diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AAPL-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AAPL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..3798585b9e9438d14345d91b094888b596e55d8f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AAPL-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,31.80800,32.01000,31.64000,31.67300,28.29100,-0.41%,131369216 +2015-03-25,31.63500,31.70500,30.84500,30.84500,27.55200,-2.61%,206620708 +2015-03-26,30.69000,31.22000,30.65000,31.06000,27.74400,0.70%,190291476 +2015-03-27,31.14300,31.17500,30.72800,30.81300,27.52300,-0.80%,158184604 +2015-03-30,31.01300,31.60000,31.00000,31.59300,28.22000,2.53%,188398680 +2015-03-31,31.52300,31.62300,31.08900,31.10800,27.78600,-1.54%,168362212 +2015-04-01,31.20500,31.28000,30.77500,31.06300,27.74600,-0.14%,162485748 +2015-04-02,31.25800,31.39000,31.04800,31.33000,27.98500,0.86%,128880524 +2015-04-06,31.11800,31.87800,31.08300,31.83800,28.43900,1.62%,148775900 +2015-04-07,31.91000,32.03000,31.49500,31.50300,28.13900,-1.05%,140049072 +2015-04-08,31.46300,31.60000,31.24300,31.40000,28.04800,-0.33%,149316972 +2015-04-09,31.46300,31.64500,31.16500,31.64000,28.26200,0.76%,129935896 +2015-04-10,31.48800,31.80300,31.31500,31.77500,28.38300,0.43%,160751812 +2015-04-13,32.09300,32.14300,31.65300,31.71300,28.32700,-0.20%,145460492 +2015-04-14,31.75000,31.82300,31.47800,31.57500,28.20400,-0.44%,102098372 +2015-04-15,31.60300,31.78300,31.50300,31.69500,28.31100,0.38%,115881676 +2015-04-16,31.57000,31.77500,31.52800,31.54300,28.17500,-0.48%,113475948 +2015-04-17,31.38800,31.53500,31.11500,31.18800,27.85800,-1.13%,207828184 +2015-04-20,31.39300,32.03000,31.29300,31.90000,28.49400,2.28%,188217240 +2015-04-21,32.02500,32.05000,31.66800,31.72800,28.34000,-0.54%,129740228 +2015-04-22,31.74800,32.21800,31.58000,32.15500,28.72200,1.35%,150618020 +2015-04-23,32.07500,32.60500,32.03500,32.41800,28.95700,0.82%,183083608 +2015-04-24,32.62300,32.65800,32.30800,32.57000,29.09300,0.47%,178103620 +2015-04-27,33.07800,33.28300,32.78800,33.16300,29.62200,1.82%,387816828 +2015-04-28,33.61400,33.63500,32.39300,32.64000,29.15500,-1.58%,475695880 +2015-04-29,32.54000,32.89800,32.07500,32.16000,28.72700,-1.47%,253544332 +2015-04-30,31.87500,31.97000,31.14500,31.28800,27.94700,-2.71%,332781692 +2015-05-01,31.52500,32.53300,31.32500,32.23800,28.79600,3.04%,234050552 +2015-05-04,32.37500,32.64300,32.06500,32.17500,28.74000,-0.20%,203953112 +2015-05-05,32.03800,32.11200,31.44500,31.45000,28.09200,-2.25%,197085664 +2015-05-06,31.64000,31.68800,30.84000,31.25300,27.91600,-0.63%,288564040 +2015-05-07,31.19300,31.52000,31.00500,31.31500,28.08800,0.20%,175763580 +2015-05-08,31.67000,31.90500,31.52800,31.90500,28.61700,1.88%,222201528 +2015-05-11,31.84800,31.89000,31.40600,31.58000,28.32600,-1.02%,168143028 +2015-05-12,31.40000,31.72000,31.20500,31.46600,28.22400,-0.36%,192640128 +2015-05-13,31.53800,31.79800,31.46800,31.50300,28.25600,0.12%,138776940 +2015-05-14,31.85300,32.23800,31.79000,32.23800,28.91500,2.33%,180813824 +2015-05-15,32.26800,32.37300,32.05300,32.19300,28.87500,-0.14%,152832136 +2015-05-18,32.09500,32.68000,32.09000,32.54800,29.19300,1.10%,203531672 +2015-05-19,32.67300,32.72000,32.41000,32.51800,29.16700,-0.09%,178532960 +2015-05-20,32.50000,32.74500,32.33500,32.51500,29.16400,-0.01%,145819728 +2015-05-21,32.51800,32.90800,32.45800,32.84800,29.46300,1.02%,158921456 +2015-05-22,32.90000,33.24300,32.85000,33.13500,29.72000,0.87%,182383888 +2015-05-26,33.15000,33.22800,32.28000,32.40500,29.06600,-2.20%,282790240 +2015-05-27,32.58500,33.06500,32.51300,33.01100,29.60900,1.87%,183332984 +2015-05-28,32.96500,32.98800,32.77500,32.94500,29.55000,-0.20%,122933236 +2015-05-29,32.80800,32.86300,32.47500,32.57000,29.21400,-1.14%,203537808 +2015-06-01,32.80000,32.84800,32.51300,32.63400,29.27100,0.20%,128451188 +2015-06-02,32.46500,32.66400,32.33000,32.49000,29.14200,-0.44%,134670508 +2015-06-03,32.66500,32.73500,32.47500,32.53000,29.17800,0.12%,123934168 +2015-06-04,32.39500,32.64500,32.22800,32.34000,29.00700,-0.58%,153800472 +2015-06-05,32.37500,32.42300,32.09000,32.16300,28.84800,-0.55%,142507200 +2015-06-08,32.22500,32.30300,31.70800,31.95000,28.65800,-0.66%,210699144 +2015-06-09,31.67500,32.02000,31.40500,31.85500,28.57200,-0.30%,224301680 +2015-06-10,31.98000,32.33500,31.96300,32.22000,28.90000,1.15%,156349000 +2015-06-11,32.29500,32.54500,32.11900,32.14800,28.83500,-0.22%,141563548 +2015-06-12,32.04600,32.08300,31.77800,31.79300,28.51600,-1.10%,147544984 +2015-06-15,31.52500,31.81000,31.42800,31.73000,28.46000,-0.20%,175955784 +2015-06-16,31.75800,31.96300,31.59300,31.90000,28.61300,0.54%,125976524 +2015-06-17,31.93000,31.97000,31.68500,31.82500,28.54500,-0.24%,131672284 +2015-06-18,31.80800,32.07800,31.80500,31.97000,28.67500,0.46%,141628880 +2015-06-19,31.92800,31.95500,31.60000,31.65000,28.38800,-1.00%,218867548 +2015-06-22,31.87300,32.01500,31.77000,31.90300,28.61500,0.80%,136157380 +2015-06-23,31.87000,31.90300,31.72000,31.75800,28.48500,-0.45%,121075452 +2015-06-24,31.80300,32.45000,31.78000,32.02800,28.72700,0.85%,221123420 +2015-06-25,32.21500,32.30000,31.87500,31.87500,28.59000,-0.48%,127752400 +2015-06-26,31.91800,31.99800,31.62800,31.68800,28.42200,-0.59%,176267364 +2015-06-29,31.36500,31.61800,31.12000,31.13300,27.92400,-1.75%,196645708 +2015-06-30,31.39300,31.53000,31.21500,31.35600,28.12500,0.72%,177482728 +2015-07-01,31.72500,31.73500,31.49800,31.65000,28.38800,0.94%,120955244 +2015-07-02,31.60800,31.67300,31.44300,31.61000,28.35300,-0.13%,108843808 +2015-07-06,31.23500,31.55800,31.21300,31.50000,28.25400,-0.35%,112241724 +2015-07-07,31.47300,31.53800,30.94300,31.42300,28.18400,-0.24%,187787244 +2015-07-08,31.12000,31.16000,30.63500,30.64300,27.48500,-2.48%,243046456 +2015-07-09,30.96300,31.01500,29.80500,30.01800,26.92400,-2.04%,314380152 +2015-07-10,30.48500,30.96300,30.30300,30.82000,27.64400,2.67%,245417896 +2015-07-13,31.25800,31.43900,31.08000,31.41500,28.17800,1.93%,165762152 +2015-07-14,31.51000,31.59300,31.26000,31.40300,28.16600,-0.04%,127072556 +2015-07-15,31.43000,31.78800,31.39500,31.70500,28.43800,0.96%,134596800 +2015-07-16,31.93500,32.14300,31.83800,32.12800,28.81700,1.33%,144889788 +2015-07-17,32.27000,32.40500,32.07800,32.40500,29.06600,0.86%,184658840 +2015-07-20,32.74300,33.24300,32.67500,33.01800,29.61500,1.89%,235600812 +2015-07-21,33.21300,33.23000,32.58000,32.68800,29.31900,-1.00%,307025708 +2015-07-22,30.49800,31.37500,30.49800,31.30500,28.07900,-4.23%,461802428 +2015-07-23,31.55000,31.77300,31.26500,31.29000,28.06600,-0.05%,203997808 +2015-07-24,31.33000,31.43500,30.97500,31.12500,27.91800,-0.53%,168649328 +2015-07-27,30.77300,30.90300,30.53000,30.69300,27.53000,-1.39%,177822160 +2015-07-28,30.84500,30.97800,30.63800,30.84500,27.66600,0.50%,134472388 +2015-07-29,30.78800,30.87500,30.56800,30.74800,27.57900,-0.31%,148046612 +2015-07-30,30.58000,30.64200,30.42800,30.59300,27.44000,-0.50%,134513072 +2015-07-31,30.65000,30.66100,30.22800,30.32500,27.20000,-0.88%,171539812 +2015-08-03,30.37500,30.64300,29.38000,29.61000,26.55900,-2.36%,279903872 +2015-08-04,29.35500,29.42500,28.31300,28.66000,25.70700,-3.21%,496554492 +2015-08-05,28.23800,29.36000,28.02500,28.85000,25.87700,0.66%,393537844 +2015-08-06,28.99300,29.12500,28.52900,28.78300,25.93300,-0.23%,211612160 +2015-08-07,28.64500,29.06300,28.62500,28.88000,26.02100,0.34%,154681620 +2015-08-10,29.13300,29.99800,29.13300,29.93000,26.96700,3.64%,219806388 +2015-08-11,29.45300,29.54500,28.33300,28.37300,25.56400,-5.20%,388331256 +2015-08-12,28.13300,28.85500,27.40800,28.81000,25.95800,1.54%,406742440 +2015-08-13,29.01000,29.10000,28.63500,28.78800,25.93800,-0.08%,194143156 +2015-08-14,28.58000,29.07800,28.50300,28.99000,26.12000,0.70%,171718064 +2015-08-17,29.01000,29.41300,28.87500,29.29000,26.39000,1.03%,163538980 +2015-08-18,29.10800,29.36000,29.00300,29.12500,26.24200,-0.56%,138242832 +2015-08-19,29.02500,29.13000,28.67000,28.75300,25.90600,-1.28%,193146040 +2015-08-20,28.52000,28.58800,27.90800,28.16300,25.37400,-2.05%,274006488 +2015-08-21,27.60800,27.97500,26.41100,26.44000,23.82200,-6.12%,513101884 +2015-08-24,23.71800,27.20000,23.00000,25.78000,23.22800,-2.50%,648825168 +2015-08-25,27.77800,27.77800,25.87500,25.93500,23.36700,0.60%,414406396 +2015-08-26,26.77100,27.47300,26.26300,27.42300,24.70800,5.74%,387098444 +2015-08-27,28.06300,28.31000,27.50500,28.23000,25.43500,2.94%,338464224 +2015-08-28,28.04300,28.32800,27.88500,28.32300,25.51900,0.33%,212657628 +2015-08-31,28.03300,28.63300,28.00000,28.19000,25.39900,-0.47%,224917084 +2015-09-01,27.54500,27.97000,26.84000,26.93000,24.26400,-4.47%,307383440 +2015-09-02,27.50000,28.08500,27.28300,28.08500,25.30500,4.29%,247555248 +2015-09-03,28.12300,28.19500,27.51000,27.59300,24.86100,-1.75%,212935760 +2015-09-04,27.24300,27.61300,27.12800,27.31800,24.61300,-1.00%,199985244 +2015-09-08,27.91300,28.14000,27.58000,28.07800,25.29800,2.78%,219374504 +2015-09-09,28.44000,28.50500,27.44300,27.53800,24.81100,-1.92%,340043216 +2015-09-10,27.56800,28.32100,27.47500,28.14300,25.35600,2.20%,251571324 +2015-09-11,27.94800,28.55300,27.94000,28.55300,25.72600,1.46%,199661892 +2015-09-14,29.14500,29.22300,28.71500,28.82800,25.97400,0.96%,233453724 +2015-09-15,28.98300,29.13300,28.60500,29.07000,26.19200,0.84%,173364620 +2015-09-16,29.06300,29.13500,28.86000,29.10300,26.22100,0.11%,148693956 +2015-09-17,28.91500,29.12300,28.42900,28.48000,25.66000,-2.14%,256450564 +2015-09-18,28.05300,28.57500,27.96800,28.36300,25.55500,-0.41%,297141164 +2015-09-21,28.41800,28.84300,28.41500,28.80300,25.95100,1.55%,200887860 +2015-09-22,28.34500,28.54500,28.13000,28.35000,25.54300,-1.57%,201384636 +2015-09-23,28.40800,28.68000,28.32500,28.58000,25.75100,0.81%,143026864 +2015-09-24,28.31300,28.87500,28.09300,28.75000,25.90400,0.59%,200877900 +2015-09-25,29.11000,29.17300,28.50500,28.67800,25.83800,-0.25%,224607704 +2015-09-28,28.46300,28.64300,28.11000,28.11000,25.32700,-1.98%,203128756 +2015-09-29,28.20800,28.37800,26.96500,27.26500,24.56600,-3.01%,293461536 +2015-09-30,27.54300,27.88500,27.18300,27.48800,24.76600,0.82%,260166384 +2015-10-01,27.26800,27.40500,26.82800,27.39500,24.68300,-0.34%,255716400 +2015-10-02,27.00300,27.75300,26.88800,27.59500,24.86300,0.73%,232079032 +2015-10-05,27.47000,27.84200,27.26800,27.69500,24.95300,0.36%,208258972 +2015-10-06,27.65800,27.93500,27.44100,27.82800,25.07300,0.48%,195427908 +2015-10-07,27.93500,27.94300,27.35300,27.69500,24.95300,-0.48%,187062200 +2015-10-08,27.54800,27.54800,27.05300,27.37500,24.66500,-1.16%,247918308 +2015-10-09,27.50000,28.07000,27.37300,28.03000,25.25500,2.39%,211064560 +2015-10-12,28.18300,28.18800,27.86000,27.90000,25.13800,-0.46%,121868816 +2015-10-13,27.70500,28.11300,27.67000,27.94800,25.18100,0.17%,132197024 +2015-10-14,27.82300,27.88000,27.39000,27.55300,24.82500,-1.41%,177849796 +2015-10-15,27.73300,28.02500,27.62300,27.96500,25.19600,1.50%,150693808 +2015-10-16,27.94500,28.00000,27.63300,27.76000,25.01200,-0.73%,156930436 +2015-10-19,27.70000,27.93800,27.52800,27.93300,25.16700,0.62%,119036612 +2015-10-20,27.83500,28.54300,27.70500,28.44300,25.62700,1.83%,195871052 +2015-10-21,28.50000,28.89500,28.42500,28.44000,25.62400,-0.01%,169307896 +2015-10-22,28.58300,28.87500,28.52500,28.87500,26.01600,1.53%,166616356 +2015-10-23,29.17500,29.80700,29.08300,29.77000,26.82300,3.10%,237467656 +2015-10-26,29.52000,29.53300,28.73000,28.82000,25.96700,-3.19%,265335124 +2015-10-27,28.85000,29.13500,28.49800,28.63800,25.80200,-0.63%,279537600 +2015-10-28,29.23300,29.82500,29.01500,29.81800,26.86600,4.12%,342205408 +2015-10-29,29.67500,30.17300,29.56800,30.13300,27.14900,1.06%,204909336 +2015-10-30,30.24800,30.30500,29.86300,29.87500,26.91700,-0.86%,197461016 +2015-11-02,29.96800,30.34000,29.90300,30.29500,27.29600,1.41%,128813068 +2015-11-03,30.19800,30.87300,30.17500,30.64300,27.60900,1.15%,182075904 +2015-11-04,30.78300,30.95500,30.40500,30.50000,27.48100,-0.47%,179544200 +2015-11-05,30.46300,30.67300,30.04500,30.23000,27.35400,-0.89%,158210720 +2015-11-06,30.27800,30.45300,30.15500,30.26500,27.38600,0.12%,132169132 +2015-11-09,30.24000,30.45300,30.01300,30.14300,27.27500,-0.40%,135485620 +2015-11-10,29.22500,29.51800,29.01500,29.19300,26.41600,-3.15%,236511724 +2015-11-11,29.09300,29.35500,28.80300,29.02800,26.26600,-0.57%,180871884 +2015-11-12,29.06500,29.20500,28.91300,28.93000,26.17800,-0.34%,130102316 +2015-11-13,28.80000,28.89300,28.06800,28.08500,25.41300,-2.92%,183249612 +2015-11-16,27.84500,28.56000,27.75000,28.54400,25.82900,1.63%,152426804 +2015-11-17,28.73000,28.76300,28.33000,28.42300,25.71900,-0.42%,110332404 +2015-11-18,28.94000,29.37300,28.87500,29.32300,26.53300,3.17%,186698788 +2015-11-19,29.41000,29.93800,29.19000,29.69500,26.87000,1.27%,173183280 +2015-11-20,29.80000,29.98000,29.71300,29.82500,26.98800,0.44%,137148384 +2015-11-23,29.81800,29.93300,29.33500,29.43800,26.63700,-1.30%,129930112 +2015-11-24,29.33300,29.83800,29.28000,29.72000,26.89300,0.96%,171212688 +2015-11-25,29.80300,29.80800,29.48000,29.50800,26.70100,-0.71%,85553232 +2015-11-27,29.57300,29.60300,29.40000,29.45300,26.65100,-0.19%,52185780 +2015-11-30,29.49800,29.85300,29.43800,29.57500,26.76200,0.41%,156721288 +2015-12-01,29.68800,29.70300,29.21500,29.33500,26.54500,-0.81%,139409496 +2015-12-02,29.26300,29.52800,29.02000,29.07000,26.30500,-0.90%,133546252 +2015-12-03,29.13800,29.19800,28.55500,28.80000,26.06000,-0.93%,166278036 +2015-12-04,28.82300,29.81300,28.77800,29.75800,26.92700,3.33%,231107908 +2015-12-07,29.74500,29.96500,29.45300,29.57000,26.75700,-0.63%,128336996 +2015-12-08,29.38000,29.65000,29.21500,29.55800,26.74600,-0.04%,137237800 +2015-12-09,29.41000,29.42300,28.77000,28.90500,26.15500,-2.21%,185445428 +2015-12-10,29.01000,29.23500,28.87800,29.04300,26.28000,0.48%,116850908 +2015-12-11,28.79800,28.84800,28.21300,28.29500,25.60300,-2.58%,187544644 +2015-12-14,28.04500,28.17000,27.44800,28.12000,25.44500,-0.62%,260014436 +2015-12-15,27.98500,28.20000,27.58800,27.62300,24.99500,-1.77%,213292420 +2015-12-16,27.76800,27.99800,27.20000,27.83500,25.18700,0.77%,224953868 +2015-12-17,28.00500,28.06300,27.24500,27.24500,24.65300,-2.12%,179091308 +2015-12-18,27.22800,27.38000,26.45300,26.50800,23.98600,-2.71%,385813308 +2015-12-21,26.82000,26.84300,26.39300,26.83300,24.28000,1.23%,190362440 +2015-12-22,26.85000,26.93000,26.61300,26.80800,24.25700,-0.09%,131157468 +2015-12-23,26.81800,27.21300,26.80000,27.15300,24.57000,1.29%,130629416 +2015-12-24,27.25000,27.25000,26.98800,27.00800,24.43800,-0.53%,54386720 +2015-12-28,26.89800,26.92300,26.54500,26.70500,24.16500,-1.12%,106816840 +2015-12-29,26.74000,27.35800,26.71500,27.18500,24.59900,1.80%,123724972 +2015-12-30,27.14500,27.17500,26.79500,26.83000,24.27800,-1.31%,100855108 +2015-12-31,26.75300,26.75800,26.20500,26.31500,23.81200,-1.92%,163649264 +2016-01-04,25.65300,26.34200,25.50000,26.33800,23.83200,0.09%,270597548 +2016-01-05,26.43800,26.46300,25.60300,25.67800,23.23500,-2.51%,223163968 +2016-01-06,25.14000,25.59300,24.96800,25.17500,22.78000,-1.96%,273829552 +2016-01-07,24.67000,25.03300,24.10800,24.11300,21.81900,-4.22%,324377712 +2016-01-08,24.63800,24.77800,24.19000,24.24000,21.93400,0.53%,283192064 +2016-01-11,24.74300,24.76500,24.33500,24.63300,22.28900,1.62%,198957508 +2016-01-12,25.13800,25.17300,24.71000,24.99000,22.61300,1.45%,196616908 +2016-01-13,25.08000,25.29800,24.32500,24.34800,22.03100,-2.57%,249758524 +2016-01-14,24.49000,25.12000,23.93500,24.88000,22.51300,2.18%,252680508 +2016-01-15,24.05000,24.42800,23.84000,24.28300,21.97300,-2.40%,319335564 +2016-01-19,24.60300,24.66300,23.87500,24.16500,21.86600,-0.49%,212350988 +2016-01-20,23.77500,24.54700,23.35500,24.19800,21.89600,0.14%,289337664 +2016-01-21,24.26500,24.47000,23.73500,24.07500,21.78500,-0.51%,208645852 +2016-01-22,24.65800,25.36500,24.59300,25.35500,22.94300,5.32%,263201868 +2016-01-25,25.38000,25.38300,24.80300,24.86000,22.49500,-1.95%,207178100 +2016-01-26,24.98300,25.22000,24.51800,24.99800,22.62000,0.56%,300308008 +2016-01-27,24.01000,24.15700,23.33500,23.35500,21.13300,-6.57%,533478696 +2016-01-28,23.44800,23.63000,23.09800,23.52300,21.28500,0.72%,222715300 +2016-01-29,23.69800,24.33500,23.58800,24.33500,22.02000,3.45%,257666016 +2016-02-01,24.11800,24.17800,23.85000,24.10800,21.81400,-0.93%,163774164 +2016-02-02,23.85500,24.01000,23.57000,23.62000,21.37300,-2.02%,149428860 +2016-02-03,23.75000,24.21000,23.52000,24.08800,21.79600,1.98%,183857176 +2016-02-04,23.96500,24.33300,23.79800,24.15000,21.97000,0.26%,185886608 +2016-02-05,24.13000,24.23000,23.42300,23.50500,21.38400,-2.67%,185672256 +2016-02-08,23.28300,23.92500,23.26000,23.75300,21.60900,1.06%,216085500 +2016-02-09,23.57300,23.98500,23.48300,23.74800,21.60400,-0.02%,177324780 +2016-02-10,23.98000,24.08800,23.52500,23.56800,21.44000,-0.76%,169374404 +2016-02-11,23.44800,23.68000,23.14800,23.42500,21.31100,-0.61%,200298844 +2016-02-12,23.54800,23.62500,23.25300,23.49800,21.37700,0.31%,161405524 +2016-02-16,23.75500,24.21300,23.65300,24.16000,21.97900,2.82%,196231664 +2016-02-17,24.16800,24.55300,24.03800,24.53000,22.31600,1.53%,179452972 +2016-02-18,24.71000,24.72300,24.02300,24.06500,21.89300,-1.90%,156083932 +2016-02-19,24.00000,24.19000,23.95000,24.01000,21.84300,-0.23%,141496692 +2016-02-22,24.07800,24.22500,23.98000,24.22000,22.03400,0.87%,137123032 +2016-02-23,24.10000,24.12500,23.63800,23.67300,21.53600,-2.26%,127770532 +2016-02-24,23.49500,24.09500,23.33000,24.02500,21.85700,1.49%,145022980 +2016-02-25,24.01300,24.19000,23.81300,24.19000,22.00700,0.69%,110330636 +2016-02-26,24.30000,24.50600,24.14500,24.22800,22.04100,0.16%,115964524 +2016-02-29,24.21500,24.55800,24.16300,24.17300,21.99100,-0.23%,140865108 +2016-03-01,24.41300,25.19300,24.35500,25.13300,22.86400,3.97%,201628588 +2016-03-02,25.12800,25.22300,24.91000,25.18800,22.91400,0.22%,132678240 +2016-03-03,25.14500,25.42700,25.11300,25.37500,23.08500,0.74%,147822968 +2016-03-04,25.59300,25.93800,25.34300,25.75300,23.42800,1.49%,184220400 +2016-03-07,25.59800,25.70800,25.24000,25.46800,23.16900,-1.11%,143663240 +2016-03-08,25.19500,25.44000,25.10000,25.25800,22.97800,-0.82%,124728776 +2016-03-09,25.32800,25.39500,25.06800,25.28000,22.99800,0.09%,108806732 +2016-03-10,25.35300,25.56000,25.03800,25.29300,23.01000,0.05%,134054308 +2016-03-11,25.56000,25.57000,25.37500,25.56500,23.25800,1.08%,109632948 +2016-03-14,25.47800,25.72800,25.44500,25.63000,23.31700,0.25%,100304248 +2016-03-15,25.99000,26.29500,25.96300,26.14500,23.78500,2.01%,160270936 +2016-03-16,26.15300,26.57800,26.14800,26.49300,24.10100,1.33%,153213972 +2016-03-17,26.38000,26.61800,26.24000,26.45000,24.06300,-0.16%,137682820 +2016-03-18,26.58500,26.62500,26.29800,26.48000,24.09000,0.11%,176820684 +2016-03-21,26.48300,26.91300,26.28500,26.47800,24.08800,-0.01%,142010712 +2016-03-22,26.31300,26.82300,26.30300,26.68000,24.27200,0.76%,129777500 +2016-03-23,26.62000,26.76800,26.47500,26.53300,24.13800,-0.55%,102813980 +2016-03-24,26.36800,26.56300,26.22300,26.41800,24.03300,-0.43%,104531820 +2016-03-28,26.50000,26.54800,26.26500,26.29800,23.92400,-0.45%,77645488 +2016-03-29,26.22300,26.94800,26.22000,26.92000,24.49000,2.37%,124760332 +2016-03-30,27.16300,27.60500,27.15000,27.39000,24.91800,1.75%,182404596 +2016-03-31,27.43000,27.47500,27.22000,27.24800,24.78800,-0.52%,103553796 +2016-04-01,27.19500,27.50000,27.05000,27.49800,25.01600,0.92%,103495800 +2016-04-04,27.60500,28.04800,27.56800,27.78000,25.27300,1.03%,149424816 +2016-04-05,27.37800,27.68300,27.35500,27.45300,24.97500,-1.18%,106314608 +2016-04-06,27.55800,27.74500,27.30000,27.74000,25.23600,1.05%,105616308 +2016-04-07,27.48800,27.60500,27.03000,27.13500,24.68600,-2.18%,127207480 +2016-04-08,27.22800,27.44300,27.04300,27.16500,24.71300,0.11%,94326960 +2016-04-11,27.24300,27.65300,27.20800,27.25500,24.79500,0.33%,117630072 +2016-04-12,27.33500,27.62500,27.16500,27.61000,25.11800,1.30%,108929300 +2016-04-13,27.70000,28.08500,27.70000,28.01000,25.48200,1.45%,133029264 +2016-04-14,27.90500,28.09800,27.83300,28.02500,25.49600,0.05%,101895692 +2016-04-15,28.02800,28.07500,27.43300,27.46300,24.98400,-2.01%,187755876 +2016-04-18,27.22300,27.23800,26.73500,26.87000,24.44500,-2.16%,243285844 +2016-04-19,26.97000,27.00000,26.55800,26.72800,24.31500,-0.53%,129539516 +2016-04-20,26.66000,27.02300,26.51500,26.78300,24.36500,0.21%,122444120 +2016-04-21,26.73300,26.73300,26.38000,26.49300,24.10100,-1.08%,126210100 +2016-04-22,26.25300,26.62000,26.15500,26.42000,24.03500,-0.28%,134732484 +2016-04-25,26.25000,26.41300,26.12800,26.27000,23.89900,-0.57%,112126352 +2016-04-26,25.97800,26.32500,25.97800,26.08800,23.73300,-0.69%,224064660 +2016-04-27,24.00000,24.67800,23.92000,24.45500,22.24800,-6.26%,458408568 +2016-04-28,24.40300,24.47000,23.56300,23.70800,21.56800,-3.05%,328970760 +2016-04-29,23.49800,23.68000,23.12800,23.43500,21.32000,-1.15%,274125912 +2016-05-02,23.49100,23.52000,23.10000,23.41000,21.29700,-0.11%,192640416 +2016-05-03,23.55000,23.93500,23.42000,23.79500,21.64700,1.64%,227325108 +2016-05-04,23.80000,23.97500,23.45500,23.54800,21.42200,-1.04%,164101900 +2016-05-05,23.50000,23.51800,23.17000,23.31000,21.33600,-1.01%,143562000 +2016-05-06,23.34300,23.36300,22.96300,23.18000,21.21700,-0.56%,174799544 +2016-05-09,23.25000,23.44300,23.14800,23.19800,21.23300,0.08%,131745744 +2016-05-10,23.33300,23.39300,23.02800,23.35500,21.37700,0.68%,134747344 +2016-05-11,23.37000,23.39300,23.11500,23.12800,21.16900,-0.97%,114876436 +2016-05-12,23.18000,23.19500,22.36800,22.58500,20.67200,-2.35%,305258760 +2016-05-13,22.50000,22.91800,22.50000,22.63000,20.71300,0.20%,177571060 +2016-05-16,23.09800,23.59800,22.91300,23.47000,21.48200,3.71%,245039024 +2016-05-17,23.63800,23.67500,23.25300,23.37300,21.39300,-0.41%,187667756 +2016-05-18,23.54000,23.80300,23.47300,23.64000,21.63800,1.14%,168249564 +2016-05-19,23.66000,23.66000,23.39300,23.55000,21.55500,-0.38%,121768400 +2016-05-20,23.66000,23.85800,23.63000,23.80500,21.78900,1.08%,128103872 +2016-05-23,23.96800,24.29800,23.91800,24.10800,22.06600,1.27%,152074572 +2016-05-24,24.30500,24.52300,24.21000,24.47500,22.40200,1.52%,140560696 +2016-05-25,24.66800,24.93500,24.52800,24.90500,22.79600,1.76%,154568432 +2016-05-26,24.92000,25.18300,24.66000,25.10300,22.97700,0.80%,225324636 +2016-05-27,24.86000,25.11800,24.81100,25.08800,22.96300,-0.06%,145364960 +2016-05-31,24.90000,25.10000,24.70500,24.96500,22.85100,-0.49%,169228848 +2016-06-01,24.75500,24.88500,24.58300,24.61500,22.53000,-1.40%,116693140 +2016-06-02,24.40000,24.46000,24.15800,24.43000,22.36100,-0.75%,160766400 +2016-06-03,24.44800,24.56800,24.36300,24.48000,22.40700,0.20%,114019552 +2016-06-06,24.49800,25.47300,24.38800,24.65800,22.56900,0.73%,93170016 +2016-06-07,24.81300,24.96800,24.74000,24.75800,22.66100,0.41%,89637800 +2016-06-08,24.75500,24.89000,24.67000,24.73500,22.64000,-0.09%,83392524 +2016-06-09,24.62500,24.99800,24.61500,24.91300,22.80300,0.72%,106405416 +2016-06-10,24.63300,24.83600,24.62000,24.70800,22.61500,-0.82%,126851744 +2016-06-13,24.67300,24.78000,24.27500,24.33500,22.27400,-1.51%,152081976 +2016-06-14,24.33000,24.61900,24.18800,24.36500,22.30100,0.12%,127727776 +2016-06-15,24.45500,24.60300,24.25800,24.28500,22.22800,-0.33%,117780908 +2016-06-16,24.11300,24.43800,24.01800,24.38800,22.32200,0.42%,125307260 +2016-06-17,24.15500,24.16300,23.82500,23.83300,21.81400,-2.28%,244032876 +2016-06-20,24.00000,24.14300,23.75800,23.77500,21.76100,-0.24%,137647604 +2016-06-21,23.73500,24.08800,23.66900,23.97800,21.94700,0.85%,142185432 +2016-06-22,24.06300,24.22300,23.83800,23.88800,21.86400,-0.38%,116876488 +2016-06-23,23.98500,24.07300,23.81300,24.02500,21.99000,0.57%,128960748 +2016-06-24,23.22800,23.66400,23.16300,23.35000,21.37200,-2.81%,301245424 +2016-06-27,23.25000,23.26300,22.87500,23.01000,21.06100,-1.46%,186488752 +2016-06-28,23.22500,23.41500,23.03500,23.39800,21.41600,1.69%,161779656 +2016-06-29,23.49300,23.63800,23.40800,23.60000,21.60100,0.86%,146124024 +2016-06-30,23.61000,23.94300,23.57500,23.90000,21.87600,1.27%,143345424 +2016-07-01,23.87300,24.11600,23.83300,23.97300,21.94200,0.31%,104106160 +2016-07-05,23.84800,23.85000,23.61500,23.74800,21.73600,-0.94%,110820840 +2016-07-06,23.65000,23.91500,23.59300,23.88300,21.86000,0.57%,123796360 +2016-07-07,23.92500,24.12500,23.90500,23.98500,21.95400,0.43%,100558232 +2016-07-08,24.12300,24.22300,24.01300,24.17000,22.12300,0.77%,115648412 +2016-07-11,24.18800,24.41300,24.18300,24.24500,22.19200,0.31%,95179780 +2016-07-12,24.29300,24.42500,24.28000,24.35500,22.29200,0.45%,96669852 +2016-07-13,24.35300,24.41800,24.21000,24.21800,22.16600,-0.56%,103568684 +2016-07-14,24.34800,24.74800,24.33000,24.69800,22.60600,1.98%,155675988 +2016-07-15,24.73000,24.82500,24.62500,24.69500,22.60400,-0.01%,120547960 +2016-07-18,24.67500,25.03300,24.65000,24.95800,22.84400,1.06%,145975468 +2016-07-19,24.89000,25.00000,24.83500,24.96800,22.85300,0.04%,95119696 +2016-07-20,25.00000,25.11500,24.93400,24.99000,22.87400,0.09%,105103872 +2016-07-21,24.95800,25.25000,24.78300,24.85800,22.75200,-0.53%,130808112 +2016-07-22,24.81500,24.82500,24.57800,24.66500,22.57600,-0.78%,113254676 +2016-07-25,24.56300,24.71000,24.23000,24.33500,22.27400,-1.34%,161531684 +2016-07-26,24.20500,24.49300,24.10500,24.16800,22.12100,-0.69%,224959288 +2016-07-27,26.06600,26.08800,25.68800,25.73800,23.55800,6.50%,369379280 +2016-07-28,25.70800,26.11300,25.70500,26.08500,23.87600,1.35%,159479356 +2016-07-29,26.04800,26.13800,25.92000,26.05300,23.84600,-0.12%,110934752 +2016-08-01,26.10300,26.53800,26.10300,26.51300,24.26700,1.77%,152671484 +2016-08-02,26.51300,26.51800,26.00000,26.12000,23.90800,-1.48%,135266224 +2016-08-03,26.20300,26.46000,26.19300,26.44800,24.20800,1.26%,120810564 +2016-08-04,26.39500,26.50000,26.32000,26.46800,24.35600,0.08%,109634600 +2016-08-05,26.56800,26.91300,26.54500,26.87000,24.72700,1.52%,162213608 +2016-08-08,26.88000,27.09300,26.79000,27.09300,24.93100,0.83%,112148880 +2016-08-09,27.05800,27.23500,27.00300,27.20300,25.03300,0.41%,105260816 +2016-08-10,27.17800,27.22500,26.94000,27.00000,24.84600,-0.75%,96034020 +2016-08-11,27.13000,27.23300,26.96300,26.98300,24.83000,-0.06%,109938024 +2016-08-12,26.94500,27.11000,26.94500,27.04500,24.88800,0.23%,74641736 +2016-08-15,27.03500,27.38500,27.02000,27.37000,25.18700,1.20%,103472836 +2016-08-16,27.40800,27.55800,27.30300,27.34500,25.16400,-0.09%,135177792 +2016-08-17,27.27500,27.34300,27.08500,27.30500,25.12700,-0.15%,101423904 +2016-08-18,27.30800,27.40000,27.25500,27.27000,25.09500,-0.13%,87938812 +2016-08-19,27.19300,27.42300,27.09000,27.34000,25.15900,0.26%,101472288 +2016-08-22,27.21500,27.27500,26.96300,27.12800,24.96400,-0.78%,103280920 +2016-08-23,27.14800,27.33000,27.13300,27.21300,25.04200,0.31%,85030676 +2016-08-24,27.14100,27.18800,26.92000,27.00800,24.85300,-0.75%,94700324 +2016-08-25,26.84800,26.97000,26.67000,26.89300,24.74700,-0.43%,100344992 +2016-08-26,26.85300,26.98800,26.57800,26.73500,24.60200,-0.59%,111065164 +2016-08-29,26.65500,26.86000,26.57300,26.70500,24.57500,-0.11%,99881200 +2016-08-30,26.45000,26.62500,26.37500,26.50000,24.38600,-0.77%,99455780 +2016-08-31,26.41500,26.64200,26.41000,26.52500,24.40900,0.09%,118649624 +2016-09-01,26.53500,26.70000,26.40500,26.68300,24.55400,0.60%,106806092 +2016-09-02,26.92500,27.00000,26.70500,26.93300,24.78400,0.94%,107209800 +2016-09-06,26.97500,27.07500,26.87800,26.92500,24.77700,-0.03%,107521564 +2016-09-07,26.95800,27.19000,26.76800,27.09000,24.92900,0.61%,169457312 +2016-09-08,26.81300,26.81800,26.31000,26.38000,24.27600,-2.62%,212008104 +2016-09-09,26.16000,26.43000,25.78300,25.78300,23.72600,-2.26%,186227936 +2016-09-12,25.66300,26.43000,25.63300,26.36000,24.25700,2.24%,181171080 +2016-09-13,26.87800,27.19800,26.81000,26.98800,24.83500,2.38%,248704760 +2016-09-14,27.18300,28.25800,27.15000,27.94300,25.71400,3.54%,449361272 +2016-09-15,28.46500,28.93300,28.37300,28.89300,26.58800,3.40%,362452708 +2016-09-16,28.78000,29.03300,28.51000,28.73000,26.43800,-0.56%,319547644 +2016-09-19,28.79800,29.04500,28.31300,28.39500,26.13000,-1.17%,188092184 +2016-09-20,28.26300,28.53000,28.12800,28.39300,26.12800,-0.01%,138057076 +2016-09-21,28.46300,28.49700,28.11000,28.38800,26.12300,-0.02%,144012740 +2016-09-22,28.58800,28.73500,28.50000,28.65500,26.36900,0.94%,124295936 +2016-09-23,28.60500,28.69800,27.88800,28.17800,25.93000,-1.66%,209924604 +2016-09-26,27.91000,28.34800,27.88800,28.22000,25.96900,0.15%,119477768 +2016-09-27,28.25000,28.29500,28.08500,28.27300,26.01700,0.19%,98429648 +2016-09-28,28.42300,28.66000,28.35800,28.48800,26.21500,0.76%,118564340 +2016-09-29,28.29000,28.45000,27.95000,28.04500,25.80800,-1.56%,143547960 +2016-09-30,28.11500,28.34300,27.95000,28.26300,26.00800,0.78%,145516424 +2016-10-03,28.17800,28.26300,28.07000,28.13000,25.88600,-0.47%,86807040 +2016-10-04,28.26500,28.57800,28.15800,28.25000,25.99700,0.43%,118947340 +2016-10-05,28.35000,28.41500,28.17300,28.26300,26.00800,0.05%,85812356 +2016-10-06,28.42500,28.58500,28.28300,28.47300,26.20100,0.74%,115117252 +2016-10-07,28.57800,28.64000,28.37800,28.51500,26.24100,0.15%,97433772 +2016-10-10,28.75500,29.18800,28.68000,29.01300,26.69800,1.75%,144943824 +2016-10-11,29.42500,29.67300,29.05000,29.07500,26.75600,0.21%,256164172 +2016-10-12,29.33800,29.49500,29.18800,29.33500,26.99500,0.89%,150347148 +2016-10-13,29.19800,29.36000,28.93000,29.24500,26.91200,-0.31%,140769624 +2016-10-14,29.47000,29.54300,29.28300,29.40800,27.06200,0.56%,142608764 +2016-10-17,29.33300,29.46000,29.19500,29.38800,27.04300,-0.07%,94499584 +2016-10-18,29.54500,29.55300,29.36300,29.36800,27.02500,-0.07%,98213912 +2016-10-19,29.31300,29.44000,28.45000,29.28000,26.94400,-0.30%,80138376 +2016-10-20,29.21500,29.34500,29.08300,29.26500,26.93100,-0.05%,96503204 +2016-10-21,29.20300,29.22800,29.07000,29.15000,26.82500,-0.39%,92770660 +2016-10-24,29.27500,29.43500,29.25000,29.41300,27.06600,0.90%,94154692 +2016-10-25,29.48800,29.59000,29.32800,29.56300,27.20400,0.51%,192515880 +2016-10-26,28.57800,28.92500,28.32800,28.89800,26.59200,-2.25%,264536876 +2016-10-27,28.84800,28.96500,28.52500,28.62000,26.33700,-0.96%,138248180 +2016-10-28,28.46800,28.80300,28.36300,28.43000,26.16200,-0.66%,151446648 +2016-10-31,28.41300,28.55800,28.30000,28.38500,26.12100,-0.16%,105677592 +2016-11-01,28.36500,28.44300,27.63300,27.87300,25.64900,-1.80%,175303248 +2016-11-02,27.85000,28.08800,27.80800,27.89800,25.67200,0.09%,113326836 +2016-11-03,27.74500,27.86500,27.38800,27.45800,25.39800,-1.58%,107730408 +2016-11-04,27.13300,27.56300,27.02800,27.21000,25.17000,-0.90%,123347988 +2016-11-07,27.52000,27.62800,27.36500,27.60300,25.53300,1.44%,130240000 +2016-11-08,27.57800,27.93000,27.42500,27.76500,25.68300,0.59%,97016716 +2016-11-09,27.47000,27.83000,27.01300,27.72000,25.64100,-0.16%,236705444 +2016-11-10,27.77300,27.77300,26.45800,26.94800,24.92700,-2.78%,228538164 +2016-11-11,26.73000,27.21800,26.63800,27.10800,25.07500,0.59%,136575592 +2016-11-14,26.83000,26.95200,26.02000,26.42800,24.44600,-2.51%,204702016 +2016-11-15,26.64300,26.92000,26.54000,26.77800,24.76900,1.32%,129058040 +2016-11-16,26.67500,27.55800,26.65000,27.49800,25.43500,2.69%,235362088 +2016-11-17,27.45300,27.58800,27.20800,27.48800,25.42600,-0.04%,110528012 +2016-11-18,27.43000,27.63500,27.41500,27.51500,25.45200,0.10%,113715668 +2016-11-21,27.53000,27.99800,27.50300,27.93300,25.83800,1.52%,117058284 +2016-11-22,27.98800,28.10500,27.85000,27.95000,25.85400,0.06%,103862136 +2016-11-23,27.84000,27.87800,27.58300,27.80800,25.72200,-0.51%,109705576 +2016-11-25,27.78300,27.96800,27.73800,27.94800,25.85200,0.50%,45903688 +2016-11-28,27.85800,28.11600,27.84800,27.89300,25.80100,-0.20%,108775932 +2016-11-29,27.69500,28.00800,27.51800,27.86500,25.77500,-0.10%,114115000 +2016-11-30,27.89000,28.05000,27.56800,27.63000,25.55800,-0.84%,144649032 +2016-12-01,27.59100,27.73500,27.25800,27.37300,25.32000,-0.93%,148347448 +2016-12-02,27.29300,27.52300,27.21300,27.47500,25.41500,0.37%,106111988 +2016-12-05,27.50000,27.50800,27.06300,27.27800,25.23200,-0.72%,137298160 +2016-12-06,27.37500,27.59000,27.29800,27.48800,25.42600,0.77%,104781848 +2016-12-07,27.31500,27.79800,27.29000,27.75800,25.67600,0.98%,119994876 +2016-12-08,27.71500,28.10800,27.65000,28.03000,25.92800,0.98%,108273264 +2016-12-09,28.07800,28.67500,28.07800,28.48800,26.35100,1.63%,137610508 +2016-12-12,28.32300,28.75000,28.12300,28.32500,26.20100,-0.57%,105497508 +2016-12-13,28.46000,28.98000,28.43800,28.79800,26.63800,1.67%,174935244 +2016-12-14,28.76000,29.05000,28.74500,28.79800,26.63800,,136127336 +2016-12-15,28.84500,29.18300,28.80800,28.95500,26.78400,0.55%,186098176 +2016-12-16,29.11800,29.12500,28.91100,28.99300,26.81800,0.13%,177404536 +2016-12-19,28.95000,29.34500,28.93800,29.16000,26.97300,0.58%,111117692 +2016-12-20,29.18500,29.37500,29.17000,29.23800,27.04500,0.27%,85699860 +2016-12-21,29.20000,29.35000,29.19500,29.26500,27.07000,0.09%,95132660 +2016-12-22,29.08800,29.12800,28.91000,29.07300,26.89200,-0.66%,104343416 +2016-12-23,28.89800,29.13000,28.89800,29.13000,26.94600,0.20%,56997936 +2016-12-27,29.13000,29.45000,29.12300,29.31500,27.11700,0.64%,73187420 +2016-12-28,29.38000,29.50400,29.05000,29.19000,27.00100,-0.43%,83623568 +2016-12-29,29.11300,29.27700,29.10000,29.18300,26.99400,-0.02%,60158076 +2016-12-30,29.16300,29.30000,28.85800,28.95500,26.78400,-0.78%,122345060 +2017-01-03,28.95000,29.08300,28.69000,29.03800,26.86000,0.29%,115127460 +2017-01-04,28.96300,29.12800,28.93800,29.00500,26.83000,-0.11%,84472464 +2017-01-05,28.98000,29.21600,28.95300,29.15300,26.96600,0.51%,88774348 +2017-01-06,29.19500,29.54000,29.11800,29.47800,27.26700,1.11%,127007600 +2017-01-09,29.48800,29.85800,29.48500,29.74800,27.51700,0.92%,134247792 +2017-01-10,29.69300,29.84500,29.57500,29.77800,27.54500,0.10%,97848204 +2017-01-11,29.68500,29.98300,29.65000,29.93800,27.69300,0.54%,110354372 +2017-01-12,29.72400,29.82500,29.55300,29.81300,27.57700,-0.42%,108344880 +2017-01-13,29.77800,29.90500,29.70300,29.76000,27.52800,-0.18%,104447792 +2017-01-17,29.58500,30.06000,29.55500,30.00000,27.75000,0.81%,137759372 +2017-01-18,30.00000,30.12500,29.92800,29.99800,27.74800,-0.01%,94851844 +2017-01-19,29.85000,30.02300,29.84300,29.94500,27.69900,-0.18%,102389164 +2017-01-20,30.11300,30.11300,29.93400,30.00000,27.75000,0.18%,130391568 +2017-01-23,30.00000,30.20300,29.94300,30.02000,27.76900,0.07%,88200872 +2017-01-24,29.88800,30.02500,29.87500,29.99300,27.74300,-0.09%,92844152 +2017-01-25,30.10500,30.52500,30.07000,30.47000,28.18500,1.59%,130346692 +2017-01-26,30.41800,30.61000,30.40000,30.48500,28.19900,0.05%,105350304 +2017-01-27,30.53500,30.58800,30.40000,30.48800,28.20100,0.01%,82251776 +2017-01-30,30.23300,30.40800,30.16500,30.40800,28.12700,-0.26%,121510012 +2017-01-31,30.28800,30.34800,30.15500,30.33800,28.06300,-0.23%,196803972 +2017-02-01,31.75800,32.62300,31.75300,32.18800,29.77400,6.10%,447940160 +2017-02-02,31.99400,32.34800,31.94500,32.13300,29.72300,-0.17%,134841644 +2017-02-03,32.07800,32.29800,32.04000,32.27000,29.85000,0.43%,98029204 +2017-02-06,32.28300,32.62500,32.22500,32.57300,30.13000,0.94%,107383696 +2017-02-07,32.63500,33.02300,32.61300,32.88300,30.41700,0.95%,152735364 +2017-02-08,32.83800,33.05500,32.80500,33.01000,30.53500,0.39%,92016288 +2017-02-09,32.91300,33.11100,32.78000,33.10500,30.75400,0.29%,113399436 +2017-02-10,33.11500,33.23500,33.01300,33.03000,30.68500,-0.23%,80261832 +2017-02-13,33.27000,33.45500,33.18800,33.32300,30.95600,0.89%,92141684 +2017-02-14,33.36800,33.77300,33.31300,33.75500,31.35800,1.30%,132904892 +2017-02-15,33.88000,34.06800,33.65500,33.87800,31.47200,0.36%,142492400 +2017-02-16,33.91800,33.97500,33.71000,33.83600,31.43400,-0.12%,90338220 +2017-02-17,33.77500,33.95800,33.77500,33.93000,31.52100,0.28%,88792788 +2017-02-21,34.05800,34.18800,33.99500,34.17500,31.74800,0.72%,98028624 +2017-02-22,34.10800,34.28000,34.02800,34.27800,31.84400,0.30%,83347728 +2017-02-23,34.34500,34.37000,34.07500,34.13300,31.70900,-0.42%,83152744 +2017-02-24,33.97800,34.16500,33.82000,34.16500,31.73900,0.09%,87106340 +2017-02-27,34.28500,34.35900,34.07000,34.23300,31.80200,0.20%,81029704 +2017-02-28,34.27000,34.35900,34.17500,34.24800,31.81600,0.04%,93931440 +2017-03-01,34.47300,35.03800,34.39900,34.94800,32.46600,2.04%,145658340 +2017-03-02,35.00000,35.07000,34.69000,34.74000,32.27300,-0.60%,104843936 +2017-03-03,34.69500,34.95800,34.64800,34.94500,32.46400,0.59%,86284484 +2017-03-06,34.84100,34.94300,34.64900,34.83500,32.36100,-0.31%,87000176 +2017-03-07,34.76500,34.99500,34.69800,34.88000,32.40300,0.13%,69785188 +2017-03-08,34.73800,34.95000,34.70500,34.75000,32.28200,-0.37%,74828944 +2017-03-09,34.68500,34.69800,34.26300,34.67000,32.20800,-0.23%,88623616 +2017-03-10,34.81300,34.83900,34.66000,34.78500,32.31500,0.33%,78451204 +2017-03-13,34.71300,34.85800,34.70500,34.80000,32.32900,0.04%,69686868 +2017-03-14,34.82500,34.91300,34.71000,34.74800,32.28000,-0.15%,61236260 +2017-03-15,34.85300,35.18800,34.75600,35.11500,32.62200,1.06%,102767096 +2017-03-16,35.18000,35.25500,35.06500,35.17300,32.67500,0.17%,76927992 +2017-03-17,35.25000,35.25000,34.97300,34.99800,32.51200,-0.50%,175539808 +2017-03-20,35.10000,35.37500,35.05800,35.36500,32.85400,1.05%,86168152 +2017-03-21,35.52800,35.70000,34.93300,34.96000,32.47800,-1.15%,158119648 +2017-03-22,34.96100,35.40000,34.94000,35.35500,32.84500,1.13%,103440660 +2017-03-23,35.31500,35.39600,35.15300,35.23000,32.72800,-0.35%,81385204 +2017-03-24,35.37500,35.43500,35.08800,35.16000,32.66300,-0.20%,89582252 +2017-03-27,34.84800,35.30500,34.65500,35.22000,32.71900,0.17%,94300376 +2017-03-28,35.22800,36.01000,35.15500,35.95000,33.39700,2.07%,133499220 +2017-03-29,35.92000,36.12300,35.79800,36.03000,33.47200,0.22%,116759820 +2017-03-30,36.04800,36.12500,35.87500,35.98300,33.42700,-0.13%,84829008 +2017-03-31,35.93000,36.06800,35.75300,35.91500,33.36500,-0.19%,78646604 +2017-04-03,35.92800,36.03000,35.76300,35.92500,33.37400,0.03%,79942856 +2017-04-04,35.81300,36.22300,35.79300,36.19300,33.62300,0.75%,79565416 +2017-04-05,36.05500,36.36500,35.95300,36.00500,33.44800,-0.52%,110871416 +2017-04-06,36.07300,36.13000,35.86300,35.91500,33.36500,-0.25%,84596136 +2017-04-07,35.93300,36.04500,35.81800,35.83500,33.29000,-0.22%,66634172 +2017-04-10,35.90000,35.97000,35.72500,35.79300,33.25100,-0.12%,75733588 +2017-04-11,35.73500,35.83800,35.01500,35.40800,32.89300,-1.08%,121517504 +2017-04-12,35.40000,35.53800,35.25300,35.45000,32.93300,0.12%,81400000 +2017-04-13,35.47800,35.59500,35.26300,35.26300,32.75900,-0.53%,71291520 +2017-04-17,35.37000,35.47000,35.21800,35.45800,32.94000,0.55%,66328376 +2017-04-18,35.35300,35.51000,35.27800,35.30000,32.79300,-0.45%,58790176 +2017-04-19,35.47000,35.50000,35.11300,35.17000,32.67300,-0.37%,69313500 +2017-04-20,35.30500,35.73000,35.29000,35.61000,33.08100,1.25%,93278248 +2017-04-21,35.61000,35.67000,35.46300,35.56800,33.04200,-0.12%,69283712 +2017-04-24,35.87500,35.98800,35.79500,35.91000,33.36000,0.96%,68466396 +2017-04-25,35.97800,36.22500,35.96800,36.13300,33.56700,0.62%,72865888 +2017-04-26,36.11800,36.15000,35.84400,35.92000,33.36900,-0.59%,78457148 +2017-04-27,35.98100,36.04000,35.82800,35.94800,33.39500,0.08%,55795920 +2017-04-28,36.02300,36.07500,35.81800,35.91300,33.36200,-0.10%,80988748 +2017-05-01,36.27500,36.80000,36.24000,36.64500,34.04300,2.04%,131275040 +2017-05-02,36.88500,37.02300,36.71000,36.87800,34.25900,0.64%,159010680 +2017-05-03,36.39800,36.87300,36.06800,36.76500,34.15400,-0.31%,180571224 +2017-05-04,36.63000,36.78500,36.45300,36.63300,34.03100,-0.36%,93102760 +2017-05-05,36.69000,37.24500,36.69000,37.24000,34.59600,1.66%,107149436 +2017-05-08,37.25800,38.42500,37.25800,38.25300,35.53600,2.72%,193356840 +2017-05-09,38.46800,38.72000,38.36300,38.49800,35.76400,0.64%,143769740 +2017-05-10,38.40800,38.48500,38.02800,38.31500,35.59400,-0.48%,102681824 +2017-05-11,38.11300,38.51800,38.07800,38.48800,35.90100,0.45%,102386748 +2017-05-12,38.67500,39.10500,38.66800,39.02500,36.40200,1.40%,128887024 +2017-05-15,39.00300,39.16300,38.76300,38.92500,36.30900,-0.26%,102803932 +2017-05-16,38.98500,39.01500,38.68000,38.86800,36.25500,-0.15%,79618716 +2017-05-17,38.40000,38.64300,37.42800,37.56300,35.03800,-3.36%,197931272 +2017-05-18,37.81800,38.33500,37.78300,38.13500,35.57200,1.52%,132638656 +2017-05-19,38.34500,38.49500,38.15800,38.26500,35.69300,0.34%,106935192 +2017-05-22,38.50000,38.64500,38.22800,38.49800,35.91000,0.61%,89360276 +2017-05-23,38.72500,38.72500,38.32800,38.45000,35.86600,-0.12%,77721432 +2017-05-24,38.46000,38.54300,38.16800,38.33500,35.75900,-0.30%,76473276 +2017-05-25,38.43300,38.58800,38.25800,38.46800,35.88200,0.35%,76177852 +2017-05-26,38.50000,38.56000,38.32800,38.40300,35.82200,-0.17%,86528808 +2017-05-30,38.35500,38.60800,38.33300,38.41800,35.83600,0.04%,80139736 +2017-05-31,38.49300,38.54300,38.09500,38.19000,35.62300,-0.59%,92651492 +2017-06-01,38.29300,38.33300,38.05500,38.29500,35.72100,0.27%,64720572 +2017-06-02,38.39500,38.86300,38.22300,38.86300,36.25100,1.48%,109143444 +2017-06-05,38.58500,38.61300,38.36500,38.48300,35.89600,-0.98%,99215432 +2017-06-06,38.47500,38.95300,38.44500,38.61300,36.01800,0.34%,104998520 +2017-06-07,38.75500,38.99500,38.62000,38.84300,36.23200,0.60%,82715088 +2017-06-08,38.81300,38.88500,38.60000,38.74800,36.14300,-0.24%,83085468 +2017-06-09,38.79800,38.79800,36.50500,37.24500,34.74200,-3.88%,259530800 +2017-06-12,36.43500,36.52300,35.62800,36.35500,33.91200,-2.39%,286254456 +2017-06-13,36.79000,36.86300,36.28800,36.64800,34.18500,0.81%,134996616 +2017-06-14,36.87500,36.87500,35.96000,36.29000,33.85100,-0.98%,124896812 +2017-06-15,35.83000,36.12000,35.55300,36.07300,33.64800,-0.60%,125395328 +2017-06-16,35.94500,36.12500,35.55000,35.56800,33.17700,-1.40%,196722992 +2017-06-19,35.91500,36.68500,35.91500,36.58500,34.12600,2.86%,125796528 +2017-06-20,36.71800,36.71800,36.23500,36.25300,33.81600,-0.91%,98288680 +2017-06-21,36.38000,36.51700,36.15300,36.46800,34.01700,0.59%,84258716 +2017-06-22,36.44300,36.67500,36.28000,36.40800,33.96100,-0.16%,74693460 +2017-06-23,36.28300,36.79000,36.27800,36.57000,34.11200,0.44%,103991904 +2017-06-26,36.79300,37.07000,36.34500,36.45500,34.00500,-0.31%,102098644 +2017-06-27,36.25300,36.54000,35.90500,35.93300,33.51800,-1.43%,97694572 +2017-06-28,36.12300,36.52800,35.79000,36.45800,34.00700,1.46%,87663756 +2017-06-29,36.17800,36.28300,35.57000,35.92000,33.50600,-1.48%,124467920 +2017-06-30,36.11300,36.24000,35.94500,36.00500,33.58500,0.24%,89315916 +2017-07-03,36.22000,36.32500,35.77500,35.87500,33.46400,-0.36%,57033200 +2017-07-05,35.92300,36.19800,35.68100,36.02300,33.60200,0.41%,83035180 +2017-07-06,35.75500,35.87500,35.60300,35.68300,33.28400,-0.94%,93497496 +2017-07-07,35.72500,36.18800,35.72500,36.04500,33.62300,1.01%,74021404 +2017-07-10,36.02800,36.48800,35.84300,36.26500,33.82800,0.61%,84121864 +2017-07-11,36.18300,36.46300,36.09500,36.38300,33.93700,0.33%,73244624 +2017-07-12,36.46800,36.54500,36.20500,36.43500,33.98600,0.14%,94471856 +2017-07-13,36.37500,37.12300,36.36000,36.94300,34.46000,1.39%,99691152 +2017-07-14,36.99300,37.33300,36.83300,37.26000,34.75600,0.86%,79847152 +2017-07-17,37.20500,37.72500,37.14300,37.39000,34.87700,0.35%,92974852 +2017-07-18,37.30000,37.53300,37.16800,37.52000,34.99800,0.35%,70855180 +2017-07-19,37.62000,37.85500,37.48800,37.75500,35.21800,0.63%,82461676 +2017-07-20,37.87500,37.93500,37.54800,37.58500,35.05900,-0.45%,68213304 +2017-07-21,37.49800,37.61000,37.22000,37.56800,35.04300,-0.05%,98684008 +2017-07-24,37.64500,38.11000,37.47500,38.02300,35.46700,1.21%,84490920 +2017-07-25,37.95000,38.46000,37.95000,38.18500,35.61900,0.43%,74450596 +2017-07-26,38.33800,38.48300,38.26500,38.36500,35.78700,0.47%,60688544 +2017-07-27,38.43800,38.49800,36.82500,37.64000,35.11000,-1.89%,128703500 +2017-07-28,37.47300,37.55800,37.29800,37.37500,34.86300,-0.70%,67331788 +2017-07-31,37.47500,37.58300,37.03300,37.18300,34.68400,-0.51%,77690620 +2017-08-01,37.27500,37.55500,37.10300,37.51300,34.99100,0.89%,98902104 +2017-08-02,39.82000,39.93800,39.04000,39.28500,36.64500,4.72%,276891172 +2017-08-03,39.26300,39.30300,38.75500,38.89300,36.27900,-1.00%,104002952 +2017-08-04,39.01800,39.35000,38.92300,39.09800,36.47000,0.53%,81398128 +2017-08-07,39.26500,39.73000,39.16800,39.70300,37.03400,1.55%,87481284 +2017-08-08,39.65000,40.45800,39.56800,40.02000,37.33000,0.80%,143102700 +2017-08-09,39.81500,40.31800,39.77800,40.26500,37.55900,0.61%,102561576 +2017-08-10,39.97500,40.00000,38.65800,38.83000,36.36700,-3.56%,156324068 +2017-08-11,39.15000,39.64300,39.01800,39.37000,36.87300,1.39%,103772748 +2017-08-14,39.83000,40.05300,39.68800,39.96300,37.42800,1.51%,87019240 +2017-08-15,40.16500,40.54900,40.03500,40.40000,37.83800,1.09%,111747096 +2017-08-16,40.48500,40.62800,40.03800,40.23800,37.68600,-0.40%,109287044 +2017-08-17,40.13000,40.17800,39.46000,39.46500,36.96200,-1.92%,107702776 +2017-08-18,39.46500,39.87500,39.18000,39.37500,36.87800,-0.23%,108050100 +2017-08-21,39.37500,39.47300,38.77800,39.30300,36.81000,-0.18%,104582612 +2017-08-22,39.55800,40.00000,39.50500,39.94500,37.41200,1.63%,85191248 +2017-08-23,39.76800,40.11800,39.72000,39.99500,37.45800,0.13%,76792756 +2017-08-24,40.10800,40.18500,39.63800,39.81800,37.29200,-0.44%,76118484 +2017-08-25,39.91300,40.14000,39.81800,39.96500,37.43000,0.37%,100060872 +2017-08-28,40.03500,40.50000,39.98300,40.36800,37.80700,1.01%,101118696 +2017-08-29,40.02500,40.78000,40.00000,40.72800,38.14400,0.89%,117231448 +2017-08-30,40.95000,40.97300,40.65300,40.83800,38.24800,0.27%,107895784 +2017-08-31,40.91000,41.13000,40.87000,41.00000,38.40000,0.40%,105649756 +2017-09-01,41.20000,41.23500,40.90800,41.01300,38.41100,0.03%,66034272 +2017-09-05,40.93800,41.06300,40.14000,40.52000,37.95000,-1.20%,117268216 +2017-09-06,40.67800,40.74800,40.13000,40.47800,37.91000,-0.10%,84716188 +2017-09-07,40.52300,40.56000,40.09000,40.31500,37.75800,-0.40%,86891980 +2017-09-08,40.21500,40.28800,39.63300,39.65800,37.14200,-1.63%,112732636 +2017-09-11,40.12500,40.51300,39.97300,40.37500,37.81400,1.81%,124115704 +2017-09-12,40.65300,40.99000,39.69300,40.21500,37.66400,-0.40%,284556476 +2017-09-13,39.96800,39.99000,39.47800,39.91300,37.38100,-0.75%,177575008 +2017-09-14,39.74800,39.85000,39.52300,39.57000,37.06000,-0.86%,92294584 +2017-09-15,39.61800,40.24300,39.50000,39.97000,37.43500,1.01%,192814568 +2017-09-18,40.02800,40.12500,39.49900,39.66800,37.15200,-0.76%,111758872 +2017-09-19,39.87800,39.94300,39.61000,39.68300,37.16600,0.04%,81389408 +2017-09-20,39.47500,39.56500,38.45800,39.01800,36.54300,-1.68%,206772956 +2017-09-21,38.95000,38.95000,38.18800,38.34800,35.91500,-1.72%,146573528 +2017-09-22,38.00500,38.06800,37.64000,37.97300,35.56400,-0.98%,184457696 +2017-09-25,37.49800,37.95800,37.29000,37.63800,35.25000,-0.88%,175689336 +2017-09-26,37.94500,38.48000,37.92300,38.28500,35.85700,1.72%,141883940 +2017-09-27,38.45000,38.68000,38.38500,38.55800,36.11200,0.71%,99838208 +2017-09-28,38.47300,38.57000,38.17500,38.32000,35.89000,-0.62%,87586368 +2017-09-29,38.30300,38.53300,38.00000,38.53000,36.08600,0.55%,103426120 +2017-10-02,38.56500,38.61300,38.18000,38.45300,36.01400,-0.20%,74099440 +2017-10-03,38.50300,38.77300,38.47800,38.62000,36.17100,0.43%,64585552 +2017-10-04,38.40800,38.46500,38.11500,38.37000,35.93600,-0.65%,79376708 +2017-10-05,38.54500,38.86000,38.51300,38.84800,36.38400,1.25%,84131200 +2017-10-06,38.74300,38.87300,38.64000,38.82500,36.36300,-0.06%,65694996 +2017-10-09,38.95300,39.18300,38.87100,38.96000,36.48900,0.35%,64800516 +2017-10-10,39.01400,39.50000,38.77500,38.97500,36.50300,0.04%,61825324 +2017-10-11,38.99300,39.24500,38.93800,39.13800,36.65500,0.42%,66430772 +2017-10-12,39.08800,39.34300,38.93200,39.00000,36.52700,-0.35%,64182880 +2017-10-13,39.18300,39.32000,39.10300,39.24800,36.75800,0.64%,65150432 +2017-10-16,39.47500,40.00000,39.41300,39.97000,37.43500,1.84%,95578520 +2017-10-17,39.94500,40.21800,39.80800,40.11800,37.57300,0.37%,75265752 +2017-10-18,40.10500,40.17800,39.90000,39.94000,37.40700,-0.44%,64634636 +2017-10-19,39.18800,39.27000,38.75500,38.99500,36.52200,-2.37%,168445304 +2017-10-20,39.15300,39.43800,38.99000,39.06300,36.58500,0.17%,94448984 +2017-10-23,39.22300,39.42300,38.87500,39.04300,36.56600,-0.05%,86617844 +2017-10-24,39.07300,39.35500,39.05000,39.27500,36.78400,0.59%,68550924 +2017-10-25,39.22800,39.38800,38.81800,39.10300,36.62300,-0.44%,80506216 +2017-10-26,39.30800,39.45700,39.19500,39.35300,36.85700,0.64%,67006764 +2017-10-27,39.82300,40.90000,39.67500,40.76300,38.17700,3.58%,175616600 +2017-10-30,40.97300,42.01800,40.93000,41.68000,39.03700,2.25%,175693168 +2017-10-31,41.97500,42.41200,41.73500,42.26000,39.58000,1.39%,141898688 +2017-11-01,42.46800,42.48500,41.40300,41.72300,39.07600,-1.27%,132403388 +2017-11-02,41.91000,42.12500,41.32000,42.02800,39.36200,0.73%,130840160 +2017-11-03,43.50000,43.56500,42.78000,43.12500,40.39000,2.61%,234735304 +2017-11-06,43.09100,43.74800,42.93000,43.56300,40.80000,1.02%,136970264 +2017-11-07,43.47800,43.81300,43.40000,43.70300,40.93100,0.32%,95643656 +2017-11-08,43.66500,44.06000,43.58300,44.06000,41.26600,0.82%,95630556 +2017-11-09,43.77800,44.02400,43.28500,43.97000,41.18100,-0.20%,114546124 +2017-11-10,43.77800,43.84500,43.56800,43.66800,41.04600,-0.69%,100244732 +2017-11-13,43.37500,43.62500,43.35000,43.49300,40.88100,-0.40%,67312100 +2017-11-14,43.26000,43.37000,42.79500,42.83500,40.26300,-1.51%,94353804 +2017-11-15,42.49300,42.58000,42.09500,42.27000,39.73200,-1.32%,114809404 +2017-11-16,42.79500,42.96800,42.57500,42.77500,40.20700,1.19%,93989304 +2017-11-17,42.76000,42.84800,42.41000,42.53800,39.98300,-0.55%,86663244 +2017-11-20,42.57300,42.64000,42.39000,42.49500,39.94300,-0.10%,63897548 +2017-11-21,42.69500,43.42500,42.69500,43.28500,40.68600,1.86%,99501884 +2017-11-22,43.34000,43.75000,43.26300,43.74000,41.11400,1.05%,99989096 +2017-11-24,43.77500,43.87500,43.66100,43.74300,41.11600,0.01%,56106076 +2017-11-27,43.76300,43.77000,43.33500,43.52300,40.90900,-0.50%,82145252 +2017-11-28,43.57500,43.71800,42.96500,43.26800,40.67000,-0.59%,101873768 +2017-11-29,43.15800,43.23000,41.79000,42.37000,39.82600,-2.08%,163153296 +2017-11-30,42.60800,43.03500,42.11000,42.96300,40.38300,1.40%,160689472 +2017-12-01,42.48800,42.91800,42.12500,42.76300,40.19500,-0.47%,158360320 +2017-12-04,43.12000,43.15500,42.40800,42.45000,39.90100,-0.73%,128460208 +2017-12-05,42.26500,42.88000,42.10000,42.41000,39.86400,-0.09%,108033712 +2017-12-06,41.87500,42.55100,41.61500,42.25300,39.71500,-0.37%,112897428 +2017-12-07,42.25800,42.61000,42.22800,42.33000,39.78800,0.18%,97878452 +2017-12-08,42.62300,42.75000,42.20500,42.34300,39.80000,0.03%,92387488 +2017-12-11,42.30000,43.22300,42.19800,43.16800,40.57600,1.95%,132368204 +2017-12-12,43.03800,43.09800,42.86500,42.92500,40.34800,-0.56%,75781828 +2017-12-13,43.12500,43.38500,43.00000,43.06800,40.48200,0.33%,92568968 +2017-12-14,43.10000,43.28300,42.91300,43.05500,40.47000,-0.03%,80877228 +2017-12-15,43.40800,43.54300,43.11500,43.49300,40.88100,1.02%,148218528 +2017-12-18,43.72000,44.30000,43.71500,44.10500,41.45700,1.41%,115326132 +2017-12-19,43.75800,43.84800,43.52300,43.63500,41.01500,-1.07%,108315488 +2017-12-20,43.71800,43.85500,43.31300,43.58800,40.97000,-0.11%,92001568 +2017-12-21,43.54300,44.00500,43.52500,43.75300,41.12500,0.38%,81427304 +2017-12-22,43.67000,43.85500,43.62500,43.75300,41.12500,,64210460 +2017-12-26,42.70000,42.86800,42.42000,42.64300,40.08200,-2.54%,131872668 +2017-12-27,42.52500,42.69500,42.42800,42.65000,40.08900,0.02%,86688248 +2017-12-28,42.75000,42.96300,42.62000,42.77000,40.20200,0.28%,63990956 +2017-12-29,42.63000,42.64800,42.30500,42.30800,39.76700,-1.08%,102574844 +2018-01-02,42.54000,43.07500,42.31500,43.06500,40.47900,1.79%,100192192 +2018-01-03,43.13300,43.63800,42.99000,43.05800,40.47200,-0.02%,115278612 +2018-01-04,43.13500,43.36800,43.02000,43.25800,40.66000,0.46%,88845380 +2018-01-05,43.36000,43.84300,43.26300,43.75000,41.12300,1.14%,92064708 +2018-01-08,43.58800,43.90300,43.48300,43.58800,40.97000,-0.37%,80536368 +2018-01-09,43.63800,43.76500,43.35300,43.58300,40.96600,-0.01%,85050456 +2018-01-10,43.29000,43.57500,43.25000,43.57300,40.95600,-0.02%,94356516 +2018-01-11,43.64800,43.87300,43.62300,43.82000,41.18900,0.57%,70093024 +2018-01-12,44.04500,44.34000,43.91300,44.27300,41.61400,1.03%,100158124 +2018-01-16,44.47500,44.84800,44.03500,44.04800,41.40300,-0.51%,116636020 +2018-01-17,44.03800,44.81300,43.76800,44.77500,42.08700,1.65%,131010936 +2018-01-18,44.84300,45.02500,44.56300,44.81500,42.12400,0.09%,120938048 +2018-01-19,44.65300,44.89500,44.35300,44.61500,41.93600,-0.45%,123311236 +2018-01-22,44.32500,44.44500,44.15000,44.25000,41.59300,-0.82%,104094732 +2018-01-23,44.32500,44.86000,44.20500,44.26000,41.60200,0.02%,126810124 +2018-01-24,44.31300,44.32500,43.30000,43.55500,40.94000,-1.59%,202249028 +2018-01-25,43.62800,43.73800,42.63300,42.77800,40.20900,-1.78%,158647216 +2018-01-26,43.00000,43.00000,42.51500,42.87800,40.30300,0.23%,148487220 +2018-01-29,42.54000,42.54000,41.76800,41.99000,39.46900,-2.07%,193737696 +2018-01-30,41.38300,41.84300,41.17500,41.74300,39.23600,-0.59%,180548104 +2018-01-31,41.71800,42.11000,41.62500,41.85800,39.34400,0.28%,123936396 +2018-02-01,41.79300,42.15500,41.69000,41.94500,39.42600,0.21%,152398660 +2018-02-02,41.50000,41.70000,40.02500,40.12500,37.71600,-4.34%,341744300 +2018-02-05,39.77500,40.97000,39.00000,39.12300,36.77300,-2.50%,264361784 +2018-02-06,38.70800,40.93000,38.50000,40.75800,38.31000,4.18%,266501936 +2018-02-07,40.77300,40.85000,39.76800,39.88500,37.49000,-2.14%,203408520 +2018-02-08,40.07300,40.25000,38.75800,38.78800,36.45900,-2.75%,198376516 +2018-02-09,39.26800,39.47300,37.56000,39.10300,36.90300,0.81%,266894972 +2018-02-12,39.62500,40.97300,39.37800,40.67800,38.38900,4.03%,242240580 +2018-02-13,40.48800,41.18800,40.41300,41.08500,38.77400,1.00%,128419024 +2018-02-14,40.76000,41.88500,40.72000,41.84300,39.48900,1.84%,158676712 +2018-02-15,42.44800,43.27300,42.25000,43.24800,40.81400,3.36%,202438380 +2018-02-16,43.09000,43.70500,42.94300,43.10800,40.68200,-0.32%,158555172 +2018-02-20,43.01300,43.56500,42.85500,42.96300,40.54600,-0.34%,134124048 +2018-02-21,43.20800,43.53000,42.75300,42.76800,40.36100,-0.45%,143334056 +2018-02-22,42.95000,43.48800,42.92800,43.12500,40.69900,0.83%,122016464 +2018-02-23,43.41800,43.91300,43.38500,43.87500,41.40700,1.74%,133316928 +2018-02-26,44.08800,44.84800,44.05300,44.74300,42.22500,1.98%,147545728 +2018-02-27,44.77500,45.12000,44.54000,44.59800,42.08900,-0.32%,154740660 +2018-02-28,44.81500,45.15500,44.51300,44.53000,42.02500,-0.15%,134418296 +2018-03-01,44.63500,44.94500,43.16500,43.75000,41.28900,-1.75%,195207880 +2018-03-02,43.20000,44.07500,43.11300,44.05300,41.57400,0.69%,153815800 +2018-03-05,43.80300,44.43500,43.63000,44.20500,41.71800,0.35%,113605464 +2018-03-06,44.47800,44.56300,44.03300,44.16800,41.68300,-0.08%,95154024 +2018-03-07,43.73500,43.96300,43.56800,43.75800,41.29600,-0.93%,126813848 +2018-03-08,43.87000,44.28000,43.76800,44.23500,41.74600,1.09%,92655068 +2018-03-09,44.49000,45.00000,44.34800,44.99500,42.46400,1.72%,125540536 +2018-03-12,45.07300,45.59800,45.05300,45.43000,42.87400,0.97%,128221620 +2018-03-13,45.64800,45.87500,44.81000,44.99300,42.46100,-0.96%,124673616 +2018-03-14,45.08000,45.13000,44.45300,44.61000,42.10000,-0.85%,116301876 +2018-03-15,44.62500,45.06000,44.51800,44.66300,42.15000,0.12%,90338260 +2018-03-16,44.66300,44.78000,44.40500,44.50500,42.00100,-0.35%,147345824 +2018-03-19,44.33000,44.36800,43.41500,43.82500,41.35900,-1.53%,131218780 +2018-03-20,43.81000,44.20000,43.73500,43.81000,41.34500,-0.03%,77256156 +2018-03-21,43.76000,43.77300,42.81500,42.81800,40.40900,-2.26%,140989432 +2018-03-22,42.50000,43.17000,42.15000,42.21300,39.83800,-1.41%,164204304 +2018-03-23,42.09800,42.48000,41.23500,41.23500,38.91500,-2.32%,160995816 +2018-03-26,42.01800,43.27500,41.61000,43.19300,40.76300,4.75%,145090468 +2018-03-27,43.42000,43.78800,41.73000,42.08500,39.71700,-2.57%,155851356 +2018-03-28,41.81300,42.50500,41.29800,41.62000,39.27900,-1.10%,166674180 +2018-03-29,41.95300,42.93800,41.72500,41.94500,39.58500,0.78%,153594020 +2018-04-02,41.66000,42.23500,41.11800,41.67000,39.32600,-0.66%,150347164 +2018-04-03,41.91000,42.18800,41.22000,42.09800,39.72900,1.03%,121112184 +2018-04-04,41.22000,43.00300,41.19300,42.90300,40.48900,1.91%,138421956 +2018-04-05,43.14500,43.55800,43.02000,43.20000,40.77000,0.69%,107732788 +2018-04-06,42.74300,43.12000,42.05000,42.09500,39.72700,-2.56%,140021160 +2018-04-09,42.47000,43.27300,42.46300,42.51300,40.12100,0.99%,116070872 +2018-04-10,43.25000,43.50000,42.88300,43.31300,40.87600,1.88%,114456964 +2018-04-11,43.05800,43.48000,42.92500,43.11000,40.68500,-0.47%,89726560 +2018-04-12,43.35300,43.75000,43.26000,43.53500,41.08600,0.99%,91557140 +2018-04-13,43.69500,43.96000,43.46300,43.68300,41.22500,0.34%,100497020 +2018-04-16,43.75800,44.04800,43.70800,43.95500,41.48200,0.62%,86313680 +2018-04-17,44.12300,44.73500,44.10300,44.56000,42.05300,1.38%,106421768 +2018-04-18,44.45300,44.70500,44.22000,44.46000,41.95900,-0.22%,83018152 +2018-04-19,43.44000,43.84800,43.16500,43.20000,40.77000,-2.83%,139235200 +2018-04-20,42.65000,42.80500,41.35800,41.43000,39.09900,-4.10%,261964560 +2018-04-23,41.70800,41.73000,41.02300,41.31000,38.98600,-0.29%,146061908 +2018-04-24,41.41800,41.58300,40.30500,40.73500,38.44300,-1.39%,134768068 +2018-04-25,40.65500,41.35500,40.60300,40.91300,38.61100,0.44%,113528336 +2018-04-26,41.03000,41.43300,40.84300,41.05500,38.74500,0.35%,111852056 +2018-04-27,41.00000,41.08300,40.15800,40.58000,38.29700,-1.16%,142623356 +2018-04-30,40.53300,41.81500,40.46000,41.31500,38.99100,1.81%,169709696 +2018-05-01,41.60300,42.30000,41.31800,42.27500,39.89700,2.32%,214277504 +2018-05-02,43.80800,44.43800,43.45000,44.14300,41.65900,4.42%,266157484 +2018-05-03,43.97000,44.37500,43.61000,44.22300,41.73500,0.18%,136272720 +2018-05-04,44.56300,46.06300,44.54300,45.95800,43.37200,3.92%,224805268 +2018-05-07,46.29500,46.91800,46.18800,46.29000,43.68600,0.72%,169805692 +2018-05-08,46.24800,46.55500,45.91800,46.51300,43.89600,0.48%,113611108 +2018-05-09,46.63800,46.85000,46.30500,46.84000,44.20500,0.70%,92844964 +2018-05-10,46.93500,47.59300,46.91300,47.51000,44.83700,1.43%,111957156 +2018-05-11,47.37300,47.51500,46.86300,47.14800,44.66700,-0.76%,104848884 +2018-05-14,47.25300,47.38300,46.96500,47.03800,44.56300,-0.23%,83115088 +2018-05-15,46.69500,46.76800,46.27500,46.61000,44.15800,-0.91%,94780636 +2018-05-16,46.51800,47.11500,46.50000,47.04500,44.57000,0.93%,76732256 +2018-05-17,47.00000,47.22800,46.59000,46.74800,44.28800,-0.63%,69176116 +2018-05-18,46.79800,46.95300,46.53300,46.57800,44.12700,-0.36%,73190912 +2018-05-21,47.00000,47.31800,46.72800,46.90800,44.44000,0.71%,73603148 +2018-05-22,47.09500,47.22000,46.69500,46.79000,44.32900,-0.25%,60962816 +2018-05-23,46.58800,47.12500,46.44000,47.09000,44.61300,0.64%,80233660 +2018-05-24,47.19300,47.21000,46.55300,47.03800,44.56300,-0.11%,92935900 +2018-05-25,47.05800,47.41300,46.91300,47.14500,44.66500,0.23%,69843852 +2018-05-29,46.90000,47.18800,46.71800,46.97500,44.50400,-0.36%,90056300 +2018-05-30,46.93000,47.00000,46.69500,46.87500,44.40900,-0.21%,74762188 +2018-05-31,46.80500,47.05800,46.53500,46.71800,44.26000,-0.33%,109931172 +2018-06-01,46.99800,47.56500,46.93800,47.56000,45.05800,1.80%,93770040 +2018-06-04,47.91000,48.35500,47.83800,47.95800,45.43500,0.84%,105064696 +2018-06-05,48.26800,48.48500,48.09000,48.32800,45.78500,0.77%,86263852 +2018-06-06,48.40800,48.52000,47.98000,48.49500,45.94400,0.35%,83734476 +2018-06-07,48.53500,48.55000,48.08500,48.36500,45.82100,-0.27%,85388720 +2018-06-08,47.79300,48.00000,47.44300,47.92500,45.40400,-0.91%,106627196 +2018-06-11,47.83800,47.99300,47.55300,47.80800,45.29300,-0.24%,73233840 +2018-06-12,47.84800,48.15300,47.78800,48.07000,45.54100,0.55%,67644564 +2018-06-13,48.10500,48.22000,47.61000,47.67500,45.16700,-0.82%,86553572 +2018-06-14,47.88800,47.89300,47.55500,47.70000,45.19100,0.05%,86440296 +2018-06-15,47.50800,47.54000,47.06500,47.21000,44.72700,-1.03%,246876640 +2018-06-18,46.97000,47.30500,46.80000,47.18500,44.70300,-0.05%,73939460 +2018-06-19,46.28500,46.58300,45.86300,46.42300,43.98000,-1.61%,134313820 +2018-06-20,46.58800,46.80000,46.43300,46.62500,44.17200,0.44%,82514804 +2018-06-21,46.81300,47.08800,46.23500,46.36500,43.92600,-0.56%,102847592 +2018-06-22,46.53000,46.53800,46.17500,46.23000,43.79800,-0.29%,108801788 +2018-06-25,45.85000,46.23000,45.18300,45.54300,43.14700,-1.49%,126652384 +2018-06-26,45.74800,46.63300,45.63500,46.10800,43.68200,1.24%,98276804 +2018-06-27,46.30800,46.82000,46.00800,46.04000,43.61800,-0.15%,101141312 +2018-06-28,46.02500,46.55300,45.95000,46.37500,43.93500,0.73%,69460940 +2018-06-29,46.57300,46.79800,45.72800,46.27800,43.84300,-0.21%,90950664 +2018-07-02,45.95500,46.82500,45.85500,46.79500,44.33300,1.12%,70925372 +2018-07-03,46.94800,46.98800,45.88500,45.98000,43.56100,-1.74%,55819224 +2018-07-05,46.31500,46.60300,46.07000,46.35000,43.91200,0.80%,66416992 +2018-07-06,46.35500,47.10800,46.30000,46.99300,44.52000,1.39%,69940980 +2018-07-09,47.37500,47.67000,47.32500,47.64500,45.13900,1.39%,79026536 +2018-07-10,47.67800,47.82000,47.54500,47.58800,45.08400,-0.12%,63756596 +2018-07-11,47.12500,47.44500,46.90300,46.97000,44.49900,-1.30%,75325880 +2018-07-12,47.38300,47.85300,47.32800,47.75800,45.24500,1.68%,72164524 +2018-07-13,47.77000,47.96000,47.72500,47.83300,45.31600,0.16%,50079168 +2018-07-16,47.88000,48.16300,47.60500,47.72800,45.21700,-0.22%,60172440 +2018-07-17,47.43800,47.96800,47.30000,47.86300,45.34500,0.28%,62138092 +2018-07-18,47.94500,47.95000,47.48300,47.60000,45.09600,-0.55%,65573524 +2018-07-19,47.42300,48.13800,47.42300,47.97000,45.44700,0.78%,81147008 +2018-07-20,47.94500,48.10800,47.54300,47.86000,45.34200,-0.23%,82824168 +2018-07-23,47.67000,47.99000,47.39000,47.90300,45.38300,0.09%,63957460 +2018-07-24,48.11300,48.41500,48.01300,48.25000,45.71200,0.72%,74791592 +2018-07-25,48.26500,48.71300,48.10800,48.70500,46.14300,0.94%,67305932 +2018-07-26,48.65300,48.99000,48.40300,48.55300,45.99800,-0.31%,76303856 +2018-07-27,48.74800,48.79800,47.52500,47.74500,45.23300,-1.66%,96095888 +2018-07-30,47.97500,48.05000,47.26800,47.47800,44.98000,-0.56%,84118140 +2018-07-31,47.57500,48.03500,47.33500,47.57300,45.07000,0.20%,157492152 +2018-08-01,49.78300,50.44000,49.32800,50.37500,47.72500,5.89%,271742864 +2018-08-02,50.14500,52.09500,50.08800,51.84800,49.12000,2.92%,249616048 +2018-08-03,51.75800,52.18500,51.37000,51.99800,49.26200,0.29%,133789584 +2018-08-06,52.00000,52.31300,51.76800,52.26800,49.51800,0.52%,101701548 +2018-08-07,52.33000,52.37500,51.69000,51.77800,49.05400,-0.94%,102349548 +2018-08-08,51.51300,51.95300,51.13000,51.81300,49.08700,0.07%,90101948 +2018-08-09,51.82000,52.44500,51.80000,52.22000,49.47300,0.79%,93970504 +2018-08-10,51.84000,52.27500,51.66800,51.88300,49.32600,-0.65%,98444808 +2018-08-13,51.92500,52.73800,51.92500,52.21800,49.64500,0.65%,103563520 +2018-08-14,52.54000,52.64000,52.06500,52.43800,49.85400,0.42%,82992040 +2018-08-15,52.30500,52.68500,52.08300,52.56000,49.97000,0.23%,115230256 +2018-08-16,52.93800,53.45300,52.86800,53.33000,50.70200,1.46%,114001468 +2018-08-17,53.36000,54.48800,53.29000,54.39500,51.71500,2.00%,141707988 +2018-08-20,54.52500,54.79500,53.77800,53.86500,51.21100,-0.97%,121150780 +2018-08-21,54.20000,54.29800,53.50800,53.76000,51.11100,-0.19%,104639020 +2018-08-22,53.52500,54.09000,53.46000,53.76300,51.11300,0.01%,76072524 +2018-08-23,53.66300,54.26300,53.65000,53.87300,51.21800,0.20%,75532896 +2018-08-24,54.15000,54.22500,53.77800,54.04000,51.37700,0.31%,73905424 +2018-08-27,54.28800,54.68500,54.08300,54.48500,51.80000,0.82%,82100468 +2018-08-28,54.75300,55.13500,54.73000,54.92500,52.21900,0.81%,91107064 +2018-08-29,55.03800,55.87300,54.85300,55.74500,52.99800,1.49%,109019216 +2018-08-30,55.81300,57.06500,55.60000,56.25800,53.48600,0.92%,195175296 +2018-08-31,56.62800,57.21800,56.50000,56.90800,54.10400,1.16%,173360536 +2018-09-04,57.10300,57.29500,56.65800,57.09000,54.27700,0.32%,109560528 +2018-09-05,57.24800,57.41800,56.27500,56.71800,53.92300,-0.65%,133331840 +2018-09-06,56.55800,56.83800,55.32500,55.77500,53.02700,-1.66%,137159904 +2018-09-07,55.46300,56.34300,55.17800,55.32500,52.59900,-0.81%,150479240 +2018-09-10,55.23800,55.46300,54.11800,54.58300,51.89300,-1.34%,158065812 +2018-09-11,54.50300,56.07500,54.14000,55.96300,53.20500,2.53%,142996196 +2018-09-12,56.23500,56.25000,54.96000,55.26800,52.54400,-1.24%,197114960 +2018-09-13,55.88000,57.08800,55.64300,56.60300,53.81400,2.42%,166825508 +2018-09-14,56.43800,56.71000,55.63000,55.96000,53.20300,-1.14%,127997156 +2018-09-17,55.53800,55.73800,54.31800,54.47000,51.78600,-2.66%,148780532 +2018-09-18,54.44800,55.46300,54.28000,54.56000,51.87200,0.17%,126286848 +2018-09-19,54.62500,54.90500,53.82500,54.59300,51.90300,0.06%,108495332 +2018-09-20,55.06000,55.57000,54.78800,55.00800,52.29700,0.76%,106435176 +2018-09-21,55.19500,55.34000,54.32300,54.41500,51.73400,-1.08%,384986992 +2018-09-24,54.20500,55.31500,54.15800,55.19800,52.47800,1.44%,110773432 +2018-09-25,54.93800,55.70500,54.92500,55.54800,52.81100,0.63%,98217516 +2018-09-26,55.25000,55.93800,54.94000,55.10500,52.39000,-0.80%,95938824 +2018-09-27,55.95500,56.61000,55.88500,56.23800,53.46700,2.06%,120724908 +2018-09-28,56.19800,56.46000,56.00500,56.43500,53.65400,0.35%,91717456 +2018-10-01,56.98800,57.35500,56.58800,56.81500,54.01600,0.67%,94403208 +2018-10-02,56.81300,57.50000,56.65800,57.32000,54.49600,0.89%,99152680 +2018-10-03,57.51300,58.36800,57.44500,58.01800,55.15900,1.22%,114619196 +2018-10-04,57.69500,58.08800,56.68300,56.99800,54.18900,-1.76%,128168000 +2018-10-05,56.99000,57.10300,55.14500,56.07300,53.31000,-1.62%,134321852 +2018-10-08,55.55300,56.20000,55.05000,55.94300,53.18600,-0.23%,118655692 +2018-10-09,55.91000,56.81800,55.56300,56.71800,53.92300,1.39%,107564116 +2018-10-10,56.36500,56.58800,54.01300,54.09000,51.42500,-4.63%,167962216 +2018-10-11,53.63000,54.87500,53.08000,53.61300,50.97100,-0.88%,212497568 +2018-10-12,55.10500,55.72000,54.21000,55.52800,52.79200,3.57%,161351404 +2018-10-15,55.29000,55.45800,54.31800,54.34000,51.66300,-2.14%,123164028 +2018-10-16,54.73300,55.74800,54.19000,55.53800,52.80100,2.20%,116735852 +2018-10-17,55.57500,55.66000,54.83500,55.29800,52.57300,-0.43%,91541588 +2018-10-18,54.46500,54.93500,53.25000,54.00500,51.34400,-2.34%,130325260 +2018-10-19,54.51500,55.31500,54.35800,54.82800,52.12600,1.52%,132314904 +2018-10-22,54.94800,55.84000,54.73500,55.16300,52.44500,0.61%,115168328 +2018-10-23,53.95800,55.81300,53.67500,55.68300,52.93900,0.94%,155071384 +2018-10-24,55.65000,56.05800,53.63500,53.77300,51.12300,-3.43%,163700652 +2018-10-25,54.42800,55.34500,54.18800,54.95000,52.24200,2.19%,119423072 +2018-10-26,53.97500,55.04800,53.16800,54.07500,51.41100,-1.59%,189033500 +2018-10-29,54.79800,54.92300,51.52300,53.06000,50.44600,-1.88%,183742080 +2018-10-30,52.78800,53.79500,52.31800,53.32500,50.69800,0.50%,146639960 +2018-10-31,54.22000,55.11300,54.15500,54.71500,52.01900,2.61%,153435732 +2018-11-01,54.76300,55.59000,54.20300,55.55500,52.81800,1.54%,233292720 +2018-11-02,52.38800,53.41300,51.35800,51.87000,49.31400,-6.63%,365314616 +2018-11-05,51.07500,51.09800,49.54300,50.39800,47.91400,-2.84%,264654676 +2018-11-06,50.48000,51.18000,50.42300,50.94300,48.43200,1.08%,127531524 +2018-11-07,51.49300,52.51500,51.03300,52.48800,49.90100,3.03%,133697736 +2018-11-08,52.49500,52.53000,51.68800,52.12300,49.72800,-0.70%,101450544 +2018-11-09,51.38800,51.50300,50.56300,51.11800,48.76900,-1.93%,137463000 +2018-11-12,49.75000,49.96300,48.44800,48.54300,46.31200,-5.04%,204542072 +2018-11-13,47.90800,49.29500,47.86300,48.05800,45.85000,-1.00%,187531744 +2018-11-14,48.47500,48.62000,46.48300,46.70000,44.55400,-2.83%,243203828 +2018-11-15,47.09800,47.99300,46.72500,47.85300,45.65400,2.47%,185915204 +2018-11-16,47.62500,48.74300,47.36500,48.38300,46.16000,1.11%,147713012 +2018-11-19,47.50000,47.67500,46.24800,46.46500,44.33000,-3.96%,167683488 +2018-11-20,44.59300,45.36800,43.87800,44.24500,42.21200,-4.78%,271300988 +2018-11-21,44.93300,45.06800,44.13800,44.19500,42.16500,-0.11%,124496840 +2018-11-23,43.73500,44.14900,43.02500,43.07300,41.09400,-2.54%,94495888 +2018-11-26,43.56000,43.73800,42.56500,43.65500,41.64900,1.35%,179994080 +2018-11-27,42.87800,43.69300,42.72000,43.56000,41.55900,-0.22%,165549508 +2018-11-28,44.18300,45.32300,43.73300,45.23500,43.15700,3.85%,184250156 +2018-11-29,45.66500,45.70000,44.42500,44.88800,42.82500,-0.77%,167079968 +2018-11-30,45.07300,45.08300,44.25800,44.64500,42.59400,-0.54%,158126196 +2018-12-03,46.11500,46.23500,45.30300,46.20500,44.08200,3.49%,163192008 +2018-12-04,45.23800,45.59800,44.06800,44.17300,42.14300,-4.40%,165377128 +2018-12-06,42.94000,43.69500,42.60500,43.68000,41.67300,-1.12%,172393640 +2018-12-07,43.37300,43.62300,42.07500,42.12300,40.18700,-3.56%,169126524 +2018-12-10,41.25000,42.52300,40.83300,42.40000,40.45200,0.66%,248103976 +2018-12-11,42.91500,42.94800,41.75000,42.15800,40.22100,-0.57%,189126660 +2018-12-12,42.60000,42.98000,42.25500,42.27500,40.33300,0.28%,142510696 +2018-12-13,42.62300,43.14300,42.38800,42.73800,40.77400,1.10%,127591308 +2018-12-14,42.25000,42.27000,41.32000,41.37000,39.46900,-3.20%,162814840 +2018-12-17,41.36300,42.08800,40.68300,40.98500,39.10200,-0.93%,177151688 +2018-12-18,41.34500,41.88300,41.09800,41.51800,39.61000,1.30%,135366072 +2018-12-19,41.50000,41.86300,39.77300,40.22300,38.37500,-3.12%,196189188 +2018-12-20,40.10000,40.52800,38.82500,39.20800,37.40600,-2.52%,259091840 +2018-12-21,39.21500,39.54000,37.40800,37.68300,35.95100,-3.89%,382977536 +2018-12-24,37.03800,37.88800,36.64800,36.70800,35.02100,-2.59%,148676928 +2018-12-26,37.07500,39.30800,36.68000,39.29300,37.48700,7.04%,234330176 +2018-12-27,38.96000,39.19300,37.51800,39.03800,37.24400,-0.65%,212468260 +2018-12-28,39.37500,39.63000,38.63800,39.05800,37.26300,0.05%,169165696 +2018-12-31,39.63300,39.84000,39.12000,39.43500,37.62300,0.97%,140013864 +2019-01-02,38.72300,39.71300,38.55800,39.48000,37.66600,0.11%,148158948 +2019-01-03,35.99500,36.43000,35.50000,35.54800,33.91400,-9.96%,365248780 +2019-01-04,36.13300,37.13800,35.95000,37.06500,35.36200,4.27%,234428280 +2019-01-07,37.17500,37.20800,36.47500,36.98300,35.28300,-0.22%,219111056 +2019-01-08,37.39000,37.95500,37.13000,37.68800,35.95600,1.91%,164101256 +2019-01-09,37.82300,38.63300,37.40800,38.32800,36.56700,1.70%,180396324 +2019-01-10,38.12500,38.49300,37.71500,38.45000,36.68300,0.32%,143122680 +2019-01-11,38.22000,38.42500,37.87800,38.07300,36.32300,-0.98%,108092964 +2019-01-14,37.71300,37.81800,37.30500,37.50000,35.77700,-1.51%,129756744 +2019-01-15,37.56800,38.34800,37.51300,38.26800,36.50900,2.05%,114841296 +2019-01-16,38.27000,38.97000,38.25000,38.73500,36.95500,1.22%,122278824 +2019-01-17,38.55000,39.41500,38.31500,38.96500,37.17500,0.59%,119284640 +2019-01-18,39.37500,39.47000,38.99500,39.20500,37.40400,0.62%,135004092 +2019-01-22,39.10300,39.18300,38.15500,38.32500,36.56400,-2.24%,121575880 +2019-01-23,38.53800,38.78500,37.92500,38.48000,36.71200,0.40%,92522280 +2019-01-24,38.52800,38.62000,37.93500,38.17500,36.42100,-0.79%,101766196 +2019-01-25,38.87000,39.53300,38.58000,39.44000,37.62800,3.31%,134191572 +2019-01-28,38.94800,39.08300,38.41500,39.07500,37.28000,-0.93%,104768232 +2019-01-29,39.06300,39.53300,38.52800,38.67000,36.89300,-1.04%,166348956 +2019-01-30,40.81300,41.53800,40.05800,41.31300,39.41400,6.83%,244439120 +2019-01-31,41.52800,42.25000,41.14000,41.61000,39.69800,0.72%,162958596 +2019-02-01,41.74000,42.24500,41.48300,41.63000,39.71700,0.05%,130672552 +2019-02-04,41.85300,42.91500,41.82000,42.81300,40.84600,2.84%,125982328 +2019-02-05,43.21500,43.77000,43.08800,43.54500,41.54400,1.71%,144406512 +2019-02-06,43.66300,43.89300,43.21300,43.56000,41.55900,0.03%,112958364 +2019-02-07,43.10000,43.48500,42.58500,42.73500,40.77200,-1.89%,126966760 +2019-02-08,42.24800,42.66500,42.10500,42.60300,40.81900,-0.31%,95279864 +2019-02-11,42.76300,42.80300,42.31300,42.35800,40.58500,-0.58%,83973700 +2019-02-12,42.52500,42.75000,42.42500,42.72300,40.93400,0.86%,89134092 +2019-02-13,42.84800,43.12000,42.48000,42.54500,40.76400,-0.42%,89960932 +2019-02-14,42.42800,42.81500,42.34500,42.70000,40.91300,0.36%,87342988 +2019-02-15,42.81300,42.92500,42.43800,42.60500,40.82200,-0.22%,98507256 +2019-02-19,42.42800,42.86000,42.37300,42.73300,40.94400,0.30%,75891304 +2019-02-20,42.79800,43.33000,42.74800,43.00800,41.20700,0.64%,104457448 +2019-02-21,42.95000,43.09300,42.57500,42.76500,40.97500,-0.57%,68998680 +2019-02-22,42.89500,43.25000,42.84500,43.24300,41.43300,1.12%,75652616 +2019-02-25,43.54000,43.96800,43.48800,43.55800,41.73400,0.73%,87493432 +2019-02-26,43.42800,43.82500,43.29300,43.58300,41.75800,0.06%,68280844 +2019-02-27,43.30300,43.75000,43.18300,43.71800,41.88800,0.31%,111341556 +2019-02-28,43.58000,43.72800,43.23000,43.28800,41.47600,-0.98%,112861664 +2019-03-01,43.57000,43.78800,43.22300,43.74300,41.91200,1.05%,103544668 +2019-03-04,43.92300,44.43800,43.49300,43.96300,42.12200,0.50%,109744812 +2019-03-05,43.98500,44.00000,43.63500,43.88300,42.04600,-0.18%,78949676 +2019-03-06,43.66800,43.87300,43.48500,43.63000,41.80400,-0.58%,83241536 +2019-03-07,43.46800,43.61000,43.00500,43.12500,41.32000,-1.16%,99185496 +2019-03-08,42.58000,43.26800,42.37500,43.22800,41.41800,0.24%,95997432 +2019-03-11,43.87300,44.78000,43.83800,44.72500,42.85300,3.46%,128044136 +2019-03-12,45.00000,45.66800,44.84300,45.22800,43.33400,1.12%,129870336 +2019-03-13,45.56300,45.82500,45.23000,45.42800,43.52600,0.44%,124130096 +2019-03-14,45.97500,46.02500,45.64000,45.93300,44.01000,1.11%,94318032 +2019-03-15,46.21300,46.83300,45.93500,46.53000,44.58200,1.30%,156171648 +2019-03-18,46.45000,47.09800,46.44800,47.00500,45.03800,1.02%,104879328 +2019-03-19,47.08800,47.24800,46.48000,46.63300,44.68100,-0.79%,126585476 +2019-03-20,46.55800,47.37300,46.18300,47.04000,45.07100,0.87%,124140924 +2019-03-21,47.50500,49.08300,47.45300,48.77300,46.73100,3.68%,204136948 +2019-03-22,48.83500,49.42300,47.69500,47.76300,45.76300,-2.07%,169630664 +2019-03-25,47.87800,47.99500,46.65000,47.18500,45.21000,-1.21%,175381172 +2019-03-26,47.91500,48.22000,46.14500,46.69800,44.74300,-1.03%,199202152 +2019-03-27,47.18800,47.44000,46.63800,47.11800,45.14500,0.90%,119393708 +2019-03-28,47.23800,47.39000,46.88300,47.18000,45.20500,0.13%,83121452 +2019-03-29,47.45800,47.52000,47.13500,47.48800,45.50000,0.65%,94255844 +2019-04-01,47.91000,47.92000,47.09500,47.81000,45.80900,0.68%,111447856 +2019-04-02,47.77300,48.61500,47.76300,48.50500,46.47500,1.45%,91062928 +2019-04-03,48.31300,49.12500,48.28800,48.83800,46.79300,0.69%,93087320 +2019-04-04,48.69800,49.09300,48.28500,48.92300,46.87500,0.17%,76457100 +2019-04-05,49.11300,49.27500,48.98300,49.25000,47.18900,0.67%,74106576 +2019-04-08,49.10500,50.05800,49.08500,50.02500,47.93100,1.57%,103526788 +2019-04-09,50.08000,50.71300,49.80800,49.87500,47.78700,-0.30%,143072948 +2019-04-10,49.67000,50.18500,49.54500,50.15500,48.05600,0.56%,86781152 +2019-04-11,50.21300,50.25000,49.61000,49.73800,47.65600,-0.83%,83603232 +2019-04-12,49.80000,50.03500,49.05300,49.71800,47.63600,-0.04%,111042672 +2019-04-15,49.64500,49.96300,49.50300,49.80800,47.72300,0.18%,70146584 +2019-04-16,49.86500,50.34300,49.64000,49.81300,47.72800,0.01%,102785540 +2019-04-17,49.88500,50.84500,49.65300,50.78300,48.65700,1.95%,115627120 +2019-04-18,50.78000,51.03800,50.63000,50.96500,48.83200,0.36%,96783064 +2019-04-22,50.70800,51.23500,50.58500,51.13300,48.99200,0.33%,77758180 +2019-04-23,51.10800,51.93800,50.97500,51.87000,49.69900,1.44%,93291964 +2019-04-24,51.84000,52.12000,51.76300,51.79000,49.62200,-0.15%,70162436 +2019-04-25,51.70800,51.94000,51.28000,51.32000,49.17200,-0.91%,74172824 +2019-04-26,51.22500,51.25000,50.53000,51.07500,48.93700,-0.48%,74596408 +2019-04-29,51.10000,51.49300,50.96500,51.15300,49.01100,0.15%,88818864 +2019-04-30,50.76500,50.85000,49.77800,50.16800,48.06800,-1.93%,186139692 +2019-05-01,52.47000,53.82800,52.30800,52.63000,50.42700,4.91%,259309312 +2019-05-02,52.46000,53.16300,52.03300,52.28800,50.09900,-0.65%,127985296 +2019-05-03,52.72300,52.96000,52.55800,52.93800,50.72200,1.24%,83569512 +2019-05-06,51.07300,52.21000,50.87500,52.12000,49.93800,-1.55%,129772452 +2019-05-07,51.47000,51.85500,50.20800,50.71500,48.59200,-2.70%,155054792 +2019-05-08,50.47500,51.33500,50.43800,50.72500,48.60200,0.02%,105358016 +2019-05-09,50.10000,50.42000,49.16500,50.18000,48.08000,-1.07%,139634428 +2019-05-10,49.35500,49.71300,48.19300,49.29500,47.41600,-1.76%,164834848 +2019-05-13,46.92800,47.37000,45.71300,46.43000,44.66000,-5.81%,229722492 +2019-05-14,46.60300,47.42500,46.35300,47.16500,45.36700,1.58%,146118708 +2019-05-15,46.56800,47.93800,46.50500,47.73000,45.91100,1.20%,106178872 +2019-05-16,47.47800,48.11800,47.21000,47.52000,45.70900,-0.44%,132125456 +2019-05-17,46.73300,47.72500,46.69000,47.25000,45.44900,-0.57%,131516360 +2019-05-20,45.88000,46.08800,45.07000,45.77300,44.02800,-3.13%,154449160 +2019-05-21,46.30500,47.00000,46.17500,46.65000,44.87200,1.92%,113459392 +2019-05-22,46.16500,46.42800,45.63800,45.69500,43.95300,-2.05%,118994224 +2019-05-23,44.95000,45.13500,44.45300,44.91500,43.20300,-1.71%,146118944 +2019-05-24,45.05000,45.53500,44.65500,44.74300,43.03700,-0.38%,94858744 +2019-05-28,44.73000,45.14800,44.47800,44.55800,42.85900,-0.41%,111792640 +2019-05-29,44.10500,44.83800,44.00000,44.34500,42.65500,-0.48%,113924660 +2019-05-30,44.48800,44.80800,44.16800,44.57500,42.87600,0.52%,84873648 +2019-05-31,44.05800,44.49800,43.74800,43.76800,42.09900,-1.81%,108174336 +2019-06-03,43.90000,44.48000,42.56800,43.32500,41.67400,-1.01%,161584276 +2019-06-04,43.86000,44.95800,43.63000,44.91000,43.19800,3.66%,123871844 +2019-06-05,46.07000,46.24800,45.28500,45.63500,43.89600,1.61%,119093708 +2019-06-06,45.77000,46.36800,45.53800,46.30500,44.54000,1.47%,90105244 +2019-06-07,46.62800,47.98000,46.44300,47.53800,45.72600,2.66%,122737572 +2019-06-10,47.95300,48.84300,47.90500,48.14500,46.31000,1.28%,104883404 +2019-06-11,48.71500,49.00000,48.40000,48.70300,46.84600,1.16%,107731528 +2019-06-12,48.48800,48.99300,48.34800,48.54800,46.69700,-0.32%,73012756 +2019-06-13,48.67500,49.19800,48.40000,48.53800,46.68700,-0.02%,86698500 +2019-06-14,47.88800,48.39800,47.57500,48.18500,46.34800,-0.73%,75045896 +2019-06-17,48.22500,48.74000,48.04300,48.47300,46.62500,0.60%,58676576 +2019-06-18,49.01300,50.07300,48.80300,49.61300,47.72200,2.35%,106204016 +2019-06-19,49.92000,49.97000,49.32800,49.46800,47.58200,-0.29%,84496940 +2019-06-20,50.09300,50.15300,49.50800,49.86500,47.96400,0.80%,86055952 +2019-06-21,49.70000,50.21300,49.53800,49.69500,47.80100,-0.34%,191202356 +2019-06-24,49.63500,50.04000,49.54300,49.64500,47.75300,-0.10%,72881684 +2019-06-25,49.60800,49.81500,48.82300,48.89300,47.02900,-1.51%,84281336 +2019-06-26,49.44300,50.24800,49.33800,49.95000,48.04600,2.16%,104270048 +2019-06-27,50.07300,50.39300,49.89300,49.93500,48.03200,-0.03%,83598868 +2019-06-28,49.67000,49.87500,49.26300,49.48000,47.59400,-0.91%,124442568 +2019-07-01,50.79300,51.12300,50.16300,50.38800,48.46700,1.84%,109266956 +2019-07-02,50.35300,50.78300,50.34000,50.68300,48.75100,0.59%,67740868 +2019-07-03,50.82000,51.11000,50.67300,51.10300,49.15500,0.83%,45448180 +2019-07-05,50.83800,51.27000,50.72500,51.05800,49.11100,-0.09%,69062072 +2019-07-08,50.20300,50.35000,49.60300,50.00500,48.09900,-2.06%,101354512 +2019-07-09,49.80000,50.37800,49.70300,50.31000,48.39200,0.61%,82312060 +2019-07-10,50.46300,50.93300,50.39000,50.80800,48.87100,0.99%,71588552 +2019-07-11,50.82800,51.09800,50.42800,50.43800,48.51500,-0.73%,80767368 +2019-07-12,50.61300,51.00000,50.55000,50.82500,48.88800,0.77%,70380848 +2019-07-15,51.02300,51.46800,51.00000,51.30300,49.34700,0.94%,67789680 +2019-07-16,51.14800,51.52800,50.87500,51.12500,49.17600,-0.35%,67467264 +2019-07-17,51.01300,51.27300,50.81800,50.83800,48.90000,-0.56%,56429800 +2019-07-18,51.00000,51.47000,50.92500,51.41500,49.45500,1.13%,74328644 +2019-07-19,51.44800,51.62500,50.59000,50.64800,48.71700,-1.49%,83717228 +2019-07-22,50.91300,51.80800,50.90300,51.80500,49.83000,2.28%,89111728 +2019-07-23,52.11500,52.22800,51.82300,52.21000,50.22000,0.78%,73420840 +2019-07-24,51.91800,52.28800,51.79300,52.16800,50.17900,-0.08%,59966268 +2019-07-25,52.22300,52.31000,51.68300,51.75500,49.78200,-0.79%,55638140 +2019-07-26,51.87000,52.43300,51.78500,51.93500,49.95600,0.35%,70475496 +2019-07-29,52.11500,52.66000,52.11000,52.42000,50.42200,0.93%,86693556 +2019-07-30,52.19000,52.54000,51.82800,52.19500,50.20600,-0.43%,135742872 +2019-07-31,54.10500,55.34300,52.82500,53.26000,51.23000,2.04%,277125444 +2019-08-01,53.47500,54.50800,51.68500,52.10800,50.12100,-2.16%,216071688 +2019-08-02,51.38300,51.60800,50.40800,51.00500,49.06100,-2.12%,163448488 +2019-08-05,49.49800,49.66300,48.14500,48.33500,46.49300,-5.23%,209571876 +2019-08-06,49.07800,49.51800,48.51000,49.25000,47.37300,1.89%,143299148 +2019-08-07,48.85300,49.89000,48.45500,49.76000,47.86300,1.04%,133457600 +2019-08-08,50.05000,50.88300,49.84800,50.85800,48.91900,2.21%,108038092 +2019-08-09,50.32500,50.69000,49.82300,50.24800,48.51700,-1.20%,98478984 +2019-08-12,49.90500,50.51300,49.78800,50.12000,48.39400,-0.25%,89927556 +2019-08-13,50.25500,53.03500,50.12000,52.24300,50.44400,4.24%,190159144 +2019-08-14,50.79000,51.61000,50.64800,50.68800,48.94200,-2.98%,146189772 +2019-08-15,50.86500,51.28500,49.91800,50.43500,48.69900,-0.50%,111533452 +2019-08-16,51.07000,51.79000,50.96000,51.62500,49.84800,2.36%,115254496 +2019-08-19,52.65500,53.18300,52.50800,52.58800,50.77700,1.87%,97727660 +2019-08-20,52.72000,53.33800,52.58000,52.59000,50.77900,,107678116 +2019-08-21,53.24800,53.41300,52.90000,53.16000,51.33000,1.08%,86258988 +2019-08-22,53.29800,53.61000,52.68800,53.11500,51.28600,-0.08%,89071276 +2019-08-23,52.35800,53.01300,50.25000,50.66000,48.91600,-4.62%,187531372 +2019-08-26,51.46500,51.79800,51.26500,51.62300,49.84500,1.90%,104264520 +2019-08-27,51.96500,52.13800,50.88300,51.04000,49.28300,-1.13%,103589376 +2019-08-28,51.02500,51.43000,50.83000,51.38300,49.61300,0.67%,63830528 +2019-08-29,52.12500,52.33000,51.66500,52.25300,50.45300,1.69%,84030608 +2019-08-30,52.54000,52.61300,51.80000,52.18500,50.38800,-0.13%,84650244 +2019-09-03,51.60800,51.74500,51.05500,51.42500,49.65400,-1.46%,80238296 +2019-09-04,52.09800,52.37000,51.83000,52.29800,50.49700,1.70%,76867280 +2019-09-05,53.00000,53.49300,52.87800,53.32000,51.48400,1.95%,95787936 +2019-09-06,53.51300,53.60500,53.12800,53.31500,51.47900,-0.01%,77449176 +2019-09-09,53.71000,54.11000,52.76800,53.54300,51.69900,0.43%,109237604 +2019-09-10,53.46500,54.19500,52.92800,54.17500,52.31000,1.18%,127111724 +2019-09-11,54.51800,55.92800,54.43300,55.89800,53.97300,3.18%,177158584 +2019-09-12,56.20000,56.60500,55.71500,55.77300,53.85200,-0.22%,128906676 +2019-09-13,55.00000,55.19800,54.25500,54.68800,52.80500,-1.95%,159053184 +2019-09-16,54.43300,55.03300,54.39000,54.97500,53.08200,0.52%,84632564 +2019-09-17,54.99000,55.20500,54.78000,55.17500,53.27500,0.36%,73545872 +2019-09-18,55.26500,55.71300,54.86000,55.69300,53.77500,0.94%,102572372 +2019-09-19,55.50300,55.94000,55.09300,55.24000,53.33800,-0.81%,88751504 +2019-09-20,55.34500,55.64000,54.36800,54.43300,52.55800,-1.46%,231908376 +2019-09-23,54.73800,54.96000,54.41300,54.68000,52.79700,0.45%,77678592 +2019-09-24,55.25800,55.62300,54.29800,54.42000,52.54600,-0.48%,125737468 +2019-09-25,54.63800,55.37500,54.28500,55.25800,53.35500,1.54%,89924024 +2019-09-26,55.00000,55.23500,54.70800,54.97300,53.08000,-0.52%,76353248 +2019-09-27,55.13500,55.24000,54.32000,54.70500,52.82200,-0.49%,101445140 +2019-09-30,55.22500,56.14500,55.19800,55.99300,54.06500,2.35%,105274332 +2019-10-01,56.26800,57.05500,56.05000,56.14800,54.21400,0.28%,144748652 +2019-10-02,55.76500,55.89500,54.48300,54.74000,52.85500,-2.51%,143069028 +2019-10-03,54.60800,55.24000,53.78300,55.20500,53.30400,0.85%,121410744 +2019-10-04,56.41000,56.87300,55.97300,56.75300,54.79900,2.80%,139022212 +2019-10-07,56.56800,57.48300,56.46000,56.76500,54.81100,0.02%,123557076 +2019-10-08,56.45500,57.01500,56.08300,56.10000,54.16800,-1.17%,117130800 +2019-10-09,56.75800,56.94800,56.41000,56.75800,54.80300,1.17%,76117696 +2019-10-10,56.98300,57.61000,56.82500,57.52300,55.54200,1.35%,115851936 +2019-10-11,58.23800,59.41000,58.07800,59.05300,57.01900,2.66%,167960840 +2019-10-14,58.72500,59.53300,58.66800,58.96800,56.93700,-0.14%,97653936 +2019-10-15,59.09800,59.41300,58.72000,58.83000,56.80400,-0.23%,92161932 +2019-10-16,58.34300,58.81000,58.30000,58.59300,56.57500,-0.40%,77146776 +2019-10-17,58.77300,59.03800,58.38000,58.82000,56.79500,0.39%,69091588 +2019-10-18,58.64800,59.39500,58.57300,59.10300,57.06800,0.48%,96992092 +2019-10-21,59.38000,60.24800,59.33000,60.12800,58.05700,1.73%,87246268 +2019-10-22,60.29000,60.55000,59.90500,59.99000,57.92500,-0.23%,90736004 +2019-10-23,60.52500,60.81000,60.30500,60.79500,58.70200,1.34%,79730180 +2019-10-24,61.12800,61.20000,60.45300,60.89500,58.79800,0.16%,71665020 +2019-10-25,60.79000,61.68300,60.72000,61.64500,59.52300,1.23%,73477184 +2019-10-28,61.85500,62.31300,61.68000,62.26300,60.11900,1.00%,94621472 +2019-10-29,62.24300,62.43800,60.64300,60.82300,58.72800,-2.31%,142839468 +2019-10-30,61.19000,61.32500,60.30300,60.81500,58.72100,-0.01%,124522088 +2019-10-31,61.81000,62.29300,59.31500,62.19000,60.04900,2.26%,139162080 +2019-11-01,62.38500,63.98300,62.29000,63.95500,61.75300,2.84%,151125336 +2019-11-04,64.33300,64.46300,63.84500,64.37500,62.15900,0.66%,103271808 +2019-11-05,64.26300,64.54800,64.08000,64.28300,62.06900,-0.14%,79897708 +2019-11-06,64.19300,64.37300,63.84300,64.31000,62.09600,0.04%,75864496 +2019-11-07,64.68500,65.08800,64.52800,64.85800,62.81000,0.85%,94940332 +2019-11-08,64.67300,65.11000,64.21300,65.03500,62.98200,0.27%,70081980 +2019-11-11,64.57500,65.61800,64.57000,65.55000,63.48100,0.79%,82029836 +2019-11-12,65.38800,65.69800,65.23000,65.49000,63.42300,-0.09%,87388904 +2019-11-13,65.28300,66.19500,65.26800,66.11800,64.03100,0.96%,103270372 +2019-11-14,65.93800,66.22000,65.52500,65.66000,63.58800,-0.69%,89582224 +2019-11-15,65.92000,66.44500,65.75300,66.44000,64.34300,1.19%,100374664 +2019-11-18,66.45000,66.85800,66.05800,66.77500,64.66700,0.50%,86803588 +2019-11-19,66.97500,67.00000,66.34800,66.57300,64.47100,-0.30%,76278388 +2019-11-20,66.38500,66.52000,65.10000,65.79800,63.72100,-1.16%,106439676 +2019-11-21,65.92300,66.00300,65.29500,65.50300,63.43500,-0.45%,121395112 +2019-11-22,65.64800,65.79500,65.21000,65.44500,63.37900,-0.09%,65325052 +2019-11-25,65.67800,66.61000,65.63000,66.59300,64.49100,1.75%,84118068 +2019-11-26,66.73500,66.79000,65.62500,66.07300,63.98700,-0.78%,105339528 +2019-11-27,66.39500,66.99500,66.32800,66.96000,64.84600,1.34%,65544488 +2019-11-29,66.65000,67.00000,66.47500,66.81300,64.70400,-0.22%,46617452 +2019-12-02,66.81800,67.06300,65.86300,66.04000,63.95600,-1.16%,94774200 +2019-12-03,64.57800,64.88300,64.07300,64.86300,62.81500,-1.78%,117509072 +2019-12-04,65.26800,65.82800,65.17000,65.43500,63.37000,0.88%,67241552 +2019-12-05,65.94800,66.47300,65.68300,66.39500,64.29900,1.47%,74645372 +2019-12-06,66.87000,67.75000,66.82500,67.67800,65.54100,1.93%,106189972 +2019-12-09,67.50000,67.70000,66.22800,66.73000,64.62400,-1.40%,128730580 +2019-12-10,67.15000,67.51800,66.46500,67.12000,65.00100,0.58%,90529532 +2019-12-11,67.20300,67.77500,67.12500,67.69300,65.55600,0.85%,78893564 +2019-12-12,66.94500,68.14000,66.83000,67.86500,65.72300,0.25%,137748168 +2019-12-13,67.86500,68.82500,67.73300,68.78800,66.61600,1.36%,133731224 +2019-12-16,69.25000,70.19800,69.24500,69.96500,67.75700,1.71%,128324420 +2019-12-17,69.89300,70.44300,69.70000,70.10300,67.89000,0.20%,114303192 +2019-12-18,69.95000,70.47500,69.78000,69.93500,67.72800,-0.24%,116098748 +2019-12-19,69.87500,70.29500,69.73800,70.00500,67.79500,0.10%,98507788 +2019-12-20,70.55800,70.66300,69.64000,69.86000,67.65500,-0.21%,276130972 +2019-12-23,70.13300,71.06300,70.09300,71.00000,68.75900,1.63%,98711532 +2019-12-24,71.17300,71.22300,70.73000,71.06800,68.82400,0.10%,48478856 +2019-12-26,71.20500,72.49500,71.17500,72.47800,70.19000,1.98%,93336016 +2019-12-27,72.78000,73.49300,72.03000,72.45000,70.16300,-0.04%,146371744 +2019-12-30,72.36500,73.17300,71.30500,72.88000,70.58000,0.59%,144238456 +2019-12-31,72.48300,73.42000,72.38000,73.41300,71.09500,0.73%,100990500 +2020-01-02,74.06000,75.15000,73.79800,75.08800,72.71700,2.28%,135647456 +2020-01-03,74.28800,75.14500,74.12500,74.35800,72.01000,-0.97%,146535512 +2020-01-06,73.44800,74.99000,73.18800,74.95000,72.58400,0.80%,118578576 +2020-01-07,74.96000,75.22500,74.37000,74.59800,72.24300,-0.47%,111510620 +2020-01-08,74.29000,76.11000,74.29000,75.79800,73.40500,1.61%,132363784 +2020-01-09,76.81000,77.60800,76.55000,77.40800,74.96400,2.12%,170486168 +2020-01-10,77.65000,78.16800,77.06300,77.58300,75.13400,0.23%,140869088 +2020-01-13,77.91000,79.26800,77.78800,79.24000,76.73900,2.14%,120114968 +2020-01-14,79.17500,79.39300,78.04300,78.17000,75.70300,-1.35%,162613828 +2020-01-15,77.96300,78.87500,77.38800,77.83500,75.37800,-0.43%,121923528 +2020-01-16,78.39800,78.92500,78.02300,78.81000,76.32200,1.25%,108829016 +2020-01-17,79.06800,79.68500,78.75000,79.68300,77.16700,1.11%,137816468 +2020-01-21,79.29800,79.75500,79.00000,79.14300,76.64400,-0.68%,108940156 +2020-01-22,79.64500,79.99800,79.32800,79.42500,76.91800,0.36%,101832460 +2020-01-23,79.48000,79.89000,78.91300,79.80800,77.28800,0.48%,104471972 +2020-01-24,80.06300,80.83300,79.38000,79.57800,77.06600,-0.29%,146537520 +2020-01-27,77.51500,77.94300,76.22000,77.23800,74.80000,-2.94%,161940020 +2020-01-28,78.15000,79.60000,78.04800,79.42300,76.91600,2.83%,162233944 +2020-01-29,81.11300,81.96300,80.34500,81.08500,78.52600,2.09%,216599712 +2020-01-30,80.13500,81.02300,79.68800,80.96800,78.41200,-0.14%,126743232 +2020-01-31,80.23300,80.67000,77.07300,77.37800,74.93500,-4.43%,199588384 +2020-02-03,76.07500,78.37300,75.55500,77.16500,74.72900,-0.28%,173985604 +2020-02-04,78.82800,79.91000,78.40800,79.71300,77.19600,3.30%,136616536 +2020-02-05,80.88000,81.19000,79.73800,80.36300,77.82600,0.82%,118826872 +2020-02-06,80.64300,81.30500,80.06500,81.30300,78.73600,1.17%,105425540 +2020-02-07,80.59300,80.85000,79.50000,80.00800,77.66900,-1.59%,117684048 +2020-02-10,78.54500,80.38800,78.46300,80.38800,78.03700,0.47%,109348860 +2020-02-11,80.90000,80.97500,79.67800,79.90300,77.56700,-0.60%,94323120 +2020-02-12,80.36800,81.80500,80.36800,81.80000,79.40900,2.37%,113730292 +2020-02-13,81.04800,81.55500,80.83800,81.21800,78.84300,-0.71%,94747568 +2020-02-14,81.18500,81.49500,80.71300,81.23800,78.86300,0.02%,80113788 +2020-02-18,78.84000,79.93800,78.65300,79.75000,77.41900,-1.83%,152762180 +2020-02-19,80.00000,81.14300,80.00000,80.90500,78.54000,1.45%,93983964 +2020-02-20,80.65800,81.16300,79.55300,80.07500,77.73400,-1.03%,100565956 +2020-02-21,79.65500,80.11300,77.62500,78.26300,75.97500,-2.26%,129705660 +2020-02-24,74.31500,76.04500,72.30800,74.54500,72.36600,-4.75%,222195312 +2020-02-25,75.23800,75.63300,71.53300,72.02000,69.91500,-3.39%,230673456 +2020-02-26,71.63300,74.47000,71.62500,73.16300,71.02400,1.59%,198713724 +2020-02-27,70.27500,71.50000,68.24000,68.38000,66.38100,-6.54%,320605524 +2020-02-28,64.31500,69.60300,64.09300,68.34000,66.34200,-0.06%,426884920 +2020-03-02,70.57000,75.36000,69.43000,74.70300,72.51900,9.31%,341397356 +2020-03-03,75.91800,76.00000,71.45000,72.33000,70.21600,-3.18%,319475408 +2020-03-04,74.11000,75.85000,73.28300,75.68500,73.47200,4.64%,219178272 +2020-03-05,73.88000,74.88800,72.85300,73.23000,71.08900,-3.24%,187572876 +2020-03-06,70.50000,72.70500,70.30800,72.25800,70.14500,-1.33%,226176984 +2020-03-09,65.93800,69.52300,65.75000,66.54300,64.59700,-7.91%,286744832 +2020-03-10,69.28500,71.61000,67.34300,71.33500,69.25000,7.20%,285290080 +2020-03-11,69.34800,70.30500,67.96500,68.85800,66.84500,-3.47%,256379880 +2020-03-12,63.98500,67.50000,62.00000,62.05800,60.24300,-9.88%,418474068 +2020-03-13,66.22300,69.98000,63.23800,69.49300,67.46100,11.98%,370732128 +2020-03-16,60.48800,64.77000,60.00000,60.55300,58.78200,-12.86%,322423460 +2020-03-17,61.87800,64.40300,59.60000,63.21500,61.36700,4.40%,324055860 +2020-03-18,59.94300,62.50000,59.28000,61.66800,59.86500,-2.45%,300233624 +2020-03-19,61.84800,63.21000,60.65300,61.19500,59.40600,-0.77%,271857020 +2020-03-20,61.79500,62.95800,57.00000,57.31000,55.63500,-6.35%,401693384 +2020-03-23,57.02000,57.12500,53.15300,56.09300,54.45300,-2.12%,336752832 +2020-03-24,59.09000,61.92300,58.57500,61.72000,59.91600,10.03%,287531092 +2020-03-25,62.68800,64.56300,61.07500,61.38000,59.58600,-0.55%,303602040 +2020-03-26,61.63000,64.67000,61.59000,64.61000,62.72100,5.26%,252560676 +2020-03-27,63.18800,63.96800,61.76300,61.93500,60.12400,-4.14%,204216612 +2020-03-30,62.68500,63.88000,62.35000,63.70300,61.84000,2.85%,167976440 +2020-03-31,63.90000,65.62300,63.00000,63.57300,61.71400,-0.20%,197002004 +2020-04-01,61.62500,62.18000,59.78300,60.22800,58.46700,-5.26%,176218552 +2020-04-02,60.08500,61.28800,59.22500,61.23300,59.44200,1.67%,165933972 +2020-04-03,60.70000,61.42500,59.74300,60.35300,58.58800,-1.44%,129880068 +2020-04-06,62.72500,65.77800,62.34500,65.61800,63.69900,8.72%,201820284 +2020-04-07,67.70000,67.92500,64.75000,64.85800,62.96100,-1.16%,202887324 +2020-04-08,65.68500,66.84300,65.30800,66.51800,64.57300,2.56%,168895284 +2020-04-09,67.17500,67.51800,66.17500,66.99800,65.03900,0.72%,162116492 +2020-04-13,67.07800,68.42500,66.45800,68.31300,66.31500,1.96%,131022924 +2020-04-14,70.00000,72.06300,69.51300,71.76300,69.66500,5.05%,194994688 +2020-04-15,70.60000,71.58300,70.15800,71.10800,69.02900,-0.91%,131154564 +2020-04-16,71.84500,72.05000,70.58800,71.67300,69.57700,0.79%,157125160 +2020-04-17,71.17300,71.73800,69.21500,70.70000,68.63300,-1.36%,215249912 +2020-04-20,69.48800,70.42000,69.21300,69.23300,67.20900,-2.07%,130015000 +2020-04-21,69.07000,69.31300,66.35800,67.09300,65.13100,-3.09%,180991572 +2020-04-22,68.40300,69.47500,68.05000,69.02500,67.00700,2.88%,117057368 +2020-04-23,68.96800,70.43800,68.71800,68.75800,66.74700,-0.39%,124814328 +2020-04-24,69.30000,70.75300,69.25000,70.74300,68.67400,2.89%,126508732 +2020-04-27,70.45000,71.13500,69.98800,70.79300,68.72300,0.07%,117087572 +2020-04-28,71.27000,71.45800,69.55000,69.64500,67.60900,-1.62%,112004748 +2020-04-29,71.18300,72.41800,70.97300,71.93300,69.83000,3.29%,137280816 +2020-04-30,72.49000,73.63300,72.08800,73.45000,71.30300,2.11%,183063872 +2020-05-01,71.56300,74.75000,71.46300,72.26800,70.15500,-1.61%,240616700 +2020-05-04,72.29300,73.42300,71.58000,73.29000,71.14700,1.41%,133567944 +2020-05-05,73.76500,75.25000,73.61500,74.39000,72.21500,1.50%,147751180 +2020-05-06,75.11500,75.81000,74.71800,75.15800,72.96000,1.03%,142333752 +2020-05-07,75.80500,76.29300,75.49300,75.93500,73.71500,1.03%,115215056 +2020-05-08,76.41000,77.58800,76.07300,77.53300,75.46500,2.10%,134047940 +2020-05-11,77.02500,79.26300,76.81000,78.75300,76.65200,1.57%,145946244 +2020-05-12,79.45800,79.92300,77.72800,77.85300,75.77600,-1.14%,162301052 +2020-05-13,78.03800,78.98800,75.80300,76.91300,74.86100,-1.21%,200622556 +2020-05-14,76.12800,77.44800,75.38300,77.38500,75.32100,0.61%,158929076 +2020-05-15,75.08800,76.97500,75.05300,76.92800,74.87600,-0.59%,166348376 +2020-05-18,78.29300,79.12500,77.58000,78.74000,76.64000,2.36%,135372500 +2020-05-19,78.75800,79.63000,78.25300,78.28500,76.19700,-0.58%,101729540 +2020-05-20,79.17000,79.88000,79.13000,79.80800,77.67900,1.95%,111504860 +2020-05-21,79.66500,80.22300,78.96800,79.21300,77.10000,-0.75%,102688844 +2020-05-22,78.94300,79.80800,78.83800,79.72300,77.59700,0.64%,81803016 +2020-05-26,80.87500,81.06000,79.12500,79.18300,77.07100,-0.68%,125521816 +2020-05-27,79.03500,79.67800,78.27300,79.52800,77.40700,0.44%,112945096 +2020-05-28,79.19300,80.86000,78.90800,79.56300,77.44100,0.04%,133796412 +2020-05-29,79.81300,80.28800,79.11800,79.48500,77.36500,-0.10%,153598128 +2020-06-01,79.43800,80.58800,79.30300,80.46300,78.31700,1.23%,81018612 +2020-06-02,80.18800,80.86000,79.73300,80.83500,78.67900,0.46%,87642816 +2020-06-03,81.16500,81.55000,80.57500,81.28000,79.11200,0.55%,104491216 +2020-06-04,81.09800,81.40500,80.19500,80.58000,78.43100,-0.86%,87560364 +2020-06-05,80.83800,82.93800,80.80800,82.87500,80.66500,2.85%,137250200 +2020-06-08,82.56300,83.40000,81.83000,83.36500,81.14200,0.59%,95654536 +2020-06-09,83.03500,86.40300,83.00300,85.99800,83.70400,3.16%,147712364 +2020-06-10,86.97500,88.69300,86.52300,88.21000,85.85800,2.57%,166651752 +2020-06-11,87.32800,87.76500,83.87000,83.97500,81.73600,-4.80%,201662452 +2020-06-12,86.18000,86.95000,83.55500,84.70000,82.44100,0.86%,200146052 +2020-06-15,83.31300,86.42000,83.14500,85.74800,83.46100,1.24%,138808920 +2020-06-16,87.86500,88.30000,86.18000,88.02000,85.67300,2.65%,165428728 +2020-06-17,88.78800,88.85000,87.77300,87.89800,85.55400,-0.14%,114406504 +2020-06-18,87.85300,88.36300,87.30500,87.93300,85.58800,0.04%,96820384 +2020-06-19,88.66000,89.14000,86.28800,87.43000,85.09800,-0.57%,264475808 +2020-06-22,87.83500,89.86500,87.78800,89.71800,87.32500,2.62%,135445264 +2020-06-23,91.00000,93.09500,90.56800,91.63300,89.18900,2.13%,212155476 +2020-06-24,91.25000,92.19800,89.63000,90.01500,87.61500,-1.77%,192623396 +2020-06-25,90.17500,91.25000,89.39300,91.21000,88.77800,1.33%,137522512 +2020-06-26,91.10300,91.33000,88.25500,88.40800,86.05000,-3.07%,205256844 +2020-06-29,88.31300,90.54300,87.82000,90.44500,88.03300,2.30%,130646076 +2020-06-30,90.02000,91.49500,90.00000,91.20000,88.76800,0.83%,140223284 +2020-07-01,91.28000,91.84000,90.97800,91.02800,88.60000,-0.19%,110761816 +2020-07-02,91.96300,92.61800,90.91000,91.02800,88.60000,,115258064 +2020-07-06,92.50000,93.94500,92.46800,93.46300,90.97000,2.68%,118983744 +2020-07-07,93.85300,94.65500,93.05800,93.17300,90.68800,-0.31%,112827996 +2020-07-08,94.18000,95.37500,94.09000,95.34300,92.80000,2.33%,117097916 +2020-07-09,96.26300,96.31800,94.67300,95.75300,93.19900,0.43%,125681428 +2020-07-10,95.33500,95.98000,94.70500,95.92000,93.36200,0.17%,90257320 +2020-07-13,97.26500,99.95500,95.25800,95.47800,92.93100,-0.46%,191652316 +2020-07-14,94.84000,97.25500,93.87800,97.05800,94.46900,1.65%,170992476 +2020-07-15,98.99000,99.24800,96.49000,97.72500,95.11900,0.69%,153227496 +2020-07-16,96.56300,97.40500,95.90500,96.52300,93.94900,-1.23%,110583708 +2020-07-17,96.98800,97.14800,95.84000,96.32800,93.75900,-0.20%,92187020 +2020-07-20,96.41800,98.50000,96.06300,98.35800,95.73500,2.11%,89588832 +2020-07-21,99.17300,99.25000,96.74300,97.00000,94.41300,-1.38%,102509388 +2020-07-22,96.69300,97.97500,96.60300,97.27300,94.67900,0.28%,89001652 +2020-07-23,96.99800,97.07800,92.01000,92.84500,90.36900,-4.55%,197004432 +2020-07-24,90.98800,92.97000,89.14500,92.61500,90.14500,-0.25%,185438864 +2020-07-27,93.71000,94.90500,93.48000,94.81000,92.28200,2.37%,121214192 +2020-07-28,94.36800,94.55000,93.24800,93.25300,90.76600,-1.64%,103625500 +2020-07-29,93.75000,95.23000,93.71300,95.04000,92.50600,1.92%,90329256 +2020-07-30,94.18800,96.29800,93.76800,96.19000,93.62500,1.21%,158130020 +2020-07-31,102.88400,106.41500,100.82500,106.26000,103.42600,10.47%,374295468 +2020-08-03,108.20000,111.63600,107.89300,108.93800,106.03200,2.52%,308151388 +2020-08-04,109.13300,110.79000,108.38800,109.66500,106.74100,0.67%,172792368 +2020-08-05,109.37800,110.39300,108.89800,110.06300,107.12700,0.36%,121991952 +2020-08-06,110.40500,114.41300,109.79800,113.90300,110.86500,3.49%,202428900 +2020-08-07,113.20500,113.67500,110.29300,111.11300,108.34900,-2.45%,198045612 +2020-08-10,112.60000,113.77500,110.00000,112.72800,109.92400,1.45%,212403424 +2020-08-11,111.96900,112.48300,109.10700,109.37500,106.65500,-2.97%,187902376 +2020-08-12,110.49800,113.27500,110.29800,113.01000,110.19900,3.32%,165944820 +2020-08-13,114.43000,116.04300,113.92800,115.01000,112.15000,1.77%,210082064 +2020-08-14,114.82900,115.00000,113.04500,114.90800,112.05000,-0.09%,165565208 +2020-08-17,116.06300,116.08800,113.96300,114.60800,111.75700,-0.26%,117725656 +2020-08-18,114.35300,116.00000,114.00800,115.56300,112.68800,0.83%,105633540 +2020-08-19,115.98300,117.16300,115.61000,115.70800,112.83000,0.13%,145538008 +2020-08-20,115.75000,118.39200,115.73300,118.27500,115.33300,2.22%,126907188 +2020-08-21,119.26300,124.86800,119.25000,124.37000,121.27700,5.15%,338054640 +2020-08-24,128.69800,128.78500,123.93600,125.85800,122.72700,1.20%,345937768 +2020-08-25,124.69800,125.17900,123.05300,124.82500,121.72000,-0.82%,211495788 +2020-08-26,126.17900,126.99300,125.08300,126.52300,123.37600,1.36%,163022268 +2020-08-27,127.14300,127.48500,123.83300,125.01000,121.90100,-1.20%,155552384 +2020-08-28,126.01300,126.44300,124.57800,124.80800,121.70300,-0.16%,187629916 +2020-08-31,127.58000,131.00000,126.00000,129.04000,125.83100,3.39%,223505733 +2020-09-01,132.76000,134.80000,130.53000,134.18000,130.84300,3.98%,152470142 +2020-09-02,137.59000,137.98000,127.00000,131.40000,128.13200,-2.07%,200118991 +2020-09-03,126.91000,128.84000,120.50000,120.88000,117.87400,-8.01%,257599640 +2020-09-04,120.07000,123.70000,110.89000,120.96000,117.95200,0.07%,332607163 +2020-09-08,113.95000,118.99000,112.68000,112.82000,110.01400,-6.73%,231366563 +2020-09-09,117.26000,119.14000,115.26000,117.32000,114.40200,3.99%,176940455 +2020-09-10,120.36000,120.50000,112.50000,113.49000,110.66700,-3.26%,182274391 +2020-09-11,114.57000,115.23000,110.00000,112.00000,109.21400,-1.31%,180860325 +2020-09-14,114.72000,115.93000,112.80000,115.35500,112.48600,3.00%,140150087 +2020-09-15,118.33000,118.82900,113.61000,115.54000,112.66600,0.16%,184642039 +2020-09-16,115.23000,116.00000,112.04000,112.13000,109.34100,-2.95%,155026675 +2020-09-17,109.72000,112.20000,108.71000,110.34000,107.59600,-1.60%,178010968 +2020-09-18,110.40000,110.88000,106.09000,106.84000,104.18300,-3.17%,287104882 +2020-09-21,104.54000,110.19000,103.10000,110.08000,107.34200,3.03%,195713815 +2020-09-22,112.68000,112.86000,109.16000,111.81000,109.02900,1.57%,183055373 +2020-09-23,111.62000,112.11000,106.77000,107.12000,104.45600,-4.19%,150718671 +2020-09-24,105.17000,110.25000,105.00000,108.22000,105.52800,1.03%,167743349 +2020-09-25,108.43000,112.44000,107.67000,112.28000,109.48700,3.75%,149981441 +2020-09-28,115.01000,115.32000,112.78000,114.96000,112.10100,2.39%,137672403 +2020-09-29,114.55000,115.31000,113.57000,114.09000,111.25200,-0.76%,100060526 +2020-09-30,113.79000,117.26000,113.62000,115.81000,112.93000,1.51%,142675184 +2020-10-01,117.64000,117.72000,115.83000,116.79000,113.88500,0.85%,116120440 +2020-10-02,112.89000,115.37000,112.22000,113.02000,110.20900,-3.23%,144711986 +2020-10-05,113.91000,116.65000,113.55000,116.50000,113.60200,3.08%,106243839 +2020-10-06,115.70000,116.12000,112.25000,113.16000,110.34600,-2.87%,161498212 +2020-10-07,114.62000,115.55000,114.13000,115.08000,112.21800,1.70%,96848985 +2020-10-08,116.25000,116.40000,114.59000,114.97000,112.11100,-0.10%,83477153 +2020-10-09,115.28000,117.00000,114.92000,116.97000,114.06100,1.74%,100506865 +2020-10-12,120.06000,125.18000,119.28500,124.40000,121.30600,6.35%,240226769 +2020-10-13,125.27000,125.39000,119.65000,121.10000,118.08800,-2.65%,262330451 +2020-10-14,121.00000,123.03000,119.62000,121.19000,118.17600,0.07%,151062308 +2020-10-15,118.72000,121.20000,118.15000,120.71000,117.70800,-0.40%,112559219 +2020-10-16,121.28000,121.54800,118.81000,119.02000,116.06000,-1.40%,115393808 +2020-10-19,119.96000,120.41900,115.66000,115.98000,113.09500,-2.55%,120639337 +2020-10-20,116.20000,118.98000,115.63000,117.51000,114.58700,1.32%,124423728 +2020-10-21,116.67000,118.70500,116.45000,116.87000,113.96300,-0.54%,89945980 +2020-10-22,117.45000,118.04000,114.59000,115.75000,112.87100,-0.96%,101987954 +2020-10-23,116.39000,116.55000,114.28000,115.04000,112.17900,-0.61%,82572645 +2020-10-26,114.01000,116.55000,112.88000,115.05000,112.18900,0.01%,111850657 +2020-10-27,115.49000,117.28000,114.54000,116.60000,113.70000,1.35%,92276772 +2020-10-28,115.05000,115.43000,111.10000,111.20000,108.43400,-4.63%,143937823 +2020-10-29,112.37000,116.93000,112.20000,115.32000,112.45200,3.71%,146129173 +2020-10-30,111.06000,111.99000,107.72000,108.86000,106.15200,-5.60%,190573476 +2020-11-02,109.11000,110.68000,107.32000,108.77000,106.06500,-0.08%,122866899 +2020-11-03,109.66000,111.49000,108.73000,110.44000,107.69300,1.54%,107624448 +2020-11-04,114.14000,115.59000,112.35000,114.95000,112.09100,4.08%,138235482 +2020-11-05,117.95000,119.62000,116.86900,119.03000,116.07000,3.55%,126387074 +2020-11-06,118.32000,119.20000,116.13000,118.69000,115.93800,-0.29%,114457922 +2020-11-09,120.50000,121.99000,116.05000,116.32000,113.62300,-2.00%,154515315 +2020-11-10,115.55000,117.59000,114.13000,115.97000,113.28100,-0.30%,138023390 +2020-11-11,117.19000,119.63000,116.44000,119.49000,116.71900,3.04%,112294954 +2020-11-12,119.62000,120.53000,118.57000,119.21000,116.44600,-0.23%,103350674 +2020-11-13,119.44000,119.67200,117.87000,119.26000,116.49500,0.04%,81688586 +2020-11-16,118.92000,120.99000,118.14600,120.30000,117.51100,0.87%,91183018 +2020-11-17,119.55000,120.67400,118.96000,119.39000,116.62200,-0.76%,74270973 +2020-11-18,118.61000,119.82000,118.00000,118.03000,115.29300,-1.14%,76322111 +2020-11-19,117.59000,119.06000,116.81000,118.64000,115.88900,0.52%,74112972 +2020-11-20,118.64000,118.77000,117.29000,117.34000,114.61900,-1.10%,73604287 +2020-11-23,117.18000,117.62000,113.75000,113.85000,111.21000,-2.97%,127959318 +2020-11-24,113.91000,115.85000,112.59000,115.17000,112.50000,1.16%,113226248 +2020-11-25,115.55000,116.75000,115.17000,116.03000,113.34000,0.75%,76499234 +2020-11-27,116.57000,117.49000,116.22000,116.59000,113.88700,0.48%,46691331 +2020-11-30,116.97000,120.97000,116.81000,119.05000,116.29000,2.11%,169410176 +2020-12-01,121.01000,123.46900,120.01000,122.72000,119.87400,3.08%,125920963 +2020-12-02,122.02000,123.37000,120.89000,123.08000,120.22600,0.29%,89004195 +2020-12-03,123.52000,123.78000,122.21000,122.94000,120.08900,-0.11%,78967630 +2020-12-04,122.60000,122.86100,121.52000,122.25000,119.41500,-0.56%,78260421 +2020-12-07,122.31000,124.57000,122.25000,123.75000,120.88100,1.23%,86711990 +2020-12-08,124.37000,124.98000,123.09000,124.38000,121.49600,0.51%,82225512 +2020-12-09,124.53000,125.95000,121.00000,121.78000,118.95600,-2.09%,115089193 +2020-12-10,120.50000,123.87000,120.15000,123.24000,120.38200,1.20%,81312170 +2020-12-11,122.43000,122.76000,120.55000,122.41000,119.57200,-0.67%,86939786 +2020-12-14,122.60000,123.35000,121.54000,121.78000,118.95600,-0.51%,79075988 +2020-12-15,124.34000,127.90000,124.13000,127.88000,124.91500,5.01%,157572262 +2020-12-16,127.41000,128.37000,126.56000,127.81000,124.84600,-0.05%,98208591 +2020-12-17,128.90000,129.58000,128.04500,128.70000,125.71600,0.70%,94359811 +2020-12-18,128.96000,129.10000,126.12000,126.65500,123.71800,-1.59%,192541496 +2020-12-21,125.02000,128.31000,123.44900,128.23000,125.25700,1.24%,121251553 +2020-12-22,131.61000,134.40500,129.65000,131.88000,128.82200,2.85%,169351825 +2020-12-23,132.16000,132.43000,130.78000,130.96000,127.92300,-0.70%,88223692 +2020-12-24,131.32000,133.46000,131.10000,131.97000,128.91000,0.77%,54930064 +2020-12-28,133.99000,137.34000,133.51000,136.69000,133.52100,3.58%,123124632 +2020-12-29,138.05000,138.78900,134.34100,134.87000,131.74300,-1.33%,121047324 +2020-12-30,135.58000,135.99000,133.40000,133.72000,130.61900,-0.85%,96452124 +2020-12-31,134.08000,134.74000,131.72000,132.69000,129.61300,-0.77%,99116586 +2021-01-04,133.52000,133.61200,126.76000,129.41000,126.40900,-2.47%,143301887 +2021-01-05,128.89000,131.74000,128.43000,131.01000,127.97200,1.24%,97664898 +2021-01-06,127.72000,131.05000,126.38200,126.60000,123.66500,-3.37%,155087970 +2021-01-07,128.36000,131.63000,127.86000,130.92000,127.88400,3.41%,109578157 +2021-01-08,132.43000,132.63000,130.23000,132.05000,128.98800,0.86%,105158245 +2021-01-11,129.19000,130.17000,128.50000,128.98000,125.98900,-2.32%,100620880 +2021-01-12,128.50000,129.69000,126.86000,128.80000,125.81300,-0.14%,90440255 +2021-01-13,128.76000,131.45000,128.49000,130.89000,127.85500,1.62%,88636831 +2021-01-14,130.80000,131.00000,128.76000,128.91000,125.92100,-1.51%,90221755 +2021-01-15,128.78000,130.22400,127.00000,127.14000,124.19200,-1.37%,111598531 +2021-01-19,127.78000,128.71000,126.93800,127.83000,124.86600,0.54%,90757329 +2021-01-20,128.66000,132.49000,128.55000,132.03000,128.96900,3.29%,104319489 +2021-01-21,133.80000,139.67000,133.59000,136.87000,133.69600,3.67%,120529544 +2021-01-22,136.28000,139.85000,135.02000,139.07000,135.84500,1.61%,114459360 +2021-01-25,143.07000,145.09000,136.54000,142.92000,139.60600,2.77%,157611713 +2021-01-26,143.60000,144.30000,141.37000,143.16000,139.84100,0.17%,98390555 +2021-01-27,143.43000,144.30000,140.41000,142.06000,138.76600,-0.77%,140843759 +2021-01-28,139.52000,141.99000,136.70000,137.09000,133.91100,-3.50%,142621128 +2021-01-29,135.83000,136.74000,130.21000,131.96000,128.90000,-3.74%,177523812 +2021-02-01,133.75000,135.38000,130.93000,134.14000,131.03000,1.65%,106239823 +2021-02-02,135.73000,136.31000,134.61000,134.99000,131.86000,0.63%,82266419 +2021-02-03,135.76000,135.77000,133.61000,133.94000,130.83400,-0.78%,89880937 +2021-02-04,136.30000,137.40000,134.59000,137.39000,134.20400,2.58%,84183061 +2021-02-05,137.35000,137.42000,135.86000,136.76000,133.78900,-0.46%,75693830 +2021-02-08,136.03000,136.96000,134.92000,136.91000,133.93600,0.11%,71297214 +2021-02-09,136.62000,137.87700,135.85000,136.01000,133.05500,-0.66%,75986989 +2021-02-10,136.48000,136.99000,134.40000,135.39000,132.44900,-0.46%,72647988 +2021-02-11,135.90000,136.39000,133.77000,135.13000,132.19500,-0.19%,64280029 +2021-02-12,134.35000,135.53000,133.69200,135.37000,132.42900,0.18%,60145130 +2021-02-16,135.49000,136.01000,132.79000,133.19000,130.29700,-1.61%,80576316 +2021-02-17,131.25000,132.22000,129.47000,130.84000,127.99800,-1.76%,97372199 +2021-02-18,129.20000,129.99500,127.41000,129.71000,126.89200,-0.86%,96856748 +2021-02-19,130.24000,130.71000,128.80000,129.87000,127.04900,0.12%,87668834 +2021-02-22,128.01000,129.72000,125.60000,126.00000,123.26300,-2.98%,102886922 +2021-02-23,123.76000,126.71000,118.39000,125.86000,123.12600,-0.11%,158273022 +2021-02-24,124.94000,125.56000,122.23000,125.35000,122.62700,-0.41%,111039904 +2021-02-25,124.68000,126.45900,120.54000,120.99000,118.36200,-3.48%,144766924 +2021-02-26,122.59000,124.85000,121.20000,121.26000,118.62600,0.22%,163424672 +2021-03-01,123.75000,127.93000,122.79000,127.79000,125.01400,5.39%,116307892 +2021-03-02,128.41000,128.72000,125.01000,125.12000,122.40200,-2.09%,102260945 +2021-03-03,124.81000,125.71000,121.84000,122.06000,119.40800,-2.45%,112966340 +2021-03-04,121.75000,123.60000,118.62000,120.13000,117.52000,-1.58%,178154975 +2021-03-05,120.98000,121.93500,117.57000,121.42000,118.78200,1.07%,153766601 +2021-03-08,120.93000,121.00000,116.21000,116.36000,113.83200,-4.17%,154376610 +2021-03-09,119.03000,122.06000,118.79000,121.08500,118.45500,4.06%,129525780 +2021-03-10,121.69000,122.17000,119.45000,119.98000,117.37400,-0.91%,111943326 +2021-03-11,122.54000,123.21000,121.26000,121.96000,119.31100,1.65%,103026514 +2021-03-12,120.40000,121.17000,119.16000,121.03000,118.40100,-0.76%,88105050 +2021-03-15,121.41000,124.00000,120.42000,123.99000,121.29700,2.45%,92590555 +2021-03-16,125.70000,127.22000,124.71500,125.57000,122.84200,1.27%,115227936 +2021-03-17,124.05000,125.86000,122.33600,124.76000,122.05000,-0.65%,111932636 +2021-03-18,122.88000,123.18000,120.32000,120.53000,117.91200,-3.39%,121469755 +2021-03-19,119.90000,121.43000,119.67500,119.99000,117.38300,-0.45%,185549522 +2021-03-22,120.33000,123.87000,120.26000,123.39000,120.71000,2.83%,111912284 +2021-03-23,123.33000,124.24000,122.14000,122.54000,119.87800,-0.69%,95467142 +2021-03-24,122.82000,122.90000,120.06500,120.09000,117.48100,-2.00%,88530485 +2021-03-25,119.54000,121.66000,119.00000,120.59000,117.97000,0.42%,98844681 +2021-03-26,120.35000,121.48000,118.92000,121.21000,118.57700,0.51%,94071234 +2021-03-29,121.65000,122.58000,120.73000,121.39000,118.75300,0.15%,80819203 +2021-03-30,120.11000,120.40300,118.86000,119.90000,117.29500,-1.23%,85671919 +2021-03-31,121.65000,123.52000,121.15000,122.15000,119.49700,1.88%,118323826 +2021-04-01,123.66000,124.18000,122.49000,123.00000,120.32800,0.70%,75089134 +2021-04-05,123.87000,126.16000,123.07000,125.90000,123.16500,2.36%,88651175 +2021-04-06,126.50000,127.13000,125.65000,126.21000,123.46800,0.25%,80171253 +2021-04-07,125.83000,127.92000,125.14000,127.90000,125.12200,1.34%,83466716 +2021-04-08,128.95000,130.39000,128.52000,130.36000,127.52800,1.92%,88844591 +2021-04-09,129.80000,133.04000,129.47000,132.99500,130.10600,2.02%,106686703 +2021-04-12,132.52000,132.85000,130.63000,131.24000,128.38900,-1.32%,91419983 +2021-04-13,132.44000,134.66000,131.93000,134.43000,131.51000,2.43%,91266545 +2021-04-14,134.94000,135.00000,131.65500,132.03000,129.16200,-1.79%,87222782 +2021-04-15,133.82000,135.00000,133.64000,134.50000,131.57800,1.87%,89347102 +2021-04-16,134.30000,134.67000,133.28000,134.16000,131.24600,-0.25%,84922386 +2021-04-19,133.51000,135.47000,133.34000,134.84000,131.91100,0.51%,94264215 +2021-04-20,135.02000,135.53000,131.81000,133.11000,130.21800,-1.28%,94812349 +2021-04-21,132.36000,133.75000,131.30000,133.50000,130.60000,0.29%,68847136 +2021-04-22,133.04000,134.15000,131.41000,131.94000,129.07400,-1.17%,84566456 +2021-04-23,132.16000,135.12000,132.16000,134.32000,131.40200,1.80%,78756779 +2021-04-26,134.83000,135.06000,133.56000,134.72000,131.79300,0.30%,66905069 +2021-04-27,135.01000,135.41000,134.11000,134.39000,131.47100,-0.24%,66015804 +2021-04-28,134.31000,135.02000,133.08000,133.58000,130.67800,-0.60%,107760097 +2021-04-29,136.47000,137.07000,132.45000,133.48000,130.58000,-0.07%,151100953 +2021-04-30,131.78000,133.56000,131.06500,131.46000,128.60400,-1.51%,109839466 +2021-05-03,132.04000,134.07000,131.83000,132.54000,129.66100,0.82%,75135100 +2021-05-04,131.19000,131.49000,126.70000,127.85000,125.07300,-3.54%,137564718 +2021-05-05,129.20000,130.45000,127.97000,128.10000,125.31700,0.20%,84000900 +2021-05-06,127.89000,129.75000,127.13000,129.74000,126.92200,1.28%,78128334 +2021-05-07,130.85000,131.25800,129.47500,130.21000,127.59700,0.36%,78973273 +2021-05-10,129.41000,129.54000,126.81000,126.85000,124.30400,-2.58%,88071229 +2021-05-11,123.50000,126.27000,122.77000,125.91000,123.38300,-0.74%,126142826 +2021-05-12,123.40000,124.64000,122.25000,122.77000,120.30600,-2.49%,112172282 +2021-05-13,124.58000,126.15000,124.26000,124.97000,122.46200,1.79%,105861339 +2021-05-14,126.25000,127.89000,125.85000,127.45000,124.89200,1.98%,81917951 +2021-05-17,126.82000,126.93000,125.17000,126.27000,123.73600,-0.93%,74244624 +2021-05-18,126.56000,126.99000,124.78000,124.85000,122.34400,-1.12%,63342929 +2021-05-19,123.16000,124.91500,122.86000,124.69000,122.18700,-0.13%,92611989 +2021-05-20,125.23000,127.72000,125.10000,127.31000,124.75500,2.10%,76857123 +2021-05-21,127.82000,128.00000,125.21000,125.43000,122.91300,-1.48%,79295436 +2021-05-24,126.01000,127.94000,125.94000,127.10000,124.54900,1.33%,63092945 +2021-05-25,127.82000,128.32000,126.32000,126.90000,124.35300,-0.16%,72009482 +2021-05-26,126.95500,127.39000,126.42000,126.85000,124.30400,-0.04%,56575920 +2021-05-27,126.44000,127.64000,125.08000,125.28000,122.76600,-1.24%,94625601 +2021-05-28,125.57000,125.80000,124.55000,124.61000,122.10900,-0.53%,71311109 +2021-06-01,125.08000,125.35000,123.94000,124.28000,121.78600,-0.26%,67637118 +2021-06-02,124.28000,125.24000,124.05000,125.06000,122.55000,0.63%,59278862 +2021-06-03,124.68000,124.85000,123.13000,123.54000,121.06100,-1.22%,76229170 +2021-06-04,124.07000,126.16000,123.85000,125.89000,123.36300,1.90%,75169343 +2021-06-07,126.17000,126.32000,124.83200,125.90000,123.37300,0.01%,71057550 +2021-06-08,126.60000,128.46000,126.21000,126.74000,124.19600,0.67%,74403774 +2021-06-09,127.21000,127.75000,126.52000,127.13000,124.57800,0.31%,56877937 +2021-06-10,127.02000,128.19000,125.94000,126.11000,123.57900,-0.80%,71186421 +2021-06-11,126.53000,127.44000,126.10000,127.35000,124.79400,0.98%,53522373 +2021-06-14,127.82000,130.54000,127.07000,130.48000,127.86100,2.46%,96906490 +2021-06-15,129.94000,130.60000,129.39000,129.64000,127.03800,-0.64%,62746332 +2021-06-16,130.37000,130.89000,128.46100,130.15000,127.53800,0.39%,91339351 +2021-06-17,129.80000,132.55000,129.65000,131.79000,129.14500,1.26%,96721669 +2021-06-18,130.71000,131.51000,130.24000,130.46000,127.84200,-1.01%,108953309 +2021-06-21,130.30000,132.41000,129.21000,132.30000,129.64500,1.41%,79663316 +2021-06-22,132.13000,134.08000,131.62000,133.98000,131.29100,1.27%,74783618 +2021-06-23,133.77000,134.32000,133.23000,133.70000,131.01700,-0.21%,60214200 +2021-06-24,134.45000,134.64000,132.93000,133.41000,130.73200,-0.22%,68710998 +2021-06-25,133.46000,133.89000,132.81000,133.11000,130.43800,-0.22%,70783746 +2021-06-28,133.41000,135.24500,133.35000,134.78000,132.07500,1.25%,62111303 +2021-06-29,134.80000,136.49000,134.35000,136.33000,133.59400,1.15%,64556081 +2021-06-30,136.17000,137.41000,135.87000,136.96000,134.21100,0.46%,63261393 +2021-07-01,136.60000,137.33000,135.76000,137.27000,134.51500,0.23%,52485781 +2021-07-02,137.90000,140.00000,137.74500,139.96000,137.15100,1.96%,78945572 +2021-07-06,140.07000,143.15000,140.07000,142.02000,139.17000,1.47%,108181793 +2021-07-07,143.53500,144.89000,142.66000,144.57000,141.66800,1.80%,104911589 +2021-07-08,141.58000,144.06000,140.66500,143.24000,140.36500,-0.92%,105575458 +2021-07-09,142.75000,145.65000,142.65200,145.11000,142.19800,1.31%,99890800 +2021-07-12,146.21000,146.32000,144.00000,144.50000,141.60000,-0.42%,76299719 +2021-07-13,144.03000,147.46000,143.63000,145.64000,142.71700,0.79%,100827099 +2021-07-14,148.10000,149.57000,147.68000,149.15000,146.15700,2.41%,127050785 +2021-07-15,149.24000,150.00000,147.09000,148.48000,145.50000,-0.45%,106820297 +2021-07-16,148.46000,149.76000,145.88000,146.39000,143.45200,-1.41%,93251426 +2021-07-19,143.75000,144.07000,141.67000,142.45000,139.59100,-2.69%,121434571 +2021-07-20,143.46000,147.10000,142.96000,146.15000,143.21700,2.60%,96350036 +2021-07-21,145.53000,146.13000,144.63000,145.40000,142.48200,-0.51%,74993460 +2021-07-22,145.93500,148.19500,145.81000,146.80000,143.85400,0.96%,77338156 +2021-07-23,147.55000,148.71800,146.92000,148.56000,145.57800,1.20%,71447416 +2021-07-26,148.27000,149.83000,147.70000,148.99000,146.00000,0.29%,72434089 +2021-07-27,149.12000,149.21000,145.55000,146.77000,143.82400,-1.49%,104818578 +2021-07-28,144.81000,146.97000,142.54000,144.98000,142.07000,-1.22%,118931191 +2021-07-29,144.68500,146.55000,144.58000,145.64000,142.71700,0.46%,54323047 +2021-07-30,144.38000,146.33000,144.11000,145.86000,142.93300,0.15%,70440626 +2021-08-02,146.36000,146.95000,145.25000,145.52000,142.59900,-0.23%,62879961 +2021-08-03,145.81000,148.04500,145.18000,147.36000,144.40200,1.26%,64786618 +2021-08-04,147.27000,147.79000,146.28000,146.95000,144.00100,-0.28%,56368271 +2021-08-05,146.98000,147.84000,146.17000,147.06000,144.10800,0.07%,46397674 +2021-08-06,146.35000,147.11000,145.63000,146.14000,143.42300,-0.63%,54126813 +2021-08-09,146.20000,146.70000,145.52000,146.09000,143.37300,-0.03%,48908689 +2021-08-10,146.44000,147.71000,145.30000,145.60000,142.89300,-0.34%,69023081 +2021-08-11,146.05000,146.72000,145.53000,145.86000,143.14800,0.18%,48493463 +2021-08-12,146.19000,149.05000,145.84000,148.89000,146.12100,2.08%,73779113 +2021-08-13,148.97000,149.44400,148.27000,149.10000,146.32800,0.14%,58846293 +2021-08-16,148.53500,151.19000,146.47000,151.12000,148.31000,1.35%,103558782 +2021-08-17,150.23000,151.68000,149.09000,150.19000,147.39700,-0.62%,92229735 +2021-08-18,149.80000,150.72000,146.15000,146.36000,143.63800,-2.55%,86325990 +2021-08-19,145.03000,148.00000,144.50000,146.70000,143.97200,0.23%,86960310 +2021-08-20,147.44000,148.50000,146.78000,148.19000,145.43400,1.02%,60549630 +2021-08-23,148.31000,150.19000,147.89000,149.71000,146.92600,1.03%,60131810 +2021-08-24,149.45000,150.86000,149.15000,149.62000,146.83800,-0.06%,48606428 +2021-08-25,149.81000,150.32000,147.80000,148.36000,145.60100,-0.84%,58991297 +2021-08-26,148.35000,149.12000,147.51000,147.54000,144.79700,-0.55%,48597195 +2021-08-27,147.48000,148.75000,146.83000,148.60000,145.83700,0.72%,55802388 +2021-08-30,149.00000,153.49000,148.61000,153.12000,150.27300,3.04%,90956723 +2021-08-31,152.66000,152.80000,151.29000,151.83000,149.00700,-0.84%,86453117 +2021-09-01,152.83000,154.98000,152.34000,152.51000,149.67400,0.45%,80313711 +2021-09-02,153.87000,154.72000,152.40000,153.65000,150.79300,0.75%,71171317 +2021-09-03,153.76000,154.63000,153.09000,154.30000,151.43100,0.42%,57866066 +2021-09-07,154.97000,157.26000,154.39000,156.69000,153.77600,1.55%,82278261 +2021-09-08,156.98000,157.04000,153.97500,155.11000,152.22600,-1.01%,74420207 +2021-09-09,155.49000,156.11000,153.95000,154.07000,151.20500,-0.67%,57305730 +2021-09-10,155.00000,155.48000,148.70000,148.97000,146.20000,-3.31%,140893235 +2021-09-13,150.63000,151.42000,148.75000,149.55000,146.76900,0.39%,102404329 +2021-09-14,150.35000,151.07000,146.91000,148.12000,145.36600,-0.96%,109296295 +2021-09-15,148.56000,149.44000,146.37000,149.03000,146.25900,0.61%,83281315 +2021-09-16,148.44000,148.97000,147.22100,148.79000,146.02300,-0.16%,68034149 +2021-09-17,148.82000,148.82000,145.76000,146.06000,143.34400,-1.83%,129868824 +2021-09-20,143.80000,144.84000,141.27000,142.94000,140.28200,-2.14%,123478863 +2021-09-21,143.93000,144.60000,142.78000,143.43000,140.76300,0.34%,75833962 +2021-09-22,144.45000,146.43000,143.70000,145.85000,143.13800,1.69%,76404341 +2021-09-23,146.65000,147.08000,145.64000,146.83000,144.10000,0.67%,64838170 +2021-09-24,145.66000,147.47000,145.56000,146.92000,144.18800,0.06%,53477869 +2021-09-27,145.47000,145.96000,143.82000,145.37000,142.66700,-1.05%,74150729 +2021-09-28,143.25000,144.75000,141.69000,141.91000,139.27100,-2.38%,108972340 +2021-09-29,142.47000,144.45000,142.03000,142.83000,140.17400,0.65%,74602044 +2021-09-30,143.66000,144.37800,141.28000,141.50000,138.86900,-0.93%,89056664 +2021-10-01,141.90000,142.92000,139.11000,142.65000,139.99700,0.81%,94639581 +2021-10-04,141.76000,142.21000,138.27000,139.14000,136.55300,-2.46%,98322008 +2021-10-05,139.49000,142.24000,139.36000,141.11000,138.48600,1.42%,80861062 +2021-10-06,139.47000,142.15000,138.37000,142.00000,139.36000,0.63%,83221119 +2021-10-07,143.06000,144.21500,142.72000,143.29000,140.62600,0.91%,61732656 +2021-10-08,144.03000,144.17800,142.56000,142.90000,140.24300,-0.27%,58773155 +2021-10-11,142.27000,144.81000,141.81000,142.81000,140.15400,-0.06%,64452219 +2021-10-12,143.23000,143.25000,141.04000,141.51000,138.87900,-0.91%,73035859 +2021-10-13,141.23500,141.40000,139.20000,140.91000,138.29000,-0.42%,78762721 +2021-10-14,142.11000,143.88000,141.51000,143.76000,141.08700,2.02%,69907100 +2021-10-15,143.77000,144.89500,143.51000,144.84000,142.14700,0.75%,67940334 +2021-10-18,143.44500,146.84000,143.16000,146.55000,143.82500,1.18%,85589175 +2021-10-19,147.01000,149.17000,146.55000,148.76000,145.99400,1.51%,76378894 +2021-10-20,148.70000,149.75400,148.12000,149.26000,146.48500,0.34%,58418788 +2021-10-21,148.81000,149.64000,147.87000,149.48000,146.70000,0.15%,61420990 +2021-10-22,149.69000,150.18000,148.64000,148.69000,145.92500,-0.53%,58883443 +2021-10-25,148.68000,149.37000,147.62100,148.64000,145.87600,-0.03%,50720556 +2021-10-26,149.33000,150.84000,149.01000,149.32000,146.54300,0.46%,60893395 +2021-10-27,149.36000,149.73000,148.49000,148.85000,146.08200,-0.31%,56094929 +2021-10-28,149.82000,153.16500,149.72000,152.57000,149.73300,2.50%,100077888 +2021-10-29,147.21500,149.94000,146.41300,149.80000,147.01400,-1.82%,124953168 +2021-11-01,148.98500,149.70000,147.80000,148.96000,146.19000,-0.56%,73396551 +2021-11-02,148.66000,151.57000,148.65000,150.02000,147.23000,0.71%,68922374 +2021-11-03,150.39000,151.97000,149.82000,151.49000,148.67300,0.98%,54511534 +2021-11-04,151.58000,152.43000,150.64000,150.96000,148.15300,-0.35%,60394616 +2021-11-05,151.89000,152.20000,150.06000,151.28000,148.68300,0.21%,65463883 +2021-11-08,151.41000,151.57000,150.16000,150.44000,147.85700,-0.56%,55020868 +2021-11-09,150.20000,151.42800,150.06000,150.81000,148.22100,0.25%,56573449 +2021-11-10,150.02000,150.13000,147.85000,147.92000,145.38100,-1.92%,65187092 +2021-11-11,148.96000,149.43000,147.68100,147.87000,145.33100,-0.03%,40999950 +2021-11-12,148.43000,150.40000,147.48000,149.99000,147.41500,1.43%,63245197 +2021-11-15,150.37000,151.88000,149.43000,150.00000,147.42500,0.01%,59222803 +2021-11-16,149.94000,151.48800,149.34000,151.00000,148.40800,0.67%,59256210 +2021-11-17,150.99500,155.00000,150.99000,153.49000,150.85500,1.65%,88807000 +2021-11-18,153.71000,158.67000,153.05000,157.87000,155.16000,2.85%,137827673 +2021-11-19,157.65000,161.02000,156.53300,160.55000,157.79400,1.70%,117305597 +2021-11-22,161.68000,165.70000,161.00000,161.02000,158.25600,0.29%,117467889 +2021-11-23,161.12000,161.80000,159.06000,161.41000,158.63900,0.24%,96041899 +2021-11-24,160.75000,162.14000,159.64000,161.94000,159.16000,0.33%,69463623 +2021-11-26,159.56500,160.45000,156.36000,156.81000,154.11800,-3.17%,76959752 +2021-11-29,159.37000,161.19000,158.79000,160.24000,157.48900,2.19%,88748217 +2021-11-30,159.98500,165.52000,159.92000,165.30000,162.46200,3.16%,174048056 +2021-12-01,167.48000,170.30000,164.53000,164.77000,161.94100,-0.32%,152423003 +2021-12-02,158.73500,164.20000,157.80000,163.76000,160.94900,-0.61%,136739174 +2021-12-03,164.02000,164.96000,159.72000,161.84000,159.06200,-1.17%,118023116 +2021-12-06,164.29000,167.88000,164.28000,165.32000,162.48200,2.15%,107496982 +2021-12-07,169.08000,171.58000,168.34000,171.18000,168.24100,3.54%,120405352 +2021-12-08,172.12500,175.96000,170.70000,175.08000,172.07400,2.28%,116998901 +2021-12-09,174.91000,176.75000,173.92000,174.56000,171.56300,-0.30%,108923739 +2021-12-10,175.20500,179.63000,174.69000,179.45000,176.36900,2.80%,115402731 +2021-12-13,181.11500,182.13000,175.53000,175.74000,172.72300,-2.07%,153237019 +2021-12-14,175.25000,177.74000,172.21000,174.33000,171.33700,-0.80%,139380382 +2021-12-15,175.11000,179.50000,172.31100,179.30000,176.22200,2.85%,131063257 +2021-12-16,179.28000,181.14000,170.75000,172.26000,169.30300,-3.93%,150185843 +2021-12-17,169.93000,173.47000,169.69000,171.14000,168.20200,-0.65%,195923441 +2021-12-20,168.28000,170.58000,167.46000,169.75000,166.83600,-0.81%,107499114 +2021-12-21,171.55500,173.20000,169.12000,172.99000,170.02000,1.91%,91185905 +2021-12-22,173.04000,175.86000,172.15000,175.64000,172.62500,1.53%,92135303 +2021-12-23,175.85000,176.85000,175.27000,176.28000,173.25400,0.36%,68356567 +2021-12-27,177.08500,180.42000,177.07000,180.33000,177.23400,2.30%,74919582 +2021-12-28,180.16000,181.33000,178.53000,179.29000,176.21200,-0.58%,79144339 +2021-12-29,179.33000,180.63000,178.14000,179.38000,176.30000,0.05%,62348931 +2021-12-30,179.47000,180.57000,178.09000,178.20000,175.14100,-0.66%,59773014 +2021-12-31,178.08500,179.23000,177.26000,177.57000,174.52200,-0.35%,61661433 +2022-01-03,177.83000,182.88000,177.71000,182.01000,178.88500,2.50%,104701220 +2022-01-04,182.63000,182.94000,179.12000,179.70000,176.61500,-1.27%,99310438 +2022-01-05,179.61000,180.17000,174.64000,174.92000,171.91700,-2.66%,94537602 +2022-01-06,172.70000,175.30000,171.64000,172.00000,169.04700,-1.67%,96903955 +2022-01-07,172.89000,174.14000,171.03000,172.17000,169.21400,0.10%,86709147 +2022-01-10,169.08000,172.50000,168.17000,172.19000,169.23400,0.01%,106765552 +2022-01-11,172.32000,175.18000,170.82000,175.08000,172.07400,1.68%,75937685 +2022-01-12,176.12000,177.18000,174.82000,175.53000,172.51700,0.26%,74805173 +2022-01-13,175.78000,176.62000,171.79000,172.19000,169.23400,-1.90%,84505760 +2022-01-14,171.34000,173.78000,171.09000,173.07000,170.09900,0.51%,80440780 +2022-01-18,171.51000,172.54000,169.40500,169.80000,166.88500,-1.89%,90500236 +2022-01-19,170.00000,171.08000,165.94000,166.23000,163.37600,-2.10%,92914792 +2022-01-20,166.98000,169.68000,164.18000,164.51000,161.68600,-1.03%,91420515 +2022-01-21,164.41500,166.33000,162.30000,162.41000,159.62200,-1.28%,122848858 +2022-01-24,160.02000,162.30000,154.70000,161.62000,158.84500,-0.49%,162706686 +2022-01-25,158.98000,162.76000,157.02000,159.78000,157.03700,-1.14%,115798367 +2022-01-26,163.50000,164.38900,157.82000,159.69000,156.94800,-0.06%,108275308 +2022-01-27,162.45000,163.84000,158.28000,159.22000,156.48700,-0.29%,121954638 +2022-01-28,165.71000,170.35000,162.80000,170.33000,167.40600,6.98%,179935660 +2022-01-31,170.16000,175.00000,169.51000,174.78000,171.77900,2.61%,115541590 +2022-02-01,174.01000,174.84000,172.31000,174.61000,171.61200,-0.10%,86213911 +2022-02-02,174.74500,175.88000,173.33000,175.84000,172.82100,0.70%,84914256 +2022-02-03,174.48000,176.24000,172.12000,172.90000,169.93200,-1.67%,89418074 +2022-02-04,171.68000,174.10000,170.68000,172.39000,169.64700,-0.29%,82465400 +2022-02-07,172.86000,173.94600,170.95000,171.66000,168.92800,-0.42%,77251204 +2022-02-08,171.73000,175.35000,171.43000,174.83000,172.04800,1.85%,74829217 +2022-02-09,176.05000,176.65000,174.90000,176.28000,173.47500,0.83%,71285038 +2022-02-10,174.14000,175.48000,171.55000,172.12000,169.38100,-2.36%,90865899 +2022-02-11,172.33000,173.08000,168.04000,168.64000,165.95600,-2.02%,98670687 +2022-02-14,167.37000,169.58000,166.56000,168.88000,166.19300,0.14%,86185530 +2022-02-15,170.97000,172.95000,170.25000,172.79000,170.04000,2.32%,64286320 +2022-02-16,171.85000,173.34000,170.05000,172.55000,169.80400,-0.14%,61177398 +2022-02-17,171.03000,171.91000,168.47000,168.88000,166.19300,-2.13%,69589344 +2022-02-18,169.82000,170.54100,166.19000,167.30000,164.63800,-0.94%,82772674 +2022-02-22,164.98000,166.69000,162.15000,164.32000,161.70500,-1.78%,90457637 +2022-02-23,165.54000,166.15000,159.75000,160.07000,157.52300,-2.59%,90009247 +2022-02-24,152.58000,162.85000,152.00000,162.74000,160.15000,1.67%,141147540 +2022-02-25,163.84000,165.12000,160.87400,164.85000,162.22700,1.30%,91974222 +2022-02-28,163.06000,165.42000,162.43000,165.12000,162.49200,0.16%,95056629 +2022-03-01,164.69500,166.60000,161.97000,163.20000,160.60300,-1.16%,83474425 +2022-03-02,164.39000,167.36000,162.95000,166.56000,163.90900,2.06%,79724750 +2022-03-03,168.47000,168.91000,165.55000,166.23000,163.58500,-0.20%,76678441 +2022-03-04,164.49000,165.55000,162.10000,163.17000,160.57300,-1.84%,83819592 +2022-03-07,163.36000,165.02000,159.04000,159.30000,156.76500,-2.37%,96418845 +2022-03-08,158.82000,162.88000,155.80000,157.44000,154.93500,-1.17%,131148280 +2022-03-09,161.47500,163.41000,159.41000,162.95000,160.35700,3.50%,91454905 +2022-03-10,160.20000,160.39000,155.98000,158.52000,155.99700,-2.72%,105342033 +2022-03-11,158.93000,159.28000,154.50000,154.73000,152.26800,-2.39%,96970102 +2022-03-14,151.45000,154.12000,150.10000,150.62000,148.22300,-2.66%,108732111 +2022-03-15,150.90000,155.57000,150.38000,155.09000,152.62200,2.97%,92964302 +2022-03-16,157.05000,160.00000,154.46000,159.59000,157.05000,2.90%,102300157 +2022-03-17,158.61000,161.00000,157.63000,160.62000,158.06400,0.65%,75615376 +2022-03-18,160.51000,164.48000,159.76000,163.98000,161.37100,2.09%,122055535 +2022-03-21,163.51000,166.35000,163.01500,165.38000,162.74800,0.85%,89029269 +2022-03-22,165.51000,169.42000,164.91000,168.82000,166.13300,2.08%,80979755 +2022-03-23,167.99000,172.64000,167.65000,170.21000,167.50100,0.82%,98062674 +2022-03-24,171.06000,174.14000,170.21000,174.07000,171.30000,2.27%,90131418 +2022-03-25,173.88000,175.28000,172.75000,174.72000,171.94000,0.37%,80281664 +2022-03-28,172.17000,175.73000,172.00000,175.60000,172.80600,0.50%,90371916 +2022-03-29,176.69000,179.01000,176.34000,178.96000,176.11200,1.91%,100589440 +2022-03-30,178.55000,179.61000,176.70000,177.77000,174.94100,-0.66%,92633154 +2022-03-31,177.84000,178.03000,174.40000,174.61000,171.83100,-1.78%,103049285 +2022-04-01,174.03000,174.88000,171.94000,174.31000,171.53600,-0.17%,78751328 +2022-04-04,174.57000,178.49000,174.44000,178.44000,175.60000,2.37%,76545983 +2022-04-05,177.50000,178.30000,174.41500,175.06000,172.27400,-1.89%,70902999 +2022-04-06,172.36000,173.63000,170.13000,171.83000,169.09600,-1.85%,89058782 +2022-04-07,171.16000,173.36000,169.85000,172.14000,169.40100,0.18%,77594650 +2022-04-08,171.78000,171.78000,169.20000,170.09000,167.38300,-1.19%,76575508 +2022-04-11,168.71000,169.03000,165.50000,165.75000,163.11200,-2.55%,72246706 +2022-04-12,168.02000,169.87000,166.64000,167.66000,164.99200,1.15%,79265181 +2022-04-13,167.39000,171.04000,166.77000,170.40000,167.68800,1.63%,70618925 +2022-04-14,170.62000,171.27000,165.04000,165.29000,162.66000,-3.00%,75329376 +2022-04-18,163.92000,166.59800,163.57000,165.07000,162.44300,-0.13%,69023941 +2022-04-19,165.02000,167.82000,163.91000,167.40000,164.73600,1.41%,67723833 +2022-04-20,168.76000,168.88000,166.10000,167.23000,164.56900,-0.10%,67718110 +2022-04-21,168.91000,171.53000,165.91000,166.42000,163.77200,-0.48%,87227768 +2022-04-22,166.46000,167.87000,161.50000,161.79000,159.21500,-2.78%,84882424 +2022-04-25,161.12000,163.17000,158.46000,162.88000,160.28800,0.67%,96046376 +2022-04-26,162.25000,162.34000,156.72000,156.80000,154.30500,-3.73%,94008394 +2022-04-27,155.91000,159.79000,155.38000,156.57000,154.07800,-0.15%,88063191 +2022-04-28,159.25000,164.51500,158.93000,163.64000,161.03600,4.52%,130216792 +2022-04-29,161.84000,166.20000,157.25000,157.65000,155.14100,-3.66%,131747571 +2022-05-02,156.71000,158.23000,153.27000,157.96000,155.44600,0.20%,123055265 +2022-05-03,158.15000,160.71000,156.32000,159.48000,156.94200,0.96%,88966526 +2022-05-04,159.67000,166.48000,159.26000,166.02000,163.37800,4.10%,107521649 +2022-05-05,163.85000,164.08000,154.95000,156.77000,154.27500,-5.57%,130525275 +2022-05-06,156.01000,159.44000,154.18000,157.28000,155.00300,0.33%,116124647 +2022-05-09,154.92500,155.83000,151.49000,152.06000,149.85900,-3.32%,131577921 +2022-05-10,155.52000,156.74000,152.93000,154.51000,152.27400,1.61%,115366736 +2022-05-11,153.50000,155.45000,145.81000,146.50000,144.38000,-5.18%,142689825 +2022-05-12,142.77000,146.20000,138.80000,142.56000,140.49700,-2.69%,182602041 +2022-05-13,144.59000,148.10500,143.11000,147.11000,144.98100,3.19%,113990852 +2022-05-16,145.55000,147.52000,144.18000,145.54000,143.43300,-1.07%,86643781 +2022-05-17,148.86000,149.77000,146.68000,149.24000,147.08000,2.54%,78336254 +2022-05-18,146.85000,147.36000,139.90000,140.82000,138.78200,-5.64%,109742890 +2022-05-19,139.88000,141.66000,136.60000,137.35000,135.36200,-2.46%,136095640 +2022-05-20,139.09000,140.70000,132.61000,137.59000,135.59800,0.17%,137426125 +2022-05-23,137.79000,143.26000,137.65000,143.11000,141.03900,4.01%,117726265 +2022-05-24,140.80500,141.97000,137.33000,140.36000,138.32800,-1.92%,104132746 +2022-05-25,138.43000,141.78500,138.34000,140.52000,138.48600,0.11%,92482696 +2022-05-26,137.39000,144.34000,137.14000,143.78000,141.69900,2.32%,90601548 +2022-05-27,145.39000,149.68000,145.26000,149.64000,147.47400,4.08%,90978503 +2022-05-31,149.07000,150.66000,146.84000,148.84000,146.68600,-0.53%,103718416 +2022-06-01,149.90000,151.74000,147.68000,148.71000,146.55800,-0.09%,74286635 +2022-06-02,147.83000,151.27000,146.86000,151.21000,149.02100,1.68%,72348055 +2022-06-03,146.90000,147.97000,144.46000,145.38000,143.27600,-3.86%,88570289 +2022-06-06,147.03000,148.56900,144.90000,146.14000,144.02500,0.52%,71598380 +2022-06-07,144.34500,149.00000,144.10000,148.71000,146.55800,1.76%,67808150 +2022-06-08,148.58000,149.87000,147.46000,147.96000,145.81800,-0.50%,53950201 +2022-06-09,147.08000,147.95000,142.53000,142.64000,140.57500,-3.60%,69472976 +2022-06-10,140.28000,140.76000,137.06000,137.13000,135.14500,-3.86%,91566637 +2022-06-13,132.87000,135.20000,131.44000,131.88000,129.97100,-3.83%,122207099 +2022-06-14,133.13000,133.89000,131.48000,132.76000,130.83800,0.67%,84784326 +2022-06-15,134.29000,137.34000,132.16000,135.43000,133.47000,2.01%,91532972 +2022-06-16,132.08000,132.39000,129.04000,130.06000,128.17700,-3.97%,107961508 +2022-06-17,130.06500,133.07900,129.81000,131.56000,129.65600,1.15%,134520290 +2022-06-21,133.42000,137.06000,133.32000,135.87000,133.90300,3.28%,81000488 +2022-06-22,134.79000,137.76000,133.91000,135.35000,133.39100,-0.38%,73409234 +2022-06-23,136.82000,138.59000,135.63000,138.27000,136.26900,2.16%,72433768 +2022-06-24,139.90000,141.91000,139.77000,141.66000,139.61000,2.45%,89116837 +2022-06-27,142.69500,143.49000,140.96500,141.66000,139.61000,,70207908 +2022-06-28,142.13000,143.42200,137.32500,137.44000,135.45100,-2.98%,67315328 +2022-06-29,137.46000,140.67000,136.67000,139.23000,137.21500,1.30%,66242411 +2022-06-30,137.25000,138.37000,133.77400,136.72000,134.74100,-1.80%,98964467 +2022-07-01,136.04000,139.04000,135.66000,138.93000,136.91900,1.62%,71051552 +2022-07-05,137.77000,141.61000,136.93000,141.56000,139.51100,1.89%,73429641 +2022-07-06,141.35500,144.12000,141.08000,142.92000,140.85100,0.96%,74064254 +2022-07-07,143.29000,146.55000,143.28000,146.35000,144.23200,2.40%,66253709 +2022-07-08,145.26500,147.55000,145.00000,147.04000,144.91200,0.47%,64547798 +2022-07-11,145.67000,146.64000,143.78000,144.87000,142.77300,-1.48%,63305113 +2022-07-12,145.76000,148.45000,145.05000,145.86000,143.74900,0.68%,77588759 +2022-07-13,142.99000,146.45000,142.12000,145.49000,143.38400,-0.25%,71185560 +2022-07-14,144.08000,148.95000,143.25000,148.47000,146.32100,2.05%,78140744 +2022-07-15,149.78000,150.86000,148.20000,150.17000,147.99600,1.15%,76259931 +2022-07-18,150.74000,151.57000,146.70000,147.07000,144.94100,-2.06%,81420868 +2022-07-19,147.92000,151.23000,146.91000,151.00000,148.81400,2.67%,82982367 +2022-07-20,151.12000,153.72000,150.37000,153.04000,150.82500,1.35%,64823413 +2022-07-21,154.50000,155.57000,151.94000,155.35000,153.10100,1.51%,65086636 +2022-07-22,155.39000,156.28000,153.41000,154.09000,151.86000,-0.81%,66675408 +2022-07-25,154.01000,155.04000,152.28000,152.95000,150.73600,-0.74%,53623945 +2022-07-26,152.26500,153.08500,150.80000,151.60000,149.40600,-0.88%,55138691 +2022-07-27,152.58000,157.33000,152.16000,156.79000,154.52100,3.42%,78620688 +2022-07-28,156.98000,157.64000,154.41000,157.35000,155.07200,0.36%,81378731 +2022-07-29,161.24000,163.63000,159.50000,162.51000,160.15800,3.28%,101786860 +2022-08-01,161.01000,163.59000,160.89000,161.51000,159.17200,-0.62%,67829379 +2022-08-02,160.10000,162.41000,159.63000,160.01000,157.69400,-0.93%,59907025 +2022-08-03,160.84000,166.59000,160.75000,166.13000,163.72500,3.82%,82507488 +2022-08-04,166.00500,167.19000,164.43000,165.81000,163.41000,-0.19%,55474144 +2022-08-05,163.21000,165.85000,163.00000,165.35000,163.18300,-0.28%,56696985 +2022-08-08,166.37000,167.81000,164.20000,164.87000,162.71000,-0.29%,60362338 +2022-08-09,164.02000,165.82000,163.25000,164.92000,162.75900,0.03%,63135503 +2022-08-10,167.68000,169.34000,166.90000,169.24000,167.02200,2.62%,70170540 +2022-08-11,170.06000,170.99000,168.19000,168.49000,166.28200,-0.44%,57149159 +2022-08-12,169.82000,172.17000,169.40000,172.10000,169.84500,2.14%,68039382 +2022-08-15,171.52000,173.39000,171.34500,173.19000,170.92100,0.63%,54091694 +2022-08-16,172.78000,173.71000,171.66200,173.03000,170.76300,-0.09%,56377050 +2022-08-17,172.77000,176.15000,172.57000,174.55000,172.26300,0.88%,79542037 +2022-08-18,173.75000,174.90000,173.12000,174.15000,171.86800,-0.23%,62290075 +2022-08-19,173.03000,173.74000,171.31000,171.52000,169.27200,-1.51%,70346295 +2022-08-22,169.69000,169.86000,167.13500,167.57000,165.37400,-2.30%,69026809 +2022-08-23,167.08000,168.71000,166.65000,167.23000,165.03900,-0.20%,54147079 +2022-08-24,167.32000,168.11000,166.24500,167.53000,165.33500,0.18%,53841524 +2022-08-25,168.78000,170.14000,168.35000,170.03000,167.80200,1.49%,51218209 +2022-08-26,170.57000,171.05000,163.56000,163.62000,161.47600,-3.77%,78960980 +2022-08-29,161.14500,162.90000,159.82000,161.38000,159.26500,-1.37%,72724452 +2022-08-30,162.13000,162.56000,157.72000,158.91000,156.82800,-1.53%,77906197 +2022-08-31,160.30500,160.58000,157.14000,157.22000,155.16000,-1.06%,87991091 +2022-09-01,156.64000,158.42000,154.67000,157.96000,155.89000,0.47%,74229896 +2022-09-02,159.75000,160.36200,154.96500,155.81000,153.76800,-1.36%,76957768 +2022-09-06,156.47000,157.09000,153.69000,154.53000,152.50500,-0.82%,73295539 +2022-09-07,154.82500,156.67000,153.61000,155.96000,153.91600,0.93%,87449574 +2022-09-08,154.64000,156.36000,152.68000,154.46000,152.43600,-0.96%,84923847 +2022-09-09,155.47000,157.82000,154.75000,157.37000,155.30800,1.88%,68081006 +2022-09-12,159.59000,164.26000,159.30000,163.43000,161.28900,3.85%,104955962 +2022-09-13,159.90000,160.54000,153.37000,153.84000,151.82400,-5.87%,122656614 +2022-09-14,154.78500,157.10000,153.61100,155.31000,153.27500,0.96%,87965409 +2022-09-15,154.65000,155.24000,151.38000,152.37000,150.37300,-1.89%,90481110 +2022-09-16,151.21000,151.35000,148.37000,150.70000,148.72500,-1.10%,162278841 +2022-09-19,149.31000,154.56000,149.10000,154.48000,152.45600,2.51%,81474246 +2022-09-20,153.40000,158.08000,153.08000,156.90000,154.84400,1.57%,107689796 +2022-09-21,157.34000,158.74000,153.60000,153.72000,151.70600,-2.03%,101696790 +2022-09-22,152.38000,154.47000,150.91000,152.74000,150.73900,-0.64%,86264792 +2022-09-23,151.19000,151.47000,148.56000,150.43000,148.45900,-1.51%,96029909 +2022-09-26,149.66000,153.77000,149.64000,150.77000,148.79400,0.23%,93339409 +2022-09-27,152.74000,154.72000,149.94500,151.76000,149.77100,0.66%,84442741 +2022-09-28,147.64000,150.64100,144.84000,149.84000,147.87700,-1.27%,146691387 +2022-09-29,146.10000,146.72000,140.68000,142.48000,140.61300,-4.91%,128138237 +2022-09-30,141.28000,143.10000,138.00000,138.20000,136.38900,-3.00%,124925274 +2022-10-03,138.21000,143.07000,137.68500,142.45000,140.58300,3.08%,114311663 +2022-10-04,145.03000,146.22000,144.26000,146.10000,144.18600,2.56%,87830064 +2022-10-05,144.07500,147.38000,143.01000,146.40000,144.48200,0.21%,79470968 +2022-10-06,145.81000,147.54000,145.22000,145.43000,143.52400,-0.66%,68402169 +2022-10-07,142.54000,143.10000,139.44500,140.09000,138.25400,-3.67%,85925559 +2022-10-10,140.42000,141.89000,138.57300,140.42000,138.58000,0.24%,74899002 +2022-10-11,139.90000,141.35000,138.22000,138.98000,137.15900,-1.03%,77033672 +2022-10-12,139.13000,140.36000,138.16000,138.34000,136.52700,-0.46%,70433744 +2022-10-13,134.99000,143.59000,134.37000,142.99000,141.11600,3.36%,113223975 +2022-10-14,144.31000,144.52000,138.19000,138.38000,136.56700,-3.22%,88597969 +2022-10-17,141.06500,142.90000,140.27000,142.41000,140.54400,2.91%,85250939 +2022-10-18,145.49000,146.70000,140.61000,143.75000,141.86600,0.94%,99136610 +2022-10-19,141.69000,144.94900,141.50000,143.86000,141.97500,0.08%,61758340 +2022-10-20,143.02000,145.89000,142.65000,143.39000,141.51100,-0.33%,64521989 +2022-10-21,142.87000,147.84800,142.64900,147.27000,145.34000,2.71%,86548609 +2022-10-24,147.18500,150.23000,146.00000,149.45000,147.49200,1.48%,75981918 +2022-10-25,150.09000,152.49000,149.36000,152.34000,150.34400,1.93%,74732290 +2022-10-26,150.96000,151.99000,148.04000,149.35000,147.39300,-1.96%,88436172 +2022-10-27,148.07000,149.04600,144.13000,144.80000,142.90300,-3.05%,109180150 +2022-10-28,148.20000,157.50000,147.82000,155.74000,153.69900,7.56%,164762371 +2022-10-31,153.15500,154.24000,151.92000,153.34000,151.33100,-1.54%,97943171 +2022-11-01,155.08000,155.45000,149.13000,150.65000,148.67600,-1.75%,80379345 +2022-11-02,148.94500,152.17000,145.00000,145.03000,143.13000,-3.73%,93604623 +2022-11-03,142.06000,142.80000,138.75000,138.88000,137.06000,-4.24%,97918516 +2022-11-04,142.09000,142.67000,134.38000,138.38000,136.79400,-0.36%,140814796 +2022-11-07,137.11000,139.14500,135.67100,138.92000,137.32800,0.39%,83374628 +2022-11-08,140.41000,141.43000,137.49000,139.50000,137.90100,0.42%,89908477 +2022-11-09,138.50000,138.55000,134.59300,134.87000,133.32400,-3.32%,74917794 +2022-11-10,141.24000,146.87000,139.50000,146.87000,145.18600,8.90%,118854028 +2022-11-11,145.82000,150.01000,144.37000,149.70000,147.98400,1.93%,93979665 +2022-11-14,148.97000,150.28000,147.43000,148.28000,146.58000,-0.95%,73374114 +2022-11-15,152.21500,153.59000,148.56100,150.04000,148.32000,1.19%,89868332 +2022-11-16,149.13000,149.87000,147.29000,148.79000,147.08400,-0.83%,64218266 +2022-11-17,146.43000,151.48000,146.15000,150.72000,148.99200,1.30%,80389400 +2022-11-18,152.30500,152.70000,149.97000,151.29000,149.55600,0.38%,74829573 +2022-11-21,150.16000,150.37000,147.71500,148.01000,146.31300,-2.17%,58724070 +2022-11-22,148.13000,150.42000,146.92500,150.18000,148.45800,1.47%,51804132 +2022-11-23,149.45000,151.83000,149.34000,151.07000,149.33800,0.59%,58301395 +2022-11-25,148.30500,148.88000,147.12000,148.11000,146.41200,-1.96%,35195860 +2022-11-28,145.14000,146.64000,143.38000,144.22000,142.56700,-2.63%,69346522 +2022-11-29,144.29000,144.81000,140.35500,141.17000,139.55200,-2.11%,83763803 +2022-11-30,141.39500,148.72000,140.55000,148.03000,146.33300,4.86%,111380880 +2022-12-01,148.21000,149.13000,146.61000,148.31000,146.61000,0.19%,71250416 +2022-12-02,145.96000,148.00000,145.65000,147.81000,146.11600,-0.34%,65447446 +2022-12-05,147.77000,150.92000,145.77000,146.63000,144.94900,-0.80%,68826442 +2022-12-06,147.07500,147.30000,141.92000,142.91000,141.27200,-2.54%,64727186 +2022-12-07,142.19000,143.37000,140.00000,140.94000,139.32400,-1.38%,69721094 +2022-12-08,142.36000,143.52000,141.10000,142.65000,141.01500,1.21%,62128338 +2022-12-09,142.34000,145.57000,140.90000,142.16000,140.53000,-0.34%,76097011 +2022-12-12,142.70000,144.50000,141.06000,144.49000,142.83400,1.64%,70462654 +2022-12-13,149.50000,149.96900,144.24000,145.47000,143.80200,0.68%,93886161 +2022-12-14,145.35000,146.65500,141.16000,143.21000,141.56800,-1.55%,82291182 +2022-12-15,141.11000,141.80000,136.02500,136.50000,134.93500,-4.69%,98931907 +2022-12-16,136.68500,137.65000,133.73000,134.51000,132.96800,-1.46%,160156900 +2022-12-19,135.11000,135.20000,131.32000,132.37000,130.85300,-1.59%,79592614 +2022-12-20,131.39000,133.25000,129.89000,132.30000,130.78300,-0.05%,77432819 +2022-12-21,132.98000,136.81000,132.75000,135.45000,133.89700,2.38%,85927993 +2022-12-22,134.35200,134.56000,130.30000,132.23000,130.71400,-2.38%,77852108 +2022-12-23,130.92000,132.41500,129.64000,131.86000,130.34800,-0.28%,63814893 +2022-12-27,131.38000,131.41000,128.72000,130.03000,128.53900,-1.39%,69007830 +2022-12-28,129.67000,131.02800,125.87000,126.04000,124.59500,-3.07%,85438391 +2022-12-29,127.99000,130.48100,127.73000,129.61000,128.12400,2.83%,75703710 +2022-12-30,128.41000,129.95000,127.43000,129.93000,128.44100,0.25%,77034209 +2023-01-03,130.28000,130.90000,124.17000,125.07000,123.63600,-3.74%,112117471 +2023-01-04,126.89000,128.65600,125.08000,126.36000,124.91200,1.03%,89113633 +2023-01-05,127.13000,127.77000,124.76000,125.02000,123.58700,-1.06%,80962708 +2023-01-06,126.01000,130.29000,124.89000,129.62000,128.13400,3.68%,87754715 +2023-01-09,130.46500,133.41000,129.89000,130.15000,128.65800,0.41%,70790813 +2023-01-10,130.26000,131.26400,128.12000,130.73000,129.23100,0.45%,63896155 +2023-01-11,131.25000,133.51000,130.46000,133.49000,131.96000,2.11%,69458949 +2023-01-12,133.88000,134.26000,131.44000,133.41000,131.88100,-0.06%,71379648 +2023-01-13,132.03000,134.92000,131.66000,134.76000,133.21500,1.01%,57809719 +2023-01-17,134.83000,137.29000,134.13000,135.94000,134.38200,0.88%,63646627 +2023-01-18,136.81500,138.61000,135.03000,135.21000,133.66000,-0.54%,69672800 +2023-01-19,134.08000,136.25000,133.77000,135.27000,133.71900,0.04%,58280413 +2023-01-20,135.28000,138.02000,134.22000,137.87000,136.29000,1.92%,80223626 +2023-01-23,138.12000,143.31500,137.90000,141.11000,139.49200,2.35%,81760313 +2023-01-24,140.30500,143.16000,140.30000,142.53000,140.89600,1.01%,66435142 +2023-01-25,140.89000,142.43000,138.81000,141.86000,140.23400,-0.47%,65799349 +2023-01-26,143.17000,144.25000,141.90000,143.96000,142.31000,1.48%,54105068 +2023-01-27,143.15500,147.23000,143.08000,145.93000,144.25700,1.37%,70555843 +2023-01-30,144.95500,145.55000,142.85000,143.00000,141.36100,-2.01%,64015274 +2023-01-31,142.70000,144.34000,142.28000,144.29000,142.63600,0.90%,65874459 +2023-02-01,143.97000,146.61000,141.32000,145.43000,143.76300,0.79%,77663633 +2023-02-02,148.90000,151.18000,148.17000,150.82000,149.09100,3.71%,118338980 +2023-02-03,148.03000,157.38000,147.83000,154.50000,152.72900,2.44%,154357337 +2023-02-06,152.57500,153.10000,150.78000,151.73000,149.99100,-1.79%,69858306 +2023-02-07,150.64000,155.23000,150.64000,154.65000,152.87700,1.92%,83322551 +2023-02-08,153.88000,154.58000,151.16800,151.92000,150.17900,-1.77%,64120079 +2023-02-09,153.77500,154.33000,150.42000,150.87000,149.14100,-0.69%,56007143 +2023-02-10,149.46000,151.34000,149.22000,151.01000,149.50600,0.09%,57450708 +2023-02-13,150.95200,154.26000,150.92000,153.85000,152.31800,1.88%,62199013 +2023-02-14,152.12000,153.77000,150.86000,153.20000,151.67500,-0.42%,61707573 +2023-02-15,153.11000,155.50000,152.88000,155.33000,153.78300,1.39%,65669252 +2023-02-16,153.51000,156.33000,153.34800,153.71000,152.17900,-1.04%,68167942 +2023-02-17,152.35000,153.00000,150.85000,152.55000,151.03100,-0.75%,59144118 +2023-02-21,150.20000,151.30000,148.40500,148.48000,147.00200,-2.67%,58867230 +2023-02-22,148.87000,149.95000,147.16000,148.91000,147.42700,0.29%,51011305 +2023-02-23,150.09000,150.34000,147.24000,149.40000,147.91200,0.33%,48394249 +2023-02-24,147.11000,147.19000,145.72000,146.71000,145.24900,-1.80%,55469606 +2023-02-27,147.71000,149.17000,147.45000,147.92000,146.44700,0.82%,44998470 +2023-02-28,147.05000,149.08000,146.83000,147.41000,145.94200,-0.34%,50546998 +2023-03-01,146.83000,147.22900,145.01000,145.31000,143.86300,-1.42%,55478991 +2023-03-02,144.38000,146.71000,143.90000,145.91000,144.45700,0.41%,52279761 +2023-03-03,148.04500,151.11000,147.33000,151.03000,149.52600,3.51%,70732297 +2023-03-06,153.78500,156.30000,153.46000,153.83000,152.29800,1.85%,87558028 +2023-03-07,153.70000,154.03000,151.13000,151.60000,150.09000,-1.45%,56182028 +2023-03-08,152.81000,153.47000,151.83000,152.87000,151.34800,0.84%,47204791 +2023-03-09,153.55900,154.53500,150.22500,150.59000,149.09000,-1.49%,53833582 +2023-03-10,150.21000,150.94000,147.61000,148.50000,147.02100,-1.39%,68572400 +2023-03-13,147.80500,153.14000,147.70000,150.47000,148.97200,1.33%,84457122 +2023-03-14,151.28000,153.40000,150.10000,152.59000,151.07100,1.41%,73695893 +2023-03-15,151.19000,153.24500,149.92000,152.99000,151.46700,0.26%,77167866 +2023-03-16,152.16000,156.46000,151.64000,155.85000,154.29800,1.87%,76254419 +2023-03-17,156.08000,156.74000,154.28000,155.00000,153.45700,-0.55%,98944633 +2023-03-20,155.07000,157.82000,154.15000,157.40000,155.83300,1.55%,73641415 +2023-03-21,157.32000,159.40000,156.54000,159.28000,157.69400,1.19%,73938285 +2023-03-22,159.30000,162.14000,157.81000,157.83000,156.25800,-0.91%,75701811 +2023-03-23,158.83000,161.55000,157.68000,158.93000,157.34700,0.70%,67622060 +2023-03-24,158.86000,160.34000,157.85000,160.25000,158.65400,0.83%,59256343 +2023-03-27,159.94000,160.77000,157.87000,158.28000,156.70400,-1.23%,52390266 +2023-03-28,157.97000,158.49000,155.98000,157.65000,156.08000,-0.40%,45992152 +2023-03-29,159.37000,161.05000,159.35000,160.77000,159.16900,1.98%,51305691 +2023-03-30,161.53000,162.47000,161.27100,162.36000,160.74300,0.99%,49501689 +2023-03-31,162.44000,165.00000,161.91000,164.90000,163.25800,1.56%,68749792 +2023-04-03,164.27000,166.29000,164.22000,166.17000,164.51500,0.77%,56976187 +2023-04-04,166.59500,166.84000,165.11000,165.63000,163.98100,-0.32%,46278295 +2023-04-05,164.74000,165.05000,161.80000,163.76000,162.12900,-1.13%,51511744 +2023-04-06,162.43000,164.95800,162.00000,164.66000,163.02000,0.55%,45390123 +2023-04-10,161.42000,162.03000,160.08000,162.03000,160.41700,-1.60%,47716882 +2023-04-11,162.35000,162.36000,160.51000,160.80000,159.19900,-0.76%,47644217 +2023-04-12,161.22000,162.06000,159.78000,160.10000,158.50600,-0.44%,50133062 +2023-04-13,161.63000,165.80000,161.42000,165.56000,163.91100,3.41%,68445649 +2023-04-14,164.59000,166.32000,163.82000,165.21000,163.56500,-0.21%,49386480 +2023-04-17,165.09000,165.39000,164.03000,165.23000,163.58500,0.01%,40713618 +2023-04-18,166.10000,167.41000,165.65000,166.47000,164.81200,0.75%,49923008 +2023-04-19,165.80000,168.16000,165.54000,167.63000,165.96100,0.70%,47720166 +2023-04-20,166.09000,167.87000,165.56000,166.65000,164.99100,-0.58%,52456377 +2023-04-21,165.05000,166.45200,164.49000,165.02000,163.37700,-0.98%,58337341 +2023-04-24,165.00000,165.60000,163.89000,165.33000,163.68400,0.19%,41949581 +2023-04-25,165.19000,166.30500,163.73000,163.77000,162.13900,-0.94%,48714063 +2023-04-26,163.05500,165.28000,162.80000,163.76000,162.12900,-0.01%,44105745 +2023-04-27,165.19000,168.56000,165.19000,168.41000,166.73300,2.84%,64902329 +2023-04-28,168.49000,169.85000,167.88000,169.68000,167.99000,0.75%,55275851 +2023-05-01,169.28000,170.45000,168.64000,169.59000,167.90100,-0.05%,52472936 +2023-05-02,170.09000,170.35000,167.54000,168.54000,166.86200,-0.62%,48425696 +2023-05-03,169.50000,170.92000,167.16000,167.45000,165.78300,-0.65%,65136018 +2023-05-04,164.89000,167.04000,164.31000,165.79000,164.13900,-0.99%,81235427 +2023-05-05,170.97500,174.30000,170.76000,173.57000,171.84200,4.69%,113453171 +2023-05-08,172.48000,173.85000,172.11000,173.50000,171.77200,-0.04%,55962793 +2023-05-09,173.05000,173.54000,171.60000,171.77000,170.06000,-1.00%,45326874 +2023-05-10,173.02000,174.03000,171.90000,173.55500,171.82700,1.04%,53724501 +2023-05-11,173.85000,174.59000,172.17000,173.75000,172.02000,0.11%,49514676 +2023-05-12,173.62000,174.06000,171.00000,172.57000,171.08900,-0.68%,45533138 +2023-05-15,173.16000,173.21000,171.47000,172.07000,170.59400,-0.29%,37266659 +2023-05-16,171.99000,173.13800,171.79900,172.07000,170.59400,,42110293 +2023-05-17,171.71000,172.92500,170.42000,172.69000,171.20800,0.36%,57951604 +2023-05-18,173.00000,175.24000,172.58000,175.05000,173.54800,1.37%,65496657 +2023-05-19,176.39000,176.39000,174.94000,175.16000,173.65700,0.06%,55809475 +2023-05-22,173.98000,174.71000,173.45000,174.20000,172.70500,-0.55%,43570932 +2023-05-23,173.13000,173.37900,171.27500,171.56000,170.08800,-1.52%,50747263 +2023-05-24,171.09000,172.41800,170.52000,171.84000,170.36600,0.16%,45143488 +2023-05-25,172.41000,173.89500,171.69000,172.99000,171.50600,0.67%,56058258 +2023-05-26,173.32000,175.77000,173.11000,175.43000,173.92500,1.41%,54834975 +2023-05-30,176.96000,178.99000,176.57000,177.30000,175.77900,1.07%,55964401 +2023-05-31,177.32500,179.35000,176.76000,177.25000,175.72900,-0.03%,99313268 +2023-06-01,177.70000,180.12000,176.93100,180.09000,178.54500,1.60%,68901809 +2023-06-02,181.03000,181.78000,179.26000,180.95000,179.39700,0.48%,61996913 +2023-06-05,182.63000,184.95100,178.03500,179.58000,178.03900,-0.76%,121946497 +2023-06-06,179.96500,180.12000,177.43000,179.21000,177.67200,-0.21%,64848374 +2023-06-07,178.44000,181.21000,177.32000,177.82000,176.29400,-0.78%,61944615 +2023-06-08,177.89500,180.84000,177.46000,180.57000,179.02100,1.55%,50214881 +2023-06-09,181.50000,182.23000,180.63000,180.96000,179.40700,0.22%,48899973 +2023-06-12,181.27000,183.89000,180.97000,183.79000,182.21300,1.56%,54754995 +2023-06-13,182.80000,184.15000,182.44000,183.31000,181.73700,-0.26%,54929129 +2023-06-14,183.37000,184.39000,182.02000,183.95000,182.37200,0.35%,57462882 +2023-06-15,183.96000,186.52000,183.78000,186.01000,184.41400,1.12%,65433166 +2023-06-16,186.73000,186.99000,184.27000,184.92000,183.33300,-0.59%,101256225 +2023-06-20,184.41000,186.10000,184.41000,185.01000,183.42200,0.05%,49799092 +2023-06-21,184.90000,185.41000,182.59000,183.96000,182.38200,-0.57%,49515697 +2023-06-22,183.74000,187.04500,183.67000,187.00000,185.39500,1.65%,51245327 +2023-06-23,185.55000,187.56000,185.01000,186.68000,185.07800,-0.17%,53116996 +2023-06-26,186.83000,188.05000,185.23000,185.27000,183.68000,-0.76%,48088661 +2023-06-27,185.89000,188.39000,185.67000,188.06000,186.44600,1.51%,50730846 +2023-06-28,187.93000,189.90000,187.60000,189.25000,187.62600,0.63%,51216801 +2023-06-29,189.08000,190.07000,188.94000,189.59000,187.96300,0.18%,46347308 +2023-06-30,191.63000,194.48000,191.26000,193.97000,192.30600,2.31%,85213216 +2023-07-03,193.78000,193.88000,191.76000,192.46000,190.80900,-0.78%,31458198 +2023-07-05,191.56500,192.98000,190.62000,191.33000,189.68800,-0.59%,46920261 +2023-07-06,189.84000,192.02000,189.20000,191.81000,190.16400,0.25%,45156009 +2023-07-07,191.41000,192.67000,190.24000,190.68000,189.04400,-0.59%,46814998 +2023-07-10,189.26000,189.99000,187.03500,188.61000,186.99200,-1.09%,59922163 +2023-07-11,189.16000,189.30000,186.60000,188.08000,186.46600,-0.28%,46638119 +2023-07-12,189.68000,191.70000,188.47000,189.77000,188.14200,0.90%,60750248 +2023-07-13,190.50000,191.19000,189.78000,190.54000,188.90500,0.41%,41342338 +2023-07-14,190.23000,191.18000,189.63000,190.69000,189.05400,0.08%,41616242 +2023-07-17,191.90000,194.32000,191.81000,193.99000,192.32500,1.73%,50520159 +2023-07-18,193.35000,194.33000,192.41500,193.73000,192.06800,-0.13%,48353774 +2023-07-19,193.10000,198.23000,192.65000,195.10000,193.42600,0.71%,80507323 +2023-07-20,195.09000,196.47000,192.49500,193.13000,191.47300,-1.01%,59581196 +2023-07-21,194.10000,194.97000,191.23000,191.94000,190.29300,-0.62%,71951683 +2023-07-24,193.41000,194.91000,192.25000,192.75000,191.09600,0.42%,45505097 +2023-07-25,193.33000,194.44000,192.91500,193.62000,191.95900,0.45%,37283201 +2023-07-26,193.67000,195.64000,193.32000,194.50000,192.83100,0.45%,47471868 +2023-07-27,196.02000,197.20000,192.55000,193.22000,191.56200,-0.66%,47460180 +2023-07-28,194.67000,196.62600,194.14000,195.83000,194.15000,1.35%,48291443 +2023-07-31,196.06000,196.49000,195.26000,196.45000,194.76400,0.32%,38824113 +2023-08-01,196.23500,196.73000,195.28000,195.60500,193.92700,-0.43%,35281426 +2023-08-02,195.04000,195.18000,191.85100,192.58000,190.92800,-1.55%,50389327 +2023-08-03,191.57000,192.37000,190.69000,191.17000,189.53000,-0.73%,62243282 +2023-08-04,185.52000,187.38000,181.92000,181.99000,180.42800,-4.80%,115956841 +2023-08-07,182.13000,183.13000,177.35000,178.85000,177.31500,-1.73%,97576069 +2023-08-08,179.69000,180.27000,177.58000,179.80000,178.25700,0.53%,67823003 +2023-08-09,180.87000,180.93000,177.01000,178.19000,176.66100,-0.90%,60378492 +2023-08-10,179.48000,180.75000,177.60000,177.97000,176.44300,-0.12%,54686851 +2023-08-11,177.32000,178.62000,176.55000,177.79000,176.50200,-0.10%,52036672 +2023-08-14,177.97000,179.69000,177.30500,179.46000,178.16000,0.94%,43675627 +2023-08-15,178.88000,179.48000,177.05000,177.45000,176.16500,-1.12%,43622593 +2023-08-16,177.13000,178.54000,176.50000,176.57000,175.29100,-0.50%,46964857 +2023-08-17,177.14000,177.50500,173.48000,174.00000,172.74000,-1.46%,66062882 +2023-08-18,172.30000,175.10000,171.96000,174.49000,173.22600,0.28%,61172150 +2023-08-21,175.07000,176.13000,173.73500,175.84000,174.56700,0.77%,46311879 +2023-08-22,177.06000,177.68000,176.25000,177.23000,175.94600,0.79%,42084245 +2023-08-23,178.52000,181.55000,178.32500,181.12000,179.80800,2.19%,52722752 +2023-08-24,180.67400,181.10400,176.01000,176.38000,175.10300,-2.62%,54945798 +2023-08-25,177.38000,179.15000,175.82000,178.61000,177.31600,1.26%,51449594 +2023-08-28,180.09000,180.59000,178.54500,180.19000,178.88500,0.88%,43820697 +2023-08-29,179.69500,184.90000,179.50000,184.12000,182.78700,2.18%,53003948 +2023-08-30,184.94000,187.85000,184.74000,187.65000,186.29100,1.92%,60813888 +2023-08-31,187.84000,189.12000,187.48000,187.87000,186.50900,0.12%,60794467 +2023-09-01,189.48500,189.92000,188.28000,189.46000,188.08800,0.85%,45766503 +2023-09-05,188.28000,189.98000,187.61000,189.70000,188.32600,0.13%,45280027 +2023-09-06,188.40000,188.85000,181.47000,182.91000,181.58500,-3.58%,81755816 +2023-09-07,175.18000,178.21000,173.54000,177.56000,176.27400,-2.92%,112488803 +2023-09-08,178.35000,180.23900,177.79000,178.18000,176.89000,0.35%,65602066 +2023-09-11,180.07000,180.30000,177.34000,179.36000,178.06100,0.66%,58953052 +2023-09-12,179.49000,180.13000,174.82000,176.30000,175.02300,-1.71%,90370192 +2023-09-13,176.51000,177.30000,173.98000,174.21000,172.94800,-1.19%,84267928 +2023-09-14,174.00000,176.10000,173.58000,175.74000,174.46700,0.88%,60895757 +2023-09-15,176.48000,176.49500,173.82000,175.01000,173.74300,-0.42%,109259461 +2023-09-18,176.48000,179.38000,176.17000,177.97000,176.68100,1.69%,67257573 +2023-09-19,177.52000,179.63000,177.13000,179.07000,177.77300,0.62%,51826941 +2023-09-20,179.26000,179.69500,175.40000,175.49000,174.21900,-2.00%,58436181 +2023-09-21,174.55000,176.30000,173.86000,173.93000,172.67000,-0.89%,63149116 +2023-09-22,174.67000,177.07900,174.05000,174.79000,173.52400,0.49%,56725385 +2023-09-25,174.20000,176.97000,174.15000,176.08000,174.80500,0.74%,46172740 +2023-09-26,174.82000,175.20000,171.66000,171.96000,170.71500,-2.34%,64588945 +2023-09-27,172.62000,173.04000,169.05000,170.43000,169.19600,-0.89%,66921808 +2023-09-28,169.34000,172.03000,167.62000,170.69000,169.45400,0.15%,56294419 +2023-09-29,172.02000,173.07000,170.34100,171.21000,169.97000,0.30%,51861083 +2023-10-02,171.22000,174.30000,170.93000,173.75000,172.49200,1.48%,52164535 +2023-10-03,172.25500,173.63000,170.82000,172.40000,171.15100,-0.78%,49594613 +2023-10-04,171.09000,174.21000,170.97000,173.66000,172.40200,0.73%,53020286 +2023-10-05,173.79000,175.45000,172.68000,174.91000,173.64300,0.72%,48527918 +2023-10-06,173.80000,177.99000,173.18000,177.49000,176.20500,1.48%,57266675 +2023-10-09,176.81000,179.05000,175.80000,178.99000,177.69400,0.85%,42390772 +2023-10-10,178.10000,179.72000,177.95000,178.39000,177.09800,-0.34%,43698019 +2023-10-11,178.20000,179.85000,177.60000,179.80000,178.49800,0.79%,47551098 +2023-10-12,180.07000,182.34000,179.04000,180.71000,179.40100,0.51%,56743119 +2023-10-13,181.42000,181.93000,178.14000,178.85000,177.55500,-1.03%,51456082 +2023-10-16,176.75000,179.07500,176.51000,178.72000,177.42600,-0.07%,52516984 +2023-10-17,176.64500,178.42000,174.80000,177.15000,175.86700,-0.88%,57549350 +2023-10-18,175.58000,177.57500,175.11000,175.84000,174.56700,-0.74%,54764375 +2023-10-19,176.04000,177.84000,175.19000,175.46000,174.18900,-0.22%,59302863 +2023-10-20,175.31000,175.42000,172.64000,172.88000,171.62800,-1.47%,64244028 +2023-10-23,170.91000,174.01000,169.93000,173.00000,171.74700,0.07%,55980109 +2023-10-24,173.05000,173.67000,171.45000,173.44000,172.18400,0.25%,43816644 +2023-10-25,171.88000,173.06000,170.65000,171.10000,169.86100,-1.35%,57156962 +2023-10-26,170.37000,171.37800,165.67000,166.89000,165.68100,-2.46%,70625258 +2023-10-27,166.91000,168.96000,166.83000,168.22000,167.00200,0.80%,58499129 +2023-10-30,169.02000,171.17000,168.87000,170.29000,169.05700,1.23%,51130955 +2023-10-31,169.35000,170.90000,167.90000,170.77000,169.53300,0.28%,44846017 +2023-11-01,171.00000,174.23000,170.12000,173.97000,172.71000,1.87%,56934906 +2023-11-02,175.52000,177.78000,175.46000,177.57000,176.28400,2.07%,77334752 +2023-11-03,174.24000,176.82000,173.35000,176.65000,175.37100,-0.52%,79829246 +2023-11-06,176.38000,179.43000,176.21000,179.23000,177.93200,1.46%,63841310 +2023-11-07,179.18000,182.44000,178.97000,181.82000,180.50300,1.45%,70529966 +2023-11-08,182.35000,183.45000,181.59000,182.89000,181.56500,0.59%,49340282 +2023-11-09,182.96000,184.12000,181.81000,182.41000,181.08900,-0.26%,53763540 +2023-11-10,183.97000,186.56500,183.53000,186.40000,185.28800,2.19%,66177922 +2023-11-13,185.82000,186.03000,184.21000,184.80000,183.69800,-0.86%,43627519 +2023-11-14,187.70000,188.11000,186.30000,187.44000,186.32200,1.43%,60108378 +2023-11-15,187.84500,189.50000,187.78000,188.01000,186.88900,0.30%,53790499 +2023-11-16,189.57000,190.96000,188.65000,189.71000,188.57900,0.90%,54412915 +2023-11-17,190.25000,190.38000,188.57000,189.69000,188.55900,-0.01%,50941404 +2023-11-20,189.89000,191.90500,189.88000,191.45000,190.30800,0.93%,46538614 +2023-11-21,191.41000,191.52000,189.74000,190.64000,189.50300,-0.42%,38134485 +2023-11-22,191.49000,192.93000,190.82500,191.31000,190.16900,0.35%,39630011 +2023-11-24,190.87000,190.90000,189.25000,189.97000,188.83700,-0.70%,24048344 +2023-11-27,189.92000,190.67000,188.90000,189.79000,188.65800,-0.09%,40552609 +2023-11-28,189.78000,191.08000,189.40000,190.40000,189.26400,0.32%,38415419 +2023-11-29,190.90000,192.09000,188.97000,189.37000,188.24100,-0.54%,43014224 +2023-11-30,189.84000,190.32000,188.19000,189.95000,188.81700,0.31%,48794366 +2023-12-01,190.33000,191.56000,189.23000,191.24000,190.09900,0.68%,45704823 +2023-12-04,189.98000,190.05000,187.45100,189.43000,188.30000,-0.95%,43389519 +2023-12-05,190.21000,194.40000,190.18000,193.42000,192.26600,2.11%,66628398 +2023-12-06,194.45000,194.76000,192.11000,192.32000,191.17300,-0.57%,40895115 +2023-12-07,193.63000,195.00000,193.59000,194.27000,193.11100,1.01%,47477655 +2023-12-08,194.20000,195.99000,193.67000,195.71000,194.54300,0.74%,53406358 +2023-12-11,193.11000,193.49000,191.42000,193.18000,192.02800,-1.29%,60943699 +2023-12-12,193.08000,194.72000,191.72100,194.71000,193.54900,0.79%,52696900 +2023-12-13,195.09000,198.00000,194.85000,197.96000,196.77900,1.67%,70404183 +2023-12-14,198.02000,199.62000,196.16000,198.11000,196.92800,0.08%,66831572 +2023-12-15,197.53000,198.40000,197.00000,197.57000,196.39200,-0.27%,128538401 +2023-12-18,196.09000,196.63000,194.39000,195.89000,194.72200,-0.85%,55751861 +2023-12-19,196.16000,196.95000,195.89000,196.94000,195.76500,0.54%,40233138 +2023-12-20,196.90000,197.68000,194.83000,194.83000,193.66800,-1.07%,52242815 +2023-12-21,196.10000,197.08000,193.50000,194.68000,193.51900,-0.08%,46482549 +2023-12-22,195.18000,195.41000,192.97000,193.60000,192.44500,-0.55%,37149570 +2023-12-26,193.61000,193.89000,192.83000,193.05000,191.89900,-0.28%,28919310 +2023-12-27,192.49000,193.50000,191.09000,193.15000,191.99800,0.05%,47899806 +2023-12-28,194.14000,194.66000,193.17000,193.58000,192.42500,0.22%,34049898 +2023-12-29,193.90000,194.40000,191.72500,192.53000,191.38200,-0.54%,42672148 +2024-01-02,187.15000,188.44000,183.88500,185.64000,184.53300,-3.58%,82488674 +2024-01-03,184.22000,185.88000,183.43000,184.25000,183.15100,-0.75%,58414460 +2024-01-04,182.15000,183.08700,180.88000,181.91000,180.82500,-1.27%,71983570 +2024-01-05,181.99000,182.76000,180.17000,181.18000,180.09900,-0.40%,62196924 +2024-01-08,182.08500,185.60000,181.50000,185.56000,184.45300,2.42%,59144470 +2024-01-09,183.92000,185.15000,182.73000,185.14000,184.03600,-0.23%,42841809 +2024-01-10,184.35000,186.40000,183.92000,186.19000,185.08000,0.57%,46792908 +2024-01-11,186.54000,187.05000,183.62000,185.59000,184.48300,-0.32%,49128408 +2024-01-12,186.06000,186.74000,185.19000,185.92000,184.81100,0.18%,40477782 +2024-01-16,182.16000,184.26000,180.93400,183.63000,182.53500,-1.23%,65603041 +2024-01-17,181.27000,182.93000,180.30000,182.68000,181.59000,-0.52%,47317433 +2024-01-18,186.09000,189.14000,185.83000,188.63000,187.50500,3.26%,78005754 +2024-01-19,189.33000,191.95000,188.82000,191.56000,190.41800,1.55%,68902985 +2024-01-22,192.30000,195.33000,192.26000,193.89000,192.73400,1.22%,60133852 +2024-01-23,195.02000,195.75000,193.83000,195.18000,194.01600,0.67%,42355590 +2024-01-24,195.42000,196.38000,194.34000,194.50000,193.34000,-0.35%,53463269 +2024-01-25,195.22000,196.26800,193.11300,194.17000,193.01200,-0.17%,54822126 +2024-01-26,194.27000,194.76000,191.94000,192.42000,191.27200,-0.90%,44594011 +2024-01-29,192.01000,192.20000,189.58000,191.73000,190.58700,-0.36%,47145622 +2024-01-30,190.94000,191.80000,187.47000,188.04000,186.91900,-1.92%,55859370 +2024-01-31,187.04000,187.09500,184.35000,184.40000,183.30000,-1.94%,55467803 +2024-02-01,183.98500,186.95000,183.82000,186.86000,185.74600,1.33%,64885408 +2024-02-02,179.86000,187.33000,179.25000,185.85000,184.74200,-0.54%,102551680 +2024-02-05,188.15000,189.25000,185.84000,187.68000,186.56100,0.98%,69668820 +2024-02-06,186.86000,189.31000,186.77000,189.30000,188.17100,0.86%,43490759 +2024-02-07,190.64000,191.05000,188.61000,189.41000,188.28000,0.06%,53438955 +2024-02-08,189.38500,189.53500,187.35000,188.32000,187.19700,-0.58%,40962046 +2024-02-09,188.65000,189.99000,188.00000,188.85000,187.96200,0.28%,45155216 +2024-02-12,188.41500,188.67000,186.79000,187.15000,186.27000,-0.90%,41781934 +2024-02-13,185.77000,186.21000,183.51300,185.04000,184.17000,-1.13%,56529529 +2024-02-14,185.32000,185.53000,182.44000,184.15000,183.28400,-0.48%,54630517 +2024-02-15,183.55000,184.49000,181.35000,183.86000,182.99600,-0.16%,65434496 +2024-02-16,183.42000,184.85000,181.66500,182.31000,181.45300,-0.84%,49752465 +2024-02-20,181.79000,182.43000,180.00000,181.56000,180.70700,-0.41%,53665553 +2024-02-21,181.94000,182.88900,180.66000,182.32000,181.46300,0.42%,41529674 +2024-02-22,183.48000,184.95500,182.46000,184.37000,183.50300,1.12%,52292208 +2024-02-23,185.01000,185.04000,182.23000,182.52000,181.66200,-1.00%,45119677 +2024-02-26,182.24000,182.76000,180.65000,181.16000,180.30800,-0.75%,40867421 +2024-02-27,181.10000,183.92300,179.56000,182.63000,181.77100,0.81%,54318851 +2024-02-28,182.51000,183.12000,180.13000,181.42000,180.56700,-0.66%,48953939 +2024-02-29,181.27000,182.57000,179.53000,180.75000,179.90000,-0.37%,136682597 +2024-03-01,179.55000,180.53000,177.38000,179.66000,178.81500,-0.60%,73563082 +2024-03-04,176.15000,176.90000,173.79000,175.10000,174.27700,-2.54%,81510101 +2024-03-05,170.76000,172.04000,169.62000,170.12000,169.32000,-2.84%,95132355 +2024-03-06,171.06000,171.24000,168.68000,169.12000,168.32500,-0.59%,68587707 +2024-03-07,169.15000,170.73000,168.49000,169.00000,168.20600,-0.07%,71765061 +2024-03-08,169.00000,173.70000,168.94000,170.73000,169.92700,1.02%,76267041 +2024-03-11,172.94000,174.38000,172.05000,172.75000,171.93800,1.18%,58929918 +2024-03-12,173.15000,174.03000,171.01000,173.23000,172.41600,0.28%,59544927 +2024-03-13,172.77000,173.18500,170.76000,171.13000,170.32600,-1.21%,51948951 +2024-03-14,172.91000,174.30800,172.05000,173.00000,172.18700,1.09%,72571635 +2024-03-15,171.17000,172.62000,170.28500,172.62000,171.80900,-0.22%,121752699 +2024-03-18,175.57000,177.71000,173.52000,173.72000,172.90300,0.64%,75604184 +2024-03-19,174.34000,176.60500,173.03000,176.08000,175.25200,1.36%,55215244 +2024-03-20,175.72000,178.67000,175.09000,178.67000,177.83000,1.47%,53423102 +2024-03-21,177.05000,177.49000,170.84000,171.37000,170.56400,-4.09%,106181270 +2024-03-22,171.76000,173.05000,170.06000,172.28000,171.47000,0.53%,71160138 +2024-03-25,170.56500,171.94000,169.45000,170.85000,170.04700,-0.83%,54288328 +2024-03-26,170.00000,171.42000,169.58000,169.71000,168.91200,-0.67%,57388449 +2024-03-27,170.41000,173.60000,170.11000,173.31000,172.49500,2.12%,60273265 +2024-03-28,171.75000,172.23000,170.51000,171.48000,170.67400,-1.06%,65672690 +2024-04-01,171.19000,171.25000,169.47500,170.03000,169.23100,-0.85%,43772506 +2024-04-02,169.08000,169.34000,168.23000,168.84000,168.04600,-0.70%,49013991 +2024-04-03,168.79000,170.68000,168.58000,169.65000,168.85300,0.48%,45571129 +2024-04-04,170.29000,171.92000,168.82000,168.82000,168.02600,-0.49%,53355055 +2024-04-05,169.59000,170.39000,168.95000,169.58000,168.78300,0.45%,41975776 +2024-04-08,169.03000,169.20000,168.24000,168.45000,167.65800,-0.67%,37216858 +2024-04-09,168.70000,170.08000,168.35000,169.67000,168.87200,0.72%,42231444 +2024-04-10,168.80000,169.09000,167.11000,167.78000,166.99100,-1.11%,49709336 +2024-04-11,168.34000,175.46000,168.16000,175.04000,174.21700,4.33%,91070275 +2024-04-12,174.26000,178.36000,174.21000,176.55000,175.72000,0.86%,101670886 +2024-04-15,175.36000,176.63000,172.50000,172.69000,171.87800,-2.19%,73531773 +2024-04-16,171.75000,173.76000,168.27000,169.38000,168.58400,-1.92%,73711235 +2024-04-17,169.61000,170.65000,168.00000,168.00000,167.21000,-0.81%,50901210 +2024-04-18,168.03000,168.64000,166.55000,167.04000,166.25500,-0.57%,43122903 +2024-04-19,166.21000,166.40000,164.07500,165.00000,164.22400,-1.22%,68149377 +2024-04-22,165.51500,167.26000,164.77000,165.84000,165.06000,0.51%,48116443 +2024-04-23,165.35000,167.05000,164.92000,166.90000,166.11500,0.64%,49537761 +2024-04-24,166.54000,169.30000,166.21000,169.02000,168.22500,1.27%,48251835 +2024-04-25,169.52500,170.61000,168.15100,169.89000,169.09100,0.51%,50558329 +2024-04-26,169.88000,171.34000,169.18000,169.30000,168.50400,-0.35%,44838354 +2024-04-29,173.37000,176.03000,173.10000,173.50000,172.68400,2.48%,68169419 +2024-04-30,173.33000,174.99000,170.00000,170.33000,169.52900,-1.83%,65934776 +2024-05-01,169.58000,172.70500,169.11000,169.30000,168.50400,-0.60%,50383147 +2024-05-02,172.51000,173.41500,170.89000,173.03000,172.21700,2.20%,94214915 +2024-05-03,186.64500,187.00000,182.66000,183.38000,182.51800,5.98%,163224109 +2024-05-06,182.35400,184.20000,180.42000,181.71000,180.85600,-0.91%,78569667 +2024-05-07,183.45000,184.90000,181.32000,182.40000,181.54300,0.38%,77305771 +2024-05-08,182.85000,183.07000,181.45000,182.74000,181.88100,0.19%,45057087 +2024-05-09,182.56000,184.66000,182.11000,184.57000,183.70200,1.00%,48982972 +2024-05-10,184.90000,185.09000,182.13000,183.05000,182.43800,-0.82%,50759496 +2024-05-13,185.43500,187.10000,184.62000,186.28000,185.65800,1.76%,72044809 +2024-05-14,187.51000,188.30000,186.29000,187.43000,186.80400,0.62%,52393619 +2024-05-15,187.91000,190.65000,187.37000,189.72000,189.08600,1.22%,70399988 +2024-05-16,190.47000,191.09500,189.66000,189.84000,189.20600,0.06%,52845230 +2024-05-17,189.51000,190.81000,189.18000,189.87000,189.23600,0.02%,41282925 +2024-05-20,189.32500,191.92000,189.01000,191.04000,190.40200,0.62%,44361275 +2024-05-21,191.09000,192.73000,190.92000,192.35000,191.70700,0.69%,42309401 +2024-05-22,192.26500,192.82300,190.27000,190.90000,190.26200,-0.75%,34648547 +2024-05-23,190.98000,191.00000,186.62500,186.88000,186.25600,-2.11%,51005924 +2024-05-24,188.82000,190.58000,188.04000,189.98000,189.34500,1.66%,36326975 +2024-05-28,191.51000,193.00000,189.10000,189.99000,189.35500,0.01%,52280051 +2024-05-29,189.61000,192.24700,189.51000,190.29000,189.65400,0.16%,53068016 +2024-05-30,190.76000,192.18000,190.63000,191.29000,190.65100,0.53%,49947941 +2024-05-31,191.44000,192.57000,189.91000,192.25000,191.60800,0.50%,75158277 +2024-06-03,192.90000,194.99000,192.52000,194.03000,193.38200,0.93%,50080539 +2024-06-04,194.63500,195.32000,193.03400,194.35000,193.70100,0.16%,47471445 +2024-06-05,195.40000,196.90000,194.87000,195.87000,195.21600,0.78%,54156785 +2024-06-06,195.68500,196.50000,194.17000,194.48000,193.83000,-0.71%,41181753 +2024-06-07,194.65000,196.94000,194.14000,196.89000,196.23200,1.24%,53103912 +2024-06-10,196.90000,197.30000,192.15000,193.12000,192.47500,-1.91%,97262077 +2024-06-11,193.65000,207.16000,193.63000,207.15000,206.45800,7.26%,172373296 +2024-06-12,207.37000,220.20000,206.90000,213.07000,212.35800,2.86%,198134293 +2024-06-13,214.74000,216.75000,211.60000,214.24000,213.52400,0.55%,97862729 +2024-06-14,213.85000,215.17000,211.30000,212.49000,211.78000,-0.82%,70122748 +2024-06-17,213.37000,218.95000,212.72000,216.67000,215.94600,1.97%,93728300 +2024-06-18,217.59000,218.63000,213.00000,214.29000,213.57400,-1.10%,79943254 +2024-06-20,213.93000,214.24000,208.85000,209.68000,208.97900,-2.15%,86172451 +2024-06-21,210.39000,211.89000,207.11000,207.49000,206.79700,-1.04%,246421353 +2024-06-24,207.72000,212.70000,206.59000,208.14000,207.44500,0.31%,80727006 +2024-06-25,209.15000,211.38000,208.61000,209.07000,208.37100,0.45%,56713868 +2024-06-26,211.50000,214.86000,210.64000,213.25000,212.53700,2.00%,66213186 +2024-06-27,214.69000,215.74000,212.35000,214.10000,213.38500,0.40%,49772707 +2024-06-28,215.77000,216.07000,210.30000,210.62000,209.91600,-1.63%,82542718 +2024-07-01,212.09000,217.51000,211.92000,216.75000,216.02600,2.91%,60402929 +2024-07-02,216.15000,220.38000,215.10000,220.27000,219.53400,1.62%,58046178 +2024-07-03,220.00000,221.55000,219.03000,221.55000,220.81000,0.58%,37369801 +2024-07-05,221.65000,226.45000,221.65000,226.34000,225.58400,2.16%,60412408 +2024-07-08,227.09000,227.85000,223.25000,227.82000,227.05900,0.65%,59085861 +2024-07-09,227.93000,229.40000,226.37200,228.68000,227.91600,0.38%,48169822 +2024-07-10,229.30000,233.08000,229.25000,232.98000,232.20100,1.88%,62627687 +2024-07-11,231.39000,232.39000,225.77000,227.57000,226.81000,-2.32%,64710617 +2024-07-12,228.92000,232.64000,228.68000,230.54000,229.77000,1.31%,53046527 +2024-07-15,236.48000,237.23000,233.09000,234.40000,233.61700,1.67%,62631252 +2024-07-16,235.00000,236.27000,232.33000,234.82000,234.03500,0.18%,43234278 +2024-07-17,229.45000,231.46000,226.64000,228.88000,228.11500,-2.53%,57345884 +2024-07-18,230.28000,230.44000,222.27000,224.18000,223.43100,-2.05%,66034585 +2024-07-19,224.82000,226.80000,223.27500,224.31000,223.56000,0.06%,49151453 +2024-07-22,227.01000,227.78000,223.09000,223.96000,223.21200,-0.16%,48201835 +2024-07-23,224.36500,226.94000,222.68000,225.01000,224.25800,0.47%,39960260 +2024-07-24,224.00000,224.80000,217.13000,218.54000,217.81000,-2.88%,61777576 +2024-07-25,218.93000,220.85000,214.62000,217.49000,216.76300,-0.48%,51391199 +2024-07-26,218.70000,219.49000,216.01000,217.96000,217.23200,0.22%,41601345 +2024-07-29,216.96000,219.30000,215.75000,218.24000,217.51100,0.13%,36311778 +2024-07-30,219.19000,220.32500,216.12000,218.80000,218.06900,0.26%,41643840 +2024-07-31,221.44000,223.82000,220.63000,222.08000,221.33800,1.50%,50036262 +2024-08-01,224.37000,224.48000,217.02000,218.36000,217.63000,-1.68%,62500996 +2024-08-02,219.15000,225.60000,217.71000,219.86000,219.12500,0.69%,105568560 +2024-08-05,199.09000,213.50000,196.00000,209.27000,208.57100,-4.82%,119548589 +2024-08-06,205.30000,209.99000,201.07000,207.23000,206.53800,-0.97%,69660488 +2024-08-07,206.90000,213.64000,206.39000,209.82000,209.11900,1.25%,63516417 +2024-08-08,213.11000,214.20000,208.83000,213.31000,212.59700,1.66%,47161149 +2024-08-09,212.10000,216.78000,211.97000,216.24000,215.51700,1.37%,42201646 +2024-08-12,216.07000,219.51000,215.60000,217.53000,217.05200,0.60%,38028092 +2024-08-13,219.01000,221.89000,219.01000,221.27000,220.78400,1.72%,44155331 +2024-08-14,220.57000,223.03000,219.70000,221.72000,221.23300,0.20%,41960574 +2024-08-15,224.60000,225.35000,222.76000,224.72000,224.22600,1.35%,46414013 +2024-08-16,223.92000,226.82700,223.65000,226.05000,225.55400,0.59%,44340240 +2024-08-19,225.72000,225.99000,223.04000,225.89000,225.39400,-0.07%,40687813 +2024-08-20,225.77000,227.17000,225.45000,226.51000,226.01300,0.27%,30299033 +2024-08-21,226.52000,227.98000,225.05000,226.40000,225.90300,-0.05%,34765480 +2024-08-22,227.79000,228.34000,223.90000,224.53000,224.03700,-0.83%,43695321 +2024-08-23,225.65900,228.22000,224.33000,226.84000,226.34200,1.03%,38677250 +2024-08-26,226.76000,227.28000,223.89100,227.18000,226.68100,0.15%,30602208 +2024-08-27,225.99500,228.85000,224.89000,228.03000,227.52900,0.37%,35934559 +2024-08-28,227.92000,229.86000,225.68000,226.49000,225.99300,-0.68%,38052167 +2024-08-29,230.10000,232.92000,228.88000,229.79000,229.28500,1.46%,51906297 +2024-08-30,230.19000,230.40000,227.48000,229.00000,228.49700,-0.34%,52990770 +2024-09-03,228.55000,229.00000,221.17000,222.77000,222.28100,-2.72%,50190574 +2024-09-04,221.66000,221.78000,217.48000,220.85000,220.36500,-0.86%,43262758 +2024-09-05,221.62500,225.48000,221.52000,222.38000,221.89200,0.69%,36615398 +2024-09-06,223.95000,225.24000,219.77000,220.82000,220.33500,-0.70%,48423011 +2024-09-09,220.82000,221.27000,216.71000,220.91000,220.42500,0.04%,67179965 +2024-09-10,218.92000,221.48000,216.73000,220.11000,219.62700,-0.36%,51591033 +2024-09-11,221.45500,223.09000,217.89000,222.66000,222.17100,1.16%,44587072 +2024-09-12,222.50000,223.55000,219.82000,222.77000,222.28100,0.05%,37498225 +2024-09-13,223.58000,224.04000,221.91000,222.50000,222.01100,-0.12%,36766619 +2024-09-16,216.54000,217.22000,213.92000,216.32000,215.84500,-2.78%,59357427 +2024-09-17,215.75000,216.90000,214.50000,216.79000,216.31400,0.22%,45519339 +2024-09-18,217.55000,222.71000,217.54000,220.69000,220.20500,1.80%,59894928 +2024-09-19,224.99000,229.82000,224.63000,228.87000,228.36700,3.71%,66781315 +2024-09-20,229.97000,233.09000,227.62000,228.20000,227.69900,-0.29%,318679888 +2024-09-23,227.34000,229.45000,225.81000,226.47000,225.97300,-0.76%,54146023 +2024-09-24,228.64500,229.35000,225.73000,227.37000,226.87100,0.40%,43556068 +2024-09-25,224.93000,227.29000,224.02000,226.37000,225.87300,-0.44%,42308715 +2024-09-26,227.30000,228.50000,225.41000,227.52000,227.02000,0.51%,36636707 +2024-09-27,228.46000,229.52000,227.30000,227.79000,227.29000,0.12%,34025967 +2024-09-30,230.04000,233.00000,229.65000,233.00000,232.48800,2.29%,54793391 +2024-10-01,229.52000,229.65000,223.74000,226.21000,225.71300,-2.91%,63285048 +2024-10-02,225.89000,227.37000,223.02000,226.78000,226.28200,0.25%,32880605 +2024-10-03,225.14000,226.80500,223.32000,225.67000,225.17400,-0.49%,34044158 +2024-10-04,227.90000,228.00000,224.13000,226.80000,226.30200,0.50%,37345098 +2024-10-07,224.50000,225.69000,221.33000,221.69000,221.20300,-2.25%,39505354 +2024-10-08,224.30000,225.98000,223.25000,225.77000,225.27400,1.84%,31855693 +2024-10-09,225.23000,229.75000,224.83000,229.54000,229.03600,1.67%,33591091 +2024-10-10,227.78000,229.50000,227.17000,229.04000,228.53700,-0.22%,28183544 +2024-10-11,229.30000,229.41000,227.34000,227.55000,227.05000,-0.65%,31759188 +2024-10-14,228.70000,231.73000,228.60000,231.30000,230.79200,1.65%,39882085 +2024-10-15,233.61000,237.49000,232.37000,233.85000,233.33600,1.10%,64751367 +2024-10-16,231.60000,232.12000,229.84000,231.78000,231.27100,-0.89%,34082240 +2024-10-17,233.43000,233.85000,230.52000,232.15000,231.64000,0.16%,32993810 +2024-10-18,236.18000,236.18000,234.01000,235.00000,234.48400,1.23%,46431472 +2024-10-21,234.45000,236.85000,234.45000,236.48000,235.96100,0.63%,36254470 +2024-10-22,233.88500,236.22000,232.60000,235.86000,235.34200,-0.26%,38846578 +2024-10-23,234.08000,235.14400,227.76000,230.76000,230.25300,-2.16%,52286979 +2024-10-24,229.98000,230.82000,228.41000,230.57000,230.06400,-0.08%,31109503 +2024-10-25,229.74000,233.22000,229.57000,231.41000,230.90200,0.36%,38802304 +2024-10-28,233.32000,234.73000,232.55000,233.40000,232.88700,0.86%,36087134 +2024-10-29,233.10000,234.32500,232.32000,233.67000,233.15700,0.12%,35417247 +2024-10-30,232.61000,233.47000,229.55000,230.10000,229.59500,-1.53%,47070907 +2024-10-31,229.34000,229.83000,225.37000,225.91000,225.41400,-1.82%,64370086 +2024-11-01,220.96500,225.35000,220.27000,222.91000,222.42000,-1.33%,65276741 +2024-11-04,220.99000,222.79000,219.71000,222.01000,221.52200,-0.40%,44944468 +2024-11-05,221.79500,223.95000,221.14000,223.45000,222.95900,0.65%,28111338 +2024-11-06,222.61000,226.06500,221.19000,222.72000,222.23100,-0.33%,54561121 +2024-11-07,224.62500,227.87500,224.57000,227.48000,226.98000,2.14%,42137691 +2024-11-08,227.17000,228.66000,226.40500,226.96000,226.71100,-0.23%,38328824 +2024-11-11,225.00000,225.70000,221.50000,224.23000,223.98400,-1.20%,42005602 +2024-11-12,224.55000,225.59000,223.35500,224.23000,223.98400,,40398299 +2024-11-13,224.01000,226.65000,222.76000,225.12000,224.87300,0.40%,48566217 +2024-11-14,225.02000,228.87000,225.00000,228.22000,227.97000,1.38%,44923941 +2024-11-15,226.40000,226.92000,224.27000,225.00000,224.75300,-1.41%,47923696 +2024-11-18,225.25000,229.74000,225.17000,228.02000,227.77000,1.34%,44686020 +2024-11-19,226.98000,230.16000,226.66000,228.28000,228.03000,0.11%,36211774 +2024-11-20,228.06000,229.93000,225.89000,229.00000,228.74900,0.32%,35169566 +2024-11-21,228.88000,230.15500,225.71000,228.52000,228.26900,-0.21%,42108327 +2024-11-22,228.06000,230.72000,228.06000,229.87000,229.61800,0.59%,38168252 +2024-11-25,231.46000,233.24500,229.74000,232.87000,232.61500,1.31%,90152832 +2024-11-26,233.33000,235.57000,233.33000,235.06000,234.80200,0.94%,45986189 +2024-11-27,234.46500,235.69000,233.81000,234.93000,234.67200,-0.06%,33498439 +2024-11-29,234.81000,237.81000,233.97000,237.33000,237.07000,1.02%,28481377 +2024-12-02,237.27000,240.79000,237.16000,239.59000,239.32700,0.95%,48137103 +2024-12-03,239.81000,242.76000,238.90000,242.65000,242.38400,1.28%,38861017 +2024-12-04,242.87000,244.11000,241.25000,243.01000,242.74300,0.15%,44383935 +2024-12-05,243.99000,244.54000,242.13000,243.04000,242.77300,0.01%,40033878 +2024-12-06,242.90500,244.63000,242.08000,242.84000,242.57400,-0.08%,36870619 +2024-12-09,241.83000,247.24000,241.75000,246.75000,246.47900,1.61%,44649232 +2024-12-10,246.89000,248.21000,245.34000,247.77000,247.49800,0.41%,36914806 +2024-12-11,247.96000,250.80000,246.26000,246.49000,246.22000,-0.52%,45205814 +2024-12-12,246.89000,248.74000,245.68000,247.96000,247.68800,0.60%,32777532 +2024-12-13,247.81500,249.29000,246.24000,248.13000,247.85800,0.07%,33155290 +2024-12-16,247.99000,251.38000,247.65000,251.04000,250.76500,1.17%,51694753 +2024-12-17,250.08000,253.83000,249.78000,253.48000,253.20200,0.97%,51356360 +2024-12-18,252.16000,254.28000,247.74000,248.05000,247.77800,-2.14%,56774101 +2024-12-19,247.50000,252.00000,247.09500,249.79000,249.51600,0.70%,60882264 +2024-12-20,248.04000,255.00000,245.69000,254.49000,254.21100,1.88%,147495267 +2024-12-23,254.77000,255.65000,253.45000,255.27000,254.99000,0.31%,40858774 +2024-12-24,255.49000,258.21000,255.29000,258.20000,257.91700,1.15%,23234705 +2024-12-26,258.19000,260.10000,257.63000,259.02000,258.73600,0.32%,27262983 +2024-12-27,257.83000,258.70000,253.06000,255.59000,255.31000,-1.32%,42355321 +2024-12-30,252.23000,253.50000,250.75000,252.20000,251.92300,-1.33%,35557542 +2024-12-31,252.44000,253.28000,249.43000,250.42000,250.14500,-0.71%,39480718 +2025-01-02,248.93000,249.10000,241.82000,243.85000,243.58300,-2.62%,55740731 +2025-01-03,243.36000,244.18000,241.89000,243.36000,243.09300,-0.20%,40244114 +2025-01-06,244.31000,247.33000,243.20000,245.00000,244.73100,0.67%,45045571 +2025-01-07,242.98000,245.55000,241.35000,242.21000,241.94400,-1.14%,40855960 +2025-01-08,241.92000,243.71200,240.05000,242.70000,242.43400,0.20%,37628940 +2025-01-10,240.01000,240.16000,233.00000,236.85000,236.59000,-2.41%,61710856 +2025-01-13,233.53000,234.67000,229.72000,234.40000,234.14300,-1.03%,49630725 +2025-01-14,234.75000,236.12000,232.47200,233.28000,233.02400,-0.48%,39435294 +2025-01-15,234.63500,238.96000,234.43000,237.87000,237.60900,1.97%,39831969 +2025-01-16,237.35000,238.01000,228.03000,228.26000,228.01000,-4.04%,71759052 +2025-01-17,232.11500,232.29000,228.48000,229.98000,229.72800,0.75%,68488301 +2025-01-21,224.00000,224.42000,219.38000,222.64000,222.39600,-3.19%,98070429 +2025-01-22,219.79000,224.12000,219.79000,223.83000,223.58400,0.53%,64126500 +2025-01-23,224.74000,227.03000,222.30000,223.66000,223.41500,-0.08%,60234760 +2025-01-24,224.78000,225.63000,221.41000,222.78000,222.53600,-0.39%,54697907 +2025-01-27,224.02000,232.15000,223.98000,229.86000,229.60800,3.18%,94863418 +2025-01-28,230.85000,240.19000,230.81000,238.26000,237.99900,3.65%,75707569 +2025-01-29,234.12000,239.85500,234.01000,239.36000,239.09700,0.46%,45486100 +2025-01-30,238.66500,240.79000,237.21000,237.59000,237.32900,-0.74%,55658279 +2025-01-31,247.19000,247.19000,233.44000,236.00000,235.74100,-0.67%,101075128 +2025-02-03,229.99000,231.83000,225.70000,228.01000,227.76000,-3.39%,73063301 +2025-02-04,227.25000,233.13000,226.65000,232.80000,232.54500,2.10%,45067301 +2025-02-05,228.53000,232.67000,228.27000,232.47000,232.21500,-0.14%,39664989 +2025-02-06,231.28500,233.80000,230.42500,233.22000,232.96400,0.32%,29925349 +2025-02-07,232.60000,234.00000,227.26000,227.63000,227.38000,-2.40%,39707224 +2025-02-10,229.57000,230.58500,227.20000,227.65000,227.65000,0.01%,33115645 +2025-02-11,228.20000,235.23000,228.13000,232.62000,232.62000,2.18%,53718362 +2025-02-12,231.20000,236.96000,230.68000,236.87000,236.87000,1.83%,45243292 +2025-02-13,236.91000,242.34000,235.57000,241.53000,241.53000,1.97%,53614054 +2025-02-14,241.25000,245.55000,240.99000,244.60000,244.60000,1.27%,40896227 +2025-02-18,244.15000,245.18000,241.84000,244.47000,244.47000,-0.05%,48822491 +2025-02-19,244.66000,246.01000,243.16000,244.87000,244.87000,0.16%,32204215 +2025-02-20,244.94000,246.78000,244.29000,245.83000,245.83000,0.39%,32316907 +2025-02-21,245.95000,248.69000,245.22000,245.55000,245.55000,-0.11%,53197431 +2025-02-24,244.92500,248.86000,244.42000,247.10000,247.10000,0.63%,51326396 +2025-02-25,248.00000,250.00000,244.91000,247.04000,247.04000,-0.02%,48013272 +2025-02-26,244.33000,244.98000,239.13000,240.36000,240.36000,-2.70%,44433564 +2025-02-27,239.41000,242.46000,237.06000,237.30000,237.30000,-1.27%,41153639 +2025-02-28,236.95000,242.09000,230.20000,241.84000,241.84000,1.91%,56833360 +2025-03-03,241.79000,244.02700,236.11200,238.03000,238.03000,-1.58%,47183985 +2025-03-04,237.70500,240.07000,234.68000,235.93000,235.93000,-0.88%,53798062 +2025-03-05,235.42000,236.55000,229.23000,235.74000,235.74000,-0.08%,47227643 +2025-03-06,234.43500,237.86000,233.15800,235.33000,235.33000,-0.17%,45170419 +2025-03-07,235.10500,241.37000,234.76000,239.07000,239.07000,1.59%,46273565 +2025-03-10,235.54000,236.16000,224.22000,227.48000,227.48000,-4.85%,71451281 +2025-03-11,223.80500,225.84000,217.45000,220.84000,220.84000,-2.92%,76137410 +2025-03-12,220.14000,221.75000,214.91000,216.98000,216.98000,-1.75%,62547467 +2025-03-13,215.95000,216.83900,208.42000,209.68000,209.68000,-3.36%,61368330 +2025-03-14,211.25000,213.95000,209.58000,213.49000,213.49000,1.82%,60107582 +2025-03-17,213.31000,215.22000,209.97000,214.00000,214.00000,0.24%,48073426 +2025-03-18,214.16000,215.15000,211.49000,212.69000,212.69000,-0.61%,42432426 +2025-03-19,214.22000,218.76000,213.75000,215.24000,215.24000,1.20%,54385391 +2025-03-20,213.99000,217.49000,212.22000,214.10000,214.10000,-0.53%,48862947 +2025-03-21,211.56000,218.84000,211.28000,218.27000,218.27000,1.95%,94127768 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ACN-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ACN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..dcc5b1d00699e5dd7614af28cab33eaf11d15f05 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ACN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,91.49000,91.49000,89.28000,89.41000,75.47700,-2.33%,2948550 +2015-03-25,89.41000,89.95000,88.18000,88.21000,74.46400,-1.34%,3606465 +2015-03-26,91.51000,94.98000,90.94000,94.17000,79.49500,6.76%,7156948 +2015-03-27,93.92000,94.14000,92.65000,93.94000,79.30100,-0.24%,4352015 +2015-03-30,94.15000,94.84000,93.94000,94.42000,79.70600,0.51%,3333089 +2015-03-31,94.01000,94.49000,93.55000,93.69000,79.09000,-0.77%,2708039 +2015-04-01,93.56000,93.93000,92.68000,93.56000,78.98000,-0.14%,2737163 +2015-04-02,93.70000,94.42000,93.10000,94.18000,79.50300,0.66%,2145674 +2015-04-06,93.46000,96.00000,93.13000,95.69000,80.77800,1.60%,2563700 +2015-04-07,95.64000,96.78000,95.14000,96.39000,81.36900,0.73%,4233017 +2015-04-08,95.46000,96.16000,94.66000,95.12000,81.15800,-1.32%,2652113 +2015-04-09,95.40000,95.66000,94.68000,95.47000,81.45600,0.37%,1952209 +2015-04-10,95.45000,95.47000,94.53000,94.69000,80.79100,-0.82%,2158015 +2015-04-13,94.34000,94.88000,93.44000,93.49000,79.76700,-1.27%,2443882 +2015-04-14,93.57000,94.22000,93.22000,93.81000,80.04000,0.34%,2087008 +2015-04-15,94.27000,94.50000,94.01000,94.16000,80.33900,0.37%,2094737 +2015-04-16,93.91000,94.22000,93.67000,94.06000,80.25300,-0.11%,1934824 +2015-04-17,93.29000,93.41000,92.16000,92.39000,78.82900,-1.78%,2647838 +2015-04-20,92.99000,93.56000,92.62000,93.27000,79.57900,0.95%,3294388 +2015-04-21,93.91000,94.00000,92.86500,93.00000,79.34900,-0.29%,1949793 +2015-04-22,93.34000,93.63000,92.75500,93.38000,79.67300,0.41%,1896224 +2015-04-23,93.38000,94.27000,92.85000,93.84000,80.06600,0.49%,2165463 +2015-04-24,93.29000,93.82000,92.64000,93.40000,79.69000,-0.47%,2250827 +2015-04-27,94.03000,94.40000,93.53000,93.76000,79.99700,0.39%,2156362 +2015-04-28,93.60000,94.49000,92.74000,94.42000,80.56100,0.70%,1976294 +2015-04-29,94.25000,94.41000,92.91000,93.65000,79.90400,-0.82%,1701872 +2015-04-30,93.23000,93.86000,92.13000,92.65000,79.05000,-1.07%,1804775 +2015-05-01,93.32000,93.67000,92.70000,93.36000,79.65600,0.77%,1852249 +2015-05-04,93.84000,94.96000,93.76000,94.44000,80.57800,1.16%,1991255 +2015-05-05,94.44000,94.74000,93.44000,93.65000,79.90400,-0.84%,1769045 +2015-05-06,93.66000,93.97000,92.59000,93.00000,79.34900,-0.69%,2386607 +2015-05-07,92.93000,94.83000,92.74000,94.49000,80.62000,1.60%,2466589 +2015-05-08,95.57000,96.29000,94.99000,95.89000,81.81500,1.48%,2411688 +2015-05-11,95.50000,96.44000,95.41000,96.01000,81.91700,0.13%,2838455 +2015-05-12,95.31000,95.62000,94.45000,95.42000,81.41400,-0.61%,2065084 +2015-05-13,95.60000,96.10000,95.08000,95.68000,81.63600,0.27%,1785111 +2015-05-14,96.14000,97.00000,96.06000,96.98000,82.74500,1.36%,1504599 +2015-05-15,96.83000,97.24000,96.46000,97.02000,82.77900,0.04%,2578608 +2015-05-18,96.61000,97.74000,96.61000,97.46000,83.15400,0.45%,2110862 +2015-05-19,97.71000,97.95000,96.92000,97.18000,82.91500,-0.29%,1672837 +2015-05-20,97.33000,97.78000,96.68900,97.05000,82.80400,-0.13%,1441762 +2015-05-21,96.78000,97.05000,96.29000,96.83000,82.61700,-0.23%,1677792 +2015-05-22,96.50000,96.69000,95.91500,96.39000,82.24100,-0.45%,2083030 +2015-05-26,96.87000,97.17000,95.74000,96.09000,81.98500,-0.31%,2397376 +2015-05-27,96.31000,96.95000,95.94000,96.77000,82.56600,0.71%,1513593 +2015-05-28,96.70000,97.02000,96.08000,96.91000,82.68500,0.14%,1202657 +2015-05-29,96.78000,96.97000,95.79500,96.04000,81.94300,-0.90%,1713707 +2015-06-01,96.18000,96.60000,95.61000,96.19000,82.07100,0.16%,1422131 +2015-06-02,95.96000,96.84800,95.62000,96.33000,82.19000,0.15%,1152326 +2015-06-03,96.77000,97.27000,96.35000,96.98000,82.74500,0.67%,1322934 +2015-06-04,96.08000,96.79000,95.69000,95.93000,81.84900,-1.08%,1535068 +2015-06-05,95.91000,96.06000,94.83500,95.40000,81.39700,-0.55%,1753878 +2015-06-08,95.16000,95.40000,94.67000,94.77000,80.85900,-0.66%,1450598 +2015-06-09,95.26000,95.40000,94.25000,94.94000,81.00400,0.18%,1284827 +2015-06-10,95.30000,96.92000,95.19000,96.52000,82.35200,1.66%,2131096 +2015-06-11,96.66000,97.18000,96.55000,96.92000,82.69400,0.41%,1857597 +2015-06-12,96.31000,96.70000,95.93000,96.10000,81.99400,-0.85%,2034662 +2015-06-15,95.09000,95.95000,94.69000,95.79000,81.72900,-0.32%,1961533 +2015-06-16,95.88000,96.92600,95.61000,96.70000,82.50600,0.95%,1675336 +2015-06-17,96.99000,97.31000,96.03000,96.93000,82.70200,0.24%,1839895 +2015-06-18,97.06000,97.70000,96.79000,97.31000,83.02600,0.39%,2004051 +2015-06-19,96.98000,97.66000,96.79000,97.02000,82.77900,-0.30%,2353884 +2015-06-22,97.63000,99.06000,97.54000,98.59000,84.11800,1.62%,3082833 +2015-06-23,99.04000,99.43500,97.73000,98.25000,83.82800,-0.34%,2513631 +2015-06-24,98.01000,98.40000,96.79000,97.77000,83.41900,-0.49%,2532361 +2015-06-25,100.20500,100.47000,99.16000,99.48000,84.87800,1.75%,5103246 +2015-06-26,99.97000,100.35000,98.52000,99.00000,84.46800,-0.48%,4990415 +2015-06-29,98.14000,99.07000,96.54000,96.68000,82.48900,-2.34%,3024807 +2015-06-30,97.69000,97.69000,96.57000,96.78000,82.57400,0.10%,2572557 +2015-07-01,97.74000,98.79000,97.31000,98.06000,83.66600,1.32%,2259473 +2015-07-02,98.29000,98.72000,96.51000,97.33000,83.04300,-0.74%,2456720 +2015-07-06,96.44000,97.58000,96.31000,97.34000,83.05200,0.01%,1817912 +2015-07-07,97.80000,99.10000,96.65000,98.68000,84.19500,1.38%,3090056 +2015-07-08,99.45000,99.45000,96.95000,97.62000,83.29100,-1.07%,2623315 +2015-07-09,98.80000,99.09000,97.65000,97.75000,83.40200,0.13%,2734880 +2015-07-10,98.73000,99.28000,98.03000,98.78000,84.28100,1.05%,2536158 +2015-07-13,99.35000,100.76500,99.09000,100.55000,85.79100,1.79%,3488890 +2015-07-14,100.01000,100.87000,99.73000,100.74000,85.95300,0.19%,2394930 +2015-07-15,100.56000,100.71000,99.65000,99.95000,85.27900,-0.78%,1858586 +2015-07-16,100.55000,101.62000,100.55000,101.45000,86.55900,1.50%,1859196 +2015-07-17,101.56000,101.56000,100.17000,100.48000,85.73100,-0.96%,1544773 +2015-07-20,100.70000,101.19000,100.33000,100.72000,85.93600,0.24%,1579315 +2015-07-21,100.37000,101.22000,100.20000,100.39000,85.65400,-0.33%,1534386 +2015-07-22,100.31000,102.50000,100.25100,102.33000,87.30900,1.93%,2775882 +2015-07-23,102.50000,103.31000,102.17000,102.42000,87.38600,0.09%,2308125 +2015-07-24,102.17000,102.80000,100.88000,101.17000,86.32000,-1.22%,2114999 +2015-07-27,100.66000,101.01000,100.04000,100.39000,85.65400,-0.77%,1871573 +2015-07-28,100.91000,101.76000,100.45000,101.69000,86.76300,1.29%,1708434 +2015-07-29,101.69000,102.71000,101.52000,102.45000,87.41200,0.75%,2071718 +2015-07-30,102.06000,102.99000,101.61000,102.66000,87.59100,0.20%,1448084 +2015-07-31,103.00000,103.99000,102.93000,103.11000,87.97500,0.44%,2402146 +2015-08-03,103.17000,103.78000,102.38500,103.21000,88.06000,0.10%,2178411 +2015-08-04,103.21000,104.60000,103.11000,103.42000,88.23900,0.20%,2141286 +2015-08-05,105.00000,105.33000,104.13000,104.50000,89.16100,1.04%,2564959 +2015-08-06,104.30000,104.85500,103.00000,103.10000,87.96600,-1.34%,1644171 +2015-08-07,103.03000,103.83000,102.63000,103.74000,88.51200,0.62%,1761581 +2015-08-10,104.31000,105.37000,104.14000,105.20000,89.75800,1.41%,1763819 +2015-08-11,104.79000,104.95000,103.41000,103.58000,88.37600,-1.54%,1940018 +2015-08-12,102.78000,103.85000,102.34000,103.77000,88.53800,0.18%,2386127 +2015-08-13,104.04000,104.09000,102.66500,103.39000,88.21400,-0.37%,2358240 +2015-08-14,103.00000,103.53000,102.42000,103.45000,88.26500,0.06%,2055570 +2015-08-17,103.33000,103.54000,102.43000,103.48000,88.29100,0.03%,1875456 +2015-08-18,103.64000,104.08500,103.10000,103.86000,88.61500,0.37%,1952980 +2015-08-19,104.03000,104.16000,102.52000,102.87000,87.77000,-0.95%,2082112 +2015-08-20,102.18000,103.66000,99.87000,99.97000,85.29600,-2.82%,3459881 +2015-08-21,99.37000,99.76000,97.09000,97.13000,82.87300,-2.84%,3360583 +2015-08-24,91.34000,95.90000,88.43000,92.67000,79.06700,-4.59%,5216120 +2015-08-25,95.42000,95.76000,92.05000,92.14000,78.61500,-0.57%,4313246 +2015-08-26,94.33000,95.27000,92.40000,95.04000,81.09000,3.15%,3998876 +2015-08-27,96.21000,96.50000,93.96000,95.73000,81.67800,0.73%,3993105 +2015-08-28,95.29000,96.13500,94.92000,95.85000,81.78100,0.13%,3222820 +2015-08-31,95.21000,95.65500,94.19000,94.27000,80.43300,-1.65%,2725377 +2015-09-01,92.07000,93.50000,91.68000,92.29000,78.74300,-2.10%,3869409 +2015-09-02,93.59000,94.45000,92.32000,94.43000,80.56900,2.32%,2539296 +2015-09-03,95.01000,95.94000,94.66000,95.61000,81.57600,1.25%,2816148 +2015-09-04,94.31000,95.12000,93.68000,94.45000,80.58600,-1.21%,3421382 +2015-09-08,96.27000,97.34000,96.01000,97.12000,82.86400,2.83%,2508154 +2015-09-09,97.42000,97.85000,95.33000,95.52000,81.49900,-1.65%,2099722 +2015-09-10,95.39000,97.36000,95.36000,96.81000,82.60000,1.35%,3342070 +2015-09-11,96.59000,97.44800,96.00000,97.35000,83.06000,0.56%,1983394 +2015-09-14,97.41000,97.50000,96.40000,96.51000,82.34400,-0.86%,2002466 +2015-09-15,97.00000,98.62000,96.14000,98.24000,83.82000,1.79%,2090803 +2015-09-16,98.22000,99.35000,98.06000,98.96000,84.43400,0.73%,1742087 +2015-09-17,98.96000,99.94000,98.35000,98.53000,84.06700,-0.43%,2397524 +2015-09-18,94.79000,98.51000,94.79000,97.53000,83.21400,-1.01%,3629550 +2015-09-21,98.05000,99.13000,97.66000,98.43000,83.98200,0.92%,2346721 +2015-09-22,97.13000,97.83000,96.15000,97.67000,83.33300,-0.77%,2920518 +2015-09-23,97.82000,98.36000,97.32000,97.86000,83.49600,0.19%,2816461 +2015-09-24,95.77000,98.00000,95.67000,97.77000,83.41900,-0.09%,4054561 +2015-09-25,98.36000,98.41000,96.37000,96.94000,82.71100,-0.85%,3413410 +2015-09-28,96.53000,97.32000,95.80000,95.95000,81.86600,-1.02%,3017447 +2015-09-29,96.09000,96.77500,95.53000,96.60000,82.42100,0.68%,3371595 +2015-09-30,97.64000,98.38000,97.35200,98.26000,83.83700,1.72%,3637884 +2015-10-01,98.47000,99.00000,97.05000,98.44000,83.99000,0.18%,3222708 +2015-10-02,97.08000,99.42000,96.31000,99.39000,84.80100,0.97%,2610200 +2015-10-05,99.97000,101.81000,99.94000,101.62000,86.70400,2.24%,2228226 +2015-10-06,101.50000,101.95000,100.89000,101.50000,86.60100,-0.12%,2460834 +2015-10-07,102.00000,102.63000,101.28000,102.62000,87.55700,1.10%,1955802 +2015-10-08,102.51000,105.27000,102.19000,105.01000,89.59600,2.33%,3450828 +2015-10-09,105.11000,106.48100,104.67000,104.78000,89.40000,-0.22%,3835738 +2015-10-12,104.69000,105.22000,104.61000,105.05000,89.63000,0.26%,2356728 +2015-10-13,103.00000,104.62000,102.73000,103.48000,88.29100,-1.49%,2585608 +2015-10-14,102.22000,102.95000,101.20000,102.43000,88.33300,-1.01%,2421141 +2015-10-15,103.05000,103.05000,102.14500,102.30000,88.22100,-0.13%,2738312 +2015-10-16,103.00000,103.01000,102.18000,103.01000,88.83300,0.69%,2190492 +2015-10-19,102.78000,103.32000,102.59000,103.10000,88.91100,0.09%,2022762 +2015-10-20,103.34000,103.64000,102.84000,103.47000,89.23000,0.36%,2817870 +2015-10-21,103.97000,104.42000,102.40000,102.52000,88.41100,-0.92%,1964609 +2015-10-22,102.90000,106.61000,102.90000,106.46000,91.80900,3.84%,2483489 +2015-10-23,107.30000,108.23000,106.27000,107.99000,93.12800,1.44%,2972631 +2015-10-26,107.87000,108.44000,107.40000,107.97000,93.11100,-0.02%,1480012 +2015-10-27,107.55000,108.21000,107.29000,107.87000,93.02500,-0.09%,1792656 +2015-10-28,107.89000,109.86000,107.40000,109.73000,94.62900,1.72%,2910737 +2015-10-29,109.07000,109.38000,107.48200,107.95000,93.09400,-1.62%,2484340 +2015-10-30,108.05000,108.39000,107.20000,107.20000,92.44700,-0.69%,2529199 +2015-11-02,107.08000,107.93000,107.08000,107.60000,92.79200,0.37%,2484602 +2015-11-03,107.03000,107.69000,106.88000,107.31000,92.54200,-0.27%,2443270 +2015-11-04,107.33000,107.33000,106.46000,106.52000,91.86000,-0.74%,2625804 +2015-11-05,106.52000,106.96000,105.91000,106.09000,91.49000,-0.40%,1842233 +2015-11-06,105.32000,106.25000,105.09000,106.00000,91.41200,-0.08%,2205745 +2015-11-09,105.23000,105.72900,104.55000,104.88000,90.44600,-1.06%,2174141 +2015-11-10,104.58000,105.20000,104.50000,105.07000,90.61000,0.18%,1580864 +2015-11-11,105.30000,105.61000,105.04000,105.10000,90.63600,0.03%,1810224 +2015-11-12,104.82000,105.23000,104.16000,104.32000,89.96300,-0.74%,1830696 +2015-11-13,104.00000,104.50000,103.02000,103.15000,88.95400,-1.12%,2039342 +2015-11-16,103.69000,106.42000,103.56000,106.33000,91.69700,3.08%,4147913 +2015-11-17,106.40000,106.95000,105.37500,106.29000,91.66200,-0.04%,2898809 +2015-11-18,106.91000,108.00000,106.29000,107.88000,93.03300,1.50%,2438944 +2015-11-19,107.88000,108.43000,107.04000,107.28000,92.51600,-0.56%,2527800 +2015-11-20,107.58000,108.31000,107.58000,107.97000,93.11100,0.64%,3405358 +2015-11-23,107.97000,108.41000,107.55000,107.84000,92.99900,-0.12%,2238838 +2015-11-24,107.39000,107.74000,106.71000,107.35000,92.57600,-0.45%,2547662 +2015-11-25,107.69000,107.74000,107.02000,107.10000,92.36100,-0.23%,1789282 +2015-11-27,107.06000,107.75500,106.93000,107.46000,92.67100,0.34%,995734 +2015-11-30,107.58000,107.79000,107.10000,107.22000,92.46400,-0.22%,2866775 +2015-12-01,107.29000,108.25000,107.22000,108.13000,93.24900,0.85%,2433923 +2015-12-02,107.91000,108.64800,107.51000,107.59000,92.78300,-0.50%,1780279 +2015-12-03,107.54000,108.17000,105.37000,105.93000,91.35200,-1.54%,2588317 +2015-12-04,106.29000,109.26000,106.25000,109.10000,94.08500,2.99%,1970356 +2015-12-07,109.13000,109.65000,108.24000,108.94000,93.94700,-0.15%,1618739 +2015-12-08,107.47000,109.24000,107.39200,108.91000,93.92200,-0.03%,2293488 +2015-12-09,108.56000,109.63000,106.74000,107.29000,92.52400,-1.49%,1995155 +2015-12-10,107.29000,108.50000,106.84000,107.60000,92.79200,0.29%,2313170 +2015-12-11,106.46000,106.72000,105.02000,105.30000,90.80800,-2.14%,3066827 +2015-12-14,105.69000,107.11000,105.37000,106.36000,91.72200,1.01%,3071572 +2015-12-15,107.28000,107.99000,106.47000,106.72000,92.03300,0.34%,2859518 +2015-12-16,107.32000,109.22000,106.84000,109.08000,94.06800,2.21%,3145065 +2015-12-17,107.00000,107.15000,103.24000,103.26000,89.04900,-5.34%,7181260 +2015-12-18,103.13000,103.13000,101.91000,101.93000,87.90200,-1.29%,5442112 +2015-12-21,102.92000,103.33000,102.19000,102.99000,88.81600,1.04%,2176160 +2015-12-22,103.29000,103.94000,102.74000,103.76000,89.48000,0.75%,1815074 +2015-12-23,104.06000,104.65000,103.75000,104.42000,90.04900,0.64%,1491784 +2015-12-24,104.22000,104.79000,104.19000,104.23000,89.88600,-0.18%,686248 +2015-12-28,103.64000,104.20000,103.41600,104.08000,89.75600,-0.14%,1400889 +2015-12-29,104.50000,105.59700,104.50000,105.32000,90.82600,1.19%,1563016 +2015-12-30,105.30000,106.38600,104.91000,105.86000,91.29100,0.51%,2047439 +2015-12-31,105.40000,105.93000,104.38000,104.50000,90.11800,-1.28%,1987700 +2016-01-04,102.62000,102.65000,100.97000,101.83000,87.81600,-2.56%,2817024 +2016-01-05,101.97000,102.87000,101.47000,102.36000,88.27300,0.52%,2408961 +2016-01-06,100.81000,103.06000,100.54000,102.16000,88.10000,-0.20%,3134204 +2016-01-07,99.75000,100.84000,98.84000,99.16000,85.51300,-2.94%,3194718 +2016-01-08,99.48000,99.81000,98.00000,98.20000,84.68500,-0.97%,2330210 +2016-01-11,98.48000,99.72000,98.07500,99.23000,85.57400,1.05%,2734441 +2016-01-12,99.96000,101.29000,99.43500,101.01000,87.10900,1.79%,2811046 +2016-01-13,101.39000,101.75000,98.74000,99.26000,85.60000,-1.73%,3160151 +2016-01-14,99.12000,102.47000,98.91000,101.88000,87.85900,2.64%,4285458 +2016-01-15,98.74000,101.01000,98.45000,99.27000,85.60800,-2.56%,5184309 +2016-01-19,100.16000,101.95000,99.78000,101.38000,87.42800,2.13%,3478187 +2016-01-20,99.24000,100.19000,97.14000,99.06000,85.42700,-2.29%,5245019 +2016-01-21,99.04000,99.91000,98.00000,98.29000,84.76300,-0.78%,4499267 +2016-01-22,99.79000,102.36000,99.56000,102.24000,88.16900,4.02%,3609669 +2016-01-25,102.21000,103.15000,101.24000,101.75000,87.74700,-0.48%,2962051 +2016-01-26,101.79000,103.13000,101.45000,102.53000,88.42000,0.77%,2925601 +2016-01-27,102.67000,103.60000,101.33000,101.96000,87.92800,-0.56%,3044295 +2016-01-28,102.84000,103.59000,101.59000,103.08000,88.89400,1.10%,3378841 +2016-01-29,103.37000,105.65000,103.24000,105.54000,91.01500,2.39%,4878504 +2016-02-01,104.75000,106.80000,104.73000,106.28000,91.65300,0.70%,3693811 +2016-02-02,105.27000,105.62000,103.45000,103.82000,89.53200,-2.31%,2992925 +2016-02-03,104.45000,104.68000,100.62000,102.10000,88.04900,-1.66%,4535928 +2016-02-04,102.22000,103.02000,101.38000,102.73000,88.59200,0.62%,3875394 +2016-02-05,102.42000,102.58800,98.58000,98.97000,85.34900,-3.66%,3894459 +2016-02-08,96.65000,96.65000,93.35000,95.07000,81.98600,-3.94%,6681731 +2016-02-09,94.01000,95.08000,91.40000,93.32000,80.47700,-1.84%,6679491 +2016-02-10,94.43000,95.74000,94.13100,94.21000,81.24500,0.95%,4649117 +2016-02-11,92.54000,93.92000,92.25000,93.43000,80.57200,-0.83%,4202794 +2016-02-12,94.43000,95.00000,93.99000,94.70000,81.66700,1.36%,3122497 +2016-02-16,96.24000,97.09000,95.48000,96.91000,83.57300,2.33%,3808270 +2016-02-17,97.74000,99.91000,97.73000,99.01000,85.38400,2.17%,3741673 +2016-02-18,99.62000,101.12000,98.31000,98.52000,84.96100,-0.49%,2740777 +2016-02-19,98.31000,99.02000,97.93000,98.95000,85.33200,0.44%,3229426 +2016-02-22,100.15800,100.59000,99.58000,100.35000,86.54000,1.41%,2126278 +2016-02-23,100.34000,100.68000,99.55000,99.65000,85.93600,-0.70%,2359061 +2016-02-24,98.65000,99.62000,97.92000,99.55000,85.85000,-0.10%,2567838 +2016-02-25,99.96000,100.93000,99.16000,100.91000,87.02300,1.37%,2794525 +2016-02-26,101.48000,102.10000,100.95000,101.12000,87.20400,0.21%,2108002 +2016-02-29,100.68000,101.73000,100.14000,100.26000,86.46200,-0.85%,2389291 +2016-03-01,101.38000,103.45000,101.00000,103.45000,89.21300,3.18%,2125536 +2016-03-02,103.48000,103.48000,101.98000,102.66000,88.53200,-0.76%,2436007 +2016-03-03,102.45000,102.85000,101.18000,102.80000,88.65200,0.14%,2036237 +2016-03-04,103.09000,103.55000,102.57000,103.18000,88.98000,0.37%,1581873 +2016-03-07,102.44000,102.56000,101.50000,102.40000,88.30700,-0.76%,1835624 +2016-03-08,101.75000,102.94000,101.36000,102.62000,88.49700,0.21%,2319070 +2016-03-09,102.93000,103.42000,102.62000,103.40000,89.17000,0.76%,2296742 +2016-03-10,103.64000,104.40000,102.10000,103.58000,89.32500,0.17%,2406897 +2016-03-11,104.49000,105.80000,104.16000,105.68000,91.13600,2.03%,2952712 +2016-03-14,105.10000,106.70000,104.97000,106.32000,91.68800,0.61%,2757854 +2016-03-15,106.06000,107.29000,105.40000,107.07000,92.33500,0.71%,2390970 +2016-03-16,107.24000,107.92000,106.26000,107.59000,92.78300,0.49%,2332823 +2016-03-17,107.59000,108.67000,107.19000,108.56000,93.62000,0.90%,2876720 +2016-03-18,108.73000,108.73000,107.19000,107.77000,92.93800,-0.73%,8616844 +2016-03-21,107.33000,108.85000,107.14000,108.16000,93.27500,0.36%,3472200 +2016-03-22,107.72000,108.43000,107.29000,107.83000,92.99000,-0.31%,2136170 +2016-03-23,107.38000,108.36000,107.21000,107.66000,92.84400,-0.16%,3193264 +2016-03-24,108.79000,114.43500,108.68000,114.30000,98.57000,6.17%,6472639 +2016-03-28,114.43000,115.46000,113.68000,114.17000,98.45800,-0.11%,4214744 +2016-03-29,113.50000,115.47000,113.45000,115.26000,99.39800,0.95%,4033829 +2016-03-30,115.40000,116.51000,115.03000,115.37000,99.49200,0.10%,3182300 +2016-03-31,115.10000,116.00000,115.00000,115.40000,99.51800,0.03%,2740603 +2016-04-01,114.76000,116.52000,114.70000,116.35000,100.33800,0.82%,2019197 +2016-04-04,116.08000,116.20000,114.92000,115.50000,99.60500,-0.73%,2231897 +2016-04-05,114.49000,115.14500,113.90000,114.13000,98.42300,-1.19%,2069676 +2016-04-06,113.99000,114.95000,113.74000,114.67000,98.88900,0.47%,2918856 +2016-04-07,113.73000,114.02000,111.79000,112.10000,96.67300,-2.24%,3075910 +2016-04-08,112.92000,113.23000,111.85000,112.83000,97.30200,0.65%,1627345 +2016-04-11,112.94000,114.00000,112.80000,113.10000,97.53500,0.24%,2465290 +2016-04-12,113.33000,114.50000,112.91600,114.39000,98.64700,1.14%,2715537 +2016-04-13,113.87000,115.02000,113.47000,114.96000,100.08800,0.50%,4390457 +2016-04-14,115.00000,115.27000,114.14000,114.75000,99.90500,-0.18%,2062235 +2016-04-15,114.76000,115.31000,114.34000,114.82000,99.96600,0.06%,2299687 +2016-04-18,114.27000,115.68000,113.95000,115.59000,100.63600,0.67%,2237540 +2016-04-19,115.61000,115.83000,114.38000,115.10000,100.20900,-0.42%,1822998 +2016-04-20,115.50000,116.17800,115.09000,115.54000,100.59200,0.38%,2220911 +2016-04-21,115.33000,116.16600,114.44000,114.48000,99.67000,-0.92%,2327284 +2016-04-22,114.00000,114.96500,113.64000,113.95000,99.20800,-0.46%,2634569 +2016-04-25,113.86000,114.25000,113.24000,114.10000,99.33900,0.13%,1805864 +2016-04-26,114.41000,115.06000,113.84000,114.61000,99.78300,0.45%,2177513 +2016-04-27,114.14000,115.67000,114.13500,115.48000,100.54000,0.76%,1990767 +2016-04-28,114.99000,116.04000,113.98000,114.33000,99.53900,-1.00%,2028155 +2016-04-29,114.19000,114.19000,112.29000,112.92000,98.31100,-1.23%,2451507 +2016-05-02,112.90000,114.69500,112.31000,114.40000,99.60000,1.31%,2293850 +2016-05-03,113.48000,113.88000,112.25000,113.30000,98.64200,-0.96%,2031649 +2016-05-04,112.26000,113.91000,112.26000,113.55000,98.86000,0.22%,1822137 +2016-05-05,113.65000,114.43000,113.47000,114.08000,99.32100,0.47%,1704623 +2016-05-06,113.82000,115.67000,113.35000,115.55000,100.60100,1.29%,1917602 +2016-05-09,115.28000,116.23000,115.00000,115.47000,100.53200,-0.07%,1452862 +2016-05-10,115.59000,116.95000,115.48000,116.94000,101.81100,1.27%,1622165 +2016-05-11,116.99000,116.99000,115.86300,115.98000,100.97600,-0.82%,1582914 +2016-05-12,116.42000,116.63000,115.47000,116.36000,101.30600,0.33%,2114291 +2016-05-13,116.22000,116.63000,115.14000,115.44000,100.50500,-0.79%,1803364 +2016-05-16,115.62000,117.59000,115.01000,117.15000,101.99400,1.48%,2609829 +2016-05-17,117.31000,117.50000,115.87000,116.22000,101.18500,-0.79%,2136428 +2016-05-18,116.06000,117.35000,115.46000,116.52000,101.44600,0.26%,1367315 +2016-05-19,116.27000,116.27000,114.59000,116.03000,101.01900,-0.42%,1752528 +2016-05-20,116.10000,116.91000,116.10000,116.47000,101.40200,0.38%,1538235 +2016-05-23,116.69000,116.69000,115.83500,116.18000,101.15000,-0.25%,1256186 +2016-05-24,116.58000,119.21000,116.58000,119.12000,103.70900,2.53%,2066413 +2016-05-25,119.23000,119.72000,118.47000,118.55000,103.21300,-0.48%,2123611 +2016-05-26,118.59000,119.20000,118.05000,118.41000,103.09100,-0.12%,1435852 +2016-05-27,118.84000,118.94000,117.77000,118.94000,103.55300,0.45%,1317398 +2016-05-31,118.89000,119.15000,118.09000,118.97000,103.57900,0.03%,1955714 +2016-06-01,118.21000,119.12000,118.11000,119.01000,103.61400,0.03%,1202931 +2016-06-02,118.70000,119.27000,118.00000,119.24000,103.81400,0.19%,1605730 +2016-06-03,118.88000,119.00000,117.91000,118.90000,103.51800,-0.29%,1196682 +2016-06-06,119.00000,119.76000,118.52000,119.60000,104.12700,0.59%,1202927 +2016-06-07,119.94000,120.15000,119.24000,119.65000,104.17100,0.04%,1317339 +2016-06-08,119.59000,119.95000,118.54000,119.32000,103.88300,-0.28%,2072203 +2016-06-09,118.35000,119.53000,117.80000,119.44000,103.98800,0.10%,1197211 +2016-06-10,118.50000,118.89000,117.94000,118.27000,102.96900,-0.98%,1452092 +2016-06-13,117.86000,118.94000,117.03000,117.08000,101.93300,-1.01%,1992268 +2016-06-14,117.08000,118.32000,116.75000,118.09000,102.81300,0.86%,1425344 +2016-06-15,118.30000,118.39000,117.33000,117.45000,102.25500,-0.54%,1453226 +2016-06-16,116.82000,118.52000,116.63000,118.30000,102.99500,0.72%,1569607 +2016-06-17,118.09000,118.11000,116.79000,117.57000,102.36000,-0.62%,2216526 +2016-06-20,119.10000,120.33000,118.89500,119.05000,103.64800,1.26%,2092724 +2016-06-21,119.61000,119.84000,119.20000,119.43000,103.97900,0.32%,2040194 +2016-06-22,119.94000,120.78000,118.92000,119.03000,103.63100,-0.33%,3274740 +2016-06-23,118.54000,118.91000,116.50000,118.91000,103.52700,-0.10%,2858758 +2016-06-24,112.77000,114.90000,110.93000,111.45000,97.03200,-6.27%,6814235 +2016-06-27,110.34000,110.75000,108.66000,109.29000,95.15100,-1.94%,3648356 +2016-06-28,110.60000,111.00000,109.58000,110.56000,96.25700,1.16%,2873002 +2016-06-29,111.67000,112.02000,110.90000,111.76000,97.30200,1.09%,3603021 +2016-06-30,112.32000,113.31000,112.11000,113.29000,98.63400,1.37%,3682559 +2016-07-01,113.66000,114.23000,113.29000,113.52000,98.83400,0.20%,2195489 +2016-07-05,113.51000,113.56000,112.62500,113.10000,98.46800,-0.37%,2041071 +2016-07-06,112.63000,113.52000,111.96000,113.52000,98.83400,0.37%,2667246 +2016-07-07,113.51000,113.90000,112.51000,112.70000,98.12000,-0.72%,2050523 +2016-07-08,113.73000,115.24000,113.17000,115.11000,100.21800,2.14%,1962819 +2016-07-11,115.70000,115.98000,115.13000,115.46000,100.52300,0.30%,1523057 +2016-07-12,115.90000,117.42000,115.60000,116.50000,101.42800,0.90%,2435689 +2016-07-13,117.00000,117.16000,116.29000,116.83000,101.71600,0.28%,1537156 +2016-07-14,117.50000,118.00000,116.66000,116.77000,101.66300,-0.05%,1502076 +2016-07-15,116.48000,116.64000,114.25000,115.09000,100.20100,-1.44%,2749041 +2016-07-18,115.18000,115.32000,113.91000,114.14000,99.37400,-0.83%,2388982 +2016-07-19,113.65000,114.04000,113.04000,113.37000,98.70300,-0.67%,1826968 +2016-07-20,113.87000,116.05000,113.87000,115.45000,100.51400,1.83%,2665657 +2016-07-21,115.07000,115.28600,111.97000,112.36000,97.82400,-2.68%,2482538 +2016-07-22,112.78000,113.13000,111.85000,112.86000,98.25900,0.44%,1982764 +2016-07-25,112.78000,113.11000,112.06000,113.07000,98.44200,0.19%,1833853 +2016-07-26,113.40000,114.42000,112.96000,114.26000,99.47800,1.05%,2796082 +2016-07-27,114.45000,114.45000,113.21000,113.71000,98.99900,-0.48%,2275836 +2016-07-28,113.93000,113.93000,111.92000,112.08000,97.58000,-1.43%,2224616 +2016-07-29,112.40000,113.12000,111.33000,112.81000,98.21600,0.65%,2678733 +2016-08-01,112.58000,113.55000,112.30000,112.88000,98.27700,0.06%,2235284 +2016-08-02,112.64000,112.99000,112.08000,112.83000,98.23300,-0.04%,2120103 +2016-08-03,112.81000,113.61000,112.59000,113.61000,98.91200,0.69%,1601604 +2016-08-04,113.17000,113.99000,112.69000,113.71000,98.99900,0.09%,2215283 +2016-08-05,113.20000,114.74000,112.54000,114.60000,99.77400,0.78%,2746681 +2016-08-08,114.60000,114.75000,113.49000,113.68000,98.97300,-0.80%,1481921 +2016-08-09,113.47000,113.81000,112.75000,112.88000,98.27700,-0.70%,1820130 +2016-08-10,113.19000,113.48000,112.77000,113.22000,98.57300,0.30%,1498624 +2016-08-11,113.53000,113.99000,113.38000,113.39000,98.72100,0.15%,1297603 +2016-08-12,113.20000,113.55000,112.67000,113.03000,98.40700,-0.32%,1414708 +2016-08-15,113.00000,114.11000,112.75000,113.60000,98.90300,0.50%,2284399 +2016-08-16,113.10000,113.26000,112.34000,112.98000,98.36400,-0.55%,1998463 +2016-08-17,113.09000,113.72000,112.41000,112.93000,98.32000,-0.04%,1566925 +2016-08-18,112.74000,113.13300,111.92000,112.35000,97.81500,-0.51%,2406432 +2016-08-19,112.21000,113.15000,111.73000,113.05000,98.42500,0.62%,1519042 +2016-08-22,112.73000,113.85000,112.36000,113.76000,99.04300,0.63%,1459186 +2016-08-23,113.94000,115.90000,113.64000,115.48000,100.54000,1.51%,2385087 +2016-08-24,115.47000,115.72000,114.27000,114.57000,99.74800,-0.79%,2266773 +2016-08-25,114.24000,115.26000,113.67000,115.04000,100.15700,0.41%,1869256 +2016-08-26,115.17000,116.20000,114.54000,115.20000,100.29600,0.14%,1419341 +2016-08-29,115.08000,115.56000,114.35000,114.85000,99.99200,-0.30%,1367742 +2016-08-30,114.98000,115.55000,114.73000,115.35000,100.42700,0.44%,1319021 +2016-08-31,114.93000,115.38000,114.48000,115.00000,100.12200,-0.30%,1999417 +2016-09-01,114.75000,115.50000,114.04000,115.06000,100.17500,0.05%,1572686 +2016-09-02,115.50000,116.26000,115.24000,115.66000,100.69700,0.52%,1539566 +2016-09-06,115.83000,116.00000,114.83000,115.36000,100.43600,-0.26%,1479152 +2016-09-07,115.37000,115.86000,114.94000,115.12000,100.22700,-0.21%,1485099 +2016-09-08,114.43000,114.56000,112.25000,112.30000,97.77200,-2.45%,3078476 +2016-09-09,111.71000,112.09000,110.33000,110.39000,96.10900,-1.70%,3282650 +2016-09-12,110.22000,112.96000,110.11000,112.76000,98.17200,2.15%,2370856 +2016-09-13,111.58000,111.96000,110.17000,110.53000,96.23100,-1.98%,2483203 +2016-09-14,110.75000,111.54000,109.29000,109.80000,95.59500,-0.66%,2328081 +2016-09-15,109.64000,111.42000,108.83100,110.72000,96.39600,0.84%,2905821 +2016-09-16,110.33000,110.49000,109.12000,109.88000,95.66500,-0.76%,2604902 +2016-09-19,110.61000,111.28000,110.14000,110.50000,96.20500,0.56%,1785685 +2016-09-20,111.18000,111.75000,110.70000,110.70000,96.37900,0.18%,1995841 +2016-09-21,111.49000,111.89000,110.75000,111.70000,97.24900,0.90%,2466908 +2016-09-22,111.98000,114.27000,111.91000,113.66000,98.95600,1.75%,2596154 +2016-09-23,110.51000,113.79000,109.50000,113.09000,98.45900,-0.50%,2265179 +2016-09-26,112.45000,113.95000,112.45000,113.73000,99.01700,0.57%,3224170 +2016-09-27,113.75000,116.22000,113.75000,116.13000,101.10600,2.11%,3134703 +2016-09-28,115.68000,117.06300,115.37000,116.65000,101.55900,0.45%,3640226 +2016-09-29,120.56000,124.96000,120.35000,121.64000,105.90300,4.28%,7643280 +2016-09-30,121.78000,123.03000,121.78000,122.17000,106.36500,0.44%,4815794 +2016-10-03,121.59000,122.47000,120.64000,120.86000,105.22400,-1.07%,3667521 +2016-10-04,121.18000,121.44000,117.75500,118.24000,102.94300,-2.17%,3973660 +2016-10-05,118.49000,118.71000,117.51000,118.21000,102.91700,-0.03%,2875146 +2016-10-06,118.21000,118.81000,117.68000,118.52000,103.18700,0.26%,2504502 +2016-10-07,118.52000,118.63500,115.93000,116.00000,100.99300,-2.13%,3034302 +2016-10-10,116.38000,117.98000,116.38000,117.46000,102.26400,1.26%,2157553 +2016-10-11,117.38000,117.44000,116.21000,116.97000,101.83700,-0.42%,2708225 +2016-10-12,117.41000,117.97000,116.71000,117.62000,102.40300,0.56%,2366466 +2016-10-13,117.08000,118.50000,116.03000,118.11000,102.83000,0.42%,3106637 +2016-10-14,118.46000,119.16000,117.86000,118.25000,102.95200,0.12%,2508485 +2016-10-17,118.25000,118.25000,116.75000,116.85000,101.73300,-1.18%,1904916 +2016-10-18,117.70000,118.26000,117.35000,117.53000,102.32500,0.58%,2472902 +2016-10-19,116.71000,117.51000,116.13000,116.82000,102.76000,-0.60%,2263239 +2016-10-20,116.60000,117.14000,115.96000,116.05000,102.08300,-0.66%,2247838 +2016-10-21,115.95000,116.00000,114.91000,115.59000,101.67800,-0.40%,1979120 +2016-10-24,116.02000,116.50000,115.48000,115.80000,101.86300,0.18%,1539785 +2016-10-25,115.54000,115.87000,114.95000,115.27000,101.39700,-0.46%,1456836 +2016-10-26,114.79000,115.90000,114.51000,115.45000,101.55500,0.16%,1830897 +2016-10-27,115.65000,116.11000,115.20000,115.46000,101.56400,0.01%,1871613 +2016-10-28,115.85000,116.58000,115.03000,115.67000,101.74900,0.18%,1656236 +2016-10-31,115.63000,116.56000,115.47000,116.24000,102.25000,0.49%,1877768 +2016-11-01,116.50000,116.70000,115.45500,116.14000,102.16200,-0.09%,2444386 +2016-11-02,116.14000,119.20000,116.00000,118.61000,104.33500,2.13%,5361141 +2016-11-03,118.13000,118.50000,116.66000,116.95000,102.87500,-1.40%,2086406 +2016-11-04,117.04000,118.12000,116.44000,117.23000,103.12100,0.24%,2068333 +2016-11-07,118.11000,120.00000,118.11000,119.97000,105.53100,2.34%,2311082 +2016-11-08,119.90000,121.00000,119.51000,119.81000,105.39000,-0.13%,2118777 +2016-11-09,115.88000,118.00000,114.66000,117.21000,103.10300,-2.17%,5797624 +2016-11-10,117.34000,120.80000,117.29000,120.33000,105.84800,2.66%,4357469 +2016-11-11,119.66000,121.00000,118.71000,119.18000,104.83600,-0.96%,3201775 +2016-11-14,119.17000,119.59000,116.20000,117.25000,103.13900,-1.62%,3622499 +2016-11-15,117.55000,117.84000,115.38000,115.99000,102.03000,-1.07%,3119949 +2016-11-16,116.19000,118.03000,115.76000,117.32000,103.20000,1.15%,2147097 +2016-11-17,117.50000,118.54000,117.21000,118.37000,104.12400,0.89%,1313635 +2016-11-18,118.25000,118.56000,117.87000,118.43000,104.17700,0.05%,2123479 +2016-11-21,118.70000,119.88000,118.43000,119.68000,105.27600,1.06%,1694583 +2016-11-22,119.92000,120.39000,119.32000,119.48000,105.10000,-0.17%,2251828 +2016-11-23,119.36000,120.29000,119.07000,119.82000,105.39900,0.28%,1966491 +2016-11-25,119.90000,120.78000,119.59000,120.74000,106.20900,0.77%,783672 +2016-11-28,120.53000,121.39000,120.09000,120.76000,106.22600,0.02%,2075644 +2016-11-29,120.74000,121.52500,120.37000,120.94000,106.38400,0.15%,1484017 +2016-11-30,121.01000,121.14000,119.43000,119.43000,105.05600,-1.25%,2635490 +2016-12-01,119.50000,120.05000,117.12000,117.66000,103.49900,-1.48%,2260397 +2016-12-02,117.63000,118.25000,116.17000,117.29000,103.17400,-0.31%,1922836 +2016-12-05,117.86000,118.58000,117.29000,117.72000,103.55200,0.37%,2052296 +2016-12-06,118.13000,118.89000,117.73000,118.41000,104.15900,0.59%,1973602 +2016-12-07,118.65000,121.65000,118.45000,121.57000,106.93900,2.67%,2024090 +2016-12-08,121.67000,122.39000,121.27000,121.74000,107.08800,0.14%,1449505 +2016-12-09,121.33000,123.45500,120.86000,123.31000,108.46900,1.29%,2227331 +2016-12-12,122.86000,123.79000,122.60000,123.61000,108.73300,0.24%,1608712 +2016-12-13,123.80000,125.72000,123.68000,125.40000,110.30800,1.45%,2333210 +2016-12-14,125.25000,125.65000,123.43000,123.65000,108.76800,-1.40%,2041315 +2016-12-15,123.45000,125.28000,123.26000,124.55000,109.56000,0.73%,1761439 +2016-12-16,124.58000,125.16000,122.44000,123.00000,108.19700,-1.24%,4513962 +2016-12-19,123.23000,124.44000,123.16000,123.65000,108.76800,0.53%,2750436 +2016-12-20,124.04000,124.27000,123.01000,124.10000,109.16400,0.36%,3290845 +2016-12-21,118.55000,119.98000,117.60000,117.90000,103.71000,-5.00%,6028927 +2016-12-22,118.06000,118.63000,117.01000,117.79000,103.61400,-0.09%,2758497 +2016-12-23,117.40000,118.21000,117.11000,117.48000,103.34100,-0.26%,1697312 +2016-12-27,117.36000,118.48000,117.21000,117.55000,103.40200,0.06%,1546608 +2016-12-28,118.00000,118.00000,116.09000,116.61000,102.57600,-0.80%,1797685 +2016-12-29,116.98000,117.98000,116.51000,117.01000,102.92700,0.34%,1633892 +2016-12-30,117.56000,117.95000,116.59000,117.13000,103.03300,0.10%,1739750 +2017-01-03,117.38000,117.81000,115.82000,116.46000,102.44400,-0.57%,2352157 +2017-01-04,116.91000,117.80000,116.43000,116.74000,102.69000,0.24%,2639772 +2017-01-05,116.98000,117.14000,114.95000,114.99000,101.15100,-1.50%,3685380 +2017-01-06,114.99000,116.74000,114.34000,116.30000,102.30300,1.14%,4125269 +2017-01-09,116.14000,116.34700,114.92000,115.00000,101.15900,-1.12%,2550869 +2017-01-10,114.94000,115.99000,114.64000,115.06000,101.21200,0.05%,2550138 +2017-01-11,115.40000,116.26000,114.91000,116.12000,102.14500,0.92%,2845844 +2017-01-12,115.62000,115.96500,114.84000,115.78000,101.84600,-0.29%,2110781 +2017-01-13,115.35000,117.44000,115.35000,116.95000,102.87500,1.01%,2666366 +2017-01-17,115.92000,116.36000,115.47000,116.03000,102.06500,-0.79%,2374325 +2017-01-18,116.54000,116.95000,115.74000,115.95000,101.99500,-0.07%,2262162 +2017-01-19,115.60000,116.00000,115.27000,115.50000,101.59900,-0.39%,1647118 +2017-01-20,115.88000,116.25000,114.81000,115.07000,101.22100,-0.37%,2781387 +2017-01-23,114.78000,115.27000,114.61000,114.82000,101.00100,-0.22%,2319952 +2017-01-24,115.20000,116.64000,114.84000,116.48000,102.46100,1.45%,2810084 +2017-01-25,116.90000,118.36000,116.70000,117.57000,103.42000,0.94%,2905948 +2017-01-26,116.99000,117.44000,115.62400,115.93000,101.97700,-1.39%,2865071 +2017-01-27,116.20000,116.43500,115.07000,115.35000,101.46700,-0.50%,2545180 +2017-01-30,115.32000,115.33000,113.41000,114.63000,100.83400,-0.62%,2529715 +2017-01-31,113.97000,114.01800,112.61000,113.87000,100.16500,-0.66%,2338994 +2017-02-01,113.80000,114.76900,112.31000,113.21000,99.58500,-0.58%,2471638 +2017-02-02,113.15000,113.77000,112.71000,113.64000,99.96300,0.38%,2450479 +2017-02-03,114.00000,114.83000,113.34000,114.49000,100.71100,0.75%,1664211 +2017-02-06,114.07000,115.22000,113.37500,114.18000,100.43800,-0.27%,2019412 +2017-02-07,115.00000,116.17000,114.95000,115.92000,101.96900,1.52%,2538228 +2017-02-08,116.15000,116.15000,114.92000,115.43000,101.53800,-0.42%,2373733 +2017-02-09,115.51000,117.46000,115.47000,116.98000,102.90100,1.34%,2117069 +2017-02-10,116.70000,118.84000,116.52000,117.60000,103.44600,0.53%,2183016 +2017-02-13,117.90000,118.95000,117.72500,118.59000,104.31700,0.84%,1988541 +2017-02-14,118.47000,120.00000,118.40500,120.00000,105.55800,1.19%,2559693 +2017-02-15,119.61000,120.16500,119.30000,119.93000,105.49600,-0.06%,1951131 +2017-02-16,119.93000,120.99000,119.53000,120.72000,106.19100,0.66%,1966972 +2017-02-17,120.51000,121.29000,120.10000,121.23000,106.64000,0.42%,1904933 +2017-02-21,120.63000,122.22000,120.57000,122.10000,107.40500,0.72%,2117134 +2017-02-22,121.66000,122.88000,121.58000,122.21000,107.50200,0.09%,1557038 +2017-02-23,122.59000,122.70500,121.73000,122.48000,107.73900,0.22%,1439556 +2017-02-24,122.00000,123.43000,121.60000,123.43000,108.57500,0.78%,1447663 +2017-02-27,123.01000,123.43000,122.48000,122.79000,108.01200,-0.52%,1679832 +2017-02-28,122.75000,123.09000,121.93000,122.50000,107.75700,-0.24%,1745371 +2017-03-01,123.24000,124.29000,122.46000,124.07000,109.13800,1.28%,1879707 +2017-03-02,123.99000,124.43000,123.56000,124.35000,109.38400,0.23%,1896716 +2017-03-03,124.25000,124.25000,122.98500,123.64000,108.76000,-0.57%,2122955 +2017-03-06,122.99000,123.43000,122.53000,123.24000,108.40800,-0.32%,1814082 +2017-03-07,123.63000,124.38000,123.12000,124.14000,109.19900,0.73%,2705235 +2017-03-08,124.11000,124.79000,123.78000,124.46000,109.48100,0.26%,2168611 +2017-03-09,124.37000,124.37000,122.65000,123.18000,108.35500,-1.03%,2338125 +2017-03-10,123.65000,124.33000,123.07000,123.93000,109.01500,0.61%,1931099 +2017-03-13,124.23000,124.75000,123.47000,124.04000,109.11100,0.09%,2233737 +2017-03-14,124.17000,124.73000,123.63000,123.91000,108.99700,-0.10%,1627855 +2017-03-15,123.41000,124.99000,123.03000,124.80000,109.78000,0.72%,2087675 +2017-03-16,124.89000,125.19000,123.61000,124.10000,109.16400,-0.56%,2182041 +2017-03-17,124.71000,125.45000,123.83000,125.22000,110.14900,0.90%,4603637 +2017-03-20,125.22000,125.39000,124.17000,124.39000,109.41900,-0.66%,2257442 +2017-03-21,125.08000,125.41000,123.63000,124.64000,109.63900,0.20%,3219859 +2017-03-22,125.03000,126.53000,124.47000,126.48000,111.25800,1.48%,4288622 +2017-03-23,122.71000,123.01000,120.54000,120.76000,106.22600,-4.52%,7116837 +2017-03-24,120.78000,121.31000,118.75500,118.98000,104.66000,-1.47%,3949828 +2017-03-27,118.73000,119.80000,118.30000,119.39000,105.02100,0.34%,3122818 +2017-03-28,119.82000,122.34000,119.01400,121.35000,106.74500,1.64%,5516010 +2017-03-29,121.66000,121.71000,120.15000,120.98000,106.42000,-0.30%,2438878 +2017-03-30,120.89000,121.00000,120.05000,120.52000,106.01500,-0.38%,2030644 +2017-03-31,120.71000,121.21000,119.84000,119.88000,105.45200,-0.53%,2102781 +2017-04-03,118.00000,118.17000,117.00000,117.64000,103.48200,-1.87%,3918099 +2017-04-04,117.28000,118.07000,117.28000,118.04000,103.83400,0.34%,1690684 +2017-04-05,118.24000,119.09000,117.49000,117.64000,103.48200,-0.34%,1902105 +2017-04-06,117.68000,117.93000,116.76000,116.81000,102.75200,-0.71%,2049602 +2017-04-07,117.00000,117.74000,116.50000,117.44000,103.30600,0.54%,2408028 +2017-04-10,117.50000,118.56000,117.37000,117.84000,103.65800,0.34%,2308255 +2017-04-11,116.18000,116.80000,115.79000,116.08000,103.17400,-1.49%,2295270 +2017-04-12,116.05000,116.40000,115.47000,115.58000,102.72900,-0.43%,2087832 +2017-04-13,115.36000,115.89000,114.82000,114.86000,102.08900,-0.62%,1838948 +2017-04-17,114.88000,115.73000,114.88000,115.72000,102.85400,0.75%,1168262 +2017-04-18,115.50000,116.36000,115.39000,116.24000,103.31600,0.45%,1978691 +2017-04-19,116.37000,117.36000,116.00000,116.95000,103.94700,0.61%,2185363 +2017-04-20,117.65000,119.86000,117.38000,119.21000,105.95600,1.93%,3743523 +2017-04-21,119.74000,119.98000,119.03000,119.23000,105.97400,0.02%,2639048 +2017-04-24,119.94000,120.51000,119.11000,119.36000,106.08900,0.11%,2106761 +2017-04-25,119.38000,119.94000,118.68000,118.69000,105.49400,-0.56%,1942385 +2017-04-26,118.73000,119.46000,118.40000,118.98000,105.75100,0.24%,1534552 +2017-04-27,119.12000,120.62000,119.12000,120.49000,107.09300,1.27%,2008174 +2017-04-28,120.19000,121.35000,120.03000,121.30000,107.81300,0.67%,2473509 +2017-05-01,121.37000,121.69000,121.10200,121.25000,107.76900,-0.04%,1931926 +2017-05-02,121.29000,121.71000,120.21000,120.68000,107.26200,-0.47%,2697050 +2017-05-03,120.43000,120.87000,119.66500,120.30000,106.92500,-0.31%,1735691 +2017-05-04,120.75000,120.99000,120.22000,120.82000,107.38700,0.43%,1556630 +2017-05-05,120.91000,121.52000,120.76500,121.52000,108.00900,0.58%,1708102 +2017-05-08,121.10000,121.52000,120.76000,121.11000,107.64500,-0.34%,1522054 +2017-05-09,121.30000,121.63000,120.91000,121.07000,107.60900,-0.03%,1075219 +2017-05-10,121.07000,121.37000,120.56000,121.20000,107.72500,0.11%,1343589 +2017-05-11,120.75000,120.90000,119.67000,120.80000,107.36900,-0.33%,1827173 +2017-05-12,120.38000,121.50000,120.38000,120.96000,107.51100,0.13%,2340370 +2017-05-15,120.96000,122.54000,120.76000,122.25000,108.65800,1.07%,1772180 +2017-05-16,122.69000,123.31000,122.22000,123.14000,109.44900,0.73%,2179049 +2017-05-17,122.20000,123.07000,120.34000,120.44000,107.04900,-2.19%,2273078 +2017-05-18,120.86000,121.03000,119.41000,120.40000,107.01300,-0.03%,1951023 +2017-05-19,121.01000,121.21000,120.19000,120.98000,107.52900,0.48%,2184952 +2017-05-22,121.60000,122.84000,121.22000,122.71000,109.06700,1.43%,1870205 +2017-05-23,122.86000,123.07000,121.80000,122.15000,108.56900,-0.46%,1472349 +2017-05-24,120.43000,122.15000,120.30000,121.95000,108.39100,-0.16%,2026867 +2017-05-25,122.75000,123.56000,122.20000,123.10000,109.41300,0.94%,1425480 +2017-05-26,122.94000,123.11000,122.52000,122.89000,109.22700,-0.17%,1414482 +2017-05-30,122.61000,123.97000,122.35000,123.77000,110.00900,0.72%,1373030 +2017-05-31,124.00000,124.60000,123.52500,124.47000,110.63100,0.57%,2395003 +2017-06-01,124.93000,125.29000,123.86000,125.29000,111.36000,0.66%,1898082 +2017-06-02,125.37000,125.98000,124.89100,125.74000,111.76000,0.36%,1764728 +2017-06-05,126.00000,126.98000,125.44000,126.58000,112.50600,0.67%,1801115 +2017-06-06,126.19000,127.00000,126.01000,126.33000,112.28400,-0.20%,1510114 +2017-06-07,126.08000,126.77000,125.53000,126.55000,112.48000,0.17%,1640394 +2017-06-08,126.97000,127.00000,125.52000,126.17000,112.14200,-0.30%,2119052 +2017-06-09,126.00000,126.74000,124.98000,125.82000,111.83100,-0.28%,1929206 +2017-06-12,125.53000,126.46000,124.73000,126.30000,112.25700,0.38%,2355766 +2017-06-13,126.44000,127.56000,126.08000,127.07000,112.94200,0.61%,2427713 +2017-06-14,127.80000,128.00000,126.70000,127.25000,113.10200,0.14%,1861213 +2017-06-15,126.28000,127.36000,124.50000,127.03000,112.90600,-0.17%,2183243 +2017-06-16,127.52000,128.00000,126.53000,127.56000,113.37700,0.42%,2962903 +2017-06-19,128.47000,128.47000,127.39000,127.77000,113.56400,0.16%,1975777 +2017-06-20,127.33000,127.64000,126.38000,126.53000,112.46200,-0.97%,2352618 +2017-06-21,127.07000,127.18000,126.03000,127.11000,112.97700,0.46%,3230505 +2017-06-22,122.97000,123.90000,119.10000,122.08000,108.50700,-3.96%,8685500 +2017-06-23,122.14000,123.62000,121.72000,122.74000,109.09300,0.54%,3727974 +2017-06-26,123.15000,124.05000,122.28000,122.34000,108.73800,-0.33%,2618484 +2017-06-27,122.50000,122.84000,122.00000,122.19000,108.60400,-0.12%,2214813 +2017-06-28,122.78000,123.83000,122.19000,123.74000,109.98200,1.27%,1723113 +2017-06-29,123.50000,123.50000,122.61000,122.99000,109.31600,-0.61%,2685519 +2017-06-30,123.30000,124.40000,123.15000,123.68000,109.92900,0.56%,2256190 +2017-07-03,123.82000,124.88000,123.79000,123.93000,110.15100,0.20%,1236153 +2017-07-05,124.00000,124.78000,123.99000,124.05000,110.25800,0.10%,1326798 +2017-07-06,123.35000,123.63000,122.03000,122.94000,109.27100,-0.89%,1934504 +2017-07-07,123.55000,124.75000,123.07000,124.21000,110.40000,1.03%,1810756 +2017-07-10,124.05000,124.37000,123.59000,124.06000,110.26700,-0.12%,1301531 +2017-07-11,124.06000,124.10000,123.20000,123.85000,110.08000,-0.17%,1375259 +2017-07-12,124.30000,125.48000,124.12000,125.47000,111.52000,1.31%,2012422 +2017-07-13,125.70000,126.35000,125.44000,125.73000,111.75100,0.21%,1712811 +2017-07-14,126.19000,126.96000,125.73000,126.70000,112.61300,0.77%,1725398 +2017-07-17,126.77000,127.05000,126.15000,126.42000,112.36400,-0.22%,2005625 +2017-07-18,126.25000,127.57000,125.48000,127.37000,113.20900,0.75%,1641350 +2017-07-19,127.50000,128.00000,126.72000,127.78000,113.57300,0.32%,2269456 +2017-07-20,127.90000,128.76000,127.65000,128.54000,114.24800,0.59%,1639353 +2017-07-21,128.54000,128.95500,128.01000,128.85000,114.52400,0.24%,1750751 +2017-07-24,128.27000,128.50000,127.59000,128.01000,113.77700,-0.65%,1763242 +2017-07-25,128.25000,129.31000,127.68000,128.95000,114.61300,0.73%,1593795 +2017-07-26,129.00000,129.61000,128.73500,129.51000,115.11100,0.43%,1591311 +2017-07-27,129.70000,129.70000,127.42000,128.16000,113.91100,-1.04%,2096970 +2017-07-28,127.98000,128.53000,127.31000,128.40000,114.12400,0.19%,1113735 +2017-07-31,128.50000,129.16000,128.19000,128.82000,114.49700,0.33%,1544403 +2017-08-01,129.10000,129.89000,128.95000,129.86000,115.42200,0.81%,3464389 +2017-08-02,129.70000,129.84000,128.53000,128.62000,114.32000,-0.95%,1318334 +2017-08-03,129.22000,130.28000,127.99000,130.02000,115.56400,1.09%,3559677 +2017-08-04,130.06000,130.67000,129.54000,130.20000,115.72400,0.14%,1283185 +2017-08-07,129.83000,130.35000,129.38000,129.68000,115.26200,-0.40%,949174 +2017-08-08,129.32000,129.89000,128.94000,129.13000,114.77300,-0.42%,1096953 +2017-08-09,129.01000,129.78000,128.92000,129.62000,115.20800,0.38%,1203922 +2017-08-10,129.22000,129.78000,128.19000,128.24000,113.98200,-1.06%,1780455 +2017-08-11,128.67000,128.71000,128.12000,128.20000,113.94600,-0.03%,1105542 +2017-08-14,128.88000,129.87000,128.63000,129.69000,115.27100,1.16%,1417203 +2017-08-15,129.41000,129.80000,128.74000,129.38000,114.99500,-0.24%,1113226 +2017-08-16,129.66000,130.49000,129.40000,130.03000,115.57300,0.50%,1918988 +2017-08-17,129.88000,130.03000,127.56000,127.59000,113.40400,-1.88%,1519499 +2017-08-18,127.73000,128.29000,127.27000,127.44000,113.27100,-0.12%,1216730 +2017-08-21,127.49000,128.31000,127.26000,128.17000,113.92000,0.57%,1282632 +2017-08-22,128.56000,129.47000,127.99000,129.31000,114.93300,0.89%,955979 +2017-08-23,128.68000,129.14000,128.28000,128.36000,114.08800,-0.73%,1285497 +2017-08-24,128.59000,129.08100,128.27000,128.67000,114.36400,0.24%,1091375 +2017-08-25,129.32000,129.78000,129.18000,129.39000,115.00400,0.56%,1252369 +2017-08-28,129.71000,129.90000,129.02000,129.24000,114.87100,-0.12%,989481 +2017-08-29,128.47000,129.98500,128.29000,129.66000,115.24400,0.32%,1158375 +2017-08-30,129.65000,129.96000,129.09000,129.79000,115.35900,0.10%,1149077 +2017-08-31,130.00000,130.92000,129.83000,130.76000,116.22200,0.75%,1997216 +2017-09-01,130.95000,130.95000,129.87000,130.10000,115.63500,-0.50%,1498280 +2017-09-05,130.10000,130.39000,129.10000,129.77000,115.34200,-0.25%,2442355 +2017-09-06,130.21000,131.38000,130.05000,131.12000,116.54200,1.04%,1521727 +2017-09-07,131.50000,134.83000,131.36000,134.24000,119.31500,2.38%,2078946 +2017-09-08,134.41000,134.97000,133.64500,133.72000,118.85300,-0.39%,2177410 +2017-09-11,134.62000,136.26000,133.61000,136.23000,121.08300,1.88%,1632059 +2017-09-12,136.56000,136.95000,136.01000,136.22000,121.07500,-0.01%,1646389 +2017-09-13,135.91000,136.17000,134.21000,134.78000,119.79500,-1.06%,3059478 +2017-09-14,134.50000,135.24000,134.00000,134.86000,119.86600,0.06%,3290524 +2017-09-15,135.00000,135.65000,134.04000,135.35000,120.30100,0.36%,3688070 +2017-09-18,135.49000,137.35000,135.49000,136.94000,121.71400,1.17%,2406486 +2017-09-19,137.00000,137.79000,136.71000,136.71000,121.51000,-0.17%,2363251 +2017-09-20,136.01000,138.15000,136.01000,138.01000,122.66600,0.95%,1958152 +2017-09-21,137.95000,138.12000,136.57000,136.66000,121.46600,-0.98%,1963141 +2017-09-22,136.68000,138.00000,136.50000,137.90000,122.56800,0.91%,1912139 +2017-09-25,137.94000,138.27000,137.26000,138.16000,122.79900,0.19%,2448244 +2017-09-26,138.50000,138.70000,136.75000,136.84000,121.62600,-0.96%,2902690 +2017-09-27,137.32000,137.54000,136.12000,136.64000,121.44800,-0.15%,3855258 +2017-09-28,132.79000,137.68000,132.27000,136.32000,121.16300,-0.23%,4238520 +2017-09-29,136.91000,137.57000,134.84000,135.07000,120.05200,-0.92%,3299483 +2017-10-02,135.23000,135.84000,134.62000,135.44000,120.38100,0.27%,2661790 +2017-10-03,134.84000,135.97000,133.66000,134.25000,119.32400,-0.88%,2534894 +2017-10-04,134.52000,135.68000,134.45900,135.16000,120.13200,0.68%,2177311 +2017-10-05,135.50000,136.37000,135.27000,136.22000,121.07500,0.78%,1666067 +2017-10-06,136.16000,136.97000,135.72000,136.25000,121.10100,0.02%,1275707 +2017-10-09,136.25000,137.00000,136.03000,136.99000,121.75900,0.54%,1007984 +2017-10-10,137.00000,138.00000,136.84500,137.52000,122.23000,0.39%,1786645 +2017-10-11,137.19000,137.52000,136.41000,136.91000,121.68800,-0.44%,2472365 +2017-10-12,136.98000,139.65000,136.14000,139.20000,123.72300,1.67%,2728422 +2017-10-13,139.58000,140.00000,138.20000,139.20000,123.72300,,1677933 +2017-10-16,139.43000,139.57000,138.12000,139.09000,123.62500,-0.08%,1453106 +2017-10-17,138.91000,139.28000,138.28000,138.65000,123.23400,-0.32%,1435183 +2017-10-18,138.23000,138.63000,137.36000,137.42000,123.32300,-0.89%,1584802 +2017-10-19,137.45000,138.67000,136.84000,138.62000,124.40000,0.87%,1278034 +2017-10-20,139.17000,139.50000,138.51000,139.49000,125.18100,0.63%,1364863 +2017-10-23,139.75000,140.17100,139.05000,139.33000,125.03700,-0.11%,1507889 +2017-10-24,139.34000,139.43000,138.05000,138.91000,124.66000,-0.30%,1202971 +2017-10-25,139.00000,141.24000,138.66000,141.22000,126.73300,1.66%,2046217 +2017-10-26,141.58000,142.91000,141.34000,141.97000,127.40700,0.53%,1965479 +2017-10-27,142.64000,143.61000,141.99000,143.28000,128.58200,0.92%,2367616 +2017-10-30,143.39000,143.78000,142.13000,143.29000,128.59100,0.01%,2145041 +2017-10-31,143.18000,143.29000,142.15500,142.36000,127.75600,-0.65%,2209896 +2017-11-01,142.26000,143.19000,141.47000,142.96000,128.29500,0.42%,2052529 +2017-11-02,142.50000,143.78000,141.93000,143.43000,128.71700,0.33%,1580288 +2017-11-03,143.43000,144.69000,143.10000,144.04000,129.26400,0.43%,1336018 +2017-11-06,143.12000,144.21000,142.29000,143.93000,129.16500,-0.08%,1488735 +2017-11-07,144.48000,144.48000,142.94000,143.50000,128.78000,-0.30%,1246883 +2017-11-08,143.76000,145.00000,143.00000,144.89000,130.02700,0.97%,1204606 +2017-11-09,144.61000,144.73000,142.97000,143.83000,129.07600,-0.73%,1288475 +2017-11-10,143.52000,144.07000,142.69500,143.89000,129.13000,0.04%,918955 +2017-11-13,143.61000,144.28000,143.16000,143.92000,129.15600,0.02%,1421511 +2017-11-14,143.41000,145.50000,142.77000,144.96000,130.09000,0.72%,1811893 +2017-11-15,144.41000,145.00000,143.67500,144.26000,129.46200,-0.48%,1790814 +2017-11-16,144.96000,147.28000,144.60000,147.04000,131.95600,1.93%,2040100 +2017-11-17,146.39000,146.79000,144.75000,145.45000,130.53000,-1.08%,2550530 +2017-11-20,145.37000,146.85000,144.88000,146.57000,131.53500,0.77%,1577049 +2017-11-21,147.00000,148.47000,146.41000,148.01000,132.82700,0.98%,1732023 +2017-11-22,147.85000,148.32500,147.03000,147.11000,132.01900,-0.61%,1239929 +2017-11-24,148.17000,148.17000,146.80000,147.63000,132.48600,0.35%,601818 +2017-11-27,148.00000,148.10000,147.43000,147.50000,132.36900,-0.09%,1323732 +2017-11-28,148.01000,148.49000,146.64700,148.04000,132.85400,0.37%,1915996 +2017-11-29,148.56000,148.56000,145.23000,146.95000,131.87600,-0.74%,1972967 +2017-11-30,147.00000,148.60000,146.80000,148.01000,132.82700,0.72%,2837114 +2017-12-01,147.70000,148.36000,145.74500,146.57000,131.53500,-0.97%,1971617 +2017-12-04,147.50000,147.97000,146.08000,147.15000,132.05500,0.40%,2097948 +2017-12-05,147.24000,148.48000,146.78500,147.67000,132.52200,0.35%,1393436 +2017-12-06,147.74000,148.48000,147.27000,148.27000,133.06000,0.41%,1328560 +2017-12-07,148.00000,148.66000,147.24000,148.60000,133.35600,0.22%,1526444 +2017-12-08,149.10000,150.59000,148.72000,150.53000,135.08800,1.30%,1723659 +2017-12-11,150.55000,151.14000,150.13000,150.69000,135.23200,0.11%,1891493 +2017-12-12,150.61000,152.80000,149.96000,152.10000,136.49700,0.94%,2317890 +2017-12-13,151.81000,152.75000,150.41000,151.42000,135.88700,-0.45%,1585986 +2017-12-14,151.84000,152.41000,151.15000,151.21000,135.69900,-0.14%,1611811 +2017-12-15,152.54000,152.90000,150.66000,152.66000,137.00000,0.96%,3077310 +2017-12-18,153.05000,153.75000,151.58000,151.72000,136.15600,-0.62%,2264582 +2017-12-19,151.96000,152.79000,150.99000,152.22000,136.60500,0.33%,2060364 +2017-12-20,152.18000,152.87000,151.62000,151.75000,136.18300,-0.31%,3194542 +2017-12-21,156.30000,158.44000,153.91000,154.20000,138.38200,1.61%,4484026 +2017-12-22,155.78000,156.00000,153.80000,153.89000,138.10400,-0.20%,1764607 +2017-12-26,153.14000,153.47000,152.46000,152.99000,137.29600,-0.58%,1513488 +2017-12-27,153.24000,153.76000,152.83000,153.32000,137.59200,0.22%,1516900 +2017-12-28,153.46000,153.91000,152.99000,153.57000,137.81700,0.16%,1018407 +2017-12-29,154.43000,154.58000,153.07000,153.09000,137.38600,-0.31%,1444648 +2018-01-02,153.50000,154.10000,152.78000,153.84000,138.05900,0.49%,2854628 +2018-01-03,152.99000,154.99000,152.99000,154.55000,138.69600,0.46%,2062495 +2018-01-04,155.00000,156.86000,154.77000,156.38000,140.33800,1.18%,1753288 +2018-01-05,156.61000,157.72000,156.13000,157.67000,141.49600,0.82%,1587649 +2018-01-08,157.37000,159.01000,156.84000,158.93000,142.62700,0.80%,2610112 +2018-01-09,158.50000,159.49000,157.45000,159.46000,143.10200,0.33%,3204721 +2018-01-10,158.95000,159.15000,157.73000,158.90000,142.60000,-0.35%,1618687 +2018-01-11,158.90000,159.40000,158.05000,159.11000,142.78800,0.13%,1809182 +2018-01-12,159.50000,160.64000,158.57000,160.11000,143.68600,0.63%,2048771 +2018-01-16,160.25000,160.37000,157.91000,157.96000,141.75600,-1.34%,2778473 +2018-01-17,159.10000,160.47000,158.81000,160.21000,143.77500,1.42%,2084323 +2018-01-18,160.13000,161.08000,159.82000,160.94000,144.43100,0.46%,1591559 +2018-01-19,161.60000,162.50000,160.20000,161.75000,145.15700,0.50%,2217918 +2018-01-22,161.21000,161.88000,160.82000,161.43000,144.87000,-0.20%,1698171 +2018-01-23,161.29000,162.05000,160.64000,160.88000,144.37700,-0.34%,1611711 +2018-01-24,161.20000,161.99000,160.54000,160.60000,144.12500,-0.17%,1927625 +2018-01-25,161.12000,161.75000,160.62000,160.79000,144.29600,0.12%,1297824 +2018-01-26,161.25000,162.58000,160.33000,162.55000,145.87500,1.09%,1891690 +2018-01-29,162.33000,162.60000,160.97000,161.19000,144.65500,-0.84%,1258390 +2018-01-30,160.96000,161.16000,159.11000,159.70000,143.31800,-0.92%,1658261 +2018-01-31,160.09000,160.95000,159.73000,160.70000,144.21500,0.63%,1834626 +2018-02-01,160.16000,161.13000,159.54000,160.46000,144.00000,-0.15%,1688252 +2018-02-02,159.98000,160.27000,156.63000,156.90000,140.80500,-2.22%,1996693 +2018-02-05,156.12000,159.27000,150.73000,151.83000,136.25500,-3.23%,3279792 +2018-02-06,150.29000,155.18000,149.43000,154.69000,138.82200,1.88%,3892071 +2018-02-07,154.22000,158.93000,153.07000,155.15000,139.23400,0.30%,2899684 +2018-02-08,155.31000,155.47000,150.37000,150.51000,135.07000,-2.99%,2561721 +2018-02-09,151.69000,154.99000,148.79000,153.84000,138.05900,2.21%,3643267 +2018-02-12,154.67000,156.47000,153.90000,154.95000,139.05500,0.72%,2229969 +2018-02-13,154.20000,156.99000,153.99000,156.84000,140.75100,1.22%,2029692 +2018-02-14,156.01000,160.12000,155.15000,159.79000,143.39900,1.88%,2488848 +2018-02-15,160.39000,161.11000,158.11000,161.06000,144.53800,0.79%,1815828 +2018-02-16,160.96000,163.60000,160.85000,162.66000,145.97400,0.99%,1997852 +2018-02-20,162.38000,162.72000,161.07000,161.44000,144.87900,-0.75%,1411306 +2018-02-21,161.59000,163.76000,160.42000,160.46000,144.00000,-0.61%,1622377 +2018-02-22,161.08000,162.00000,159.91000,160.32000,143.87400,-0.09%,1506055 +2018-02-23,161.10000,163.05000,160.32000,162.95000,146.23400,1.64%,1539389 +2018-02-26,163.82000,164.83000,162.92000,164.74000,147.84100,1.10%,1780544 +2018-02-27,164.80000,165.58000,162.55000,162.55000,145.87500,-1.33%,1756122 +2018-02-28,162.90000,164.39000,160.95000,161.01000,144.49300,-0.95%,1959099 +2018-03-01,161.28000,161.59000,155.88000,156.15000,140.13200,-3.02%,3005395 +2018-03-02,155.21000,157.63000,154.69000,157.50000,141.34300,0.86%,2960136 +2018-03-05,157.17000,159.66000,156.99000,158.85000,142.55500,0.86%,1936791 +2018-03-06,159.17000,160.15000,156.98000,158.03000,141.81900,-0.52%,2352499 +2018-03-07,156.98000,158.96000,156.52000,158.55000,142.28600,0.33%,3176151 +2018-03-08,159.01000,159.42000,158.04000,158.50000,142.24100,-0.03%,2593927 +2018-03-09,159.65000,161.83000,159.21000,161.51000,144.94200,1.90%,2836778 +2018-03-12,162.00000,162.77000,161.02000,161.69000,145.10400,0.11%,2104983 +2018-03-13,162.12000,164.30000,162.06000,162.49000,145.82200,0.49%,2664067 +2018-03-14,162.76000,163.20000,160.42000,161.00000,144.48400,-0.92%,2212749 +2018-03-15,161.29000,163.49000,160.89000,162.86000,146.15400,1.16%,1834602 +2018-03-16,162.61000,163.29000,160.88000,160.89000,144.38600,-1.21%,3564026 +2018-03-19,160.56000,161.50000,159.37000,160.62000,144.14300,-0.17%,1872926 +2018-03-20,160.95000,163.15000,160.95000,162.88000,146.17200,1.41%,2234146 +2018-03-21,163.20000,163.72000,161.93000,162.03000,145.40900,-0.52%,3378087 +2018-03-22,156.75000,157.94000,149.73000,150.23000,134.81900,-7.28%,8203577 +2018-03-23,151.33000,152.47000,147.16000,147.35000,132.23500,-1.92%,3926149 +2018-03-26,149.00000,153.17000,149.00000,152.85000,137.17000,3.73%,4216908 +2018-03-27,153.23000,153.66000,147.80000,148.86000,133.59000,-2.61%,3167844 +2018-03-28,149.68000,150.35000,147.34000,147.41000,132.28800,-0.97%,2965696 +2018-03-29,148.29000,153.50000,147.82000,153.50000,137.75400,4.13%,3595891 +2018-04-02,151.82000,151.82000,146.50000,147.98000,132.80000,-3.60%,2845793 +2018-04-03,148.49000,148.97000,146.05000,148.79000,133.52700,0.55%,2363306 +2018-04-04,146.69000,150.48000,146.06000,149.97000,134.58600,0.79%,2161074 +2018-04-05,151.10000,152.07000,150.01000,151.57000,136.02200,1.07%,3336328 +2018-04-06,149.90000,150.79000,146.19000,147.38000,132.26200,-2.76%,1927191 +2018-04-09,148.26000,150.43000,148.01000,148.25000,133.04200,0.59%,1465760 +2018-04-10,149.99000,152.74000,149.84000,152.05000,136.45200,2.56%,2268187 +2018-04-11,149.40000,149.87000,148.16000,148.40000,134.37000,-2.40%,1734854 +2018-04-12,149.18000,151.13000,148.93000,150.09000,135.90100,1.14%,2005562 +2018-04-13,151.00000,151.41000,149.46000,150.13000,135.93700,0.03%,1607799 +2018-04-16,151.45000,152.05000,150.48000,151.42000,137.10500,0.86%,2151649 +2018-04-17,152.65000,154.59000,152.08000,154.24000,139.65800,1.86%,2702290 +2018-04-18,154.35000,155.70000,153.34000,155.52000,140.81700,0.83%,1975665 +2018-04-19,155.00000,155.21000,153.62000,154.59000,139.97500,-0.60%,1512894 +2018-04-20,154.02000,154.75000,151.91000,152.41000,138.00100,-1.41%,2301966 +2018-04-23,153.23000,153.46000,152.11000,153.04000,138.57200,0.41%,1533001 +2018-04-24,153.57000,154.34000,149.85000,151.07000,136.78800,-1.29%,1922646 +2018-04-25,151.50000,151.50000,148.43000,150.09000,135.90100,-0.65%,2039666 +2018-04-26,150.93000,153.13000,150.60000,152.29000,137.89300,1.47%,1634609 +2018-04-27,152.29000,152.97000,151.19000,152.39000,137.98300,0.07%,1179514 +2018-04-30,153.17000,153.26000,151.18000,151.20000,136.90600,-0.78%,1504694 +2018-05-01,151.09000,151.95000,150.12000,151.92000,137.55800,0.48%,1204794 +2018-05-02,151.72000,152.09000,150.41000,150.71000,136.46200,-0.80%,1642051 +2018-05-03,150.30000,152.04000,149.14000,151.73000,137.38600,0.68%,1725045 +2018-05-04,150.71000,153.96000,150.35000,153.44000,138.93400,1.13%,1504132 +2018-05-07,152.95000,153.08000,151.84000,152.30000,137.90200,-0.74%,2056987 +2018-05-08,151.35000,152.50000,151.03000,151.94000,137.57600,-0.24%,1770139 +2018-05-09,152.90000,154.98000,152.20000,154.62000,140.00200,1.76%,1515270 +2018-05-10,154.99000,157.00000,154.43000,156.54000,141.74100,1.24%,1299405 +2018-05-11,156.54000,157.62000,155.82000,157.08000,142.23000,0.34%,1211574 +2018-05-14,157.32000,157.65000,155.31000,155.57000,140.86300,-0.96%,1636653 +2018-05-15,154.73000,154.80000,153.38000,154.07000,139.50400,-0.96%,1774497 +2018-05-16,154.50000,155.05000,153.66000,154.08000,139.51300,0.01%,1946923 +2018-05-17,154.41000,155.72000,153.82000,154.93000,140.28300,0.55%,1615325 +2018-05-18,155.00000,155.93000,154.62000,155.31000,140.62700,0.25%,1517375 +2018-05-21,156.02000,157.42000,156.02000,156.94000,142.10300,1.05%,1652990 +2018-05-22,156.97000,157.43000,155.15000,155.33000,140.64500,-1.03%,1757072 +2018-05-23,155.29000,156.06000,154.09000,155.31000,140.62700,-0.01%,1737982 +2018-05-24,155.83000,156.05000,154.69000,155.59000,140.88100,0.18%,1911084 +2018-05-25,155.39000,156.48000,155.05000,155.99000,141.24300,0.26%,1314942 +2018-05-29,154.96000,155.24000,152.66000,153.54000,139.02500,-1.57%,2047298 +2018-05-30,154.80000,156.54000,154.53000,156.03000,141.27900,1.62%,1578172 +2018-05-31,156.00000,156.78000,154.91000,155.74000,141.01700,-0.19%,2767061 +2018-06-01,156.94000,159.28000,156.56000,158.89000,143.86900,2.02%,1808808 +2018-06-04,158.65000,160.00000,158.06000,159.43000,144.35800,0.34%,1481779 +2018-06-05,159.16000,160.36000,159.05000,159.92000,144.80100,0.31%,1756494 +2018-06-06,160.57000,162.75000,160.16000,162.71000,147.32800,1.74%,1771258 +2018-06-07,162.74000,162.85000,159.60000,160.61000,145.42600,-1.29%,1841825 +2018-06-08,160.71000,162.33000,160.61000,162.17000,146.83900,0.97%,1725235 +2018-06-11,161.53000,163.63000,161.53000,162.75000,147.36400,0.36%,1978430 +2018-06-12,163.44000,164.01000,162.45000,162.84000,147.44500,0.06%,2881335 +2018-06-13,163.09000,164.25000,162.61000,163.02000,147.60800,0.11%,2357630 +2018-06-14,163.33000,163.95000,162.14000,162.76000,147.37300,-0.16%,1914429 +2018-06-15,161.84000,163.70000,160.64000,163.48000,148.02500,0.44%,8561520 +2018-06-18,162.00000,162.98000,160.86000,162.88000,147.48200,-0.37%,1789847 +2018-06-19,162.12000,163.34000,161.30000,163.31000,147.87100,0.26%,2574366 +2018-06-20,163.00000,163.37000,161.66000,161.77000,146.47600,-0.94%,2026808 +2018-06-21,161.37000,161.93000,159.63000,160.03000,144.90100,-1.08%,2034248 +2018-06-22,160.50000,160.50000,158.44000,159.63000,144.53900,-0.25%,3782047 +2018-06-25,157.99000,158.06000,155.35000,156.16000,141.39700,-2.17%,3134549 +2018-06-26,156.53000,157.59000,156.16000,156.86000,142.03100,0.45%,2164019 +2018-06-27,157.16000,158.70000,155.30000,155.34000,140.65400,-0.97%,3191224 +2018-06-28,160.49000,165.56000,159.70000,164.50000,148.94800,5.90%,5801142 +2018-06-29,164.19000,165.56000,163.03000,163.59000,148.12400,-0.55%,3625695 +2018-07-02,161.90000,163.42000,161.30000,163.23000,147.79800,-0.22%,2279436 +2018-07-03,163.91000,165.42000,163.02000,163.34000,147.89800,0.07%,1919106 +2018-07-05,163.70000,164.85000,163.16000,164.80000,149.22000,0.89%,2427938 +2018-07-06,164.77000,165.17000,163.01000,164.51000,148.95700,-0.18%,1840443 +2018-07-09,165.00000,166.26000,165.00000,166.13000,150.42400,0.98%,1651577 +2018-07-10,166.50000,167.77000,166.34000,166.46000,150.72300,0.20%,2070992 +2018-07-11,165.40000,167.10000,164.61000,166.31000,150.58700,-0.09%,1307057 +2018-07-12,167.52000,168.15000,166.98000,168.03000,152.14500,1.03%,1717271 +2018-07-13,167.75000,168.50000,167.63000,168.09000,152.19900,0.04%,1420329 +2018-07-16,168.15000,168.47000,167.38000,167.64000,151.79200,-0.27%,1522791 +2018-07-17,167.08000,168.95000,167.00000,168.07000,152.18100,0.26%,2315337 +2018-07-18,167.47000,167.47000,165.97000,166.38000,150.65100,-1.01%,2206506 +2018-07-19,166.21000,167.27000,165.51000,166.89000,151.11200,0.31%,2055052 +2018-07-20,166.59000,166.99000,166.32000,166.52000,150.77700,-0.22%,1110870 +2018-07-23,165.93000,166.45000,165.51000,165.96000,150.27000,-0.34%,1783267 +2018-07-24,166.33000,166.52000,164.31000,165.17000,149.55500,-0.48%,2545473 +2018-07-25,165.00000,167.12000,165.00000,167.08000,151.28400,1.16%,2282484 +2018-07-26,167.40000,168.11000,165.06000,165.17000,149.55500,-1.14%,2228035 +2018-07-27,165.36000,165.75000,161.11000,162.02000,146.70300,-1.91%,2703952 +2018-07-30,162.24000,162.42000,158.08000,159.42000,144.34900,-1.60%,2553162 +2018-07-31,160.30000,161.30000,158.89000,159.33000,144.26700,-0.06%,2722694 +2018-08-01,160.31000,161.39000,159.09000,159.71000,144.61100,0.24%,2060582 +2018-08-02,158.30000,160.30000,157.84000,160.15000,145.01000,0.28%,1774966 +2018-08-03,160.49000,160.94000,158.96000,160.37000,145.20900,0.14%,1478506 +2018-08-06,160.27000,161.01000,159.58000,160.58000,145.39900,0.13%,1135813 +2018-08-07,161.18000,161.91000,161.00000,161.20000,145.96000,0.39%,1415746 +2018-08-08,161.10000,161.65000,160.90000,161.14000,145.90600,-0.04%,1123440 +2018-08-09,161.13000,161.74000,160.54000,160.64000,145.45300,-0.31%,1722061 +2018-08-10,160.05000,161.47000,159.88000,160.68000,145.49000,0.02%,1354245 +2018-08-13,160.73000,161.90000,160.05000,160.23000,145.08200,-0.28%,1590073 +2018-08-14,160.09000,161.63000,159.89000,161.24000,145.99700,0.63%,2083204 +2018-08-15,160.56000,161.44000,159.76000,160.41000,145.24500,-0.51%,1669438 +2018-08-16,161.80000,163.25000,161.51000,162.89000,147.49100,1.55%,1956994 +2018-08-17,163.47000,165.17000,163.06000,164.89000,149.30200,1.23%,2717451 +2018-08-20,165.34000,165.64000,164.80000,165.12000,149.51000,0.14%,1285790 +2018-08-21,165.50000,165.90000,164.52000,164.61000,149.04800,-0.31%,1291662 +2018-08-22,164.69000,165.86000,164.34000,164.92000,149.32900,0.19%,1184363 +2018-08-23,164.98000,166.48000,164.98000,165.20000,149.58200,0.17%,1299187 +2018-08-24,165.91000,166.79000,165.01000,165.88000,150.19800,0.41%,1768231 +2018-08-27,166.78000,167.25000,166.14000,166.87000,151.09400,0.60%,1406780 +2018-08-28,167.38000,167.90000,166.58000,167.67000,151.81900,0.48%,1668506 +2018-08-29,167.55000,169.92000,167.55000,169.77000,153.72000,1.25%,1370814 +2018-08-30,169.56000,169.77000,168.13000,168.63000,152.68800,-0.67%,1479971 +2018-08-31,168.71000,169.56000,168.20000,169.07000,153.08600,0.26%,2803263 +2018-09-04,168.76000,169.59000,167.88000,169.50000,153.47600,0.25%,1676894 +2018-09-05,169.05000,169.29000,167.50000,168.64000,152.69700,-0.51%,1869010 +2018-09-06,168.28000,169.92000,167.84000,169.36000,153.34900,0.43%,1812963 +2018-09-07,168.87000,169.67000,168.46000,169.07000,153.08600,-0.17%,1826611 +2018-09-10,169.86000,171.00000,169.45000,169.55000,153.52100,0.28%,1888480 +2018-09-11,169.71000,171.01000,169.23000,170.69000,154.55300,0.67%,1963350 +2018-09-12,170.69000,171.03000,169.51000,170.35000,154.24500,-0.20%,1743336 +2018-09-13,171.16000,172.51000,170.85000,172.07000,155.80300,1.01%,1586466 +2018-09-14,171.74000,172.27000,171.03000,171.64000,155.41300,-0.25%,2212946 +2018-09-17,171.45000,171.72000,170.76000,171.04000,154.87000,-0.35%,1770872 +2018-09-18,171.14000,172.83000,171.06000,172.41000,156.11100,0.80%,2078415 +2018-09-19,172.82000,173.31000,171.85000,173.14000,156.77200,0.42%,1531068 +2018-09-20,173.90000,174.39000,173.26000,174.13000,157.66800,0.57%,1818942 +2018-09-21,174.75000,175.64000,173.87000,174.19000,157.72200,0.03%,4743162 +2018-09-24,173.06000,173.25000,172.24000,172.63000,156.31000,-0.90%,2074748 +2018-09-25,173.54000,174.50000,172.43000,172.82000,156.48200,0.11%,1979932 +2018-09-26,173.07000,174.55000,172.46000,172.97000,156.61800,0.09%,2623883 +2018-09-27,168.93000,173.93000,168.70000,170.05000,153.97400,-1.69%,3112787 +2018-09-28,169.99000,170.80000,169.06000,170.20000,154.11000,0.09%,2384530 +2018-10-01,171.14000,174.18000,171.11000,173.51000,157.10700,1.94%,2336750 +2018-10-02,173.12000,173.56000,172.51000,173.15000,156.78100,-0.21%,1762652 +2018-10-03,173.72000,174.82000,173.66000,174.14000,157.67700,0.57%,1655453 +2018-10-04,173.87000,174.14000,170.48000,171.86000,155.61300,-1.31%,1779076 +2018-10-05,171.53000,172.15000,170.11000,171.23000,155.04200,-0.37%,1485784 +2018-10-08,170.34000,171.74000,168.65000,169.90000,153.83800,-0.78%,1693593 +2018-10-09,169.21000,169.88000,168.11000,168.80000,152.84200,-0.65%,2027962 +2018-10-10,168.50000,168.63000,161.58000,161.74000,146.44900,-4.18%,2972259 +2018-10-11,161.12000,161.54000,155.11000,156.00000,141.25200,-3.55%,4752820 +2018-10-12,159.59000,160.23000,157.39000,159.44000,144.36700,2.21%,3376260 +2018-10-15,158.94000,159.62000,157.84000,157.92000,142.99000,-0.95%,1945054 +2018-10-16,159.57000,161.88000,158.90000,161.20000,145.96000,2.08%,2830210 +2018-10-17,159.15000,160.36000,157.80000,158.90000,145.20000,-1.43%,2687245 +2018-10-18,158.44000,158.44000,155.17000,156.20000,142.73300,-1.70%,2195976 +2018-10-19,156.01000,158.65000,155.43000,158.28000,144.63300,1.33%,2426068 +2018-10-22,158.09000,160.29000,157.03000,159.55000,145.79400,0.80%,1958279 +2018-10-23,156.70000,159.32000,155.58000,158.09000,144.46000,-0.92%,2204021 +2018-10-24,157.87000,158.44000,153.00000,153.12000,139.91800,-3.14%,2473910 +2018-10-25,155.40000,157.96000,154.88000,156.92000,143.39100,2.48%,2313661 +2018-10-26,154.30000,156.08000,152.86000,154.45000,141.13300,-1.57%,2472543 +2018-10-29,156.05000,156.64000,150.63000,152.74000,139.57100,-1.11%,1909227 +2018-10-30,153.44000,154.86000,152.31000,154.62000,141.28900,1.23%,2296448 +2018-10-31,156.22000,159.45000,156.03000,157.62000,144.03000,1.94%,2414896 +2018-11-01,157.90000,159.21000,157.44000,158.58000,144.90700,0.61%,1771649 +2018-11-02,158.94000,160.67000,155.99000,157.39000,143.82000,-0.75%,1998622 +2018-11-05,157.63000,158.96000,156.73000,158.60000,144.92600,0.77%,1705213 +2018-11-06,158.96000,159.97000,158.70000,159.42000,145.67500,0.52%,1364695 +2018-11-07,160.00000,163.99000,159.99000,163.87000,149.74100,2.79%,2278443 +2018-11-08,162.87000,164.54000,162.87000,164.50000,150.31700,0.38%,1294401 +2018-11-09,164.03000,165.65000,163.14000,165.15000,150.91100,0.40%,1882106 +2018-11-12,164.52000,164.95000,162.32000,162.44000,148.43500,-1.64%,2263821 +2018-11-13,162.67000,163.84000,160.93000,161.45000,147.53000,-0.61%,1486838 +2018-11-14,163.22000,163.40000,159.38000,160.29000,146.47000,-0.72%,2819857 +2018-11-15,159.92000,162.95000,159.43000,162.49000,148.48000,1.37%,2561844 +2018-11-16,161.71000,165.83000,161.69000,165.00000,150.77400,1.54%,3218494 +2018-11-19,164.50000,165.94000,162.11000,162.77000,148.73600,-1.35%,2194401 +2018-11-20,160.20000,160.97000,157.74000,158.90000,145.20000,-2.38%,2224934 +2018-11-21,160.00000,160.00000,156.74000,156.98000,143.44500,-1.21%,2525622 +2018-11-23,155.85000,157.87000,155.25000,156.93000,143.40000,-0.03%,938816 +2018-11-26,158.54000,159.48000,157.38000,158.40000,144.74300,0.94%,2127521 +2018-11-27,158.04000,159.38000,157.51000,159.11000,145.39200,0.45%,1929975 +2018-11-28,160.01000,162.36000,159.29000,162.21000,148.22400,1.95%,2783964 +2018-11-29,162.21000,162.46000,160.81000,161.07000,147.18300,-0.70%,2414584 +2018-11-30,161.77000,164.54000,160.98000,164.52000,150.33500,2.14%,5832783 +2018-12-03,165.97000,167.07000,164.68000,166.82000,152.43700,1.40%,2319777 +2018-12-04,166.46000,168.37000,164.09000,164.21000,150.05200,-1.56%,3108890 +2018-12-06,160.71000,161.74000,156.64000,159.25000,145.52000,-3.02%,6012221 +2018-12-07,158.88000,160.78000,156.24000,157.45000,143.87500,-1.13%,3090006 +2018-12-10,157.02000,158.65000,154.41000,157.72000,144.12200,0.17%,2280826 +2018-12-11,160.00000,160.83000,157.41000,158.30000,144.65200,0.37%,1786296 +2018-12-12,160.26000,161.21000,158.53000,158.62000,144.94400,0.20%,2423360 +2018-12-13,159.79000,161.09000,159.22000,160.25000,146.43300,1.03%,2227080 +2018-12-14,158.33000,158.64000,155.12000,155.53000,142.12000,-2.95%,2336127 +2018-12-17,154.73000,154.98000,150.88000,151.67000,138.59300,-2.48%,2755024 +2018-12-18,153.33000,154.03000,151.15000,152.14000,139.02300,0.31%,2692631 +2018-12-19,152.29000,156.20800,149.58000,150.96000,137.94400,-0.78%,3261060 +2018-12-20,146.00000,147.20000,139.49000,143.50000,131.12800,-4.94%,6409219 +2018-12-21,141.02000,144.85000,136.93000,137.20000,125.37100,-4.39%,6236911 +2018-12-24,136.58000,136.92000,133.60000,133.67000,122.14500,-2.57%,2305355 +2018-12-26,134.80000,139.02000,132.63000,139.01000,127.02500,3.99%,2488592 +2018-12-27,137.11000,140.41000,134.69000,140.41000,128.30400,1.01%,2684148 +2018-12-28,141.01000,141.80000,138.81000,139.82000,127.76500,-0.42%,2015596 +2018-12-31,140.40000,141.29000,139.39000,141.01000,128.85200,0.85%,1826426 +2019-01-02,138.93000,141.19000,138.28000,140.59000,128.46800,-0.30%,2059602 +2019-01-03,139.13000,139.57000,135.58000,135.79000,124.08200,-3.41%,2801252 +2019-01-04,138.12000,141.34000,137.50000,141.07000,128.90700,3.89%,2296417 +2019-01-07,140.83000,142.37000,139.85000,141.56000,129.35500,0.35%,2315636 +2019-01-08,144.63000,146.81000,142.69000,145.14000,132.62600,2.53%,2647835 +2019-01-09,145.26000,147.20000,145.14000,145.87000,133.29300,0.50%,2181498 +2019-01-10,144.66000,147.13000,144.27000,147.02000,134.34400,0.79%,1836305 +2019-01-11,143.01000,147.43000,143.01000,146.23000,133.62200,-0.54%,2004135 +2019-01-14,144.78000,145.66000,144.15000,144.93000,132.43400,-0.89%,1484464 +2019-01-15,145.08000,147.50000,145.01000,146.89000,134.22500,1.35%,1543778 +2019-01-16,148.78000,149.46000,147.72000,147.88000,135.13000,0.67%,2677121 +2019-01-17,147.24000,149.62000,147.24000,149.12000,136.26300,0.84%,1814674 +2019-01-18,150.00000,151.40000,149.11000,150.45000,137.47800,0.89%,2470548 +2019-01-22,149.50000,150.40000,147.91000,148.97000,136.12600,-0.98%,1950252 +2019-01-23,149.86000,150.93000,147.44000,148.42000,135.62300,-0.37%,1989430 +2019-01-24,148.81000,150.31000,148.67000,150.15000,137.20400,1.17%,1947456 +2019-01-25,151.58000,152.22000,150.96000,151.85000,138.75800,1.13%,1742762 +2019-01-28,150.72000,152.24000,150.20000,152.24000,139.11400,0.26%,2046501 +2019-01-29,152.02000,152.41000,151.11000,152.02000,138.91300,-0.14%,1963230 +2019-01-30,152.52000,154.50000,151.84000,154.09000,140.80500,1.36%,1679363 +2019-01-31,153.50000,154.90000,153.12000,153.55000,140.31100,-0.35%,2115623 +2019-02-01,154.25000,155.22000,153.66000,154.74000,141.39800,0.77%,1957430 +2019-02-04,155.00000,156.64000,154.23000,156.55000,143.05200,1.17%,1666079 +2019-02-05,156.75000,157.41000,156.55000,157.32000,143.75600,0.49%,1985677 +2019-02-06,157.15000,158.03000,156.89000,157.16000,143.61000,-0.10%,1375103 +2019-02-07,155.85000,156.00000,154.19000,155.18000,141.80100,-1.26%,2109947 +2019-02-08,154.15000,155.95000,154.02000,155.59000,142.17500,0.26%,2300033 +2019-02-11,156.00000,157.30000,155.02000,155.32000,141.92800,-0.17%,1410528 +2019-02-12,156.03000,157.03000,155.64000,156.63000,143.12600,0.84%,1861254 +2019-02-13,157.00000,158.54000,156.86000,158.03000,144.40500,0.89%,1952140 +2019-02-14,157.72000,158.84000,156.74000,157.85000,144.24000,-0.11%,1552961 +2019-02-15,159.08000,159.33000,158.23000,159.23000,145.50100,0.87%,2395244 +2019-02-19,158.61000,160.10000,158.19000,159.48000,145.73000,0.16%,1656522 +2019-02-20,159.78000,160.12000,158.43000,159.71000,145.94000,0.14%,1942259 +2019-02-21,159.58000,160.05000,158.88000,159.53000,145.77500,-0.11%,1835727 +2019-02-22,160.18000,161.83000,159.96000,161.50000,147.57600,1.23%,1679308 +2019-02-25,162.06000,162.41000,161.53000,161.67000,147.73100,0.11%,1368003 +2019-02-26,161.62000,162.50000,161.04000,161.34000,147.42900,-0.20%,1526192 +2019-02-27,160.85000,161.26000,160.13000,160.63000,146.78100,-0.44%,1536250 +2019-02-28,160.90000,162.00000,160.39000,161.38000,147.46600,0.47%,2017270 +2019-03-01,163.00000,164.90000,162.68000,164.20000,150.04300,1.75%,2227605 +2019-03-04,164.75000,164.92000,160.91000,162.82000,148.78200,-0.84%,1896316 +2019-03-05,162.97000,163.91000,162.52000,163.67000,149.55900,0.52%,1564943 +2019-03-06,164.06000,164.06000,162.34000,162.39000,148.38900,-0.78%,1733268 +2019-03-07,162.21000,162.45000,160.78000,161.85000,147.89500,-0.33%,1654983 +2019-03-08,161.00000,161.81000,160.50000,161.69000,147.74900,-0.10%,1458083 +2019-03-11,162.48000,164.07000,161.99000,163.94000,149.80500,1.39%,1240427 +2019-03-12,164.49000,165.82000,163.72000,163.99000,149.85100,0.03%,2351166 +2019-03-13,164.97000,165.28400,163.66000,164.11000,149.96100,0.07%,2095157 +2019-03-14,164.46000,164.93000,164.11000,164.82000,150.60900,0.43%,2270066 +2019-03-15,165.00000,167.04000,164.90000,166.39000,152.04400,0.95%,3737186 +2019-03-18,166.75000,167.44000,165.14000,166.43000,152.08100,0.02%,1592110 +2019-03-19,167.11000,167.63000,165.53000,166.20000,151.87000,-0.14%,1949569 +2019-03-20,166.40000,167.26000,164.81000,166.27000,151.93400,0.04%,2128784 +2019-03-21,165.18000,168.92000,165.18000,168.24000,153.73500,1.18%,1666372 +2019-03-22,167.80000,168.42000,165.11000,165.24000,150.99300,-1.78%,1602613 +2019-03-25,164.98000,165.47000,164.00000,165.08000,150.84700,-0.10%,1769893 +2019-03-26,166.48000,167.60000,165.94000,166.94000,152.54700,1.13%,1777791 +2019-03-27,167.00000,167.80000,165.37000,166.47000,152.11700,-0.28%,2376173 +2019-03-28,170.92000,177.49000,170.48000,175.12000,160.02100,5.20%,5398714 +2019-03-29,175.30000,176.97000,174.95000,176.02000,160.84400,0.51%,2773014 +2019-04-01,175.50000,176.52000,174.79000,176.32000,161.11800,0.17%,2977921 +2019-04-02,175.83000,176.55000,174.56000,175.37000,160.25000,-0.54%,1923551 +2019-04-03,175.90000,177.39000,175.48000,177.19000,161.91300,1.04%,2481837 +2019-04-04,177.19000,177.44000,175.86000,177.16000,161.88500,-0.02%,2270157 +2019-04-05,177.44000,178.42000,177.04000,178.15000,162.79000,0.56%,1861494 +2019-04-08,177.67000,179.08000,177.37000,178.91000,163.48500,0.43%,1373468 +2019-04-09,177.75000,178.47000,177.28000,177.73000,162.40600,-0.66%,1813989 +2019-04-10,176.80000,177.75000,176.10000,177.00000,163.07300,-0.41%,1582598 +2019-04-11,177.18000,178.47000,176.90000,178.36000,164.32600,0.77%,1417211 +2019-04-12,178.50000,179.36000,177.80000,178.64000,164.58400,0.16%,2663423 +2019-04-15,178.41000,179.64000,177.95000,179.30000,165.19200,0.37%,1619779 +2019-04-16,179.80000,179.90000,178.26000,179.06000,164.97100,-0.13%,1618240 +2019-04-17,179.58000,180.00000,178.90000,178.95000,164.87000,-0.06%,1637446 +2019-04-18,178.72000,179.00000,177.39000,178.61000,164.55700,-0.19%,1319677 +2019-04-22,177.25000,178.25000,177.02000,178.07000,164.05900,-0.30%,1393852 +2019-04-23,178.20000,180.55000,177.96000,180.48000,166.28000,1.35%,1785525 +2019-04-24,180.86000,181.41000,180.27000,180.81000,166.58400,0.18%,1464283 +2019-04-25,180.58000,180.58000,178.61000,179.95000,165.79100,-0.48%,1035343 +2019-04-26,180.12000,180.85000,179.09000,180.83000,166.60200,0.49%,1010262 +2019-04-29,180.78000,181.72000,180.64000,181.21000,166.95200,0.21%,1111861 +2019-04-30,181.58000,182.83000,181.17000,182.67000,168.29700,0.81%,1535810 +2019-05-01,183.20000,183.35000,181.29000,181.31000,167.04400,-0.74%,1242440 +2019-05-02,181.00000,182.33000,178.49000,179.39000,165.27500,-1.06%,1889915 +2019-05-03,177.03000,177.96000,176.52000,176.98000,163.05500,-1.34%,2680151 +2019-05-06,173.83000,176.87000,172.89000,176.26000,162.39200,-0.41%,1630188 +2019-05-07,174.92000,175.15000,172.36000,173.94000,160.25400,-1.32%,2308518 +2019-05-08,174.07000,175.25000,173.16000,173.82000,160.14400,-0.07%,1984874 +2019-05-09,172.10000,174.58000,171.39000,174.46000,160.73300,0.37%,2044771 +2019-05-10,173.72000,174.98000,170.67000,174.30000,160.58600,-0.09%,2139599 +2019-05-13,171.39000,172.00000,170.35000,171.02000,157.56400,-1.88%,1853848 +2019-05-14,171.91000,174.77000,171.91000,173.61000,159.95000,1.51%,2181155 +2019-05-15,172.21000,176.14000,172.18000,175.40000,161.59900,1.03%,2060834 +2019-05-16,176.27000,179.75000,176.11000,178.17000,164.15100,1.58%,2232076 +2019-05-17,176.39000,179.19000,176.39000,178.33000,164.29900,0.09%,1551054 +2019-05-20,176.98000,179.47000,176.44000,178.54000,164.49200,0.12%,1566035 +2019-05-21,179.61000,180.00000,178.81000,179.57000,165.44100,0.58%,1224851 +2019-05-22,179.32000,181.38000,179.19000,180.39000,166.19700,0.46%,1212257 +2019-05-23,178.94000,178.94000,176.44000,178.27000,164.24300,-1.18%,1250242 +2019-05-24,179.56000,180.33000,178.64000,178.81000,164.74100,0.30%,1288052 +2019-05-28,179.26000,180.11000,177.80000,178.39000,164.35400,-0.23%,2336466 +2019-05-29,177.64000,178.70000,176.61000,177.61000,163.63500,-0.44%,1547740 +2019-05-30,177.66000,179.46000,177.66000,178.82000,164.75000,0.68%,1047890 +2019-05-31,177.47000,178.63000,176.49000,178.07000,164.05900,-0.42%,1799587 +2019-06-03,177.87000,178.36000,174.23000,175.16000,161.37800,-1.63%,1774584 +2019-06-04,177.27000,178.02000,175.77000,177.97000,163.96700,1.60%,2269684 +2019-06-05,179.42000,180.35000,178.39000,179.56000,165.43200,0.89%,1492153 +2019-06-06,180.00000,180.98000,179.33000,180.40000,166.20600,0.47%,1737729 +2019-06-07,181.63000,184.23000,181.27000,182.92000,168.52800,1.40%,1965930 +2019-06-10,184.33000,185.27000,183.73000,184.44000,169.92800,0.83%,1524978 +2019-06-11,185.76000,186.68000,183.07000,183.37000,168.94200,-0.58%,1423354 +2019-06-12,183.62000,185.07000,183.22000,184.59000,170.06600,0.67%,1402136 +2019-06-13,185.87000,186.10000,184.24000,184.95000,170.39800,0.20%,1323687 +2019-06-14,184.66000,185.83000,184.14000,184.97000,170.41600,0.01%,1864791 +2019-06-17,185.00000,185.33000,183.78000,183.90000,169.43000,-0.58%,1177874 +2019-06-18,184.99000,185.67000,184.29000,184.50000,169.98300,0.33%,1972568 +2019-06-19,184.73000,185.38000,183.51000,183.95000,169.47700,-0.30%,2023532 +2019-06-20,184.79000,186.96000,184.48000,186.52000,171.84400,1.40%,2121985 +2019-06-21,187.10000,187.31000,185.19000,185.56000,170.96000,-0.51%,3306585 +2019-06-24,186.07000,187.15000,185.58000,186.11000,171.46700,0.30%,1703151 +2019-06-25,186.52000,186.66000,184.48000,184.90000,170.35200,-0.65%,1863549 +2019-06-26,185.63000,185.93000,183.31000,183.31000,168.88700,-0.86%,2395277 +2019-06-27,178.80000,183.11000,177.99000,183.00000,168.60100,-0.17%,3434646 +2019-06-28,184.23000,185.50000,182.87000,184.77000,170.23200,0.97%,2937898 +2019-07-01,184.83000,186.96000,184.43000,186.87000,172.16700,1.14%,2404744 +2019-07-02,186.91000,188.74000,186.24000,188.60000,173.76100,0.93%,2123522 +2019-07-03,189.33000,190.97000,188.10000,190.97000,175.94400,1.26%,1106937 +2019-07-05,189.92000,191.74000,188.25000,191.39000,176.33100,0.22%,2111254 +2019-07-08,191.06000,191.14000,189.86000,190.31000,175.33600,-0.56%,1877198 +2019-07-09,189.07000,191.15000,189.07000,191.09000,176.05500,0.41%,1732512 +2019-07-10,191.51000,192.09000,190.98000,191.71000,176.62600,0.32%,1584398 +2019-07-11,192.49000,194.67000,192.25000,194.67000,179.35300,1.54%,1922228 +2019-07-12,195.00000,196.23000,193.82000,196.21000,180.77200,0.79%,2059365 +2019-07-15,196.22000,196.36000,195.08000,195.32000,179.95200,-0.45%,1267005 +2019-07-16,195.15000,195.60000,193.38000,194.25000,178.96600,-0.55%,1460054 +2019-07-17,194.84000,195.11000,193.54000,193.81000,178.56100,-0.23%,1557712 +2019-07-18,193.69000,195.64000,193.19000,194.82000,179.49100,0.52%,1562376 +2019-07-19,194.83000,195.96000,193.86000,193.93000,178.67100,-0.46%,1583180 +2019-07-22,194.65000,195.40000,194.31000,194.44000,179.14100,0.26%,1090004 +2019-07-23,195.32000,195.50000,193.00000,194.46000,179.16000,0.01%,1111757 +2019-07-24,194.00000,194.55000,192.88000,194.47000,179.16900,0.01%,1250881 +2019-07-25,195.01000,195.60000,193.69000,194.97000,179.62900,0.26%,1531045 +2019-07-26,195.10000,197.03000,194.58000,196.93000,181.43500,1.01%,1255354 +2019-07-29,197.00000,197.47000,196.20000,197.35000,181.82200,0.21%,1319729 +2019-07-30,196.37000,197.23000,195.35000,195.65000,180.25600,-0.86%,1143875 +2019-07-31,196.06000,196.39000,190.51000,192.58000,177.42700,-1.57%,1566043 +2019-08-01,193.33000,197.22000,193.23000,194.16000,178.88300,0.82%,1837094 +2019-08-02,194.47000,194.47000,190.50000,193.01000,177.82400,-0.59%,1833142 +2019-08-05,189.58000,191.00000,184.23000,185.55000,170.95100,-3.87%,2422017 +2019-08-06,186.67000,189.56000,186.51000,188.81000,173.95400,1.76%,2055580 +2019-08-07,187.21000,189.36000,184.40000,188.87000,174.00900,0.03%,2495136 +2019-08-08,190.00000,194.28000,189.38000,194.18000,178.90200,2.81%,1804069 +2019-08-09,193.61000,193.68000,190.21000,191.48000,176.41400,-1.39%,1831838 +2019-08-12,191.48000,191.89000,189.32000,190.00000,175.05000,-0.77%,1802540 +2019-08-13,188.76000,193.02000,188.76000,192.88000,177.70400,1.52%,2139683 +2019-08-14,190.40000,191.39000,186.81000,186.97000,172.25900,-3.06%,2316494 +2019-08-15,187.35000,190.23000,186.70000,189.56000,174.64500,1.39%,1932571 +2019-08-16,191.12000,193.66000,190.47000,193.22000,178.01700,1.93%,2526872 +2019-08-19,195.00000,196.29000,194.52000,195.18000,179.82300,1.01%,1891034 +2019-08-20,195.11000,195.98000,193.12000,194.20000,178.92000,-0.50%,1423474 +2019-08-21,195.69000,196.84000,195.07000,195.73000,180.33000,0.79%,1044737 +2019-08-22,196.46000,196.97000,194.27000,196.34000,180.89200,0.31%,1160851 +2019-08-23,195.00000,197.93000,191.57000,192.81000,177.63900,-1.80%,2290363 +2019-08-26,194.34000,195.47000,193.47000,195.47000,180.09000,1.38%,1642518 +2019-08-27,196.02000,197.40000,195.24000,197.16000,181.64700,0.86%,1632696 +2019-08-28,196.89000,197.53000,194.57000,196.84000,181.35200,-0.16%,1326208 +2019-08-29,198.00000,199.91000,197.44000,198.74000,183.10300,0.97%,1494242 +2019-08-30,200.00000,200.68000,196.77000,198.17000,182.57800,-0.29%,2176628 +2019-09-03,196.36000,197.76000,195.44000,195.75000,180.34800,-1.22%,1696454 +2019-09-04,197.83000,198.36000,197.37000,197.71000,182.15400,1.00%,1250656 +2019-09-05,199.80000,199.80000,198.45000,199.49000,183.79400,0.90%,2216109 +2019-09-06,200.00000,202.80000,199.04000,201.12000,185.29600,0.82%,2184065 +2019-09-09,200.97000,201.12000,192.84000,194.83000,179.50000,-3.13%,2696090 +2019-09-10,192.98000,193.54000,187.89000,189.66000,174.73700,-2.65%,3630960 +2019-09-11,190.00000,192.47000,189.24000,191.37000,176.31300,0.90%,2430201 +2019-09-12,194.70000,196.23000,191.93000,195.52000,180.13600,2.17%,2122176 +2019-09-13,196.00000,196.00000,193.96000,194.62000,179.30700,-0.46%,1592554 +2019-09-16,193.37000,195.22000,193.01000,194.16000,178.88300,-0.24%,1356294 +2019-09-17,193.36000,195.79000,193.36000,194.95000,179.61100,0.41%,1465897 +2019-09-18,194.18000,194.59000,191.54000,194.13000,178.85600,-0.42%,1895580 +2019-09-19,194.48000,196.13000,194.22000,194.67000,179.35300,0.28%,1578574 +2019-09-20,195.05000,196.23000,192.45000,193.09000,177.89700,-0.81%,2652417 +2019-09-23,192.33000,193.94000,192.01000,192.84000,177.66700,-0.13%,1669831 +2019-09-24,194.44000,195.87000,189.78000,190.14000,175.17900,-1.40%,2964087 +2019-09-25,191.60000,192.00000,188.71000,190.87000,175.85200,0.38%,2839383 +2019-09-26,188.06000,193.34000,187.28000,192.12000,177.00400,0.65%,3729619 +2019-09-27,193.56000,193.58000,190.39000,191.38000,176.32200,-0.39%,2012542 +2019-09-30,191.49000,193.35000,191.41000,192.35000,177.21600,0.51%,2027320 +2019-10-01,192.60000,193.37000,189.41000,189.62000,174.70000,-1.42%,2074543 +2019-10-02,188.34000,188.65000,182.89000,184.85000,170.30600,-2.52%,2945581 +2019-10-03,185.32000,186.09000,182.85000,185.81000,171.19000,0.52%,2210398 +2019-10-04,186.81000,189.82000,186.10000,189.64000,174.71900,2.06%,1582556 +2019-10-07,188.29000,188.70000,186.79000,186.81000,172.11100,-1.49%,1650409 +2019-10-08,185.41000,185.72000,182.00000,182.20000,167.86400,-2.47%,2283676 +2019-10-09,183.79000,185.30000,183.22000,184.34000,169.83600,1.17%,1795079 +2019-10-10,183.83000,184.87000,182.60000,183.83000,169.36600,-0.28%,2126866 +2019-10-11,185.71000,187.71000,184.74000,184.97000,170.41600,0.62%,2385165 +2019-10-14,185.36000,186.33000,184.22000,185.50000,170.90500,0.29%,1350313 +2019-10-15,185.82000,187.38000,185.56000,187.00000,172.28700,0.81%,1466712 +2019-10-16,184.59000,186.99000,184.16000,186.57000,172.62700,-0.23%,1925404 +2019-10-17,186.96000,187.33000,185.16000,186.04000,172.13700,-0.28%,1491370 +2019-10-18,186.87000,188.13000,186.61000,187.08000,173.09900,0.56%,2896692 +2019-10-21,186.95000,187.54000,185.39000,187.34000,173.34000,0.14%,1347967 +2019-10-22,187.27000,188.11000,182.34000,182.72000,169.06500,-2.47%,1773966 +2019-10-23,182.39000,184.84000,181.97000,184.07000,170.31400,0.74%,2276462 +2019-10-24,185.05000,187.02000,184.65000,185.00000,171.17500,0.51%,2017655 +2019-10-25,184.67000,184.83000,183.02000,183.07000,169.38900,-1.04%,1389245 +2019-10-28,184.41000,185.93000,182.56000,182.87000,169.20400,-0.11%,1832708 +2019-10-29,182.55000,185.75000,182.37000,184.80000,170.99000,1.06%,1553999 +2019-10-30,185.15000,187.04000,184.29000,186.58000,172.63700,0.96%,1243282 +2019-10-31,186.16000,188.06000,184.34000,185.42000,171.56300,-0.62%,1574829 +2019-11-01,186.70000,188.35000,186.11000,188.22000,174.15400,1.51%,1502137 +2019-11-04,188.51000,189.17000,187.39000,187.80000,173.76500,-0.22%,1156782 +2019-11-05,188.00000,188.00000,185.48000,186.88000,172.91400,-0.49%,1535399 +2019-11-06,186.99000,189.27000,186.91000,189.23000,175.08900,1.26%,1652201 +2019-11-07,189.31000,190.20000,188.67000,189.09000,174.95900,-0.07%,1676799 +2019-11-08,188.66000,189.71000,188.27000,189.70000,175.52400,0.32%,1282364 +2019-11-11,188.76000,190.46000,188.55000,190.06000,175.85700,0.19%,1167010 +2019-11-12,190.17000,191.65000,189.87000,191.43000,177.12400,0.72%,1522849 +2019-11-13,191.15000,194.77000,190.49000,194.50000,179.96500,1.60%,1922740 +2019-11-14,194.00000,196.41000,193.83000,196.25000,181.58400,0.90%,1672930 +2019-11-15,195.90000,197.56000,195.81000,196.81000,182.10200,0.29%,2426211 +2019-11-18,197.43000,198.95000,196.76000,198.02000,183.22200,0.61%,1561030 +2019-11-19,198.20000,198.75000,197.39000,198.34000,183.51800,0.16%,1342180 +2019-11-20,198.73000,199.76000,196.77000,197.71000,182.93500,-0.32%,1477340 +2019-11-21,197.42000,197.93000,196.14000,196.78000,182.07400,-0.47%,1217370 +2019-11-22,198.05000,198.42000,195.10000,196.66000,181.96300,-0.06%,1117880 +2019-11-25,197.64000,198.38000,197.40000,198.36000,183.53600,0.86%,1951868 +2019-11-26,198.36000,201.00000,197.77000,200.92000,185.90500,1.29%,2324478 +2019-11-27,200.54000,201.36000,199.19000,201.25000,186.21000,0.16%,1205044 +2019-11-29,201.24000,201.66000,200.00000,201.16000,186.12700,-0.04%,750578 +2019-12-02,201.44000,201.69000,198.05000,199.59000,184.67400,-0.78%,1262291 +2019-12-03,197.54000,199.29000,196.47000,198.75000,183.89700,-0.42%,1539867 +2019-12-04,199.76000,200.39000,199.24000,199.58000,184.66500,0.42%,1221849 +2019-12-05,200.00000,200.03000,198.88000,199.85000,184.91500,0.14%,1816575 +2019-12-06,201.40000,202.82000,200.49000,202.55000,187.41300,1.35%,1345728 +2019-12-09,201.77000,202.88000,201.44000,202.03000,186.93200,-0.26%,1976293 +2019-12-10,202.03000,202.26000,200.87000,201.88000,186.79300,-0.07%,1403003 +2019-12-11,202.13000,202.62000,200.34000,202.30000,187.18200,0.21%,1665220 +2019-12-12,202.16000,204.43000,201.24000,203.92000,188.68100,0.80%,1932584 +2019-12-13,203.06000,206.72000,203.01000,206.66000,191.21600,1.34%,1648289 +2019-12-16,207.12000,208.66000,204.97000,205.00000,189.68000,-0.80%,2702378 +2019-12-17,205.00000,205.72000,202.95000,203.40000,188.20000,-0.78%,2377375 +2019-12-18,203.60000,206.17000,203.51000,205.76000,190.38300,1.16%,3002706 +2019-12-19,202.06000,208.30000,202.06000,208.30000,192.73400,1.23%,3759678 +2019-12-20,211.11000,213.25000,209.07000,211.10000,195.32400,1.34%,4148814 +2019-12-23,210.96000,211.29000,208.84000,210.83000,195.07400,-0.13%,2220882 +2019-12-24,210.71000,211.67000,210.56000,211.61000,195.79600,0.37%,998507 +2019-12-26,211.61000,212.12000,211.26000,212.05000,196.20300,0.21%,1059826 +2019-12-27,212.45000,212.63000,211.61000,212.22000,196.36100,0.08%,1292186 +2019-12-30,212.24000,212.24000,209.05000,210.64000,194.89900,-0.74%,1193852 +2019-12-31,209.98000,211.06000,209.44000,210.57000,194.83400,-0.03%,1371009 +2020-01-02,210.86000,211.92000,208.81000,210.15000,194.44500,-0.20%,2431126 +2020-01-03,208.50000,210.63000,207.00000,209.80000,194.12100,-0.17%,1802086 +2020-01-06,208.27000,208.79000,206.81000,208.43000,192.85400,-0.65%,2840016 +2020-01-07,203.20000,206.26000,203.19000,203.93000,188.69000,-2.16%,3098262 +2020-01-08,204.00000,205.45000,203.53000,204.33000,189.06000,0.20%,2271348 +2020-01-09,205.50000,207.28000,205.16000,206.15000,190.74400,0.89%,2910618 +2020-01-10,206.93000,208.31000,206.73000,207.66000,192.14100,0.73%,1573055 +2020-01-13,207.49000,209.84000,207.49000,209.59000,193.92700,0.93%,2202783 +2020-01-14,209.55000,211.00000,207.03000,207.73000,192.20600,-0.89%,2499113 +2020-01-15,208.00000,208.44000,206.73000,207.26000,192.51100,-0.23%,1985994 +2020-01-16,208.14000,209.10000,207.90000,208.98000,194.10900,0.83%,2691614 +2020-01-17,210.00000,210.65000,208.35000,209.20000,194.31300,0.11%,2584508 +2020-01-21,207.50000,210.16000,207.00000,209.15000,194.26700,-0.02%,2687176 +2020-01-22,210.20000,211.86000,209.35000,209.41000,194.50800,0.12%,1873641 +2020-01-23,209.40000,210.81000,208.87000,210.68000,195.68800,0.61%,2368412 +2020-01-24,211.00000,211.59000,208.05000,208.57000,193.72800,-1.00%,2348904 +2020-01-27,205.18000,207.84000,204.85000,206.55000,191.85200,-0.97%,1381344 +2020-01-28,207.87000,210.96000,207.25000,210.24000,195.27900,1.79%,1810188 +2020-01-29,210.68000,211.21000,207.79000,207.96000,193.16200,-1.08%,1491605 +2020-01-30,207.50000,208.93000,205.20000,208.37000,193.54200,0.20%,1579621 +2020-01-31,208.50000,209.63000,204.00000,205.21000,190.60700,-1.52%,1793599 +2020-02-03,205.34000,208.42000,205.25000,207.80000,193.01300,1.26%,2345722 +2020-02-04,210.00000,213.79000,209.75000,212.53000,197.40600,2.28%,2242773 +2020-02-05,213.89000,214.46000,210.41000,212.22000,197.11800,-0.15%,2102467 +2020-02-06,213.00000,214.38000,212.31000,214.16000,198.92000,0.91%,1611464 +2020-02-07,213.34000,213.39000,211.09000,211.58000,196.52400,-1.20%,1447728 +2020-02-10,210.19000,212.97000,210.19000,212.55000,197.42500,0.46%,1421563 +2020-02-11,213.38000,213.98000,211.76000,212.14000,197.04400,-0.19%,1321019 +2020-02-12,212.20000,212.87000,211.54000,211.99000,196.90500,-0.07%,1801311 +2020-02-13,209.87000,213.54000,209.34000,212.40000,197.28600,0.19%,1721214 +2020-02-14,213.25000,213.54000,211.35000,212.37000,197.25800,-0.01%,2096562 +2020-02-18,212.50000,214.06000,211.20000,213.76000,198.54900,0.65%,1699427 +2020-02-19,215.00000,216.39000,214.38000,215.92000,200.55500,1.01%,1806042 +2020-02-20,215.88000,216.32000,211.61000,213.90000,198.67900,-0.94%,1481699 +2020-02-21,212.59000,213.55000,210.49000,211.89000,196.81200,-0.94%,2088805 +2020-02-24,204.47000,207.87000,203.45000,204.36000,189.81800,-3.55%,2600382 +2020-02-25,204.78000,205.48000,195.86000,197.10000,183.07400,-3.55%,2882885 +2020-02-26,198.67000,201.45000,194.79000,195.67000,181.74600,-0.73%,2671068 +2020-02-27,192.20000,194.35000,186.37000,186.44000,173.17300,-4.72%,3040123 +2020-02-28,180.26000,183.20000,175.30000,180.59000,167.73900,-3.14%,5785204 +2020-03-02,182.00000,189.82000,178.02000,189.55000,176.06200,4.96%,4317868 +2020-03-03,189.77000,191.90000,180.62000,182.22000,169.25300,-3.87%,3514000 +2020-03-04,185.80000,189.71000,184.30000,188.86000,175.42100,3.64%,3875395 +2020-03-05,185.09000,187.46000,180.92000,182.56000,169.56900,-3.34%,3548239 +2020-03-06,177.45000,180.31000,173.92000,178.75000,166.03000,-2.09%,3284386 +2020-03-09,165.40000,170.88000,160.10000,164.11000,152.43200,-8.19%,5112245 +2020-03-10,171.08000,174.74000,166.04000,174.56000,162.13800,6.37%,4349451 +2020-03-11,169.32000,171.17000,162.65000,165.11000,153.36100,-5.41%,5076118 +2020-03-12,153.00000,158.75000,147.08000,152.53000,141.67600,-7.62%,6357919 +2020-03-13,160.62000,166.71000,152.93000,166.51000,154.66100,9.17%,5741835 +2020-03-16,148.29000,166.51000,143.51000,152.54000,141.68500,-8.39%,5324860 +2020-03-17,154.00000,160.66000,152.48000,157.71000,146.48700,3.39%,6081140 +2020-03-18,151.57000,159.80000,142.00000,151.15000,140.39400,-4.16%,5858322 +2020-03-19,151.36000,177.80000,151.36000,158.50000,147.22100,4.86%,6338232 +2020-03-20,157.53000,159.47000,147.42000,149.94000,139.27000,-5.40%,6449664 +2020-03-23,148.01000,148.01000,137.15000,143.69000,133.46500,-4.17%,6173727 +2020-03-24,152.26000,157.63000,149.49000,156.85000,145.68900,9.16%,4684046 +2020-03-25,156.44000,159.69000,148.11000,151.82000,141.01700,-3.21%,4795480 +2020-03-26,153.40000,171.60000,150.00000,171.34000,159.14800,12.86%,5194360 +2020-03-27,165.00000,169.29000,160.61000,162.88000,151.29000,-4.94%,3802436 +2020-03-30,164.12000,170.37000,163.78000,169.82000,157.73600,4.26%,2731326 +2020-03-31,167.43000,169.88000,162.16000,163.26000,151.64200,-3.86%,2956536 +2020-04-01,158.57000,160.82000,152.58000,154.68000,143.67300,-5.26%,2973074 +2020-04-02,154.05000,160.50000,153.55000,156.27000,145.15000,1.03%,3030044 +2020-04-03,155.60000,158.72000,148.28000,152.15000,141.32300,-2.64%,3766617 +2020-04-06,158.98000,166.75000,157.04000,166.05000,154.23400,9.14%,3089966 +2020-04-07,171.08000,171.49000,163.93000,164.12000,152.44100,-1.16%,3002465 +2020-04-08,166.58000,172.69000,165.07000,171.73000,159.51000,4.64%,2466219 +2020-04-09,173.23000,179.87000,172.51000,177.92000,165.25900,3.60%,3743653 +2020-04-13,176.18000,177.01000,169.56000,172.57000,160.29000,-3.01%,1918370 +2020-04-14,177.00000,178.89000,176.02000,178.10000,165.42600,3.20%,2874967 +2020-04-15,174.30000,174.31000,168.89000,169.45000,158.13500,-4.86%,2504567 +2020-04-16,171.26000,172.05000,167.52000,167.95000,156.73500,-0.89%,3051135 +2020-04-17,172.52000,175.16000,172.05000,175.09000,163.39800,4.25%,4759062 +2020-04-20,172.59000,176.90000,171.76000,174.74000,163.07200,-0.20%,2511654 +2020-04-21,170.82000,172.80000,165.71000,166.24000,155.13900,-4.86%,2711361 +2020-04-22,170.04000,173.34000,169.21000,172.31000,160.80400,3.65%,1921217 +2020-04-23,173.36000,175.32000,172.14000,172.90000,161.35500,0.34%,3027900 +2020-04-24,176.40000,176.40000,172.57000,175.46000,163.74400,1.48%,2121074 +2020-04-27,176.23000,180.54000,176.20000,179.43000,167.44900,2.26%,2457808 +2020-04-28,182.08000,183.26000,176.91000,178.36000,166.45000,-0.60%,2160130 +2020-04-29,182.31000,188.17000,181.70000,187.56000,175.03600,5.16%,2957573 +2020-04-30,185.53000,186.48000,184.19000,185.19000,172.82400,-1.26%,2740796 +2020-05-01,181.71000,182.99000,179.26000,180.09000,168.06500,-2.75%,2064179 +2020-05-04,177.98000,180.64000,176.88000,179.53000,167.54200,-0.31%,1710855 +2020-05-05,182.08000,183.89000,181.00000,181.62000,169.49200,1.16%,1621909 +2020-05-06,182.10000,182.50000,179.05000,180.38000,168.33500,-0.68%,1474938 +2020-05-07,182.99000,187.43000,182.50000,187.11000,174.61600,3.73%,2295363 +2020-05-08,188.99000,189.85000,187.68000,188.56000,175.96900,0.77%,1778596 +2020-05-11,186.49000,189.53000,185.29000,187.75000,175.21300,-0.43%,2013769 +2020-05-12,187.84000,189.99000,185.69000,185.72000,173.31900,-1.08%,1912253 +2020-05-13,185.04000,185.14000,178.75000,181.00000,168.91400,-2.54%,2349306 +2020-05-14,178.70000,180.01000,174.94000,179.99000,167.97100,-0.56%,2773299 +2020-05-15,178.37000,183.96000,177.83000,183.88000,171.60200,2.16%,3630025 +2020-05-18,189.00000,194.14000,188.11000,192.75000,179.87900,4.82%,2254666 +2020-05-19,192.50000,194.51000,189.92000,190.09000,177.39700,-1.38%,1784090 +2020-05-20,192.50000,195.67000,192.23000,195.18000,182.14700,2.68%,2294760 +2020-05-21,194.70000,195.52000,192.70000,193.50000,180.57900,-0.86%,1372961 +2020-05-22,194.08000,194.89000,191.13000,193.71000,180.77500,0.11%,1317507 +2020-05-26,199.42000,199.99000,196.03000,196.40000,183.28500,1.39%,2408717 +2020-05-27,198.38000,199.95000,196.21000,199.93000,186.58000,1.80%,2000474 +2020-05-28,200.01000,204.18000,200.01000,201.67000,188.20400,0.87%,2280638 +2020-05-29,201.49000,202.41000,198.69000,201.62000,188.15700,-0.02%,2535390 +2020-06-01,201.54000,203.75000,199.87000,203.38000,189.79900,0.87%,1530749 +2020-06-02,204.09000,205.79000,202.34000,205.78000,192.03900,1.18%,1939145 +2020-06-03,204.42000,207.83000,204.31000,207.28000,193.43900,0.73%,1605416 +2020-06-04,206.09000,207.79000,202.33000,203.10000,189.53800,-2.02%,2451436 +2020-06-05,205.99000,209.72000,204.79000,208.49000,194.56800,2.65%,2537902 +2020-06-08,207.51000,211.32000,207.00000,211.28000,197.17200,1.34%,1626898 +2020-06-09,209.39000,209.79000,205.50000,207.34000,193.49500,-1.86%,2269473 +2020-06-10,207.26000,210.83000,205.90000,209.43000,195.44500,1.01%,2076570 +2020-06-11,205.52000,205.95000,195.88000,195.95000,182.86600,-6.44%,4046634 +2020-06-12,201.10000,202.43000,197.31000,201.59000,188.12900,2.88%,2590091 +2020-06-15,196.49000,200.74000,194.83000,199.79000,186.44900,-0.89%,2310793 +2020-06-16,203.36000,206.88000,202.12000,204.40000,190.75100,2.31%,2153965 +2020-06-17,206.03000,206.33000,203.65000,205.20000,191.49800,0.39%,1594775 +2020-06-18,201.73000,203.17000,199.29000,202.93000,189.37900,-1.11%,2227265 +2020-06-19,207.54000,208.29000,201.52000,201.55000,188.09200,-0.68%,3710043 +2020-06-22,200.80000,204.08000,199.47000,202.60000,189.07100,0.52%,2453578 +2020-06-23,205.37000,209.68000,205.37000,207.40000,193.55100,2.37%,2203796 +2020-06-24,205.51000,207.40000,200.50000,201.84000,188.36200,-2.68%,2752563 +2020-06-25,213.00000,217.89000,211.50000,217.32000,202.80900,7.67%,4689669 +2020-06-26,216.78000,216.93000,211.07000,212.47000,198.28200,-2.23%,3348420 +2020-06-29,210.15000,213.39000,210.15000,212.72000,198.51600,0.12%,2247887 +2020-06-30,212.37000,215.64000,212.13000,214.72000,200.38200,0.94%,3136355 +2020-07-01,214.50000,216.90000,213.88000,214.59000,200.26100,-0.06%,2125991 +2020-07-02,216.57000,218.45000,214.90000,215.72000,201.31500,0.53%,2003413 +2020-07-06,217.76000,219.66000,216.31000,217.55000,203.02300,0.85%,1934517 +2020-07-07,216.32000,219.87000,216.12000,216.33000,201.88500,-0.56%,1783774 +2020-07-08,217.47000,219.15000,216.34000,218.89000,204.27400,1.18%,1750701 +2020-07-09,218.47000,220.61000,216.23000,219.31000,204.66600,0.19%,1756734 +2020-07-10,219.00000,220.86000,217.67000,220.26000,205.55200,0.43%,1373649 +2020-07-13,221.33000,221.87000,215.23000,215.74000,201.33400,-2.05%,2089958 +2020-07-14,214.80000,219.37000,213.51000,219.16000,204.52600,1.59%,1747824 +2020-07-15,220.00000,222.75000,218.46000,219.76000,205.83200,0.27%,2193526 +2020-07-16,219.78000,220.63000,218.60000,219.11000,205.22300,-0.30%,1408354 +2020-07-17,219.69000,222.64000,218.30000,221.94000,207.87400,1.29%,2069734 +2020-07-20,222.00000,224.11000,220.11000,223.43000,209.27000,0.67%,1371783 +2020-07-21,224.90000,225.74000,222.44000,222.75000,208.63300,-0.30%,1546138 +2020-07-22,222.75000,224.74000,222.44000,224.23000,210.01900,0.66%,1488034 +2020-07-23,224.08000,225.51000,221.37000,222.30000,208.21100,-0.86%,1444898 +2020-07-24,220.21000,223.17000,220.21000,221.44000,207.40600,-0.39%,1542280 +2020-07-27,221.50000,224.52000,220.82500,223.32000,209.16700,0.85%,1523192 +2020-07-28,223.04000,224.76000,221.90000,222.18000,208.09900,-0.51%,1422267 +2020-07-29,221.98000,225.40000,221.93000,224.38000,210.15900,0.99%,1474142 +2020-07-30,220.81000,223.99000,219.78000,223.98000,209.78500,-0.18%,1408580 +2020-07-31,223.89000,224.95000,220.90000,224.78000,210.53400,0.36%,1495514 +2020-08-03,225.00000,228.00400,224.46000,227.18000,212.78200,1.07%,1631729 +2020-08-04,226.29000,227.78000,225.55000,227.15000,212.75400,-0.01%,1260453 +2020-08-05,227.94000,229.40000,227.46000,228.70000,214.20600,0.68%,1155421 +2020-08-06,227.68000,230.97000,227.68000,230.89000,216.25700,0.96%,1318042 +2020-08-07,229.25000,231.87000,228.72000,231.56000,216.88400,0.29%,1275413 +2020-08-10,229.69000,231.26000,229.52000,230.34000,215.74200,-0.53%,1315745 +2020-08-11,230.58000,232.51000,228.16000,228.57000,214.08400,-0.77%,1757172 +2020-08-12,230.30000,231.32000,229.25000,229.75000,215.18900,0.52%,1512854 +2020-08-13,229.59000,232.37800,228.93000,231.73000,217.04400,0.86%,1745756 +2020-08-14,230.57000,231.93000,229.41000,230.25000,215.65700,-0.64%,1130457 +2020-08-17,231.45000,233.77000,230.98000,232.62000,217.87700,1.03%,1393451 +2020-08-18,233.35000,234.93000,232.58000,234.23000,219.38500,0.69%,1475804 +2020-08-19,233.80000,236.50300,233.80000,234.63000,219.76000,0.17%,1671516 +2020-08-20,233.94000,236.95000,233.58000,236.61000,221.61400,0.84%,1279294 +2020-08-21,236.86000,238.30000,235.00000,237.49000,222.43900,0.37%,1976079 +2020-08-24,238.06000,239.36000,235.85000,237.75000,222.68200,0.11%,1293235 +2020-08-25,237.93000,238.73000,236.71000,238.21000,223.11300,0.19%,1501748 +2020-08-26,238.67000,241.25500,238.11000,240.45000,225.21100,0.94%,2322181 +2020-08-27,242.37000,242.77000,240.00000,240.87000,225.60400,0.17%,1295301 +2020-08-28,241.97000,243.22000,240.26000,242.99000,227.59000,0.88%,1212222 +2020-08-31,243.30000,243.53500,239.10000,239.93000,224.72400,-1.26%,2001139 +2020-09-01,238.49000,240.02000,237.20000,240.02000,224.80800,0.04%,1914529 +2020-09-02,241.90000,247.82000,240.84000,247.18000,231.51400,2.98%,1702838 +2020-09-03,245.10000,246.14400,237.13000,238.98000,223.83400,-3.32%,2350609 +2020-09-04,240.17000,240.87000,231.90500,236.07000,221.10900,-1.22%,1946413 +2020-09-08,231.05000,236.00000,230.62100,232.65000,217.90500,-1.45%,2361218 +2020-09-09,236.80000,241.36000,234.81000,238.91000,223.76900,2.69%,1670232 +2020-09-10,241.00000,243.99000,232.11000,233.65000,218.84200,-2.20%,2024101 +2020-09-11,236.43000,237.76000,233.24500,234.77000,219.89100,0.48%,1301052 +2020-09-14,237.60000,240.99000,236.81000,238.83000,223.69400,1.73%,1576394 +2020-09-15,240.37000,242.80000,239.00000,240.20000,224.97700,0.57%,1297452 +2020-09-16,241.46000,244.90000,239.17000,239.42000,224.24600,-0.32%,1800765 +2020-09-17,237.40000,239.09000,233.87900,236.82000,221.81100,-1.09%,2002494 +2020-09-18,234.62000,238.40000,233.43000,236.18000,221.21200,-0.27%,3676439 +2020-09-21,232.84000,233.98000,230.03000,233.91000,219.08500,-0.96%,2305943 +2020-09-22,234.14000,237.07000,231.79000,236.92000,221.90500,1.29%,1786180 +2020-09-23,238.53000,239.35000,230.37000,230.65000,216.03200,-2.65%,2688126 +2020-09-24,218.87000,220.45000,213.15000,214.42000,200.83100,-7.04%,4828701 +2020-09-25,213.03000,215.06500,210.42000,214.63000,201.02700,0.10%,3691103 +2020-09-28,219.09000,223.89000,218.30100,222.78000,208.66100,3.80%,2587689 +2020-09-29,223.37000,225.17000,222.31000,224.08000,209.87800,0.58%,2589025 +2020-09-30,225.27000,228.29500,224.62000,225.99000,211.66700,0.85%,2250157 +2020-10-01,227.36000,229.24000,224.03000,225.18000,210.90900,-0.36%,1928782 +2020-10-02,222.05000,224.92000,221.35000,222.40000,208.30500,-1.23%,1936069 +2020-10-05,224.37000,224.94000,222.04000,223.49000,209.32600,0.49%,1446008 +2020-10-06,223.59000,225.27000,220.09000,220.35000,206.38500,-1.40%,2286278 +2020-10-07,221.90000,224.63000,220.05000,223.45000,209.28800,1.41%,2005752 +2020-10-08,226.04000,226.79000,223.97000,225.61000,211.31100,0.97%,1394410 +2020-10-09,225.86000,229.09000,225.80000,228.69000,215.02000,1.37%,1312471 +2020-10-12,229.69000,231.76500,227.58000,230.59000,216.80700,0.83%,1524276 +2020-10-13,230.72000,231.90000,228.81000,229.38000,215.66900,-0.52%,1634008 +2020-10-14,228.88000,231.90000,228.32000,229.43000,215.71600,0.02%,1443841 +2020-10-15,225.59000,230.68000,225.26000,228.77000,215.09600,-0.29%,1273410 +2020-10-16,229.03000,231.94000,228.68000,230.05000,216.29900,0.56%,1796451 +2020-10-19,230.23000,233.25000,225.72000,226.24000,212.71700,-1.66%,1904489 +2020-10-20,226.70000,232.28500,226.45000,230.39000,216.61900,1.83%,1783836 +2020-10-21,229.90000,234.38000,229.05500,233.10000,219.16700,1.18%,1701797 +2020-10-22,233.10000,234.70500,227.85000,228.14000,214.50300,-2.13%,1661281 +2020-10-23,227.70000,229.80000,226.93000,229.70000,215.97000,0.68%,1187637 +2020-10-26,225.36000,227.99000,218.35000,219.23000,206.12600,-4.56%,2162125 +2020-10-27,220.63000,223.00000,220.21000,220.66000,207.47000,0.65%,1567844 +2020-10-28,216.81000,217.93000,212.92000,213.94000,201.15200,-3.05%,2412275 +2020-10-29,215.51000,218.53000,212.45000,216.44000,203.50300,1.17%,1499126 +2020-10-30,215.28000,217.81000,213.64000,216.91000,203.94500,0.22%,1972663 +2020-11-02,219.17000,223.16000,218.32000,220.19000,207.02900,1.51%,2087153 +2020-11-03,222.00000,227.77000,221.43000,225.71000,212.21900,2.51%,1544039 +2020-11-04,225.00000,230.90000,224.40000,227.92000,214.29700,0.98%,1724972 +2020-11-05,233.37000,236.12000,232.41500,233.99000,220.00400,2.66%,1954847 +2020-11-06,235.01000,237.00000,231.07000,236.29000,222.16600,0.98%,1417555 +2020-11-09,239.89000,248.00000,239.66500,240.22000,225.86100,1.66%,3052075 +2020-11-10,238.61000,239.60500,235.58000,238.71000,224.44200,-0.63%,2818014 +2020-11-11,240.96000,244.08000,240.13000,242.75000,228.24000,1.69%,1757203 +2020-11-12,242.00000,243.09000,236.89000,238.15000,223.91500,-1.89%,1672162 +2020-11-13,239.99000,242.42000,238.09000,241.78000,227.32800,1.52%,1456207 +2020-11-16,243.88000,246.69000,242.64000,244.95000,230.30900,1.31%,1631516 +2020-11-17,243.37000,245.49000,241.28000,243.82000,229.24600,-0.46%,1318080 +2020-11-18,243.36000,243.82000,239.55000,239.73000,225.40100,-1.68%,1613201 +2020-11-19,241.51000,243.46500,238.69000,243.20000,228.66300,1.45%,1611716 +2020-11-20,243.95000,246.00000,242.25600,243.44000,228.88900,0.10%,1771895 +2020-11-23,244.71000,246.67000,242.57000,246.20000,231.48400,1.13%,1288696 +2020-11-24,247.41000,250.09000,245.89500,250.00000,235.05700,1.54%,1825083 +2020-11-25,250.00000,250.40500,248.32000,249.33000,234.42700,-0.27%,1433966 +2020-11-27,250.08000,250.91000,248.51000,250.12000,235.17000,0.32%,888139 +2020-11-30,249.06000,250.44000,246.29000,249.09000,234.20100,-0.41%,2441581 +2020-12-01,251.51000,253.93000,250.22000,252.27000,237.19100,1.28%,1973638 +2020-12-02,250.71000,251.82000,248.13000,249.66000,234.73700,-1.03%,1671131 +2020-12-03,250.00000,251.71000,248.86000,249.93000,234.99100,0.11%,1552320 +2020-12-04,250.22000,253.46000,250.05000,253.44000,238.29100,1.40%,1852700 +2020-12-07,249.85000,251.00000,248.36000,249.30000,234.39900,-1.63%,1973409 +2020-12-08,249.00000,250.55500,247.20000,249.86000,234.92500,0.22%,1825620 +2020-12-09,250.12000,250.52000,245.56000,246.77000,232.02000,-1.24%,2201530 +2020-12-10,245.87000,247.82000,244.62000,246.16000,231.44600,-0.25%,1873986 +2020-12-11,245.89000,246.92000,244.55000,245.83000,231.13600,-0.13%,1839033 +2020-12-14,247.10000,249.39000,243.55000,243.75000,229.18000,-0.85%,2412569 +2020-12-15,248.91000,248.91000,245.06200,247.05000,232.28300,1.35%,2415774 +2020-12-16,247.02000,248.28500,246.22000,247.45000,232.65900,0.16%,2247981 +2020-12-17,263.78000,271.17500,263.30000,264.47000,248.66200,6.88%,4855599 +2020-12-18,263.89000,266.96000,258.62000,266.25000,250.33500,0.67%,5948251 +2020-12-21,261.12000,263.33000,257.74000,261.42000,245.79400,-1.81%,2680524 +2020-12-22,260.86000,261.12000,258.35000,259.47000,243.96100,-0.75%,1602940 +2020-12-23,260.83000,261.92000,257.32500,257.44000,242.05200,-0.78%,1455854 +2020-12-24,258.00000,259.78000,256.28000,257.30000,241.92000,-0.05%,528132 +2020-12-28,259.73000,260.37000,258.39000,259.68000,244.15800,0.92%,1051429 +2020-12-29,260.89000,261.02600,257.22500,257.76000,242.35300,-0.74%,1065161 +2020-12-30,258.67000,259.24500,257.19000,257.54000,242.14600,-0.09%,992768 +2020-12-31,257.60000,261.32000,257.47500,261.21000,245.59700,1.43%,1325331 +2021-01-04,261.00000,261.65800,254.05000,256.46000,241.13100,-1.82%,2505131 +2021-01-05,256.40000,258.64000,255.14000,257.92000,242.50300,0.57%,1809333 +2021-01-06,259.20000,263.59000,256.95000,260.74000,245.15500,1.09%,2535648 +2021-01-07,260.36000,264.92000,260.34000,263.20000,247.46800,0.94%,2068188 +2021-01-08,263.81000,266.53000,261.29000,264.16000,248.37000,0.36%,2010661 +2021-01-11,262.83000,264.71000,260.27000,260.35000,244.78800,-1.44%,1745183 +2021-01-12,260.12000,261.22000,256.02000,258.40000,242.95500,-0.75%,1874934 +2021-01-13,256.45000,259.09000,256.45000,257.08000,242.54100,-0.51%,1870727 +2021-01-14,257.25000,257.25000,254.12000,255.00000,240.57900,-0.81%,2253238 +2021-01-15,253.62000,255.97000,253.03000,253.65000,239.30500,-0.53%,1915109 +2021-01-19,254.41000,257.29500,253.75000,255.84000,241.37100,0.86%,2249461 +2021-01-20,257.99000,262.38000,257.00000,261.67000,246.87100,2.28%,2081643 +2021-01-21,260.46000,261.81000,256.91000,257.94000,243.35200,-1.43%,1625568 +2021-01-22,255.37000,256.37000,253.57000,254.77000,240.36200,-1.23%,2049627 +2021-01-25,251.86000,253.79000,249.06000,252.04000,237.78600,-1.07%,1921644 +2021-01-26,253.19000,254.41000,251.14000,252.99000,238.68200,0.38%,1345509 +2021-01-27,248.66000,251.22000,244.39000,246.10000,232.18200,-2.72%,1833069 +2021-01-28,249.24000,252.80000,248.14000,249.34000,235.23900,1.32%,1794214 +2021-01-29,248.24000,249.23000,241.73000,241.92000,228.23800,-2.98%,2494447 +2021-02-01,246.10000,248.90000,243.97000,247.57000,233.56900,2.34%,1559691 +2021-02-02,250.00000,251.43000,248.62500,248.75000,234.68200,0.48%,2007709 +2021-02-03,248.19000,250.11000,246.59000,248.37000,234.32400,-0.15%,2470492 +2021-02-04,249.56000,253.03000,246.91000,253.01000,238.70100,1.87%,1702175 +2021-02-05,254.09000,255.75000,252.16000,253.54000,239.20100,0.21%,1497684 +2021-02-08,253.92000,257.35000,253.76000,257.31000,242.75800,1.49%,1508696 +2021-02-09,256.31000,258.81000,255.61000,257.68000,243.10700,0.14%,1542437 +2021-02-10,258.02000,259.19000,255.86000,256.94000,242.40900,-0.29%,1425420 +2021-02-11,258.00000,259.99000,257.04000,258.97000,244.32400,0.79%,1285423 +2021-02-12,257.45000,258.59000,255.41000,257.47000,242.90900,-0.58%,1219178 +2021-02-16,257.65000,259.49000,256.27000,257.05000,242.51300,-0.16%,1606694 +2021-02-17,256.65000,261.61000,255.77000,258.78000,244.14500,0.67%,1880034 +2021-02-18,255.59000,258.10000,254.69500,257.63000,243.06000,-0.44%,1664305 +2021-02-19,258.46000,258.50000,254.16000,254.29000,239.90900,-1.30%,2038413 +2021-02-22,252.69000,254.17000,250.09000,252.63000,238.34300,-0.65%,1474943 +2021-02-23,251.56000,257.93000,250.59000,256.19000,241.70100,1.41%,2191308 +2021-02-24,253.21000,260.47000,252.82000,259.27000,244.60700,1.20%,2476293 +2021-02-25,258.98000,259.10500,252.58000,253.78000,239.42800,-2.12%,2065145 +2021-02-26,255.24000,255.85000,249.81000,250.90000,236.71000,-1.13%,2620982 +2021-03-01,254.00000,259.80000,254.00000,258.16000,243.56000,2.89%,1954679 +2021-03-02,258.16000,261.11500,257.11000,259.23000,244.56900,0.41%,2099800 +2021-03-03,259.90000,260.00000,254.05000,254.18000,239.80500,-1.95%,2114420 +2021-03-04,252.83000,254.64000,245.17000,247.00000,233.03100,-2.82%,2590392 +2021-03-05,249.24000,250.68000,244.44000,249.51000,235.39900,1.02%,3236464 +2021-03-08,254.60000,255.78600,249.23000,249.39000,235.28600,-0.05%,2856067 +2021-03-09,252.52000,257.46000,251.64000,254.37000,239.98400,2.00%,2729187 +2021-03-10,256.29000,258.23500,254.61000,257.14000,242.59800,1.09%,2045992 +2021-03-11,260.00000,268.11000,260.00000,266.37000,251.30600,3.59%,2972037 +2021-03-12,264.98000,266.25000,262.70000,264.95000,249.96600,-0.53%,1828588 +2021-03-15,263.69000,266.59000,263.47800,266.26000,251.20200,0.49%,2295775 +2021-03-16,267.22000,267.26000,263.10000,263.52000,248.61700,-1.03%,2185561 +2021-03-17,263.53000,266.28000,261.63000,264.27000,249.32400,0.28%,2626454 +2021-03-18,267.22000,271.51000,264.08000,266.89000,251.79600,0.99%,4089881 +2021-03-19,266.35000,269.11000,261.12500,263.78000,248.86200,-1.17%,4460510 +2021-03-22,263.15000,265.93000,262.35000,265.20000,250.20200,0.54%,2295739 +2021-03-23,265.50000,267.12700,264.37000,266.03000,250.98500,0.31%,2160255 +2021-03-24,265.92000,269.79000,265.70000,267.55000,252.41900,0.57%,2160639 +2021-03-25,266.18000,269.50000,265.80500,268.61000,253.41900,0.40%,1714724 +2021-03-26,268.49000,281.30000,268.49000,280.77000,264.89100,4.53%,3171950 +2021-03-29,278.22000,281.29100,277.74000,279.54000,263.73100,-0.44%,2398744 +2021-03-30,279.79000,280.08000,276.52000,278.55000,262.79700,-0.35%,1763120 +2021-03-31,278.50000,279.27000,276.09500,276.25000,260.62700,-0.83%,2375794 +2021-04-01,278.62000,278.78000,276.06500,278.34000,262.59900,0.76%,2301965 +2021-04-05,279.01000,282.69000,278.80000,281.13000,265.23100,1.00%,2631275 +2021-04-06,281.43000,283.05000,279.65000,281.63000,265.70300,0.18%,1786624 +2021-04-07,281.97000,283.63000,281.10000,282.57000,266.58900,0.33%,2736294 +2021-04-08,284.12000,285.34500,283.23000,284.42000,268.33500,0.65%,1600609 +2021-04-09,285.00000,287.82000,283.60000,287.71000,271.43900,1.16%,1787837 +2021-04-12,285.97000,288.10000,285.13800,287.54000,271.27800,-0.06%,1437563 +2021-04-13,286.60000,287.06000,284.08000,285.22000,269.08900,-0.81%,2228040 +2021-04-14,284.38000,286.80000,283.08000,284.44000,269.18400,-0.27%,1903608 +2021-04-15,286.26000,287.18000,284.41000,285.15000,269.85600,0.25%,2047477 +2021-04-16,285.16000,287.46000,285.00500,286.96000,271.56900,0.63%,2625463 +2021-04-19,287.10000,287.23000,284.91000,286.54000,271.17100,-0.15%,1437060 +2021-04-20,285.93000,288.90000,285.76000,288.60000,273.12100,0.72%,1889813 +2021-04-21,289.67000,291.15000,287.79000,290.72000,275.12700,0.73%,1585981 +2021-04-22,290.99000,293.28000,289.15000,290.16000,274.59700,-0.19%,1460430 +2021-04-23,290.19000,292.89100,289.70000,291.74000,276.09200,0.54%,1505286 +2021-04-26,291.60000,292.37000,288.84000,289.52000,273.99100,-0.76%,1420710 +2021-04-27,290.07000,290.89000,288.06500,290.25000,274.68200,0.25%,1270917 +2021-04-28,290.72000,291.45000,289.82000,290.27000,274.70100,0.01%,1159940 +2021-04-29,292.08000,293.28000,290.60000,292.54000,276.84900,0.78%,1247772 +2021-04-30,290.77000,290.92000,288.36000,289.97000,274.41700,-0.88%,1969179 +2021-05-03,292.93000,293.42000,291.36500,292.17000,276.49900,0.76%,1300351 +2021-05-04,290.89000,291.94000,289.15000,291.60000,275.96000,-0.20%,1810733 +2021-05-05,292.34000,292.83000,289.12000,289.52000,273.99100,-0.71%,1553800 +2021-05-06,289.48000,291.18000,287.61100,291.16000,275.54300,0.57%,1863192 +2021-05-07,292.20000,294.09000,291.03700,291.53000,275.89400,0.13%,1394227 +2021-05-10,290.62000,294.10000,290.19000,290.61000,275.02300,-0.32%,1620690 +2021-05-11,288.44000,288.46000,284.56500,287.95000,272.50600,-0.92%,1541786 +2021-05-12,285.23000,285.31000,279.14000,279.39000,264.40500,-2.97%,2116587 +2021-05-13,281.12000,287.25000,281.12000,285.32000,270.01700,2.12%,1698244 +2021-05-14,286.86000,294.50000,286.61700,288.20000,272.74200,1.01%,1285600 +2021-05-17,287.64000,288.55000,286.10000,287.00000,271.60700,-0.42%,1499964 +2021-05-18,285.81000,286.70000,282.82000,283.01000,267.83100,-1.39%,1438405 +2021-05-19,279.93000,281.07000,276.88000,280.97000,265.90000,-0.72%,1625345 +2021-05-20,281.70000,285.13000,281.57500,283.95000,268.72000,1.06%,2094665 +2021-05-21,285.00000,287.14000,282.67000,283.38000,268.18100,-0.20%,2210223 +2021-05-24,285.20000,286.04000,284.21500,284.85000,269.57200,0.52%,1231298 +2021-05-25,285.80000,286.20000,283.61000,285.99000,270.65100,0.40%,1761287 +2021-05-26,285.90000,286.83000,283.33000,283.95000,268.72000,-0.71%,1873464 +2021-05-27,284.17000,285.28000,279.15000,280.05000,265.02900,-1.37%,7166344 +2021-05-28,282.55000,284.92000,282.10000,282.16000,267.02600,0.75%,2005678 +2021-06-01,285.58000,285.58000,280.61000,280.88000,265.81500,-0.45%,1670861 +2021-06-02,281.05000,283.12000,281.05000,281.80000,266.68500,0.33%,2090035 +2021-06-03,280.00000,280.79000,277.38000,279.63000,264.63200,-0.77%,1540642 +2021-06-04,281.32000,283.44200,281.18100,283.17000,267.98200,1.27%,1146226 +2021-06-07,283.17000,284.25000,281.06000,282.19000,267.05500,-0.35%,1404048 +2021-06-08,282.00000,283.48000,280.91800,281.45000,266.35400,-0.26%,1321418 +2021-06-09,283.10000,283.27000,281.54000,282.11000,266.97900,0.23%,1166539 +2021-06-10,283.53000,284.71000,282.78000,284.22000,268.97600,0.75%,2007198 +2021-06-11,285.00000,285.57000,283.94000,285.28000,269.97900,0.37%,1473088 +2021-06-14,285.74000,285.84000,283.18000,285.71000,270.38600,0.15%,1672434 +2021-06-15,286.85000,287.95000,285.37000,286.19000,270.84000,0.17%,1408250 +2021-06-16,287.48000,287.48000,283.03000,283.94000,268.71100,-0.79%,2270300 +2021-06-17,282.50000,285.43000,282.50000,284.77000,269.49600,0.29%,1872084 +2021-06-18,282.84000,284.00000,280.80000,281.25000,266.16500,-1.24%,3134046 +2021-06-21,283.96000,287.49500,282.01000,285.56000,270.24400,1.53%,1959400 +2021-06-22,285.76000,286.61500,283.71000,285.66000,270.33800,0.04%,2019774 +2021-06-23,287.75000,288.40000,285.59000,285.70000,270.37600,0.01%,2161301 +2021-06-24,297.23000,297.80000,289.55000,291.56000,275.92200,2.05%,3004034 +2021-06-25,292.33000,295.22000,290.42000,294.66000,278.85600,1.06%,4233646 +2021-06-28,294.44000,295.87000,292.50000,293.90000,278.13600,-0.26%,1662419 +2021-06-29,294.79000,297.65500,294.60000,296.43000,280.53100,0.86%,2060957 +2021-06-30,295.99000,296.99000,293.79000,294.79000,278.97900,-0.55%,1595366 +2021-07-01,295.48000,300.06000,295.00000,300.00000,283.90900,1.77%,3104089 +2021-07-02,300.00000,305.17000,300.00000,304.84000,288.49000,1.61%,2280128 +2021-07-06,304.86000,306.85000,301.69000,305.40000,289.02000,0.18%,1856213 +2021-07-07,305.82000,309.79000,305.20000,309.61000,293.00400,1.38%,1889909 +2021-07-08,305.03000,309.24000,302.66000,309.15000,292.56800,-0.15%,1867663 +2021-07-09,310.60000,316.22000,310.18000,312.62000,295.85200,1.12%,2054031 +2021-07-12,311.84000,312.18000,310.73000,311.57000,294.85900,-0.34%,1456879 +2021-07-13,311.21000,313.91000,310.05000,312.63000,295.86200,0.34%,1570650 +2021-07-14,313.05000,315.52000,312.53000,314.39000,298.36000,0.56%,1743806 +2021-07-15,313.88000,315.49000,313.30000,314.94000,298.88200,0.17%,1927829 +2021-07-16,317.12000,317.12000,311.30000,311.91000,296.00700,-0.96%,2666146 +2021-07-19,308.00000,309.78500,306.26000,309.18000,293.41600,-0.88%,1851644 +2021-07-20,310.00000,314.17000,308.99000,312.06000,296.14900,0.93%,1448684 +2021-07-21,312.61000,314.05000,311.95000,313.77000,297.77200,0.55%,1180339 +2021-07-22,314.77000,315.00000,312.77100,314.26000,298.23700,0.16%,1274805 +2021-07-23,316.00000,318.80000,315.54000,318.65000,302.40300,1.40%,1220966 +2021-07-26,318.80000,319.74400,316.85000,318.98000,302.71600,0.10%,1345845 +2021-07-27,317.88000,320.10000,315.81000,319.89000,303.58000,0.29%,1641049 +2021-07-28,320.85000,321.00000,316.12000,316.31000,300.18200,-1.12%,2006264 +2021-07-29,317.82000,319.14000,316.13000,318.35000,302.11800,0.64%,1844129 +2021-07-30,317.71000,319.18000,316.90000,317.68000,301.48200,-0.21%,2305415 +2021-08-02,319.27000,319.49000,315.50000,316.08000,299.96400,-0.50%,1507184 +2021-08-03,317.77000,319.60000,315.50200,318.52000,302.28000,0.77%,1979647 +2021-08-04,318.02000,319.19000,315.85000,316.77000,300.61900,-0.55%,1448293 +2021-08-05,317.91000,320.56000,317.04000,320.31000,303.97800,1.12%,1952359 +2021-08-06,321.00000,322.36500,318.50000,321.83000,305.42100,0.47%,1392597 +2021-08-09,322.01000,322.26000,319.38000,319.52000,303.22900,-0.72%,1225133 +2021-08-10,319.97000,322.06000,319.06000,320.18000,303.85500,0.21%,918957 +2021-08-11,320.62000,320.86000,317.08000,319.79000,303.48500,-0.12%,1841851 +2021-08-12,319.70000,321.83000,318.64000,321.76000,305.35400,0.62%,910870 +2021-08-13,322.19000,324.04000,321.58000,323.45000,306.95800,0.53%,969912 +2021-08-16,324.00000,328.50000,323.14000,328.25000,311.51400,1.48%,1781709 +2021-08-17,327.60000,329.95000,326.77000,329.30000,312.51000,0.32%,1531684 +2021-08-18,327.37000,329.18000,324.38000,324.55000,308.00200,-1.44%,1636931 +2021-08-19,322.81000,329.00000,322.45000,328.25000,311.51400,1.14%,1294224 +2021-08-20,329.81000,333.55000,328.33000,332.65000,315.68900,1.34%,1727098 +2021-08-23,334.24000,334.88000,332.73000,332.92000,315.94500,0.08%,2017876 +2021-08-24,333.14000,334.00000,330.75000,330.91000,314.03800,-0.60%,1451317 +2021-08-25,331.94000,334.59000,331.13000,333.44000,316.43900,0.76%,1613857 +2021-08-26,334.47000,334.47000,331.24400,333.23000,316.24000,-0.06%,1702327 +2021-08-27,334.09000,335.91000,333.35400,335.66000,318.54600,0.73%,1126200 +2021-08-30,335.00000,338.65000,332.92000,337.00000,319.81700,0.40%,973810 +2021-08-31,337.20000,337.41000,335.09500,336.56000,319.40000,-0.13%,1641335 +2021-09-01,337.45000,339.03000,336.66000,337.90000,320.67200,0.40%,1621136 +2021-09-02,338.46000,342.05000,338.25000,341.00000,323.61300,0.92%,1600529 +2021-09-03,341.00000,344.08000,340.11000,343.33000,325.82500,0.68%,1566085 +2021-09-07,343.33000,344.43000,340.21000,341.49000,324.07800,-0.54%,1380697 +2021-09-08,340.84000,342.27000,339.72000,340.32000,322.96800,-0.34%,1392851 +2021-09-09,341.46000,342.55000,339.90000,341.10000,323.70800,0.23%,1668221 +2021-09-10,343.50000,345.52000,341.50000,341.92000,324.48700,0.24%,1725414 +2021-09-13,345.00000,345.47000,335.87000,339.44000,322.13300,-0.73%,1854238 +2021-09-14,341.06000,343.26000,340.00000,340.72000,323.34800,0.38%,1758771 +2021-09-15,340.24000,345.50000,339.83000,344.43000,326.86900,1.09%,1657263 +2021-09-16,344.64000,345.00000,340.22000,342.23000,324.78100,-0.64%,2252682 +2021-09-17,340.03000,341.51500,334.57000,335.40000,318.29900,-2.00%,4455591 +2021-09-20,331.10000,334.92000,328.23000,332.29000,315.34800,-0.93%,2650268 +2021-09-21,333.79000,335.46000,330.86500,331.15000,314.26600,-0.34%,2820305 +2021-09-22,335.45000,336.81000,333.14000,334.66000,317.59700,1.06%,2441069 +2021-09-23,337.62000,344.74000,337.13000,343.00000,325.51200,2.49%,4543452 +2021-09-24,340.68000,342.88000,337.72000,339.23000,321.93400,-1.10%,2035894 +2021-09-27,337.52000,337.72000,333.08000,334.51000,317.45400,-1.39%,2025350 +2021-09-28,331.56000,332.02000,323.86000,324.21000,307.68000,-3.08%,2300504 +2021-09-29,326.30000,326.41000,323.06500,323.53000,307.03400,-0.21%,1741309 +2021-09-30,324.49000,325.89000,318.30000,319.92000,303.60800,-1.12%,2382121 +2021-10-01,323.37000,326.89000,319.59000,324.86000,308.29600,1.54%,1802326 +2021-10-04,323.40000,324.32000,316.01000,319.49000,303.20000,-1.65%,1774504 +2021-10-05,320.96000,327.33000,320.81000,325.12000,308.54300,1.76%,1628835 +2021-10-06,323.11000,325.34000,320.51000,325.19000,308.61000,0.02%,2166411 +2021-10-07,328.00000,329.53000,325.80000,326.25000,309.61600,0.33%,1188408 +2021-10-08,326.74000,327.63000,324.54000,325.19000,308.61000,-0.32%,1229883 +2021-10-11,324.73000,328.73000,324.51000,326.50000,309.85300,0.40%,1475983 +2021-10-12,328.11000,329.40000,327.19000,327.69000,310.98200,0.36%,2054577 +2021-10-13,328.25000,331.55000,325.85500,330.18000,314.26600,0.76%,1768743 +2021-10-14,333.14000,339.27000,332.02000,339.04000,322.69900,2.68%,1638398 +2021-10-15,341.18000,341.91000,339.20000,341.82000,325.34500,0.82%,2074904 +2021-10-18,341.60000,344.24000,340.65000,343.18000,326.63900,0.40%,1636829 +2021-10-19,345.00000,350.76000,344.48500,349.74000,332.88300,1.91%,2177841 +2021-10-20,350.00000,350.44000,345.57000,345.80000,329.13300,-1.13%,1740200 +2021-10-21,345.80000,347.50000,344.72000,347.12000,330.38900,0.38%,1520226 +2021-10-22,348.25000,355.34500,348.25000,353.79000,336.73800,1.92%,1459455 +2021-10-25,353.27000,357.15500,351.48000,356.44000,339.26000,0.75%,1523866 +2021-10-26,356.99000,359.31000,356.27000,356.34000,339.16500,-0.03%,1547667 +2021-10-27,355.02000,356.92000,353.79000,354.05000,336.98500,-0.64%,1567799 +2021-10-28,355.44000,358.42000,354.74000,356.32000,339.14600,0.64%,1500838 +2021-10-29,354.58000,359.62000,354.10000,358.79000,341.49700,0.69%,1936436 +2021-11-01,358.83000,359.88000,352.10000,355.32000,338.19400,-0.97%,1592768 +2021-11-02,357.04000,363.24000,356.59000,361.50000,344.07600,1.74%,2193787 +2021-11-03,360.94000,362.50000,354.39000,362.10000,344.64700,0.17%,1727555 +2021-11-04,362.94000,366.92000,361.47000,366.80000,349.12100,1.30%,1979260 +2021-11-05,368.85000,372.11500,366.96000,368.46000,350.70100,0.45%,2110579 +2021-11-08,370.00000,370.66000,366.12000,366.93000,349.24400,-0.42%,1731557 +2021-11-09,366.63000,367.78000,364.77000,367.47000,349.75800,0.15%,1863247 +2021-11-10,364.97000,367.32000,362.68000,364.74000,347.16000,-0.74%,1352463 +2021-11-11,365.58000,367.16000,364.25000,366.21000,348.55900,0.40%,1184312 +2021-11-12,368.00000,371.61000,366.37000,371.23000,353.33700,1.37%,1790194 +2021-11-15,371.77000,372.12000,368.06000,368.45000,350.69100,-0.75%,1957364 +2021-11-16,367.30000,373.11000,367.02000,371.16000,353.27100,0.74%,2041595 +2021-11-17,371.55000,374.92000,369.57000,372.78000,354.81200,0.44%,2254592 +2021-11-18,371.32000,372.75000,369.28000,370.78000,352.90900,-0.54%,2555923 +2021-11-19,371.95000,374.70000,369.67000,369.79000,351.96700,-0.27%,2563897 +2021-11-22,371.42000,372.70000,363.08000,363.30000,345.78900,-1.76%,2098421 +2021-11-23,362.45000,363.57000,357.25000,360.70000,343.31500,-0.72%,1999477 +2021-11-24,359.23000,362.93000,358.70000,362.37000,344.90400,0.46%,2191461 +2021-11-26,361.17000,361.84000,352.70000,353.60000,336.55700,-2.42%,2649354 +2021-11-29,359.14000,369.52500,359.14000,365.82000,348.18800,3.46%,2857131 +2021-11-30,361.67000,365.05000,357.29000,357.40000,340.17400,-2.30%,4761227 +2021-12-01,365.27000,369.58000,359.95000,360.14000,342.78200,0.77%,2876805 +2021-12-02,359.71000,368.89000,359.71000,365.30000,347.69300,1.43%,3183137 +2021-12-03,369.41000,370.76000,357.34000,361.42000,344.00000,-1.06%,2331948 +2021-12-06,361.99000,365.40000,358.09000,362.23000,344.77100,0.22%,2100218 +2021-12-07,370.00000,373.14000,365.97500,371.34000,353.44200,2.51%,1943846 +2021-12-08,371.94000,374.86000,369.65000,374.53000,356.47800,0.86%,2270970 +2021-12-09,372.80000,373.88000,370.58000,371.45000,353.54700,-0.82%,1841412 +2021-12-10,374.22000,379.93000,373.00000,379.44000,361.15100,2.15%,1983999 +2021-12-13,379.44000,381.15000,377.26000,377.72000,359.51400,-0.45%,2843916 +2021-12-14,374.38000,375.78000,366.50500,369.73000,351.90900,-2.12%,2475241 +2021-12-15,370.21000,375.88000,367.29000,375.30000,357.21100,1.51%,2804930 +2021-12-16,413.07000,413.65000,399.02000,400.60000,381.29200,6.74%,6298493 +2021-12-17,396.36000,404.61000,391.32000,396.24000,377.14200,-1.09%,4929171 +2021-12-20,390.88000,391.43000,383.52000,385.78000,367.18600,-2.64%,2690878 +2021-12-21,388.00000,393.15000,384.85000,392.89000,373.95300,1.84%,2222377 +2021-12-22,393.24000,403.75000,393.21000,403.69000,384.23300,2.75%,2282493 +2021-12-23,402.30000,406.84500,400.96000,403.31000,383.87100,-0.09%,1374100 +2021-12-27,406.76000,415.95000,406.34000,415.33000,395.31200,2.98%,1906324 +2021-12-28,415.00000,417.15000,413.68000,415.27000,395.25400,-0.01%,1362596 +2021-12-29,414.82000,417.37000,412.70000,415.42000,395.39700,0.04%,1041751 +2021-12-30,416.26000,416.66000,411.88000,413.83000,393.88400,-0.38%,1278044 +2021-12-31,412.70000,416.95000,412.11000,414.55000,394.56900,0.17%,1096161 +2022-01-03,414.66000,415.53000,405.04000,407.21000,387.58300,-1.77%,2129954 +2022-01-04,408.81000,411.37000,403.20000,404.30000,384.81300,-0.71%,2516360 +2022-01-05,403.93000,403.97000,397.10000,397.18000,378.03600,-1.76%,2471434 +2022-01-06,384.69000,392.19500,375.76000,378.00000,359.78100,-4.83%,4386812 +2022-01-07,379.09000,379.99000,370.14000,370.75000,352.88000,-1.92%,3468954 +2022-01-10,363.42000,373.37000,360.22000,373.00000,355.02200,0.61%,2952595 +2022-01-11,369.51000,375.78000,363.86000,375.11000,357.03000,0.57%,2400093 +2022-01-12,377.85000,383.44000,376.61500,377.19000,359.93300,0.55%,3143376 +2022-01-13,378.22000,379.28000,360.75500,361.37000,344.83700,-4.19%,2944219 +2022-01-14,357.04000,359.37500,349.72000,353.36000,337.19300,-2.22%,3949756 +2022-01-18,348.61000,351.02000,344.97000,348.28000,332.34600,-1.44%,3420482 +2022-01-19,351.00000,356.07000,343.50000,343.74000,328.01300,-1.30%,2984863 +2022-01-20,345.45000,355.94000,342.04000,342.69000,327.01200,-0.31%,2817368 +2022-01-21,341.39000,344.08000,335.25000,335.63000,320.27500,-2.06%,2830665 +2022-01-24,328.30000,339.58000,319.10000,339.00000,323.49000,1.00%,4544635 +2022-01-25,331.91000,339.68500,327.21000,334.95000,319.62600,-1.19%,3625359 +2022-01-26,341.42000,343.96000,328.04500,329.89000,314.79700,-1.51%,4422198 +2022-01-27,337.53000,341.73000,331.01000,333.36000,318.10800,1.05%,2778242 +2022-01-28,333.90000,343.06000,327.17000,342.85000,327.16400,2.85%,2457439 +2022-01-31,345.00000,353.70000,343.53500,353.58000,337.40300,3.13%,3159319 +2022-02-01,354.22000,356.70000,348.88000,353.42000,337.25100,-0.05%,2087227 +2022-02-02,354.40000,360.10000,353.51000,359.47000,343.02400,1.71%,2603191 +2022-02-03,345.27500,351.93000,343.97500,345.55000,329.74100,-3.87%,2706285 +2022-02-04,344.89000,350.54000,340.85000,347.50000,331.60100,0.56%,2142780 +2022-02-07,346.18000,348.27000,343.01000,343.96000,328.22300,-1.02%,1265190 +2022-02-08,339.98000,345.93000,339.86000,345.07000,329.28300,0.32%,2197696 +2022-02-09,351.63000,356.53000,351.51500,355.53000,339.26400,3.03%,2430466 +2022-02-10,346.09000,351.58000,339.99000,342.39000,326.72500,-3.70%,2457672 +2022-02-11,343.94000,344.98000,327.29000,329.18000,314.12000,-3.86%,3091555 +2022-02-14,323.08000,327.87000,321.46500,326.13000,311.20900,-0.93%,2689862 +2022-02-15,332.72000,333.33000,327.35000,329.41000,314.33900,1.01%,2395619 +2022-02-16,325.87000,335.44000,325.11000,333.72000,318.45200,1.31%,2867517 +2022-02-17,332.92000,332.92000,322.24600,322.91000,308.13600,-3.24%,2148023 +2022-02-18,322.41000,326.49000,320.09500,321.18000,306.48600,-0.54%,2421930 +2022-02-22,320.01000,327.97500,317.79000,321.11000,306.41900,-0.02%,2455930 +2022-02-23,322.77000,324.82000,312.59000,313.16000,298.83300,-2.48%,2192190 +2022-02-24,302.35000,316.58000,300.71000,316.17000,301.70500,0.96%,3785939 +2022-02-25,317.33000,323.17000,316.39000,322.51000,307.75500,2.01%,2552653 +2022-02-28,318.69000,319.45000,311.91000,316.02000,301.56200,-2.01%,3419370 +2022-03-01,317.00000,317.38000,309.76000,311.35000,297.10500,-1.48%,2525416 +2022-03-02,315.42000,320.26000,312.55000,318.33000,303.76600,2.24%,2220801 +2022-03-03,322.84000,323.69000,315.60000,318.95000,304.35800,0.19%,2120865 +2022-03-04,314.55000,316.31500,310.00000,314.16000,299.78700,-1.50%,1917250 +2022-03-07,313.18000,314.00000,304.60000,305.02000,291.06500,-2.91%,2908214 +2022-03-08,303.71000,309.01000,297.36000,301.62000,287.82100,-1.11%,2902566 +2022-03-09,311.03000,312.69000,307.75000,309.42000,295.26400,2.59%,2825956 +2022-03-10,305.00000,310.15600,304.02000,309.52000,295.35900,0.03%,2048963 +2022-03-11,314.41000,318.72000,311.21000,311.58000,297.32500,0.67%,3811927 +2022-03-14,309.07000,313.15000,303.90100,307.68000,293.60300,-1.25%,3156644 +2022-03-15,311.30000,316.92000,310.25000,316.23000,301.76200,2.78%,2695333 +2022-03-16,320.67000,325.46000,315.54200,324.91000,310.04500,2.74%,3473078 +2022-03-17,338.90000,344.46000,318.33000,319.50000,304.88300,-1.67%,4661577 +2022-03-18,321.87000,324.48000,316.51000,323.95000,309.12900,1.39%,7473645 +2022-03-21,323.37000,326.34500,320.92000,324.50000,309.65400,0.17%,2270448 +2022-03-22,324.00000,328.75000,323.26000,327.47000,312.48800,0.92%,2009324 +2022-03-23,325.00000,327.17500,320.29000,320.50000,305.83700,-2.13%,1837548 +2022-03-24,320.36000,325.41500,320.00000,325.29000,310.40800,1.49%,1430383 +2022-03-25,327.58000,329.51000,324.26000,327.71000,312.71700,0.74%,1774794 +2022-03-28,326.58000,330.89000,325.33500,330.74000,315.60800,0.92%,1984417 +2022-03-29,339.00000,341.06000,337.00000,340.69000,325.10300,3.01%,2223024 +2022-03-30,336.57000,340.70500,336.48000,338.46000,322.97500,-0.65%,1721592 +2022-03-31,337.50000,343.75000,337.23000,337.23000,321.80100,-0.36%,2752646 +2022-04-01,338.59000,341.30000,336.35000,340.64000,325.05500,1.01%,2090296 +2022-04-04,341.99000,344.76000,340.05000,344.47000,328.71000,1.12%,2317489 +2022-04-05,341.50000,345.29500,341.50000,342.82000,327.13600,-0.48%,2837183 +2022-04-06,338.29000,341.93000,334.53500,340.26000,324.69300,-0.75%,2299027 +2022-04-07,338.99000,344.81000,337.81000,341.77000,326.13400,0.44%,2313131 +2022-04-08,342.43000,344.30000,338.27000,338.92000,323.41400,-0.83%,2169979 +2022-04-11,336.10000,337.42000,324.86000,327.27000,312.29700,-3.44%,2445443 +2022-04-12,329.73000,333.95000,326.25000,326.73000,311.78200,-0.17%,1834979 +2022-04-13,324.34000,327.35000,323.24000,325.59000,311.61900,-0.35%,2081424 +2022-04-14,326.88000,328.28000,319.29000,319.47000,305.76200,-1.88%,2964861 +2022-04-18,318.52000,321.00000,310.83000,313.60000,300.14400,-1.84%,2479446 +2022-04-19,312.71000,320.80000,312.15000,320.57000,306.81500,2.22%,1758190 +2022-04-20,324.03000,328.38000,322.61700,323.67000,309.78200,0.97%,2254105 +2022-04-21,326.19000,330.32000,321.34000,322.31000,308.48000,-0.42%,1910213 +2022-04-22,321.02000,323.84000,310.30500,310.80000,297.46400,-3.57%,1906809 +2022-04-25,309.39000,317.13000,306.24000,316.82000,303.22600,1.94%,2049731 +2022-04-26,311.62000,315.11000,302.10000,303.10000,290.09500,-4.33%,2057068 +2022-04-27,302.98000,309.31000,302.38000,303.10000,290.09500,,1821239 +2022-04-28,308.16000,316.14000,305.62000,313.84000,300.37400,3.54%,2215301 +2022-04-29,310.00000,311.98000,299.80000,300.36000,287.47200,-4.30%,2972089 +2022-05-02,300.46000,306.05000,297.25000,304.60000,291.53000,1.41%,2528925 +2022-05-03,306.68000,307.62500,302.71000,304.82000,291.74100,0.07%,2121684 +2022-05-04,303.15000,315.88000,300.81000,314.86000,301.35000,3.29%,1891255 +2022-05-05,310.71000,312.19500,294.61000,298.70000,285.88300,-5.13%,2231930 +2022-05-06,295.65000,297.06000,289.71000,295.74000,283.05000,-0.99%,2476987 +2022-05-09,290.66000,292.49000,285.86000,287.49000,275.15400,-2.79%,2584159 +2022-05-10,290.00000,292.40000,283.75000,287.59000,275.25000,0.03%,2634603 +2022-05-11,285.73000,288.49000,280.46000,280.94000,268.88500,-2.31%,2398636 +2022-05-12,278.00000,281.66000,274.79000,281.21000,269.14400,0.10%,2284602 +2022-05-13,283.04000,288.67000,280.99000,286.77000,274.46500,1.98%,2373571 +2022-05-16,284.68000,288.97000,282.05000,286.17000,273.89100,-0.21%,1598017 +2022-05-17,294.68000,294.68000,288.20000,291.07000,278.58100,1.71%,1598041 +2022-05-18,286.87000,287.24500,272.41500,274.16000,262.39600,-5.81%,2666113 +2022-05-19,270.15000,278.00000,269.70000,273.61000,261.87000,-0.20%,2679603 +2022-05-20,275.58000,278.40000,268.17000,276.65000,264.77900,1.11%,3007904 +2022-05-23,281.28000,283.93000,276.16000,283.39000,271.23000,2.44%,2128880 +2022-05-24,279.82000,281.03000,273.05000,279.31000,267.32500,-1.44%,2088661 +2022-05-25,278.33000,281.34000,275.24000,279.64000,267.64100,0.12%,1812625 +2022-05-26,282.44000,292.88000,281.11000,291.55000,279.04000,4.26%,2742760 +2022-05-27,293.44000,304.17000,293.44000,304.15000,291.09900,4.32%,2759014 +2022-05-31,302.40000,303.32000,296.70000,298.46000,285.65400,-1.87%,4143704 +2022-06-01,304.13000,306.71000,297.38000,298.65000,285.83500,0.06%,1784565 +2022-06-02,299.96000,306.76000,297.88000,306.62000,293.46300,2.67%,1318522 +2022-06-03,302.30000,306.82000,301.92000,304.95000,291.86500,-0.54%,1714525 +2022-06-06,310.00000,312.32000,303.77500,304.73000,291.65500,-0.07%,1401045 +2022-06-07,300.43000,306.88500,300.41000,306.53000,293.37700,0.59%,2311101 +2022-06-08,305.00000,307.41000,301.73200,302.64000,289.65400,-1.27%,1428637 +2022-06-09,300.65000,302.62000,294.75000,295.43000,282.75400,-2.38%,2497945 +2022-06-10,290.89000,291.22000,285.98000,286.01000,273.73800,-3.19%,2169887 +2022-06-13,276.66000,281.31000,274.86000,276.50000,264.63600,-3.33%,2414234 +2022-06-14,274.65000,277.25000,272.61000,275.12000,263.31500,-0.50%,2052592 +2022-06-15,276.98000,285.85000,276.10000,281.19000,269.12500,2.21%,2536026 +2022-06-16,275.35000,275.40000,269.09000,270.90000,259.27600,-3.66%,2741772 +2022-06-17,272.61000,278.59000,270.93000,275.38000,263.56400,1.65%,4446097 +2022-06-21,278.15000,284.31300,277.67000,282.73000,270.59900,2.67%,2550168 +2022-06-22,279.09000,290.36000,279.09000,286.40000,274.11100,1.30%,2940621 +2022-06-23,276.00000,286.28000,275.00000,285.83000,273.56600,-0.20%,3482141 +2022-06-24,285.41000,299.61000,284.97000,299.37000,286.52500,4.74%,4648047 +2022-06-27,298.94000,301.00000,291.64000,292.62000,280.06400,-2.25%,2107487 +2022-06-28,293.09000,296.53000,283.49000,283.80000,271.62300,-3.01%,2167734 +2022-06-29,278.42000,281.15000,275.25000,279.81000,267.80400,-1.41%,2405773 +2022-06-30,277.33000,280.66000,275.32000,277.65000,265.73700,-0.77%,2562240 +2022-07-01,277.58000,282.37000,276.28000,280.65000,268.60800,1.08%,2400164 +2022-07-05,276.28000,276.41000,269.68000,275.17000,263.36300,-1.95%,3182977 +2022-07-06,277.96000,279.21000,274.96500,275.94000,264.10000,0.28%,2260433 +2022-07-07,277.26000,279.76000,274.41000,279.40000,267.41100,1.25%,2169128 +2022-07-08,277.65000,279.81000,275.18000,279.07000,267.09600,-0.12%,1987602 +2022-07-11,276.77000,278.04000,273.32000,274.87000,263.07600,-1.50%,1854863 +2022-07-12,274.60000,279.29400,272.43900,273.67000,261.92700,-0.44%,2280420 +2022-07-13,268.20000,275.10000,267.32600,272.17000,261.42000,-0.55%,2185205 +2022-07-14,268.51000,270.00000,261.77000,268.67000,258.05800,-1.29%,1877705 +2022-07-15,272.10000,272.85000,266.86000,271.52000,260.79600,1.06%,1741124 +2022-07-18,273.00000,275.30000,267.99000,268.65000,258.03900,-1.06%,2048906 +2022-07-19,272.39000,280.50000,271.74000,280.04000,268.97900,4.24%,1942118 +2022-07-20,280.00000,283.66000,279.45000,281.66000,270.53500,0.58%,2158496 +2022-07-21,281.18000,288.23000,280.76000,288.01000,276.63400,2.25%,1546769 +2022-07-22,287.50000,291.08500,285.80000,288.01000,276.63400,,1502371 +2022-07-25,288.24000,289.56000,285.45000,289.29000,277.86400,0.44%,1354701 +2022-07-26,287.91000,288.71000,283.66000,285.18000,273.91600,-1.42%,1710752 +2022-07-27,288.84000,299.51000,287.95000,297.53000,285.77800,4.33%,1821540 +2022-07-28,296.98000,304.50000,294.76600,303.68000,291.68500,2.07%,1845552 +2022-07-29,304.53000,307.76000,302.92000,306.26000,294.16400,0.85%,1868052 +2022-08-01,302.53000,306.78000,301.04000,304.74000,292.70400,-0.50%,1425811 +2022-08-02,302.38000,306.58000,299.41000,302.48000,290.53300,-0.74%,1772106 +2022-08-03,302.08000,309.41000,301.62000,308.17000,295.99800,1.88%,1359766 +2022-08-04,309.19000,310.80800,307.40000,310.61000,298.34200,0.79%,1624564 +2022-08-05,304.87000,309.59000,304.31000,309.35000,297.13200,-0.41%,1504520 +2022-08-08,310.50000,312.81000,308.52000,310.33000,298.07300,0.32%,1604704 +2022-08-09,308.10000,311.08000,307.82000,309.79000,297.55400,-0.17%,1761134 +2022-08-10,315.00000,317.77000,314.37000,316.48000,303.98000,2.16%,1474781 +2022-08-11,317.75000,319.86500,313.79000,314.42000,302.00100,-0.65%,1570214 +2022-08-12,316.76000,320.94000,314.44000,320.44000,307.78400,1.91%,1774367 +2022-08-15,317.68000,320.96000,317.59100,320.33000,307.67800,-0.03%,1125314 +2022-08-16,318.19000,322.88000,318.12000,320.78000,308.11000,0.14%,1596035 +2022-08-17,317.42000,320.33000,315.62500,318.45000,305.87200,-0.73%,1505964 +2022-08-18,319.00000,320.86000,316.42000,319.46000,306.84200,0.32%,1386230 +2022-08-19,316.90000,317.75000,313.57100,315.29000,302.83700,-1.31%,1672549 +2022-08-22,309.33000,312.85000,308.51000,310.00000,297.75600,-1.68%,1648114 +2022-08-23,308.08000,311.27000,306.50000,306.70000,294.58600,-1.06%,1218114 +2022-08-24,306.68000,307.98000,303.86000,306.26000,294.16400,-0.14%,1695482 +2022-08-25,307.12000,310.69000,305.88000,309.77000,297.53500,1.15%,1722854 +2022-08-26,309.83000,309.91000,298.00000,298.13000,286.35500,-3.76%,1701650 +2022-08-29,295.00000,297.87000,293.20000,295.14000,283.48300,-1.00%,1662776 +2022-08-30,297.54000,298.00000,289.67000,292.50000,280.94700,-0.89%,1661072 +2022-08-31,294.65000,295.92300,287.43000,288.46000,277.06700,-1.38%,2455043 +2022-09-01,287.80000,289.03000,284.13000,288.79000,277.38400,0.11%,2021372 +2022-09-02,292.57000,293.16000,282.82000,284.07000,272.85000,-1.63%,1889398 +2022-09-06,283.94000,286.22000,281.35000,283.46000,272.26400,-0.21%,2354535 +2022-09-07,282.16000,288.04000,279.39000,286.76000,275.43400,1.16%,1899330 +2022-09-08,284.20000,288.30000,282.36000,287.96000,276.58600,0.42%,1790657 +2022-09-09,289.40000,292.09000,288.90500,290.55000,279.07400,0.90%,2005137 +2022-09-12,293.87000,296.80700,292.67000,295.26000,283.59800,1.62%,2026448 +2022-09-13,288.10000,289.94000,280.34000,281.52000,270.40100,-4.65%,1789250 +2022-09-14,280.94000,282.57800,276.03000,278.53000,267.52900,-1.06%,2397611 +2022-09-15,277.23000,280.49000,271.63000,273.86000,263.04300,-1.68%,2198703 +2022-09-16,273.07000,274.11000,270.13000,272.68000,261.91000,-0.43%,3838924 +2022-09-19,270.38000,275.34000,270.19500,274.98000,264.11900,0.84%,2165221 +2022-09-20,271.61000,271.90000,267.63000,270.24000,259.56600,-1.72%,2390145 +2022-09-21,270.00000,274.94000,265.24000,265.42000,254.93700,-1.78%,2746518 +2022-09-22,264.09000,271.46000,261.94000,262.32000,251.95900,-1.17%,3342643 +2022-09-23,259.14000,260.36000,256.20000,259.98000,249.71200,-0.89%,3100118 +2022-09-26,258.04000,262.36000,257.06000,257.54000,247.36800,-0.94%,2349818 +2022-09-27,259.47000,263.20000,254.27000,256.34000,246.21500,-0.47%,2495929 +2022-09-28,257.00000,263.71000,256.03400,261.93000,251.58400,2.18%,2552665 +2022-09-29,258.92000,261.11000,255.69000,258.27000,248.06900,-1.40%,2559159 +2022-09-30,258.71000,264.05000,256.95000,257.30000,247.13700,-0.38%,2924375 +2022-10-03,260.27000,267.10000,258.67000,264.89000,254.42800,2.95%,1893933 +2022-10-04,270.40000,274.94000,269.92000,274.31000,263.47600,3.56%,3143717 +2022-10-05,271.35000,276.93500,269.58000,274.34000,263.50400,0.01%,1842985 +2022-10-06,273.59000,275.71000,269.20000,269.47000,258.82700,-1.78%,2336850 +2022-10-07,266.48000,266.85500,258.28500,259.71000,249.45200,-3.62%,1951239 +2022-10-10,261.49000,261.49000,255.93000,257.85000,247.66600,-0.72%,1526827 +2022-10-11,256.20000,257.31000,251.26500,252.98000,242.98800,-1.89%,2261821 +2022-10-12,252.38000,253.93000,249.93000,250.07000,241.26900,-1.15%,1699418 +2022-10-13,243.67000,259.16500,242.95000,257.46000,248.39900,2.96%,3435082 +2022-10-14,261.13000,261.79000,252.06000,252.72000,243.82500,-1.84%,1723127 +2022-10-17,257.91000,262.86500,257.62000,262.22000,252.99100,3.76%,2534868 +2022-10-18,269.02000,269.75000,261.96000,264.05000,254.75700,0.70%,2114647 +2022-10-19,262.18000,264.68000,259.78000,264.06000,254.76600,,2412622 +2022-10-20,264.28000,269.66000,260.63000,261.78000,252.56700,-0.86%,1970177 +2022-10-21,261.53000,269.89000,260.68000,269.57000,260.08200,2.98%,3206640 +2022-10-24,272.77000,276.94000,270.12000,275.31000,265.62000,2.13%,2201943 +2022-10-25,275.49000,281.15000,275.49000,280.61000,270.73400,1.93%,1701468 +2022-10-26,278.00000,283.63000,277.99500,279.87000,270.02000,-0.26%,1772631 +2022-10-27,281.18000,282.80000,278.45000,278.84000,269.02600,-0.37%,1927756 +2022-10-28,279.06000,288.22000,279.06000,287.78000,277.65100,3.21%,2306310 +2022-10-31,283.48000,287.93000,283.27000,283.90000,273.90800,-1.35%,2364570 +2022-11-01,287.06000,288.19000,280.56000,281.47000,271.56400,-0.86%,1537197 +2022-11-02,279.77000,283.21000,272.09500,272.45000,262.86100,-3.20%,1727229 +2022-11-03,266.64000,268.41000,256.02000,256.88000,247.83900,-5.71%,3225640 +2022-11-04,259.93000,264.16000,256.13000,261.16000,251.96800,1.67%,2496320 +2022-11-07,262.75000,269.11000,261.37000,269.07000,259.60000,3.03%,2169995 +2022-11-08,271.09000,274.90000,266.11500,269.03000,259.56100,-0.01%,2444020 +2022-11-09,266.32000,269.19000,265.37000,266.44000,257.06300,-0.96%,1831626 +2022-11-10,278.18000,287.31000,277.37000,287.02000,276.91800,7.72%,3121393 +2022-11-11,287.21000,291.73500,280.62500,290.09000,279.88000,1.07%,2620514 +2022-11-14,286.15000,292.82500,284.98200,288.91000,278.74200,-0.41%,2492962 +2022-11-15,293.00000,296.45000,290.03000,292.65000,282.35000,1.29%,1960714 +2022-11-16,292.75000,293.07500,290.10500,291.51000,281.25000,-0.39%,1607897 +2022-11-17,285.81000,289.69000,283.35000,287.14000,277.03400,-1.50%,1556673 +2022-11-18,290.61000,290.90500,283.04000,286.50000,276.41700,-0.22%,1322919 +2022-11-21,285.50000,288.83000,285.09000,287.02000,276.91800,0.18%,1308110 +2022-11-22,288.85000,293.75000,287.16000,292.89000,282.58200,2.05%,1417484 +2022-11-23,293.08000,296.39000,292.40000,294.53000,284.16400,0.56%,1229097 +2022-11-25,294.30000,297.52000,294.30000,296.40000,285.96800,0.63%,677924 +2022-11-28,293.26000,294.97000,289.78000,290.60000,280.37200,-1.96%,1253096 +2022-11-29,289.31000,290.62000,286.61500,287.98000,277.84400,-0.90%,1055046 +2022-11-30,286.62000,300.97000,286.23000,300.93000,290.33900,4.50%,2767161 +2022-12-01,302.45000,305.13000,299.99900,302.83000,292.17200,0.63%,1767168 +2022-12-02,299.05000,302.15000,296.46500,300.13000,289.56700,-0.89%,1744558 +2022-12-05,295.77000,297.20000,290.58000,292.74000,282.43700,-2.46%,1800297 +2022-12-06,291.27000,292.48000,282.27500,285.41000,275.36500,-2.50%,1920253 +2022-12-07,285.10000,287.06000,282.19000,286.69000,276.60000,0.45%,1861571 +2022-12-08,288.00000,294.06000,286.84000,292.15000,281.86800,1.90%,2045993 +2022-12-09,289.39000,291.77000,287.88000,288.41000,278.25900,-1.28%,1827225 +2022-12-12,286.14000,292.95000,284.48000,292.34000,282.05100,1.36%,2430068 +2022-12-13,302.96000,303.93000,292.93000,295.35000,284.95500,1.03%,3516786 +2022-12-14,294.05000,297.29000,287.85500,291.45000,281.19200,-1.32%,2552242 +2022-12-15,287.43000,288.39000,279.28000,281.12000,271.22600,-3.54%,2870362 +2022-12-16,274.67000,275.00000,263.24500,264.48000,255.17200,-5.92%,6532642 +2022-12-19,263.16000,264.26000,254.16000,255.40000,246.41100,-3.43%,4147457 +2022-12-20,253.74000,262.43000,253.50000,261.90000,252.68200,2.55%,3102485 +2022-12-21,264.48000,270.70500,264.41000,268.92000,259.45500,2.68%,3580124 +2022-12-22,264.44000,265.93000,260.63500,264.76000,255.44200,-1.55%,2277210 +2022-12-23,265.79000,266.71000,263.30800,266.09000,256.72500,0.50%,1213276 +2022-12-27,265.92000,267.22000,263.70300,265.31000,255.97200,-0.29%,1009563 +2022-12-28,266.10000,269.14000,262.66500,263.12000,253.85900,-0.83%,1387030 +2022-12-29,265.59000,270.87200,265.59000,268.38000,258.93400,2.00%,1516780 +2022-12-30,265.54000,266.89000,262.60000,266.84000,257.44800,-0.57%,1339470 +2023-01-03,269.20000,273.42000,267.05000,270.26000,260.74800,1.28%,2250061 +2023-01-04,273.43000,274.98000,267.01000,269.34000,259.86000,-0.34%,2052451 +2023-01-05,267.42000,268.13500,261.40500,262.98000,253.72400,-2.36%,2477085 +2023-01-06,263.98000,270.49000,261.37000,269.21000,259.73500,2.37%,1587164 +2023-01-09,271.92000,278.49000,271.50500,273.75000,264.11500,1.69%,2181538 +2023-01-10,273.34000,276.29000,271.27000,274.93000,265.25400,0.43%,1852959 +2023-01-11,274.93000,281.19000,274.70500,281.08000,272.26800,2.24%,2382462 +2023-01-12,282.74000,287.97000,282.37000,283.84000,274.94100,0.98%,2482615 +2023-01-13,280.32000,282.66000,278.98400,282.14000,273.29500,-0.60%,2226788 +2023-01-17,283.04000,287.75000,282.34000,284.88000,275.94900,0.97%,2863707 +2023-01-18,284.58000,287.28000,276.98000,277.90000,269.18800,-2.45%,2192710 +2023-01-19,277.28000,278.95000,272.59000,272.89000,264.33500,-1.80%,2212571 +2023-01-20,274.50000,281.07000,272.80500,280.47000,271.67700,2.78%,3306557 +2023-01-23,278.56000,282.87000,277.43300,279.34000,270.58200,-0.40%,2593317 +2023-01-24,276.71000,278.12000,272.97500,274.87000,266.25300,-1.60%,2205270 +2023-01-25,270.74000,273.75000,265.66000,273.16000,264.59600,-0.62%,2576548 +2023-01-26,277.17000,277.33000,270.86500,274.26000,265.66200,0.40%,1942631 +2023-01-27,273.26000,279.42000,272.94000,277.27000,268.57700,1.10%,2101109 +2023-01-30,273.57000,277.45000,273.31000,274.32000,265.72000,-1.06%,1732929 +2023-01-31,274.94000,279.05000,273.91000,279.05000,270.30200,1.72%,1841858 +2023-02-01,276.60000,285.27000,275.70000,283.60000,274.70900,1.63%,1797090 +2023-02-02,289.42000,295.78500,286.86000,294.10000,284.88000,3.70%,2715989 +2023-02-03,288.22000,289.68000,286.76000,289.22000,280.15300,-1.66%,2167994 +2023-02-06,286.00000,287.80000,283.44000,284.48000,275.56100,-1.64%,1262469 +2023-02-07,282.70000,288.84500,282.50000,287.82000,278.79700,1.17%,1401144 +2023-02-08,285.88000,289.18000,283.98000,284.71000,275.78400,-1.08%,1381888 +2023-02-09,287.42000,289.38000,284.42000,285.16000,276.22000,0.16%,1751955 +2023-02-10,281.70000,284.57000,281.02000,283.96000,275.05800,-0.42%,1347616 +2023-02-13,284.37000,288.41000,284.37000,288.35000,279.31000,1.55%,1284530 +2023-02-14,285.47000,288.14000,283.35000,284.77000,275.84200,-1.24%,1821146 +2023-02-15,282.00000,287.83000,281.97000,287.65000,278.63200,1.01%,1890200 +2023-02-16,283.03000,285.46000,278.64000,281.22000,272.40300,-2.24%,1899439 +2023-02-17,278.78000,279.40000,274.91000,277.05000,268.36400,-1.48%,2722647 +2023-02-21,272.00000,273.15000,268.78000,269.15000,260.71200,-2.85%,2446186 +2023-02-22,270.63000,272.49000,268.16000,269.63000,261.17700,0.18%,1823870 +2023-02-23,270.77000,272.30000,267.81000,271.23000,262.72700,0.59%,1885582 +2023-02-24,267.40000,267.40000,264.24000,266.53000,258.17400,-1.73%,1734977 +2023-02-27,268.91000,269.99000,265.47000,266.25000,257.90300,-0.11%,1512857 +2023-02-28,264.69000,268.49000,262.74500,265.55000,257.22500,-0.26%,2160426 +2023-03-01,265.01000,265.97000,261.75000,263.59000,255.32600,-0.74%,1700671 +2023-03-02,263.88000,266.19000,261.62000,265.26000,256.94400,0.63%,2278272 +2023-03-03,267.91000,269.72000,265.98500,269.20000,260.76000,1.49%,1596074 +2023-03-06,270.20000,272.05000,269.08000,269.63000,261.17700,0.16%,1649147 +2023-03-07,269.22000,270.04000,263.71000,264.20000,255.91700,-2.01%,2219432 +2023-03-08,263.43000,265.58500,262.49000,263.66000,255.39400,-0.20%,1462724 +2023-03-09,265.83000,266.70000,258.72000,259.76000,251.61600,-1.48%,1949943 +2023-03-10,260.14000,260.34000,251.60000,252.95000,245.02000,-2.62%,2924582 +2023-03-13,253.11000,255.26300,249.23500,251.31000,243.43100,-0.65%,3232109 +2023-03-14,256.37000,256.73000,249.95500,252.48000,244.56400,0.47%,2925630 +2023-03-15,247.96000,247.97000,242.80000,246.17000,238.45200,-2.50%,4507978 +2023-03-16,244.95000,253.80000,243.52500,252.92000,244.99100,2.74%,4119719 +2023-03-17,254.33000,255.73000,248.42000,250.00000,242.16200,-1.15%,6470869 +2023-03-20,250.72000,253.89000,250.01000,252.55000,244.63200,1.02%,3182150 +2023-03-21,254.88000,258.50000,253.94000,257.62000,249.54300,2.01%,2831413 +2023-03-22,257.26000,261.32000,253.03000,253.27000,245.33000,-1.69%,3059543 +2023-03-23,259.45000,274.60500,259.30000,271.66000,263.14300,7.26%,5166858 +2023-03-24,270.45000,272.08000,264.82000,272.00000,263.47300,0.13%,4123582 +2023-03-27,270.73000,274.36000,270.64000,273.96000,265.37100,0.72%,3743761 +2023-03-28,273.92000,276.16000,272.60000,275.00000,266.37800,0.38%,2869463 +2023-03-29,276.00000,280.26000,276.00000,279.94000,271.16400,1.80%,2431450 +2023-03-30,281.00000,283.04000,280.78000,282.66000,273.79800,0.97%,2293610 +2023-03-31,283.12000,285.96000,282.61000,285.81000,276.85000,1.11%,3009370 +2023-04-03,283.39000,286.45500,283.16000,285.84000,276.87900,0.01%,2417506 +2023-04-04,284.44000,287.43000,284.22000,285.84000,276.87900,,2331822 +2023-04-05,286.24000,286.90000,280.91000,281.33000,272.51000,-1.58%,2443241 +2023-04-06,280.66000,282.24000,278.86000,281.70000,272.86800,0.13%,2125329 +2023-04-10,277.99000,281.73000,276.36000,281.68000,272.84900,-0.01%,1575864 +2023-04-11,283.01000,287.66000,282.55000,286.33000,277.35300,1.65%,3122468 +2023-04-12,288.39000,288.65000,282.94000,283.76000,275.94900,-0.90%,2656005 +2023-04-13,283.00000,285.42000,279.72000,285.27000,277.41700,0.53%,3164357 +2023-04-14,283.29000,284.95000,277.78000,279.25000,271.56300,-2.11%,2871702 +2023-04-17,278.78000,281.82000,278.78000,279.98000,272.27300,0.26%,2893276 +2023-04-18,281.36000,281.41000,278.41000,279.96000,272.25300,-0.01%,1893836 +2023-04-19,278.80000,280.00000,277.51000,279.90000,272.19500,-0.02%,2204721 +2023-04-20,277.28000,277.57000,274.00000,275.55000,267.96500,-1.55%,2686079 +2023-04-21,275.73000,277.83000,275.39500,276.33000,268.72300,0.28%,1600697 +2023-04-24,275.80000,277.62000,274.86000,277.25000,269.61800,0.33%,1359774 +2023-04-25,275.86000,276.71000,270.59000,270.70000,263.24800,-2.36%,1935436 +2023-04-26,271.85000,273.57000,270.20000,271.21000,263.74400,0.19%,1876752 +2023-04-27,273.85000,276.49000,270.83000,275.45000,267.86700,1.56%,1983743 +2023-04-28,273.72000,280.43000,273.72000,280.29000,272.57400,1.76%,2084465 +2023-05-01,279.09000,279.91000,277.45200,279.42000,271.72800,-0.31%,1165609 +2023-05-02,279.86000,280.38000,274.03000,276.74000,269.12200,-0.96%,1728391 +2023-05-03,278.12000,279.57500,274.81500,275.18000,267.60500,-0.56%,1951231 +2023-05-04,273.28000,273.78000,265.68000,266.50000,259.16400,-3.15%,2586187 +2023-05-05,269.22000,270.38000,264.39000,265.65000,258.33700,-0.32%,2592691 +2023-05-08,266.02000,267.00000,263.46500,264.82000,257.53000,-0.31%,1843035 +2023-05-09,262.95000,264.49000,261.68000,263.48000,256.22700,-0.51%,2712007 +2023-05-10,265.85000,269.91000,264.42000,268.89000,261.48800,2.05%,2800252 +2023-05-11,270.31000,272.44000,268.18300,272.27000,264.77500,1.26%,2915790 +2023-05-12,273.13000,277.30000,272.50000,277.19000,269.56000,1.81%,2664437 +2023-05-15,276.31000,278.53000,274.62000,277.51000,269.87100,0.12%,2762682 +2023-05-16,277.09000,280.70000,276.36000,279.19000,271.50500,0.61%,2079192 +2023-05-17,281.19000,286.37000,280.23000,284.63000,276.79500,1.95%,2486572 +2023-05-18,284.54000,287.92000,284.26000,287.48000,279.56600,1.00%,1869905 +2023-05-19,288.60000,291.35000,287.35000,289.91000,281.92900,0.85%,2213296 +2023-05-22,289.37000,291.77000,288.87000,290.95000,282.94100,0.36%,2044094 +2023-05-23,289.16000,291.04000,287.11500,288.10000,280.16900,-0.98%,2219844 +2023-05-24,286.03000,288.29000,284.90000,286.82000,278.92400,-0.44%,2815328 +2023-05-25,288.51000,293.15000,285.18000,291.76000,283.72900,1.72%,3689628 +2023-05-26,294.00000,308.60000,293.64000,303.60000,295.24300,4.06%,4578873 +2023-05-30,306.21000,318.91000,305.00000,308.43000,299.94000,1.59%,6238555 +2023-05-31,304.68000,310.35000,303.00000,305.92000,297.49900,-0.81%,5163269 +2023-06-01,305.73000,306.09000,300.09000,305.20000,296.79900,-0.24%,2393706 +2023-06-02,307.50000,312.20000,306.62000,311.39000,302.81800,2.03%,2272721 +2023-06-05,305.34000,307.40000,301.89000,304.45000,296.06900,-2.23%,3008075 +2023-06-06,302.88000,309.31000,301.76000,308.04000,299.56000,1.18%,2419382 +2023-06-07,309.48000,312.00000,307.16000,311.03000,302.46800,0.97%,2489960 +2023-06-08,310.87000,310.87000,306.71000,307.33000,298.87000,-1.19%,1870305 +2023-06-09,309.13000,311.17000,306.64000,308.72000,300.22200,0.45%,2202650 +2023-06-12,307.83000,311.85000,307.54000,311.48000,302.90600,0.89%,2642413 +2023-06-13,315.32000,317.47000,313.39000,315.16000,306.48400,1.18%,3982005 +2023-06-14,316.02000,318.36000,313.30000,315.05000,306.37700,-0.03%,2421079 +2023-06-15,319.18000,325.08000,315.34000,323.77000,314.85700,2.77%,3288910 +2023-06-16,325.92000,327.93000,319.09000,319.54000,310.74400,-1.31%,5266481 +2023-06-20,317.26000,320.63500,315.01100,317.40000,308.66300,-0.67%,3349665 +2023-06-21,316.49000,317.67000,313.09000,313.20000,304.57800,-1.32%,3121416 +2023-06-22,298.21000,307.57000,296.00000,307.25000,298.79200,-1.90%,4889312 +2023-06-23,300.02000,302.68500,297.70000,298.43000,290.21500,-2.87%,4233954 +2023-06-26,296.59000,300.85500,296.51000,297.41000,289.22300,-0.34%,2826982 +2023-06-27,297.12000,301.03000,296.11000,300.81000,292.52900,1.14%,2054196 +2023-06-28,300.48000,302.15500,297.78000,301.72000,293.41400,0.30%,2061700 +2023-06-29,301.40000,310.57000,300.10000,308.33000,299.84200,2.19%,2739388 +2023-06-30,309.49000,312.69000,308.33000,308.58000,300.08500,0.08%,2668489 +2023-07-03,308.00000,311.27000,307.41000,310.97000,302.41000,0.77%,1172814 +2023-07-05,306.14000,311.97500,305.03000,309.90000,301.36900,-0.34%,1924837 +2023-07-06,306.92000,308.45000,304.65000,307.97000,299.49200,-0.62%,1375813 +2023-07-07,306.73000,311.26000,305.28000,305.76000,297.34300,-0.72%,1902932 +2023-07-10,305.21000,309.11000,304.12000,308.45000,299.95900,0.88%,1684492 +2023-07-11,308.45000,310.80000,305.82500,309.72000,301.19400,0.41%,1347752 +2023-07-12,312.34000,314.68000,310.75000,313.88000,306.32900,1.34%,1788271 +2023-07-13,315.00000,316.48500,314.28000,315.21000,307.62700,0.42%,1822771 +2023-07-14,316.07000,317.88500,315.01000,315.77000,308.17300,0.18%,1295528 +2023-07-17,315.68000,320.73000,315.01000,319.78000,312.08700,1.27%,2033441 +2023-07-18,319.52000,322.74000,319.40000,322.43000,314.67300,0.83%,1574476 +2023-07-19,323.00000,324.19000,318.70000,318.80000,311.13000,-1.13%,2170906 +2023-07-20,316.25000,316.25000,310.72000,312.47000,304.95300,-1.99%,2097081 +2023-07-21,313.19000,316.49000,312.55000,314.80000,307.22700,0.75%,3265855 +2023-07-24,314.61000,316.85500,312.68000,313.29000,305.75300,-0.48%,1341629 +2023-07-25,313.47000,319.39500,313.02500,317.59000,309.95000,1.37%,2163931 +2023-07-26,316.39000,318.56400,314.38000,316.51000,308.89500,-0.34%,1512505 +2023-07-27,320.00000,323.56000,317.95000,318.82000,311.15000,0.73%,2981192 +2023-07-28,319.73000,322.15000,313.97000,315.55000,307.95900,-1.03%,1920960 +2023-07-31,315.00000,318.38000,315.00000,316.35000,308.73900,0.25%,1351382 +2023-08-01,315.44000,321.38000,314.24600,320.97000,313.24800,1.46%,1913805 +2023-08-02,317.54000,320.92000,316.69000,317.78000,310.13500,-0.99%,1799728 +2023-08-03,316.08000,318.36000,314.14500,317.13000,309.50100,-0.20%,1355857 +2023-08-04,315.58000,317.88000,311.24500,312.00000,304.49400,-1.62%,2140628 +2023-08-07,314.09000,316.13000,312.05000,315.87000,308.27100,1.24%,1530766 +2023-08-08,312.93000,315.30000,309.62000,315.15000,307.56800,-0.23%,1550322 +2023-08-09,314.58000,315.19000,310.21000,311.53000,304.03500,-1.15%,1504532 +2023-08-10,311.50000,314.82000,308.87000,310.41000,302.94200,-0.36%,1862369 +2023-08-11,307.97000,310.50000,306.12700,309.05000,301.61500,-0.44%,1351392 +2023-08-14,308.04000,312.47000,307.76000,311.71000,304.21100,0.86%,1334368 +2023-08-15,310.85000,311.50000,306.50000,307.40000,300.00500,-1.38%,1256124 +2023-08-16,305.55000,310.40000,305.26000,307.64000,300.23900,0.08%,1212521 +2023-08-17,308.34000,309.20600,304.77000,305.64000,298.28700,-0.65%,1653682 +2023-08-18,302.84000,304.84000,301.31000,302.94000,295.65200,-0.88%,1997131 +2023-08-21,304.22000,307.29000,303.04000,306.51000,299.13600,1.18%,1072382 +2023-08-22,309.60000,310.93000,307.87000,308.90000,301.46900,0.78%,1139728 +2023-08-23,310.00000,316.68500,309.25000,315.34000,307.75400,2.08%,1486190 +2023-08-24,316.40000,317.85000,313.64000,314.14000,306.58300,-0.38%,2077501 +2023-08-25,316.67000,319.73900,314.16000,318.76000,311.09100,1.47%,1451550 +2023-08-28,318.76000,322.24000,318.73500,320.91000,313.19000,0.67%,1236449 +2023-08-29,320.39000,324.37000,319.56000,323.45000,315.66900,0.79%,1524980 +2023-08-30,323.81000,323.92000,321.51000,323.25000,315.47300,-0.06%,1470407 +2023-08-31,324.87000,326.23000,323.71000,323.77000,315.98100,0.16%,1986297 +2023-09-01,326.05000,328.72000,325.10000,327.74000,319.85500,1.23%,1732719 +2023-09-05,327.74000,328.88000,324.48000,326.16000,318.31300,-0.48%,1736641 +2023-09-06,324.25000,327.73500,323.71000,326.30000,318.45000,0.04%,1247868 +2023-09-07,323.90000,329.04000,323.23000,328.20000,320.30400,0.58%,1533029 +2023-09-08,329.53000,330.43500,324.53000,325.47000,317.64000,-0.83%,1416840 +2023-09-11,327.49000,328.23000,324.49000,325.87000,318.03000,0.12%,1551265 +2023-09-12,321.45000,322.49000,313.11000,314.89000,307.31400,-3.37%,3205096 +2023-09-13,314.23000,316.71000,312.92000,313.91000,306.35800,-0.31%,2496302 +2023-09-14,315.63000,316.99000,313.30000,316.59000,308.97400,0.85%,1903982 +2023-09-15,316.23000,316.69000,311.46000,312.53000,305.01100,-1.28%,3339266 +2023-09-18,312.00000,316.75000,311.00000,315.88000,308.28100,1.07%,1350743 +2023-09-19,311.10000,317.78000,311.00000,317.33000,309.69600,0.46%,1898803 +2023-09-20,318.75000,323.32000,316.45000,316.80000,309.17900,-0.17%,1693189 +2023-09-21,314.33000,316.52000,311.67000,312.00000,304.49400,-1.52%,1911647 +2023-09-22,314.04000,318.66000,312.93000,316.09000,308.48600,1.31%,1994391 +2023-09-25,315.56000,318.68000,314.88000,316.99000,309.36400,0.28%,2054716 +2023-09-26,312.72000,314.49000,308.73000,310.61000,303.13700,-2.01%,2343657 +2023-09-27,312.21000,314.98000,310.65000,314.38000,306.81700,1.21%,2435563 +2023-09-28,301.75000,306.69000,294.49000,300.77000,293.53400,-4.33%,4326789 +2023-09-29,304.35000,309.30000,302.87000,307.11000,299.72200,2.11%,3171682 +2023-10-02,307.57000,308.46000,305.11000,308.26000,300.84400,0.37%,2063302 +2023-10-03,307.06000,311.55000,305.55000,306.23000,298.86300,-0.66%,2454880 +2023-10-04,310.74000,311.00000,306.87000,309.39000,301.94700,1.03%,2153862 +2023-10-05,308.81000,310.41000,305.37000,309.66000,302.21000,0.09%,2095480 +2023-10-06,308.28000,315.11000,306.72000,312.19000,304.67900,0.82%,2441469 +2023-10-09,309.82000,313.09000,308.36000,312.01000,304.50400,-0.06%,1407636 +2023-10-10,313.36000,315.42800,311.56000,312.32000,304.80600,0.10%,1904617 +2023-10-11,312.32000,314.75000,309.95000,312.54000,306.28000,0.07%,1297987 +2023-10-12,311.79000,311.79000,304.21000,304.36000,298.26400,-2.62%,2295483 +2023-10-13,302.30000,306.00000,300.09500,301.83000,295.78400,-0.83%,1672526 +2023-10-16,304.02000,307.83500,301.95000,305.34000,299.22400,1.16%,1491578 +2023-10-17,302.78000,309.83000,302.41800,308.25000,302.07600,0.95%,1576176 +2023-10-18,306.72000,309.37000,303.31000,303.77000,297.68600,-1.45%,1373838 +2023-10-19,304.93000,307.00000,301.58000,302.94000,296.87200,-0.27%,1384711 +2023-10-20,302.38000,302.92000,295.93000,297.00000,291.05100,-1.96%,2385700 +2023-10-23,295.00000,298.49000,294.70000,294.94000,289.03200,-0.69%,1314920 +2023-10-24,296.27000,298.00000,294.05200,296.09000,290.15900,0.39%,1849251 +2023-10-25,293.53000,295.50000,291.12000,292.68000,286.81800,-1.15%,2174965 +2023-10-26,293.81000,295.89900,290.37000,292.04000,286.19100,-0.22%,2692699 +2023-10-27,291.93000,293.04000,288.46000,290.04000,284.23100,-0.68%,1480336 +2023-10-30,291.74000,293.82000,289.66000,292.70000,286.83700,0.92%,1843483 +2023-10-31,293.08000,297.28000,293.08000,297.09000,291.13900,1.50%,1953516 +2023-11-01,298.17000,302.18000,298.17000,300.64000,294.61800,1.19%,1972950 +2023-11-02,303.67000,308.88000,301.30000,308.12000,301.94800,2.49%,2152782 +2023-11-03,309.64000,316.72500,309.01000,313.49000,307.21100,1.74%,2145718 +2023-11-06,312.32000,314.18000,311.04000,313.09000,306.81900,-0.13%,1426201 +2023-11-07,313.00000,318.37000,312.70500,315.19000,308.87700,0.67%,1860440 +2023-11-08,316.87000,319.46500,315.38000,317.82000,311.45400,0.83%,1815036 +2023-11-09,317.28000,317.39000,313.45000,314.22000,307.92600,-1.13%,1574926 +2023-11-10,315.54000,320.26700,314.75600,319.69000,313.28700,1.74%,1433611 +2023-11-13,316.01000,316.96000,314.31000,315.63000,309.30800,-1.27%,1448659 +2023-11-14,319.82000,322.19000,318.83500,320.49000,314.07100,1.54%,1823672 +2023-11-15,319.62000,325.72000,318.74000,325.50000,318.98000,1.56%,2347075 +2023-11-16,327.10000,329.67000,326.08000,327.32000,320.76400,0.56%,2142100 +2023-11-17,327.66000,328.93000,326.22000,327.83000,321.26400,0.16%,1561514 +2023-11-20,326.46000,332.05000,326.22000,330.90000,324.27200,0.94%,1414009 +2023-11-21,331.30000,332.44000,328.76000,330.26000,323.64500,-0.19%,1602893 +2023-11-22,334.24000,335.53000,332.81400,333.13000,326.45800,0.87%,1425832 +2023-11-24,333.15000,334.90200,332.09000,334.04000,327.34900,0.27%,708478 +2023-11-27,333.82000,334.43000,332.19000,332.43000,325.77200,-0.48%,1586934 +2023-11-28,331.60000,333.19000,329.99000,332.56000,325.89900,0.04%,1377838 +2023-11-29,335.00000,335.80000,332.78000,333.34000,326.66300,0.23%,1307290 +2023-11-30,334.20000,335.00000,332.15500,333.14000,326.46700,-0.06%,4298156 +2023-12-01,333.80000,338.50000,333.16000,338.06000,331.28900,1.48%,1688780 +2023-12-04,335.19000,338.81000,334.17000,336.43000,329.69100,-0.48%,2349476 +2023-12-05,334.63000,337.33000,333.31000,335.83000,329.10300,-0.18%,1516541 +2023-12-06,337.77000,339.46000,334.98000,335.41000,328.69200,-0.13%,1459301 +2023-12-07,336.56000,336.56000,334.22000,335.10000,328.38800,-0.09%,1870287 +2023-12-08,335.10000,337.71300,334.56000,337.23000,330.47500,0.64%,1274525 +2023-12-11,335.21000,342.39000,335.20000,342.31000,335.45400,1.51%,1814187 +2023-12-12,341.93000,343.25000,341.20000,343.22000,336.34500,0.27%,1935316 +2023-12-13,343.40000,345.20000,339.87000,343.64000,336.75700,0.12%,2460977 +2023-12-14,342.74000,345.39000,340.74000,342.73000,335.86500,-0.26%,2551254 +2023-12-15,338.43500,346.96000,336.25400,344.15000,337.25700,0.41%,3880254 +2023-12-18,342.66000,343.98000,340.64000,341.85000,335.00300,-0.67%,3208034 +2023-12-19,332.73000,344.80000,332.02000,341.51000,334.67000,-0.10%,3251499 +2023-12-20,345.56000,346.63000,339.21000,339.50000,332.70000,-0.59%,3406235 +2023-12-21,340.17000,349.50000,340.17000,348.75000,341.76500,2.72%,3304279 +2023-12-22,350.00000,354.82000,347.91000,354.45000,347.35100,1.63%,2313932 +2023-12-26,354.14000,354.93000,351.51000,353.43000,346.35100,-0.29%,1535731 +2023-12-27,354.50000,355.38000,351.63000,353.82000,346.73300,0.11%,1306172 +2023-12-28,354.14000,354.50000,351.25000,351.59000,344.54800,-0.63%,1300785 +2023-12-29,351.79000,352.91000,349.43000,350.91000,343.88100,-0.19%,1233533 +2024-01-02,348.19000,350.30000,345.29000,346.92000,339.97100,-1.14%,2319486 +2024-01-03,342.53000,343.77000,337.53000,337.92000,331.15200,-2.59%,3061007 +2024-01-04,337.92000,339.80000,336.53000,337.09000,330.33800,-0.25%,2750560 +2024-01-05,338.00000,339.75000,335.54000,336.62000,329.87800,-0.14%,1509872 +2024-01-08,335.00000,340.47000,335.00000,340.35000,333.53300,1.11%,1909518 +2024-01-09,339.27000,342.76000,338.03000,342.75000,335.88500,0.71%,1625934 +2024-01-10,344.58000,345.63000,342.78000,345.33000,338.41300,0.75%,1569142 +2024-01-11,343.50000,348.43000,343.05000,347.97000,341.00000,0.76%,1785867 +2024-01-12,350.00000,357.65500,348.71000,356.33000,349.19300,2.40%,2406024 +2024-01-16,352.36500,356.48000,351.11000,354.56000,347.45800,-0.50%,2097583 +2024-01-17,351.81000,357.33000,351.81000,353.65000,347.83100,-0.26%,1917067 +2024-01-18,356.02000,359.78000,355.16500,359.55000,353.63400,1.67%,2064213 +2024-01-19,361.53000,364.82000,360.12000,363.90000,357.91200,1.21%,2506516 +2024-01-22,364.00000,368.65000,363.50000,367.21000,361.16800,0.91%,2302481 +2024-01-23,367.36000,370.00000,365.64000,369.86000,363.77400,0.72%,1693134 +2024-01-24,371.00000,372.24000,367.82900,368.90000,362.83000,-0.26%,2231631 +2024-01-25,372.38000,375.73000,370.12000,371.94000,365.82000,0.82%,2227478 +2024-01-26,371.92000,374.14000,369.81000,371.07000,364.96400,-0.23%,1404798 +2024-01-29,370.52000,375.42500,370.08000,373.35000,367.20700,0.61%,1683157 +2024-01-30,374.00000,375.24500,370.98000,371.30000,365.19000,-0.55%,1849667 +2024-01-31,371.00000,372.72000,363.44300,363.88000,357.89200,-2.00%,2320257 +2024-02-01,364.00000,371.21300,363.45000,370.91000,364.80700,1.93%,1500135 +2024-02-02,372.19000,374.81000,369.48000,372.95000,366.81300,0.55%,1590488 +2024-02-05,372.50000,374.00000,369.07000,370.34000,364.24600,-0.70%,1787377 +2024-02-06,370.52000,371.71000,362.40000,364.70000,358.69900,-1.52%,4012319 +2024-02-07,365.00000,369.92000,364.11500,366.65000,360.61700,0.53%,2531941 +2024-02-08,367.68000,369.47000,366.91500,368.48000,362.41700,0.50%,1680009 +2024-02-09,369.25000,372.48000,367.95000,371.67000,365.55400,0.87%,1482651 +2024-02-12,369.49000,370.40000,366.18000,367.43000,361.38400,-1.14%,1325023 +2024-02-13,361.41000,365.76000,360.00000,362.81000,356.84000,-1.26%,1697041 +2024-02-14,366.24000,371.19000,366.24000,370.98000,364.87600,2.25%,2114618 +2024-02-15,372.59000,374.56000,370.14000,371.51000,365.39700,0.14%,2358868 +2024-02-16,372.30000,373.43000,368.34500,369.48000,363.40000,-0.55%,2410212 +2024-02-20,369.88000,370.00000,361.44000,362.95000,356.97800,-1.77%,1631068 +2024-02-21,360.34000,362.38000,358.97000,360.91000,354.97100,-0.56%,1758019 +2024-02-22,369.72000,372.19000,368.40000,371.31000,365.20000,2.88%,1614699 +2024-02-23,373.99000,377.97000,372.82500,377.32000,371.11100,1.62%,1614704 +2024-02-26,376.86000,380.30000,376.86000,377.48000,371.26900,0.04%,1454956 +2024-02-27,377.00000,379.75000,374.90000,377.91000,371.69200,0.11%,1083367 +2024-02-28,378.24000,379.49000,375.20600,378.03000,371.81000,0.03%,1264183 +2024-02-29,380.40000,380.40000,374.15000,374.78000,368.61300,-0.86%,3329518 +2024-03-01,375.80000,382.00000,375.80000,380.99000,374.72100,1.66%,2110504 +2024-03-04,382.31000,386.98000,381.61000,383.71000,377.39600,0.71%,1642957 +2024-03-05,381.54000,384.16000,373.96000,376.88000,370.67800,-1.78%,1539453 +2024-03-06,380.00000,383.06000,377.80000,380.83000,374.56300,1.05%,1451235 +2024-03-07,384.65000,387.51000,383.70000,386.91000,380.54300,1.60%,1564463 +2024-03-08,386.69000,387.50600,377.73000,378.17000,371.94700,-2.26%,1641160 +2024-03-11,374.38000,375.56000,367.07000,373.22000,367.07900,-1.31%,2212712 +2024-03-12,375.00000,382.42000,374.85000,380.48000,374.21900,1.95%,1793237 +2024-03-13,379.50000,381.18000,377.71000,378.72000,372.48800,-0.46%,1632324 +2024-03-14,380.98000,381.49000,376.56000,378.21000,371.98700,-0.13%,1702495 +2024-03-15,368.79000,375.14000,366.87000,374.60000,368.43600,-0.95%,3865405 +2024-03-18,378.76000,378.93500,372.18000,372.67000,366.53800,-0.52%,2164355 +2024-03-19,373.49000,378.33000,371.02500,378.08000,371.85900,1.45%,2062912 +2024-03-20,378.03000,381.27000,375.20000,380.44000,374.18000,0.62%,2877633 +2024-03-21,363.99000,369.03000,342.28000,345.03000,339.35300,-9.31%,9574841 +2024-03-22,350.33000,350.47000,335.79000,337.50000,331.94600,-2.18%,5899597 +2024-03-25,336.01000,336.01000,329.69000,333.82000,328.32700,-1.09%,5320123 +2024-03-26,335.14000,337.84000,334.34000,336.39000,330.85500,0.77%,3006558 +2024-03-27,337.88000,342.36000,337.88000,340.94000,335.33000,1.35%,3295226 +2024-03-28,341.42000,346.98000,340.84000,346.61000,340.90700,1.66%,3614949 +2024-04-01,344.86000,345.00000,338.06500,339.17000,333.58900,-2.15%,2319865 +2024-04-02,336.67000,338.88000,333.00000,336.46000,330.92400,-0.80%,2451109 +2024-04-03,336.24000,337.19000,331.89000,332.28000,326.81200,-1.24%,1910871 +2024-04-04,334.12000,337.99000,330.17000,330.47000,325.03200,-0.54%,2268303 +2024-04-05,331.53000,333.82000,330.33000,333.00000,327.52100,0.77%,3578854 +2024-04-08,334.03000,335.00000,331.68000,331.80000,326.34000,-0.36%,2430059 +2024-04-09,333.65000,334.87000,329.82000,334.45000,328.94700,0.80%,2322374 +2024-04-10,328.35000,329.52000,323.64000,324.40000,320.33100,-3.00%,2156676 +2024-04-11,326.05000,327.00000,323.26000,325.19000,321.11100,0.24%,2204402 +2024-04-12,320.97000,322.50000,313.19000,315.40000,311.44400,-3.01%,4207862 +2024-04-15,316.05000,321.60000,312.18000,313.27000,309.34000,-0.68%,2997919 +2024-04-16,315.14000,315.64000,311.84000,313.94000,310.00200,0.21%,2900382 +2024-04-17,316.87000,317.02000,312.61000,314.54000,310.59400,0.19%,2760011 +2024-04-18,312.63000,317.77000,312.01000,316.00000,312.03600,0.46%,3025199 +2024-04-19,317.86000,318.55000,314.60000,316.88000,312.90500,0.28%,3381612 +2024-04-22,318.54000,319.06000,315.50000,317.42000,313.43800,0.17%,2433374 +2024-04-23,318.48000,319.81000,316.49000,316.83000,312.85600,-0.19%,2000291 +2024-04-24,315.84000,315.84000,310.69000,313.54000,309.60700,-1.04%,4133828 +2024-04-25,309.19000,310.24400,305.35000,309.00000,305.12400,-1.45%,3638978 +2024-04-26,309.41000,309.49000,307.27000,308.01000,304.14600,-0.32%,3371848 +2024-04-29,307.06000,308.61500,302.50000,303.16000,299.35700,-1.57%,4719334 +2024-04-30,302.00000,303.01000,299.68000,300.91000,297.13500,-0.74%,5224952 +2024-05-01,300.13000,303.49000,298.10000,298.66000,294.91400,-0.75%,2617356 +2024-05-02,300.76000,303.33000,298.27000,300.34000,296.57300,0.56%,2684185 +2024-05-03,302.52000,304.96000,301.67100,303.71000,299.90000,1.12%,2767141 +2024-05-06,305.17000,306.79000,303.27000,306.06000,302.22100,0.77%,2361453 +2024-05-07,307.90000,312.14500,307.60100,310.66000,306.76300,1.50%,2483629 +2024-05-08,310.12000,313.40000,310.12000,311.99000,308.07600,0.43%,2296394 +2024-05-09,307.00000,308.20500,302.92000,306.61000,302.76400,-1.72%,3238246 +2024-05-10,308.00000,309.26000,306.06000,306.33000,302.48700,-0.09%,1786950 +2024-05-13,308.15000,308.80000,306.88000,307.41000,303.55400,0.35%,1695055 +2024-05-14,308.90000,312.29000,306.22000,306.95000,303.10000,-0.15%,1813613 +2024-05-15,305.00000,308.52000,301.44000,308.52000,304.65000,0.51%,4230864 +2024-05-16,309.66000,310.59000,306.75000,308.00000,304.13700,-0.17%,2583058 +2024-05-17,309.74000,310.00000,300.01000,303.59000,299.78200,-1.43%,4232001 +2024-05-20,303.51000,307.07000,301.61000,305.70000,301.86500,0.70%,2418094 +2024-05-21,306.79000,307.15000,302.96000,303.64000,299.83100,-0.67%,1866555 +2024-05-22,303.96000,308.19000,303.69000,307.11000,303.25800,1.14%,2432422 +2024-05-23,310.14000,310.99000,304.56000,305.93000,302.09200,-0.38%,2526304 +2024-05-24,306.89000,307.46000,300.33500,300.99000,297.21400,-1.61%,2048661 +2024-05-28,299.37000,300.32000,295.82000,297.73000,293.99500,-1.08%,3530301 +2024-05-29,294.15000,296.10000,291.01000,293.77000,290.08500,-1.33%,4479999 +2024-05-30,289.97000,290.50000,284.29000,284.80000,281.22800,-3.05%,5007994 +2024-05-31,284.80000,285.39000,278.69000,282.29000,278.74900,-0.88%,6882088 +2024-06-03,286.35000,287.52000,280.71000,281.76000,278.22600,-0.19%,3596609 +2024-06-04,281.76000,288.88000,280.34000,288.06000,284.44700,2.24%,3498601 +2024-06-05,288.26000,292.31000,288.06000,291.02000,287.37000,1.03%,3002215 +2024-06-06,291.20000,293.87000,290.60000,291.74000,288.08000,0.25%,2363205 +2024-06-07,291.44000,291.81000,288.15000,288.40000,284.78200,-1.14%,2626974 +2024-06-10,287.38000,290.52000,287.00000,290.43000,286.78700,0.70%,2510107 +2024-06-11,290.12000,294.31000,288.79000,294.22000,290.52900,1.30%,2457624 +2024-06-12,291.63000,294.15000,285.44000,285.73000,282.14600,-2.89%,3749585 +2024-06-13,287.67000,289.54700,282.09000,282.32000,278.77900,-1.19%,3119248 +2024-06-14,281.41000,286.95000,280.71000,286.71000,283.11400,1.55%,2966211 +2024-06-17,286.23000,288.60000,283.95000,285.53000,281.94800,-0.41%,3559587 +2024-06-18,285.31000,289.91000,284.39000,285.35000,281.77100,-0.06%,5314911 +2024-06-20,314.63000,317.73000,298.00000,306.16000,302.32000,7.29%,11374572 +2024-06-21,307.03000,310.35000,302.58000,308.98000,305.10400,0.92%,8481762 +2024-06-24,305.36000,312.37000,304.68000,307.21000,303.35600,-0.57%,4399601 +2024-06-25,307.98000,310.00000,305.43000,307.17000,303.31700,-0.01%,4498741 +2024-06-26,299.92000,305.74000,299.43000,304.62000,300.79900,-0.83%,3162079 +2024-06-27,305.00000,305.46500,301.46000,303.19000,299.38700,-0.47%,3162199 +2024-06-28,303.54000,305.54500,301.65000,303.41000,299.60400,0.07%,14905693 +2024-07-01,303.73000,304.36000,299.60000,302.55000,298.75500,-0.28%,2411300 +2024-07-02,300.93000,304.00000,300.93000,303.83000,300.01900,0.42%,2177192 +2024-07-03,304.75000,306.89000,303.97500,305.75000,301.91500,0.63%,1751215 +2024-07-05,304.91000,305.70000,297.68000,299.14000,295.38800,-2.16%,3158944 +2024-07-08,300.46000,301.95000,295.60000,299.47000,295.71400,0.11%,2557914 +2024-07-09,299.09000,299.15000,294.47800,298.06000,294.32100,-0.47%,2479254 +2024-07-10,296.90000,298.00000,290.53100,295.44000,291.73400,-0.88%,2283455 +2024-07-11,295.44000,302.18000,293.98000,297.99000,295.52600,0.86%,2988052 +2024-07-12,299.59000,312.02000,299.03000,310.63000,308.06100,4.24%,3951627 +2024-07-15,312.67000,319.37000,312.67000,317.87000,315.24200,2.33%,3866301 +2024-07-16,318.38000,325.15000,318.03000,325.00000,322.31300,2.24%,3640693 +2024-07-17,325.95000,328.57000,323.62000,325.60000,322.90800,0.18%,4383856 +2024-07-18,329.41000,336.25000,327.84000,328.10000,325.38700,0.77%,4563719 +2024-07-19,331.09000,335.79000,327.70700,329.19000,326.46800,0.33%,5376237 +2024-07-22,330.72000,332.82000,329.72300,331.51000,328.76900,0.70%,3419315 +2024-07-23,331.43000,332.20000,327.97000,330.33000,327.59800,-0.36%,1994169 +2024-07-24,329.38000,332.54000,328.13500,328.68000,325.96200,-0.50%,3286450 +2024-07-25,325.59000,335.69000,323.34000,330.12000,327.39000,0.44%,2764639 +2024-07-26,325.92000,329.81000,325.21100,328.46000,325.74400,-0.50%,2438247 +2024-07-29,328.66000,328.98000,323.87000,326.20000,323.50300,-0.69%,1629266 +2024-07-30,327.49000,330.45000,326.95000,329.20000,326.47800,0.92%,1985465 +2024-07-31,331.64000,333.93000,329.04200,330.62000,327.88600,0.43%,2606401 +2024-08-01,333.88000,338.92000,326.42000,328.08000,325.36700,-0.77%,2538193 +2024-08-02,324.99000,326.68000,320.35000,323.15000,320.47800,-1.50%,2682736 +2024-08-05,311.61000,317.87000,310.23000,313.74000,311.14600,-2.91%,3186698 +2024-08-06,317.00000,322.66000,315.72000,318.68000,316.04500,1.57%,2284261 +2024-08-07,319.95000,325.74000,317.93000,318.02000,315.39000,-0.21%,2327705 +2024-08-08,315.30000,319.51000,314.47000,315.88000,313.26800,-0.67%,2213725 +2024-08-09,316.20000,317.32000,313.22000,315.83000,313.21800,-0.02%,1851305 +2024-08-12,315.47000,317.47000,312.74000,313.96000,311.36400,-0.59%,2276546 +2024-08-13,316.11000,320.18000,315.13000,319.33000,316.68900,1.71%,2269581 +2024-08-14,320.00000,322.07000,318.02000,319.83000,317.18500,0.16%,1404627 +2024-08-15,322.28000,325.21000,321.94000,325.13000,322.44100,1.66%,2271669 +2024-08-16,324.91000,327.70500,323.27000,326.92000,324.21700,0.55%,2292799 +2024-08-19,327.56000,330.43000,327.00000,329.44000,326.71600,0.77%,1678267 +2024-08-20,329.93000,330.57000,328.05000,330.37000,327.63800,0.28%,1790106 +2024-08-21,330.84000,333.66000,330.54000,333.60000,330.84100,0.98%,1233957 +2024-08-22,333.89000,334.07000,329.65000,330.57000,327.83600,-0.91%,1679226 +2024-08-23,331.66000,333.76000,329.67000,333.27000,330.51400,0.82%,1518702 +2024-08-26,333.08000,337.21000,331.77000,336.78000,333.99500,1.05%,1692174 +2024-08-27,335.18000,340.99000,335.00000,340.38000,337.56500,1.07%,2154150 +2024-08-28,340.56000,343.60000,335.11000,337.39000,334.60000,-0.88%,1527981 +2024-08-29,340.25000,343.87000,338.97000,340.21000,337.39700,0.84%,1612584 +2024-08-30,341.00000,343.45000,338.64000,341.95000,339.12200,0.51%,2004144 +2024-09-03,341.36000,345.54000,339.67000,341.88000,339.05300,-0.02%,2049328 +2024-09-04,340.00000,344.91000,338.98000,343.99000,341.14600,0.62%,1476582 +2024-09-05,344.22000,344.45000,339.50000,340.93000,338.11100,-0.89%,1195275 +2024-09-06,340.70000,342.44300,336.76000,339.84000,337.03000,-0.32%,1613563 +2024-09-09,340.63000,342.25000,339.09000,341.81000,338.98400,0.58%,1569422 +2024-09-10,343.81000,348.00000,342.22000,347.70000,344.82500,1.72%,1655717 +2024-09-11,346.36000,350.72000,342.24000,350.31000,347.41300,0.75%,2121785 +2024-09-12,350.48000,352.42000,345.20000,349.89000,346.99700,-0.12%,2182279 +2024-09-13,351.10000,351.43000,348.79500,349.58000,346.68900,-0.09%,1812013 +2024-09-16,350.84000,354.98000,349.63000,354.12000,351.19200,1.30%,2536398 +2024-09-17,355.10000,355.28000,336.31000,337.04000,334.25300,-4.82%,4528964 +2024-09-18,335.00000,339.00000,332.96000,336.18000,333.40000,-0.26%,2150899 +2024-09-19,340.00000,340.38000,332.23000,335.24000,332.46800,-0.28%,2645896 +2024-09-20,332.32000,336.35000,331.87000,336.22000,333.44000,0.29%,5231021 +2024-09-23,337.38000,339.44000,334.05000,339.21000,336.40500,0.89%,1998526 +2024-09-24,337.94000,340.62000,335.28000,339.62000,336.81200,0.12%,2842859 +2024-09-25,335.14000,339.75000,334.16000,337.05000,334.26300,-0.76%,3552701 +2024-09-26,355.01000,363.99000,349.70000,355.81000,352.86800,5.57%,4454991 +2024-09-27,356.33000,358.34000,349.30000,349.70000,346.80800,-1.72%,2575382 +2024-09-30,348.50000,354.06000,347.72000,353.48000,350.55700,1.08%,2425021 +2024-10-01,354.99000,354.99000,349.90000,351.98000,349.06900,-0.42%,1827309 +2024-10-02,352.71000,357.19000,351.34000,356.29000,353.34400,1.22%,2421257 +2024-10-03,359.55000,364.45000,359.32500,361.24000,358.25300,1.39%,3646268 +2024-10-04,364.20000,367.79000,359.82300,362.24000,359.24500,0.28%,2131552 +2024-10-07,360.00000,362.00000,355.85000,356.80000,353.85000,-1.50%,1536791 +2024-10-08,359.53000,360.65000,357.52000,360.38000,357.40000,1.00%,2348284 +2024-10-09,360.98000,366.46000,360.77000,365.08000,362.06100,1.30%,2046441 +2024-10-10,363.56000,364.47000,358.91000,361.07000,359.55200,-1.10%,2088152 +2024-10-11,362.52000,363.40000,360.06000,360.74000,359.22300,-0.09%,1436631 +2024-10-14,361.58000,365.62000,361.16000,364.60000,363.06700,1.07%,2255799 +2024-10-15,365.43000,371.00000,365.43000,368.66000,367.11000,1.11%,2956109 +2024-10-16,365.69000,372.87000,364.88000,372.26000,370.69500,0.98%,2110724 +2024-10-17,373.00000,375.51000,371.78000,375.15000,373.57300,0.78%,1906904 +2024-10-18,375.51000,377.33000,373.65000,376.86000,375.27600,0.46%,1893296 +2024-10-21,375.00000,377.34000,374.21000,376.03000,374.44900,-0.22%,1785135 +2024-10-22,374.62000,374.86000,371.13000,371.79000,370.22700,-1.13%,1740279 +2024-10-23,370.84000,372.48000,368.22500,370.63000,369.07200,-0.31%,2211832 +2024-10-24,367.50000,373.44000,363.75000,364.23000,362.69900,-1.73%,2311975 +2024-10-25,364.00000,365.44500,359.59100,360.80000,359.28300,-0.94%,2129390 +2024-10-28,364.00000,366.99000,360.39000,361.32000,359.80100,0.14%,2717787 +2024-10-29,360.91000,365.08000,359.05000,363.04000,361.51400,0.48%,2643029 +2024-10-30,358.00000,358.83000,345.34000,346.57000,345.11300,-4.54%,3916762 +2024-10-31,344.63000,347.86000,342.62000,344.82000,343.37000,-0.50%,3078198 +2024-11-01,346.94000,347.95000,344.83000,345.67000,344.21700,0.25%,2579809 +2024-11-04,345.26000,346.67500,341.58000,343.90000,342.45400,-0.51%,1931315 +2024-11-05,342.79000,347.42000,342.21000,345.49000,344.03800,0.46%,1554297 +2024-11-06,355.90000,357.23000,353.00000,356.13000,354.63300,3.08%,3009729 +2024-11-07,358.00000,362.00000,356.29000,360.71000,359.19400,1.29%,2250537 +2024-11-08,360.77000,362.76000,355.12000,355.53000,354.03500,-1.44%,2289531 +2024-11-11,355.00000,360.64000,354.10000,357.30000,355.79800,0.50%,2985383 +2024-11-12,357.64000,362.13000,356.95000,360.61000,359.09400,0.93%,3233662 +2024-11-13,359.54000,370.64000,359.04000,370.22000,368.66400,2.66%,3353988 +2024-11-14,371.38000,372.00000,361.02500,362.07000,360.54800,-2.20%,3503239 +2024-11-15,360.28000,360.31000,348.85000,353.57000,352.08400,-2.35%,3624539 +2024-11-18,353.57000,355.50000,351.82000,352.79000,351.30700,-0.22%,1760084 +2024-11-19,351.25000,353.97000,349.99000,353.95000,352.46200,0.33%,2447247 +2024-11-20,353.71000,357.33000,351.65000,357.07000,355.56900,0.88%,1792718 +2024-11-21,359.52000,363.50000,358.31000,361.05000,359.53200,1.11%,2240117 +2024-11-22,358.24000,364.64000,357.28000,358.66000,357.15200,-0.66%,2211127 +2024-11-25,360.00000,364.15000,358.50000,361.29000,359.77100,0.73%,3054821 +2024-11-26,361.99000,364.53000,360.62000,363.18000,361.65300,0.52%,2106328 +2024-11-27,364.08000,365.67000,360.88000,362.16000,360.63700,-0.28%,1657040 +2024-11-29,360.15000,365.00000,360.00000,362.37000,360.84700,0.06%,1311278 +2024-12-02,362.77000,363.36000,356.96000,361.38000,359.86100,-0.27%,2445661 +2024-12-03,348.80000,354.33500,346.62000,352.54000,351.05800,-2.45%,3044981 +2024-12-04,353.67000,362.11000,353.10500,360.03000,358.51600,2.12%,2074025 +2024-12-05,356.07000,358.90000,354.89000,358.13000,356.62400,-0.53%,1821291 +2024-12-06,365.30000,371.88000,361.55000,362.70000,361.17500,1.28%,2332307 +2024-12-09,360.45000,366.00000,358.10000,359.50000,357.98900,-0.88%,2185184 +2024-12-10,358.52000,366.35000,357.09000,362.90000,361.37400,0.95%,2157906 +2024-12-11,363.85000,366.59000,363.43000,363.84000,362.31000,0.26%,1541560 +2024-12-12,361.31000,362.00000,355.40000,360.18000,358.66600,-1.01%,1834173 +2024-12-13,359.58000,360.76300,356.25000,358.68000,357.17200,-0.42%,1808745 +2024-12-16,359.55000,361.02000,356.45000,357.06000,355.55900,-0.45%,2306717 +2024-12-17,357.36000,358.48000,353.02000,357.30000,355.79800,0.07%,2479098 +2024-12-18,357.30000,359.40000,347.12000,347.61000,346.14900,-2.71%,3232909 +2024-12-19,365.00000,376.91000,363.19300,372.16000,370.59500,7.06%,6075459 +2024-12-20,370.70000,372.07000,362.00000,366.37000,364.83000,-1.56%,7013200 +2024-12-23,360.58000,362.96000,355.73000,358.77000,357.26200,-2.07%,3549390 +2024-12-24,359.95000,361.95000,358.54000,361.63000,360.11000,0.80%,1075396 +2024-12-26,360.35000,361.95000,359.07000,360.43000,358.91500,-0.33%,910457 +2024-12-27,358.78000,360.43000,354.00000,356.18000,354.68300,-1.18%,1195720 +2024-12-30,352.61000,354.63000,349.23000,352.49000,351.00800,-1.04%,1490172 +2024-12-31,354.98000,355.08000,350.43200,351.79000,350.31100,-0.20%,1748650 +2025-01-02,353.10000,354.81000,346.11000,348.82000,347.35400,-0.84%,2255167 +2025-01-03,350.00000,354.82000,349.09000,353.85000,352.36200,1.44%,2029853 +2025-01-06,352.81000,354.49000,349.65000,351.33000,349.85300,-0.71%,2356428 +2025-01-07,355.35000,363.22000,353.81000,356.39000,354.89200,1.44%,4663137 +2025-01-08,361.00000,363.59800,355.34500,357.73000,356.22600,0.38%,2217337 +2025-01-10,355.03000,358.00000,348.74000,349.79000,348.31900,-2.22%,2830056 +2025-01-13,345.13000,350.91000,344.37000,349.14000,347.67200,-0.19%,2711293 +2025-01-14,351.21000,352.52000,345.62800,348.99000,347.52300,-0.04%,1825402 +2025-01-15,352.35000,355.19800,349.05500,349.73000,348.26000,0.21%,2624034 +2025-01-16,349.11000,353.25000,347.00000,350.56000,350.56000,0.24%,2025844 +2025-01-17,354.92000,357.00000,351.91000,352.59000,352.59000,0.58%,4064786 +2025-01-21,349.25000,356.86000,348.00000,356.42000,356.42000,1.09%,3098800 +2025-01-22,358.24000,360.17000,354.83500,359.11000,359.11000,0.75%,3155962 +2025-01-23,358.09000,363.32000,357.65400,363.26000,363.26000,1.16%,2111099 +2025-01-24,362.14000,364.00000,360.15000,362.41000,362.41000,-0.23%,1827829 +2025-01-27,359.32000,373.85000,358.92500,373.15000,373.15000,2.96%,3855922 +2025-01-28,372.00000,382.01500,370.75000,378.39000,378.39000,1.40%,4052934 +2025-01-29,379.87000,381.90000,373.18000,374.42000,374.42000,-1.05%,2345609 +2025-01-30,378.00000,385.90700,376.72000,380.75000,380.75000,1.69%,2218868 +2025-01-31,380.75000,387.00000,379.64000,384.95000,384.95000,1.10%,3106584 +2025-02-03,381.14000,386.65800,378.54000,385.21000,385.21000,0.07%,2792940 +2025-02-04,381.51000,392.45000,380.55000,391.62000,391.62000,1.66%,3166584 +2025-02-05,390.82000,398.35000,390.41800,398.25000,398.25000,1.69%,3463369 +2025-02-06,395.20000,397.88000,385.92000,387.34000,387.34000,-2.74%,2828177 +2025-02-07,389.00000,390.53000,385.36000,385.98000,385.98000,-0.35%,2437376 +2025-02-10,388.24000,390.00000,385.19000,386.89000,386.89000,0.24%,1771588 +2025-02-11,385.00000,390.35000,383.88500,390.01000,390.01000,0.81%,2121376 +2025-02-12,386.05000,391.51000,386.00000,388.83000,388.83000,-0.30%,2251324 +2025-02-13,388.61000,390.91000,384.73000,389.53000,389.53000,0.18%,3387284 +2025-02-14,390.00000,391.00000,387.43000,388.00000,388.00000,-0.39%,2024720 +2025-02-18,384.63000,390.49000,381.49000,387.56000,387.56000,-0.11%,3701100 +2025-02-19,385.99000,392.02000,384.44000,390.22000,390.22000,0.69%,1438209 +2025-02-20,387.87000,390.00000,384.25000,384.84000,384.84000,-1.38%,2252397 +2025-02-21,380.00000,382.77000,363.93000,364.26000,364.26000,-5.35%,3751685 +2025-02-24,364.41000,366.93000,361.06000,363.91000,363.91000,-0.10%,2755807 +2025-02-25,361.08000,365.58000,359.50000,362.95000,362.95000,-0.26%,1947670 +2025-02-26,362.70000,363.01000,356.86000,358.35000,358.35000,-1.27%,2267552 +2025-02-27,358.05000,361.62000,355.37000,356.87000,356.87000,-0.41%,2735432 +2025-02-28,357.15000,359.13500,342.41000,348.50000,348.50000,-2.35%,5768387 +2025-03-03,349.42000,351.99000,343.01000,344.99000,344.99000,-1.01%,3011081 +2025-03-04,342.18000,349.24000,342.00000,345.78000,345.78000,0.23%,3156307 +2025-03-05,345.22000,348.80000,343.46000,348.26000,348.26000,0.72%,2578507 +2025-03-06,344.52000,347.10000,339.82200,341.84000,341.84000,-1.84%,3467603 +2025-03-07,339.00000,342.89000,335.91000,342.18000,342.18000,0.10%,4459864 +2025-03-10,338.89000,339.90000,332.53000,335.30000,335.30000,-2.01%,3444413 +2025-03-11,333.08000,334.43000,325.55000,327.79000,327.79000,-2.24%,3389995 +2025-03-12,328.50000,330.00000,322.89000,324.33000,324.33000,-1.06%,3086325 +2025-03-13,323.69000,323.69000,314.61000,317.07000,317.07000,-2.24%,3667673 +2025-03-14,316.41000,318.90000,314.29100,318.82000,318.82000,0.55%,4086087 +2025-03-17,320.00000,326.73000,319.60000,325.71000,325.71000,2.16%,3518232 +2025-03-18,323.64000,325.05000,319.49000,324.07000,324.07000,-0.50%,2811562 +2025-03-19,325.19000,326.73000,321.07000,324.47000,324.47000,0.12%,4314143 +2025-03-20,296.15000,306.85000,291.51000,300.91000,300.91000,-7.26%,10699545 +2025-03-21,298.05000,305.60000,295.58000,305.32000,305.32000,1.47%,11735270 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADBE-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADBE-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..c28c68669933ac2199ccad587e96b4bcb112f120 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADBE-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,76.11000,76.42000,75.38000,75.45000,75.45000,-1.18%,2782843 +2015-03-25,75.50000,75.59000,73.12000,73.13000,73.13000,-3.07%,3444655 +2015-03-26,72.43000,73.35800,72.12000,72.97000,72.97000,-0.22%,2965546 +2015-03-27,72.72000,73.46000,72.56000,73.31000,73.31000,0.47%,2085213 +2015-03-30,73.51000,73.86000,73.10000,73.60000,73.60000,0.40%,1880790 +2015-03-31,73.11000,74.60000,72.94000,73.94000,73.94000,0.46%,2555952 +2015-04-01,73.61000,75.10000,73.03000,75.07000,75.07000,1.53%,3976036 +2015-04-02,75.17000,76.17000,74.61000,75.68000,75.68000,0.81%,2158435 +2015-04-06,75.13000,76.65000,74.75000,76.23000,76.23000,0.73%,2556459 +2015-04-07,76.07000,76.68000,75.62000,75.65000,75.65000,-0.76%,2601250 +2015-04-08,75.68000,76.35000,75.12000,75.44000,75.44000,-0.28%,1938515 +2015-04-09,75.62000,76.35000,75.21000,76.33000,76.33000,1.18%,1556186 +2015-04-10,76.30000,76.63000,76.00000,76.53000,76.53000,0.26%,1801204 +2015-04-13,76.44000,77.00000,75.89000,76.02000,76.02000,-0.67%,1230003 +2015-04-14,76.02000,76.60000,75.59000,75.95000,75.95000,-0.09%,1924755 +2015-04-15,76.09000,76.50000,75.90000,76.03000,76.03000,0.11%,1355474 +2015-04-16,75.41000,75.69000,75.09500,75.15000,75.15000,-1.16%,2069782 +2015-04-17,74.38000,74.55000,72.78000,73.15000,73.15000,-2.66%,3856527 +2015-04-20,73.42000,74.30000,73.42000,73.92000,73.92000,1.05%,1688291 +2015-04-21,74.31000,74.88000,74.21000,74.62000,74.62000,0.95%,1894585 +2015-04-22,74.68000,75.52000,74.63400,75.50000,75.50000,1.18%,1523834 +2015-04-23,75.08000,76.80000,75.00000,76.52000,76.52000,1.35%,1714116 +2015-04-24,76.41000,77.21000,75.84000,76.54000,76.54000,0.03%,1831099 +2015-04-27,76.84000,77.29000,76.36000,76.55000,76.55000,0.01%,1653200 +2015-04-28,76.34000,77.09000,75.87000,76.02000,76.02000,-0.69%,1698227 +2015-04-29,75.61000,77.26000,75.46500,76.65000,76.65000,0.83%,2423865 +2015-04-30,76.40000,77.24000,75.31000,76.06000,76.06000,-0.77%,2109174 +2015-05-01,76.29000,76.67000,75.66000,76.43000,76.43000,0.49%,1745421 +2015-05-04,76.43000,76.99000,75.82000,75.85000,75.85000,-0.76%,1655632 +2015-05-05,75.35000,75.63000,74.75000,75.00000,75.00000,-1.12%,2052192 +2015-05-06,75.08000,75.47000,73.96000,74.48000,74.48000,-0.69%,1997335 +2015-05-07,74.40000,74.84000,74.17000,74.73000,74.73000,0.34%,2010135 +2015-05-08,75.28000,76.52000,75.05000,76.31000,76.31000,2.11%,1585632 +2015-05-11,76.32000,77.34000,76.07000,76.78500,76.78500,0.62%,2140410 +2015-05-12,76.26000,76.90000,75.30000,76.57000,76.57000,-0.28%,2082578 +2015-05-13,76.60000,77.48000,76.53000,77.08000,77.08000,0.67%,1830543 +2015-05-14,77.64000,79.81000,77.10000,79.43000,79.43000,3.05%,3068066 +2015-05-15,80.00000,80.00000,78.62500,78.92000,78.92000,-0.64%,2676185 +2015-05-18,78.69000,79.52500,78.40000,79.41000,79.41000,0.62%,1436008 +2015-05-19,79.75000,79.93000,79.37000,79.62000,79.62000,0.26%,2065598 +2015-05-20,79.57000,79.90000,78.91000,79.61000,79.61000,-0.01%,2639039 +2015-05-21,79.54000,80.74000,79.19000,80.56000,80.56000,1.19%,2761464 +2015-05-22,80.34000,80.70000,79.97000,80.04000,80.04000,-0.65%,1825194 +2015-05-26,79.91000,80.12000,78.84000,79.36500,79.36500,-0.84%,2080761 +2015-05-27,79.55000,80.32000,79.27000,80.16000,80.16000,1.00%,1671821 +2015-05-28,80.17000,80.42000,79.74500,80.01500,80.01500,-0.18%,1248364 +2015-05-29,79.89000,79.99000,78.94000,79.09000,79.09000,-1.16%,3288029 +2015-06-01,79.50000,80.00000,78.59000,79.87000,79.87000,0.99%,2288815 +2015-06-02,79.70000,80.22000,79.35000,79.82000,79.82000,-0.06%,1533956 +2015-06-03,79.93000,80.34000,79.44000,80.13000,80.13000,0.39%,1972025 +2015-06-04,79.86000,80.37900,78.64000,78.75000,78.75000,-1.72%,1659256 +2015-06-05,78.64000,79.39000,78.38000,78.86000,78.86000,0.14%,1325884 +2015-06-08,78.90000,79.18000,77.90000,78.16000,78.16000,-0.89%,1621644 +2015-06-09,77.88000,78.05000,76.95000,77.90000,77.90000,-0.33%,2100935 +2015-06-10,78.18000,79.70000,77.99000,79.56000,79.56000,2.13%,1775952 +2015-06-11,79.81000,80.29000,79.42000,79.65000,79.65000,0.11%,1918251 +2015-06-12,79.33000,80.26000,79.06000,79.86000,79.86000,0.26%,1794851 +2015-06-15,79.17000,79.25000,78.35000,78.90000,78.90000,-1.20%,2459672 +2015-06-16,78.93000,80.43000,78.83000,79.94000,79.94000,1.32%,3579416 +2015-06-17,79.50000,80.00000,77.74000,77.91000,77.91000,-2.54%,6464247 +2015-06-18,77.82000,79.94000,77.82000,79.39000,79.39000,1.90%,3858561 +2015-06-19,79.41000,79.94000,79.06000,79.70000,79.70000,0.39%,3155595 +2015-06-22,80.00000,82.66000,79.85000,82.28000,82.28000,3.24%,5829955 +2015-06-23,82.17000,83.77000,82.10000,83.55000,83.55000,1.54%,4944995 +2015-06-24,83.22000,84.36000,82.97500,83.40000,83.40000,-0.18%,4311199 +2015-06-25,83.82000,84.27000,83.49000,83.94000,83.94000,0.65%,3052904 +2015-06-26,84.22000,84.22000,82.26500,82.74000,82.74000,-1.43%,5914717 +2015-06-29,81.22000,82.06000,81.15000,81.28000,81.28000,-1.76%,4060269 +2015-06-30,82.19000,82.34000,80.95000,81.01000,81.01000,-0.33%,4086360 +2015-07-01,81.57000,81.91500,80.71000,80.94500,80.94500,-0.08%,2944498 +2015-07-02,81.19000,81.29000,80.38000,80.75000,80.75000,-0.24%,2200892 +2015-07-06,80.02000,81.19000,80.00000,80.50000,80.50000,-0.31%,2590913 +2015-07-07,80.77000,81.00000,78.94000,80.59000,80.59000,0.11%,2781935 +2015-07-08,79.95000,80.52000,79.40000,79.99000,79.99000,-0.74%,4157628 +2015-07-09,80.74000,81.67000,80.41000,80.47000,80.47000,0.60%,3068877 +2015-07-10,81.50000,81.50000,80.47000,80.59000,80.59000,0.15%,3025163 +2015-07-13,81.09000,81.66000,80.82000,81.44000,81.44000,1.05%,4597216 +2015-07-14,81.67000,82.35000,81.24000,81.89000,81.89000,0.55%,4428123 +2015-07-15,82.20000,82.32000,81.71000,82.12000,82.12000,0.28%,3214918 +2015-07-16,82.65000,82.67000,82.20000,82.52000,82.52000,0.49%,2058116 +2015-07-17,82.17000,82.73000,81.48000,82.10000,82.10000,-0.51%,2402732 +2015-07-20,82.00000,82.18500,81.45000,82.09000,82.09000,-0.01%,1995809 +2015-07-21,81.80000,82.10000,81.01000,81.19000,81.19000,-1.10%,3916364 +2015-07-22,81.38000,81.75000,80.65100,80.73000,80.73000,-0.57%,2601230 +2015-07-23,80.80000,81.40000,80.48000,80.64000,80.64000,-0.11%,2579457 +2015-07-24,81.00000,81.36000,80.54000,80.98000,80.98000,0.42%,3575251 +2015-07-27,80.53000,80.70000,79.73000,79.93000,79.93000,-1.30%,2762686 +2015-07-28,80.07000,80.65000,79.13000,80.59000,80.59000,0.83%,2681012 +2015-07-29,80.07000,80.54000,79.56000,80.25000,80.25000,-0.42%,2178014 +2015-07-30,79.90000,81.80000,79.20000,81.29000,81.29000,1.30%,2072732 +2015-07-31,81.80000,82.82300,81.37000,81.99000,81.99000,0.86%,2893613 +2015-08-03,82.18000,82.26000,80.70000,81.40000,81.40000,-0.72%,2073985 +2015-08-04,81.43000,82.18000,81.17000,82.06000,82.06000,0.81%,1375432 +2015-08-05,82.78000,84.12000,82.17000,83.38000,83.38000,1.61%,1766805 +2015-08-06,83.47000,83.63000,82.07000,82.19000,82.19000,-1.43%,2272316 +2015-08-07,81.87000,82.92000,81.48000,82.69000,82.69000,0.61%,1990308 +2015-08-10,83.39000,83.92000,83.19000,83.62000,83.62000,1.12%,1999640 +2015-08-11,84.06000,84.86000,83.05000,83.90000,83.90000,0.33%,3103220 +2015-08-12,83.16000,84.14000,82.08000,83.82000,83.82000,-0.10%,2218544 +2015-08-13,83.82000,84.83000,83.00000,84.31000,84.31000,0.58%,1963567 +2015-08-14,83.96000,86.38000,83.96000,86.12000,86.12000,2.15%,2610165 +2015-08-17,86.00000,86.78000,84.90000,86.77000,86.77000,0.75%,1788317 +2015-08-18,86.98000,87.25000,86.03000,86.45000,86.45000,-0.37%,1468312 +2015-08-19,86.12000,86.47000,85.21000,85.48000,85.48000,-1.12%,2461363 +2015-08-20,84.66000,84.90000,82.69000,82.69000,82.69000,-3.26%,3108772 +2015-08-21,81.94000,82.16000,78.87000,78.87000,78.87000,-4.62%,6807377 +2015-08-24,75.00000,77.82000,71.33000,74.27000,74.27000,-5.83%,6938457 +2015-08-25,77.02000,78.33000,74.47000,74.57000,74.57000,0.40%,7465401 +2015-08-26,76.14000,77.61000,74.56000,77.33000,77.33000,3.70%,4243640 +2015-08-27,78.41000,79.28000,77.39000,78.91000,78.91000,2.04%,5197157 +2015-08-28,78.42000,79.45000,77.75000,79.40000,79.40000,0.62%,3316397 +2015-08-31,79.38000,79.70000,78.30000,78.57000,78.57000,-1.05%,2313076 +2015-09-01,77.07000,77.82000,75.63000,75.99000,75.99000,-3.28%,3206418 +2015-09-02,77.00000,77.33000,75.54000,77.25000,77.25000,1.66%,3533790 +2015-09-03,77.60000,79.55000,77.36000,78.32000,78.32000,1.39%,3480072 +2015-09-04,76.99000,78.27000,76.39000,76.89000,76.89000,-1.83%,2326519 +2015-09-08,78.64000,79.91000,78.13000,79.78000,79.78000,3.76%,2670642 +2015-09-09,80.79000,81.51000,78.23000,78.52000,78.52000,-1.58%,2460260 +2015-09-10,78.63000,78.97000,78.01000,78.70000,78.70000,0.23%,3541000 +2015-09-11,78.44000,79.23000,77.94000,79.19000,79.19000,0.62%,2913733 +2015-09-14,79.35000,79.41000,78.27500,78.46000,78.46000,-0.92%,2545884 +2015-09-15,78.61000,80.11500,78.30000,79.53000,79.53000,1.36%,3436283 +2015-09-16,79.51000,80.67000,79.32000,80.53000,80.53000,1.26%,2509817 +2015-09-17,80.45000,81.88000,79.70000,80.31000,80.31000,-0.27%,4892893 +2015-09-18,78.54000,84.95000,78.16000,81.25000,81.25000,1.17%,16424002 +2015-09-21,81.42000,83.69000,81.42000,83.32000,83.32000,2.55%,4919715 +2015-09-22,81.98000,84.83000,81.77000,84.66000,84.66000,1.61%,6336486 +2015-09-23,84.92000,85.98500,84.05000,85.50000,85.50000,0.99%,4007659 +2015-09-24,85.07000,85.37000,83.36000,83.91000,83.91000,-1.86%,4463720 +2015-09-25,84.71000,84.72000,82.58000,83.13000,83.13000,-0.93%,3736860 +2015-09-28,82.88000,83.00000,80.03000,80.52000,80.52000,-3.14%,3396447 +2015-09-29,80.52000,80.58000,79.09000,79.83000,79.83000,-0.86%,3126333 +2015-09-30,80.88000,82.37000,80.38000,82.22000,82.22000,2.99%,3479278 +2015-10-01,82.42000,83.77000,81.57000,83.75000,83.75000,1.86%,3407757 +2015-10-02,82.21000,84.01000,81.29000,83.99000,83.99000,0.29%,3402556 +2015-10-05,84.80000,86.31000,84.49000,85.84000,85.84000,2.20%,4204821 +2015-10-06,85.60000,86.00000,84.84000,85.15000,85.15000,-0.80%,4262976 +2015-10-07,82.20000,83.09900,79.02000,80.65000,80.65000,-5.28%,14474830 +2015-10-08,80.45000,82.48000,80.20000,82.26000,82.26000,2.00%,4596042 +2015-10-09,82.41000,83.90000,81.99000,83.82000,83.82000,1.90%,3774304 +2015-10-12,83.66000,84.83900,83.23000,83.92000,83.92000,0.12%,2707166 +2015-10-13,83.32000,84.64000,83.31000,83.65000,83.65000,-0.32%,1992787 +2015-10-14,84.00000,84.73000,83.40000,83.80000,83.80000,0.18%,2391210 +2015-10-15,84.19000,86.86000,84.09000,86.77000,86.77000,3.54%,4381865 +2015-10-16,87.17000,89.03500,86.18000,88.67000,88.67000,2.19%,5332073 +2015-10-19,88.15000,88.49000,87.03000,88.40000,88.40000,-0.30%,3353922 +2015-10-20,88.15000,88.65000,86.42000,86.84000,86.84000,-1.76%,2694218 +2015-10-21,87.22000,87.56800,85.87000,86.13000,86.13000,-0.82%,2901500 +2015-10-22,86.56000,88.83000,86.56000,88.46000,88.46000,2.71%,3547138 +2015-10-23,89.00000,89.44000,87.44000,87.86000,87.86000,-0.68%,6744138 +2015-10-26,87.91000,89.70000,87.61000,88.84000,88.84000,1.12%,2375718 +2015-10-27,88.65000,88.85000,87.81000,88.05000,88.05000,-0.89%,2593605 +2015-10-28,88.44000,88.83000,87.58000,88.50000,88.50000,0.51%,3206706 +2015-10-29,88.26000,88.50000,87.51000,88.12000,88.12000,-0.43%,1623429 +2015-10-30,87.99000,89.49000,87.90000,88.66000,88.66000,0.61%,2131604 +2015-11-02,89.03000,90.54500,88.47000,89.91000,89.91000,1.41%,2904654 +2015-11-03,89.59000,90.74000,88.92000,90.36000,90.36000,0.50%,2102228 +2015-11-04,90.34000,91.34000,90.21000,91.01000,91.01000,0.72%,1873683 +2015-11-05,91.50000,91.87000,89.79000,90.55000,90.55000,-0.51%,1836270 +2015-11-06,90.07000,90.79000,88.97000,90.69000,90.69000,0.15%,2004247 +2015-11-09,90.24000,90.49200,88.99000,89.80000,89.80000,-0.98%,1705162 +2015-11-10,89.56000,90.31000,88.99000,90.28000,90.28000,0.53%,1943618 +2015-11-11,90.68000,91.47000,90.25000,91.21000,91.21000,1.03%,2361580 +2015-11-12,91.08000,91.88000,90.74000,90.84000,90.84000,-0.41%,2458777 +2015-11-13,90.95000,90.95000,88.79500,89.02000,89.02000,-2.00%,1831380 +2015-11-16,89.66000,89.80000,88.00000,89.76500,89.76500,0.84%,2198456 +2015-11-17,89.96000,91.29000,89.87000,90.29000,90.29000,0.58%,1736480 +2015-11-18,90.31000,91.39000,89.47000,91.27000,91.27000,1.09%,1453597 +2015-11-19,91.52000,92.13000,91.28000,91.76000,91.76000,0.54%,2414445 +2015-11-20,92.33000,92.50000,91.22000,91.81000,91.81000,0.05%,2134505 +2015-11-23,91.82000,92.37000,91.27000,91.96000,91.96000,0.16%,1570368 +2015-11-24,91.14000,92.22000,90.09000,92.00000,92.00000,0.04%,2046161 +2015-11-25,92.30000,92.49800,91.69500,91.77000,91.77000,-0.25%,1117751 +2015-11-27,91.86000,92.57000,91.77000,92.17000,92.17000,0.44%,632970 +2015-11-30,92.41000,92.66000,91.13000,91.46000,91.46000,-0.77%,2380229 +2015-12-01,92.01000,92.58000,91.10000,92.55000,92.55000,1.19%,1545116 +2015-12-02,92.52000,92.85000,91.68000,92.02000,92.02000,-0.57%,1904456 +2015-12-03,91.97000,92.76000,89.72500,89.91000,89.91000,-2.29%,2425554 +2015-12-04,90.13000,92.82000,90.13000,92.58000,92.58000,2.97%,2980839 +2015-12-07,92.56000,92.88000,89.21500,89.60000,89.60000,-3.22%,3958684 +2015-12-08,89.22000,92.09000,88.95700,91.72000,91.72000,2.37%,3372856 +2015-12-09,91.04000,91.79200,88.95000,89.56000,89.56000,-2.35%,3333572 +2015-12-10,90.41000,90.43000,88.51000,88.96000,88.96000,-0.67%,4751879 +2015-12-11,92.51000,93.65000,90.12000,91.42000,91.42000,2.77%,8315042 +2015-12-14,91.71000,93.31000,91.02000,93.26000,93.26000,2.01%,3792644 +2015-12-15,93.98000,95.79000,93.72000,94.02000,94.02000,0.81%,4099757 +2015-12-16,94.41000,95.66000,93.61000,95.56000,95.56000,1.64%,2613859 +2015-12-17,95.70000,96.42000,94.19000,94.20000,94.20000,-1.42%,3069671 +2015-12-18,93.73000,93.92000,91.30000,91.31000,91.31000,-3.07%,5314241 +2015-12-21,92.16000,92.68900,90.81000,91.62000,91.62000,0.34%,2663575 +2015-12-22,91.94000,93.95000,91.63000,93.82000,93.82000,2.40%,1873594 +2015-12-23,94.42000,94.99000,93.53000,94.70000,94.70000,0.94%,1526504 +2015-12-24,94.45000,95.19000,94.03000,94.30000,94.30000,-0.42%,602505 +2015-12-28,93.79000,94.30000,93.23000,94.20000,94.20000,-0.11%,1027064 +2015-12-29,94.60000,95.89800,94.60000,95.33000,95.33000,1.20%,1124878 +2015-12-30,95.19000,96.02000,95.00000,95.28000,95.28000,-0.05%,1153823 +2015-12-31,95.07000,95.21000,93.88000,93.94000,93.94000,-1.41%,1453954 +2016-01-04,91.77000,92.00000,90.54000,91.97000,91.97000,-2.10%,2993832 +2016-01-05,92.01000,92.85000,91.41000,92.34000,92.34000,0.40%,1821298 +2016-01-06,91.10000,91.50000,90.24000,91.02000,91.02000,-1.43%,1673989 +2016-01-07,89.40000,91.40000,88.71000,89.11000,89.11000,-2.10%,2717802 +2016-01-08,89.68000,89.99000,87.63000,87.85000,87.85000,-1.41%,2263449 +2016-01-11,88.07000,89.80300,87.84000,89.38000,89.38000,1.74%,2362163 +2016-01-12,89.89000,91.03000,88.40800,89.82000,89.82000,0.49%,2370481 +2016-01-13,90.59000,91.44000,87.99000,88.30000,88.30000,-1.69%,3409113 +2016-01-14,88.92000,90.30000,87.32000,89.80000,89.80000,1.70%,4087502 +2016-01-15,86.84000,89.35000,86.82000,89.17000,89.17000,-0.70%,3937523 +2016-01-19,90.29000,91.40000,88.37000,89.18000,89.18000,0.01%,3680618 +2016-01-20,87.69000,88.76000,84.67000,87.94000,87.94000,-1.39%,3667159 +2016-01-21,88.64000,89.93000,87.14000,88.00000,88.00000,0.07%,4298802 +2016-01-22,89.55000,89.93000,88.48000,89.63000,89.63000,1.85%,5390252 +2016-01-25,88.39000,89.26000,86.63000,86.77000,86.77000,-3.19%,3945006 +2016-01-26,87.26000,87.58000,85.47000,86.89000,86.89000,0.14%,2746345 +2016-01-27,87.27000,87.83000,84.51000,84.85000,84.85000,-2.35%,3070623 +2016-01-28,85.54000,85.74000,82.70000,84.52000,84.52000,-0.39%,5315646 +2016-01-29,85.55000,89.13000,85.12000,89.13000,89.13000,5.45%,4679475 +2016-02-01,88.16000,90.23800,87.90000,89.61000,89.61000,0.54%,2893124 +2016-02-02,88.71000,89.02000,87.64000,87.95000,87.95000,-1.85%,3070904 +2016-02-03,88.91000,89.25000,86.67000,87.99000,87.99000,0.05%,3185809 +2016-02-04,87.82000,87.97000,85.78000,86.36000,86.36000,-1.85%,3417381 +2016-02-05,85.50000,85.50000,77.83000,79.20000,79.20000,-8.29%,10644177 +2016-02-08,77.40000,78.33000,71.27000,74.94000,74.94000,-5.38%,12909967 +2016-02-09,74.76000,77.19000,73.04000,73.85000,73.85000,-1.45%,6697354 +2016-02-10,74.99000,77.61500,73.89700,75.53000,75.53000,2.27%,6465276 +2016-02-11,74.04000,75.53000,73.58000,74.94000,74.94000,-0.78%,4984695 +2016-02-12,75.99000,77.36000,75.40000,76.67000,76.67000,2.31%,4368740 +2016-02-16,77.13000,79.20000,77.13000,78.88000,78.88000,2.88%,4736362 +2016-02-17,79.40000,82.07000,78.54000,81.85000,81.85000,3.77%,4474238 +2016-02-18,82.30000,82.82000,80.13500,80.53000,80.53000,-1.61%,3560252 +2016-02-19,80.32000,80.94000,79.51000,80.87000,80.87000,0.42%,3928918 +2016-02-22,82.09000,84.16000,82.05000,83.80000,83.80000,3.62%,3615504 +2016-02-23,83.41000,84.49000,82.86000,83.07000,83.07000,-0.87%,2958412 +2016-02-24,82.22000,83.53000,80.93000,83.42000,83.42000,0.42%,2667257 +2016-02-25,84.76000,86.72000,84.15000,86.68000,86.68000,3.91%,3284022 +2016-02-26,87.11000,87.48000,84.10000,86.60000,86.60000,-0.09%,3723198 +2016-02-29,86.01000,86.19000,85.09000,85.15000,85.15000,-1.67%,3164397 +2016-03-01,85.92000,88.39500,84.59000,88.37000,88.37000,3.78%,3604652 +2016-03-02,88.12000,88.55000,87.26000,88.39000,88.39000,0.02%,2863529 +2016-03-03,88.50000,88.50000,85.85000,87.21000,87.21000,-1.33%,3082086 +2016-03-04,87.93000,87.94000,85.58000,86.18000,86.18000,-1.18%,3002480 +2016-03-07,85.58000,85.96000,84.05000,85.11000,85.11000,-1.24%,3124542 +2016-03-08,84.25000,85.95000,83.17000,84.35000,84.35000,-0.89%,3054290 +2016-03-09,84.88000,85.29000,83.25000,85.27000,85.27000,1.09%,2491523 +2016-03-10,85.06000,86.52000,83.59000,84.85000,84.85000,-0.49%,2969730 +2016-03-11,85.20000,86.23000,84.63000,86.00000,86.00000,1.36%,3330376 +2016-03-14,86.11000,87.75000,85.83700,87.01000,87.01000,1.17%,3754525 +2016-03-15,86.40000,87.19000,86.22000,86.83000,86.83000,-0.21%,2909597 +2016-03-16,86.70000,88.48000,86.40000,88.17000,88.17000,1.54%,3383006 +2016-03-17,88.66000,90.21000,87.25000,89.96000,89.96000,2.03%,6914582 +2016-03-18,98.00000,98.00000,93.11000,93.42000,93.42000,3.85%,12530111 +2016-03-21,92.69000,93.27000,91.33000,92.50000,92.50000,-0.98%,4657275 +2016-03-22,92.06000,93.42000,92.05000,92.56000,92.56000,0.06%,4475815 +2016-03-23,92.62000,92.93500,91.93000,92.16000,92.16000,-0.43%,2767607 +2016-03-24,91.50000,92.74000,91.25000,92.52000,92.52000,0.39%,3266804 +2016-03-28,92.68000,92.83000,91.89800,92.40000,92.40000,-0.13%,2282982 +2016-03-29,91.79000,93.43500,91.76000,93.22000,93.22000,0.89%,4248811 +2016-03-30,93.63000,94.48000,92.98000,93.78000,93.78000,0.60%,6797236 +2016-03-31,93.76000,94.58000,93.23000,93.80000,93.80000,0.02%,6561355 +2016-04-01,93.33000,95.47000,92.77000,95.16000,95.16000,1.45%,3981331 +2016-04-04,95.42000,96.28000,94.23000,94.50000,94.50000,-0.69%,2398328 +2016-04-05,93.32000,94.77000,93.22000,94.17000,94.17000,-0.35%,2472627 +2016-04-06,94.07000,95.49000,93.97000,95.40000,95.40000,1.31%,2705679 +2016-04-07,94.72000,94.89000,93.19000,93.78000,93.78000,-1.70%,2370458 +2016-04-08,94.48000,94.50000,93.39000,94.07000,94.07000,0.31%,2063189 +2016-04-11,94.43000,94.81000,92.84000,92.95000,92.95000,-1.19%,2165096 +2016-04-12,93.18000,93.67000,92.22100,93.42000,93.42000,0.51%,2078977 +2016-04-13,93.82000,94.60100,93.69000,94.53000,94.53000,1.19%,2054988 +2016-04-14,94.34000,94.71000,94.01000,94.44000,94.44000,-0.10%,1764045 +2016-04-15,94.66000,95.22000,94.16000,95.16000,95.16000,0.76%,2187368 +2016-04-18,94.75000,96.58000,94.59000,96.55000,96.55000,1.46%,2174945 +2016-04-19,97.00000,97.69000,95.13000,96.52000,96.52000,-0.03%,2507545 +2016-04-20,97.00000,97.00000,95.76000,96.33000,96.33000,-0.20%,2712058 +2016-04-21,96.21000,97.14000,95.76000,96.37000,96.37000,0.04%,2067712 +2016-04-22,96.17000,96.24000,93.76000,94.79000,94.79000,-1.64%,3797944 +2016-04-25,94.38000,96.04000,94.21500,95.80000,95.80000,1.07%,2046954 +2016-04-26,95.96000,96.29500,95.22000,96.15000,96.15000,0.37%,1419291 +2016-04-27,95.72000,95.99000,94.53000,95.64000,95.64000,-0.53%,2082752 +2016-04-28,94.80000,95.73500,93.15000,93.64000,93.64000,-2.09%,3497804 +2016-04-29,92.89000,94.58000,92.32000,94.22000,94.22000,0.62%,3163816 +2016-05-02,94.29000,94.99000,93.81000,94.90000,94.90000,0.72%,2330575 +2016-05-03,94.07000,94.39000,93.09000,93.66000,93.66000,-1.31%,1811411 +2016-05-04,93.18000,93.59000,92.55000,92.94000,92.94000,-0.77%,1710717 +2016-05-05,93.10000,94.21700,92.92000,93.50000,93.50000,0.60%,1894832 +2016-05-06,93.13000,94.40000,92.57000,94.30000,94.30000,0.86%,1465007 +2016-05-09,94.00000,95.19000,93.87000,94.61000,94.61000,0.33%,1406925 +2016-05-10,94.82000,96.59000,94.75000,96.52000,96.52000,2.02%,1808374 +2016-05-11,96.26000,97.26000,96.04000,96.10000,96.10000,-0.44%,1569137 +2016-05-12,96.31000,96.97500,94.93000,95.96000,95.96000,-0.15%,1198136 +2016-05-13,95.62000,97.21000,95.37000,95.97000,95.97000,0.01%,2221109 +2016-05-16,95.91000,97.76000,95.91000,97.23000,97.23000,1.31%,1918527 +2016-05-17,96.81000,97.35000,95.75000,95.93000,95.93000,-1.34%,3279639 +2016-05-18,95.78000,97.43000,95.50000,96.70000,96.70000,0.80%,2010417 +2016-05-19,96.41000,96.94500,95.25000,95.88000,95.88000,-0.85%,1988399 +2016-05-20,96.10000,97.12000,95.86000,96.88000,96.88000,1.04%,2218291 +2016-05-23,96.71000,97.41500,96.49600,96.62000,96.62000,-0.27%,1095860 +2016-05-24,97.18000,99.70000,96.97000,99.63000,99.63000,3.12%,3014836 +2016-05-25,99.91000,99.99000,98.80000,99.61000,99.61000,-0.02%,1955902 +2016-05-26,99.81000,100.32500,99.07000,99.37000,99.37000,-0.24%,1970863 +2016-05-27,99.52000,100.14000,98.90000,100.14000,100.14000,0.77%,1603837 +2016-05-31,100.14000,100.56000,99.35000,99.47000,99.47000,-0.67%,3480452 +2016-06-01,99.24000,100.40000,98.93000,100.04000,100.04000,0.57%,1663280 +2016-06-02,99.98000,100.17000,99.17000,100.17000,100.17000,0.13%,1761940 +2016-06-03,99.52000,99.52000,97.89000,98.70000,98.70000,-1.47%,2417036 +2016-06-06,99.16000,99.49000,98.47000,99.12000,99.12000,0.43%,1395755 +2016-06-07,99.51000,99.67000,98.47000,98.52000,98.52000,-0.61%,2143943 +2016-06-08,98.45000,98.91000,97.99000,98.68000,98.68000,0.16%,2078746 +2016-06-09,98.36000,98.70000,97.85000,98.07000,98.07000,-0.62%,1609440 +2016-06-10,96.89000,97.87000,96.75000,97.09000,97.09000,-1.00%,1863823 +2016-06-13,96.87000,98.08500,96.70000,96.96000,96.96000,-0.13%,2291495 +2016-06-14,96.53000,97.26000,96.32000,96.98000,96.98000,0.02%,1889775 +2016-06-15,97.01000,97.83000,96.90000,97.02000,97.02000,0.04%,2270369 +2016-06-16,96.50000,97.30000,95.54400,97.19000,97.19000,0.18%,1952549 +2016-06-17,97.25000,97.39000,95.36000,95.58000,95.58000,-1.66%,4541519 +2016-06-20,97.10000,98.75000,96.77000,97.99000,97.99000,2.52%,4310609 +2016-06-21,98.64000,99.92000,98.13000,99.72000,99.72000,1.77%,6505094 +2016-06-22,95.53000,96.50000,93.86000,94.01000,94.01000,-5.73%,10280508 +2016-06-23,94.73000,96.28000,94.31000,96.21000,96.21000,2.34%,3803197 +2016-06-24,92.39000,94.35000,92.04000,92.20000,92.20000,-4.17%,4329088 +2016-06-27,91.36000,92.02700,90.35000,90.85000,90.85000,-1.46%,3930483 +2016-06-28,91.37000,92.65000,91.36000,92.46000,92.46000,1.77%,3319217 +2016-06-29,92.91000,94.62000,92.68000,94.39000,94.39000,2.09%,2965452 +2016-06-30,94.48000,95.88000,94.13000,95.79000,95.79000,1.48%,3544671 +2016-07-01,95.04000,97.14000,95.00000,95.32000,95.32000,-0.49%,3001885 +2016-07-05,94.55000,95.61000,94.15000,94.73000,94.73000,-0.62%,2314559 +2016-07-06,94.53000,95.48000,94.06200,95.18000,95.18000,0.48%,1490514 +2016-07-07,95.01000,95.51000,94.54000,95.14000,95.14000,-0.04%,1576636 +2016-07-08,95.93000,96.86000,95.34000,96.79000,96.79000,1.73%,2023889 +2016-07-11,96.98000,97.55000,96.81000,97.14000,97.14000,0.36%,1732028 +2016-07-12,97.25000,97.79000,96.70000,97.54000,97.54000,0.41%,2054394 +2016-07-13,97.97000,98.38000,97.34000,97.34000,97.34000,-0.21%,2125797 +2016-07-14,98.00000,98.14000,97.46000,97.70000,97.70000,0.37%,1402541 +2016-07-15,98.39000,98.40000,97.50000,97.83000,97.83000,0.13%,1530467 +2016-07-18,97.74000,98.53000,97.58000,97.79000,97.79000,-0.04%,1544201 +2016-07-19,97.11000,98.17000,97.00100,97.79000,97.79000,,1796969 +2016-07-20,98.16000,98.89000,97.85000,98.40000,98.40000,0.62%,1553788 +2016-07-21,98.12000,98.42500,96.08000,96.34000,96.34000,-2.09%,2579487 +2016-07-22,96.71000,98.24000,96.09000,98.06000,98.06000,1.79%,2101787 +2016-07-25,97.75000,97.75000,96.88000,97.32000,97.32000,-0.75%,1815063 +2016-07-26,97.81000,98.42000,97.00000,97.91000,97.91000,0.61%,2196454 +2016-07-27,97.59000,98.41000,97.39000,97.93000,97.93000,0.02%,2312850 +2016-07-28,97.92000,98.61000,97.57000,98.44000,98.44000,0.52%,1665971 +2016-07-29,98.40000,98.55000,97.23000,97.86000,97.86000,-0.59%,1786571 +2016-08-01,97.75000,98.16000,97.22000,97.72000,97.72000,-0.14%,1474723 +2016-08-02,97.38000,97.63000,95.42000,96.05000,96.05000,-1.71%,2352675 +2016-08-03,96.06000,96.68000,95.65000,96.67000,96.67000,0.65%,2071189 +2016-08-04,96.50000,97.27500,96.19000,97.09000,97.09000,0.43%,1282611 +2016-08-05,97.36000,99.08000,97.15000,99.04000,99.04000,2.01%,1932246 +2016-08-08,98.86000,98.95000,98.30000,98.49000,98.49000,-0.56%,1107226 +2016-08-09,98.71000,99.22000,98.47000,98.87000,98.87000,0.39%,1001894 +2016-08-10,99.13000,100.99000,99.09000,100.62000,100.62000,1.77%,2670193 +2016-08-11,100.85000,101.93000,100.59000,101.67000,101.67000,1.04%,2259559 +2016-08-12,100.98000,101.20000,100.06000,101.04000,101.04000,-0.62%,1713285 +2016-08-15,101.38000,101.63000,100.88000,100.93000,100.93000,-0.11%,1697642 +2016-08-16,100.52000,100.97000,99.91000,100.60000,100.60000,-0.33%,1649250 +2016-08-17,100.65000,100.81000,99.45000,99.70000,99.70000,-0.89%,2123885 +2016-08-18,99.60000,100.93000,99.60000,100.67000,100.67000,0.97%,2027030 +2016-08-19,100.31000,100.60500,99.72000,100.32000,100.32000,-0.35%,1587902 +2016-08-22,100.32000,100.68000,99.92000,100.24000,100.24000,-0.08%,1000917 +2016-08-23,100.46000,101.28000,100.24000,101.14000,101.14000,0.90%,1008572 +2016-08-24,101.00000,101.52000,100.69000,101.14000,101.14000,,1425470 +2016-08-25,101.15000,101.79000,100.91000,101.69000,101.69000,0.54%,1174109 +2016-08-26,101.68000,102.75000,101.08100,102.06000,102.06000,0.36%,1834580 +2016-08-29,101.85000,102.68000,101.40000,102.30000,102.30000,0.24%,1161560 +2016-08-30,102.09000,102.39000,101.51000,102.00000,102.00000,-0.29%,1325120 +2016-08-31,101.66000,102.60000,101.51000,102.31000,102.31000,0.30%,1773004 +2016-09-01,102.23000,102.97000,101.81000,102.90000,102.90000,0.58%,2006579 +2016-09-02,103.49000,104.16000,102.94500,103.57000,103.57000,0.65%,1719299 +2016-09-06,103.33000,103.74000,103.09000,103.50000,103.50000,-0.07%,1585082 +2016-09-07,103.47000,103.51000,102.58000,103.00000,103.00000,-0.48%,1386851 +2016-09-08,102.77000,102.97000,101.62000,101.88000,101.88000,-1.09%,2110629 +2016-09-09,100.97000,101.28000,99.38000,99.38000,99.38000,-2.45%,3379338 +2016-09-12,99.18000,100.50000,99.00000,100.32000,100.32000,0.95%,2882638 +2016-09-13,99.92000,99.92000,97.87000,98.77000,98.77000,-1.55%,3797564 +2016-09-14,98.95000,99.55000,98.49000,98.79000,98.79000,0.02%,2028975 +2016-09-15,98.84000,100.03900,98.49000,99.62000,99.62000,0.84%,3094979 +2016-09-16,99.26000,99.67000,98.32000,98.93000,98.93000,-0.69%,3700615 +2016-09-19,99.21000,100.21000,99.02000,99.68000,99.68000,0.76%,3307490 +2016-09-20,100.16000,100.90500,99.72000,100.62000,100.62000,0.94%,4104871 +2016-09-21,106.54000,108.22000,105.80000,107.78000,107.78000,7.12%,8764529 +2016-09-22,107.46000,108.50000,107.01000,107.92000,107.92000,0.13%,3960346 +2016-09-23,107.21000,108.00000,106.79300,107.47000,107.47000,-0.42%,3087239 +2016-09-26,106.91000,107.57000,106.53000,107.26000,107.26000,-0.20%,2342661 +2016-09-27,106.99000,109.76200,106.74000,109.70000,109.70000,2.27%,3531392 +2016-09-28,109.48000,109.68500,108.82000,109.49000,109.49000,-0.19%,2740322 +2016-09-29,109.50000,109.57000,107.55000,107.80000,107.80000,-1.54%,2436886 +2016-09-30,108.15000,108.84000,107.44000,108.54000,108.54000,0.69%,3717559 +2016-10-03,108.41000,108.96000,108.16000,108.45000,108.45000,-0.08%,1553774 +2016-10-04,108.52000,108.94000,107.85000,108.39000,108.39000,-0.06%,1394021 +2016-10-05,108.57000,109.33000,108.32000,108.80000,108.80000,0.38%,1854957 +2016-10-06,108.72000,109.27200,108.14000,108.56000,108.56000,-0.22%,1590828 +2016-10-07,109.07000,109.07000,107.60000,108.64000,108.64000,0.07%,1412707 +2016-10-10,109.15000,110.12900,109.15000,109.24000,109.24000,0.55%,1581880 +2016-10-11,109.00000,109.20000,107.04000,107.37000,107.37000,-1.71%,1970947 +2016-10-12,108.42000,108.42000,106.82000,108.05000,108.05000,0.63%,1464448 +2016-10-13,107.13000,108.12700,106.53000,108.01000,108.01000,-0.04%,1588510 +2016-10-14,108.19000,109.10000,107.82000,107.84000,107.84000,-0.16%,1968363 +2016-10-17,108.00000,108.28000,107.39000,107.49000,107.49000,-0.32%,1136503 +2016-10-18,108.44000,108.82000,108.01000,108.42000,108.42000,0.87%,1318965 +2016-10-19,108.81000,108.89000,108.15000,108.39000,108.39000,-0.03%,1282176 +2016-10-20,108.41000,109.38000,107.55000,109.03000,109.03000,0.59%,1820833 +2016-10-21,108.51000,109.17000,107.63000,109.03000,109.03000,,1838305 +2016-10-24,109.63000,111.09000,109.35000,110.81000,110.81000,1.63%,2014943 +2016-10-25,110.76000,110.77200,108.95000,109.03000,109.03000,-1.61%,1713152 +2016-10-26,108.74000,108.82000,107.59000,107.97000,107.97000,-0.97%,1623670 +2016-10-27,108.47000,108.66000,106.69000,107.07000,107.07000,-0.83%,2393908 +2016-10-28,107.08000,108.32000,107.05000,107.60000,107.60000,0.50%,1931143 +2016-10-31,108.02000,108.29000,107.04000,107.51000,107.51000,-0.08%,1678352 +2016-11-01,107.79000,107.97000,106.04100,106.87000,106.87000,-0.60%,1951512 +2016-11-02,106.85000,106.95000,105.57000,105.89000,105.89000,-0.92%,2140271 +2016-11-03,106.54000,108.16000,106.48000,107.17000,107.17000,1.21%,3666957 +2016-11-04,105.85000,107.09000,105.60000,106.20000,106.20000,-0.91%,2587537 +2016-11-07,107.66000,108.97000,107.37000,108.66000,108.66000,2.32%,2729881 +2016-11-08,108.68000,109.16000,107.93000,108.39000,108.39000,-0.25%,2453769 +2016-11-09,105.55000,108.05000,104.52000,107.86000,107.86000,-0.49%,3650448 +2016-11-10,108.08000,108.26000,101.66000,104.08000,104.08000,-3.50%,7301854 +2016-11-11,103.62000,104.47000,102.62000,103.68000,103.68000,-0.38%,3833663 +2016-11-14,104.12000,104.49000,101.77000,102.42000,102.42000,-1.22%,3040483 +2016-11-15,103.14000,104.76000,102.55000,103.66000,103.66000,1.21%,2561046 +2016-11-16,103.61000,104.40000,102.96000,104.08000,104.08000,0.41%,2459564 +2016-11-17,103.77000,105.93000,103.48000,105.81000,105.81000,1.66%,2606628 +2016-11-18,106.19000,106.80000,104.72000,105.02000,105.02000,-0.75%,2358168 +2016-11-21,105.56000,106.14100,105.14000,105.65000,105.65000,0.60%,1805956 +2016-11-22,105.85000,106.35900,105.04000,105.21000,105.21000,-0.42%,1703124 +2016-11-23,105.41000,105.56000,103.98000,104.21000,104.21000,-0.95%,2144636 +2016-11-25,104.17000,105.03000,103.90000,105.02000,105.02000,0.78%,938191 +2016-11-28,104.81000,105.15000,104.09000,104.50000,104.50000,-0.50%,1552584 +2016-11-29,104.27000,105.98000,104.26000,104.95000,104.95000,0.43%,2353061 +2016-11-30,104.99000,105.46000,102.80000,102.81000,102.81000,-2.04%,3399919 +2016-12-01,102.82000,102.92000,98.87000,99.51000,99.51000,-3.21%,5121202 +2016-12-02,99.52000,100.14500,98.00000,99.73000,99.73000,0.22%,3514407 +2016-12-05,100.46000,102.52000,100.16000,101.95000,101.95000,2.23%,2319383 +2016-12-06,101.99000,101.99000,100.71000,101.55000,101.55000,-0.39%,2679915 +2016-12-07,100.89000,103.51000,100.89000,103.36000,103.36000,1.78%,2728942 +2016-12-08,103.36000,104.07000,102.54000,103.50000,103.50000,0.14%,1852118 +2016-12-09,104.00000,104.50000,103.42000,104.31000,104.31000,0.78%,2620553 +2016-12-12,104.62000,105.24000,103.52000,105.16000,105.16000,0.81%,2711975 +2016-12-13,105.74000,107.60000,105.62000,106.15000,106.15000,0.94%,3396638 +2016-12-14,106.30000,106.79000,105.44000,105.81000,105.81000,-0.32%,3213662 +2016-12-15,106.33000,106.48000,104.60000,105.10000,105.10000,-0.67%,5678867 +2016-12-16,107.80000,107.80000,101.91000,103.55000,103.55000,-1.47%,8949417 +2016-12-19,103.57000,106.08000,103.41000,105.29000,105.29000,1.68%,3567060 +2016-12-20,105.50000,105.88000,104.76000,105.77000,105.77000,0.46%,2194542 +2016-12-21,105.74000,106.06000,104.48000,105.51000,105.51000,-0.25%,2524647 +2016-12-22,105.12000,105.14600,103.95000,104.72000,104.72000,-0.75%,1717345 +2016-12-23,104.61000,105.42000,104.61000,105.02000,105.02000,0.29%,1047659 +2016-12-27,105.00000,105.90000,104.86000,104.98000,104.98000,-0.04%,1047901 +2016-12-28,104.83000,105.16000,103.50000,103.77000,103.77000,-1.15%,1742924 +2016-12-29,103.63000,104.39100,103.41000,103.68000,103.68000,-0.09%,1094982 +2016-12-30,104.07000,104.22000,102.47000,102.95000,102.95000,-0.70%,2095844 +2017-01-03,103.43000,104.03000,102.81000,103.48000,103.48000,0.51%,2277933 +2017-01-04,103.74000,104.37000,103.49500,104.14000,104.14000,0.64%,1712583 +2017-01-05,104.13000,106.02000,103.77000,105.91000,105.91000,1.70%,2504772 +2017-01-06,105.98000,108.43000,105.25000,108.30000,108.30000,2.26%,2626352 +2017-01-09,107.96000,108.79000,107.56000,108.57000,108.57000,0.25%,2925379 +2017-01-10,108.57000,108.79000,107.61000,108.26000,108.26000,-0.29%,3080998 +2017-01-11,108.23000,109.05000,108.00000,108.99000,108.99000,0.67%,1783953 +2017-01-12,107.99000,108.74000,107.16000,108.59000,108.59000,-0.37%,1617882 +2017-01-13,108.84000,108.90000,107.98000,108.53000,108.53000,-0.06%,1594154 +2017-01-17,107.79000,108.05000,107.06000,108.00000,108.00000,-0.49%,1697769 +2017-01-18,108.50000,109.17000,107.53000,108.79000,108.79000,0.73%,2537255 +2017-01-19,108.63000,109.98000,108.04000,109.79000,109.79000,0.92%,3090902 +2017-01-20,110.02000,110.81000,109.57000,110.71000,110.71000,0.84%,3179186 +2017-01-23,110.71000,111.92000,110.30000,110.97000,110.97000,0.23%,2574228 +2017-01-24,111.46000,114.17000,111.34000,113.72000,113.72000,2.48%,3654774 +2017-01-25,113.77000,114.57000,113.29000,114.25000,114.25000,0.47%,4116861 +2017-01-26,113.79000,114.44000,112.73000,112.88000,112.88000,-1.20%,2745739 +2017-01-27,113.07000,114.01000,112.75000,113.99000,113.99000,0.98%,1696857 +2017-01-30,113.22000,113.87000,112.26000,113.82000,113.82000,-0.15%,2176539 +2017-01-31,113.22000,113.75000,112.69500,113.38000,113.38000,-0.39%,1716649 +2017-02-01,113.31000,113.64000,112.68100,113.36000,113.36000,-0.02%,1859067 +2017-02-02,112.82000,113.58000,112.27000,113.16000,113.16000,-0.18%,1695789 +2017-02-03,113.55000,115.45000,113.42000,115.17000,115.17000,1.78%,2507874 +2017-02-06,114.68000,114.82500,113.29000,114.46000,114.46000,-0.62%,3067477 +2017-02-07,114.83000,115.19000,114.54000,114.96000,114.96000,0.44%,1643454 +2017-02-08,115.00000,116.38000,114.45100,116.13000,116.13000,1.02%,2591686 +2017-02-09,116.26000,116.90000,116.02000,116.44000,116.44000,0.27%,1688862 +2017-02-10,116.51000,116.94000,115.03000,116.85000,116.85000,0.35%,2612905 +2017-02-13,117.03000,117.94000,116.20000,117.65000,117.65000,0.68%,1910382 +2017-02-14,117.65000,117.79000,116.67000,117.58000,117.58000,-0.06%,1556662 +2017-02-15,117.33000,119.09000,117.07000,118.73000,118.73000,0.98%,1699561 +2017-02-16,118.84000,119.47000,118.47000,118.93000,118.93000,0.17%,1649517 +2017-02-17,118.79000,119.72000,118.24000,119.67000,119.67000,0.62%,2143337 +2017-02-21,119.73000,120.16900,119.31000,119.63000,119.63000,-0.03%,2032259 +2017-02-22,119.67000,119.89000,118.85000,119.47000,119.47000,-0.13%,1982071 +2017-02-23,120.10000,120.15000,118.03000,118.83000,118.83000,-0.54%,2382433 +2017-02-24,118.30000,119.32000,117.83000,119.31000,119.31000,0.40%,1942492 +2017-02-27,119.02000,119.19900,118.07000,118.78000,118.78000,-0.44%,1550480 +2017-02-28,118.83000,118.84000,118.02000,118.34000,118.34000,-0.37%,2008016 +2017-03-01,119.24000,120.57000,118.38000,120.35000,120.35000,1.70%,2356481 +2017-03-02,120.09000,120.12000,119.28000,119.90000,119.90000,-0.37%,1819664 +2017-03-03,119.83000,120.13000,119.48000,120.04000,120.04000,0.12%,1361060 +2017-03-06,119.73000,120.48000,119.37000,120.15000,120.15000,0.09%,1979700 +2017-03-07,120.06000,120.69000,119.69000,119.98000,119.98000,-0.14%,1872509 +2017-03-08,120.21000,120.66000,119.35000,119.60000,119.60000,-0.32%,2963124 +2017-03-09,119.82000,120.26000,119.11000,119.91000,119.91000,0.26%,1984225 +2017-03-10,120.57000,121.37000,120.24100,121.09000,121.09000,0.98%,2211585 +2017-03-13,121.11000,121.96000,120.89000,121.80000,121.80000,0.59%,1805225 +2017-03-14,121.65000,121.99000,120.62000,121.44000,121.44000,-0.30%,1507722 +2017-03-15,122.00000,122.42000,120.90000,122.11000,122.11000,0.55%,2396325 +2017-03-16,123.25000,123.60000,121.52500,122.35000,122.35000,0.20%,4044627 +2017-03-17,128.45000,130.30000,126.94000,127.01000,127.01000,3.81%,87499 +2017-03-20,126.99000,128.09000,125.79000,126.31000,126.31000,-0.55%,3320867 +2017-03-21,126.64000,127.36000,124.96000,125.07000,125.07000,-0.98%,3105349 +2017-03-22,124.60000,126.94000,124.51000,126.21000,126.21000,0.91%,3477250 +2017-03-23,126.20000,127.25000,126.01000,126.87000,126.87000,0.52%,2197390 +2017-03-24,127.86000,129.00000,127.05000,127.70000,127.70000,0.65%,3044007 +2017-03-27,127.48000,128.83700,126.36000,128.25000,128.25000,0.43%,2424236 +2017-03-28,127.81000,129.28000,127.81000,128.69000,128.69000,0.34%,2213163 +2017-03-29,128.40000,129.63000,128.20000,129.58000,129.58000,0.69%,2272464 +2017-03-30,129.55000,130.28000,129.30000,129.61000,129.61000,0.02%,2205186 +2017-03-31,129.57000,130.69000,129.40000,130.13000,130.13000,0.40%,2086431 +2017-04-03,129.58500,130.75000,128.88000,129.59000,129.59000,-0.41%,2337174 +2017-04-04,129.47000,130.37200,129.02000,130.04000,130.04000,0.35%,2026519 +2017-04-05,130.58000,131.33000,129.37500,129.89000,129.89000,-0.12%,2811597 +2017-04-06,129.86000,130.22000,129.16000,130.15000,130.15000,0.20%,1890783 +2017-04-07,130.15000,130.67000,129.52000,130.22000,130.22000,0.05%,2287623 +2017-04-10,130.32000,130.38000,129.47000,130.16000,130.16000,-0.05%,2234853 +2017-04-11,129.91000,130.16500,128.21000,129.95000,129.95000,-0.16%,2331569 +2017-04-12,129.96000,129.96000,128.72000,129.38000,129.38000,-0.44%,2106257 +2017-04-13,129.63000,130.42000,129.05000,129.05000,129.05000,-0.26%,1815148 +2017-04-17,129.69000,130.36000,129.11000,129.99000,129.99000,0.73%,1395416 +2017-04-18,129.74000,130.23000,129.48000,129.81000,129.81000,-0.14%,1499916 +2017-04-19,129.90000,130.98000,129.82000,130.22000,130.22000,0.32%,2007572 +2017-04-20,130.70000,131.99000,130.28000,131.42000,131.42000,0.92%,2004260 +2017-04-21,131.84000,131.97000,131.03000,131.52000,131.52000,0.08%,2137086 +2017-04-24,132.94000,133.18000,132.17000,132.89000,132.89000,1.04%,1845335 +2017-04-25,133.44000,133.72000,132.88000,133.49000,133.49000,0.45%,2444047 +2017-04-26,133.50000,133.80000,132.42000,132.79000,132.79000,-0.52%,1563134 +2017-04-27,133.13000,134.25000,132.76000,133.38000,133.38000,0.44%,1595468 +2017-04-28,133.40000,133.92000,132.67000,133.74000,133.74000,0.27%,1693599 +2017-05-01,134.30000,135.34000,133.71000,135.11000,135.11000,1.02%,1604751 +2017-05-02,135.54000,135.70000,134.75000,135.00000,135.00000,-0.08%,2663385 +2017-05-03,134.99000,135.21000,134.38000,134.85000,134.85000,-0.11%,1910277 +2017-05-04,135.13000,135.35000,134.40500,134.61000,134.61000,-0.18%,1780458 +2017-05-05,135.19000,135.19000,134.19000,134.84000,134.84000,0.17%,1838594 +2017-05-08,135.36000,135.38500,134.22000,135.12000,135.12000,0.21%,1574920 +2017-05-09,135.33000,135.62000,134.90000,135.60000,135.60000,0.36%,1668197 +2017-05-10,135.86000,136.74500,135.51000,136.15000,136.15000,0.41%,1745022 +2017-05-11,135.98000,136.31000,135.39500,136.29000,136.29000,0.10%,1331306 +2017-05-12,136.45000,137.38000,135.88500,136.84000,136.84000,0.40%,1609315 +2017-05-15,137.13000,137.71000,136.83000,137.60000,137.60000,0.56%,3190940 +2017-05-16,138.06000,138.39000,137.60000,138.03000,138.03000,0.31%,2260621 +2017-05-17,137.20000,137.32000,134.24000,134.33000,134.33000,-2.68%,3552266 +2017-05-18,132.77000,134.85000,130.82000,134.54000,134.54000,0.16%,4143710 +2017-05-19,135.18000,136.61000,134.34000,136.43000,136.43000,1.40%,3715552 +2017-05-22,137.38000,139.19000,136.58000,138.86000,138.86000,1.78%,2483435 +2017-05-23,139.16000,139.95000,138.70000,139.52000,139.52000,0.48%,2121248 +2017-05-24,140.18000,141.25000,139.81000,141.12000,141.12000,1.15%,1690144 +2017-05-25,142.16000,143.48000,141.80000,142.85000,142.85000,1.23%,1721157 +2017-05-26,142.93000,143.10000,141.67400,141.89000,141.89000,-0.67%,1600557 +2017-05-30,141.80000,142.56000,141.50100,142.41000,142.41000,0.37%,1478726 +2017-05-31,143.04000,143.19000,141.41000,141.86000,141.86000,-0.39%,2845709 +2017-06-01,141.64000,142.49000,140.93000,141.38000,141.38000,-0.34%,2388864 +2017-06-02,142.12000,143.57000,141.86000,143.48000,143.48000,1.49%,2880481 +2017-06-05,144.14000,144.34000,143.51000,143.59000,143.59000,0.08%,1748393 +2017-06-06,143.35000,144.17000,142.73000,143.03000,143.03000,-0.39%,2089424 +2017-06-07,143.33000,143.77000,142.45000,143.62000,143.62000,0.41%,1572648 +2017-06-08,143.96000,143.97000,141.74000,142.63000,142.63000,-0.69%,2751070 +2017-06-09,143.14000,143.58500,135.76000,138.05000,138.05000,-3.21%,4062545 +2017-06-12,133.72000,138.64000,131.20000,137.25000,137.25000,-0.58%,6699269 +2017-06-13,138.79000,139.86000,138.09000,139.09000,139.09000,1.34%,2780810 +2017-06-14,139.29000,140.84800,136.41000,138.25000,138.25000,-0.60%,2803037 +2017-06-15,136.63000,137.90000,134.45000,137.52000,137.52000,-0.53%,2785500 +2017-06-16,137.35000,138.35000,136.29000,137.84000,137.84000,0.23%,4123411 +2017-06-19,138.79000,141.47000,138.63500,140.35000,140.35000,1.82%,4289569 +2017-06-20,141.21000,142.30000,140.19000,140.91000,140.91000,0.40%,4691823 +2017-06-21,145.08000,147.45000,142.75000,144.24000,144.24000,2.36%,8018353 +2017-06-22,145.15000,145.77200,143.66000,143.69000,143.69000,-0.38%,3530747 +2017-06-23,143.75000,145.59000,143.06000,145.41000,145.41000,1.20%,3032264 +2017-06-26,146.06000,146.89000,144.36000,144.96000,144.96000,-0.31%,2705715 +2017-06-27,144.33000,144.81000,142.53700,142.54000,142.54000,-1.67%,2979371 +2017-06-28,143.01000,144.08000,141.15000,143.81000,143.81000,0.89%,2455586 +2017-06-29,143.06000,143.20000,139.65000,141.24000,141.24000,-1.79%,2592002 +2017-06-30,141.87000,142.81000,140.74000,141.44000,141.44000,0.14%,2292260 +2017-07-03,141.73000,142.15000,138.31000,138.41000,138.41000,-2.14%,1785944 +2017-07-05,138.65000,141.97000,138.55000,141.21000,141.21000,2.02%,2161137 +2017-07-06,139.73000,141.18000,138.88000,140.75000,140.75000,-0.33%,1778197 +2017-07-07,141.07000,143.36000,140.97000,142.22000,142.22000,1.04%,1471108 +2017-07-10,142.21000,143.88000,141.57000,143.34000,143.34000,0.79%,1559903 +2017-07-11,142.99000,143.98000,142.12000,142.93000,142.93000,-0.29%,1582970 +2017-07-12,144.00000,146.19000,143.79500,145.91000,145.91000,2.08%,1796610 +2017-07-13,145.91000,146.48000,144.93500,145.05000,145.05000,-0.59%,1290943 +2017-07-14,145.59000,146.48000,145.22000,146.16000,146.16000,0.77%,2239954 +2017-07-17,146.16000,146.73000,145.39000,146.40000,146.40000,0.16%,1301725 +2017-07-18,146.47000,147.96000,145.37000,147.89000,147.89000,1.02%,1761609 +2017-07-19,147.89000,149.32000,147.50000,148.92000,148.92000,0.70%,1743349 +2017-07-20,149.07000,150.10000,148.35000,149.94000,149.94000,0.68%,1550135 +2017-07-21,149.16000,150.40000,148.91000,149.52000,149.52000,-0.28%,1760496 +2017-07-24,149.16000,149.95000,149.03500,149.53000,149.53000,0.01%,1402935 +2017-07-25,149.82000,149.90400,148.14000,148.21000,148.21000,-0.88%,1528077 +2017-07-26,148.62000,149.83000,148.42000,149.78000,149.78000,1.06%,1231814 +2017-07-27,149.87000,150.37000,144.28000,146.20000,146.20000,-2.39%,2992238 +2017-07-28,145.77000,147.24000,144.50000,146.73000,146.73000,0.36%,1347691 +2017-07-31,146.36000,146.91000,145.06000,146.49000,146.49000,-0.16%,2086152 +2017-08-01,147.74000,148.90000,147.54000,148.44000,148.44000,1.33%,1504934 +2017-08-02,147.56000,147.60000,144.52000,147.13000,147.13000,-0.88%,2065173 +2017-08-03,147.47000,147.98000,145.68000,147.79000,147.79000,0.45%,1413564 +2017-08-04,148.25000,148.62000,147.27000,147.71000,147.71000,-0.05%,1469260 +2017-08-07,147.74000,148.90000,147.54000,148.44000,148.44000,0.49%,1455624 +2017-08-08,148.14000,148.86000,146.36000,147.81000,147.81000,-0.42%,1485434 +2017-08-09,146.68000,148.49900,146.50000,148.35000,148.35000,0.37%,1151688 +2017-08-10,147.23000,147.74000,144.72000,144.92000,144.92000,-2.31%,1847436 +2017-08-11,145.25000,147.10000,144.18000,146.47000,146.47000,1.07%,1321035 +2017-08-14,147.81000,149.50000,147.56000,149.16000,149.16000,1.84%,1146768 +2017-08-15,149.56000,150.65000,148.41000,150.36000,150.36000,0.80%,1131102 +2017-08-16,150.70000,151.99000,149.76000,151.80000,151.80000,0.96%,1427886 +2017-08-17,151.66000,151.72000,148.19000,148.23000,148.23000,-2.35%,2055994 +2017-08-18,147.74000,148.68600,147.12000,147.97000,147.97000,-0.18%,1684173 +2017-08-21,148.05000,149.33000,147.57000,149.26000,149.26000,0.87%,1237614 +2017-08-22,150.14000,152.59000,150.14000,152.25000,152.25000,2.00%,1937080 +2017-08-23,152.18000,152.18000,150.75000,151.10000,151.10000,-0.76%,1303270 +2017-08-24,151.22000,151.83000,149.17000,150.81000,150.81000,-0.19%,1349527 +2017-08-25,152.00000,153.00000,150.91000,151.45000,151.45000,0.42%,1163074 +2017-08-28,151.87000,152.50000,151.19000,151.79000,151.79000,0.22%,922616 +2017-08-29,150.55000,152.76000,150.01000,152.14000,152.14000,0.23%,1122544 +2017-08-30,152.05000,154.26000,151.89000,153.67000,153.67000,1.01%,1453653 +2017-08-31,154.36000,155.36000,154.35000,155.16000,155.16000,0.97%,1850391 +2017-09-01,155.76000,156.06000,154.38000,155.06000,155.06000,-0.06%,1292249 +2017-09-05,154.83000,155.41000,153.31000,154.28000,154.28000,-0.50%,1268901 +2017-09-06,155.11000,155.55500,153.61000,153.76000,153.76000,-0.34%,1200200 +2017-09-07,154.49000,155.88500,153.64000,155.47000,155.47000,1.11%,1414048 +2017-09-08,155.24000,155.88000,154.29000,155.34000,155.34000,-0.08%,1441080 +2017-09-11,156.59000,157.89000,156.38000,156.87000,156.87000,0.98%,1612915 +2017-09-12,156.76000,157.21500,154.92000,156.31000,156.31000,-0.36%,1696179 +2017-09-13,155.88000,156.70000,155.39000,156.24000,156.24000,-0.04%,1212593 +2017-09-14,155.37000,156.20000,154.68000,154.95000,154.95000,-0.83%,1643153 +2017-09-15,154.90000,155.19000,153.56000,154.49000,154.49000,-0.30%,2953889 +2017-09-18,155.01000,156.30000,154.37000,155.77000,155.77000,0.83%,2454979 +2017-09-19,156.30000,157.05000,155.81000,156.60000,156.60000,0.53%,3477975 +2017-09-20,151.99000,152.40000,149.00000,149.96000,149.96000,-4.24%,9131679 +2017-09-21,150.38000,151.25000,148.30000,149.30000,149.30000,-0.44%,4847621 +2017-09-22,148.69000,149.50000,147.85000,148.50000,148.50000,-0.54%,2910694 +2017-09-25,148.39000,148.71000,143.95000,144.57000,144.57000,-2.65%,4784309 +2017-09-26,145.50000,146.35000,143.96000,145.40000,145.40000,0.57%,3201699 +2017-09-27,146.31000,147.09000,145.75400,146.43000,146.43000,0.71%,2832783 +2017-09-28,146.14000,147.32000,145.39100,146.83000,146.83000,0.27%,1611755 +2017-09-29,146.69000,149.28000,146.60000,149.18000,149.18000,1.60%,2135508 +2017-10-02,149.79000,150.48000,147.52000,147.94000,147.94000,-0.83%,2307621 +2017-10-03,148.48000,148.80000,147.98500,148.60000,148.60000,0.45%,1778811 +2017-10-04,148.21000,148.46000,146.60000,147.95000,147.95000,-0.44%,2847836 +2017-10-05,148.49000,150.45000,147.71000,150.25000,150.25000,1.55%,2329874 +2017-10-06,149.96000,151.36000,149.53000,151.12000,151.12000,0.58%,2247288 +2017-10-09,150.76000,151.57000,150.25000,151.50000,151.50000,0.25%,1455938 +2017-10-10,152.00000,152.86000,151.32000,152.15000,152.15000,0.43%,2767284 +2017-10-11,152.09000,154.00000,151.35000,153.65000,153.65000,0.99%,2711994 +2017-10-12,153.72000,154.85000,153.39000,153.61000,153.61000,-0.03%,2421053 +2017-10-13,153.96000,154.59000,153.06000,153.93000,153.93000,0.21%,2475794 +2017-10-16,151.15000,153.07000,149.28100,150.46000,150.46000,-2.25%,3813377 +2017-10-17,150.52000,150.93000,148.15000,150.38000,150.38000,-0.05%,3509010 +2017-10-18,150.33000,153.43000,149.03000,153.00000,153.00000,1.74%,3532432 +2017-10-19,165.50000,172.15000,164.42000,171.73000,171.73000,12.24%,13318667 +2017-10-20,171.50000,175.87000,171.35500,175.64000,175.64000,2.28%,5892761 +2017-10-23,175.68000,175.85000,171.83000,172.16000,172.16000,-1.98%,3193661 +2017-10-24,171.47000,172.49000,170.49100,171.58000,171.58000,-0.34%,2231407 +2017-10-25,170.37000,173.41000,170.03500,171.83000,171.83000,0.15%,2719407 +2017-10-26,172.06000,175.02000,172.02000,173.75000,173.75000,1.12%,2516979 +2017-10-27,174.02000,177.58000,174.02000,177.33000,177.33000,2.06%,2780673 +2017-10-30,177.00000,177.48000,174.45000,176.03000,176.03000,-0.73%,1744646 +2017-10-31,176.16000,176.73000,174.52000,175.16000,175.16000,-0.49%,2587085 +2017-11-01,176.59000,176.94000,174.70000,176.25000,176.25000,0.62%,1965843 +2017-11-02,178.02000,181.48000,175.80000,180.94000,180.94000,2.66%,3249876 +2017-11-03,181.76000,182.74000,179.64000,182.30000,182.30000,0.75%,2232061 +2017-11-06,182.01000,182.29000,180.54000,180.80000,180.80000,-0.82%,2011858 +2017-11-07,181.23000,181.78000,180.11000,180.88000,180.88000,0.04%,2493881 +2017-11-08,181.19000,184.44000,181.06000,184.06000,184.06000,1.76%,1791797 +2017-11-09,182.88000,183.07900,179.03000,181.92000,181.92000,-1.16%,2689531 +2017-11-10,181.00000,182.06000,179.83000,181.72000,181.72000,-0.11%,2063218 +2017-11-13,180.50000,182.32000,179.75000,181.85000,181.85000,0.07%,1473120 +2017-11-14,181.98000,182.17000,180.31000,181.32000,181.32000,-0.29%,1499257 +2017-11-15,180.92000,181.72800,179.60400,180.08000,180.08000,-0.68%,1969294 +2017-11-16,181.18000,182.44000,180.58000,182.30000,182.30000,1.23%,1822628 +2017-11-17,182.08000,182.91100,181.13500,182.24000,182.24000,-0.03%,1433667 +2017-11-20,182.80000,183.43000,181.34000,182.34000,182.34000,0.05%,1105236 +2017-11-21,183.75000,185.55000,182.83500,184.15000,184.15000,0.99%,1964849 +2017-11-22,184.32000,184.50000,182.62000,182.90000,182.90000,-0.68%,1456029 +2017-11-24,182.96000,184.71000,182.96000,184.46000,184.46000,0.85%,662988 +2017-11-27,184.83000,185.84000,184.09000,185.00000,185.00000,0.29%,1273931 +2017-11-28,185.62000,186.27000,184.37000,185.40000,185.40000,0.22%,1624178 +2017-11-29,183.87000,184.73000,175.31000,176.85000,176.85000,-4.61%,4230042 +2017-11-30,178.14000,181.67000,176.55000,181.47000,181.47000,2.61%,3890286 +2017-12-01,179.51000,182.00000,177.13000,179.52000,179.52000,-1.07%,2997390 +2017-12-04,180.34000,180.62000,168.43000,168.44000,168.44000,-6.17%,5902809 +2017-12-05,167.69000,171.78000,165.68000,167.54000,167.54000,-0.53%,4575471 +2017-12-06,166.79000,173.96000,165.75000,173.52000,173.52000,3.57%,3690600 +2017-12-07,173.46000,175.90000,172.13000,174.61000,174.61000,0.63%,2248735 +2017-12-08,177.08000,177.20000,173.17000,173.57000,173.57000,-0.60%,2042538 +2017-12-11,173.77000,174.98000,173.20000,174.31000,174.31000,0.43%,2671466 +2017-12-12,172.69000,174.13000,170.43000,172.54000,172.54000,-1.02%,3815640 +2017-12-13,173.50000,177.42000,173.29000,176.83000,176.83000,2.49%,4362111 +2017-12-14,178.26000,178.72000,174.98000,175.00000,175.00000,-1.03%,3953265 +2017-12-15,179.36000,179.98000,174.30000,177.51000,177.51000,1.43%,8845867 +2017-12-18,178.42000,179.15000,175.31000,176.74000,176.74000,-0.43%,3167201 +2017-12-19,176.01000,176.76000,174.23000,174.97000,174.97000,-1.00%,2427837 +2017-12-20,176.00000,176.00000,172.92000,174.25000,174.25000,-0.41%,2661456 +2017-12-21,174.05000,175.32000,174.00000,174.56000,174.56000,0.18%,2150362 +2017-12-22,173.99000,175.10000,173.75000,175.00000,175.00000,0.25%,1684937 +2017-12-26,174.36000,175.00000,173.03000,174.44000,174.44000,-0.32%,907462 +2017-12-27,174.65000,175.44000,173.97000,175.36000,175.36000,0.53%,1349338 +2017-12-28,175.92000,176.00000,174.85000,175.55000,175.55000,0.11%,993542 +2017-12-29,175.19000,176.97000,175.10000,175.24000,175.24000,-0.18%,1786342 +2018-01-02,175.85000,177.80000,175.26000,177.70000,177.70000,1.40%,2378938 +2018-01-03,178.00000,181.89000,177.70000,181.04000,181.04000,1.88%,2500691 +2018-01-04,181.93000,184.06000,181.64000,183.22000,183.22000,1.20%,2204879 +2018-01-05,185.00000,185.90000,183.54000,185.34000,185.34000,1.16%,2257425 +2018-01-08,184.95000,185.59900,183.83000,185.04000,185.04000,-0.16%,2008362 +2018-01-09,185.57000,186.97000,183.93100,186.70000,186.70000,0.90%,1787416 +2018-01-10,185.21000,187.27000,185.07300,187.11000,187.11000,0.22%,1654105 +2018-01-11,187.29000,188.94000,186.18500,188.92000,188.92000,0.97%,1574478 +2018-01-12,189.09000,195.50000,188.99000,195.05000,195.05000,3.24%,4214653 +2018-01-16,195.92000,198.21000,191.71000,192.46000,192.46000,-1.33%,4566819 +2018-01-17,194.01500,197.12000,192.77000,196.49000,196.49000,2.09%,2728339 +2018-01-18,196.21000,196.58600,194.06000,196.20000,196.20000,-0.15%,2402433 +2018-01-19,196.24000,196.63000,194.65000,195.73000,195.73000,-0.24%,2239859 +2018-01-22,195.70000,198.00000,194.42400,197.84000,197.84000,1.08%,1549286 +2018-01-23,202.29000,204.45000,199.44000,200.09000,200.09000,1.14%,3890118 +2018-01-24,201.82000,202.30000,196.52000,197.78000,197.78000,-1.15%,3202203 +2018-01-25,198.08000,199.24400,196.07000,197.51000,197.51000,-0.14%,2527411 +2018-01-26,198.50000,201.55000,198.25000,201.30000,201.30000,1.92%,2262478 +2018-01-29,200.11000,200.86000,197.87000,198.23000,198.23000,-1.53%,1876216 +2018-01-30,197.25000,197.73000,194.89000,196.90000,196.90000,-0.67%,3034232 +2018-01-31,197.13000,200.96000,196.75000,199.76000,199.76000,1.45%,2514574 +2018-02-01,199.12000,201.75000,198.08500,199.38000,199.38000,-0.19%,2353675 +2018-02-02,197.33000,199.40000,195.44000,195.64000,195.64000,-1.88%,2534935 +2018-02-05,194.06000,198.46000,188.00000,190.27000,190.27000,-2.74%,2965282 +2018-02-06,186.59000,194.82000,182.10000,194.47000,194.47000,2.21%,4346919 +2018-02-07,193.87000,196.24000,192.02000,192.34000,192.34000,-1.10%,2890969 +2018-02-08,192.84000,192.97000,185.02000,185.16000,185.16000,-3.73%,3493502 +2018-02-09,187.33000,189.71000,179.34000,187.99000,187.99000,1.53%,3481182 +2018-02-12,189.00000,192.99000,188.56000,192.15000,192.15000,2.21%,2795917 +2018-02-13,190.85000,194.31000,190.39000,193.48000,193.48000,0.69%,1950162 +2018-02-14,192.48000,197.50000,191.95000,197.13000,197.13000,1.89%,2469287 +2018-02-15,198.97000,203.28000,197.13000,202.97000,202.97000,2.96%,2200958 +2018-02-16,202.52000,203.90000,200.74000,201.56000,201.56000,-0.69%,2143390 +2018-02-20,200.46000,205.11500,199.18000,202.98000,202.98000,0.70%,2661258 +2018-02-21,204.45000,206.83000,202.02000,202.09000,202.09000,-0.44%,2020423 +2018-02-22,203.07000,204.22000,201.68000,202.61000,202.61000,0.26%,1528383 +2018-02-23,204.22000,209.78000,203.31000,209.74000,209.74000,3.52%,2305834 +2018-02-26,211.29000,212.35000,209.26100,212.15000,212.15000,1.15%,2387717 +2018-02-27,211.99000,212.76000,208.25000,208.82000,208.82000,-1.57%,2270187 +2018-02-28,210.69000,213.44000,209.10000,209.13000,209.13000,0.15%,2198029 +2018-03-01,210.32000,210.68300,204.45000,206.03000,206.03000,-1.48%,2632234 +2018-03-02,203.96000,210.21000,201.76000,209.79000,209.79000,1.82%,2624675 +2018-03-05,208.75000,212.00000,206.92000,211.16000,211.16000,0.65%,2111808 +2018-03-06,212.44000,212.74000,209.88000,212.01000,212.01000,0.40%,2169010 +2018-03-07,211.33000,217.44000,211.00300,216.86000,216.86000,2.29%,2795072 +2018-03-08,218.03000,219.71000,214.86000,216.40000,216.40000,-0.21%,2196084 +2018-03-09,218.00000,221.27000,217.19000,221.11000,221.11000,2.18%,2563432 +2018-03-12,222.97000,223.11000,220.34000,220.94000,220.94000,-0.08%,3164229 +2018-03-13,223.00000,224.90000,218.43000,219.76000,219.76000,-0.53%,4704309 +2018-03-14,220.75000,221.46000,217.60000,218.44000,218.44000,-0.60%,3346182 +2018-03-15,220.00000,221.47000,218.06100,218.87000,218.87000,0.20%,3972044 +2018-03-16,227.18000,228.88000,224.00000,225.55000,225.55000,3.05%,8560410 +2018-03-19,224.48000,226.59000,218.68000,222.18000,222.18000,-1.49%,3889296 +2018-03-20,223.19000,231.34000,223.00000,229.75000,229.75000,3.41%,4811898 +2018-03-21,228.76000,229.25000,225.61000,226.85000,226.85000,-1.26%,3910324 +2018-03-22,223.86000,225.87000,220.25500,220.52000,220.52000,-2.79%,2931334 +2018-03-23,219.52000,222.45500,214.78000,215.02000,215.02000,-2.49%,4188139 +2018-03-26,218.83000,229.15000,218.50000,228.91000,228.91000,6.46%,4434467 +2018-03-27,229.90000,230.98000,212.25000,213.80000,213.80000,-6.60%,5164261 +2018-03-28,213.72000,217.15000,209.04000,212.54000,212.54000,-0.59%,4503154 +2018-03-29,213.35000,219.59000,210.27400,216.08000,216.08000,1.67%,3757447 +2018-04-02,214.81000,216.50000,207.22000,212.28000,212.28000,-1.76%,3494946 +2018-04-03,214.78000,217.85500,212.28000,215.93000,215.93000,1.72%,3017824 +2018-04-04,210.71000,226.28000,210.50000,225.05000,225.05000,4.22%,4474394 +2018-04-05,227.94000,228.80000,221.60500,223.54000,223.54000,-0.67%,4084913 +2018-04-06,221.89000,224.46000,216.74700,218.61000,218.61000,-2.21%,2964487 +2018-04-09,220.08000,224.43700,218.82000,219.17000,219.17000,0.26%,2536139 +2018-04-10,222.61000,225.16000,221.18100,224.53000,224.53000,2.45%,2845870 +2018-04-11,222.93000,226.62000,222.54000,223.63000,223.63000,-0.40%,1851054 +2018-04-12,225.72000,228.39000,225.11500,226.96000,226.96000,1.49%,2084110 +2018-04-13,228.85000,228.95000,222.55000,224.06000,224.06000,-1.28%,2029265 +2018-04-16,226.08000,227.23000,222.95400,226.52000,226.52000,1.10%,2130698 +2018-04-17,228.56000,232.21000,228.07000,231.16000,231.16000,2.05%,3404449 +2018-04-18,231.70000,233.17100,228.62000,231.10000,231.10000,-0.03%,2261576 +2018-04-19,230.11000,230.43000,226.28000,227.62000,227.62000,-1.51%,2620107 +2018-04-20,227.00000,227.60000,223.05000,225.24000,225.24000,-1.05%,2403683 +2018-04-23,226.39000,229.15000,224.75000,225.30000,225.30000,0.03%,2137988 +2018-04-24,227.00000,228.30000,215.77800,217.89000,217.89000,-3.29%,3450849 +2018-04-25,218.16000,219.40000,213.25000,217.32000,217.32000,-0.26%,2946092 +2018-04-26,219.77000,223.19000,218.85100,221.91000,221.91000,2.11%,2235942 +2018-04-27,223.08000,224.18000,219.68000,221.90000,221.90000,,1503148 +2018-04-30,223.27000,224.14000,219.53800,221.60000,221.60000,-0.14%,1766330 +2018-05-01,220.77000,224.49000,219.38000,224.08000,224.08000,1.12%,1792948 +2018-05-02,224.30000,224.50000,220.55000,221.10000,221.10000,-1.33%,2202895 +2018-05-03,220.01000,227.37000,218.74000,226.05000,226.05000,2.24%,2507925 +2018-05-04,223.89000,229.39000,223.39000,228.51000,228.51000,1.09%,1663737 +2018-05-07,229.54000,232.36000,229.02000,230.99000,230.99000,1.09%,1808338 +2018-05-08,229.74000,234.99700,228.75000,234.56000,234.56000,1.55%,2244572 +2018-05-09,235.00000,240.15000,233.52500,239.74000,239.74000,2.21%,3091588 +2018-05-10,240.46000,241.76000,238.24000,241.15000,241.15000,0.59%,1941395 +2018-05-11,241.03000,241.93000,238.79000,241.88000,241.88000,0.30%,2261704 +2018-05-14,242.00000,243.34000,237.24000,238.37000,238.37000,-1.45%,2670821 +2018-05-15,235.64000,237.34500,233.00000,236.60000,236.60000,-0.74%,2130349 +2018-05-16,236.59000,238.12000,235.84000,237.39000,237.39000,0.33%,1843652 +2018-05-17,237.32000,239.66500,234.82900,236.85000,236.85000,-0.23%,1690642 +2018-05-18,236.24000,239.28000,235.25800,238.09000,238.09000,0.52%,1888196 +2018-05-21,239.85000,240.78000,237.11000,238.10000,238.10000,,1757941 +2018-05-22,241.15000,243.49000,237.76000,238.79000,238.79000,0.29%,2950223 +2018-05-23,236.32000,244.09000,236.00000,243.91000,243.91000,2.14%,2757629 +2018-05-24,243.79000,245.90000,240.72200,245.15000,245.15000,0.51%,2779634 +2018-05-25,245.00000,245.79000,242.87000,243.56000,243.56000,-0.65%,2152871 +2018-05-29,242.99000,243.38500,240.38000,242.19000,242.19000,-0.56%,2093449 +2018-05-30,244.40000,248.56000,244.39000,247.40000,247.40000,2.15%,2319344 +2018-05-31,247.11000,251.52000,246.58000,249.28000,249.28000,0.76%,3838370 +2018-06-01,250.55000,251.83000,248.84900,251.31000,251.31000,0.81%,2773194 +2018-06-04,252.85000,254.72000,251.10000,253.34000,253.34000,0.81%,3058747 +2018-06-05,254.00000,254.06000,251.11000,252.70000,252.70000,-0.25%,2677427 +2018-06-06,253.75000,254.07000,251.50000,253.95000,253.95000,0.49%,3963638 +2018-06-07,253.24000,254.05000,244.03000,247.51000,247.51000,-2.54%,4169213 +2018-06-08,246.86000,251.66000,245.83000,251.21000,251.21000,1.49%,2880597 +2018-06-11,251.76000,253.48000,250.12500,251.00000,251.00000,-0.08%,2868208 +2018-06-12,252.65000,254.80000,251.13000,252.59000,252.59000,0.63%,3513342 +2018-06-13,253.70000,257.90000,253.65000,256.13000,256.13000,1.40%,3590741 +2018-06-14,257.15000,258.91000,256.58000,258.10000,258.10000,0.77%,5618308 +2018-06-15,251.28000,253.87000,247.52000,251.82000,251.82000,-2.43%,9052820 +2018-06-18,250.52000,256.77000,249.80000,255.69000,255.69000,1.54%,3764273 +2018-06-19,251.83000,253.65000,247.90000,251.74000,251.74000,-1.54%,3532529 +2018-06-20,253.50000,254.80000,250.98000,251.24000,251.24000,-0.20%,2577487 +2018-06-21,252.00000,252.71900,247.57000,248.83000,248.83000,-0.96%,2639732 +2018-06-22,248.11000,248.80000,243.26000,243.63000,243.63000,-2.09%,4124488 +2018-06-25,240.15000,241.96000,235.87000,239.68000,239.68000,-1.62%,4575365 +2018-06-26,240.67000,244.23000,239.66000,242.25000,242.25000,1.07%,2998299 +2018-06-27,243.46000,244.98000,237.51000,237.68000,237.68000,-1.89%,3499484 +2018-06-28,236.59000,241.81900,236.43900,239.81000,239.81000,0.90%,2217390 +2018-06-29,241.88000,245.49000,241.50000,243.81000,243.81000,1.67%,3774674 +2018-07-02,241.05000,243.33000,239.60000,243.26000,243.26000,-0.23%,4127360 +2018-07-03,244.72000,245.94000,241.67000,242.01000,242.01000,-0.51%,1307705 +2018-07-05,243.04000,244.62000,242.14000,244.18000,244.18000,0.90%,1863413 +2018-07-06,244.48000,248.72000,243.22000,248.19000,248.19000,1.64%,1889695 +2018-07-09,249.90000,250.66000,246.37000,249.77000,249.77000,0.64%,2170678 +2018-07-10,250.47000,250.84600,248.21000,248.63000,248.63000,-0.46%,2012389 +2018-07-11,246.65000,249.74000,245.85000,248.12000,248.12000,-0.21%,1730608 +2018-07-12,249.94000,255.05000,249.38000,254.87000,254.87000,2.72%,2761631 +2018-07-13,254.64000,259.51000,253.49000,258.59000,258.59000,1.46%,3934327 +2018-07-16,258.63000,259.04000,253.83000,254.68000,254.68000,-1.51%,2165057 +2018-07-17,252.68000,258.68000,250.71000,258.31000,258.31000,1.43%,2551989 +2018-07-18,257.86000,260.94000,256.54000,259.78000,259.78000,0.57%,2637027 +2018-07-19,258.00000,259.60000,256.36000,257.68000,257.68000,-0.81%,1980234 +2018-07-20,258.17000,259.45000,256.74000,257.54000,257.54000,-0.05%,2224270 +2018-07-23,257.66000,260.14000,256.38000,259.47000,259.47000,0.75%,1935668 +2018-07-24,261.04000,262.72800,255.93200,257.49000,257.49000,-0.76%,2433299 +2018-07-25,258.35000,263.50000,257.83000,263.17000,263.17000,2.21%,2345975 +2018-07-26,261.92000,263.83000,258.49200,261.93000,261.93000,-0.47%,2266146 +2018-07-27,262.05000,262.86500,253.05000,254.81000,254.81000,-2.72%,3030864 +2018-07-30,254.42000,254.76000,240.10000,242.32000,242.32000,-4.90%,5496791 +2018-07-31,244.93000,246.80000,241.16000,244.68000,244.68000,0.97%,2939488 +2018-08-01,245.00000,248.76000,244.24000,248.01000,248.01000,1.36%,3185354 +2018-08-02,245.69700,252.57000,245.00000,252.22000,252.22000,1.70%,2395360 +2018-08-03,252.57500,254.39000,249.48000,253.28000,253.28000,0.42%,2100275 +2018-08-06,252.74000,254.88000,251.54000,254.11000,254.11000,0.33%,1535405 +2018-08-07,254.50000,255.16000,252.45000,253.39000,253.39000,-0.28%,1885363 +2018-08-08,252.95000,254.57000,251.63000,253.83000,253.83000,0.17%,1589803 +2018-08-09,254.55000,255.75000,253.39000,253.80000,253.80000,-0.01%,2092042 +2018-08-10,252.00000,254.97000,251.50000,253.70000,253.70000,-0.04%,1788961 +2018-08-13,254.16000,256.60000,253.30000,253.54000,253.54000,-0.06%,1535494 +2018-08-14,254.38000,256.25000,252.09000,256.05000,256.05000,0.99%,2100345 +2018-08-15,253.80000,255.83000,248.02000,250.52000,250.52000,-2.16%,2744650 +2018-08-16,252.79000,253.30000,248.10000,248.89000,248.89000,-0.65%,2420379 +2018-08-17,248.39000,249.22000,243.71000,245.70000,245.70000,-1.28%,2744156 +2018-08-20,246.08000,250.37000,246.00000,249.76000,249.76000,1.65%,2901290 +2018-08-21,250.45000,253.33000,250.36000,251.50000,251.50000,0.70%,2168922 +2018-08-22,250.59000,256.16000,250.36000,255.54000,255.54000,1.61%,1895350 +2018-08-23,254.62000,258.32900,254.47000,257.00000,257.00000,0.57%,2984332 +2018-08-24,258.33000,263.39000,258.33000,261.51000,261.51000,1.75%,3862275 +2018-08-27,263.00000,263.70000,259.39000,262.40000,262.40000,0.34%,2433040 +2018-08-28,263.70000,263.70000,261.03000,263.04000,263.04000,0.24%,1867069 +2018-08-29,263.00000,269.96000,262.56000,268.36000,268.36000,2.02%,3155151 +2018-08-30,266.72000,269.05000,265.50000,266.43000,266.43000,-0.72%,2409250 +2018-08-31,265.55000,266.83300,263.20000,263.51000,263.51000,-1.10%,2944461 +2018-09-04,263.67000,266.93000,262.30000,266.68000,266.68000,1.20%,2158226 +2018-09-05,265.61000,266.16000,254.54000,256.14000,256.14000,-3.95%,4203322 +2018-09-06,256.95000,260.27000,255.14000,259.75000,259.75000,1.41%,2810834 +2018-09-07,258.00000,263.67000,257.12000,260.87000,260.87000,0.43%,2894348 +2018-09-10,264.27000,265.93000,260.79000,265.37000,265.37000,1.72%,2633558 +2018-09-11,265.30000,268.60000,263.31000,267.00000,267.00000,0.61%,2866078 +2018-09-12,267.83000,270.94000,266.44800,267.79000,267.79000,0.30%,3365421 +2018-09-13,267.13000,270.00000,265.01000,268.52000,268.52000,0.27%,4773968 +2018-09-14,269.00000,277.61000,268.00000,274.69000,274.69000,2.30%,6182502 +2018-09-17,275.00000,275.78000,267.68000,268.25000,268.25000,-2.34%,3080942 +2018-09-18,267.61000,273.78000,266.60300,270.79000,270.79000,0.95%,2684423 +2018-09-19,271.14000,271.95000,263.61400,264.88000,264.88000,-2.18%,2801378 +2018-09-20,266.47000,269.54000,264.18900,266.34000,266.34000,0.55%,2560184 +2018-09-21,266.15000,267.50000,260.24000,260.88000,260.88000,-2.05%,6186497 +2018-09-24,260.00000,264.46000,257.07000,264.09000,264.09000,1.23%,2619133 +2018-09-25,264.60000,268.43000,264.20100,267.84000,267.84000,1.42%,2298022 +2018-09-26,268.56000,270.68000,266.66000,268.47000,268.47000,0.24%,2027658 +2018-09-27,270.00000,272.42000,269.25000,269.91000,269.91000,0.54%,1735155 +2018-09-28,269.75000,272.26000,268.44000,269.95000,269.95000,0.01%,2784504 +2018-10-01,271.76000,276.63000,271.46000,275.49000,275.49000,2.05%,3553432 +2018-10-02,274.71000,277.03000,271.85000,272.00000,272.00000,-1.27%,3254406 +2018-10-03,273.25000,274.17000,269.76000,270.51000,270.51000,-0.55%,2726375 +2018-10-04,269.50000,271.07000,260.53600,263.71000,263.71000,-2.51%,3780326 +2018-10-05,263.96000,266.10000,258.31000,263.22000,263.22000,-0.19%,3098832 +2018-10-08,261.84000,263.45600,248.68500,254.69000,254.69000,-3.24%,5109168 +2018-10-09,254.16000,258.72000,251.71000,254.16000,254.16000,-0.21%,2597721 +2018-10-10,252.52000,253.38000,237.86000,237.91000,237.91000,-6.39%,5309318 +2018-10-11,236.41000,245.72000,234.72000,238.59000,238.59000,0.29%,7042917 +2018-10-12,247.74000,249.91000,242.78300,248.87000,248.87000,4.31%,4779938 +2018-10-15,248.34000,248.37000,238.00000,238.01000,238.01000,-4.36%,5106421 +2018-10-16,252.50000,261.73000,251.77000,260.67000,260.67000,9.52%,8679636 +2018-10-17,261.21000,261.89000,255.26000,258.91000,258.91000,-0.68%,4405056 +2018-10-18,256.19000,257.21000,246.01000,250.35000,250.35000,-3.31%,5378932 +2018-10-19,252.73000,252.89000,243.64000,245.03000,245.03000,-2.13%,4070625 +2018-10-22,246.00000,251.63500,242.80300,251.06000,251.06000,2.46%,3486990 +2018-10-23,246.19000,254.91000,242.56000,251.76000,251.76000,0.28%,5006280 +2018-10-24,250.61000,254.59900,238.23000,238.44000,238.44000,-5.29%,4859524 +2018-10-25,242.17000,253.59000,241.66000,252.92000,252.92000,6.07%,5283634 +2018-10-26,243.85000,252.18000,241.40500,245.80000,245.80000,-2.82%,4505846 +2018-10-29,250.67000,254.53000,233.39500,239.75000,239.75000,-2.46%,4725035 +2018-10-30,238.99000,242.50000,231.70000,238.41000,238.41000,-0.56%,5626772 +2018-10-31,245.41000,249.60000,243.66600,245.76000,245.76000,3.08%,4422974 +2018-11-01,245.69000,247.55000,241.49000,245.28000,245.28000,-0.20%,3192176 +2018-11-02,246.57000,247.47000,237.80000,239.64000,239.64000,-2.30%,4335346 +2018-11-05,240.00000,241.00000,233.62000,239.89000,239.89000,0.10%,3224119 +2018-11-06,240.48000,244.64000,237.76000,240.56000,240.56000,0.28%,2446675 +2018-11-07,244.80000,253.96100,243.81000,253.43000,253.43000,5.35%,3790606 +2018-11-08,253.31000,254.13000,247.74000,249.96000,249.96000,-1.37%,2389273 +2018-11-09,247.56000,248.29000,241.16000,244.84000,244.84000,-2.05%,2765862 +2018-11-12,244.14000,244.80000,235.36000,236.67000,236.67000,-3.34%,3498270 +2018-11-13,238.38000,243.00000,235.85000,238.74000,238.74000,0.87%,4017536 +2018-11-14,242.16000,242.91000,231.91000,235.22000,235.22000,-1.47%,3261302 +2018-11-15,233.98000,241.43000,231.33000,239.95000,239.95000,2.01%,3383487 +2018-11-16,239.52000,240.14000,235.37000,238.89000,238.89000,-0.44%,2897385 +2018-11-19,237.50000,238.65000,218.72000,219.69000,219.69000,-8.04%,7641894 +2018-11-20,209.41000,222.84000,207.02000,219.73000,219.73000,0.02%,6180467 +2018-11-21,225.33000,228.99000,222.24000,225.98000,225.98000,2.84%,4846563 +2018-11-23,222.71000,227.74000,222.51000,225.56000,225.56000,-0.19%,1691015 +2018-11-26,229.19000,233.30000,227.91000,231.96000,231.96000,2.84%,3603692 +2018-11-27,230.77000,232.78000,228.68000,232.25000,232.25000,0.13%,2882445 +2018-11-28,237.90000,250.41000,237.74000,249.21000,249.21000,7.30%,6447110 +2018-11-29,246.36000,252.25000,244.31000,249.09000,249.09000,-0.05%,3723510 +2018-11-30,250.23000,251.57000,247.09000,250.89000,250.89000,0.72%,5156668 +2018-12-03,260.71000,260.72000,251.81700,255.26000,255.26000,1.74%,4285915 +2018-12-04,253.22000,254.71000,244.98000,245.82000,245.82000,-3.70%,4041714 +2018-12-06,240.00000,250.68000,237.96000,250.63000,250.63000,1.96%,3950611 +2018-12-07,248.39000,249.26000,237.65000,238.00000,238.00000,-5.04%,3971074 +2018-12-10,237.46000,245.39500,237.01000,244.09000,244.09000,2.56%,3194293 +2018-12-11,251.43000,251.75000,242.78500,245.34000,245.34000,0.51%,3179388 +2018-12-12,249.99000,251.56000,245.04000,245.55000,245.55000,0.09%,4067868 +2018-12-13,248.15000,251.60000,245.20000,248.08000,248.08000,1.03%,5395115 +2018-12-14,240.76000,240.92000,229.91000,230.00000,230.00000,-7.29%,12189411 +2018-12-17,226.93000,230.63000,220.48000,221.38000,221.38000,-3.75%,7059515 +2018-12-18,222.53000,228.13000,221.55000,226.18000,226.18000,2.17%,5264971 +2018-12-19,225.92000,231.02000,221.11000,224.65000,224.65000,-0.68%,6110844 +2018-12-20,223.00000,224.85000,212.83000,218.65000,218.65000,-2.67%,6099382 +2018-12-21,219.55000,222.26000,207.37000,208.80000,208.80000,-4.50%,8828085 +2018-12-24,206.90000,212.58000,204.95000,205.16000,205.16000,-1.74%,2940454 +2018-12-26,206.53000,222.96000,206.25000,222.95000,222.95000,8.67%,5897853 +2018-12-27,219.99000,225.17000,214.16000,225.14000,225.14000,0.98%,3931134 +2018-12-28,227.58000,228.11000,220.87000,223.13000,223.13000,-0.89%,3160241 +2018-12-31,225.56000,227.33000,223.23500,226.24000,226.24000,1.39%,2866443 +2019-01-02,219.91000,226.17000,219.00000,224.57000,224.57000,-0.74%,2784109 +2019-01-03,220.88000,223.63000,215.15000,215.70000,215.70000,-3.95%,3663514 +2019-01-04,219.84000,227.65000,217.48000,226.19000,226.19000,4.86%,4043376 +2019-01-07,229.95000,232.60000,227.29000,229.26000,229.26000,1.36%,3638526 +2019-01-08,232.65000,233.77000,228.33000,232.68000,232.68000,1.49%,3685900 +2019-01-09,234.01000,238.59000,232.00000,235.43000,235.43000,1.18%,3594435 +2019-01-10,233.77000,238.04000,231.71000,237.77000,237.77000,0.99%,2704960 +2019-01-11,235.71000,239.32000,235.23000,237.55000,237.55000,-0.09%,3179485 +2019-01-14,235.33000,236.25500,231.95900,234.56000,234.56000,-1.26%,2607012 +2019-01-15,237.90000,243.93000,237.25500,242.36000,242.36000,3.33%,3656486 +2019-01-16,243.60000,244.00000,239.68000,241.95000,241.95000,-0.17%,2885155 +2019-01-17,240.13000,245.04000,238.78000,244.40000,244.40000,1.01%,2836201 +2019-01-18,247.45000,250.68000,244.45000,247.51000,247.51000,1.27%,3711300 +2019-01-22,245.13000,245.60800,241.19000,243.85000,243.85000,-1.48%,4155486 +2019-01-23,244.91000,248.16000,240.59600,245.14000,245.14000,0.53%,2031718 +2019-01-24,245.62000,245.98000,241.18000,242.56000,242.56000,-1.05%,3642950 +2019-01-25,244.99000,247.10000,243.43000,244.95000,244.95000,0.99%,3821429 +2019-01-28,241.00000,243.22000,239.35000,241.85000,241.85000,-1.27%,2110409 +2019-01-29,241.81000,242.86500,237.27000,238.27000,238.27000,-1.48%,1937089 +2019-01-30,240.16000,243.00000,238.87000,242.67000,242.67000,1.85%,2483107 +2019-01-31,243.00000,249.00000,243.00000,247.82000,247.82000,2.12%,5007179 +2019-02-01,247.82000,251.03500,246.10000,247.38000,247.38000,-0.18%,3033305 +2019-02-04,248.56000,256.99000,248.06000,254.74000,254.74000,2.98%,3705123 +2019-02-05,256.74000,258.56000,254.01000,254.82000,254.82000,0.03%,3041982 +2019-02-06,255.06000,255.93000,250.71000,254.35000,254.35000,-0.18%,2539068 +2019-02-07,251.33000,254.31000,250.28000,253.74000,253.74000,-0.24%,2099743 +2019-02-08,251.39000,257.05000,250.64000,257.00000,257.00000,1.28%,2756758 +2019-02-11,258.89000,259.90000,256.19000,258.39000,258.39000,0.54%,3538128 +2019-02-12,260.15000,262.25100,258.67000,261.37000,261.37000,1.15%,2518430 +2019-02-13,263.13000,263.36500,259.37000,260.23000,260.23000,-0.44%,1899835 +2019-02-14,259.40000,261.71000,258.01000,260.14000,260.14000,-0.03%,1884977 +2019-02-15,260.34000,260.97000,258.07300,259.45000,259.45000,-0.27%,2999236 +2019-02-19,258.98000,260.06000,256.45000,257.81000,257.81000,-0.63%,3475615 +2019-02-20,258.13000,260.99000,255.91600,258.10000,258.10000,0.11%,2484800 +2019-02-21,257.30000,259.34900,255.12000,257.76000,257.76000,-0.13%,2607433 +2019-02-22,257.61000,260.24000,257.61000,258.90000,258.90000,0.44%,2006123 +2019-02-25,261.50000,262.98000,258.18000,258.62000,258.62000,-0.11%,1815766 +2019-02-26,258.00000,262.58000,256.37300,261.22000,261.22000,1.01%,2539030 +2019-02-27,259.77000,263.08000,256.52000,262.90000,262.90000,0.64%,2267003 +2019-02-28,262.40000,266.24000,261.76000,262.50000,262.50000,-0.15%,3810382 +2019-03-01,265.75000,266.24000,261.50000,264.01000,264.01000,0.58%,2594052 +2019-03-04,266.70000,267.00000,254.08000,258.16000,258.16000,-2.22%,2995155 +2019-03-05,259.00000,259.86500,256.36500,257.38000,257.38000,-0.30%,2101785 +2019-03-06,257.40000,259.49000,253.84000,256.40000,256.40000,-0.38%,1950615 +2019-03-07,255.77000,257.49000,253.28600,255.46000,255.46000,-0.37%,3185202 +2019-03-08,251.49000,255.02000,249.09500,254.74000,254.74000,-0.28%,2195350 +2019-03-11,255.98000,261.46000,255.77000,260.96000,260.96000,2.44%,2711658 +2019-03-12,261.86000,264.75000,259.01000,263.51000,263.51000,0.98%,2583623 +2019-03-13,265.50000,269.80000,264.13000,264.38000,264.38000,0.33%,3992487 +2019-03-14,265.26000,268.00000,263.52000,267.69000,267.69000,1.25%,5113443 +2019-03-15,258.03000,260.00000,252.03000,257.09000,257.09000,-3.96%,12110485 +2019-03-18,257.11000,259.96000,253.89000,257.76000,257.76000,0.26%,4013389 +2019-03-19,259.43000,260.64000,256.34000,260.42000,260.42000,1.03%,4257338 +2019-03-20,260.54000,262.30000,256.17000,259.74000,259.74000,-0.26%,3732580 +2019-03-21,259.00000,264.34000,258.40000,264.18000,264.18000,1.71%,2359850 +2019-03-22,263.47000,264.64000,259.52000,259.69000,259.69000,-1.70%,3454012 +2019-03-25,259.21000,263.12000,257.10000,262.27000,262.27000,0.99%,2639365 +2019-03-26,265.05000,267.74000,263.84000,265.59000,265.59000,1.27%,3150072 +2019-03-27,265.53000,265.97300,259.04000,262.34000,262.34000,-1.22%,2521923 +2019-03-28,263.50000,265.17000,260.88000,263.53000,263.53000,0.45%,2017976 +2019-03-29,265.47000,266.75000,264.20000,266.49000,266.49000,1.12%,2097589 +2019-04-01,269.85000,272.38500,268.19000,272.17000,272.17000,2.13%,2970213 +2019-04-02,272.89000,273.00000,267.63000,271.35000,271.35000,-0.30%,1877939 +2019-04-03,273.71000,274.18000,270.97500,271.50000,271.50000,0.06%,2432780 +2019-04-04,270.98000,271.47000,263.72000,267.89000,267.89000,-1.33%,2947386 +2019-04-05,269.44000,269.94000,266.59000,267.45000,267.45000,-0.16%,1970627 +2019-04-08,266.96000,269.09000,264.70000,268.81000,268.81000,0.51%,1796796 +2019-04-09,267.12000,269.99000,266.80000,268.99000,268.99000,0.07%,1605892 +2019-04-10,269.47000,272.16000,269.01000,271.58000,271.58000,0.96%,1469979 +2019-04-11,271.95000,272.92000,270.77000,271.90000,271.90000,0.12%,2085789 +2019-04-12,273.01000,273.51000,270.82000,271.86000,271.86000,-0.01%,1681371 +2019-04-15,271.86000,273.71000,270.62000,272.22000,272.22000,0.13%,1462311 +2019-04-16,273.07000,273.39000,269.64000,271.43000,271.43000,-0.29%,1638464 +2019-04-17,272.17000,272.66500,268.44000,269.45000,269.45000,-0.73%,2391518 +2019-04-18,270.09000,270.82000,266.64000,270.57000,270.57000,0.42%,2028988 +2019-04-22,269.82000,272.32000,269.20300,272.21000,272.21000,0.61%,1364952 +2019-04-23,272.54000,278.89000,271.59000,278.49000,278.49000,2.31%,2693942 +2019-04-24,279.22000,280.17000,275.25000,275.45000,275.45000,-1.09%,1867555 +2019-04-25,278.40000,279.52000,274.37900,277.66000,277.66000,0.80%,1747300 +2019-04-26,278.18000,282.00000,275.79000,281.96000,281.96000,1.55%,2114205 +2019-04-29,286.46000,291.70500,285.38000,286.14000,286.14000,1.48%,5592372 +2019-04-30,286.10000,289.77000,285.25000,289.25000,289.25000,1.09%,3067976 +2019-05-01,291.00000,291.00000,283.19000,283.35000,283.35000,-2.04%,2056176 +2019-05-02,283.14000,284.59000,278.15000,279.64000,279.64000,-1.31%,2482283 +2019-05-03,282.56000,286.35000,282.39000,285.58000,285.58000,2.12%,1979920 +2019-05-06,277.60000,284.21700,275.81000,283.66000,283.66000,-0.67%,1994477 +2019-05-07,278.82000,280.65000,273.67000,277.07000,277.07000,-2.32%,2567977 +2019-05-08,275.83000,278.37000,274.16000,276.77000,276.77000,-0.11%,2611043 +2019-05-09,274.16000,277.12000,270.79800,275.79000,275.79000,-0.35%,1867193 +2019-05-10,273.58000,279.50000,270.32000,278.48000,278.48000,0.98%,2097736 +2019-05-13,270.56500,274.19000,267.22000,267.70000,267.70000,-3.87%,2698322 +2019-05-14,269.43000,274.23000,269.29000,271.86000,271.86000,1.55%,2046551 +2019-05-15,269.82000,276.95000,269.50000,276.82000,276.82000,1.82%,2708559 +2019-05-16,278.63000,285.87000,278.40000,283.55000,283.55000,2.43%,3413063 +2019-05-17,281.68000,284.41200,279.06900,279.85000,279.85000,-1.30%,2223523 +2019-05-20,276.10000,277.89000,273.40000,275.45000,275.45000,-1.57%,2391950 +2019-05-21,278.21000,280.00000,277.04500,278.07000,278.07000,0.95%,1793665 +2019-05-22,277.42000,282.74000,277.25500,281.82000,281.82000,1.35%,1570628 +2019-05-23,278.29000,278.43000,271.69000,274.25000,274.25000,-2.69%,2706419 +2019-05-24,273.54000,277.47500,273.54000,274.77000,274.77000,0.19%,1878339 +2019-05-28,276.49000,281.45000,275.37000,278.25000,278.25000,1.27%,2475891 +2019-05-29,275.29000,276.80300,272.28000,273.38000,273.38000,-1.75%,1805982 +2019-05-30,274.43000,275.09000,272.43000,274.51000,274.51000,0.41%,1601106 +2019-05-31,271.28000,272.91000,268.75000,270.90000,270.90000,-1.32%,2526653 +2019-06-03,270.51000,272.81000,257.53000,259.03000,259.03000,-4.38%,3903421 +2019-06-04,263.27000,268.93000,257.46000,268.71000,268.71000,3.74%,3750815 +2019-06-05,272.78000,273.21000,268.39000,272.86000,272.86000,1.54%,2650396 +2019-06-06,273.72000,275.76000,271.04500,274.80000,274.80000,0.71%,2211787 +2019-06-07,275.87000,282.37000,275.51000,278.16000,278.16000,1.22%,2759013 +2019-06-10,280.98000,284.98000,280.20000,280.34000,280.34000,0.78%,2487726 +2019-06-11,283.91000,284.89000,272.03000,275.99000,275.99000,-1.55%,2969720 +2019-06-12,276.13000,277.55500,274.57500,276.84000,276.84000,0.31%,1313852 +2019-06-13,278.59000,278.96000,275.91500,276.30000,276.30000,-0.20%,1696743 +2019-06-14,275.91000,277.10000,274.00000,274.28000,274.28000,-0.73%,2262838 +2019-06-17,274.63000,277.47000,274.63000,275.60000,275.60000,0.48%,2254229 +2019-06-18,280.37000,280.49100,276.62000,276.78000,276.78000,0.43%,4529340 +2019-06-19,287.00000,292.00000,284.34000,291.21000,291.21000,5.21%,9738584 +2019-06-20,293.25000,302.66000,293.25000,302.11000,302.11000,3.74%,5632525 +2019-06-21,301.46000,304.00000,299.09000,299.33000,299.33000,-0.92%,4015546 +2019-06-24,300.00000,302.58000,298.68500,299.87000,299.87000,0.18%,2869223 +2019-06-25,299.21000,300.64500,287.00000,287.97000,287.97000,-3.97%,4638470 +2019-06-26,291.26000,292.76000,288.70000,288.72000,288.72000,0.26%,2896763 +2019-06-27,290.04000,294.67000,290.04000,293.23000,293.23000,1.56%,2596919 +2019-06-28,294.50000,295.10000,291.95000,294.65000,294.65000,0.48%,2648300 +2019-07-01,299.55000,301.90000,297.66000,300.97000,300.97000,2.14%,2624198 +2019-07-02,301.19000,301.58000,299.36000,301.39000,301.39000,0.14%,1816885 +2019-07-03,302.00000,305.86000,301.29000,305.70000,305.70000,1.43%,1585273 +2019-07-05,304.01000,305.24000,298.93000,303.98000,303.98000,-0.56%,2872770 +2019-07-08,302.76000,303.11000,300.13000,302.92000,302.92000,-0.35%,1909180 +2019-07-09,300.56000,305.13000,300.22000,304.20000,304.20000,0.42%,1644254 +2019-07-10,305.10000,309.32000,305.10000,306.98000,306.98000,0.91%,1954088 +2019-07-11,307.39000,310.17100,305.90000,307.60000,307.60000,0.20%,1951519 +2019-07-12,308.01000,309.70000,304.96500,309.42000,309.42000,0.59%,1624840 +2019-07-15,310.00000,310.45500,307.72000,308.76000,308.76000,-0.21%,1161681 +2019-07-16,308.00000,308.46000,305.07100,305.70000,305.70000,-0.99%,1838747 +2019-07-17,307.13000,310.95700,306.75000,309.39000,309.39000,1.21%,2298481 +2019-07-18,307.21000,310.92000,306.85000,310.08000,310.08000,0.22%,1597673 +2019-07-19,311.56000,313.11000,305.26500,306.87000,306.87000,-1.04%,2100253 +2019-07-22,308.39000,309.92000,307.14000,308.55000,308.55000,0.55%,1336736 +2019-07-23,309.91000,309.98000,305.22000,307.88000,307.88000,-0.22%,1826893 +2019-07-24,305.81000,310.73200,305.81000,310.27000,310.27000,0.78%,1459247 +2019-07-25,308.66000,309.66000,306.10000,308.73000,308.73000,-0.50%,1378470 +2019-07-26,309.97000,312.50000,309.26000,311.27000,311.27000,0.82%,1507922 +2019-07-29,311.94000,311.94000,301.48000,307.22000,307.22000,-1.30%,2778446 +2019-07-30,305.07000,307.09000,302.55000,303.64000,303.64000,-1.17%,2157952 +2019-07-31,303.61000,304.95000,295.11000,298.86000,298.86000,-1.57%,3066861 +2019-08-01,299.15000,304.99000,296.77000,298.44000,298.44000,-0.14%,3210196 +2019-08-02,295.57000,297.35000,289.42000,293.71000,293.71000,-1.58%,3400897 +2019-08-05,285.04000,286.87000,276.78000,280.36000,280.36000,-4.55%,4292566 +2019-08-06,283.63000,286.99000,282.50000,286.21000,286.21000,2.09%,2552138 +2019-08-07,282.24000,290.26000,282.00000,289.02000,289.02000,0.98%,2196689 +2019-08-08,292.75000,297.87000,290.20000,297.78000,297.78000,3.03%,2506035 +2019-08-09,296.14000,298.27000,292.15000,294.83000,294.83000,-0.99%,1451132 +2019-08-12,293.14000,294.42000,287.41300,288.65000,288.65000,-2.10%,1580529 +2019-08-13,288.23000,295.50000,286.39000,293.17000,293.17000,1.57%,2346691 +2019-08-14,287.60000,289.65000,281.42500,283.66000,283.66000,-3.24%,2585987 +2019-08-15,285.64000,286.49000,280.86000,282.71000,282.71000,-0.33%,2338678 +2019-08-16,285.58000,290.15000,283.32000,287.45000,287.45000,1.68%,1981029 +2019-08-19,291.32000,291.77000,287.17000,287.97000,287.97000,0.18%,1956105 +2019-08-20,287.97000,288.66000,285.40000,285.71000,285.71000,-0.78%,1491067 +2019-08-21,288.54000,292.92000,286.51000,291.53000,291.53000,2.04%,1520460 +2019-08-22,292.57000,292.90000,285.12200,287.69000,287.69000,-1.32%,1745838 +2019-08-23,289.23000,293.57300,280.97000,282.44000,282.44000,-1.82%,2852522 +2019-08-26,284.86000,288.89000,283.51000,288.74000,288.74000,2.23%,1792971 +2019-08-27,290.66000,291.85000,286.53000,289.45000,289.45000,0.25%,1793394 +2019-08-28,286.55000,287.99000,280.42000,282.13000,282.13000,-2.53%,2776067 +2019-08-29,285.71000,287.70000,283.61500,286.63000,286.63000,1.60%,2172535 +2019-08-30,287.41000,288.50000,280.11500,284.51000,284.51000,-0.74%,2373297 +2019-09-03,284.25000,287.46000,281.40000,282.45000,282.45000,-0.72%,1838081 +2019-09-04,286.04000,286.24500,282.46000,284.60000,284.60000,0.76%,1516136 +2019-09-05,287.83000,288.01000,281.52000,287.75000,287.75000,1.11%,2836385 +2019-09-06,288.20000,289.59000,283.96000,284.94000,284.94000,-0.98%,2273061 +2019-09-09,286.52000,286.93000,276.60000,279.30000,279.30000,-1.98%,3134613 +2019-09-10,277.58000,277.58000,272.34000,276.14000,276.14000,-1.13%,4098222 +2019-09-11,277.66000,280.31000,274.00000,277.78000,277.78000,0.59%,2593970 +2019-09-12,281.00000,282.28000,277.94000,278.02000,278.02000,0.09%,2955024 +2019-09-13,278.22000,280.28000,276.32000,278.35000,278.35000,0.12%,2948590 +2019-09-16,276.62000,283.05000,275.30000,282.93000,282.93000,1.65%,2774732 +2019-09-17,284.04000,285.30000,280.35500,284.69000,284.69000,0.62%,4541202 +2019-09-18,275.35000,280.29000,270.02000,279.72000,279.72000,-1.75%,7479171 +2019-09-19,280.17000,284.36500,279.83000,281.26000,281.26000,0.55%,3171211 +2019-09-20,281.60000,283.20000,274.95000,277.91000,277.91000,-1.19%,4160719 +2019-09-23,275.93000,279.58000,275.41000,277.44000,277.44000,-0.17%,2068852 +2019-09-24,279.58000,280.70000,271.08000,272.47000,272.47000,-1.79%,3351591 +2019-09-25,271.90000,277.71000,267.72700,277.43000,277.43000,1.82%,3452563 +2019-09-26,278.46000,285.90000,277.01000,283.81000,283.81000,2.30%,4325923 +2019-09-27,284.63000,284.98000,274.12000,277.54000,277.54000,-2.21%,3168377 +2019-09-30,277.54000,279.00000,275.14000,276.25000,276.25000,-0.46%,4077253 +2019-10-01,278.99000,279.65000,271.87000,272.71000,272.71000,-1.28%,3311550 +2019-10-02,271.18000,271.18000,265.19000,266.66000,266.66000,-2.22%,3400605 +2019-10-03,266.92000,272.80000,263.85000,272.40000,272.40000,2.15%,3652220 +2019-10-04,273.11000,278.08000,273.11000,276.96000,276.96000,1.67%,2583298 +2019-10-07,276.32000,278.49000,275.59000,276.90000,276.90000,-0.02%,1856382 +2019-10-08,274.46000,275.41000,270.80000,270.83000,270.83000,-2.19%,2162370 +2019-10-09,273.52000,275.55000,272.86000,274.27000,274.27000,1.27%,1376725 +2019-10-10,274.06000,276.71000,272.79000,274.98000,274.98000,0.26%,1634808 +2019-10-11,278.37000,281.27000,277.63000,278.29000,278.29000,1.20%,2098200 +2019-10-14,278.11000,279.41500,277.15000,277.78000,277.78000,-0.18%,1377172 +2019-10-15,278.17000,281.51000,278.02000,279.39000,279.39000,0.58%,1969235 +2019-10-16,270.23000,272.81000,267.51000,272.70000,272.70000,-2.39%,4333191 +2019-10-17,272.61000,274.12000,267.15000,269.24000,269.24000,-1.27%,3414775 +2019-10-18,269.36000,269.68000,262.10300,265.52000,265.52000,-1.38%,4299275 +2019-10-21,265.63000,267.43000,262.57000,266.84000,266.84000,0.50%,2868802 +2019-10-22,268.49000,269.28000,260.64000,261.09000,261.09000,-2.15%,3412660 +2019-10-23,261.00000,265.52000,259.57000,261.32000,261.32000,0.09%,3079754 +2019-10-24,264.04000,271.46000,263.25000,269.70000,269.70000,3.21%,3597687 +2019-10-25,267.80000,271.61000,267.02000,270.98000,270.98000,0.47%,1822271 +2019-10-28,271.58000,272.29000,268.37500,271.35000,271.35000,0.14%,2225827 +2019-10-29,271.68000,273.72000,271.06000,271.45000,271.45000,0.04%,1723508 +2019-10-30,273.25000,278.65000,272.61000,278.41000,278.41000,2.56%,2320773 +2019-10-31,278.27000,279.32000,275.31000,277.93000,277.93000,-0.17%,2845383 +2019-11-01,279.14000,281.83000,277.26800,277.82000,277.82000,-0.04%,2827222 +2019-11-04,280.56000,281.21000,276.05000,277.50000,277.50000,-0.12%,2790240 +2019-11-05,292.11000,292.88000,283.60000,289.29000,289.29000,4.25%,6170607 +2019-11-06,289.11000,289.26000,285.61000,287.40000,287.40000,-0.65%,2762414 +2019-11-07,288.30000,293.48000,286.99500,290.77000,290.77000,1.17%,3201667 +2019-11-08,290.02000,292.46000,288.48000,292.46000,292.46000,0.58%,1628523 +2019-11-11,291.95000,292.33900,289.70000,290.27000,290.27000,-0.75%,1778006 +2019-11-12,290.79000,294.16000,290.27000,291.72000,291.72000,0.50%,2085313 +2019-11-13,291.86000,293.70000,290.26000,293.54000,293.54000,0.62%,1806939 +2019-11-14,293.54000,295.08000,292.15000,294.53000,294.53000,0.34%,1461895 +2019-11-15,296.54000,297.50000,293.56000,297.50000,297.50000,1.01%,2011741 +2019-11-18,297.55000,298.56000,296.00000,297.16000,297.16000,-0.11%,1632801 +2019-11-19,298.75000,300.74000,296.39000,300.60000,300.60000,1.16%,2143343 +2019-11-20,299.39000,302.05000,297.05000,300.10000,300.10000,-0.17%,1841524 +2019-11-21,298.99000,300.35000,296.62000,298.80000,298.80000,-0.43%,1609828 +2019-11-22,299.59000,299.92000,295.80000,299.30000,299.30000,0.17%,1508874 +2019-11-25,300.48000,305.45000,300.48000,305.28000,305.28000,2.00%,2205626 +2019-11-26,305.00000,309.06000,304.89000,307.90000,307.90000,0.86%,2619497 +2019-11-27,308.50000,309.17000,305.74000,309.06000,309.06000,0.38%,1470036 +2019-11-29,308.52000,310.00000,308.00000,309.53000,309.53000,0.15%,1175056 +2019-12-02,309.22000,309.90000,299.51000,302.75000,302.75000,-2.19%,2894691 +2019-12-03,298.24000,304.46000,297.32000,303.91000,303.91000,0.38%,1661171 +2019-12-04,305.00000,305.32500,301.28000,302.51000,302.51000,-0.46%,1522832 +2019-12-05,303.13000,304.24000,301.00000,303.03000,303.03000,0.17%,1698102 +2019-12-06,306.20000,306.74500,303.16000,306.23000,306.23000,1.06%,1733188 +2019-12-09,308.91000,310.91000,306.70000,307.05000,307.05000,0.27%,2895186 +2019-12-10,306.62000,309.03000,304.10000,304.17000,304.17000,-0.94%,2156696 +2019-12-11,305.15000,305.38000,301.48000,303.74000,303.74000,-0.14%,2929453 +2019-12-12,303.00000,306.58400,300.72000,305.96000,305.96000,0.73%,3127412 +2019-12-13,314.11000,321.73000,313.74000,317.94000,317.94000,3.92%,6608031 +2019-12-16,319.27000,325.25000,319.27000,323.80000,323.80000,1.84%,3438739 +2019-12-17,325.04000,325.08000,321.75000,322.85000,322.85000,-0.29%,2332492 +2019-12-18,322.10000,326.82000,322.00700,324.38000,324.38000,0.47%,2332734 +2019-12-19,324.38000,327.96000,324.26000,327.63000,327.63000,1.00%,2561397 +2019-12-20,328.37000,330.00000,325.62000,327.61000,327.61000,-0.01%,4233263 +2019-12-23,328.83000,329.88000,327.26000,328.95000,328.95000,0.41%,2210706 +2019-12-24,329.00000,331.54000,328.68000,329.64000,329.64000,0.21%,1066406 +2019-12-26,329.63000,331.28000,329.63000,331.20000,331.20000,0.47%,1056199 +2019-12-27,332.88000,332.88000,329.77000,330.79000,330.79000,-0.12%,1229983 +2019-12-30,330.35000,330.46500,325.16500,328.34000,328.34000,-0.74%,1896731 +2019-12-31,326.25000,329.94000,326.25000,329.81000,329.81000,0.45%,1592512 +2020-01-02,330.00000,334.48000,329.17000,334.43000,334.43000,1.40%,1990496 +2020-01-03,329.17000,332.98000,328.69000,331.81000,331.81000,-0.78%,1579371 +2020-01-06,328.29000,333.91000,328.19000,333.71000,333.71000,0.57%,1875122 +2020-01-07,334.15000,334.79000,332.30500,333.39000,333.39000,-0.10%,2507261 +2020-01-08,333.81000,339.23000,333.40000,337.87000,337.87000,1.34%,2248531 +2020-01-09,340.14000,341.81000,338.19000,340.45000,340.45000,0.76%,1626380 +2020-01-10,342.05000,343.36000,339.62000,339.81000,339.81000,-0.19%,1481141 +2020-01-13,341.54000,345.73000,341.22000,345.63000,345.63000,1.71%,1773390 +2020-01-14,347.01000,347.27000,343.15000,344.63000,344.63000,-0.29%,2274687 +2020-01-15,346.42000,347.50000,342.46000,342.94000,342.94000,-0.49%,2213374 +2020-01-16,345.98000,345.99000,342.76000,345.38000,345.38000,0.71%,2439600 +2020-01-17,349.00000,349.95000,346.38300,349.74000,349.74000,1.26%,2536157 +2020-01-21,346.37000,352.37000,345.62000,350.00000,350.00000,0.07%,2113656 +2020-01-22,352.60000,354.28000,349.96000,350.06000,350.06000,0.02%,1600485 +2020-01-23,351.02000,352.16000,347.85000,351.76000,351.76000,0.49%,2084658 +2020-01-24,354.10000,355.69000,349.20000,351.37000,351.37000,-0.11%,1640163 +2020-01-27,341.04000,349.90000,340.40000,346.90000,346.90000,-1.27%,2652030 +2020-01-28,349.00000,355.66000,347.12000,354.63000,354.63000,2.23%,2270756 +2020-01-29,356.69700,356.69700,351.36000,351.66000,351.66000,-0.84%,1523203 +2020-01-30,349.69400,356.82000,349.69400,356.74000,356.74000,1.44%,1834931 +2020-01-31,355.84000,355.84000,348.29600,351.14000,351.14000,-1.57%,3692938 +2020-02-03,353.41000,358.67000,352.29000,358.00000,358.00000,1.95%,2693989 +2020-02-04,363.43000,367.44400,360.45000,366.74000,366.74000,2.44%,3052967 +2020-02-05,373.99000,374.47500,362.31000,365.55000,365.55000,-0.32%,2463385 +2020-02-06,366.16000,368.25000,363.01000,367.46000,367.46000,0.52%,2224882 +2020-02-07,366.00000,369.34000,364.38000,366.09000,366.09000,-0.37%,2092872 +2020-02-10,365.44000,370.81000,365.22000,370.00000,370.00000,1.07%,2427076 +2020-02-11,373.03000,373.70000,367.25000,369.28000,369.28000,-0.19%,2005005 +2020-02-12,370.64000,374.42500,367.15400,374.29000,374.29000,1.36%,2355797 +2020-02-13,372.56000,377.71000,372.39000,374.84000,374.84000,0.15%,1917119 +2020-02-14,376.28000,379.83000,375.85000,379.67000,379.67000,1.29%,1690561 +2020-02-18,380.20000,382.59000,378.59000,378.85000,378.85000,-0.22%,2074715 +2020-02-19,383.83000,385.00000,381.48000,383.28000,383.28000,1.17%,2580455 +2020-02-20,384.00000,386.74500,373.48000,378.96000,378.96000,-1.13%,3789340 +2020-02-21,378.02000,378.34000,368.75000,372.95000,372.95000,-1.59%,2743135 +2020-02-24,355.39000,363.46000,349.00000,357.41000,357.41000,-4.17%,3924013 +2020-02-25,361.00000,363.97000,346.28000,347.80000,347.80000,-2.69%,4188112 +2020-02-26,349.40000,360.07000,348.60000,351.34000,351.34000,1.02%,3494105 +2020-02-27,340.00000,352.24000,337.27000,337.52000,337.52000,-3.93%,4737676 +2020-02-28,324.42000,345.46000,324.00000,345.12000,345.12000,2.25%,6469131 +2020-03-02,349.81000,360.75000,342.61000,360.28000,360.28000,4.39%,5398135 +2020-03-03,361.76000,364.95000,344.04000,348.34000,348.34000,-3.31%,4204501 +2020-03-04,354.38000,364.27000,350.08000,363.85000,363.85000,4.45%,4146282 +2020-03-05,355.06000,360.45000,347.19000,351.03000,351.03000,-3.52%,3199006 +2020-03-06,340.45000,344.16000,326.60000,336.77000,336.77000,-4.06%,5622911 +2020-03-09,311.68000,322.44000,305.33000,305.79000,305.79000,-9.20%,5291910 +2020-03-10,318.98000,332.94000,309.31000,332.38000,332.38000,8.70%,5973672 +2020-03-11,324.32000,326.35700,309.00000,315.23000,315.23000,-5.16%,4874326 +2020-03-12,290.41000,310.13000,283.00000,285.00000,285.00000,-9.59%,7230152 +2020-03-13,312.88000,336.00000,298.00000,335.50000,335.50000,17.72%,8935220 +2020-03-16,288.35600,307.11000,283.25000,286.03000,286.03000,-14.75%,7140139 +2020-03-17,291.20000,312.95000,278.35000,311.81000,311.81000,9.01%,6189140 +2020-03-18,290.00000,296.87000,255.13100,294.61000,294.61000,-5.52%,7278981 +2020-03-19,291.77000,318.70500,281.10000,307.51000,307.51000,4.38%,6023835 +2020-03-20,312.92000,324.80000,293.77000,295.34000,295.34000,-3.96%,7461753 +2020-03-23,296.67000,312.49000,287.78000,307.27000,307.27000,4.04%,6016822 +2020-03-24,322.96000,326.99000,301.59000,310.00000,310.00000,0.89%,6592213 +2020-03-25,308.00000,317.65000,298.13000,305.91000,305.91000,-1.32%,4830363 +2020-03-26,305.99000,324.43000,305.69000,322.67000,322.67000,5.48%,4534399 +2020-03-27,311.70000,314.28700,300.63000,305.83000,305.83000,-5.22%,4862124 +2020-03-30,308.89000,322.97000,308.01000,318.39000,318.39000,4.11%,4340463 +2020-03-31,316.41000,326.33400,312.68000,318.24000,318.24000,-0.05%,6414549 +2020-04-01,307.00000,309.61100,298.32000,301.21000,301.21000,-5.35%,3902957 +2020-04-02,297.76000,306.50000,293.18000,303.96000,303.96000,0.91%,3590071 +2020-04-03,302.06000,303.47000,289.71000,293.61000,293.61000,-3.41%,3934718 +2020-04-06,306.56000,320.51000,299.95500,319.13000,319.13000,8.69%,5145092 +2020-04-07,327.41000,328.32000,306.30000,308.93000,308.93000,-3.20%,5422270 +2020-04-08,313.88000,317.72000,308.20000,317.18000,317.18000,2.67%,4002545 +2020-04-09,318.65000,320.78000,310.79000,318.70000,318.70000,0.48%,3300177 +2020-04-13,315.94000,320.90000,313.75000,320.65000,320.65000,0.61%,1838954 +2020-04-14,328.77000,342.09500,328.47000,340.76500,340.76500,6.27%,3858854 +2020-04-15,335.34000,339.22400,329.64500,332.55000,332.55000,-2.41%,2818631 +2020-04-16,339.71000,345.51500,336.03500,342.70000,342.70000,3.05%,3918632 +2020-04-17,350.09100,350.38000,340.50000,344.11000,344.11000,0.41%,3342418 +2020-04-20,340.79000,348.50000,338.75000,344.88000,344.88000,0.22%,2771970 +2020-04-21,340.90000,342.76300,325.21000,328.99000,328.99000,-4.61%,3548202 +2020-04-22,337.41000,339.38000,332.80100,336.77000,336.77000,2.36%,2231819 +2020-04-23,338.90000,341.75000,334.80000,335.37000,335.37000,-0.42%,2120251 +2020-04-24,338.00000,344.70000,333.50100,344.10000,344.10000,2.60%,2146162 +2020-04-27,348.80000,349.96000,345.12000,348.50000,348.50000,1.28%,2375636 +2020-04-28,353.09000,353.45000,332.57000,333.45000,333.45000,-4.32%,3895571 +2020-04-29,339.53000,351.25000,335.44000,349.17000,349.17000,4.71%,5006415 +2020-04-30,348.01000,356.23000,346.55000,353.64000,353.64000,1.28%,3902173 +2020-05-01,347.24000,350.31000,340.26000,343.84000,343.84000,-2.77%,2578615 +2020-05-04,340.74000,350.59600,340.00000,349.11000,349.11000,1.53%,2372392 +2020-05-05,353.38000,359.70000,352.39000,356.13000,356.13000,2.01%,2377555 +2020-05-06,357.92000,366.79000,357.13000,362.52000,362.52000,1.79%,2319702 +2020-05-07,368.82000,369.50000,365.50100,366.78000,366.78000,1.18%,2466063 +2020-05-08,370.00000,371.10000,365.41000,367.51000,367.51000,0.20%,2548366 +2020-05-11,365.84000,373.63000,364.50000,371.42000,371.42000,1.06%,2266282 +2020-05-12,371.46000,372.72000,364.55000,365.10000,365.10000,-1.70%,2071782 +2020-05-13,366.45000,367.43000,352.71000,358.56000,358.56000,-1.79%,3365501 +2020-05-14,354.00000,357.00000,348.01000,355.39000,355.39000,-0.88%,2752031 +2020-05-15,351.57000,365.48000,351.53000,365.30000,365.30000,2.79%,2626904 +2020-05-18,371.59000,375.49000,367.21000,367.97000,367.97000,0.73%,2352319 +2020-05-19,369.88000,376.00000,368.89000,372.20000,372.20000,1.15%,2753685 +2020-05-20,377.21000,384.40000,377.06000,383.63000,383.63000,3.07%,2824862 +2020-05-21,382.00000,385.12000,380.60000,382.17000,382.17000,-0.38%,2261384 +2020-05-22,381.39000,386.52000,380.95000,385.26000,385.26000,0.81%,1688159 +2020-05-26,391.00000,391.27000,374.81000,376.63000,376.63000,-2.24%,3525983 +2020-05-27,373.24000,375.70000,361.44000,375.17000,375.17000,-0.39%,3553278 +2020-05-28,372.50000,386.90000,372.50000,379.83000,379.83000,1.24%,2904450 +2020-05-29,382.62000,389.05000,377.07500,386.60000,386.60000,1.78%,5937467 +2020-06-01,387.08000,389.99000,382.89500,389.68000,389.68000,0.80%,2035186 +2020-06-02,389.92000,390.91000,382.03000,390.44000,390.44000,0.20%,2509555 +2020-06-03,390.82000,391.14000,387.46000,389.92000,389.92000,-0.13%,2537092 +2020-06-04,389.50000,395.72000,382.28000,385.80000,385.80000,-1.06%,2422986 +2020-06-05,384.64000,396.17000,382.00000,392.90000,392.90000,1.84%,2793982 +2020-06-08,391.00000,398.10000,385.84000,397.78000,397.78000,1.24%,2592963 +2020-06-09,397.03000,402.31000,394.15000,397.16000,397.16000,-0.16%,2279327 +2020-06-10,399.59000,409.98000,399.49000,406.82000,406.82000,2.43%,3611582 +2020-06-11,400.00000,404.20000,387.37000,387.67000,387.67000,-4.71%,4123651 +2020-06-12,409.30000,411.72000,395.41000,406.54000,406.54000,4.87%,8332571 +2020-06-15,398.80000,406.11000,397.00000,401.34000,401.34000,-1.28%,3783968 +2020-06-16,407.83000,414.68000,405.47500,411.67000,411.67000,2.57%,3766685 +2020-06-17,414.00000,417.46000,411.36000,413.49000,413.49000,0.44%,2112320 +2020-06-18,413.50000,420.84000,413.00000,420.46000,420.46000,1.69%,2578409 +2020-06-19,423.76000,429.27000,419.65000,428.01000,428.01000,1.80%,3931569 +2020-06-22,428.96000,438.95000,428.54000,438.64000,438.64000,2.48%,3156280 +2020-06-23,440.07000,446.15000,436.01000,440.55000,440.55000,0.44%,3065927 +2020-06-24,440.00000,442.67000,427.47000,431.68000,431.68000,-2.01%,3329423 +2020-06-25,430.01000,437.99000,427.58000,436.95000,436.95000,1.22%,2275241 +2020-06-26,436.00000,438.18000,424.71300,426.92000,426.92000,-2.30%,3829731 +2020-06-29,427.11000,428.48000,416.03200,424.20000,424.20000,-0.64%,2623877 +2020-06-30,426.68000,436.91000,423.86000,435.31000,435.31000,2.62%,2945149 +2020-07-01,434.80000,442.05000,433.62000,439.81000,439.81000,1.03%,2582693 +2020-07-02,445.00000,448.16000,441.36000,442.95000,442.95000,0.71%,2503351 +2020-07-06,448.00000,455.53000,444.69000,452.59000,452.59000,2.18%,2761224 +2020-07-07,452.59000,459.44000,448.72000,449.36000,449.36000,-0.71%,2684565 +2020-07-08,453.76000,458.24000,452.00000,457.68000,457.68000,1.85%,1999229 +2020-07-09,460.44000,463.80000,451.88000,460.84000,460.84000,0.69%,2270019 +2020-07-10,460.83000,467.21000,455.48000,466.20000,466.20000,1.16%,3676513 +2020-07-13,469.77000,470.61000,440.64000,442.47000,442.47000,-5.09%,3480659 +2020-07-14,435.74000,437.21000,416.29000,433.78000,433.78000,-1.96%,5667042 +2020-07-15,434.91000,439.63000,428.73000,433.01000,433.01000,-0.18%,2566712 +2020-07-16,428.43000,430.59000,418.51000,426.29000,426.29000,-1.55%,2678060 +2020-07-17,428.12000,433.50000,423.70000,432.42000,432.42000,1.44%,2568205 +2020-07-20,434.06000,456.89000,433.00000,455.27000,455.27000,5.28%,3494815 +2020-07-21,456.07000,456.99000,441.75000,444.28000,444.28000,-2.41%,2017838 +2020-07-22,447.55000,449.37100,441.76000,445.05000,445.05000,0.17%,1400685 +2020-07-23,445.04000,448.81000,430.30000,431.74000,431.74000,-2.99%,2313874 +2020-07-24,425.00000,435.00000,423.44100,430.31000,430.31000,-0.33%,1901029 +2020-07-27,431.77000,438.36000,431.01000,437.10000,437.10000,1.58%,1621956 +2020-07-28,436.83000,438.26000,431.33000,432.26000,432.26000,-1.11%,1463467 +2020-07-29,435.16000,440.48000,435.04000,436.30000,436.30000,0.93%,1489294 +2020-07-30,429.98000,440.50000,426.81000,438.88000,438.88000,0.59%,1448955 +2020-07-31,441.98000,444.43900,434.80000,444.32000,444.32000,1.24%,2035254 +2020-08-03,449.84000,450.74000,442.28000,447.97000,447.97000,0.82%,2076479 +2020-08-04,448.26000,449.08000,440.70000,446.92000,446.92000,-0.23%,2622566 +2020-08-05,449.09000,454.03500,446.34500,449.51000,449.51000,0.58%,2353535 +2020-08-06,451.35000,464.37000,449.13000,464.11000,464.11000,3.25%,2362002 +2020-08-07,460.87000,461.79000,445.09000,449.57000,449.57000,-3.13%,3289685 +2020-08-10,450.37000,451.12500,436.50000,443.29000,443.29000,-1.40%,1837078 +2020-08-11,440.26000,444.48000,431.59000,435.23000,435.23000,-1.82%,1900223 +2020-08-12,437.37000,447.93000,437.37000,445.36000,445.36000,2.33%,2224424 +2020-08-13,446.07000,455.90000,446.07000,450.02000,450.02000,1.05%,2028199 +2020-08-14,451.39000,452.81400,444.42600,447.60000,447.60000,-0.54%,1111145 +2020-08-17,450.00000,456.10000,449.20000,451.58000,451.58000,0.89%,1553102 +2020-08-18,454.79000,464.50000,452.84000,463.51000,463.51000,2.64%,2097690 +2020-08-19,464.29000,468.11000,457.58700,462.01000,462.01000,-0.32%,2439150 +2020-08-20,460.99000,479.80000,458.88700,478.48000,478.48000,3.56%,2484983 +2020-08-21,477.09000,477.28000,470.34000,473.22000,473.22000,-1.10%,2645579 +2020-08-24,478.14000,480.02000,469.52000,476.30000,476.30000,0.65%,1840607 +2020-08-25,476.67000,484.65000,474.42500,484.43000,484.43000,1.71%,3967365 +2020-08-26,496.95000,533.69800,492.23000,528.49000,528.49000,9.10%,7780346 +2020-08-27,519.01000,523.32400,504.46000,510.32000,510.32000,-3.44%,3631779 +2020-08-28,512.33000,518.79700,510.94000,516.44000,516.44000,1.20%,1926261 +2020-08-31,513.86000,516.73000,507.77000,513.39000,513.39000,-0.59%,2346705 +2020-09-01,515.00000,528.53600,514.48000,527.95000,527.95000,2.84%,2422061 +2020-09-02,536.25000,536.88000,521.41000,533.80000,533.80000,1.11%,2783438 +2020-09-03,526.03500,527.63000,493.42000,507.80000,507.80000,-4.87%,5837638 +2020-09-04,504.65000,511.35000,471.71000,491.94000,491.94000,-3.12%,3900326 +2020-09-08,471.89500,481.48000,461.18000,462.13000,462.13000,-6.06%,4533544 +2020-09-09,473.90500,483.49000,462.48000,479.46000,479.46000,3.75%,3312148 +2020-09-10,491.15000,501.85000,473.50000,476.26000,476.26000,-0.67%,4248135 +2020-09-11,487.08000,489.41000,464.48000,471.35000,471.35000,-1.03%,4414226 +2020-09-14,484.99000,490.44000,476.87000,485.91000,485.91000,3.09%,4463826 +2020-09-15,493.74000,499.69000,491.49000,497.67000,497.67000,2.42%,5682447 +2020-09-16,505.50000,505.50000,475.50000,476.00000,476.00000,-4.35%,8472420 +2020-09-17,464.44200,475.17000,460.50000,474.30000,474.30000,-0.36%,4560776 +2020-09-18,477.39500,478.34000,452.52000,467.55000,467.55000,-1.42%,7182302 +2020-09-21,460.31000,475.86000,456.72500,475.64000,475.64000,1.73%,3913745 +2020-09-22,479.31000,487.20000,469.56000,486.78000,486.78000,2.34%,2629133 +2020-09-23,486.88000,488.00000,468.23000,470.39000,470.39000,-3.37%,2671337 +2020-09-24,466.93000,471.42500,460.27000,467.67000,467.67000,-0.58%,2838781 +2020-09-25,469.23000,481.58000,466.01000,479.78000,479.78000,2.59%,2541114 +2020-09-28,487.97000,489.39000,481.18000,488.51000,488.51000,1.82%,2844778 +2020-09-29,489.94000,493.45000,484.17000,489.33000,489.33000,0.17%,2043887 +2020-09-30,488.13000,497.24000,486.22000,490.43000,490.43000,0.22%,3508159 +2020-10-01,497.42500,501.50000,495.76000,499.51000,499.51000,1.85%,2264603 +2020-10-02,487.99000,496.78000,478.64000,478.99000,478.99000,-4.11%,2780946 +2020-10-05,483.25000,486.69000,478.99000,486.47000,486.47000,1.56%,1984130 +2020-10-06,485.00000,491.51000,477.50000,478.98000,478.98000,-1.54%,2041545 +2020-10-07,484.35000,493.98000,481.43000,493.15000,493.15000,2.96%,2025769 +2020-10-08,499.05000,499.48900,487.56000,490.84000,490.84000,-0.47%,1590732 +2020-10-09,491.77000,502.17000,491.17600,502.16000,502.16000,2.31%,1853780 +2020-10-12,508.26000,516.00000,499.54000,510.89000,510.89000,1.74%,3149650 +2020-10-13,512.19000,519.60000,511.90000,514.31000,514.31000,0.67%,2438132 +2020-10-14,514.34000,516.95000,501.60000,506.31000,506.31000,-1.56%,2033159 +2020-10-15,499.26000,502.50000,491.85000,501.15000,501.15000,-1.02%,2043107 +2020-10-16,504.00000,510.34000,500.70000,502.82000,502.82000,0.33%,2441382 +2020-10-19,507.75000,507.75000,493.19500,495.20000,495.20000,-1.52%,1931403 +2020-10-20,495.25000,500.16500,491.91000,494.58000,494.58000,-0.13%,1454449 +2020-10-21,492.05000,499.81000,490.57000,495.96000,495.96000,0.28%,1369735 +2020-10-22,496.72000,496.86000,479.40000,483.60000,483.60000,-2.49%,2615048 +2020-10-23,486.41000,488.51000,479.51000,488.50000,488.50000,1.01%,1899599 +2020-10-26,480.88400,488.78000,470.13000,475.20000,475.20000,-2.72%,2337431 +2020-10-27,479.78000,481.89000,473.47000,478.56000,478.56000,0.71%,1896459 +2020-10-28,469.16500,470.97000,455.88000,456.97000,456.97000,-4.51%,2677304 +2020-10-29,459.32000,464.73000,457.28000,461.11000,461.11000,0.91%,2125281 +2020-10-30,458.32000,459.50000,442.51000,447.10000,447.10000,-3.04%,3128709 +2020-11-02,451.00000,456.18500,438.94000,444.94000,444.94000,-0.48%,2479005 +2020-11-03,448.99000,457.84400,445.67000,454.02000,454.02000,2.04%,1758640 +2020-11-04,477.93000,494.94000,474.47000,487.23000,487.23000,7.31%,4524341 +2020-11-05,499.27000,502.53000,489.80000,496.47000,496.47000,1.90%,2400994 +2020-11-06,494.95000,498.72000,483.00000,494.63000,494.63000,-0.37%,1956305 +2020-11-09,494.69600,499.41000,470.76000,471.14000,471.14000,-4.75%,3625298 +2020-11-10,466.72000,468.01000,446.00000,452.00000,452.00000,-4.06%,4920340 +2020-11-11,458.49000,470.12000,457.50000,467.75000,467.75000,3.48%,2634159 +2020-11-12,473.49000,474.93300,461.15000,462.58000,462.58000,-1.11%,2115319 +2020-11-13,467.45000,470.60000,459.00000,469.34000,469.34000,1.46%,2966003 +2020-11-16,460.43000,469.53000,458.25000,460.95000,460.95000,-1.79%,2522187 +2020-11-17,461.66000,469.91000,460.00000,467.95000,467.95000,1.52%,2407597 +2020-11-18,466.71000,467.90000,459.26000,459.47000,459.47000,-1.81%,2063159 +2020-11-19,460.00000,471.04000,459.26000,466.41000,466.41000,1.51%,3132704 +2020-11-20,465.16000,470.00000,462.36000,462.92000,462.92000,-0.75%,1851107 +2020-11-23,464.63300,467.00000,456.17000,460.61000,460.61000,-0.50%,2371433 +2020-11-24,461.41000,464.49000,456.67800,462.70000,462.70000,0.45%,2555094 +2020-11-25,466.29000,472.52500,464.84500,470.08000,470.08000,1.59%,2634472 +2020-11-27,476.90000,482.40500,474.86000,477.03000,477.03000,1.48%,1815490 +2020-11-30,480.00000,480.86000,469.20000,478.47000,478.47000,0.30%,2786955 +2020-12-01,482.01000,482.01000,471.63300,479.15000,479.15000,0.14%,2517237 +2020-12-02,475.67000,481.32000,470.12000,481.26000,481.26000,0.44%,2107080 +2020-12-03,482.21000,492.81000,481.50000,484.28000,484.28000,0.63%,3062675 +2020-12-04,485.67000,491.39000,484.36000,486.00000,486.00000,0.36%,2749793 +2020-12-07,487.00000,499.29000,487.00000,492.25000,492.25000,1.29%,3441683 +2020-12-08,492.29000,496.04000,486.20000,495.28000,495.28000,0.62%,2175673 +2020-12-09,496.03000,497.00000,479.26000,483.74000,483.74000,-2.33%,3449121 +2020-12-10,483.74000,488.29000,470.95000,476.87000,476.87000,-1.42%,3922009 +2020-12-11,475.97500,478.89000,468.82000,475.91000,475.91000,-0.20%,3561554 +2020-12-14,475.61000,488.41000,475.50000,486.42000,486.42000,2.21%,3945198 +2020-12-15,489.05000,489.50000,480.53000,482.64000,482.64000,-0.78%,2559319 +2020-12-16,485.00000,491.50000,484.11000,489.90000,489.90000,1.50%,2555596 +2020-12-17,493.00000,496.99000,490.63000,495.36000,495.36000,1.11%,2178354 +2020-12-18,497.61000,504.07000,493.57000,502.95000,502.95000,1.53%,4667387 +2020-12-21,498.05000,502.00000,491.50000,498.39000,498.39000,-0.91%,2412884 +2020-12-22,498.36000,506.92000,495.83000,504.17000,504.17000,1.16%,1701985 +2020-12-23,505.13000,505.46000,496.59000,496.91000,496.91000,-1.44%,1428583 +2020-12-24,499.16000,503.01000,497.28000,499.86000,499.86000,0.59%,589182 +2020-12-28,505.61000,506.04000,496.81500,498.95000,498.95000,-0.18%,1500555 +2020-12-29,501.16500,505.35000,499.74000,502.11000,502.11000,0.63%,1434200 +2020-12-30,503.05000,504.37000,496.32800,497.45000,497.45000,-0.93%,1529878 +2020-12-31,497.99000,500.66000,494.89000,500.12000,500.12000,0.54%,1462236 +2021-01-04,500.30000,500.79000,476.28000,485.34000,485.34000,-2.96%,3612949 +2021-01-05,485.88000,486.08000,479.19500,485.69000,485.69000,0.07%,2010099 +2021-01-06,474.09800,475.86700,466.00000,466.31000,466.31000,-3.99%,4156589 +2021-01-07,471.00000,479.64000,468.25000,477.74000,477.74000,2.45%,2901232 +2021-01-08,480.00000,485.54000,477.21000,485.10000,485.10000,1.54%,2266132 +2021-01-11,481.99000,482.59000,471.30000,474.24000,474.24000,-2.24%,2383254 +2021-01-12,474.41000,475.00000,464.00000,471.65000,471.65000,-0.55%,2958455 +2021-01-13,472.00000,477.85000,469.30000,472.05000,472.05000,0.08%,2105915 +2021-01-14,472.41000,473.55000,462.20000,463.27000,463.27000,-1.86%,3508273 +2021-01-15,462.50000,467.88000,457.49000,458.08000,458.08000,-1.12%,3200352 +2021-01-19,461.17000,461.59000,453.34000,456.50000,456.50000,-0.34%,4419205 +2021-01-20,462.73000,472.38500,458.77000,469.73000,469.73000,2.90%,3858988 +2021-01-21,470.26000,474.69000,466.10000,472.02000,472.02000,0.49%,2771772 +2021-01-22,472.50000,476.35000,470.61000,472.44000,472.44000,0.09%,2534274 +2021-01-25,474.51000,477.70000,463.98000,473.44000,473.44000,0.21%,2697405 +2021-01-26,473.73000,477.22000,467.76000,476.28000,476.28000,0.60%,2363124 +2021-01-27,470.99000,473.67000,455.07000,460.00000,460.00000,-3.42%,3586353 +2021-01-28,459.07000,475.02000,459.07000,465.67000,465.67000,1.23%,3000726 +2021-01-29,462.17000,465.00000,455.11000,458.77000,458.77000,-1.48%,3061106 +2021-02-01,462.28000,474.80000,459.82000,470.00000,470.00000,2.45%,2554774 +2021-02-02,473.65000,487.37000,472.55000,484.93000,484.93000,3.18%,3000110 +2021-02-03,487.09000,488.85000,479.17000,481.92000,481.92000,-0.62%,2146948 +2021-02-04,484.22000,489.88000,481.92000,489.38000,489.38000,1.55%,2005114 +2021-02-05,490.92000,495.10000,488.00000,492.12000,492.12000,0.56%,1675141 +2021-02-08,494.26000,497.86000,489.21000,493.76000,493.76000,0.33%,1727272 +2021-02-09,495.00000,497.95000,492.01000,496.05000,496.05000,0.46%,1565088 +2021-02-10,499.17000,499.98700,490.27000,492.67000,492.67000,-0.68%,1745020 +2021-02-11,494.53000,497.00000,491.08000,496.62000,496.62000,0.80%,1609829 +2021-02-12,495.16000,499.36000,491.76000,498.84000,498.84000,0.45%,1450621 +2021-02-16,500.03000,506.51000,497.59500,501.64000,501.64000,0.56%,1846163 +2021-02-17,495.41000,495.55000,485.51000,491.23000,491.23000,-2.08%,2065231 +2021-02-18,486.32000,489.80000,480.00000,488.37000,488.37000,-0.58%,1803375 +2021-02-19,487.16000,488.65000,476.10000,479.12000,479.12000,-1.89%,2720714 +2021-02-22,470.48000,472.10000,466.66000,467.33000,467.33000,-2.46%,2479551 +2021-02-23,461.02000,471.44000,450.12000,467.80000,467.80000,0.10%,4164345 +2021-02-24,463.49000,477.35000,460.29000,476.62000,476.62000,1.89%,3390646 +2021-02-25,471.24000,476.31000,456.01000,459.16000,459.16000,-3.66%,3232601 +2021-02-26,462.80500,467.32000,456.01000,459.67000,459.67000,0.11%,3125285 +2021-03-01,465.68000,470.50000,462.65000,469.57000,469.57000,2.15%,2358980 +2021-03-02,473.03000,473.80200,463.46000,466.59000,466.59000,-0.63%,2211002 +2021-03-03,463.22000,464.68000,448.09000,448.45000,448.45000,-3.89%,2808148 +2021-03-04,446.45000,457.53000,437.63000,439.06000,439.06000,-2.09%,4486442 +2021-03-05,444.88000,444.95000,423.71000,440.83000,440.83000,0.40%,4614971 +2021-03-08,439.76000,440.99000,420.78000,421.20000,421.20000,-4.45%,3885123 +2021-03-09,437.84000,442.75000,436.00000,439.18000,439.18000,4.27%,3926385 +2021-03-10,445.72800,448.46000,436.82000,437.01000,437.01000,-0.49%,2747267 +2021-03-11,448.13600,454.07000,447.30500,451.06000,451.06000,3.22%,2762233 +2021-03-12,443.45000,445.89000,438.60000,444.30000,444.30000,-1.50%,2183051 +2021-03-15,444.40000,447.79000,437.77000,447.59000,447.59000,0.74%,2508699 +2021-03-16,452.01000,457.41000,449.67000,450.54000,450.54000,0.66%,2618819 +2021-03-17,445.44000,453.94000,441.02000,451.01000,451.01000,0.10%,2502732 +2021-03-18,443.16000,446.86000,438.50000,439.18000,439.18000,-2.62%,2932687 +2021-03-19,439.18000,444.50000,438.14000,441.50000,441.50000,0.53%,3923830 +2021-03-22,444.86000,457.82000,444.86000,452.41000,452.41000,2.47%,2944311 +2021-03-23,457.35000,466.88000,456.41000,460.20000,460.20000,1.72%,5316974 +2021-03-24,464.76400,465.61000,448.34000,451.51000,451.51000,-1.89%,5214125 +2021-03-25,448.33000,456.87000,445.41000,450.99000,450.99000,-0.12%,3201472 +2021-03-26,450.25000,469.77000,449.05000,469.09000,469.09000,4.01%,3615888 +2021-03-29,469.03000,472.00000,462.50000,469.32000,469.32000,0.05%,3142203 +2021-03-30,462.58000,469.09300,461.50000,465.46000,465.46000,-0.82%,2436593 +2021-03-31,469.70000,482.41000,468.70000,475.37000,475.37000,2.13%,3155889 +2021-04-01,483.12000,487.04000,480.71000,483.34000,483.34000,1.68%,2664694 +2021-04-05,483.69000,495.51000,480.50000,491.62000,491.62000,1.71%,2982522 +2021-04-06,492.32000,495.59000,487.57000,491.34000,491.34000,-0.06%,1878330 +2021-04-07,492.98000,494.85000,487.89000,493.41000,493.41000,0.42%,1576981 +2021-04-08,500.16000,504.60000,498.14000,499.84000,499.84000,1.30%,2026282 +2021-04-09,498.37000,504.44000,492.60000,504.04000,504.04000,0.84%,1887016 +2021-04-12,499.29000,506.94000,498.44000,506.03000,506.03000,0.39%,1584592 +2021-04-13,506.85000,517.26500,506.78000,514.86000,514.86000,1.74%,2195707 +2021-04-14,514.00000,517.78000,509.13000,510.63000,510.63000,-0.82%,1956447 +2021-04-15,515.67000,524.59000,515.10000,523.25000,523.25000,2.47%,2122337 +2021-04-16,524.21000,525.44000,518.55000,525.08000,525.08000,0.35%,2031733 +2021-04-19,523.13000,524.00000,514.44000,516.17000,516.17000,-1.70%,1917732 +2021-04-20,515.29000,517.29000,510.60000,514.21000,514.21000,-0.38%,1677468 +2021-04-21,515.02000,515.48000,509.55000,512.34000,512.34000,-0.36%,1678305 +2021-04-22,508.08000,512.77000,504.06000,507.29000,507.29000,-0.99%,2084841 +2021-04-23,508.79000,517.49700,508.39500,515.84000,515.84000,1.69%,2257590 +2021-04-26,513.57000,516.31000,510.25000,515.70000,515.70000,-0.03%,1387542 +2021-04-27,518.00000,519.15500,511.34600,517.32000,517.32000,0.31%,1944013 +2021-04-28,515.24000,519.13000,510.01500,515.48000,515.48000,-0.36%,1472191 +2021-04-29,518.11000,520.45000,510.62000,516.09000,516.09000,0.12%,1592562 +2021-04-30,514.13000,515.05000,507.15000,508.34000,508.34000,-1.50%,1950559 +2021-05-03,510.97000,511.74000,501.12100,503.46000,503.46000,-0.96%,1458698 +2021-05-04,499.47000,499.47000,484.83000,490.70000,490.70000,-2.53%,2528948 +2021-05-05,495.69000,498.62500,484.44000,486.69000,486.69000,-0.82%,1875287 +2021-05-06,485.67000,485.67000,475.92000,483.61000,483.61000,-0.63%,2537227 +2021-05-07,496.00000,499.15000,485.78000,488.73000,488.73000,1.06%,1632407 +2021-05-10,487.54000,489.04000,478.62500,479.38000,479.38000,-1.91%,1970931 +2021-05-11,471.03000,486.91000,468.50000,485.19000,485.19000,1.21%,2293963 +2021-05-12,477.18900,480.99000,469.57000,472.09000,472.09000,-2.70%,2399059 +2021-05-13,478.01000,480.46000,471.76000,474.16000,474.16000,0.44%,1996532 +2021-05-14,481.63000,488.33000,478.69000,486.56000,486.56000,2.62%,1857198 +2021-05-17,487.03000,487.87000,478.11000,482.74000,482.74000,-0.79%,1581037 +2021-05-18,484.63000,488.32000,480.46000,480.62000,480.62000,-0.44%,1395237 +2021-05-19,473.02000,480.87000,472.00000,480.47000,480.47000,-0.03%,2047511 +2021-05-20,483.68000,495.36000,482.61000,491.67000,491.67000,2.33%,1991223 +2021-05-21,494.19000,496.23000,487.13000,488.07000,488.07000,-0.73%,1568115 +2021-05-24,494.64000,499.99000,492.01000,497.83000,497.83000,2.00%,1831564 +2021-05-25,499.02000,505.60200,498.87000,505.08000,505.08000,1.46%,2322468 +2021-05-26,506.27000,509.50000,504.63000,506.98000,506.98000,0.38%,1695747 +2021-05-27,505.00000,505.00000,497.45000,498.28000,498.28000,-1.72%,2957310 +2021-05-28,506.08000,511.37000,504.19000,504.58000,504.58000,1.26%,1924999 +2021-06-01,504.54000,506.00000,492.31000,495.91000,495.91000,-1.72%,2189020 +2021-06-02,495.18000,501.82400,493.09000,495.77000,495.77000,-0.03%,1761478 +2021-06-03,492.40000,496.75500,487.34000,493.14000,493.14000,-0.53%,1539128 +2021-06-04,498.73000,506.50000,497.72000,504.50000,504.50000,2.30%,1644301 +2021-06-07,504.99000,509.78000,502.00000,509.47000,509.47000,0.99%,1768754 +2021-06-08,511.15000,516.29000,508.07000,509.20000,509.20000,-0.05%,1747779 +2021-06-09,513.99000,518.31800,512.48000,514.68000,514.68000,1.08%,1702714 +2021-06-10,513.99000,536.41000,513.01000,535.52000,535.52000,4.05%,3152379 +2021-06-11,529.75000,541.85000,529.75000,541.26000,541.26000,1.07%,2871289 +2021-06-14,545.04000,561.36000,543.25000,556.95000,556.95000,2.90%,3522621 +2021-06-15,554.99000,555.00000,547.23000,548.46000,548.46000,-1.52%,2424774 +2021-06-16,548.46000,553.99000,535.72000,543.33000,543.33000,-0.94%,2827969 +2021-06-17,539.99000,552.72000,538.75000,551.36000,551.36000,1.48%,3566351 +2021-06-18,569.96100,570.00000,556.39000,565.59000,565.59000,2.58%,6762031 +2021-06-21,565.99000,570.19000,560.35000,567.35000,567.35000,0.31%,2625919 +2021-06-22,568.50500,576.31000,567.00000,575.74000,575.74000,1.48%,2370737 +2021-06-23,577.99000,579.80000,570.70500,574.23000,574.23000,-0.26%,1616933 +2021-06-24,575.90000,580.96600,574.96000,578.26000,578.26000,0.70%,1835008 +2021-06-25,578.64000,582.00000,577.05500,579.66000,579.66000,0.24%,2133465 +2021-06-28,582.71000,589.41000,581.00000,588.80000,588.80000,1.58%,1713970 +2021-06-29,586.78000,591.34000,583.90000,590.75000,590.75000,0.33%,1204806 +2021-06-30,590.75000,592.24000,585.00000,585.64000,585.64000,-0.87%,1704224 +2021-07-01,583.33000,587.78000,581.35000,584.73000,584.73000,-0.16%,1646412 +2021-07-02,588.67000,594.08000,587.96000,593.07000,593.07000,1.43%,1744955 +2021-07-06,595.87000,600.66000,592.48000,596.90000,596.90000,0.65%,1657567 +2021-07-07,600.00000,607.66500,597.40000,605.77000,605.77000,1.49%,2022482 +2021-07-08,595.64000,607.29900,593.33000,605.95000,605.95000,0.03%,1846617 +2021-07-09,601.43000,605.95000,597.44000,604.50000,604.50000,-0.24%,2145199 +2021-07-12,606.00000,607.42300,596.48000,600.20000,600.20000,-0.71%,1696279 +2021-07-13,600.56000,609.33000,598.42000,605.01000,605.01000,0.80%,1435602 +2021-07-14,608.14000,611.30500,604.01000,608.83000,608.83000,0.63%,1377018 +2021-07-15,608.40000,609.95000,602.65000,606.17000,606.17000,-0.44%,1618283 +2021-07-16,608.71000,611.62000,603.66000,606.10000,606.10000,-0.01%,1249738 +2021-07-19,602.75000,610.69000,598.14000,602.05000,602.05000,-0.67%,2046575 +2021-07-20,605.39000,612.75000,598.48000,608.72000,608.72000,1.11%,1675926 +2021-07-21,605.72000,612.58000,603.32000,612.26000,612.26000,0.58%,1381019 +2021-07-22,614.58000,623.95000,614.58000,623.68000,623.68000,1.87%,1477891 +2021-07-23,625.76000,631.64000,622.00000,625.87000,625.87000,0.35%,2030395 +2021-07-26,624.18000,625.87000,619.72500,620.80000,620.80000,-0.81%,1389898 +2021-07-27,620.99600,623.92000,610.64000,618.28000,618.28000,-0.41%,1540250 +2021-07-28,620.99000,626.00000,617.57000,620.92000,620.92000,0.43%,1468103 +2021-07-29,617.04000,625.67000,617.04000,621.70000,621.70000,0.13%,1002101 +2021-07-30,619.03000,622.80000,617.29000,621.63000,621.63000,-0.01%,1403651 +2021-08-02,625.87000,627.60000,612.93000,618.75000,618.75000,-0.46%,1467043 +2021-08-03,620.23000,624.70000,614.00000,621.28000,621.28000,0.41%,1067408 +2021-08-04,622.47000,627.08000,617.62000,625.68000,625.68000,0.71%,1306893 +2021-08-05,626.99000,632.47000,623.00000,632.08000,632.08000,1.02%,1158339 +2021-08-06,629.27000,631.84000,625.17000,631.38000,631.38000,-0.11%,1127956 +2021-08-09,634.98000,634.98000,626.92500,629.22000,629.22000,-0.34%,1119124 +2021-08-10,630.48000,633.30000,620.60000,621.74000,621.74000,-1.19%,1540139 +2021-08-11,623.76000,627.42000,621.65000,626.03000,626.03000,0.69%,1328509 +2021-08-12,626.00000,636.64000,624.04000,634.35000,634.35000,1.33%,1163881 +2021-08-13,634.49000,638.42600,632.35000,637.31000,637.31000,0.47%,911530 +2021-08-16,637.03000,638.02000,628.18800,636.94000,636.94000,-0.06%,1105563 +2021-08-17,636.55000,637.00000,630.22000,635.01000,635.01000,-0.30%,1346430 +2021-08-18,632.80000,637.14000,626.05000,626.77000,626.77000,-1.30%,1386502 +2021-08-19,624.88000,642.55000,623.63300,637.66000,637.66000,1.74%,1693879 +2021-08-20,639.84000,652.00000,634.53000,647.34000,647.34000,1.52%,1434000 +2021-08-23,645.87000,658.50000,645.52000,656.86000,656.86000,1.47%,1652444 +2021-08-24,659.14000,660.00000,653.40000,657.24000,657.24000,0.06%,866488 +2021-08-25,658.61000,661.06000,651.64000,656.80000,656.80000,-0.07%,1048207 +2021-08-26,653.59000,657.91000,649.35000,652.39000,652.39000,-0.67%,1619386 +2021-08-27,652.52000,662.61000,651.86000,658.52000,658.52000,0.94%,1142619 +2021-08-30,659.77700,667.67000,659.77700,665.99000,665.99000,1.13%,1341472 +2021-08-31,667.90000,667.90000,660.46000,663.70000,663.70000,-0.34%,1877807 +2021-09-01,664.51000,668.96000,662.00000,665.89000,665.89000,0.33%,1261172 +2021-09-02,669.82000,669.85000,661.67000,664.64000,664.64000,-0.19%,1403452 +2021-09-03,664.43000,673.88000,664.29500,666.59000,666.59000,0.29%,1641621 +2021-09-07,667.35000,668.87000,656.55000,661.39000,661.39000,-0.78%,1382387 +2021-09-08,660.15000,664.08000,657.10000,663.22000,663.22000,0.28%,1368043 +2021-09-09,664.84000,667.46000,659.93000,661.68000,661.68000,-0.23%,1110228 +2021-09-10,666.18000,668.87000,658.20000,658.94000,658.94000,-0.41%,1204255 +2021-09-13,663.04000,663.60000,640.24000,645.15000,645.15000,-2.09%,2242491 +2021-09-14,646.00000,649.58000,642.46000,645.01000,645.01000,-0.02%,2150162 +2021-09-15,652.31500,663.30900,650.97500,661.08000,661.08000,2.49%,2009337 +2021-09-16,657.53000,666.47000,654.70500,665.11000,665.11000,0.61%,2046113 +2021-09-17,663.21000,665.00000,652.04000,654.48000,654.48000,-1.60%,3553211 +2021-09-20,646.03500,653.93000,633.05000,641.29000,641.29000,-2.02%,2637412 +2021-09-21,646.87600,650.94500,640.30000,645.89000,645.89000,0.72%,2449253 +2021-09-22,624.79000,628.94000,615.06000,626.08000,626.08000,-3.07%,5689624 +2021-09-23,632.28800,633.81500,627.02000,630.84000,630.84000,0.76%,2985547 +2021-09-24,628.00000,629.03000,618.22000,622.71000,622.71000,-1.29%,2809022 +2021-09-27,615.80000,616.65600,602.73000,603.65000,603.65000,-3.06%,4152187 +2021-09-28,596.31400,596.31400,578.33000,578.77000,578.77000,-4.12%,5108900 +2021-09-29,585.45000,586.55000,576.07000,577.70000,577.70000,-0.18%,2726816 +2021-09-30,580.64000,586.19500,573.23600,575.72000,575.72000,-0.34%,2747916 +2021-10-01,577.52000,581.47000,568.61000,577.47000,577.47000,0.30%,2915254 +2021-10-04,574.59000,576.80000,552.14000,558.49000,558.49000,-3.29%,3976963 +2021-10-05,563.91000,570.29000,559.21000,566.70000,566.70000,1.47%,2337838 +2021-10-06,561.24000,572.15500,560.21000,570.31000,570.31000,0.64%,2043151 +2021-10-07,578.46000,586.14500,576.19000,578.96000,578.96000,1.52%,2648546 +2021-10-08,581.30000,583.61000,575.52000,576.86000,576.86000,-0.36%,2051019 +2021-10-11,574.50000,582.28000,571.49500,573.07000,573.07000,-0.66%,1410612 +2021-10-12,579.15700,584.22000,574.42000,580.69000,580.69000,1.33%,1740279 +2021-10-13,585.26000,593.54000,582.65500,591.12000,591.12000,1.80%,2144405 +2021-10-14,600.00000,609.44000,596.97000,607.51000,607.51000,2.77%,2501675 +2021-10-15,611.69400,612.25000,607.55000,610.09000,610.09000,0.42%,1960103 +2021-10-18,610.65000,623.47000,607.57000,622.83000,622.83000,2.09%,1905125 +2021-10-19,625.26000,639.39000,625.26000,636.07000,636.07000,2.13%,2470024 +2021-10-20,639.28000,641.29000,630.17100,632.37000,632.37000,-0.58%,1497205 +2021-10-21,632.00000,639.17000,629.00000,638.66000,638.66000,0.99%,1586592 +2021-10-22,640.43000,644.43000,634.45000,643.58000,643.58000,0.77%,1786582 +2021-10-25,644.47000,649.62000,639.06500,646.97000,646.97000,0.53%,1629369 +2021-10-26,650.91000,659.19000,642.10000,642.50000,642.50000,-0.69%,2153959 +2021-10-27,644.48000,648.80500,639.81000,640.08000,640.08000,-0.38%,1630177 +2021-10-28,638.00000,642.49000,633.27000,639.28000,639.28000,-0.12%,2085002 +2021-10-29,637.77000,651.31000,637.00000,650.36000,650.36000,1.73%,1927887 +2021-11-01,651.05000,654.00000,634.78000,640.20000,640.20000,-1.56%,2139558 +2021-11-02,641.12000,647.74400,639.23000,640.40000,640.40000,0.03%,1764836 +2021-11-03,645.52000,656.50000,640.00000,655.18000,655.18000,2.31%,1970703 +2021-11-04,659.44000,676.08000,657.75000,674.08000,674.08000,2.88%,2480616 +2021-11-05,676.74000,677.76000,661.11000,662.72000,662.72000,-1.69%,2517646 +2021-11-08,666.56000,668.25000,661.40000,666.02000,666.02000,0.50%,1497363 +2021-11-09,667.69000,669.66000,663.00000,667.92000,667.92000,0.29%,1118660 +2021-11-10,663.20000,665.81000,645.86000,647.50000,647.50000,-3.06%,2038209 +2021-11-11,649.61000,652.57000,642.10000,643.17000,643.17000,-0.67%,1271194 +2021-11-12,649.01000,658.47300,647.16000,657.60000,657.60000,2.24%,1276836 +2021-11-15,658.37000,663.66500,655.19000,659.73000,659.73000,0.32%,1077608 +2021-11-16,659.14000,673.74500,658.99000,671.03000,671.03000,1.71%,1421950 +2021-11-17,671.76000,672.73700,662.84000,670.67000,670.67000,-0.05%,1221871 +2021-11-18,670.62000,676.55000,665.08000,670.96000,670.96000,0.04%,1494358 +2021-11-19,681.26000,699.50000,678.91000,688.37000,688.37000,2.59%,3093812 +2021-11-22,696.27500,699.54000,672.66000,673.57000,673.57000,-2.15%,2285511 +2021-11-23,662.70400,667.57000,648.61000,665.16000,665.16000,-1.25%,2504127 +2021-11-24,655.83000,668.87000,647.14000,668.32000,668.32000,0.48%,2426821 +2021-11-26,670.25300,684.00000,659.68000,662.10000,662.10000,-0.93%,2203960 +2021-11-29,668.00000,691.36000,665.77000,687.49000,687.49000,3.83%,2728844 +2021-11-30,687.22000,694.89000,667.83000,669.85000,669.85000,-2.57%,4703616 +2021-12-01,676.00000,678.78000,656.28000,657.41000,657.41000,-1.86%,2832765 +2021-12-02,655.95000,674.84500,653.62000,671.88000,671.88000,2.20%,2675408 +2021-12-03,658.10000,662.09000,604.30000,616.53000,616.53000,-8.24%,6741841 +2021-12-06,617.47000,625.90000,605.72500,622.04000,622.04000,0.89%,3170342 +2021-12-07,644.19300,655.22000,640.05000,649.96000,649.96000,4.49%,3943536 +2021-12-08,647.30000,654.65000,641.61000,653.10000,653.10000,0.48%,2416232 +2021-12-09,650.92000,655.72000,630.88000,632.57000,632.57000,-3.14%,2550690 +2021-12-10,638.13000,654.97000,635.10000,654.45000,654.45000,3.46%,2872975 +2021-12-13,652.77000,675.21000,650.97800,658.30000,658.30000,0.59%,3829357 +2021-12-14,635.36000,636.00000,599.10000,614.86000,614.86000,-6.60%,5934156 +2021-12-15,615.96000,631.25000,604.62000,630.33000,630.33000,2.52%,4288818 +2021-12-16,578.40000,591.57700,556.15000,566.09000,566.09000,-10.19%,10961245 +2021-12-17,566.09000,566.99000,545.13500,556.64000,556.64000,-1.67%,8014024 +2021-12-20,545.61000,557.27000,543.50000,549.77000,549.77000,-1.23%,3441126 +2021-12-21,550.91000,559.89000,538.05000,557.52000,557.52000,1.41%,4104714 +2021-12-22,560.30000,564.92000,552.24000,563.98000,563.98000,1.16%,4526208 +2021-12-23,568.96000,572.57000,566.16000,569.62000,569.62000,1.00%,2147722 +2021-12-27,575.04000,580.88000,572.09000,577.68000,577.68000,1.41%,1980504 +2021-12-28,582.84000,582.88000,568.35000,569.36000,569.36000,-1.44%,2108375 +2021-12-29,573.32900,576.96000,562.78000,569.29000,569.29000,-0.01%,2484190 +2021-12-30,570.57000,578.99000,566.04000,570.53000,570.53000,0.22%,1564633 +2021-12-31,570.00000,570.17000,565.07000,567.06000,567.06000,-0.61%,1552289 +2022-01-03,566.65000,575.00000,553.26700,564.37000,564.37000,-0.47%,2863488 +2022-01-04,563.90000,564.30000,541.31000,554.00000,554.00000,-1.84%,4344805 +2022-01-05,535.00000,538.74500,514.00000,514.43000,514.43000,-7.14%,7394814 +2022-01-06,510.00000,526.31000,508.20000,514.12000,514.12000,-0.06%,3913592 +2022-01-07,513.66000,520.42000,504.00000,510.70000,510.70000,-0.67%,3605411 +2022-01-10,500.00000,526.58000,497.01000,525.83000,525.83000,2.96%,5429694 +2022-01-11,525.55300,535.18000,520.98200,529.89000,529.89000,0.77%,3346297 +2022-01-12,533.09000,541.59000,529.28000,532.37000,532.37000,0.47%,2901791 +2022-01-13,532.22000,535.26500,516.32000,516.90000,516.90000,-2.91%,3406500 +2022-01-14,514.49000,522.57200,511.27000,520.60000,520.60000,0.72%,2659825 +2022-01-18,510.39000,519.39000,504.98000,513.34000,513.34000,-1.39%,3431020 +2022-01-19,516.48000,528.91800,515.30000,516.58000,516.58000,0.63%,2944363 +2022-01-20,522.38000,532.02500,509.64000,510.85000,510.85000,-1.11%,3208136 +2022-01-21,508.50000,513.86200,499.27000,499.91000,499.91000,-2.14%,4276067 +2022-01-24,491.07000,520.43000,483.31000,519.66000,519.66000,3.95%,7555213 +2022-01-25,505.51000,514.26000,500.01000,502.72000,502.72000,-3.26%,4051522 +2022-01-26,514.00000,520.49000,494.22000,500.81000,500.81000,-0.38%,4449496 +2022-01-27,508.94000,513.23000,485.62000,493.05000,493.05000,-1.55%,5870522 +2022-01-28,494.09000,519.00000,480.62000,518.16000,518.16000,5.09%,4339027 +2022-01-31,518.98000,534.94000,514.39000,534.30000,534.30000,3.11%,3995098 +2022-02-01,536.00000,538.77000,527.72000,535.98000,535.98000,0.31%,2307434 +2022-02-02,536.25000,540.46000,529.32000,533.09000,533.09000,-0.54%,2494142 +2022-02-03,522.87000,525.18000,508.75000,510.83000,510.83000,-4.18%,3058710 +2022-02-04,503.77000,519.97000,503.77000,513.54000,513.54000,0.53%,2583714 +2022-02-07,516.00000,516.00000,500.95000,507.10000,507.10000,-1.25%,3120737 +2022-02-08,501.63000,513.51000,501.07000,511.31000,511.31000,0.83%,3205743 +2022-02-09,520.35000,522.48000,515.06000,521.75000,521.75000,2.04%,2542201 +2022-02-10,508.08000,514.48000,492.28000,495.02000,495.02000,-5.12%,4735802 +2022-02-11,497.92000,499.93000,472.89500,473.97000,473.97000,-4.25%,5026970 +2022-02-14,473.20000,478.57000,469.21000,474.01000,474.01000,0.01%,3372122 +2022-02-15,482.53400,482.53400,472.39000,479.50000,479.50000,1.16%,3745338 +2022-02-16,476.48500,480.21000,467.27000,477.70000,477.70000,-0.38%,3750472 +2022-02-17,473.14000,476.45000,456.05000,457.71000,457.71000,-4.18%,4021128 +2022-02-18,458.69000,459.30000,441.77000,442.56000,442.56000,-3.31%,5194162 +2022-02-22,440.35000,451.09000,435.05000,438.40000,438.40000,-0.94%,4137771 +2022-02-23,447.78000,449.59000,428.06000,429.45000,429.45000,-2.04%,4263021 +2022-02-24,418.59000,465.93000,416.81200,463.82000,463.82000,8.00%,6448772 +2022-02-25,465.39000,468.52000,456.01500,465.54000,465.54000,0.37%,2869739 +2022-02-28,462.40000,468.48000,458.86000,467.68000,467.68000,0.46%,3302341 +2022-03-01,468.00000,479.21000,462.92000,466.68000,466.68000,-0.21%,3352760 +2022-03-02,471.94000,477.49000,466.04000,471.18000,471.18000,0.96%,2948450 +2022-03-03,475.83000,476.05000,455.44500,459.08000,459.08000,-2.57%,2906318 +2022-03-04,455.49000,463.52000,447.00000,452.13000,452.13000,-1.51%,2752177 +2022-03-07,456.22000,457.68000,437.18000,437.97000,437.97000,-3.13%,3676072 +2022-03-08,432.51000,443.80000,421.36000,431.53000,431.53000,-1.47%,3734842 +2022-03-09,443.80000,453.11000,438.93000,450.87000,450.87000,4.48%,2905656 +2022-03-10,444.68000,447.65000,433.01000,438.95000,438.95000,-2.64%,2722310 +2022-03-11,439.66000,440.61000,415.43000,416.38000,416.38000,-5.14%,4434498 +2022-03-14,413.36000,422.37500,407.94000,411.50000,411.50000,-1.17%,3731582 +2022-03-15,415.97000,422.96000,413.16600,421.66000,421.66000,2.47%,3201730 +2022-03-16,431.74000,442.52000,424.35000,442.36000,442.36000,4.91%,4141181 +2022-03-17,441.26000,446.82000,436.51000,444.36000,444.36000,0.45%,3556732 +2022-03-18,439.20000,453.74000,435.79000,453.33000,453.33000,2.02%,5699449 +2022-03-21,451.42000,459.58000,445.95000,453.59000,453.59000,0.06%,3679738 +2022-03-22,453.50000,471.98000,450.69000,466.45000,466.45000,2.84%,4913803 +2022-03-23,437.51000,437.98000,416.47000,422.90000,422.90000,-9.34%,13979763 +2022-03-24,426.08000,432.21000,421.49000,432.14000,432.14000,2.18%,5544251 +2022-03-25,435.44000,438.62100,425.99500,431.62000,431.62000,-0.12%,3281152 +2022-03-28,433.41500,450.32000,433.15000,450.01000,450.01000,4.26%,4472560 +2022-03-29,459.16000,467.80000,452.44000,466.33000,466.33000,3.63%,4323766 +2022-03-30,461.52000,466.76500,456.84000,460.06000,460.06000,-1.34%,3889225 +2022-03-31,461.59000,465.43000,455.43000,455.62000,455.62000,-0.97%,4141278 +2022-04-01,455.00000,461.55000,450.96000,458.19000,458.19000,0.56%,2718422 +2022-04-04,461.04000,473.49000,460.61000,468.81000,468.81000,2.32%,2975096 +2022-04-05,469.32000,471.76000,455.07000,458.58000,458.58000,-2.18%,2425892 +2022-04-06,448.23500,450.01000,439.57000,444.33000,444.33000,-3.11%,3824913 +2022-04-07,444.09000,455.92000,440.76000,452.72000,452.72000,1.89%,2757799 +2022-04-08,449.95000,454.41000,443.37000,445.34000,445.34000,-1.63%,2260687 +2022-04-11,438.81000,440.00000,429.74000,434.44000,434.44000,-2.45%,2932055 +2022-04-12,442.68500,444.44000,425.16000,426.77000,426.77000,-1.77%,2199003 +2022-04-13,427.30000,433.52000,425.67000,431.67000,431.67000,1.15%,3078941 +2022-04-14,435.86000,435.95000,420.03000,420.44000,420.44000,-2.60%,2597004 +2022-04-18,419.40000,429.69000,418.73000,425.47000,425.47000,1.20%,2594660 +2022-04-19,422.02000,437.49000,420.64000,436.40000,436.40000,2.57%,1962652 +2022-04-20,440.59000,442.44000,427.20000,428.11000,428.11000,-1.90%,2092401 +2022-04-21,432.69000,438.94000,416.36300,417.48000,417.48000,-2.48%,2390149 +2022-04-22,420.71000,424.33000,408.02000,408.67000,408.67000,-2.11%,3198841 +2022-04-25,405.70000,414.08000,401.67000,413.95000,413.95000,1.29%,3368825 +2022-04-26,410.17000,411.61000,397.46500,399.12000,399.12000,-3.58%,2803639 +2022-04-27,401.44000,412.46000,396.81000,397.90000,397.90000,-0.31%,3080696 +2022-04-28,406.13000,414.27500,398.49000,410.53000,410.53000,3.17%,2593890 +2022-04-29,407.47000,413.00000,394.64000,395.95000,395.95000,-3.55%,3033248 +2022-05-02,397.13000,407.98000,394.04000,407.29000,407.29000,2.86%,3009981 +2022-05-03,406.59000,413.93000,403.50000,407.58000,407.58000,0.07%,2196257 +2022-05-04,407.29000,424.23000,395.05000,423.35000,423.35000,3.87%,3302740 +2022-05-05,415.55000,417.99000,395.71000,400.51000,400.51000,-5.40%,3507716 +2022-05-06,395.00000,401.26000,382.82000,391.01000,391.01000,-2.37%,3522430 +2022-05-09,381.95000,389.62700,374.86000,376.91000,376.91000,-3.61%,4324888 +2022-05-10,385.72000,400.83000,374.78000,393.03000,393.03000,4.28%,5334377 +2022-05-11,389.99000,409.99000,377.81000,379.33000,379.33000,-3.49%,3821953 +2022-05-12,373.40000,390.13000,370.27000,388.49000,388.49000,2.41%,4048173 +2022-05-13,396.47000,408.97000,393.94000,405.45000,405.45000,4.37%,3379472 +2022-05-16,399.74000,407.17000,396.60000,402.86000,402.86000,-0.64%,2645162 +2022-05-17,413.08000,416.72000,403.54000,409.65000,409.65000,1.69%,2614675 +2022-05-18,404.38000,411.66000,396.11000,397.88000,397.88000,-2.87%,2915922 +2022-05-19,399.01000,403.03500,391.56500,394.38000,394.38000,-0.88%,2797416 +2022-05-20,401.39000,406.24000,385.62100,399.09000,399.09000,1.19%,3432395 +2022-05-23,404.01000,407.88000,398.89000,406.76000,406.76000,1.92%,2337511 +2022-05-24,401.61000,404.33000,391.03800,398.41000,398.41000,-2.05%,2630761 +2022-05-25,395.32000,406.09500,394.71000,402.50000,402.50000,1.03%,2726718 +2022-05-26,405.09000,411.55000,402.46000,408.60000,408.60000,1.52%,2419479 +2022-05-27,414.80000,428.55000,414.63000,428.22000,428.22000,4.80%,3560381 +2022-05-31,427.22000,427.29000,412.79000,416.48000,416.48000,-2.74%,7944164 +2022-06-01,428.00000,437.54900,413.78500,418.16000,418.16000,0.40%,3409856 +2022-06-02,418.11000,441.90000,415.84000,441.28000,441.28000,5.53%,3415664 +2022-06-03,430.71000,438.01000,427.25500,429.76000,429.76000,-2.61%,2355536 +2022-06-06,437.59000,440.00000,427.03600,429.46000,429.46000,-0.07%,1563987 +2022-06-07,423.98000,435.20000,423.12000,433.42000,433.42000,0.92%,1611182 +2022-06-08,430.54000,433.75000,426.42000,428.84000,428.84000,-1.06%,1790134 +2022-06-09,424.17000,436.04000,423.48000,426.42000,426.42000,-0.56%,2572418 +2022-06-10,412.90000,413.96000,390.18500,393.84000,393.84000,-7.64%,4407524 +2022-06-13,377.36000,385.65000,371.08500,371.65000,371.65000,-5.63%,4724765 +2022-06-14,371.44000,376.89000,367.31000,370.82000,370.82000,-0.22%,3197215 +2022-06-15,376.03000,382.75000,368.50000,376.92000,376.92000,1.65%,3664477 +2022-06-16,369.37000,376.12000,360.90000,365.08000,365.08000,-3.14%,5775295 +2022-06-17,349.24000,367.32000,338.00000,360.79000,360.79000,-1.18%,9475054 +2022-06-21,355.02000,372.79500,353.51000,362.99000,362.99000,0.61%,5343494 +2022-06-22,360.79000,372.55000,358.22300,365.33000,365.33000,0.64%,3168159 +2022-06-23,371.71000,378.18000,367.47000,376.64000,376.64000,3.10%,2534343 +2022-06-24,380.64000,388.06000,378.22000,387.72000,387.72000,2.94%,3305337 +2022-06-27,388.80000,389.38500,379.38000,381.07000,381.07000,-1.72%,2244631 +2022-06-28,381.00000,382.98000,364.45000,365.63000,365.63000,-4.05%,2660047 +2022-06-29,367.94000,370.37000,362.64000,368.50000,368.50000,0.78%,2027907 +2022-06-30,362.90000,370.42000,357.56000,366.06000,366.06000,-0.66%,2595510 +2022-07-01,364.17500,369.52900,359.07000,368.48000,368.48000,0.66%,2471735 +2022-07-05,363.50000,378.52000,359.82000,376.49000,376.49000,2.17%,3121504 +2022-07-06,378.54000,385.38500,374.09000,382.83000,382.83000,1.68%,2284551 +2022-07-07,382.50000,392.07000,382.38000,390.89000,390.89000,2.11%,2368519 +2022-07-08,384.35000,391.86000,383.84000,389.44000,389.44000,-0.37%,1611201 +2022-07-11,386.57000,388.05000,380.45700,384.16000,384.16000,-1.36%,1835865 +2022-07-12,383.90000,391.51500,372.91000,375.54000,375.54000,-2.24%,2639683 +2022-07-13,368.20000,374.41000,364.70000,371.94000,371.94000,-0.96%,1993962 +2022-07-14,368.83000,374.19400,361.46000,372.96000,372.96000,0.27%,2098363 +2022-07-15,377.79000,384.47000,376.86000,379.86000,379.86000,1.85%,2488267 +2022-07-18,383.83000,385.56500,374.01000,375.23000,375.23000,-1.22%,1866609 +2022-07-19,382.89000,388.32000,378.00000,387.83000,387.83000,3.36%,1977609 +2022-07-20,392.19000,403.13000,390.07000,401.49000,401.49000,3.52%,2746782 +2022-07-21,404.12000,409.65000,399.24000,408.91000,408.91000,1.85%,2009914 +2022-07-22,410.03000,414.62000,398.63100,401.90000,401.90000,-1.71%,2413224 +2022-07-25,400.11000,400.76900,388.57000,391.96000,391.96000,-2.47%,2340478 +2022-07-26,393.58000,393.58000,378.16000,379.26000,379.26000,-3.24%,2368512 +2022-07-27,385.08000,394.91000,383.40500,392.78000,392.78000,3.56%,2669699 +2022-07-28,392.76000,406.15000,390.06000,403.50000,403.50000,2.73%,2421734 +2022-07-29,404.69000,411.38000,400.89000,410.12000,410.12000,1.64%,2670046 +2022-08-01,406.51000,417.16000,405.07000,411.09000,411.09000,0.24%,1910045 +2022-08-02,405.34000,412.42000,402.24500,409.96000,409.96000,-0.27%,2165451 +2022-08-03,412.81000,426.04000,412.02000,424.54000,424.54000,3.56%,2403471 +2022-08-04,425.45000,431.15000,419.63000,430.59000,430.59000,1.43%,2745635 +2022-08-05,423.00000,434.54300,421.00000,433.43000,433.43000,0.66%,2481397 +2022-08-08,435.00000,440.30000,432.48000,434.34000,434.34000,0.21%,2202396 +2022-08-09,434.34000,434.59000,424.61500,426.57000,426.57000,-1.79%,1977285 +2022-08-10,441.42000,443.22000,436.20000,438.40000,438.40000,2.77%,2634606 +2022-08-11,445.26000,445.61000,434.40000,434.89000,434.89000,-0.80%,1756701 +2022-08-12,439.61000,446.00000,436.58000,445.67000,445.67000,2.48%,2150845 +2022-08-15,445.07000,451.15000,442.14000,451.02000,451.02000,1.20%,2503382 +2022-08-16,446.12000,450.09000,440.10000,447.56000,447.56000,-0.77%,2139474 +2022-08-17,440.87000,442.99000,436.11400,437.82000,437.82000,-2.18%,1894369 +2022-08-18,438.61000,441.39000,437.01000,439.03000,439.03000,0.28%,1402379 +2022-08-19,431.58000,432.50000,424.62000,425.05500,425.05500,-3.18%,2007722 +2022-08-22,419.41000,419.79000,410.08000,411.35000,411.35000,-3.22%,2074557 +2022-08-23,410.37000,415.70000,409.20000,410.41000,410.41000,-0.23%,1392235 +2022-08-24,410.68000,413.24000,405.33000,405.65000,405.65000,-1.16%,1883945 +2022-08-25,405.79000,406.67000,392.91500,403.93000,403.93000,-0.42%,3062439 +2022-08-26,403.99000,405.54000,380.50000,381.02000,381.02000,-5.67%,3600146 +2022-08-29,380.09000,382.86000,374.82000,375.26000,375.26000,-1.51%,2391227 +2022-08-30,379.92000,380.66000,371.06000,375.07000,375.07000,-0.05%,1835000 +2022-08-31,378.53000,381.14500,372.50000,373.44000,373.44000,-0.43%,3193853 +2022-09-01,371.00000,371.64000,361.72100,370.53000,370.53000,-0.78%,2574360 +2022-09-02,374.53000,382.00000,365.43000,368.14000,368.14000,-0.65%,2450520 +2022-09-06,367.23000,374.30000,365.37000,368.30000,368.30000,0.04%,2562870 +2022-09-07,368.20000,381.52000,367.19000,379.72000,379.72000,3.10%,2385540 +2022-09-08,377.20000,386.66000,375.20000,383.63000,383.63000,1.03%,2276766 +2022-09-09,390.19000,396.09000,389.66500,394.78000,394.78000,2.91%,3000456 +2022-09-12,391.09000,396.39000,389.28000,396.36000,396.36000,0.40%,2854834 +2022-09-13,382.55000,383.57500,367.37000,368.39000,368.39000,-7.06%,4175142 +2022-09-14,369.57000,374.24000,365.61000,371.52000,371.52000,0.85%,3004368 +2022-09-15,323.15000,329.00000,305.00000,309.13000,309.13000,-16.79%,27840207 +2022-09-16,298.32000,300.20000,292.14000,299.50000,299.50000,-3.12%,14948057 +2022-09-19,294.88000,299.28000,293.46400,296.06000,296.06000,-1.15%,6593418 +2022-09-20,292.82000,294.08000,287.80900,291.06000,291.06000,-1.69%,6548807 +2022-09-21,292.84000,297.94000,286.22000,286.30000,286.30000,-1.64%,4913148 +2022-09-22,282.00000,289.55000,280.06000,287.06000,287.06000,0.27%,5641110 +2022-09-23,285.57000,288.55400,280.70000,284.56000,284.56000,-0.87%,4739324 +2022-09-26,286.03000,288.90000,276.75000,276.96000,276.96000,-2.67%,6746157 +2022-09-27,281.70000,284.50000,274.73000,277.57000,277.57000,0.22%,6390916 +2022-09-28,280.38000,282.74000,275.37000,281.40000,281.40000,1.38%,4985056 +2022-09-29,277.80000,279.59000,275.01000,278.25000,278.25000,-1.12%,5155272 +2022-09-30,279.69000,284.29000,274.85000,275.20000,275.20000,-1.10%,4578776 +2022-10-03,278.26900,286.90000,277.00000,285.24000,285.24000,3.65%,3738131 +2022-10-04,290.95000,296.79000,290.18000,294.97000,294.97000,3.41%,4509241 +2022-10-05,291.41000,298.80900,289.17500,297.38000,297.38000,0.82%,3469554 +2022-10-06,297.15000,305.50000,297.10500,298.41000,298.41000,0.35%,4884021 +2022-10-07,291.36000,293.70500,286.83000,288.77000,288.77000,-3.23%,3495936 +2022-10-10,289.75000,290.28000,283.05000,285.72000,285.72000,-1.06%,2906344 +2022-10-11,285.69000,288.28000,281.44000,284.83000,284.83000,-0.31%,3209826 +2022-10-12,284.69000,289.79000,283.09000,286.15000,286.15000,0.46%,3044146 +2022-10-13,279.71000,298.17000,276.59500,294.74000,294.74000,3.00%,4737194 +2022-10-14,295.12000,297.59000,287.45000,287.94000,287.94000,-2.31%,3564055 +2022-10-17,297.45000,297.96000,291.40000,293.50000,293.50000,1.93%,4600581 +2022-10-18,302.68000,303.49000,286.81000,292.98000,292.98000,-0.18%,5472027 +2022-10-19,295.40000,303.71000,292.70000,299.83000,299.83000,2.34%,5529099 +2022-10-20,301.03000,309.19000,299.34000,302.38000,302.38000,0.85%,3621565 +2022-10-21,300.99000,307.43000,298.23000,306.37000,306.37000,1.32%,3659302 +2022-10-24,308.43000,317.32900,306.20000,316.22000,316.22000,3.22%,4817437 +2022-10-25,319.12000,324.23000,316.74000,323.79000,323.79000,2.39%,3814599 +2022-10-26,318.16000,330.58500,316.54000,320.48000,320.48000,-1.02%,4209819 +2022-10-27,322.96000,323.85000,316.87000,318.65000,318.65000,-0.57%,2870213 +2022-10-28,318.67000,327.05000,318.67000,325.68000,325.68000,2.21%,3008352 +2022-10-31,323.49000,325.58000,317.42000,318.50000,318.50000,-2.20%,3253249 +2022-11-01,321.01000,322.84000,312.78500,316.02000,316.02000,-0.78%,2467654 +2022-11-02,318.84000,318.84000,301.09000,301.22000,301.22000,-4.68%,3481158 +2022-11-03,297.07000,299.61000,285.37000,285.93000,285.93000,-5.08%,4897062 +2022-11-04,290.38000,291.01000,278.23000,285.75000,285.75000,-0.06%,5738257 +2022-11-07,288.97000,300.35500,287.57000,299.54000,299.54000,4.83%,3980689 +2022-11-08,301.15000,309.90000,297.77000,302.17000,302.17000,0.88%,4230611 +2022-11-09,299.65000,303.29000,297.35000,298.87000,298.87000,-1.09%,2778150 +2022-11-10,318.55000,330.37000,317.87000,329.95000,329.95000,10.40%,5502901 +2022-11-11,330.34000,342.31000,329.49000,341.15000,341.15000,3.39%,4110087 +2022-11-14,338.07000,345.11000,334.42500,340.37000,340.37000,-0.23%,3449977 +2022-11-15,348.41000,350.97000,342.56000,345.96000,345.96000,1.64%,2948558 +2022-11-16,345.00000,345.01500,336.72000,338.41000,338.41000,-2.18%,2123183 +2022-11-17,331.74000,339.87000,329.35000,337.83000,337.83000,-0.17%,2741374 +2022-11-18,344.30000,344.70000,329.13800,330.86000,330.86000,-2.06%,3421744 +2022-11-21,329.53000,330.25000,320.60000,321.49000,321.49000,-2.83%,3219867 +2022-11-22,322.49000,331.54000,320.20000,330.88000,330.88000,2.92%,2573813 +2022-11-23,329.93000,338.50000,327.59000,335.78000,335.78000,1.48%,2240777 +2022-11-25,332.88500,335.51000,332.01000,334.30000,334.30000,-0.44%,1197767 +2022-11-28,335.83000,338.19000,328.06500,328.97000,328.97000,-1.59%,2315372 +2022-11-29,326.69000,329.70000,323.67500,326.78000,326.78000,-0.67%,2392609 +2022-11-30,327.12000,345.03000,326.38000,344.93000,344.93000,5.55%,4979759 +2022-12-01,348.03000,350.67000,341.50000,344.11000,344.11000,-0.24%,3365247 +2022-12-02,337.20000,343.52800,334.22300,341.53000,341.53000,-0.75%,2741993 +2022-12-05,337.80000,340.51000,330.83000,334.09000,334.09000,-2.18%,2542324 +2022-12-06,334.09000,334.22000,327.39500,331.15000,331.15000,-0.88%,2182444 +2022-12-07,327.53000,331.00000,325.49000,326.68000,326.68000,-1.35%,2055980 +2022-12-08,325.71000,336.20100,324.34500,332.58000,332.58000,1.81%,2065839 +2022-12-09,331.50000,334.69000,328.50000,330.64000,330.64000,-0.58%,1969161 +2022-12-12,334.76000,338.27000,332.65000,338.17000,338.17000,2.28%,2914653 +2022-12-13,353.63000,355.67000,338.79000,342.46000,342.46000,1.27%,3428046 +2022-12-14,343.89000,345.95000,335.00000,339.92000,339.92000,-0.74%,3236488 +2022-12-15,332.76000,334.50000,324.59000,328.71000,328.71000,-3.30%,5498714 +2022-12-16,345.00000,354.47000,337.24000,338.54000,338.54000,2.99%,11940748 +2022-12-19,338.00000,340.74400,326.30000,328.76000,328.76000,-2.89%,4086288 +2022-12-20,327.00000,342.50000,325.52000,338.22000,338.22000,2.88%,3873632 +2022-12-21,340.29000,345.29000,336.44000,341.38000,341.38000,0.93%,2582991 +2022-12-22,336.01000,339.88000,330.94000,336.52000,336.52000,-1.42%,2320005 +2022-12-23,335.00000,338.92000,333.28500,338.45000,338.45000,0.57%,1629781 +2022-12-27,338.00000,338.16000,332.46000,335.09000,335.09000,-0.99%,1464308 +2022-12-28,335.06000,338.50000,327.19000,328.33000,328.33000,-2.02%,1672063 +2022-12-29,330.75000,339.50000,329.76000,337.58000,337.58000,2.82%,1793051 +2022-12-30,333.00000,336.64000,331.64000,336.53000,336.53000,-0.31%,1740879 +2023-01-03,340.16000,345.82000,331.92000,336.92000,336.92000,0.12%,2229104 +2023-01-04,342.89000,345.62900,336.73000,341.41000,341.41000,1.33%,2186849 +2023-01-05,337.53000,337.55000,328.16000,328.44000,328.44000,-3.80%,2081625 +2023-01-06,332.28000,334.88000,322.44000,332.75000,332.75000,1.31%,2216579 +2023-01-09,338.90000,349.45500,338.42000,341.98000,341.98000,2.77%,3133817 +2023-01-10,337.65000,344.63000,336.80000,338.70000,338.70000,-0.96%,1670248 +2023-01-11,337.39000,343.19000,333.47000,342.93000,342.93000,1.25%,2344403 +2023-01-12,344.16500,346.44000,337.37000,344.54000,344.54000,0.47%,2121831 +2023-01-13,340.25000,344.65000,335.50000,344.38000,344.38000,-0.05%,2582132 +2023-01-17,344.38000,350.78600,341.97000,344.38000,344.38000,,2512729 +2023-01-18,345.01000,349.24000,338.40000,341.31000,341.31000,-0.89%,2080033 +2023-01-19,340.56000,346.73000,340.01000,342.53000,342.53000,0.36%,2466965 +2023-01-20,343.27000,357.42000,342.76000,356.38000,356.38000,4.04%,3149369 +2023-01-23,358.28000,365.87000,356.85000,364.98000,364.98000,2.41%,3187260 +2023-01-24,364.10000,364.45000,358.00000,361.32000,361.32000,-1.00%,2466393 +2023-01-25,355.66500,359.73000,350.57000,358.17000,358.17000,-0.87%,2239126 +2023-01-26,362.76000,367.43000,360.72000,365.82000,365.82000,2.14%,2350520 +2023-01-27,363.49000,373.42000,362.85000,370.71000,370.71000,1.34%,2615582 +2023-01-30,365.90000,368.70000,362.83000,363.42000,363.42000,-1.97%,2663620 +2023-01-31,364.71000,370.70000,364.01000,370.34000,370.34000,1.90%,2572359 +2023-02-01,370.01000,386.72000,366.80000,383.92000,383.92000,3.67%,3361966 +2023-02-02,393.28000,402.49000,388.88200,392.23000,392.23000,2.16%,4020009 +2023-02-03,384.29000,386.71500,377.92000,379.33000,379.33000,-3.29%,2695428 +2023-02-06,376.21000,379.29000,373.39000,375.23000,375.23000,-1.08%,2369777 +2023-02-07,373.43000,384.94000,372.75600,383.82000,383.82000,2.29%,2476197 +2023-02-08,382.49000,387.28000,375.70000,378.36000,378.36000,-1.42%,2668061 +2023-02-09,384.97000,386.51000,374.02000,375.81000,375.81000,-0.67%,2265158 +2023-02-10,371.63000,374.52000,367.08000,370.99000,370.99000,-1.28%,1846426 +2023-02-13,373.41000,376.31000,371.03000,375.00000,375.00000,1.08%,1877255 +2023-02-14,375.00000,380.56000,369.96000,377.90000,377.90000,0.77%,2479706 +2023-02-15,375.60000,381.67000,374.84000,375.94000,375.94000,-0.52%,2089245 +2023-02-16,366.04000,373.49000,363.55000,365.16000,365.16000,-2.87%,2917042 +2023-02-17,359.31000,359.61000,352.12000,356.85000,356.85000,-2.28%,2985940 +2023-02-21,350.78000,353.25000,345.69000,346.70000,346.70000,-2.84%,3002659 +2023-02-22,346.69000,353.17200,344.45000,348.72000,348.72000,0.58%,2599304 +2023-02-23,350.44000,353.80000,343.92800,347.02000,347.02000,-0.49%,3154508 +2023-02-24,328.12000,329.76000,318.60000,320.54000,320.54000,-7.63%,8444481 +2023-02-27,322.02000,325.10000,320.70000,322.32000,322.32000,0.56%,3500550 +2023-02-28,323.37000,325.73000,320.97000,323.95000,323.95000,0.51%,2714154 +2023-03-01,323.80000,325.26000,321.00000,323.38000,323.38000,-0.18%,2377736 +2023-03-02,323.38000,334.46000,321.56000,333.50000,333.50000,3.13%,3846745 +2023-03-03,334.69000,344.76000,334.48400,344.04000,344.04000,3.16%,3725472 +2023-03-06,344.33000,351.77500,344.28000,347.02000,347.02000,0.87%,3060306 +2023-03-07,347.86000,352.16500,344.06000,344.80000,344.80000,-0.64%,2252817 +2023-03-08,346.74000,348.69000,343.47000,345.84000,345.84000,0.30%,2518851 +2023-03-09,344.72000,350.13000,336.99000,338.37000,338.37000,-2.16%,3798302 +2023-03-10,338.34000,338.52000,328.44500,329.30000,329.30000,-2.68%,4148249 +2023-03-13,329.42000,333.00000,323.29000,324.27000,324.27000,-1.53%,4203455 +2023-03-14,332.21000,335.17000,328.69500,333.33000,333.33000,2.79%,3850920 +2023-03-15,330.00000,334.28000,328.17300,333.61000,333.61000,0.08%,4627109 +2023-03-16,344.57000,355.49000,340.53000,353.29000,353.29000,5.90%,6948578 +2023-03-17,354.78000,360.63000,350.83500,358.14000,358.14000,1.37%,6725352 +2023-03-20,357.61000,364.94000,355.35000,362.88000,362.88000,1.32%,3946758 +2023-03-21,364.63000,376.40000,362.92000,374.22000,374.22000,3.13%,4479191 +2023-03-22,375.00000,377.33000,361.52000,361.71000,361.71000,-3.34%,3878428 +2023-03-23,368.99000,375.25000,365.49000,369.00000,369.00000,2.02%,3138588 +2023-03-24,370.23000,375.23000,367.72000,374.96000,374.96000,1.62%,2995521 +2023-03-27,376.51000,380.35000,369.68000,373.15000,373.15000,-0.48%,2832190 +2023-03-28,373.42000,374.00000,367.82000,373.40000,373.40000,0.07%,1780809 +2023-03-29,376.68000,380.12000,375.56000,379.16000,379.16000,1.54%,2497612 +2023-03-30,381.65000,382.58000,378.08000,381.90000,381.90000,0.72%,2138955 +2023-03-31,382.29000,385.73000,380.26000,385.37000,385.37000,0.91%,3063428 +2023-04-03,380.88000,383.73000,378.15000,380.08000,380.08000,-1.37%,2712644 +2023-04-04,382.24000,385.70000,381.05000,385.15000,385.15000,1.33%,2569950 +2023-04-05,384.09000,386.00000,377.25500,382.02000,382.02000,-0.81%,2277403 +2023-04-06,379.31000,382.46000,375.99000,380.60000,380.60000,-0.37%,1836025 +2023-04-10,375.48000,376.67000,372.26000,376.25000,376.25000,-1.14%,1689674 +2023-04-11,374.01000,375.90000,368.35000,371.11000,371.11000,-1.37%,2161051 +2023-04-12,376.42000,378.23000,368.75000,369.89000,369.89000,-0.33%,1978197 +2023-04-13,373.20000,379.02000,372.73000,378.80000,378.80000,2.41%,2434809 +2023-04-14,376.37000,380.57000,375.14000,379.38000,379.38000,0.15%,1525633 +2023-04-17,379.61000,380.76000,374.62000,377.92000,377.92000,-0.38%,1613851 +2023-04-18,380.90000,380.90000,374.48800,377.55000,377.55000,-0.10%,1586650 +2023-04-19,377.90000,382.84000,375.60000,380.11000,380.11000,0.68%,1775191 +2023-04-20,376.04000,382.99500,375.67000,380.26000,380.26000,0.04%,1947863 +2023-04-21,379.97000,380.44000,375.44000,377.67000,377.67000,-0.68%,1841641 +2023-04-24,376.59000,378.95000,373.57000,377.34000,377.34000,-0.09%,1531057 +2023-04-25,373.63000,375.23000,368.88000,369.59000,369.59000,-2.05%,2413128 +2023-04-26,368.60000,369.45000,357.25000,363.06000,363.06000,-1.77%,2768425 +2023-04-27,365.94000,373.82000,363.50000,371.42000,371.42000,2.30%,2338835 +2023-04-28,371.42000,377.69000,368.56000,377.56000,377.56000,1.65%,2061740 +2023-05-01,376.51000,378.72000,373.71000,374.15000,374.15000,-0.90%,1867950 +2023-05-02,374.35500,375.84500,367.84000,368.66000,368.66000,-1.47%,2287616 +2023-05-03,363.49000,365.96000,344.23500,345.25000,345.25000,-6.35%,6700789 +2023-05-04,347.97000,348.00000,332.84000,335.83000,335.83000,-2.73%,6614890 +2023-05-05,338.98000,349.55000,338.03000,348.40000,348.40000,3.74%,4260906 +2023-05-08,348.00000,350.48000,340.76000,344.06000,344.06000,-1.25%,3135894 +2023-05-09,342.50000,345.00000,341.23000,342.65000,342.65000,-0.41%,1879635 +2023-05-10,348.25000,351.99500,341.83200,344.02000,344.02000,0.40%,3386325 +2023-05-11,341.88000,344.66000,339.37000,341.58000,341.58000,-0.71%,2183379 +2023-05-12,340.51000,340.79000,331.89000,335.45000,335.45000,-1.79%,4278675 +2023-05-15,337.35000,345.89000,333.01000,345.67000,345.67000,3.05%,3330491 +2023-05-16,344.20000,347.06500,341.17000,345.11000,345.11000,-0.16%,2558537 +2023-05-17,345.36000,358.69000,345.12000,356.63000,356.63000,3.34%,3560559 +2023-05-18,357.00000,361.48000,356.45000,360.43000,360.43000,1.07%,2896438 +2023-05-19,363.00000,372.08000,361.36000,371.25000,371.25000,3.00%,3856887 +2023-05-22,371.25000,374.40300,369.66000,372.05000,372.05000,0.22%,2627139 +2023-05-23,371.81000,376.49000,369.92000,370.42000,370.42000,-0.44%,2967666 +2023-05-24,368.41000,369.06000,361.72000,365.76000,365.76000,-1.26%,2666564 +2023-05-25,375.49000,397.65200,374.09000,392.06000,392.06000,7.19%,7029991 +2023-05-26,396.72000,416.36000,396.57000,415.39000,415.39000,5.95%,7833550 +2023-05-30,429.94000,432.99000,416.08000,417.21000,417.21000,0.44%,5332305 +2023-05-31,413.90000,421.36000,410.70100,417.79000,417.79000,0.14%,5082945 +2023-06-01,412.29000,430.60000,412.29000,426.75000,426.75000,2.14%,4443071 +2023-06-02,432.00000,438.53100,430.36000,436.37000,436.37000,2.25%,4334768 +2023-06-05,433.01000,440.38000,426.96000,434.18000,434.18000,-0.50%,3447429 +2023-06-06,432.55000,437.12000,431.24000,432.89000,432.89000,-0.30%,2342000 +2023-06-07,434.56000,436.81000,417.74300,418.32000,418.32000,-3.37%,4772958 +2023-06-08,424.15000,440.62800,423.58400,439.03000,439.03000,4.95%,6065556 +2023-06-09,456.91000,466.59000,453.09000,454.00000,454.00000,3.41%,7933961 +2023-06-12,463.70500,478.04000,459.42000,474.63000,474.63000,4.54%,6930639 +2023-06-13,489.71000,491.51000,470.36000,478.99000,478.99000,0.92%,7412478 +2023-06-14,476.15000,483.85000,473.20000,479.53000,479.53000,0.11%,5150116 +2023-06-15,475.47000,495.20000,474.25000,490.91000,490.91000,2.37%,9682234 +2023-06-16,518.23000,518.74000,494.62000,495.18000,495.18000,0.87%,13343819 +2023-06-20,485.63000,492.68800,480.00000,485.86000,485.86000,-1.88%,5336284 +2023-06-21,492.00000,495.55000,475.31000,477.48000,477.48000,-1.72%,5258704 +2023-06-22,474.12000,481.00000,473.02000,477.58000,477.58000,0.02%,3603787 +2023-06-23,472.95000,487.33000,472.32000,484.72000,484.72000,1.50%,4481510 +2023-06-26,483.01000,487.15600,479.05000,479.51000,479.51000,-1.07%,3169505 +2023-06-27,480.00000,490.80000,479.95000,489.27000,489.27000,2.04%,2691749 +2023-06-28,482.00000,489.75000,480.39000,482.43000,482.43000,-1.40%,3229236 +2023-06-29,484.47000,485.83000,479.60000,483.77000,483.77000,0.28%,1905381 +2023-06-30,482.74000,492.81000,482.72000,488.99000,488.99000,1.08%,3096582 +2023-07-03,486.39000,486.61000,479.84000,485.21000,485.21000,-0.77%,1491011 +2023-07-05,480.99000,489.41000,479.73000,487.26000,487.26000,0.42%,2190353 +2023-07-06,479.99000,482.50000,475.00000,481.29000,481.29000,-1.23%,2102202 +2023-07-07,481.98000,490.42000,479.86000,485.27000,485.27000,0.83%,2325039 +2023-07-10,485.27000,499.20000,485.11000,496.35000,496.35000,2.28%,3352622 +2023-07-11,497.28000,506.03000,491.76000,504.74000,504.74000,1.69%,2844239 +2023-07-12,509.40500,510.79000,500.01000,507.36000,507.36000,0.52%,3027419 +2023-07-13,509.62000,519.41000,509.50000,517.28000,517.28000,1.96%,3049373 +2023-07-14,517.34000,523.78500,512.67000,514.83000,514.83000,-0.47%,2303710 +2023-07-17,513.00000,522.68900,512.38000,522.00000,522.00000,1.39%,2646013 +2023-07-18,519.64000,535.13000,517.37500,532.23000,532.23000,1.96%,4094580 +2023-07-19,534.48000,539.00000,526.06000,527.17000,527.17000,-0.95%,3383210 +2023-07-20,522.03000,528.31000,514.08500,516.88000,516.88000,-1.95%,3264482 +2023-07-21,521.75000,529.68500,519.28000,520.23000,520.23000,0.65%,8099521 +2023-07-24,520.00000,524.84000,514.86000,523.86000,523.86000,0.70%,2261046 +2023-07-25,519.42000,526.88000,517.92000,525.34000,525.34000,0.28%,2472108 +2023-07-26,520.49000,521.10000,510.44000,514.55000,514.55000,-2.05%,2918652 +2023-07-27,523.16000,527.90000,511.24000,513.97000,513.97000,-0.11%,2477246 +2023-07-28,515.43000,530.32000,514.63000,528.87000,528.87000,2.90%,2810248 +2023-07-31,541.87000,552.94000,541.87000,546.17000,546.17000,3.27%,4064689 +2023-08-01,545.78000,552.01500,541.67000,549.10000,549.10000,0.54%,2277295 +2023-08-02,539.32000,539.99000,526.50000,530.30000,530.30000,-3.42%,2973101 +2023-08-03,523.00000,530.91200,522.21700,523.76000,523.76000,-1.23%,2187501 +2023-08-04,526.74000,535.63000,522.12000,526.88000,526.88000,0.60%,2462880 +2023-08-07,530.00000,532.58000,523.52000,529.73000,529.73000,0.54%,1777773 +2023-08-08,523.99000,524.57900,515.25000,520.60000,520.60000,-1.72%,2626110 +2023-08-09,520.55000,520.97000,509.53000,513.78000,513.78000,-1.31%,1843778 +2023-08-10,521.03000,523.22000,512.98000,515.83000,515.83000,0.40%,1901693 +2023-08-11,510.83000,514.90000,506.37000,508.45000,508.45000,-1.43%,1930647 +2023-08-14,506.78000,522.55500,505.03000,522.25000,522.25000,2.71%,2052509 +2023-08-15,518.35000,522.04000,516.05900,518.70000,518.70000,-0.68%,1824324 +2023-08-16,517.81000,523.15000,514.17000,514.49000,514.49000,-0.81%,1541297 +2023-08-17,525.00000,525.49000,510.56000,511.67000,511.67000,-0.55%,2455834 +2023-08-18,504.65000,510.05000,503.90000,508.13000,508.13000,-0.69%,2140067 +2023-08-21,510.29000,522.98000,510.29000,520.47000,520.47000,2.43%,2428287 +2023-08-22,529.71500,530.00000,518.35000,519.48000,519.48000,-0.19%,1496587 +2023-08-23,522.73000,535.25000,519.24000,530.71000,530.71000,2.16%,2336856 +2023-08-24,539.00000,539.67000,511.05000,512.43000,512.43000,-3.44%,2950211 +2023-08-25,514.92000,528.43000,514.46500,525.06000,525.06000,2.46%,2308269 +2023-08-28,525.70000,533.51000,523.98000,529.92000,529.92000,0.93%,1684095 +2023-08-29,527.70000,541.97000,526.14700,540.57000,540.57000,2.01%,2166979 +2023-08-30,540.10000,546.00000,536.09000,545.36000,545.36000,0.89%,1930271 +2023-08-31,547.00000,562.10000,546.76000,559.34000,559.34000,2.56%,3919340 +2023-09-01,564.80000,569.98000,558.51700,563.21000,563.21000,0.69%,2234067 +2023-09-05,557.88000,567.59000,555.42000,564.88000,564.88000,0.30%,2349719 +2023-09-06,560.45000,564.06000,555.85000,561.94000,561.94000,-0.52%,2299883 +2023-09-07,554.00000,561.83000,551.07500,560.46000,560.46000,-0.26%,2089396 +2023-09-08,568.90000,570.24000,558.03000,560.36000,560.36000,-0.02%,2265288 +2023-09-11,562.00000,565.43000,556.70000,564.50000,564.50000,0.74%,2083293 +2023-09-12,555.63000,559.09200,540.37000,542.21000,542.21000,-3.95%,3961254 +2023-09-13,557.02000,559.85000,546.43000,553.56000,553.56000,2.09%,3465169 +2023-09-14,551.09000,555.19500,544.34000,552.16000,552.16000,-0.25%,4786850 +2023-09-15,532.11000,537.69000,523.61600,528.89000,528.89000,-4.21%,9774477 +2023-09-18,524.23000,533.98000,522.18000,532.42000,532.42000,0.67%,2650669 +2023-09-19,531.35000,542.40000,529.47000,541.69000,541.69000,1.74%,2386600 +2023-09-20,541.69000,548.85000,535.73000,535.78000,535.78000,-1.09%,2628934 +2023-09-21,519.48000,526.29000,513.40000,513.88000,513.88000,-4.09%,3846952 +2023-09-22,513.09000,518.15000,508.83000,512.90000,512.90000,-0.19%,2702856 +2023-09-25,511.45000,514.24500,507.22000,511.60000,511.60000,-0.25%,2219542 +2023-09-26,510.14000,510.14000,502.01000,506.30000,506.30000,-1.04%,2375405 +2023-09-27,507.51000,509.25000,498.69600,502.60000,502.60000,-0.73%,3311103 +2023-09-28,500.00000,508.67500,499.25000,504.67000,504.67000,0.41%,2720174 +2023-09-29,505.44000,518.58000,505.44000,509.90000,509.90000,1.04%,2796314 +2023-10-02,508.24000,522.40500,508.24000,521.13000,521.13000,2.20%,2411478 +2023-10-03,517.52000,520.49000,504.55000,507.03000,507.03000,-2.71%,2004074 +2023-10-04,511.93000,519.76000,510.00000,518.42000,518.42000,2.25%,2027195 +2023-10-05,519.84000,522.60500,509.23500,516.44000,516.44000,-0.38%,1818976 +2023-10-06,513.22000,531.31000,509.52000,526.68000,526.68000,1.98%,2526306 +2023-10-09,522.00000,530.00000,518.75000,529.29000,529.29000,0.50%,1713470 +2023-10-10,530.91000,537.00000,530.40000,532.72000,532.72000,0.65%,2090863 +2023-10-11,538.59000,551.34000,536.11000,549.91000,549.91000,3.23%,3307461 +2023-10-12,553.70000,574.40000,552.23000,559.63000,559.63000,1.77%,4624024 +2023-10-13,560.00000,562.89000,546.99000,548.76000,548.76000,-1.94%,2834091 +2023-10-16,553.18000,555.57000,545.69000,550.74000,550.74000,0.36%,2179737 +2023-10-17,545.41000,560.80000,543.34000,560.09000,560.09000,1.70%,2355261 +2023-10-18,554.48000,568.18000,554.24000,557.87000,557.87000,-0.40%,2614474 +2023-10-19,560.00000,567.10000,553.47000,555.74000,555.74000,-0.38%,2809290 +2023-10-20,555.74000,555.98000,535.95000,540.96000,540.96000,-2.66%,2729190 +2023-10-23,535.81000,548.02500,531.00000,540.41000,540.41000,-0.10%,2172607 +2023-10-24,544.64000,546.00000,532.12000,539.56000,539.56000,-0.16%,2358082 +2023-10-25,533.56000,534.46000,517.63000,521.14000,521.14000,-3.41%,2525960 +2023-10-26,530.00000,530.99000,511.68000,514.28000,514.28000,-1.32%,2876701 +2023-10-27,517.50000,519.85600,506.91500,508.12000,508.12000,-1.20%,2985560 +2023-10-30,516.11000,530.75000,512.24000,526.94000,526.94000,3.70%,2806930 +2023-10-31,530.64000,532.63500,522.81000,532.06000,532.06000,0.97%,2052270 +2023-11-01,535.00000,545.27000,534.00000,544.50000,544.50000,2.34%,2644530 +2023-11-02,550.44000,559.35500,550.00000,558.71000,558.71000,2.61%,2634829 +2023-11-03,560.00000,567.03000,557.66000,563.66000,563.66000,0.89%,2066520 +2023-11-06,566.00000,567.88000,558.17500,565.45000,565.45000,0.32%,2593386 +2023-11-07,568.81000,589.00000,568.81000,585.20000,585.20000,3.49%,3993621 +2023-11-08,589.00000,595.66500,581.07000,585.31000,585.31000,0.02%,3079173 +2023-11-09,587.51000,590.04000,576.34000,577.74000,577.74000,-1.29%,2336580 +2023-11-10,580.49000,598.13500,576.00500,597.22000,597.22000,3.37%,3064510 +2023-11-13,589.98000,594.26000,583.36000,590.34000,590.34000,-1.15%,2505111 +2023-11-14,601.56000,613.70500,599.04000,604.33000,604.33000,2.37%,2884917 +2023-11-15,605.00000,605.73000,591.79000,595.31000,595.31000,-1.49%,3088889 +2023-11-16,595.45000,605.27000,592.14000,602.06000,602.06000,1.13%,2040415 +2023-11-17,602.07000,605.05000,597.02000,602.66000,602.66000,0.10%,1969358 +2023-11-20,605.31000,614.20000,604.50000,612.70000,612.70000,1.67%,2394373 +2023-11-21,610.63000,615.56500,607.03000,610.99000,610.99000,-0.28%,1906155 +2023-11-22,616.63000,624.38000,614.01000,619.72000,619.72000,1.43%,2064968 +2023-11-24,616.26000,619.44000,613.60000,619.43000,619.43000,-0.05%,942673 +2023-11-27,618.80000,625.83400,614.57000,619.27000,619.27000,-0.03%,1854409 +2023-11-28,613.97500,625.60000,612.26000,623.32000,623.32000,0.65%,2302913 +2023-11-29,625.94000,628.60000,616.77000,617.39000,617.39000,-0.95%,2595632 +2023-11-30,620.00000,621.48000,605.07000,611.01000,611.01000,-1.03%,3960309 +2023-12-01,609.24000,615.20000,603.18000,612.47000,612.47000,0.24%,2490500 +2023-12-04,604.91000,608.29000,596.21000,604.56000,604.56000,-1.29%,2541501 +2023-12-05,596.77000,602.74000,591.17000,602.22000,602.22000,-0.39%,2577716 +2023-12-06,608.06000,608.53000,594.48700,595.70000,595.70000,-1.08%,2046433 +2023-12-07,598.92000,609.23000,596.47000,608.78000,608.78000,2.20%,2605210 +2023-12-08,605.00000,610.23000,601.30000,610.01000,610.01000,0.20%,2499653 +2023-12-11,616.88000,627.82000,614.34000,625.20000,625.20000,2.49%,3270609 +2023-12-12,625.86000,633.89000,623.00000,633.66000,633.66000,1.35%,2968858 +2023-12-13,630.41000,632.44500,618.03000,624.26000,624.26000,-1.48%,6188452 +2023-12-14,593.00000,593.16000,578.30000,584.64000,584.64000,-6.35%,11315347 +2023-12-15,580.60000,591.66000,578.20000,584.68000,584.68000,0.01%,8666491 +2023-12-18,591.52000,603.13400,586.62000,599.13000,599.13000,2.47%,5452047 +2023-12-19,600.00000,612.70500,598.08000,604.64000,604.64000,0.92%,4117492 +2023-12-20,600.71000,610.68000,595.07000,596.06000,596.06000,-1.42%,2587339 +2023-12-21,603.00000,607.40100,594.82000,600.14000,600.14000,0.68%,3192763 +2023-12-22,600.80000,601.86000,596.00000,598.75000,598.75000,-0.23%,1660631 +2023-12-26,598.92000,601.69000,596.50000,598.26000,598.26000,-0.08%,1595053 +2023-12-27,598.60000,599.79000,593.71000,596.08000,596.08000,-0.36%,1392322 +2023-12-28,597.44000,599.04000,593.63000,595.52000,595.52000,-0.09%,1702553 +2023-12-29,596.09000,600.75000,592.94000,596.60000,596.60000,0.18%,1890231 +2024-01-02,589.51000,590.44000,576.75500,580.07000,580.07000,-2.77%,2840192 +2024-01-03,574.58000,577.30500,570.19000,571.79000,571.79000,-1.43%,2478008 +2024-01-04,570.99000,572.91000,566.66000,567.05000,567.05000,-0.83%,2092099 +2024-01-05,563.50000,569.52000,563.34000,564.60000,564.60000,-0.43%,1917290 +2024-01-08,567.87000,581.51000,567.87000,580.55000,580.55000,2.83%,2829955 +2024-01-09,578.33000,588.20000,577.28000,586.20000,586.20000,0.97%,1926919 +2024-01-10,585.43000,593.65000,585.43000,591.03000,591.03000,0.82%,2135690 +2024-01-11,592.00000,597.84000,584.52000,597.49000,597.49000,1.09%,2331830 +2024-01-12,598.39000,599.38000,593.01800,596.54000,596.54000,-0.16%,1472167 +2024-01-16,592.83000,597.76000,588.34000,597.68000,597.68000,0.19%,2126096 +2024-01-17,591.99000,596.75000,582.44000,596.10000,596.10000,-0.26%,2588293 +2024-01-18,586.90000,596.89000,584.21000,593.70000,593.70000,-0.40%,2793610 +2024-01-19,593.81000,612.07000,589.13000,611.55000,611.55000,3.01%,3755338 +2024-01-22,615.00000,620.96000,603.15000,603.59000,603.59000,-1.30%,4488000 +2024-01-23,602.21000,604.32000,591.34000,597.18000,597.18000,-1.06%,2723463 +2024-01-24,601.71000,616.95000,597.46000,606.48000,606.48000,1.56%,2962390 +2024-01-25,615.42000,627.06000,612.24000,622.58000,622.58000,2.65%,3806205 +2024-01-26,620.70000,622.50000,613.00000,613.93000,613.93000,-1.39%,2137831 +2024-01-29,615.71000,636.25000,615.71000,630.23000,630.23000,2.66%,3212187 +2024-01-30,630.00000,630.47000,620.89000,627.96000,627.96000,-0.36%,2007432 +2024-01-31,620.00000,625.93000,612.17000,617.78000,617.78000,-1.62%,2666775 +2024-02-01,619.00000,628.80000,618.77500,627.91000,627.91000,1.64%,1687613 +2024-02-02,624.79000,638.25000,617.01000,634.76000,634.76000,1.09%,2542763 +2024-02-05,633.03000,634.59000,624.54000,630.50000,630.50000,-0.67%,2131245 +2024-02-06,625.58000,626.46000,604.67000,607.14000,607.14000,-3.70%,3436244 +2024-02-07,613.25000,620.42000,610.15000,615.85000,615.85000,1.43%,2313824 +2024-02-08,615.85000,621.34000,612.51000,615.86000,615.86000,,1815682 +2024-02-09,616.00000,628.07000,615.80500,627.21000,627.21000,1.84%,2091353 +2024-02-12,626.00000,626.34500,611.57500,611.84000,611.84000,-2.45%,2317239 +2024-02-13,596.70000,608.39000,590.00000,601.89000,601.89000,-1.63%,2985238 +2024-02-14,605.85000,610.33000,602.50000,604.66000,604.66000,0.46%,1615119 +2024-02-15,606.00000,607.31600,589.77000,590.44000,590.44000,-2.35%,3677358 +2024-02-16,589.90000,590.13800,546.37000,546.66000,546.66000,-7.41%,10328353 +2024-02-20,531.49500,545.88000,528.01000,541.91000,541.91000,-0.87%,6567568 +2024-02-21,539.76000,542.57000,529.36800,538.52000,538.52000,-0.63%,4493535 +2024-02-22,553.94000,555.55000,534.56000,537.57000,537.57000,-0.18%,5023397 +2024-02-23,543.49000,557.18000,541.48000,553.44000,553.44000,2.95%,4546484 +2024-02-26,556.56000,570.60000,556.56000,560.48000,560.48000,1.27%,4251153 +2024-02-27,565.91000,565.91000,548.54000,552.49000,552.49000,-1.43%,3247572 +2024-02-28,552.00000,557.20000,549.76000,551.82000,551.82000,-0.12%,2313223 +2024-02-29,554.89000,561.94000,553.23000,560.28000,560.28000,1.53%,3844366 +2024-03-01,561.11000,572.89000,560.67000,570.93000,570.93000,1.90%,2968098 +2024-03-04,572.85000,576.24500,564.10000,567.94000,567.94000,-0.52%,2556419 +2024-03-05,562.60000,564.19000,539.35000,544.84000,544.84000,-4.07%,4286834 +2024-03-06,548.00000,550.64000,538.15000,543.09000,543.09000,-0.32%,3209766 +2024-03-07,550.00000,558.38000,541.59000,556.04000,556.04000,2.38%,2660544 +2024-03-08,553.00000,560.44000,550.51100,551.69000,551.69000,-0.78%,2833180 +2024-03-11,552.45000,562.69000,551.02000,560.42000,560.42000,1.58%,2846609 +2024-03-12,568.60000,579.79000,562.60000,579.14000,579.14000,3.34%,3439082 +2024-03-13,579.06000,585.35000,573.41000,573.55000,573.55000,-0.97%,3437897 +2024-03-14,578.00000,579.54000,568.76000,570.45000,570.45000,-0.54%,5229087 +2024-03-15,499.64000,503.12600,485.00000,492.46000,492.46000,-13.67%,19580838 +2024-03-18,495.55000,515.73000,495.55000,513.86000,513.86000,4.35%,7052677 +2024-03-19,509.89000,522.68000,508.99000,521.19000,521.19000,1.43%,7081796 +2024-03-20,523.29000,523.87000,512.50000,519.14000,519.14000,-0.39%,4239557 +2024-03-21,517.60000,519.72500,506.20000,511.25000,511.25000,-1.52%,5206580 +2024-03-22,509.07000,511.59000,496.67000,499.52000,499.52000,-2.29%,5413647 +2024-03-25,496.79000,510.63000,496.69000,507.23000,507.23000,1.54%,4277036 +2024-03-26,508.06000,512.79000,503.59000,507.60000,507.60000,0.07%,2813329 +2024-03-27,515.47000,516.86000,499.70000,504.40000,504.40000,-0.63%,4228415 +2024-03-28,508.12000,509.00000,500.26000,504.60000,504.60000,0.04%,3897003 +2024-04-01,504.99000,506.92000,499.31000,502.09000,502.09000,-0.50%,2001168 +2024-04-02,494.40300,500.75000,491.34000,499.21000,499.21000,-0.57%,3073102 +2024-04-03,497.36000,498.86000,494.71000,497.01000,497.01000,-0.44%,2520915 +2024-04-04,503.56000,504.11000,486.70000,487.11000,487.11000,-1.99%,3381201 +2024-04-05,488.84000,490.09000,481.28000,485.12000,485.12000,-0.41%,4968712 +2024-04-08,484.78000,486.98000,477.23000,484.28000,484.28000,-0.17%,3436622 +2024-04-09,486.00000,493.31000,483.31000,492.55000,492.55000,1.71%,2538880 +2024-04-10,489.39000,491.76500,480.28000,487.22000,487.22000,-1.08%,2487870 +2024-04-11,487.36000,488.67000,479.74000,484.28000,484.28000,-0.60%,2978539 +2024-04-12,477.95000,478.78000,468.60000,474.09000,474.09000,-2.10%,5621945 +2024-04-15,477.02000,478.52000,468.35000,470.10000,470.10000,-0.84%,3353225 +2024-04-16,470.00000,478.98000,468.49000,476.22000,476.22000,1.30%,2660097 +2024-04-17,477.31000,481.02000,472.68500,474.45000,474.45000,-0.37%,2034793 +2024-04-18,476.76000,477.60500,471.82500,473.18000,473.18000,-0.27%,2389742 +2024-04-19,476.54000,476.58000,463.09000,465.02000,465.02000,-1.72%,3282142 +2024-04-22,470.21500,471.50000,462.28000,466.89000,466.89000,0.40%,2604256 +2024-04-23,469.72000,474.81000,467.83000,472.90000,472.90000,1.29%,2205836 +2024-04-24,472.94000,478.57000,471.72800,477.12000,477.12000,0.89%,2338044 +2024-04-25,468.41000,474.50400,465.78000,473.44000,473.44000,-0.77%,2250913 +2024-04-26,472.31000,482.79000,471.68500,477.56000,477.56000,0.87%,2460261 +2024-04-29,478.04000,481.67700,471.07000,473.07000,473.07000,-0.94%,2954736 +2024-04-30,472.00000,475.42000,462.46000,462.83000,462.83000,-2.16%,3222618 +2024-05-01,461.12000,477.76000,460.36000,469.39000,469.39000,1.42%,2490171 +2024-05-02,474.30000,477.15500,468.29900,476.57000,476.57000,1.53%,2516422 +2024-05-03,482.27000,487.49000,477.56500,486.18000,486.18000,2.02%,2833186 +2024-05-06,490.10000,495.44000,488.00000,493.59000,493.59000,1.52%,2104030 +2024-05-07,492.51000,496.75500,489.14000,492.27000,492.27000,-0.27%,2518346 +2024-05-08,489.97000,495.81000,486.92000,488.10000,488.10000,-0.85%,2165021 +2024-05-09,489.41000,490.43600,481.65000,482.65000,482.65000,-1.12%,2301635 +2024-05-10,483.50000,489.48000,480.30000,482.29000,482.29000,-0.07%,2741116 +2024-05-13,486.24000,490.16000,481.71000,483.11000,483.11000,0.17%,2458192 +2024-05-14,480.41000,481.80000,466.48000,475.95000,475.95000,-1.48%,4287846 +2024-05-15,480.76000,489.61000,476.61000,485.35000,485.35000,1.97%,3491638 +2024-05-16,484.70000,486.23000,481.38500,482.88000,482.88000,-0.51%,2562865 +2024-05-17,483.32000,485.88000,481.52000,483.43000,483.43000,0.11%,2261147 +2024-05-20,483.00000,485.37000,478.32000,484.69000,484.69000,0.26%,1881117 +2024-05-21,481.19000,487.50000,477.12000,481.85000,481.85000,-0.59%,1915797 +2024-05-22,483.97000,485.66500,479.14000,483.93000,483.93000,0.43%,1875835 +2024-05-23,488.38000,491.68000,478.69000,483.31000,483.31000,-0.13%,2219854 +2024-05-24,481.25000,485.38000,473.90000,475.43000,475.43000,-1.63%,3085605 +2024-05-28,473.01000,478.67000,469.60000,478.43000,478.43000,0.63%,2575270 +2024-05-29,472.78000,482.79000,472.59500,477.60000,477.60000,-0.17%,2214810 +2024-05-30,464.90000,466.82000,444.84000,445.87000,445.87000,-6.64%,5606896 +2024-05-31,447.72000,448.23000,433.97000,444.76000,444.76000,-0.25%,7487507 +2024-06-03,447.58000,449.84000,436.58000,439.02000,439.02000,-1.29%,3967669 +2024-06-04,442.82000,450.12000,441.59000,448.37000,448.37000,2.13%,3183594 +2024-06-05,449.19000,458.60000,448.37000,455.80000,455.80000,1.66%,3295029 +2024-06-06,457.70000,467.85200,456.87000,458.13000,458.13000,0.51%,3234970 +2024-06-07,458.13000,468.93000,458.13000,465.43000,465.43000,1.59%,2684170 +2024-06-10,453.84000,462.23000,451.51000,459.94000,459.94000,-1.18%,3212350 +2024-06-11,456.91000,462.74000,455.50000,462.69000,462.69000,0.60%,2723659 +2024-06-12,470.00000,471.12000,459.16000,459.87000,459.87000,-0.61%,3647447 +2024-06-13,457.87000,462.39000,453.50000,458.74000,458.74000,-0.25%,8557963 +2024-06-14,530.25000,534.45000,521.88000,525.31000,525.31000,14.51%,14846614 +2024-06-17,525.51000,525.94000,505.38000,518.74000,518.74000,-1.25%,7163820 +2024-06-18,514.71000,530.37000,513.13000,522.25000,522.25000,0.68%,4225943 +2024-06-20,527.66500,533.23000,520.40000,522.95000,522.95000,0.13%,5752373 +2024-06-21,530.31000,535.00000,524.71500,533.44000,533.44000,2.01%,6614086 +2024-06-24,532.10000,534.58000,523.48000,524.17000,524.17000,-1.74%,3067824 +2024-06-25,526.20000,529.68000,522.24000,526.88000,526.88000,0.52%,3144202 +2024-06-26,528.58000,530.66000,526.01000,528.66000,528.66000,0.34%,2931667 +2024-06-27,533.21000,549.16000,532.10000,546.76000,546.76000,3.42%,4734063 +2024-06-28,549.70000,558.48000,548.01000,555.54000,555.54000,1.61%,5084543 +2024-07-01,551.37000,561.21000,549.73000,560.01000,560.01000,0.80%,3070159 +2024-07-02,560.00000,570.14000,560.00000,567.71000,567.71000,1.37%,3054491 +2024-07-03,564.29200,571.83000,564.00000,570.15000,570.15000,0.43%,1664373 +2024-07-05,570.91000,580.55000,568.92000,578.34000,578.34000,1.44%,2808635 +2024-07-08,573.18000,576.74500,563.92000,575.40000,575.40000,-0.51%,3007422 +2024-07-09,573.05000,575.01000,562.46000,566.02000,566.02000,-1.63%,2169020 +2024-07-10,564.71000,566.93000,558.21000,564.55000,564.55000,-0.26%,2368443 +2024-07-11,564.00000,572.62000,557.09000,557.63000,557.63000,-1.23%,3191358 +2024-07-12,555.10000,562.49000,552.31500,559.05000,559.05000,0.25%,2013985 +2024-07-15,560.23000,568.23000,560.23000,565.71000,565.71000,1.19%,1887763 +2024-07-16,564.60000,570.10000,562.08000,566.54000,566.54000,0.15%,1539875 +2024-07-17,563.93000,565.00000,556.46000,563.09000,563.09000,-0.61%,2316265 +2024-07-18,564.18000,564.26000,556.07000,556.85000,556.85000,-1.11%,2184657 +2024-07-19,557.05000,561.09000,548.96000,551.00000,551.00000,-1.05%,2601942 +2024-07-22,558.65000,560.19000,552.70700,554.82000,554.82000,0.69%,2391696 +2024-07-23,556.49000,557.24900,544.44000,546.01000,546.01000,-1.59%,2363881 +2024-07-24,543.80000,544.71000,530.35000,531.04000,531.04000,-2.74%,2630081 +2024-07-25,536.80000,542.28000,527.59000,532.15000,532.15000,0.21%,2136496 +2024-07-26,535.35000,545.50000,533.33000,542.44000,542.44000,1.93%,2090007 +2024-07-29,544.30000,544.30000,535.19000,536.61000,536.61000,-1.07%,1590551 +2024-07-30,541.85000,543.67000,530.95000,538.71000,538.71000,0.39%,1566875 +2024-07-31,547.05000,555.55000,543.77000,551.65000,551.65000,2.40%,2776002 +2024-08-01,549.99000,561.98000,540.24000,546.41000,546.41000,-0.95%,2075410 +2024-08-02,535.78000,536.84000,519.68000,526.17000,526.17000,-3.70%,2729113 +2024-08-05,504.23000,515.90000,500.00000,509.32000,509.32000,-3.20%,3432155 +2024-08-06,513.69000,519.16000,509.01000,514.20000,514.20000,0.96%,2076327 +2024-08-07,520.95000,531.00500,512.86000,513.62000,513.62000,-0.11%,1663682 +2024-08-08,520.59000,531.07000,519.56000,530.24000,530.24000,3.24%,2155115 +2024-08-09,528.02000,537.28000,528.02000,536.30000,536.30000,1.14%,1272635 +2024-08-12,536.04000,538.08000,525.77000,530.93000,530.93000,-1.00%,1450410 +2024-08-13,530.93000,537.72000,527.90000,535.22000,535.22000,0.81%,3063918 +2024-08-14,536.62000,542.92100,533.20000,539.79000,539.79000,0.85%,1915589 +2024-08-15,545.19000,557.22000,545.01000,554.16000,554.16000,2.66%,2182382 +2024-08-16,552.35000,554.76000,547.80000,553.46000,553.46000,-0.13%,1541726 +2024-08-19,550.59000,563.77000,550.59000,563.12000,563.12000,1.75%,1423293 +2024-08-20,564.48000,568.18000,559.61000,562.25000,562.25000,-0.15%,1219609 +2024-08-21,562.13000,566.60000,557.91000,565.79000,565.79000,0.63%,1401708 +2024-08-22,567.07000,572.00000,555.65000,557.44000,557.44000,-1.48%,1627658 +2024-08-23,565.45000,566.52000,552.50000,558.30000,558.30000,0.15%,2023465 +2024-08-26,555.03000,560.26000,555.03000,559.44000,559.44000,0.20%,1387479 +2024-08-27,554.40000,569.52000,554.34400,567.82000,567.82000,1.50%,1404415 +2024-08-28,568.22000,569.59000,557.67000,560.54000,560.54000,-1.28%,1289699 +2024-08-29,567.05000,578.40000,567.05000,569.63000,569.63000,1.62%,1955588 +2024-08-30,572.20000,575.65000,568.28700,574.41000,574.41000,0.84%,1982970 +2024-09-03,576.30000,586.69500,566.79000,571.04000,571.04000,-0.59%,2757929 +2024-09-04,568.87000,578.86000,565.76000,575.25000,575.25000,0.74%,1613865 +2024-09-05,570.75000,573.39000,562.53000,567.93000,567.93000,-1.27%,1573571 +2024-09-06,570.90000,573.31000,558.00000,563.41000,563.41000,-0.80%,2096790 +2024-09-09,567.69000,574.57000,564.44000,569.88000,569.88000,1.15%,1997121 +2024-09-10,576.75000,577.80000,567.14000,574.48000,574.48000,0.81%,2030076 +2024-09-11,573.01000,581.24000,559.35000,580.38000,580.38000,1.03%,2680977 +2024-09-12,581.44500,587.75000,572.98000,586.55000,586.55000,1.06%,5605338 +2024-09-13,532.56500,540.27000,526.60000,536.87000,536.87000,-8.47%,10423510 +2024-09-16,537.40000,537.69000,521.26000,521.50000,521.50000,-2.86%,5248205 +2024-09-17,524.29000,527.10000,514.58000,515.03000,515.03000,-1.24%,5164089 +2024-09-18,517.01000,517.58000,506.49000,508.13000,508.13000,-1.34%,3997267 +2024-09-19,518.81000,527.48000,518.02000,526.44000,526.44000,3.60%,3582532 +2024-09-20,526.44000,528.62500,515.72000,522.30000,522.30000,-0.79%,6100685 +2024-09-23,525.71000,532.00000,524.95500,527.87000,527.87000,1.07%,2106995 +2024-09-24,527.72000,530.30000,521.71000,524.07000,524.07000,-0.72%,2842054 +2024-09-25,526.02000,526.18000,516.24000,517.90000,517.90000,-1.18%,3211612 +2024-09-26,520.51000,521.35500,512.11000,515.38000,515.38000,-0.49%,3282437 +2024-09-27,516.52000,516.68000,512.30000,515.48000,515.48000,0.02%,2718323 +2024-09-30,513.83000,518.47000,511.74000,517.78000,517.78000,0.45%,2588151 +2024-10-01,517.45000,519.00000,502.50000,502.80000,502.80000,-2.89%,3730026 +2024-10-02,503.87000,510.19000,502.82000,505.81000,505.81000,0.60%,1981848 +2024-10-03,501.02000,509.81000,498.59000,503.80000,503.80000,-0.40%,1921604 +2024-10-04,507.29000,508.56000,503.59000,507.22000,507.22000,0.68%,1949994 +2024-10-07,503.96000,504.87000,486.40000,487.30000,487.30000,-3.93%,4870534 +2024-10-08,492.45000,500.00000,486.40000,496.24000,496.24000,1.83%,3551609 +2024-10-09,495.88000,495.88000,492.32000,494.08000,494.08000,-0.44%,2869417 +2024-10-10,490.54000,506.45000,489.35000,503.57000,503.57000,1.92%,2775102 +2024-10-11,504.78000,507.98000,494.90000,495.42000,495.42000,-1.62%,2992409 +2024-10-14,501.80000,514.26000,500.41000,509.65000,509.65000,2.87%,3411497 +2024-10-15,513.82000,517.77200,506.80000,508.03000,508.03000,-0.32%,3605675 +2024-10-16,506.39000,506.84000,500.25000,502.54000,502.54000,-1.08%,1859116 +2024-10-17,506.51000,507.50000,495.23000,496.83000,496.83000,-1.14%,2769241 +2024-10-18,491.29000,499.00000,491.05000,494.90000,494.90000,-0.39%,2011121 +2024-10-21,494.60000,500.65000,492.96000,497.71000,497.71000,0.57%,1679657 +2024-10-22,496.43000,497.34000,488.36000,493.11000,493.11000,-0.92%,2388721 +2024-10-23,492.00000,493.83000,483.39100,485.03000,485.03000,-1.64%,2021316 +2024-10-24,486.63000,488.47000,480.06000,482.87000,482.87000,-0.45%,2100308 +2024-10-25,483.42000,488.34000,482.52000,483.72000,483.72000,0.18%,2426769 +2024-10-28,487.65000,488.49000,480.48000,481.04000,481.04000,-0.55%,2302255 +2024-10-29,481.92000,487.56000,479.33000,485.39000,485.39000,0.90%,2089505 +2024-10-30,482.24000,492.20000,482.24000,486.68000,486.68000,0.27%,2728573 +2024-10-31,486.00000,486.05000,477.38000,478.08000,478.08000,-1.77%,2978688 +2024-11-01,475.41000,485.16000,475.05000,482.80000,482.80000,0.99%,2852008 +2024-11-04,479.03000,483.76000,477.37000,481.35000,481.35000,-0.30%,1955249 +2024-11-05,483.09000,486.65900,480.47000,486.42000,486.42000,1.05%,1588149 +2024-11-06,492.93000,506.21000,492.93000,504.83000,504.83000,3.78%,2969855 +2024-11-07,510.65500,510.65500,495.30000,500.92000,500.92000,-0.77%,2640295 +2024-11-08,503.83000,505.00000,493.69000,494.68000,494.68000,-1.25%,2856859 +2024-11-11,493.60000,507.72000,493.60000,504.48000,504.48000,1.98%,3536599 +2024-11-12,504.39000,528.91000,504.27000,526.42000,526.42000,4.35%,4125288 +2024-11-13,523.79000,539.92000,520.59000,532.50000,532.50000,1.15%,3470174 +2024-11-14,530.55000,534.64000,523.46000,529.87000,529.87000,-0.49%,3098800 +2024-11-15,520.30000,524.50000,498.81000,503.37000,503.37000,-5.00%,4612417 +2024-11-18,505.00000,505.51000,497.69000,499.51000,499.51000,-0.77%,2259651 +2024-11-19,496.00000,502.41000,495.46000,499.61000,499.61000,0.02%,1961731 +2024-11-20,505.41000,506.36000,494.61000,499.50000,499.50000,-0.02%,1874910 +2024-11-21,502.10000,508.57000,493.10000,504.44000,504.44000,0.99%,2002094 +2024-11-22,502.50000,513.37000,502.50000,512.15000,512.15000,1.53%,2287614 +2024-11-25,519.09000,523.21000,513.19400,518.73000,518.73000,1.28%,3319992 +2024-11-26,519.95000,525.76000,516.36000,525.30000,525.30000,1.27%,2415735 +2024-11-27,523.21000,525.88000,508.71600,513.68000,513.68000,-2.21%,2324217 +2024-11-29,517.65000,517.65000,513.58000,515.93000,515.93000,0.44%,1450247 +2024-12-02,512.85000,518.77000,511.53000,516.20000,516.20000,0.05%,2007213 +2024-12-03,511.04000,516.78000,504.50500,516.26000,516.26000,0.01%,2119254 +2024-12-04,523.02000,541.77000,521.00500,536.49000,536.49000,3.92%,3307041 +2024-12-05,534.42000,540.11000,529.79000,538.22000,538.22000,0.32%,2629119 +2024-12-06,544.15000,554.37000,542.90000,552.96000,552.96000,2.74%,2964064 +2024-12-09,556.10000,557.90000,546.11000,547.93000,547.93000,-0.91%,3588653 +2024-12-10,547.35000,552.83000,544.22000,547.05000,547.05000,-0.16%,2762875 +2024-12-11,547.05000,552.30000,541.74000,549.93000,549.93000,0.53%,6690565 +2024-12-12,487.50000,494.00000,470.90000,474.63000,474.63000,-13.69%,17344864 +2024-12-13,473.98000,474.91000,456.80000,465.69000,465.69000,-1.88%,11395512 +2024-12-16,467.19000,473.62000,461.20000,461.53000,461.53000,-0.89%,5807021 +2024-12-17,460.59000,465.85600,452.48000,455.23000,455.23000,-1.37%,7514489 +2024-12-18,453.24000,455.25000,441.10000,441.31000,441.31000,-3.06%,6511105 +2024-12-19,443.41000,449.00000,437.11000,437.39000,437.39000,-0.89%,6479517 +2024-12-20,433.01500,451.42000,432.47000,447.17000,447.17000,2.24%,8220033 +2024-12-23,447.00000,451.43000,443.42000,446.74000,446.74000,-0.10%,3781194 +2024-12-24,446.50000,448.86500,442.57000,447.94000,447.94000,0.27%,1685003 +2024-12-26,445.85000,452.34000,444.68000,450.16000,450.16000,0.50%,2134310 +2024-12-27,446.88000,449.91000,441.10500,446.48000,446.48000,-0.82%,2947179 +2024-12-30,442.94000,447.60000,438.57000,445.80000,445.80000,-0.15%,3473172 +2024-12-31,446.35000,448.50000,442.81000,444.68000,444.68000,-0.25%,2285132 +2025-01-02,447.76000,450.12000,440.56000,441.00000,441.00000,-0.83%,2507887 +2025-01-03,429.44500,433.29800,425.32000,430.57000,430.57000,-2.37%,5619372 +2025-01-06,431.88000,436.40800,427.79000,431.18000,431.18000,0.14%,3994400 +2025-01-07,431.37000,435.18000,420.51000,422.63000,422.63000,-1.98%,4181405 +2025-01-08,417.34000,422.66000,415.51000,419.58000,419.58000,-0.72%,3508786 +2025-01-10,410.00000,413.10000,405.32000,405.92000,405.92000,-3.26%,5564262 +2025-01-13,404.27000,409.96000,403.75000,408.50000,408.50000,0.64%,4558780 +2025-01-14,407.25000,412.75000,405.07000,412.71000,412.71000,1.03%,3577116 +2025-01-15,421.70000,423.97000,415.66000,417.28000,417.28000,1.11%,4345781 +2025-01-16,418.21000,428.89000,418.00000,426.93000,426.93000,2.31%,4185552 +2025-01-17,434.34500,435.99000,425.70000,429.99000,429.99000,0.72%,4012745 +2025-01-21,433.26000,439.98000,431.50000,436.36000,436.36000,1.48%,3833294 +2025-01-22,438.00000,439.73000,433.43000,437.32000,437.32000,0.22%,3391642 +2025-01-23,435.88000,437.73000,432.49000,437.28000,437.28000,-0.01%,2716742 +2025-01-24,437.28000,441.88000,434.73000,435.38000,435.38000,-0.43%,2631804 +2025-01-27,430.23000,445.45000,430.12000,438.60000,438.60000,0.74%,5086254 +2025-01-28,436.27000,445.80500,431.64000,442.84000,442.84000,0.97%,5376392 +2025-01-29,439.92000,444.36000,438.82500,441.68000,441.68000,-0.26%,2997604 +2025-01-30,439.67000,448.42000,439.23000,446.00000,446.00000,0.98%,3290128 +2025-01-31,446.97500,447.01000,435.83000,437.45000,437.45000,-1.92%,4689083 +2025-02-03,437.80000,442.74000,430.88000,438.60000,438.60000,0.26%,3348717 +2025-02-04,435.43000,443.58000,434.26000,440.23000,440.23000,0.37%,2647701 +2025-02-05,440.75000,444.95000,436.27000,437.63000,437.63000,-0.59%,2938540 +2025-02-06,437.63000,439.96000,434.35000,435.40000,435.40000,-0.51%,2568120 +2025-02-07,436.24000,441.00000,432.41000,433.07000,433.07000,-0.54%,2693470 +2025-02-10,439.25000,453.37000,439.00000,451.10000,451.10000,4.16%,3946729 +2025-02-11,449.00000,461.54900,448.29000,458.82000,458.82000,1.71%,3256999 +2025-02-12,458.00000,463.00000,451.30000,462.76000,462.76000,0.86%,3308534 +2025-02-13,465.21000,465.70000,457.03000,459.22000,459.22000,-0.76%,2794395 +2025-02-14,463.35000,464.99000,458.00000,460.16000,460.16000,0.20%,2622973 +2025-02-18,462.65000,464.33000,453.07000,464.11000,464.11000,0.86%,2973775 +2025-02-19,463.61000,463.61000,455.32000,456.99000,456.99000,-1.53%,2965546 +2025-02-20,457.44000,461.00000,451.57000,454.69000,454.69000,-0.50%,2337598 +2025-02-21,453.27500,453.75000,440.69000,444.32000,444.32000,-2.28%,3375996 +2025-02-24,445.11000,446.28000,440.91000,444.42000,444.42000,0.02%,2807937 +2025-02-25,443.47000,447.49000,439.17400,443.41000,443.41000,-0.23%,2612652 +2025-02-26,443.80000,447.65000,438.40000,441.50000,441.50000,-0.43%,1947626 +2025-02-27,441.79000,444.57000,436.82000,437.19000,437.19000,-0.98%,2340232 +2025-02-28,438.16000,440.37000,432.10300,438.56000,438.56000,0.31%,3936914 +2025-03-03,440.65000,448.09000,438.21000,440.72000,440.72000,0.49%,2607694 +2025-03-04,439.25000,448.81600,434.70000,446.03000,446.03000,1.20%,2942168 +2025-03-05,443.65000,453.26000,443.11000,451.24000,451.24000,1.17%,2406219 +2025-03-06,444.73000,452.19000,441.18600,444.78000,444.78000,-1.43%,2732076 +2025-03-07,442.00000,452.51000,440.99000,449.40000,449.40000,1.04%,3039466 +2025-03-10,443.11000,444.54000,433.23000,435.08000,435.08000,-3.19%,3980355 +2025-03-11,432.88000,441.33000,431.00000,433.66000,433.66000,-0.33%,3145227 +2025-03-12,436.69000,443.90000,435.50000,438.60000,438.60000,1.14%,5515858 +2025-03-13,405.27000,405.77000,374.50000,377.84000,377.84000,-13.85%,14386637 +2025-03-14,379.74500,396.36000,377.80000,394.74000,394.74000,4.47%,6134775 +2025-03-17,394.11500,399.94000,387.13000,399.34000,399.34000,1.17%,4258533 +2025-03-18,395.36000,395.95000,384.57000,391.37000,391.37000,-2.00%,4297269 +2025-03-19,394.10000,395.26000,387.00000,387.89000,387.89000,-0.89%,4349931 +2025-03-20,386.89500,397.82000,385.80300,389.61000,389.61000,0.44%,4009500 +2025-03-21,384.13000,389.85000,382.45000,387.26000,387.26000,-0.60%,7607266 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADI-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADI-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..d31f440b96d00f53a65855f89270272f3aebef15 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADI-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,60.27000,60.51000,60.00000,60.36000,49.13200,-0.07%,2737807 +2015-03-25,60.34000,60.34000,57.54000,57.56000,46.85300,-4.64%,3767346 +2015-03-26,56.92000,57.89000,56.27000,57.41500,46.73500,-0.25%,2847316 +2015-03-27,57.46000,58.87000,57.01000,58.84000,47.89400,2.48%,2521413 +2015-03-30,62.10000,64.94500,61.85000,64.81000,52.75400,10.15%,10493727 +2015-03-31,64.18000,64.52000,62.86000,63.00000,51.28100,-2.79%,3694153 +2015-04-01,62.83000,63.22000,62.01000,62.57000,50.93100,-0.68%,2374673 +2015-04-02,62.30000,63.33000,61.95000,62.24000,50.66200,-0.53%,2200634 +2015-04-06,61.59000,62.93500,61.33000,62.78000,51.10200,0.87%,2329772 +2015-04-07,62.71000,63.66000,62.28000,63.24000,51.47600,0.73%,2118290 +2015-04-08,63.13000,63.89000,63.02000,63.67000,51.82600,0.68%,2266234 +2015-04-09,63.32000,64.10000,63.23000,64.03000,52.11900,0.57%,1574990 +2015-04-10,64.28000,64.39000,63.85300,64.23500,52.28600,0.32%,1274002 +2015-04-13,64.25000,64.65000,63.61000,63.75000,51.89100,-0.76%,1475249 +2015-04-14,63.63000,63.86000,62.46000,62.57000,50.93100,-1.85%,2292615 +2015-04-15,62.93000,64.06000,62.86000,63.92500,52.03400,2.17%,1557016 +2015-04-16,63.52000,64.23000,63.49000,64.10500,52.18000,0.28%,1453722 +2015-04-17,63.36000,63.76000,63.06500,63.42000,51.62200,-1.07%,2449486 +2015-04-20,63.67000,64.41000,63.62000,63.72000,51.86700,0.47%,1509950 +2015-04-21,64.15000,64.53500,63.79000,64.37000,52.39600,1.02%,1435947 +2015-04-22,64.74000,64.74000,63.67000,64.49000,52.49300,0.19%,1021791 +2015-04-23,63.04000,63.82000,62.80000,63.59000,51.76100,-1.40%,2707720 +2015-04-24,63.58000,63.60000,61.85000,62.53000,50.89800,-1.67%,3916496 +2015-04-27,62.02000,63.27000,62.02000,62.67000,51.01200,0.22%,1689390 +2015-04-28,62.68000,63.46000,62.50000,63.22000,51.46000,0.88%,1912504 +2015-04-29,63.05000,63.65000,62.31000,62.82000,51.13400,-0.63%,1547464 +2015-04-30,62.55000,62.67000,61.29000,61.84000,50.33600,-1.56%,2985884 +2015-05-01,62.35000,63.57000,62.34000,63.27000,51.50000,2.31%,3637680 +2015-05-04,63.63000,63.90000,63.15000,63.25000,51.48400,-0.03%,1436721 +2015-05-05,63.04000,63.04000,61.72000,61.76500,50.27500,-2.35%,1630164 +2015-05-06,62.07000,62.26500,61.26000,61.64000,50.17400,-0.20%,1673148 +2015-05-07,61.83000,62.62000,61.57000,62.04000,50.49900,0.65%,1760380 +2015-05-08,62.75000,63.44000,62.40000,62.72000,51.05300,1.10%,2026877 +2015-05-11,62.75000,63.00000,62.63000,62.64000,50.98800,-0.13%,1396679 +2015-05-12,62.24000,62.49200,61.59000,62.08000,50.53200,-0.89%,1614440 +2015-05-13,62.25000,62.87000,62.03000,62.24000,50.66200,0.26%,1660008 +2015-05-14,62.97000,63.83000,62.71000,63.40000,51.60600,1.86%,1918844 +2015-05-15,63.89000,63.93000,62.96000,63.17500,51.42300,-0.35%,2333229 +2015-05-18,63.23000,63.71000,63.03000,63.36000,51.57400,0.29%,3453560 +2015-05-19,63.80000,64.34000,63.30000,63.45000,51.64700,0.14%,4538917 +2015-05-20,64.20000,66.85000,64.00000,66.18000,53.86900,4.30%,7012442 +2015-05-21,66.00000,66.02000,65.05000,65.49000,53.30700,-1.04%,3560690 +2015-05-22,65.54000,67.47000,65.47000,67.09500,54.61400,2.45%,3561352 +2015-05-26,66.95000,67.15000,65.94000,66.85000,54.41400,-0.37%,2969952 +2015-05-27,66.57000,68.44000,66.48000,68.29000,55.91200,2.15%,2995650 +2015-05-28,68.35000,68.75000,67.68000,68.31000,55.92900,0.03%,1722473 +2015-05-29,68.50000,68.51000,67.59000,67.96000,55.64200,-0.51%,2371184 +2015-06-01,68.41000,68.97000,67.80000,68.75000,56.28900,1.16%,2452991 +2015-06-02,68.69000,68.70000,67.51000,67.71000,55.43700,-1.51%,1853073 +2015-06-03,68.08000,68.08000,67.19000,67.29000,55.09300,-0.62%,1227759 +2015-06-04,66.92000,67.43000,66.62000,66.94000,54.80700,-0.52%,2167466 +2015-06-05,66.95000,67.61000,66.41000,67.37000,55.15900,0.64%,1769885 +2015-06-08,67.43000,67.52000,65.72000,65.95000,53.99600,-2.11%,2311914 +2015-06-09,66.07000,66.39000,65.27000,65.69000,53.78300,-0.39%,2278439 +2015-06-10,66.08000,67.88000,65.74000,67.72000,55.44500,3.09%,2998065 +2015-06-11,67.74000,67.85000,67.13000,67.22000,55.03600,-0.74%,1384155 +2015-06-12,66.75000,66.92000,66.07000,66.26000,54.25000,-1.43%,1241514 +2015-06-15,65.75000,66.77000,65.37300,66.70000,54.61000,0.66%,1702953 +2015-06-16,66.55000,66.94500,66.34000,66.63000,54.55300,-0.10%,1384838 +2015-06-17,66.82000,67.61000,66.82000,67.23000,55.04400,0.90%,2190556 +2015-06-18,67.60000,68.63000,67.51000,68.30000,55.92000,1.59%,1989313 +2015-06-19,68.34000,68.55000,67.29000,67.91000,55.60100,-0.57%,3150821 +2015-06-22,68.34000,68.60000,67.41000,68.02000,55.69100,0.16%,2000602 +2015-06-23,68.04000,68.26000,67.39000,67.53000,55.29000,-0.72%,1391803 +2015-06-24,67.46000,67.65000,66.75000,66.84000,54.72500,-1.02%,1361902 +2015-06-25,67.06000,67.33000,66.30000,66.59000,54.52000,-0.37%,1590096 +2015-06-26,66.37000,67.17000,65.26000,65.80000,53.87300,-1.19%,5640186 +2015-06-29,65.41000,65.60000,63.83000,63.99000,52.39200,-2.75%,2736499 +2015-06-30,64.34000,64.68000,63.82000,64.18500,52.55100,0.30%,1927606 +2015-07-01,65.08000,66.28000,64.38000,64.57000,52.86600,0.60%,2100438 +2015-07-02,64.58000,64.90000,63.90000,64.38000,52.71100,-0.29%,1861017 +2015-07-06,63.85000,64.31000,63.37000,63.59000,52.06400,-1.23%,2055538 +2015-07-07,63.47000,63.66000,61.69000,63.38000,51.89200,-0.33%,2417790 +2015-07-08,62.80000,62.98000,61.39000,61.94000,50.71300,-2.27%,2945190 +2015-07-09,62.82000,63.22000,60.88000,60.89000,49.85300,-1.70%,3328943 +2015-07-10,61.40000,62.05000,61.09000,61.51000,50.36100,1.02%,1777324 +2015-07-13,62.06000,62.14500,61.65000,61.87000,50.65600,0.59%,1589230 +2015-07-14,62.00000,62.77000,61.90000,62.62000,51.27000,1.21%,1968295 +2015-07-15,62.24000,63.15000,62.14000,62.92000,51.51500,0.48%,2252365 +2015-07-16,62.51000,63.25000,62.24000,62.83000,51.44200,-0.14%,1782806 +2015-07-17,62.82000,62.83000,62.06000,62.46000,51.13900,-0.59%,1574374 +2015-07-20,62.61000,62.73000,61.95000,61.99000,50.75400,-0.75%,1395250 +2015-07-21,61.90000,62.47000,60.60000,62.08000,50.82800,0.15%,1655874 +2015-07-22,58.73000,58.95000,57.16000,58.65000,48.01900,-5.53%,5695541 +2015-07-23,58.99000,61.22000,58.75000,60.05000,49.16600,2.39%,3235512 +2015-07-24,60.37000,60.59000,58.36000,58.49000,47.88800,-2.60%,2506615 +2015-07-27,58.22000,58.40000,57.53000,57.89000,47.39700,-1.03%,2084740 +2015-07-28,58.27000,59.56000,57.62000,58.99000,48.29800,1.90%,2581462 +2015-07-29,58.87000,59.01000,58.25000,58.79000,48.13400,-0.34%,2355073 +2015-07-30,58.66000,59.06000,57.98000,58.82000,48.15900,0.05%,2131856 +2015-07-31,59.05000,59.05000,58.21000,58.33000,47.75700,-0.83%,1930726 +2015-08-03,58.43000,59.03500,58.35000,58.67000,48.03600,0.58%,2262281 +2015-08-04,58.53000,59.20000,58.05000,58.48000,47.88000,-0.32%,1620825 +2015-08-05,59.14000,60.84000,58.87000,60.70000,49.69800,3.80%,3219359 +2015-08-06,60.32000,60.79000,58.73300,58.87000,48.20000,-3.01%,2922613 +2015-08-07,58.81000,59.75000,58.00000,59.61000,48.80500,1.26%,2469281 +2015-08-10,59.95000,61.22500,59.95000,61.09000,50.01700,2.48%,1957457 +2015-08-11,60.61000,60.85000,59.16000,59.38000,48.61700,-2.80%,2065841 +2015-08-12,58.78000,60.01000,58.27000,59.74000,48.91200,0.61%,2126998 +2015-08-13,59.66000,59.89000,58.87000,59.00000,48.30600,-1.24%,1895762 +2015-08-14,58.85000,59.27000,58.53100,58.84000,48.17500,-0.27%,1612574 +2015-08-17,58.47000,59.52000,58.30000,59.50000,48.71500,1.12%,1408689 +2015-08-18,58.99000,59.42000,57.33000,57.90000,47.40500,-2.69%,4584929 +2015-08-19,60.73000,60.82000,57.75000,58.38000,47.79800,0.83%,9485000 +2015-08-20,57.26000,57.40000,53.80000,53.82000,44.06500,-7.81%,5913909 +2015-08-21,53.35000,55.25000,53.03000,53.78000,44.03200,-0.07%,5870882 +2015-08-24,51.49000,54.00000,50.86000,51.67000,42.30500,-3.92%,6843323 +2015-08-25,53.30000,53.64000,50.56000,50.61000,41.43700,-2.05%,3945498 +2015-08-26,51.89000,54.29000,50.96000,54.22000,44.72000,7.13%,5216318 +2015-08-27,54.75000,56.51000,54.62000,56.48000,46.58400,4.17%,5323198 +2015-08-28,56.10000,56.98500,55.69000,56.45000,46.55900,-0.05%,3329693 +2015-08-31,56.32000,56.41000,55.51000,55.86000,46.07300,-1.05%,2646972 +2015-09-01,54.25000,54.88000,53.23000,53.55000,44.16700,-4.14%,3574373 +2015-09-02,54.68000,54.68000,53.59000,54.59000,45.02500,1.94%,2095701 +2015-09-03,55.25000,55.88000,54.70000,55.17000,45.50300,1.06%,2318720 +2015-09-04,54.08000,54.66000,53.70000,53.96000,44.50500,-2.19%,1693651 +2015-09-08,55.99000,57.82000,55.46000,57.77000,47.64800,7.06%,4119638 +2015-09-09,57.94000,58.65000,56.12000,56.27000,46.41100,-2.60%,2814558 +2015-09-10,55.99000,56.55000,55.31000,56.01000,46.19600,-0.46%,3366024 +2015-09-11,55.60000,56.46000,55.33000,56.35000,46.47700,0.61%,1762837 +2015-09-14,57.28000,57.60000,56.83000,57.56000,47.47500,2.15%,3124899 +2015-09-15,57.56000,58.60000,57.56000,58.30000,48.08500,1.29%,2950276 +2015-09-16,58.54000,58.55000,57.75000,58.45000,48.20900,0.26%,2085813 +2015-09-17,58.38000,58.96000,57.86000,57.93000,47.78000,-0.89%,2521052 +2015-09-18,57.12000,57.33000,56.21000,56.67000,46.74100,-2.18%,3925936 +2015-09-21,56.88000,57.38000,56.16000,56.63000,46.70800,-0.07%,2856562 +2015-09-22,55.90000,56.38000,55.03000,55.18000,45.51200,-2.56%,2912189 +2015-09-23,55.58000,56.00000,55.03000,55.20000,45.52800,0.04%,1800072 +2015-09-24,54.53000,54.70000,52.48000,54.00000,44.53800,-2.17%,3543961 +2015-09-25,54.53000,55.29000,53.88000,54.44000,44.90100,0.81%,2143115 +2015-09-28,54.27000,54.94000,53.46000,53.47000,44.10100,-1.78%,2236615 +2015-09-29,53.48000,54.31000,53.13000,54.05000,44.58000,1.08%,2369405 +2015-09-30,55.02000,56.54000,54.83000,56.41000,46.52600,4.37%,3196205 +2015-10-01,56.35000,56.54000,53.71000,54.94000,45.31400,-2.61%,4106810 +2015-10-02,54.00000,55.69000,53.70000,55.69000,45.93200,1.37%,3297011 +2015-10-05,56.18000,57.81000,55.92000,57.43000,47.36700,3.12%,2778610 +2015-10-06,57.38000,57.71500,56.32000,56.89000,46.92200,-0.94%,2523484 +2015-10-07,57.60000,58.06000,56.64000,57.87000,47.73000,1.72%,3340281 +2015-10-08,57.95000,57.99000,56.59000,57.72000,47.60700,-0.26%,2302969 +2015-10-09,57.57000,57.97000,56.50000,56.69000,46.75700,-1.78%,3683410 +2015-10-12,56.78000,56.90000,56.33000,56.58000,46.66600,-0.19%,1718111 +2015-10-13,56.07000,56.64000,55.96000,56.05000,46.22900,-0.94%,2100305 +2015-10-14,56.91000,64.15500,56.75000,60.99000,50.30400,8.81%,11995746 +2015-10-15,61.50000,61.76000,60.39000,61.28000,50.54300,0.48%,4908111 +2015-10-16,61.31000,61.54000,59.88000,60.19000,49.64400,-1.78%,3067839 +2015-10-19,59.94000,60.39000,59.53000,60.22000,49.66900,0.05%,2107902 +2015-10-20,60.31000,60.97000,59.84000,60.40000,49.81700,0.30%,1730670 +2015-10-21,61.02000,62.50000,61.02000,61.75000,50.93100,2.24%,4552980 +2015-10-22,63.28000,63.95000,62.42000,63.40000,52.29100,2.67%,3499184 +2015-10-23,64.04000,64.11200,63.10000,63.62000,52.47300,0.35%,2277020 +2015-10-26,63.25000,63.39000,61.44000,61.53000,50.74900,-3.29%,2608671 +2015-10-27,60.83000,61.78000,60.83000,61.39000,50.63400,-0.23%,1608944 +2015-10-28,62.50000,63.20000,60.21000,61.86000,51.02100,0.77%,4532594 +2015-10-29,59.96000,60.94500,59.27000,59.98000,49.47100,-3.04%,2390686 +2015-10-30,60.21000,60.61000,59.95000,60.12000,49.58600,0.23%,2097556 +2015-11-02,60.06000,60.79000,59.83000,60.34000,49.76800,0.37%,1778870 +2015-11-03,60.22000,60.94000,60.22000,60.66000,50.03100,0.53%,1140542 +2015-11-04,60.61000,60.70000,60.09000,60.49000,49.89100,-0.28%,1444865 +2015-11-05,60.83000,60.92000,60.05000,60.36000,49.78400,-0.21%,1202540 +2015-11-06,60.42000,61.97900,60.29000,61.70000,50.88900,2.22%,1866472 +2015-11-09,61.53000,61.55000,60.56000,60.96000,50.27900,-1.20%,1519594 +2015-11-10,59.57000,60.28000,59.54000,59.97000,49.46200,-1.62%,1850431 +2015-11-11,60.34000,60.80300,59.80000,59.90000,49.40500,-0.12%,1269161 +2015-11-12,59.72000,60.75500,59.33000,59.46000,49.04200,-0.73%,2120780 +2015-11-13,59.46000,59.65000,57.80000,58.13000,47.94500,-2.24%,2230206 +2015-11-16,58.08000,58.54000,57.78000,58.48000,48.23300,0.60%,2617636 +2015-11-17,58.49000,59.71000,58.27000,59.30000,48.91000,1.40%,2341504 +2015-11-18,59.33000,60.83000,59.30000,60.74000,50.09700,2.43%,1797263 +2015-11-19,60.39000,60.41000,59.43000,59.77000,49.29700,-1.60%,2755021 +2015-11-20,60.21000,60.21000,59.22000,59.42000,49.00900,-0.59%,3043954 +2015-11-23,58.90000,59.00000,56.50000,56.80000,46.84800,-4.41%,7029335 +2015-11-24,59.38000,61.02000,57.42000,60.42000,49.83400,6.37%,7189285 +2015-11-25,60.46000,61.36000,59.83000,60.25000,49.69300,-0.28%,3348371 +2015-11-27,60.23000,60.73000,60.00000,60.45000,49.85800,0.33%,916077 +2015-11-30,60.39000,62.08000,60.39000,61.63000,50.83200,1.95%,3358089 +2015-12-01,62.09000,62.40000,61.28000,61.57000,50.78200,-0.10%,3044402 +2015-12-02,61.33000,61.97000,60.62000,60.74000,50.42700,-1.35%,2031106 +2015-12-03,61.40000,61.46000,58.81000,59.05000,49.02400,-2.78%,3560415 +2015-12-04,57.76000,59.70800,56.77000,59.21000,49.15700,0.27%,5550196 +2015-12-07,59.22000,59.49000,58.34000,58.50000,48.56800,-1.20%,2590678 +2015-12-08,58.08000,58.33000,57.51000,58.02000,48.16900,-0.82%,2178123 +2015-12-09,58.00000,58.06000,56.44000,56.65000,47.03200,-2.36%,2479199 +2015-12-10,56.67000,57.51000,56.44000,57.15000,47.44700,0.88%,3175639 +2015-12-11,56.29000,57.11000,56.29000,56.93000,47.26400,-0.38%,3886329 +2015-12-14,56.88000,57.27000,56.40000,56.82000,47.17300,-0.19%,2901569 +2015-12-15,55.85000,57.85000,55.70000,56.55000,46.94900,-0.48%,4702122 +2015-12-16,56.94000,57.74000,56.31000,57.53000,47.76200,1.73%,1960086 +2015-12-17,57.44000,57.87000,56.11000,56.12000,46.59200,-2.45%,2249562 +2015-12-18,55.75000,56.36500,55.12000,55.17000,45.80300,-1.69%,4719940 +2015-12-21,55.83000,55.86000,55.35000,55.83000,46.35100,1.20%,1763546 +2015-12-22,56.55000,56.98000,55.85000,56.01500,46.50500,0.33%,1136235 +2015-12-23,56.36000,56.83900,56.23000,56.48000,46.89100,0.83%,1153135 +2015-12-24,56.48000,56.99500,56.48000,56.80000,47.15600,0.57%,536315 +2015-12-28,56.67000,56.84000,55.87000,56.45000,46.86600,-0.62%,1205463 +2015-12-29,56.80000,57.75000,56.69200,57.31000,47.58000,1.52%,1347972 +2015-12-30,57.17000,57.48000,56.51000,56.55000,46.94900,-1.33%,1459864 +2015-12-31,56.45000,56.55000,55.32000,55.32000,45.92800,-2.18%,1409427 +2016-01-04,54.24000,54.47000,53.63000,54.44000,45.19700,-1.59%,2648908 +2016-01-05,54.73000,54.84000,53.86000,54.04000,44.86500,-0.73%,2689457 +2016-01-06,53.07000,53.54000,51.43000,51.74000,42.95500,-4.26%,3779652 +2016-01-07,50.45000,51.46000,50.03000,50.42000,41.86000,-2.55%,5162974 +2016-01-08,50.74000,51.55000,49.98000,49.98000,41.49400,-0.87%,3805221 +2016-01-11,51.04000,51.76000,50.42000,51.17000,42.48200,2.38%,3437901 +2016-01-12,51.55000,52.22000,50.97000,51.65000,42.88100,0.94%,2445896 +2016-01-13,51.72000,52.35000,50.03000,50.10000,41.59400,-3.00%,2659496 +2016-01-14,50.54000,51.06000,49.91100,50.50000,41.92600,0.80%,3376988 +2016-01-15,48.16000,49.95000,47.24000,49.82000,41.36100,-1.35%,8245407 +2016-01-19,50.33000,50.98000,48.49000,49.39000,41.00400,-0.86%,3707084 +2016-01-20,49.35000,51.13000,49.00000,50.58000,41.99200,2.41%,5069703 +2016-01-21,51.51000,51.68000,50.11000,50.53000,41.95100,-0.10%,3971992 +2016-01-22,51.50000,51.76000,50.81000,51.38000,42.65700,1.68%,1767727 +2016-01-25,51.27000,51.52000,50.77100,51.05000,42.38300,-0.64%,2642166 +2016-01-26,51.34000,51.96000,50.90000,51.29000,42.58200,0.47%,2362688 +2016-01-27,51.03000,52.21000,50.82000,51.28000,42.57400,-0.02%,2747945 +2016-01-28,51.67000,51.97000,51.13500,51.76000,42.97200,0.94%,2693177 +2016-01-29,52.07000,53.94000,51.33000,53.86000,44.71500,4.06%,3378102 +2016-02-01,53.38000,53.70000,52.96000,53.17000,44.14300,-1.28%,2295677 +2016-02-02,52.04000,52.66000,51.27000,51.34000,42.62300,-3.44%,3151699 +2016-02-03,51.94000,51.97000,50.46000,51.38000,42.65700,0.08%,2425582 +2016-02-04,51.21000,52.15000,50.89000,51.67000,42.89700,0.56%,1772288 +2016-02-05,51.40000,51.81000,49.56000,49.82000,41.36100,-3.58%,2505957 +2016-02-08,49.25000,49.67500,48.29000,49.16000,40.81300,-1.32%,2994129 +2016-02-09,48.84000,50.13000,48.62000,49.31000,40.93800,0.31%,3112050 +2016-02-10,49.71000,50.06000,48.92000,48.96000,40.64700,-0.71%,1897507 +2016-02-11,48.37000,49.34000,48.17000,48.84000,40.54800,-0.25%,2416689 +2016-02-12,49.60000,49.80000,48.68000,49.64000,41.21200,1.64%,3741526 +2016-02-16,49.79000,52.35000,49.79000,52.07000,43.22900,4.90%,4819034 +2016-02-17,51.12000,53.98000,51.12000,52.73000,43.77700,1.27%,3909912 +2016-02-18,53.01000,53.63000,51.93000,52.04000,43.20500,-1.31%,2184147 +2016-02-19,51.88000,52.41000,51.67200,52.10000,43.25400,0.12%,2276694 +2016-02-22,52.67000,53.12000,52.10000,52.61000,43.67800,0.98%,1776721 +2016-02-23,52.46000,52.73000,51.39000,51.46000,42.72300,-2.19%,1781418 +2016-02-24,50.60000,51.85000,50.10000,51.81000,43.36200,0.68%,2690936 +2016-02-25,53.06000,53.12000,51.43000,52.99000,44.35000,2.28%,2430235 +2016-02-26,53.30000,53.62000,52.88000,53.44000,44.72600,0.85%,1758863 +2016-02-29,53.46000,53.95000,52.99000,52.99000,44.35000,-0.84%,2159604 +2016-03-01,53.95000,54.72000,53.01000,54.70000,45.78100,3.23%,2188649 +2016-03-02,54.72000,55.71000,54.60000,55.41000,46.37500,1.30%,2411309 +2016-03-03,55.61000,55.77500,54.66000,55.47000,46.42500,0.11%,2071122 +2016-03-04,55.67000,56.21000,55.11000,55.78000,46.68500,0.56%,2312033 +2016-03-07,55.16000,56.49000,55.16000,56.49000,47.27900,1.27%,2184812 +2016-03-08,55.98000,56.21000,55.05500,55.34000,46.31700,-2.04%,2694554 +2016-03-09,55.71000,55.91000,54.84000,54.93000,45.97400,-0.74%,2212678 +2016-03-10,55.46000,55.81000,54.42000,55.12000,46.13300,0.35%,1757566 +2016-03-11,55.83000,56.02500,55.00000,55.94000,46.81900,1.49%,1760299 +2016-03-14,55.57000,56.22000,55.26000,55.67000,46.59300,-0.48%,1403020 +2016-03-15,55.34000,56.14000,55.16000,56.11000,46.96100,0.79%,1986827 +2016-03-16,55.72000,56.89300,55.67000,56.86000,47.58900,1.34%,1721472 +2016-03-17,56.50000,57.95000,56.50000,57.87000,48.43400,1.78%,2495727 +2016-03-18,57.87000,59.06000,57.73000,59.01000,49.38800,1.97%,4820129 +2016-03-21,58.76000,58.98000,58.15000,58.85000,49.25400,-0.27%,2575087 +2016-03-22,58.68000,58.81500,57.98000,58.52000,48.97800,-0.56%,1828529 +2016-03-23,58.58000,58.58000,58.15000,58.33000,48.81900,-0.32%,1711652 +2016-03-24,58.05000,58.65000,57.67000,58.64000,49.07900,0.53%,1947835 +2016-03-28,58.63000,58.63000,58.14000,58.32000,48.81100,-0.55%,1455702 +2016-03-29,58.05000,59.00000,57.89000,58.80000,49.21300,0.82%,1338932 +2016-03-30,59.00000,59.43000,58.45000,59.11000,49.47200,0.53%,1305464 +2016-03-31,58.91000,59.45000,58.69000,59.19000,49.53900,0.14%,1775856 +2016-04-01,58.69000,59.06000,58.55000,58.98000,49.36300,-0.35%,1393580 +2016-04-04,58.97000,59.05000,58.60000,58.76000,49.17900,-0.37%,938816 +2016-04-05,58.43000,58.86000,58.29000,58.48000,48.94500,-0.48%,1689380 +2016-04-06,58.31000,59.25000,57.83000,59.16000,49.51400,1.16%,1401833 +2016-04-07,58.79000,59.07000,57.99000,58.36000,48.84400,-1.35%,1484817 +2016-04-08,58.70000,59.01000,58.28500,58.80000,49.21300,0.75%,1824603 +2016-04-11,59.09000,59.64000,58.57000,58.60000,49.04500,-0.34%,1505834 +2016-04-12,58.73000,58.98500,58.07000,58.80000,49.21300,0.34%,1456189 +2016-04-13,59.18000,59.85000,58.81000,59.80000,50.04900,1.70%,1354198 +2016-04-14,59.23000,59.62000,58.68000,59.44000,49.74800,-0.60%,1558033 +2016-04-15,59.39000,59.39000,58.64000,58.66000,49.09500,-1.31%,2076561 +2016-04-18,58.68000,58.87000,58.37000,58.70000,49.12900,0.07%,1666719 +2016-04-19,58.61000,58.78000,57.76000,58.23000,48.73500,-0.80%,1675051 +2016-04-20,58.52000,59.37000,58.44000,59.18000,49.53100,1.63%,1812349 +2016-04-21,59.05000,59.13500,58.48000,58.81000,49.22100,-0.63%,1464591 +2016-04-22,58.91000,59.37000,58.20000,58.48000,48.94500,-0.56%,1944830 +2016-04-25,58.45000,58.89000,57.75000,58.43000,48.90300,-0.09%,1282504 +2016-04-26,58.77000,59.87000,58.51500,59.33000,49.65600,1.54%,1776003 +2016-04-27,58.50000,59.76000,58.21000,59.64000,49.91600,0.52%,1775726 +2016-04-28,59.20000,59.56000,57.56000,57.86000,48.42600,-2.98%,2470620 +2016-04-29,57.60000,57.63000,55.88000,56.32000,47.13700,-2.66%,2612115 +2016-05-02,56.31000,57.04000,55.96000,57.01000,47.71400,1.23%,1703952 +2016-05-03,56.33000,56.72000,56.07500,56.23000,47.06200,-1.37%,1653809 +2016-05-04,55.79000,56.13000,55.49300,55.83000,46.72700,-0.71%,2344995 +2016-05-05,55.98000,56.21000,55.42000,55.69000,46.61000,-0.25%,1523250 +2016-05-06,55.47000,55.68000,54.84000,55.47000,46.42500,-0.40%,2666887 +2016-05-09,55.69000,56.09000,55.18000,55.23000,46.22500,-0.43%,2125692 +2016-05-10,55.55000,56.17000,55.17000,56.10000,46.95300,1.58%,2622816 +2016-05-11,56.05000,56.52000,55.68000,55.75000,46.66000,-0.62%,1591701 +2016-05-12,55.96000,56.21500,54.48000,54.90000,45.94800,-1.52%,2279014 +2016-05-13,54.76000,55.32000,54.33000,54.72000,45.79800,-0.33%,1882142 +2016-05-16,54.87000,55.81000,54.54000,55.43000,46.39200,1.30%,1897141 +2016-05-17,55.31000,56.02000,55.25000,55.37000,46.34200,-0.11%,2907342 +2016-05-18,53.06000,56.14000,53.00000,55.82000,46.71800,0.81%,3219742 +2016-05-19,55.67000,56.03000,55.03000,55.70000,46.61800,-0.21%,1779091 +2016-05-20,56.01000,57.10000,55.98000,56.54000,47.32100,1.51%,1928902 +2016-05-23,56.77000,57.44000,56.61000,56.76000,47.50500,0.39%,1515281 +2016-05-24,57.10000,58.35000,56.95500,58.22000,48.72700,2.57%,1649097 +2016-05-25,57.95000,58.39000,57.81000,58.27000,49.12000,0.09%,1447707 +2016-05-26,58.21000,58.49000,57.99000,58.29000,49.13700,0.03%,1034281 +2016-05-27,58.35000,58.72000,58.13000,58.44000,49.26400,0.26%,1000832 +2016-05-31,58.43000,58.61000,58.04000,58.50000,49.31400,0.10%,1348254 +2016-06-01,58.11000,58.77000,58.10500,58.65000,49.44100,0.26%,1077070 +2016-06-02,57.20000,58.34000,57.20000,58.28000,49.12900,-0.63%,1708151 +2016-06-03,58.56000,58.56000,57.78000,58.11000,48.98600,-0.29%,1462897 +2016-06-06,58.05000,58.40000,57.04000,57.09000,48.12600,-1.76%,4243465 +2016-06-07,57.48000,57.95000,56.88000,57.79000,48.71600,1.23%,3267937 +2016-06-08,57.88000,58.12000,57.50000,57.78000,48.70700,-0.02%,1241199 +2016-06-09,57.57000,57.61000,57.20000,57.56000,48.52200,-0.38%,1052725 +2016-06-10,56.89000,57.28000,56.61000,56.96000,48.01600,-1.04%,1364149 +2016-06-13,56.86000,57.55000,56.70000,56.87000,47.94000,-0.16%,1103170 +2016-06-14,56.82000,57.25000,56.57000,57.07000,48.10900,0.35%,2202462 +2016-06-15,57.26000,57.29000,56.73000,56.87000,47.94000,-0.35%,2391117 +2016-06-16,56.51000,57.00000,55.90000,56.90000,47.96600,0.05%,1088077 +2016-06-17,56.85000,56.85000,55.61000,55.99000,47.19800,-1.60%,2659052 +2016-06-20,56.78000,57.37000,56.73000,56.79000,47.87300,1.43%,1850664 +2016-06-21,56.99000,57.16000,56.65000,57.06000,48.10000,0.48%,1243623 +2016-06-22,57.14000,57.56000,56.78000,56.85000,47.92300,-0.37%,1718377 +2016-06-23,57.52000,58.12000,57.32000,58.11000,48.98600,2.22%,1608860 +2016-06-24,54.91000,56.37000,54.75000,55.04000,46.39800,-5.28%,8489950 +2016-06-27,53.86000,54.18000,52.17000,52.55000,44.29900,-4.52%,3610791 +2016-06-28,53.53000,54.32000,53.11000,54.31000,45.78200,3.35%,3244174 +2016-06-29,54.69000,55.65000,54.61000,55.62000,46.88700,2.41%,2484805 +2016-06-30,55.75000,56.69000,55.40000,56.64000,47.74600,1.83%,2573300 +2016-07-01,56.15000,56.91500,55.84500,56.63000,47.73800,-0.02%,1910891 +2016-07-05,55.99000,56.40000,55.04000,55.36000,46.66700,-2.24%,1711623 +2016-07-06,55.15000,55.60000,54.55000,55.46000,46.75200,0.18%,1434020 +2016-07-07,55.49000,56.36000,55.29000,55.95000,47.16500,0.88%,1382024 +2016-07-08,56.51000,57.79000,56.43000,57.74000,48.67400,3.20%,2287085 +2016-07-11,57.99000,58.55000,57.84000,58.25000,49.10400,0.88%,1788541 +2016-07-12,58.68000,59.03000,58.26000,58.99000,49.72700,1.27%,1311340 +2016-07-13,59.27000,59.62000,58.99000,59.52000,50.17400,0.90%,2478024 +2016-07-14,60.00000,60.18000,59.66700,60.02000,50.59600,0.84%,1721921 +2016-07-15,60.25000,60.25000,59.97000,60.15000,50.70500,0.22%,1985333 +2016-07-18,60.50000,60.83000,60.26000,60.43000,50.94100,0.47%,1836765 +2016-07-19,60.09000,60.48000,59.89000,60.27000,50.80600,-0.26%,1366072 +2016-07-20,60.43000,60.92000,60.15000,60.69000,51.16000,0.70%,1397803 +2016-07-21,60.65000,60.65000,59.72000,59.95000,50.53700,-1.22%,1379456 +2016-07-22,60.05000,60.43500,59.66000,60.40000,50.91600,0.75%,823680 +2016-07-25,60.49000,60.59000,60.20000,60.53000,51.02600,0.22%,1195634 +2016-07-26,61.15000,64.22000,61.08000,62.87300,53.00000,3.87%,5045954 +2016-07-27,66.78000,66.91000,62.95000,63.33000,53.38600,0.73%,14962962 +2016-07-28,63.46000,64.39000,62.75000,64.22000,54.13600,1.41%,4724066 +2016-07-29,64.20000,64.43500,63.50000,63.83000,53.80700,-0.61%,3241859 +2016-08-01,64.19000,64.32000,63.54200,63.98000,53.93400,0.23%,2669902 +2016-08-02,63.78000,63.84000,62.49000,62.84000,52.97300,-1.78%,2740483 +2016-08-03,62.65000,63.57500,62.24000,62.87000,52.99800,0.05%,1899912 +2016-08-04,63.07000,63.39000,62.70000,63.34000,53.39400,0.75%,1783760 +2016-08-05,63.50000,63.73000,63.07000,63.69000,53.68900,0.55%,1843420 +2016-08-08,63.83000,63.94000,63.29000,63.44000,53.47900,-0.39%,1839219 +2016-08-09,63.88000,64.15000,63.62500,63.82000,53.79900,0.60%,1933754 +2016-08-10,64.00000,64.00000,63.16000,63.79000,53.77400,-0.05%,2054856 +2016-08-11,63.99000,64.14000,62.87100,64.14000,54.06900,0.55%,1325096 +2016-08-12,64.06000,64.36000,63.77000,64.24000,54.15300,0.16%,1357770 +2016-08-15,64.24000,65.49000,64.24000,65.27000,55.02100,1.60%,2534051 +2016-08-16,65.15000,65.15000,64.59000,64.88000,54.69300,-0.60%,2476438 +2016-08-17,64.26000,64.84000,63.16000,64.20000,54.11900,-1.05%,3247680 +2016-08-18,64.30000,64.85000,63.75000,64.13000,54.06000,-0.11%,2130647 +2016-08-19,63.92000,64.58000,63.83000,64.14000,54.06900,0.02%,1965377 +2016-08-22,64.40000,64.41000,63.75000,63.84000,53.81600,-0.47%,1942015 +2016-08-23,64.38000,64.74000,63.79000,63.80000,53.78200,-0.06%,1935956 +2016-08-24,63.59000,63.83700,62.70000,62.70000,53.20900,-1.72%,2613121 +2016-08-25,62.82000,63.04000,62.56000,62.72000,53.22600,0.03%,2336706 +2016-08-26,63.00000,63.53000,62.57000,62.96000,53.43000,0.38%,2144860 +2016-08-29,63.09000,63.45000,62.81000,62.89000,53.37000,-0.11%,1512936 +2016-08-30,63.06000,63.34600,62.65000,62.90000,53.37900,0.02%,1432509 +2016-08-31,62.90000,62.96500,62.36000,62.56000,53.09000,-0.54%,1860575 +2016-09-01,62.10000,63.07000,61.60000,63.06000,53.51400,0.80%,1813998 +2016-09-02,63.29000,63.53000,62.91000,63.15000,53.59100,0.14%,1989268 +2016-09-06,63.24000,63.43000,62.51000,62.73000,53.23400,-0.67%,1779421 +2016-09-07,62.54000,62.86000,61.44000,61.65000,52.31800,-1.72%,2215593 +2016-09-08,61.66000,61.80000,61.12000,61.41000,52.11400,-0.39%,2025771 +2016-09-09,60.83000,61.12000,59.37000,59.62000,50.59500,-2.91%,3609639 +2016-09-12,59.13000,60.67000,59.01000,60.62000,51.44400,1.68%,2520706 +2016-09-13,60.39000,60.87000,59.94000,60.45000,51.29900,-0.28%,3161657 +2016-09-14,60.51000,61.18000,60.12000,60.92000,51.69800,0.78%,1908652 +2016-09-15,60.88000,62.72000,60.87000,62.65000,53.16600,2.84%,3235543 +2016-09-16,62.77000,62.85000,61.46000,62.05000,52.65700,-0.96%,2947780 +2016-09-19,62.42000,63.05000,62.21000,62.46000,53.00500,0.66%,2167214 +2016-09-20,62.69000,62.91000,62.25000,62.34000,52.90300,-0.19%,2304243 +2016-09-21,62.60000,63.40000,62.51500,63.30000,53.71800,1.54%,2042296 +2016-09-22,63.89000,64.02000,63.37000,63.68000,54.04100,0.60%,2323994 +2016-09-23,63.70000,63.82000,63.23000,63.23000,53.65900,-0.71%,3185537 +2016-09-26,62.79000,62.97500,62.22000,62.28000,52.85200,-1.50%,3196399 +2016-09-27,62.28000,63.93000,61.81000,63.81000,54.15100,2.46%,2551061 +2016-09-28,64.02000,64.13000,63.27000,63.93000,54.25300,0.19%,2313234 +2016-09-29,63.99000,64.27000,62.93000,63.74000,54.09100,-0.30%,1820057 +2016-09-30,64.14000,64.97500,63.41000,64.45000,54.69400,1.11%,3104694 +2016-10-03,64.29000,64.74000,64.06000,64.25000,54.52400,-0.31%,1921072 +2016-10-04,64.21000,64.93000,63.98000,64.24000,54.51600,-0.02%,1572049 +2016-10-05,64.48000,65.18000,63.80000,64.68000,54.88900,0.68%,2089080 +2016-10-06,64.60000,64.83000,64.04000,64.74000,54.94000,0.09%,1355332 +2016-10-07,64.62000,64.62000,63.74000,64.42000,54.66900,-0.49%,1852115 +2016-10-10,64.78000,64.88000,63.34000,63.35000,53.76100,-1.66%,2117272 +2016-10-11,63.31000,63.65000,61.64000,62.10000,52.70000,-1.97%,3533134 +2016-10-12,62.15000,62.16000,60.70000,61.19000,51.92700,-1.47%,3305068 +2016-10-13,60.80000,60.85500,59.54000,60.71000,51.52000,-0.78%,3570863 +2016-10-14,61.11000,62.71000,60.97000,62.06000,52.66600,2.22%,3834677 +2016-10-17,61.65000,62.29000,61.33000,61.70000,52.36000,-0.58%,2475889 +2016-10-18,62.33000,62.84000,62.02000,62.14000,52.73400,0.71%,2759160 +2016-10-19,61.84000,62.07000,61.27000,61.91000,52.53800,-0.37%,1380441 +2016-10-20,62.28000,63.68000,61.67000,63.47000,53.86200,2.52%,4556524 +2016-10-21,63.13000,63.33000,62.22000,62.91000,53.38700,-0.88%,1827129 +2016-10-24,63.53000,64.05000,63.44000,64.02000,54.32900,1.76%,1316285 +2016-10-25,64.02000,64.26000,63.74000,64.06000,54.36300,0.06%,3077982 +2016-10-26,63.57000,63.75000,63.10000,63.44000,53.83700,-0.97%,2576590 +2016-10-27,63.87000,64.16000,63.06000,63.27000,53.69300,-0.27%,2067995 +2016-10-28,63.45000,64.29000,63.35000,63.53000,53.91300,0.41%,2412153 +2016-10-31,64.04000,64.44000,63.74000,64.10000,54.39700,0.90%,2175818 +2016-11-01,64.40000,64.40000,62.84000,63.60000,53.97300,-0.78%,3643421 +2016-11-02,63.79000,64.18000,63.40000,63.66000,54.02400,0.09%,2359632 +2016-11-03,63.75000,64.03000,63.34000,63.85000,54.18500,0.30%,2329504 +2016-11-04,62.89000,64.02000,62.89000,63.43000,53.82800,-0.66%,2136527 +2016-11-07,64.53000,64.55000,63.96000,64.36000,54.61800,1.47%,2982679 +2016-11-08,64.08000,65.40000,63.71000,64.85000,55.03300,0.76%,2224478 +2016-11-09,63.08000,65.29000,62.50000,64.97000,55.13500,0.19%,2448840 +2016-11-10,65.21000,65.97000,63.45000,64.25000,54.52400,-1.11%,2189018 +2016-11-11,64.29000,65.44000,64.10500,65.32000,55.43200,1.67%,2172195 +2016-11-14,65.42000,66.82500,65.33000,66.46000,56.40000,1.75%,4326318 +2016-11-15,66.73000,68.49000,66.47000,68.21000,57.88500,2.63%,3345093 +2016-11-16,68.14000,68.50000,67.68000,67.88000,57.60500,-0.48%,3532334 +2016-11-17,67.89000,68.32000,67.38000,68.21000,57.88500,0.49%,1611350 +2016-11-18,67.92000,68.58000,67.62000,68.47000,58.10500,0.38%,1580079 +2016-11-21,68.75000,69.91000,68.71000,69.82000,59.25100,1.97%,3583465 +2016-11-22,73.05000,74.87000,72.52000,72.89000,61.85600,4.40%,7844320 +2016-11-23,73.67000,74.11000,72.61000,73.59000,62.45000,0.96%,5923012 +2016-11-25,73.45000,74.32000,72.91100,74.20000,62.96800,0.83%,1998287 +2016-11-28,74.01000,74.46000,73.53000,74.16000,62.93400,-0.05%,3126685 +2016-11-29,74.17000,74.86000,73.45400,74.53000,63.24800,0.50%,2917965 +2016-11-30,74.36000,74.75000,73.62000,74.24000,63.35800,-0.39%,3803292 +2016-12-01,73.56000,74.18000,68.66500,69.01000,58.89500,-7.04%,5518525 +2016-12-02,68.66000,70.26000,68.41500,70.11000,59.83400,1.59%,3248119 +2016-12-05,70.84000,71.23000,70.15000,70.60000,60.25200,0.70%,2445010 +2016-12-06,71.02000,71.50000,70.26000,71.00000,60.59300,0.57%,2196847 +2016-12-07,70.98000,72.96000,70.52000,72.94000,62.24900,2.73%,2648413 +2016-12-08,72.99000,74.25000,72.75000,73.88000,63.05100,1.29%,2153639 +2016-12-09,74.54000,74.82000,72.49000,73.14000,62.42000,-1.00%,2106681 +2016-12-12,72.85000,73.25700,72.20000,72.90000,62.21500,-0.33%,2194622 +2016-12-13,73.11000,73.73000,72.79000,73.10000,62.38600,0.27%,2171902 +2016-12-14,73.23000,73.43000,72.29000,72.54000,61.90800,-0.77%,2482166 +2016-12-15,72.81000,73.94000,72.54000,73.61000,62.82100,1.48%,2165838 +2016-12-16,73.77000,74.00000,71.97000,72.09000,61.52400,-2.06%,5131290 +2016-12-19,72.41000,73.00000,72.15000,72.81000,62.13800,1.00%,1947706 +2016-12-20,72.92000,73.59000,72.81000,73.40000,62.64200,0.81%,1729600 +2016-12-21,73.69000,74.29000,73.27000,73.60000,62.81200,0.27%,1868309 +2016-12-22,73.89000,73.95000,73.01000,73.45000,62.68400,-0.20%,1680836 +2016-12-23,73.37000,73.87000,73.34000,73.84000,63.01700,0.53%,1229062 +2016-12-27,73.81000,74.62000,73.81000,74.31000,63.41800,0.64%,897044 +2016-12-28,74.54000,74.60000,73.53000,73.56000,62.77800,-1.01%,1851038 +2016-12-29,73.38000,73.88000,73.23000,73.58000,62.79500,0.03%,1330996 +2016-12-30,73.80000,74.02000,72.39300,72.62000,61.97600,-1.30%,1759059 +2017-01-03,72.60000,74.12900,72.09000,72.50500,61.87800,-0.16%,2687647 +2017-01-04,72.77000,73.02600,72.25000,72.36000,61.75400,-0.20%,1970972 +2017-01-05,72.41000,72.61000,71.28000,71.32000,60.86600,-1.44%,2067347 +2017-01-06,71.58000,71.95000,71.00100,71.60000,61.10500,0.39%,2069899 +2017-01-09,71.64000,72.51000,71.52000,71.94000,61.39600,0.47%,2399482 +2017-01-10,71.87000,72.51000,71.85000,72.35000,61.74500,0.57%,2403211 +2017-01-11,72.27000,72.66000,72.07000,72.62000,61.97600,0.37%,1581704 +2017-01-12,72.42000,72.42000,71.00000,72.22000,61.63500,-0.55%,2099204 +2017-01-13,72.36000,72.88400,72.11500,72.67000,62.01900,0.62%,1509448 +2017-01-17,72.23000,73.41000,71.85000,72.28000,61.68600,-0.54%,2374615 +2017-01-18,72.64000,73.63000,72.22000,73.01000,62.30900,1.01%,2107097 +2017-01-19,72.88000,73.39000,72.29000,72.44000,61.82200,-0.78%,1988799 +2017-01-20,72.09000,73.65000,72.09000,72.88000,62.19800,0.61%,1811606 +2017-01-23,72.74000,73.24000,72.41000,72.78000,62.11200,-0.14%,2205565 +2017-01-24,73.01000,73.68000,72.55900,73.51000,62.73500,1.00%,3312910 +2017-01-25,74.68500,75.59000,74.51000,74.54000,63.61500,1.40%,3944255 +2017-01-26,74.37000,74.54000,73.77000,74.20000,63.32400,-0.46%,4172570 +2017-01-27,74.55000,76.94000,74.25000,76.93000,65.65400,3.68%,3820728 +2017-01-30,76.76000,76.76000,75.23000,76.28000,65.09900,-0.84%,2477104 +2017-01-31,76.14000,76.19000,74.59500,74.94000,63.95600,-1.76%,2610137 +2017-02-01,75.76000,76.73000,75.42000,76.17000,65.00600,1.64%,2589106 +2017-02-02,75.66000,76.03000,75.14000,75.23000,64.20300,-1.23%,2490038 +2017-02-03,75.52000,75.73000,75.26000,75.52000,64.45100,0.39%,2143141 +2017-02-06,75.65000,75.65000,74.94000,75.53000,64.45900,0.01%,1789190 +2017-02-07,75.69000,76.58000,75.39000,76.31000,65.12500,1.03%,2136116 +2017-02-08,77.00000,77.75000,76.78000,77.48000,66.12400,1.53%,3397804 +2017-02-09,77.77000,77.77000,76.48000,76.51000,65.29600,-1.25%,2192298 +2017-02-10,76.78000,76.78000,75.54000,76.53000,65.31300,0.03%,1668587 +2017-02-13,77.01000,78.03000,76.81000,77.92000,66.49900,1.82%,2637630 +2017-02-14,77.84000,77.97000,77.07000,77.84000,66.43100,-0.10%,2589583 +2017-02-15,80.80000,81.63000,77.96000,81.60000,69.64000,4.83%,7032662 +2017-02-16,81.00000,82.57000,80.75000,81.97000,69.95500,0.45%,3465020 +2017-02-17,81.80000,82.50000,81.48000,82.48000,70.39100,0.62%,2933246 +2017-02-21,82.50000,82.87000,81.99000,82.82000,70.68100,0.41%,2375575 +2017-02-22,82.31000,82.39000,81.52000,82.06000,70.41600,-0.92%,3680283 +2017-02-23,82.15000,82.16000,81.03000,81.61000,70.03000,-0.55%,2277865 +2017-02-24,80.97000,81.70000,80.82300,81.68000,70.09000,0.09%,2841133 +2017-02-27,81.65000,82.43000,81.24000,82.28000,70.60500,0.73%,1793205 +2017-02-28,82.18000,82.24000,81.58000,81.93000,70.30500,-0.43%,2045377 +2017-03-01,82.45000,83.79000,82.15000,83.76000,71.87500,2.23%,2265145 +2017-03-02,83.39000,84.08000,83.04000,83.65000,71.78100,-0.13%,2714886 +2017-03-03,83.62000,83.65000,83.04000,83.18000,71.37700,-0.56%,2357205 +2017-03-06,83.00000,84.24000,82.35000,83.85000,71.95200,0.81%,3717381 +2017-03-07,83.70000,84.16700,83.21000,83.41000,71.57500,-0.52%,2892716 +2017-03-08,83.77000,83.85000,83.18000,83.48000,71.63500,0.08%,2381960 +2017-03-09,83.38000,83.66000,82.80000,83.17000,71.36900,-0.37%,2005287 +2017-03-10,83.87000,83.87000,82.03000,82.20000,70.53600,-1.17%,7495536 +2017-03-13,82.15000,82.99000,82.05000,82.76000,71.01700,0.68%,4873827 +2017-03-14,82.52000,83.73000,82.40000,83.68000,71.80600,1.11%,4881069 +2017-03-15,83.45000,83.67000,82.55500,83.51000,71.66100,-0.20%,4499154 +2017-03-16,83.29000,83.50000,82.41000,82.72000,70.98300,-0.95%,4107669 +2017-03-17,83.31000,83.33500,82.73000,83.26000,71.44600,0.65%,4184005 +2017-03-20,83.26000,83.70000,82.88000,82.90000,71.13700,-0.43%,2713967 +2017-03-21,83.25000,83.46000,81.69000,81.80000,70.19300,-1.33%,3316568 +2017-03-22,81.84000,82.26000,81.65000,82.12000,70.46800,0.39%,2604890 +2017-03-23,82.24000,82.33000,81.31000,81.54000,69.97000,-0.71%,3394961 +2017-03-24,81.86000,82.94700,81.40000,81.64000,70.05600,0.12%,2223544 +2017-03-27,81.00000,81.54000,80.39000,81.40000,69.85000,-0.29%,2450693 +2017-03-28,81.31000,82.51000,81.07000,82.20000,70.53600,0.98%,2916355 +2017-03-29,81.89000,82.22000,81.47000,81.91000,70.28800,-0.35%,2040482 +2017-03-30,81.87000,82.61000,81.63000,82.20000,70.53600,0.35%,1337976 +2017-03-31,82.05000,82.48000,81.77000,81.95000,70.32200,-0.30%,2337302 +2017-04-03,82.02000,82.27000,80.86000,81.24000,69.71300,-0.87%,3084353 +2017-04-04,80.81000,81.39000,80.50000,81.24000,69.71300,,5040761 +2017-04-05,81.59000,81.65000,80.00000,80.04000,68.68300,-1.48%,3514192 +2017-04-06,80.11000,80.66000,79.59000,80.32000,68.92300,0.35%,3970751 +2017-04-07,80.30000,80.59000,79.65000,80.01000,68.65700,-0.39%,3308798 +2017-04-10,80.00000,80.12000,79.19000,79.33000,68.07400,-0.85%,2906963 +2017-04-11,78.94000,78.95000,76.94000,78.08000,67.00100,-1.58%,6040225 +2017-04-12,78.27000,78.45000,76.63000,76.87000,65.96300,-1.55%,2904147 +2017-04-13,76.87000,77.85000,76.47000,76.51000,65.65400,-0.47%,2223163 +2017-04-17,76.78000,77.20000,76.15000,76.39000,65.55100,-0.16%,2462244 +2017-04-18,75.83000,77.53000,75.82000,77.41000,66.42600,1.34%,3342580 +2017-04-19,77.69000,78.20000,76.93000,76.99000,66.06600,-0.54%,2625531 +2017-04-20,77.52000,78.89000,77.20000,78.66000,67.49900,2.17%,2898859 +2017-04-21,77.20000,78.18000,76.41000,77.63000,66.61500,-1.31%,4476578 +2017-04-24,79.47000,80.07000,78.99000,79.22000,67.97900,2.05%,2993599 +2017-04-25,79.40000,79.73000,78.95000,79.35000,68.09100,0.16%,2562784 +2017-04-26,79.41000,79.46000,77.58000,77.98000,66.91500,-1.73%,2967672 +2017-04-27,78.65000,78.88000,77.56000,77.85000,66.80400,-0.17%,2329986 +2017-04-28,77.86000,77.98000,75.96000,76.20000,65.38800,-2.12%,4304690 +2017-05-01,75.05000,76.41500,74.65000,76.22000,65.40500,0.03%,4565996 +2017-05-02,76.48000,76.49000,75.30000,75.51000,64.79600,-0.93%,5505616 +2017-05-03,75.31000,75.86000,75.16000,75.60000,64.87300,0.12%,3121804 +2017-05-04,75.74000,76.17000,75.21000,75.66000,64.92400,0.08%,2293708 +2017-05-05,75.78000,75.87000,75.27000,75.79000,65.03600,0.17%,3278356 +2017-05-08,75.66000,76.59000,75.36000,76.38000,65.54200,0.78%,5021884 +2017-05-09,76.83000,79.19000,76.77000,78.50000,67.36100,2.78%,5260451 +2017-05-10,79.51000,80.01000,78.62000,79.03000,67.81600,0.68%,3936439 +2017-05-11,78.73000,79.25000,77.81000,78.44000,67.31000,-0.75%,2272983 +2017-05-12,78.62000,79.04000,78.45500,78.63000,67.47300,0.24%,1962654 +2017-05-15,79.17000,80.37000,78.81000,80.21000,68.82900,2.01%,4016974 +2017-05-16,80.45000,81.31000,80.08000,81.05000,69.55000,1.05%,3009258 +2017-05-17,80.02000,80.27000,78.37000,78.42000,67.29300,-3.24%,3575908 +2017-05-18,79.52000,81.32000,79.03000,80.48000,69.06100,2.63%,5015799 +2017-05-19,80.65000,82.27000,80.65000,81.24000,69.71300,0.94%,4018728 +2017-05-22,81.57000,82.36000,81.42500,82.09000,70.44200,1.05%,1974517 +2017-05-23,82.09000,82.32000,80.90000,81.96000,70.33100,-0.16%,2139734 +2017-05-24,82.46000,82.58000,81.67000,82.12000,70.46800,0.20%,1745326 +2017-05-25,82.32000,82.95000,81.74000,82.34000,70.65700,0.27%,4012252 +2017-05-26,82.50000,82.89000,81.94000,82.81000,71.06000,0.57%,1881788 +2017-05-30,83.00000,85.17000,83.00000,84.80000,72.76800,2.40%,6721422 +2017-05-31,88.99000,90.49000,85.76000,85.76000,73.59100,1.13%,13788127 +2017-06-01,86.28000,86.32000,81.90000,82.21000,70.54500,-4.14%,11427354 +2017-06-02,81.61000,82.14000,79.92000,80.91000,69.42900,-1.58%,8906324 +2017-06-05,81.01000,81.30000,78.26000,78.75000,67.57600,-2.67%,8524979 +2017-06-06,78.61000,80.44500,78.61000,80.10000,68.73400,1.71%,5449273 +2017-06-07,80.15000,81.10000,80.13000,80.83000,69.74700,0.91%,3856318 +2017-06-08,81.30000,82.51000,80.34000,82.44000,71.13600,1.99%,3704204 +2017-06-09,82.93000,82.98000,77.57500,78.60000,67.82300,-4.66%,4897989 +2017-06-12,78.01000,80.47000,77.93000,79.74000,68.80600,1.45%,5513599 +2017-06-13,80.15000,81.73000,80.15000,81.23000,70.09200,1.87%,4050627 +2017-06-14,81.69000,81.86000,79.98000,80.94000,69.84200,-0.36%,3165993 +2017-06-15,79.78000,80.75000,79.54000,79.75000,68.81500,-1.47%,2969591 +2017-06-16,80.18000,80.23000,78.97000,80.04000,69.06500,0.36%,5448153 +2017-06-19,81.00000,81.25000,79.84000,80.37000,69.35000,0.41%,3101764 +2017-06-20,80.28000,81.65000,79.18000,79.20000,68.34000,-1.46%,3772035 +2017-06-21,79.50000,80.20500,79.00000,79.98000,69.01400,0.98%,3344804 +2017-06-22,80.80000,81.67000,80.00000,81.32000,70.17000,1.68%,4250675 +2017-06-23,81.16000,82.13900,80.90000,81.55000,70.36800,0.28%,5843329 +2017-06-26,81.95000,82.10000,79.91000,80.57000,69.52300,-1.20%,2438419 +2017-06-27,80.14000,80.55000,77.82000,78.14000,67.42600,-3.02%,4002155 +2017-06-28,78.55000,79.39000,77.86000,79.20000,68.34000,1.36%,2709292 +2017-06-29,78.94000,79.12000,76.18000,77.74000,67.08100,-1.84%,3538417 +2017-06-30,78.30000,78.33000,77.22000,77.80000,67.13200,0.08%,2167123 +2017-07-03,78.27000,78.55000,76.07000,76.11000,65.67400,-2.17%,1368338 +2017-07-05,76.49000,78.11000,76.38000,77.74000,67.08100,2.14%,2704306 +2017-07-06,76.91000,77.73000,76.51000,77.33000,66.72700,-0.53%,2875937 +2017-07-07,77.64000,78.85000,77.50000,78.47000,67.71100,1.47%,2756689 +2017-07-10,78.51000,78.86000,77.76000,78.73000,67.93500,0.33%,2149159 +2017-07-11,78.95000,80.36000,78.27000,79.86000,68.91000,1.44%,2736944 +2017-07-12,80.40000,81.17000,80.03000,80.37000,69.35000,0.64%,2582136 +2017-07-13,80.32000,80.75000,79.86400,80.27000,69.26400,-0.12%,1683144 +2017-07-14,80.72000,81.69000,80.51000,81.55000,70.36800,1.59%,2129037 +2017-07-17,81.61000,81.85000,80.94000,81.09000,69.97100,-0.56%,1475430 +2017-07-18,80.96000,81.19000,80.15000,81.14000,70.01400,0.06%,1641025 +2017-07-19,81.35000,81.38000,80.12000,80.37000,69.35000,-0.95%,2675529 +2017-07-20,80.35000,80.89000,79.99000,80.85000,69.76400,0.60%,1661430 +2017-07-21,80.07000,80.22000,78.43000,78.96000,68.13300,-2.34%,3050310 +2017-07-24,78.96000,79.45500,78.42000,78.75000,67.95200,-0.27%,1727057 +2017-07-25,78.79000,80.10000,78.45000,79.52000,68.61700,0.98%,1849775 +2017-07-26,80.14000,81.30000,79.80000,80.72000,69.65200,1.51%,2194567 +2017-07-27,80.83000,81.28000,78.96000,79.55000,68.64300,-1.45%,2551858 +2017-07-28,79.24000,79.37000,78.49000,79.24000,68.37500,-0.39%,1661637 +2017-07-31,79.46000,79.93000,78.94000,79.01000,68.17700,-0.29%,2147303 +2017-08-01,79.23000,79.47500,78.63500,78.95000,68.12500,-0.08%,1705460 +2017-08-02,79.49000,79.65000,78.36000,78.82000,68.01300,-0.16%,2192781 +2017-08-03,78.67000,78.98900,77.73000,77.94000,67.25300,-1.12%,2149680 +2017-08-04,78.09000,78.40000,77.52500,77.78000,67.11500,-0.21%,2336548 +2017-08-07,79.65000,79.65000,77.76000,78.87000,68.05600,1.40%,2022669 +2017-08-08,78.66000,79.88000,78.41000,78.97000,68.14200,0.13%,1787998 +2017-08-09,78.52000,78.65000,77.42000,77.98000,67.28800,-1.25%,1972751 +2017-08-10,77.47000,77.95000,76.65000,76.83000,66.29500,-1.47%,2340319 +2017-08-11,76.76000,78.29000,76.41000,78.04000,67.34000,1.57%,1897673 +2017-08-14,78.66000,80.16000,78.57000,79.90000,68.94500,2.38%,2178397 +2017-08-15,79.93000,80.37000,79.28000,79.96000,68.99600,0.08%,1728680 +2017-08-16,80.01000,80.90000,79.79000,80.06000,69.08300,0.13%,2112752 +2017-08-17,79.80000,79.89000,77.55000,77.56000,66.92500,-3.12%,2020384 +2017-08-18,77.60000,78.07000,77.03000,77.74000,67.08100,0.23%,1794954 +2017-08-21,77.81000,77.99000,76.95000,77.70000,67.04600,-0.05%,1458303 +2017-08-22,78.12000,79.30000,78.09000,79.17000,68.31500,1.89%,1723234 +2017-08-23,78.50000,79.30000,78.12000,79.07000,68.22800,-0.13%,1577847 +2017-08-24,79.35000,79.44000,78.83000,79.27000,68.40100,0.25%,1263104 +2017-08-25,79.57000,79.84000,78.81000,78.97000,68.14200,-0.38%,1005982 +2017-08-28,79.21000,79.71000,79.20000,79.44000,68.54800,0.60%,1871827 +2017-08-29,78.69000,79.82000,78.54000,79.55000,68.64300,0.14%,2653370 +2017-08-30,82.13000,83.89000,81.24000,83.72000,72.24100,5.24%,6800283 +2017-08-31,84.34000,85.00000,83.40000,83.67000,72.19800,-0.06%,5102591 +2017-09-01,83.97000,85.18000,83.60000,84.38000,72.81000,0.85%,2630244 +2017-09-05,83.74000,84.10000,82.01000,83.00000,71.61900,-1.64%,2885944 +2017-09-06,83.21000,83.56000,82.22000,82.51000,71.19700,-0.59%,3004081 +2017-09-07,82.65000,82.68000,80.80000,81.10000,70.36800,-1.71%,3978743 +2017-09-08,81.21000,81.59000,80.10000,80.44000,69.79600,-0.81%,2687749 +2017-09-11,80.81000,82.69000,80.81000,82.22000,71.34000,2.21%,4065996 +2017-09-12,82.63000,82.80000,81.49000,82.15000,71.27900,-0.09%,2606175 +2017-09-13,81.83000,82.39000,81.70000,82.06000,71.20100,-0.11%,1700319 +2017-09-14,81.75000,83.14000,81.71000,82.34000,71.44400,0.34%,2216624 +2017-09-15,82.37000,84.06000,82.19000,83.84000,72.74600,1.82%,2844744 +2017-09-18,85.00000,85.54000,84.07000,85.17000,73.90000,1.59%,3321354 +2017-09-19,85.21000,85.71000,84.33000,85.24000,73.96000,0.08%,1687629 +2017-09-20,85.21000,85.29000,82.91000,83.69000,72.61600,-1.82%,2140122 +2017-09-21,83.52000,84.38000,83.09000,84.24000,73.09300,0.66%,2020073 +2017-09-22,83.81000,85.24000,83.75000,84.92000,73.68300,0.81%,2079268 +2017-09-25,84.47000,85.00000,83.62000,83.88000,72.78000,-1.22%,1896215 +2017-09-26,84.58000,84.66000,83.60500,83.91000,72.80600,0.04%,1227771 +2017-09-27,84.57000,85.23000,83.81000,84.92000,73.68300,1.20%,1438507 +2017-09-28,84.59000,85.78000,84.45000,85.64000,74.30800,0.85%,1533066 +2017-09-29,85.68000,86.41000,85.58000,86.17000,74.76700,0.62%,1657220 +2017-10-02,86.59000,86.77000,85.68000,85.82000,74.46400,-0.41%,1663075 +2017-10-03,85.96000,86.53000,85.84000,85.90000,74.53300,0.09%,2192568 +2017-10-04,85.75000,87.07900,85.58000,87.00000,75.48800,1.28%,2461958 +2017-10-05,87.10000,88.34500,86.70000,87.89000,76.26000,1.02%,2547679 +2017-10-06,87.49000,87.99000,87.40000,87.87000,76.24200,-0.02%,1072802 +2017-10-09,87.96000,88.27000,87.28000,87.71000,76.10400,-0.18%,1748320 +2017-10-10,88.08000,88.14000,87.37000,87.99000,76.34700,0.32%,1293162 +2017-10-11,87.71000,88.59000,87.69000,88.57000,76.85000,0.66%,1700541 +2017-10-12,88.48000,89.06000,88.30000,88.83000,77.07500,0.29%,2300966 +2017-10-13,88.95000,89.67000,88.51000,89.06000,77.27500,0.26%,2208807 +2017-10-16,89.48000,89.62500,88.21000,88.83000,77.07500,-0.26%,2001113 +2017-10-17,88.67000,89.06000,88.37000,88.94000,77.17100,0.12%,1229323 +2017-10-18,89.21000,89.26000,88.28000,89.00000,77.22300,0.07%,1061906 +2017-10-19,88.32000,88.83000,87.38000,88.80000,77.04900,-0.22%,1418876 +2017-10-20,89.61000,89.93000,88.76000,88.93000,77.16200,0.15%,1678547 +2017-10-23,89.43000,89.67000,88.56000,88.77000,77.02300,-0.18%,1999980 +2017-10-24,88.77000,90.79000,88.38000,90.29000,78.34200,1.71%,2591608 +2017-10-25,89.66000,90.45000,89.23000,89.86000,77.96900,-0.48%,2007830 +2017-10-26,90.26000,90.96000,89.86000,90.56000,78.57600,0.78%,1235620 +2017-10-27,90.77000,91.38000,89.96000,91.21000,79.14000,0.72%,1617403 +2017-10-30,91.35000,91.96000,90.89000,91.32000,79.23600,0.12%,1245081 +2017-10-31,91.47000,91.74000,90.75000,91.30000,79.21900,-0.02%,1373690 +2017-11-01,91.85000,92.11000,90.59000,90.99000,78.95000,-0.34%,2352815 +2017-11-02,90.85000,91.47000,90.26000,90.79000,78.77600,-0.22%,1443522 +2017-11-03,90.97000,91.83000,90.19100,91.81000,79.66100,1.12%,1360975 +2017-11-06,92.42000,92.96000,91.65000,92.28000,80.06900,0.51%,1515316 +2017-11-07,92.08000,92.57000,91.70000,91.90000,79.73900,-0.41%,1391165 +2017-11-08,91.90000,92.44600,91.04000,92.00000,79.82600,0.11%,1387897 +2017-11-09,91.67000,91.69000,87.98000,89.70000,77.83000,-2.50%,3114832 +2017-11-10,89.54000,90.03000,88.88000,89.59000,77.73500,-0.12%,2631891 +2017-11-13,89.36000,90.21000,89.00000,90.03000,78.11700,0.49%,2212787 +2017-11-14,89.79000,90.49000,89.39600,90.44000,78.47200,0.46%,2158098 +2017-11-15,89.58000,89.95000,88.67000,89.16000,77.36200,-1.42%,2259032 +2017-11-16,89.79000,90.75000,89.41000,90.48000,78.50700,1.48%,1863329 +2017-11-17,91.00000,91.05000,90.24000,90.42000,78.45500,-0.07%,2213593 +2017-11-20,90.97000,93.99000,90.73000,93.07000,80.75400,2.93%,6343787 +2017-11-21,92.62000,92.83000,88.88000,90.19000,78.25500,-3.09%,5963514 +2017-11-22,89.61000,90.74000,88.43000,88.65000,76.91900,-1.71%,3968777 +2017-11-24,88.67000,89.25000,88.01000,89.15000,77.35300,0.56%,1623880 +2017-11-27,88.49000,88.83000,87.40000,87.45000,75.87800,-1.91%,2826087 +2017-11-28,87.08000,87.44000,86.38900,87.07000,75.54800,-0.43%,3791662 +2017-11-29,87.08000,87.29000,83.90000,85.66000,74.32500,-1.62%,6130287 +2017-11-30,85.82000,86.27000,84.99000,86.11000,75.10600,0.53%,3866482 +2017-12-01,85.51000,85.77000,83.59000,85.40000,74.48600,-0.82%,3506989 +2017-12-04,85.56000,85.63900,83.85000,84.79000,73.95400,-0.71%,3626656 +2017-12-05,84.53000,85.70000,84.16000,84.83000,73.98900,0.05%,2298531 +2017-12-06,84.26000,85.48000,84.03000,85.41000,74.49500,0.68%,2797412 +2017-12-07,85.61000,86.51000,85.17000,86.11000,75.10600,0.82%,3805460 +2017-12-08,86.45000,86.92000,84.91000,85.52000,74.59100,-0.69%,3374818 +2017-12-11,85.49000,86.36000,85.29000,85.80000,74.83500,0.33%,2243978 +2017-12-12,85.75000,85.98000,84.91000,85.48000,74.55600,-0.37%,2229081 +2017-12-13,85.82000,85.93000,85.13000,85.18000,74.29500,-0.35%,1997200 +2017-12-14,85.17000,85.97000,84.82000,85.44000,74.52100,0.31%,2269054 +2017-12-15,86.07000,87.21000,85.29000,86.69000,75.61200,1.46%,3558918 +2017-12-18,87.21000,88.35000,87.20000,88.09000,76.83300,1.61%,2647432 +2017-12-19,87.78000,88.47000,87.41000,87.95000,76.71100,-0.16%,2084720 +2017-12-20,88.12000,88.93000,87.84000,88.65000,77.32100,0.80%,2083851 +2017-12-21,89.00000,89.14000,88.42000,88.65000,77.32100,,1892748 +2017-12-22,88.50000,88.87000,88.26000,88.85000,77.49600,0.23%,1675262 +2017-12-26,88.28000,88.85000,87.68000,88.63000,77.30400,-0.25%,1370180 +2017-12-27,88.89000,89.58000,88.57000,89.10000,77.71400,0.53%,1777617 +2017-12-28,89.30000,89.86000,88.70000,89.38000,77.95800,0.31%,1967423 +2017-12-29,89.36000,89.68000,88.77000,89.03000,77.65300,-0.39%,3387978 +2018-01-02,89.24000,90.65000,88.93000,90.28000,78.74300,1.40%,2292420 +2018-01-03,90.28000,91.61000,90.05000,91.40000,79.72000,1.24%,1985840 +2018-01-04,91.87000,92.28000,91.25000,91.30000,79.63300,-0.11%,1874124 +2018-01-05,91.52000,92.27000,90.83000,91.67000,79.95500,0.41%,1779953 +2018-01-08,91.81000,92.21000,91.36000,91.83000,80.09500,0.17%,1876970 +2018-01-09,91.80000,92.33000,91.42000,91.64000,79.92900,-0.21%,2719549 +2018-01-10,91.08000,91.15000,89.79000,90.11000,78.59500,-1.67%,2331428 +2018-01-11,90.40000,91.26000,89.94000,91.19000,79.53700,1.20%,1886094 +2018-01-12,91.06000,92.59000,90.57000,92.02000,80.26100,0.91%,3156049 +2018-01-16,92.38000,93.70000,92.35000,93.10000,81.20200,1.17%,3204351 +2018-01-17,94.00000,95.96000,93.61000,95.57000,83.35700,2.65%,3871273 +2018-01-18,95.58000,98.38000,95.33000,97.24000,84.81300,1.75%,5210519 +2018-01-19,97.64000,97.94000,96.14000,96.14000,83.85400,-1.13%,2607701 +2018-01-22,96.39000,97.00000,95.77000,96.65000,84.29900,0.53%,4347013 +2018-01-23,96.69000,97.12000,95.89000,96.47000,84.14200,-0.19%,3166893 +2018-01-24,94.38000,96.64000,93.21000,95.34000,83.15600,-1.17%,6219952 +2018-01-25,96.19000,96.99000,91.93000,91.98000,80.22600,-3.52%,3632408 +2018-01-26,93.09000,94.17000,92.58000,93.84000,81.84800,2.02%,4638190 +2018-01-29,93.20000,94.44000,92.41000,93.78000,81.79600,-0.06%,2989289 +2018-01-30,92.77000,93.39000,91.37000,91.55000,79.85100,-2.38%,3361080 +2018-01-31,91.89000,92.55000,91.42000,91.88000,80.13800,0.36%,2927727 +2018-02-01,91.25000,92.58000,91.25000,91.65000,79.93800,-0.25%,2296058 +2018-02-02,90.74000,91.29000,89.06000,89.11000,77.72200,-2.77%,2878503 +2018-02-05,88.75000,89.61000,85.33000,85.40000,74.48600,-4.16%,3084718 +2018-02-06,84.20000,88.71000,82.76000,88.54000,77.22500,3.68%,5222102 +2018-02-07,86.75000,87.95000,85.29000,85.35000,74.44300,-3.60%,4539794 +2018-02-08,85.54000,85.60000,82.57000,82.68000,72.11400,-3.13%,4829154 +2018-02-09,83.91000,84.58000,80.95000,83.93000,73.20400,1.51%,4919459 +2018-02-12,84.30000,85.90000,84.03000,85.05000,74.18100,1.33%,3278133 +2018-02-13,86.01000,86.43000,83.77000,84.34000,73.56200,-0.83%,2676819 +2018-02-14,83.52000,85.45000,83.39000,85.13000,74.25100,0.94%,2783348 +2018-02-15,85.94000,85.94000,84.21000,85.40000,74.48600,0.32%,2175772 +2018-02-16,85.28000,86.79000,85.17000,86.09000,75.08800,0.81%,2499774 +2018-02-20,87.28000,89.49000,86.92000,88.41000,77.11200,2.69%,3932531 +2018-02-21,88.71000,90.04000,87.85000,88.41000,77.11200,,2579139 +2018-02-22,88.46000,89.36000,88.07000,88.56000,77.24300,0.17%,2415626 +2018-02-23,89.35000,90.43000,89.17000,90.37000,78.82100,2.04%,2087733 +2018-02-26,90.57000,92.42000,90.57000,92.36000,80.55700,2.20%,2663325 +2018-02-27,92.21000,93.65000,91.63000,92.26000,80.47000,-0.11%,3219207 +2018-02-28,94.50000,94.92000,89.60000,90.15000,78.62900,-2.29%,4201881 +2018-03-01,89.89000,90.53000,86.79000,88.31000,77.02500,-2.04%,4136105 +2018-03-02,87.44000,89.67000,86.98000,89.53000,78.08900,1.38%,2298681 +2018-03-05,88.83000,91.70000,88.77000,91.14000,79.49300,1.80%,2972161 +2018-03-06,91.73000,92.57000,91.18000,91.93000,80.18200,0.87%,1958754 +2018-03-07,91.33000,92.80000,90.55000,92.74000,80.88900,0.88%,2981069 +2018-03-08,92.90000,93.30000,92.07000,92.72000,81.29000,-0.02%,2095951 +2018-03-09,93.30000,94.85000,93.30000,94.73000,83.05200,2.17%,2745183 +2018-03-12,94.74000,95.73000,94.67000,95.53000,83.75300,0.84%,2605284 +2018-03-13,96.00000,96.85000,94.22000,94.66000,82.99100,-0.91%,3410403 +2018-03-14,94.94000,95.33000,93.27000,94.09000,82.49100,-0.60%,1532493 +2018-03-15,93.92000,94.36000,93.16000,93.94000,82.35900,-0.16%,1264151 +2018-03-16,94.10000,95.01000,93.76000,94.15000,82.54300,0.22%,3860390 +2018-03-19,93.73000,93.82000,91.84000,93.50000,81.97400,-0.69%,2794260 +2018-03-20,93.51000,93.63000,92.37000,92.71000,81.28100,-0.84%,1746546 +2018-03-21,92.50000,93.89000,92.32000,92.80000,81.36000,0.10%,1499508 +2018-03-22,91.53000,92.43000,90.48000,90.54000,79.37800,-2.44%,2800267 +2018-03-23,90.36000,90.85000,87.65000,87.70000,76.88900,-3.14%,2253486 +2018-03-26,89.33000,93.19000,88.94000,93.11000,81.63200,6.17%,3469845 +2018-03-27,93.78000,94.32000,90.27000,91.05000,79.82600,-2.21%,4438036 +2018-03-28,90.71000,91.62000,89.41000,89.91000,78.82600,-1.25%,2601968 +2018-03-29,90.70000,92.02000,89.85000,91.13000,79.89600,1.36%,2663466 +2018-04-02,90.47000,90.88000,87.92000,88.75000,77.80900,-2.61%,3308596 +2018-04-03,89.61000,89.92000,87.90000,89.52000,78.48400,0.87%,2721620 +2018-04-04,87.81000,91.53000,87.54000,91.24000,79.99200,1.92%,2069939 +2018-04-05,92.10000,92.45000,90.26000,90.94000,79.72900,-0.33%,1769446 +2018-04-06,89.85000,90.48000,88.13000,88.31000,77.42300,-2.89%,2294318 +2018-04-09,89.12000,90.44000,87.90000,87.99000,77.14300,-0.36%,2513876 +2018-04-10,89.50000,90.81000,88.76000,90.03000,78.93100,2.32%,2242970 +2018-04-11,89.25000,91.15000,89.18000,90.80000,79.60600,0.86%,1785178 +2018-04-12,91.69000,93.24000,91.20000,93.02000,81.55300,2.44%,2984233 +2018-04-13,93.50000,93.60000,92.20000,92.78000,81.34200,-0.26%,1869665 +2018-04-16,93.18000,93.58000,92.48000,93.14000,81.65800,0.39%,2125310 +2018-04-17,93.65000,95.54000,93.65000,95.17000,83.43800,2.18%,1920040 +2018-04-18,94.78000,95.45000,94.03000,94.57000,82.91200,-0.63%,1909797 +2018-04-19,92.98000,92.98000,89.76000,89.85000,78.77400,-4.99%,3774177 +2018-04-20,89.39000,90.00000,88.66000,89.76000,78.69500,-0.10%,4413807 +2018-04-23,90.17000,90.19000,87.52000,88.00000,77.15200,-1.96%,2790338 +2018-04-24,89.27000,89.47000,87.32000,87.65000,76.84500,-0.40%,3137035 +2018-04-25,88.06000,88.92000,87.33000,87.77000,76.95000,0.14%,2652389 +2018-04-26,88.45000,89.03000,87.72000,88.70000,77.76500,1.06%,1981386 +2018-04-27,89.27000,89.38000,87.21000,87.68000,76.87100,-1.15%,2738572 +2018-04-30,87.77000,88.21000,86.03000,87.35000,76.58200,-0.38%,3756174 +2018-05-01,87.14000,89.00000,86.74000,88.86000,77.90600,1.73%,2094342 +2018-05-02,89.01000,89.21000,87.48000,88.30000,77.41500,-0.63%,1586748 +2018-05-03,87.52000,88.27000,86.23000,87.91000,77.07300,-0.44%,2261117 +2018-05-04,87.55000,90.32000,87.12000,90.27000,79.14200,2.68%,2404772 +2018-05-07,89.86000,91.17000,89.86000,90.50000,79.34300,0.25%,1867006 +2018-05-08,90.93000,91.45000,90.11000,91.42000,80.15000,1.02%,1575027 +2018-05-09,91.86000,92.74000,91.42000,92.62000,81.20200,1.31%,1939391 +2018-05-10,93.08000,93.40000,92.39000,93.34000,81.83300,0.78%,1914403 +2018-05-11,93.08000,93.64000,92.42000,92.60000,81.18500,-0.79%,1359030 +2018-05-14,93.19000,94.92000,93.19000,93.87000,82.29800,1.37%,2173465 +2018-05-15,93.07000,93.85000,92.79000,93.56000,82.02600,-0.33%,2074877 +2018-05-16,93.95000,94.80000,93.58000,94.77000,83.08700,1.29%,1472840 +2018-05-17,94.21000,95.18000,94.16000,95.04000,83.32400,0.28%,3344110 +2018-05-18,94.70000,95.57000,94.08000,94.88000,83.18300,-0.17%,3222037 +2018-05-21,95.57000,96.07000,94.50000,95.30000,83.55200,0.44%,1694232 +2018-05-22,95.78000,96.37000,95.34000,95.71000,83.91100,0.43%,1336131 +2018-05-23,94.61000,95.07000,94.05000,94.39000,82.75400,-1.38%,3026109 +2018-05-24,94.51000,95.27000,93.99000,95.04000,83.32400,0.69%,1920669 +2018-05-25,94.93000,95.50000,94.54000,95.45000,83.68300,0.43%,1467930 +2018-05-29,94.68000,95.32000,93.88000,94.39000,82.75400,-1.11%,3474601 +2018-05-30,93.07000,96.98000,93.00000,94.98000,83.27100,0.63%,3232438 +2018-05-31,95.91000,98.39000,95.55000,97.18000,85.20000,2.32%,5076775 +2018-06-01,97.68000,98.43000,96.46000,98.40000,86.27000,1.26%,2301728 +2018-06-04,98.50000,100.29000,97.43000,99.98000,87.65500,1.61%,2619657 +2018-06-05,100.01000,100.92000,99.65000,100.64000,88.23300,0.66%,1869421 +2018-06-06,100.86000,102.15000,100.11000,102.10000,89.51300,1.45%,2183527 +2018-06-07,102.31000,103.59000,101.55000,101.96000,89.81100,-0.14%,3660582 +2018-06-08,101.20000,101.31000,100.00000,101.06000,89.01900,-0.88%,2304778 +2018-06-11,100.86000,101.85000,100.70000,101.39000,89.30900,0.33%,1635477 +2018-06-12,101.58000,102.07000,100.95000,102.02000,89.86400,0.62%,1998432 +2018-06-13,102.14000,102.22000,100.73000,101.05000,89.01000,-0.95%,2064256 +2018-06-14,101.73000,102.98000,101.31000,101.70000,89.58200,0.64%,1855704 +2018-06-15,101.96000,101.96000,100.10000,101.50000,89.40600,-0.20%,3118232 +2018-06-18,100.45000,101.26000,99.83000,101.09000,89.04500,-0.40%,1861445 +2018-06-19,99.50000,100.13000,98.90000,100.06000,88.13800,-1.02%,1759024 +2018-06-20,100.35000,101.07000,99.78000,101.00000,88.96600,0.94%,1419235 +2018-06-21,101.34000,101.34000,98.98000,99.16000,87.34500,-1.82%,1691489 +2018-06-22,99.83000,99.88000,98.68000,99.09000,87.28300,-0.07%,6226473 +2018-06-25,98.14000,98.50000,96.89000,98.15000,86.45500,-0.95%,4653476 +2018-06-26,98.45000,99.41000,98.05000,98.71000,86.94900,0.57%,2365558 +2018-06-27,98.68000,99.35000,96.44000,96.50000,85.00200,-2.24%,4415221 +2018-06-28,96.19000,96.69000,95.05000,95.95000,84.51800,-0.57%,2349472 +2018-06-29,96.43000,97.83000,95.75000,95.92000,84.49100,-0.03%,3116694 +2018-07-02,95.04000,96.37000,94.62000,96.31000,84.83500,0.41%,2058459 +2018-07-03,96.74000,96.84000,94.37000,94.51000,83.24900,-1.87%,876025 +2018-07-05,95.33000,96.54000,94.93000,96.40000,84.91400,2.00%,1977695 +2018-07-06,96.39000,97.41000,95.92000,97.20000,85.61900,0.83%,1551048 +2018-07-09,97.42000,97.86000,96.17000,97.18000,85.60100,-0.02%,1861303 +2018-07-10,97.41000,98.67000,97.02000,98.54000,86.79900,1.40%,2229347 +2018-07-11,97.40000,97.91000,95.97000,96.22000,84.75500,-2.35%,1509676 +2018-07-12,96.18000,98.58000,95.90000,98.40000,86.67600,2.27%,2328902 +2018-07-13,98.62000,98.74000,97.89000,98.12000,86.42900,-0.28%,1130229 +2018-07-16,98.35000,98.39000,97.32000,97.64000,86.00600,-0.49%,1380079 +2018-07-17,96.97000,98.34000,96.46000,98.26000,86.55200,0.63%,1928858 +2018-07-18,98.53000,99.40000,98.47000,99.09000,87.28300,0.84%,1635235 +2018-07-19,98.79000,98.96000,97.40000,98.26000,86.55200,-0.84%,1389518 +2018-07-20,98.02000,98.69000,97.30000,97.81000,86.15600,-0.46%,1393001 +2018-07-23,97.39000,97.96000,96.33000,97.79000,86.13800,-0.02%,1403708 +2018-07-24,98.04000,99.18000,97.31000,97.45000,85.83900,-0.35%,2964645 +2018-07-25,97.48000,98.15000,95.09000,96.55000,85.04600,-0.92%,2613589 +2018-07-26,97.57000,98.56000,96.73000,97.70000,86.05900,1.19%,2546220 +2018-07-27,98.09000,99.09000,96.71000,96.98000,85.42500,-0.74%,2147637 +2018-07-30,97.57000,97.57000,95.01000,95.31000,83.95400,-1.72%,2545043 +2018-07-31,95.68000,96.86000,95.58000,96.14000,84.68500,0.87%,2501285 +2018-08-01,95.43000,96.74000,95.43000,96.04000,84.59700,-0.10%,1717680 +2018-08-02,95.00000,96.55000,94.75000,96.19000,84.72900,0.16%,1711780 +2018-08-03,96.08000,96.70000,95.87000,96.56000,85.05500,0.38%,1017822 +2018-08-06,96.19000,97.42000,96.06000,97.38000,85.77700,0.85%,1322202 +2018-08-07,97.71000,98.69000,97.45000,98.59000,86.84300,1.24%,1128804 +2018-08-08,98.50000,98.71000,97.94000,98.49000,86.75500,-0.10%,1256580 +2018-08-09,98.54000,98.67000,97.74000,97.74000,86.09400,-0.76%,1451129 +2018-08-10,95.33000,96.71000,94.08000,94.94000,83.62800,-2.86%,2817351 +2018-08-13,95.19000,96.13000,94.84000,95.13000,83.79500,0.20%,1939325 +2018-08-14,95.58000,96.24000,94.81500,94.85000,83.54900,-0.29%,1761598 +2018-08-15,93.94000,94.52000,92.81000,93.76000,82.58800,-1.15%,2022306 +2018-08-16,94.39000,95.07000,93.96000,94.26000,83.02900,0.53%,1828687 +2018-08-17,93.46000,94.83000,92.67000,94.58000,83.31100,0.34%,2869440 +2018-08-20,94.79000,94.91000,93.24000,93.74000,82.57100,-0.89%,2161016 +2018-08-21,94.06000,96.46000,93.42000,95.92000,84.49100,2.33%,4051255 +2018-08-22,92.55000,98.12000,92.05000,97.92000,86.25300,2.09%,7540753 +2018-08-23,98.29000,98.98000,97.24000,97.39000,85.78600,-0.54%,2666119 +2018-08-24,98.06000,98.89000,97.44000,98.78000,87.01000,1.43%,2674789 +2018-08-27,99.29000,100.72000,99.00000,100.07000,88.14700,1.31%,2907259 +2018-08-28,100.61000,100.87000,99.46000,100.42000,88.45500,0.35%,3673414 +2018-08-29,100.42000,100.42000,99.75000,100.17000,88.23500,-0.25%,2370112 +2018-08-30,99.48000,100.17000,98.28000,98.57000,87.24800,-1.60%,1891693 +2018-08-31,98.21000,99.24000,98.20000,98.85000,87.49600,0.28%,1710018 +2018-09-04,97.49000,98.89000,97.11000,98.11000,86.84100,-0.75%,4053178 +2018-09-05,98.12000,98.84000,97.49000,97.87000,86.62900,-0.24%,2689002 +2018-09-06,97.45000,98.09000,96.11000,97.09000,85.93800,-0.80%,2809812 +2018-09-07,94.86000,95.92000,93.59000,93.96000,83.16800,-3.22%,5451386 +2018-09-10,94.56000,95.18000,93.05000,94.59000,83.72500,0.67%,3120064 +2018-09-11,94.12000,94.39000,93.10000,93.25000,82.53900,-1.42%,3229948 +2018-09-12,92.10000,92.56000,89.35000,91.02000,80.56500,-2.39%,5793632 +2018-09-13,92.19000,93.07000,90.88000,92.40000,81.78700,1.52%,3516824 +2018-09-14,92.55000,93.43000,92.09000,92.53000,81.90200,0.14%,2843302 +2018-09-17,92.11000,92.82000,91.16000,91.31000,80.82200,-1.32%,1976252 +2018-09-18,91.67000,92.47000,91.35000,91.86000,81.30900,0.60%,2354912 +2018-09-19,92.02000,92.81000,91.80000,92.58000,81.94600,0.78%,1843220 +2018-09-20,93.55000,95.66000,93.45000,95.10000,84.17700,2.72%,3494871 +2018-09-21,95.56000,95.70000,94.19000,94.56000,83.69900,-0.57%,4416466 +2018-09-24,94.14000,95.37000,93.33000,95.00000,84.08800,0.47%,2558793 +2018-09-25,92.40000,93.49000,90.55000,92.56000,81.92800,-2.57%,6037188 +2018-09-26,92.40000,93.75000,92.19000,92.32000,81.71600,-0.26%,3802521 +2018-09-27,92.31000,92.54000,91.61000,92.18000,81.59200,-0.15%,1963719 +2018-09-28,91.96000,92.52000,91.60000,92.46000,81.84000,0.30%,1650247 +2018-10-01,92.81000,93.39000,92.25000,92.39000,81.77800,-0.08%,1728836 +2018-10-02,92.20000,93.92000,92.11000,92.29000,81.69000,-0.11%,1737331 +2018-10-03,91.71000,93.04000,90.86000,91.83000,81.28200,-0.50%,2914954 +2018-10-04,91.14000,91.60000,89.57000,89.99000,79.65400,-2.00%,4047390 +2018-10-05,89.00000,89.48000,86.26000,87.15000,77.14000,-3.16%,5816033 +2018-10-08,86.79000,87.23000,85.52000,86.48000,76.54700,-0.77%,2879353 +2018-10-09,86.62000,86.95000,85.59000,86.76000,76.79500,0.32%,3950203 +2018-10-10,85.46000,86.04000,83.18000,83.90000,74.26300,-3.30%,8524035 +2018-10-11,85.56000,86.59000,83.25000,83.67000,74.06000,-0.27%,4849880 +2018-10-12,85.23000,85.77000,83.07000,84.17000,74.50200,0.60%,3600599 +2018-10-15,83.71000,84.67000,83.10000,83.90000,74.26300,-0.32%,3153747 +2018-10-16,84.79000,85.84000,84.14000,85.76000,75.91000,2.22%,3397746 +2018-10-17,86.35000,86.42000,84.60000,85.25000,75.45800,-0.59%,3529395 +2018-10-18,83.00000,84.29000,81.55000,83.17000,73.61700,-2.44%,4923299 +2018-10-19,82.93000,84.22000,81.87000,82.34000,72.88200,-1.00%,2564385 +2018-10-22,83.01000,83.39000,82.36000,82.55000,73.06800,0.26%,2337021 +2018-10-23,80.74000,83.01000,79.70000,82.65000,73.15700,0.12%,4656395 +2018-10-24,80.32000,80.74000,77.76000,77.82000,68.88200,-5.84%,7790890 +2018-10-25,78.94000,79.90000,78.76000,79.08000,69.99700,1.62%,4192534 +2018-10-26,77.56000,80.10000,76.62000,79.03000,69.95300,-0.06%,4536644 +2018-10-29,81.32000,81.95000,78.98000,80.41000,71.17400,1.75%,5055470 +2018-10-30,80.62000,82.86000,80.42000,82.80000,73.29000,2.97%,4698768 +2018-10-31,83.93000,84.30000,82.88000,83.71000,74.09500,1.10%,3499104 +2018-11-01,84.16000,88.50000,83.72000,88.00000,77.89200,5.12%,3669670 +2018-11-02,88.32000,89.01000,86.25000,87.18000,77.16600,-0.93%,3754858 +2018-11-05,87.09000,87.42000,85.59000,86.38000,76.45800,-0.92%,2143887 +2018-11-06,86.56000,88.00000,86.37000,87.96000,77.85700,1.83%,1751269 +2018-11-07,89.01000,89.02000,87.39000,88.31000,78.16700,0.40%,2253960 +2018-11-08,87.59000,90.08000,87.59000,89.93000,79.60100,1.83%,2551090 +2018-11-09,89.46000,89.73000,87.01000,87.59000,77.52900,-2.60%,3043165 +2018-11-12,86.40000,86.62000,84.10000,84.20000,74.52900,-3.87%,3334328 +2018-11-13,84.84000,86.81000,84.63000,85.30000,75.50200,1.31%,3042486 +2018-11-14,86.32000,87.11000,85.47000,86.13000,76.23700,0.97%,2395787 +2018-11-15,86.03000,89.87000,86.03000,89.82000,79.50300,4.28%,4772932 +2018-11-16,88.10000,89.96000,87.64000,89.48000,79.20200,-0.38%,3167913 +2018-11-19,89.62000,89.97000,85.45000,85.52000,75.69700,-4.43%,6808356 +2018-11-20,84.76000,89.87000,83.84000,89.02000,78.79500,4.09%,6660128 +2018-11-21,89.55000,90.83000,88.21000,89.68000,79.37900,0.74%,3561144 +2018-11-23,88.65000,89.40100,87.87000,88.64000,78.45900,-1.16%,1163007 +2018-11-26,90.31000,90.63000,89.02000,90.07000,79.72500,1.61%,2474599 +2018-11-27,89.46000,90.14000,88.36000,89.58000,79.29100,-0.54%,2614661 +2018-11-28,89.43000,90.79000,88.00000,90.72000,80.72500,1.27%,3864592 +2018-11-29,89.98000,90.59000,89.35000,89.52000,79.65700,-1.32%,2831694 +2018-11-30,89.70000,91.97000,88.79000,91.92000,81.79200,2.68%,3335829 +2018-12-03,93.34000,94.62000,92.81000,93.51000,83.20700,1.73%,3563789 +2018-12-04,93.14000,93.38000,90.34000,90.44000,80.47600,-3.28%,3858005 +2018-12-06,87.33000,89.55000,86.17000,89.53000,79.66600,-1.01%,2957421 +2018-12-07,89.07000,89.98000,86.19000,86.42000,76.89800,-3.47%,2961144 +2018-12-10,86.36000,88.64000,86.00000,88.48000,78.73200,2.38%,2600581 +2018-12-11,89.91000,91.04000,88.28000,88.64000,78.87400,0.18%,2094321 +2018-12-12,90.52000,90.52000,89.00000,89.08000,79.26500,0.50%,2300987 +2018-12-13,89.67000,89.99000,88.08000,88.46000,78.71400,-0.70%,1668358 +2018-12-14,87.48000,88.39000,86.97000,87.27000,77.65500,-1.35%,2947820 +2018-12-17,87.25000,88.96000,86.75000,87.31000,77.69000,0.05%,2933798 +2018-12-18,88.23000,89.36000,87.50000,88.05000,78.34900,0.85%,2873878 +2018-12-19,86.73000,87.92000,83.24000,83.69000,74.46900,-4.95%,4216233 +2018-12-20,83.24000,84.55000,81.53000,82.74000,73.62400,-1.14%,3555429 +2018-12-21,83.41000,85.11000,81.94000,82.32000,73.25000,-0.51%,5189039 +2018-12-24,82.11000,82.91000,80.36000,80.42000,71.56000,-2.31%,1353267 +2018-12-26,81.19000,84.43000,80.08000,84.34000,75.04800,4.87%,2519007 +2018-12-27,83.26000,85.43000,81.86000,85.36000,75.95500,1.21%,2070255 +2018-12-28,85.49000,86.90000,84.43000,85.46000,76.04400,0.12%,2070730 +2018-12-31,86.09000,86.54000,84.97000,85.83000,76.37300,0.43%,1748374 +2019-01-02,84.03000,86.43000,83.96000,85.92000,76.45400,0.10%,2524098 +2019-01-03,82.99000,84.35000,80.55000,80.73000,71.83500,-6.04%,4376622 +2019-01-04,81.46000,83.01000,80.46000,82.69000,73.57900,2.43%,3470021 +2019-01-07,82.54000,84.19000,82.08000,83.21000,74.04200,0.63%,2656324 +2019-01-08,84.27000,85.28000,82.67000,85.24000,75.84800,2.44%,3993489 +2019-01-09,85.82000,88.50000,85.82000,87.40000,77.77000,2.53%,3321565 +2019-01-10,86.89000,88.66000,86.57000,88.61000,78.84700,1.38%,2042362 +2019-01-11,88.07000,91.11000,88.07000,90.06000,80.13700,1.64%,3029782 +2019-01-14,88.68000,88.99000,87.36000,87.50000,77.85900,-2.84%,2239285 +2019-01-15,87.66000,88.54000,87.01000,87.61000,77.95700,0.13%,1960489 +2019-01-16,87.60000,88.52000,86.89000,87.00000,77.41500,-0.70%,1667126 +2019-01-17,86.51000,88.85000,85.44000,88.81000,79.02500,2.08%,2562998 +2019-01-18,89.61000,91.53000,88.43000,91.36000,81.29400,2.87%,3471566 +2019-01-22,90.57000,90.75000,88.21000,89.13000,79.31000,-2.44%,2749466 +2019-01-23,89.40000,89.71000,87.77000,88.86000,79.07000,-0.30%,1590502 +2019-01-24,90.53000,95.50000,90.53000,94.75000,84.31100,6.63%,6478707 +2019-01-25,95.80000,98.15000,95.55000,97.67000,86.90900,3.08%,4300164 +2019-01-28,94.95000,97.70000,94.86000,97.34000,86.61500,-0.34%,2260147 +2019-01-29,98.30000,98.30000,96.57000,97.01000,86.32200,-0.34%,2171811 +2019-01-30,97.57000,99.44000,97.11000,99.01000,88.10100,2.06%,2653877 +2019-01-31,98.74000,98.96000,98.03000,98.86000,87.96800,-0.15%,2588241 +2019-02-01,99.17000,100.63000,98.84000,100.54000,89.46300,1.70%,3074268 +2019-02-04,100.47000,100.79000,98.73000,99.70000,88.71500,-0.84%,2541880 +2019-02-05,99.54000,100.51000,99.05000,100.40000,89.33800,0.70%,2472731 +2019-02-06,101.05000,103.48000,101.00000,102.41000,91.12700,2.00%,3279378 +2019-02-07,101.32000,102.10000,99.54000,100.63000,89.54300,-1.74%,3472016 +2019-02-08,99.45000,100.92000,99.07000,100.73000,89.63200,0.10%,2407748 +2019-02-11,102.40000,102.65000,101.02000,101.75000,90.53900,1.01%,2232265 +2019-02-12,103.13000,104.88000,102.88000,104.06000,92.59500,2.27%,3693593 +2019-02-13,104.43000,105.09000,103.47000,104.42000,92.91500,0.35%,2417148 +2019-02-14,104.23000,105.04000,103.61000,104.49000,92.97800,0.07%,2971563 +2019-02-15,105.37000,105.83000,104.29000,105.74000,94.09000,1.20%,2289419 +2019-02-19,105.44000,105.70000,104.15000,104.22000,92.73700,-1.44%,3722183 +2019-02-20,105.10000,108.28000,104.71000,106.82000,95.05100,2.49%,4811711 +2019-02-21,106.33000,106.80000,104.92000,105.28000,93.68100,-1.44%,3518525 +2019-02-22,106.08000,106.33000,105.19000,105.91000,94.24100,0.60%,2248044 +2019-02-25,106.80000,108.22000,106.61000,107.90000,96.01200,1.88%,3987499 +2019-02-26,107.36000,107.86000,106.80000,107.18000,95.37100,-0.67%,2083544 +2019-02-27,106.33000,106.62000,104.97000,105.93000,94.25900,-1.17%,2617056 +2019-02-28,104.95000,107.22000,104.95000,106.96000,95.65600,0.97%,3212327 +2019-03-01,107.84000,108.79000,106.75000,108.44000,96.98000,1.38%,2821391 +2019-03-04,109.00000,109.48000,106.76000,108.66000,97.17600,0.20%,2518086 +2019-03-05,108.61000,109.04000,107.96000,108.23000,96.79200,-0.40%,2843095 +2019-03-06,108.32000,108.66000,106.56000,106.79000,95.50400,-1.33%,2027957 +2019-03-07,106.76000,106.76000,105.22000,105.68000,94.51100,-1.04%,2507023 +2019-03-08,104.75000,105.68000,104.12000,105.41000,94.27000,-0.26%,4791732 +2019-03-11,105.45000,107.74000,105.43000,107.68000,96.30000,2.15%,2884084 +2019-03-12,107.67000,108.55000,106.66000,107.91000,96.50600,0.21%,2392048 +2019-03-13,108.42000,109.06000,107.69000,108.08000,96.65800,0.16%,1814147 +2019-03-14,108.39000,108.39000,107.12000,108.25000,96.81000,0.16%,1961349 +2019-03-15,108.98000,110.64700,108.35000,109.39000,97.82900,1.05%,4574397 +2019-03-18,109.03000,110.37000,108.43000,109.15000,97.61400,-0.22%,2745885 +2019-03-19,109.91000,110.38000,109.29000,109.95000,98.33000,0.73%,1944912 +2019-03-20,109.97000,110.27000,108.12000,108.61000,97.13200,-1.22%,2640754 +2019-03-21,109.00000,111.12000,108.50000,110.18000,98.53600,1.45%,3724878 +2019-03-22,109.79000,109.99000,107.32000,107.40000,96.04900,-2.52%,2300198 +2019-03-25,104.84000,106.09000,104.00000,105.25000,94.12700,-2.00%,2690762 +2019-03-26,106.03000,107.14000,105.72000,107.10000,95.78100,1.76%,3310002 +2019-03-27,106.96000,107.47000,103.78000,104.96000,93.86700,-2.00%,2621058 +2019-03-28,105.06000,105.64000,103.30000,104.07000,93.07100,-0.85%,2615227 +2019-03-29,105.17000,105.76000,104.60000,105.27000,94.14500,1.15%,2777696 +2019-04-01,106.52000,108.62000,106.26000,108.28000,96.83600,2.86%,3445825 +2019-04-02,108.13000,108.49000,107.41000,108.11000,96.68400,-0.16%,1684171 +2019-04-03,109.62000,111.06000,109.16000,109.84000,98.23200,1.60%,2739523 +2019-04-04,109.76000,110.96000,109.14000,110.54000,98.85800,0.64%,2435746 +2019-04-05,111.09000,111.80000,110.55000,111.46000,99.68000,0.83%,2528968 +2019-04-08,110.75000,111.83000,110.36000,111.74000,99.93100,0.25%,2237860 +2019-04-09,111.50000,111.73000,110.08000,110.49000,98.81300,-1.12%,1856912 +2019-04-10,110.40000,112.12000,109.95000,112.07000,100.22600,1.43%,1966665 +2019-04-11,112.37000,112.68000,111.17000,111.82000,100.00200,-0.22%,1784942 +2019-04-12,112.82000,114.29000,112.14000,114.21000,102.14000,2.14%,1984198 +2019-04-15,114.44000,114.59000,112.62000,112.94000,101.00400,-1.11%,1420540 +2019-04-16,113.33000,114.99000,113.25000,114.60000,102.48800,1.47%,2298586 +2019-04-17,115.08000,115.93000,113.85000,114.40000,102.31000,-0.17%,2505875 +2019-04-18,115.09000,115.09000,113.76000,114.79000,102.65800,0.34%,2052786 +2019-04-22,114.41000,114.60000,113.45000,113.61000,101.60300,-1.03%,2295854 +2019-04-23,113.57000,114.40000,113.22000,114.11000,102.05000,0.44%,3437855 +2019-04-24,114.78000,118.54000,114.15000,117.29000,104.89400,2.79%,5727388 +2019-04-25,116.38000,116.40000,113.51000,115.02000,102.86400,-1.94%,2953030 +2019-04-26,113.25000,114.59000,112.16000,114.44000,102.34500,-0.50%,2244943 +2019-04-29,114.25000,114.79000,113.40000,113.88000,101.84500,-0.49%,1877377 +2019-04-30,114.46000,116.83000,113.93000,116.24000,103.95500,2.07%,2624811 +2019-05-01,116.56000,116.96000,114.64000,114.70000,102.57800,-1.32%,1601859 +2019-05-02,114.83000,117.42000,114.55000,116.96000,104.59900,1.97%,2223530 +2019-05-03,117.58000,117.96000,115.93000,116.95000,104.59000,-0.01%,2476296 +2019-05-06,114.07000,115.39000,113.40000,114.93000,102.78400,-1.73%,2248065 +2019-05-07,113.40000,114.29000,111.79000,113.68000,101.66600,-1.09%,2965415 +2019-05-08,112.46000,112.97000,110.47000,110.55000,98.86700,-2.75%,3819496 +2019-05-09,109.14000,111.09000,107.85000,110.55000,98.86700,,3408786 +2019-05-10,110.21000,111.15000,107.68000,110.60000,98.91100,0.05%,2422025 +2019-05-13,107.14000,107.68000,103.66000,104.23000,93.21400,-5.76%,4900330 +2019-05-14,105.17000,107.21000,104.98000,106.75000,95.46800,2.42%,2271873 +2019-05-15,105.59000,108.83000,105.53000,107.89000,96.48800,1.07%,2305627 +2019-05-16,105.66000,106.18000,104.06000,104.70000,93.63500,-2.96%,4409779 +2019-05-17,103.22000,103.86000,100.19000,100.83000,90.17400,-3.70%,5468061 +2019-05-20,97.88000,99.24000,96.72000,97.50000,87.19600,-3.30%,4505996 +2019-05-21,101.42000,101.75000,99.10000,99.88000,89.32400,2.44%,4636632 +2019-05-22,98.84000,103.10000,98.59000,101.44000,90.71900,1.56%,5187128 +2019-05-23,99.48000,100.56000,97.60000,98.73000,88.29600,-2.67%,3387311 +2019-05-24,99.57000,100.42000,98.33000,98.42000,88.01800,-0.31%,2283096 +2019-05-28,98.66000,99.14000,96.76000,97.11000,86.84700,-1.33%,3602466 +2019-05-29,96.12000,98.83000,95.94000,98.11000,87.74100,1.03%,3051160 +2019-05-30,97.82000,99.57000,97.37000,98.06000,88.17900,-0.05%,2099646 +2019-05-31,96.99000,98.59000,96.48000,96.62000,86.88500,-1.47%,2156827 +2019-06-03,97.31000,98.32000,95.51000,96.07000,86.39000,-0.57%,2899954 +2019-06-04,97.51000,101.08000,96.91000,100.97000,90.79600,5.10%,3588576 +2019-06-05,101.64000,102.43000,98.43000,99.87000,89.80700,-1.09%,1785823 +2019-06-06,99.71000,100.31000,98.63000,99.97000,89.89700,0.10%,1881136 +2019-06-07,100.67000,100.99000,99.73000,100.69000,90.54400,0.72%,3046367 +2019-06-10,104.29000,107.53000,103.13000,106.55000,95.81400,5.82%,4179081 +2019-06-11,107.67000,108.56000,104.67000,105.17000,94.57300,-1.30%,2325055 +2019-06-12,104.89000,104.89000,103.66000,104.37000,93.85400,-0.76%,1506627 +2019-06-13,104.78000,105.87000,104.49000,105.78000,95.12200,1.35%,1696383 +2019-06-14,103.44000,104.41000,102.78000,104.02000,93.53900,-1.66%,2327185 +2019-06-17,104.20000,105.78000,103.47000,105.10000,94.51000,1.04%,1859237 +2019-06-18,106.69000,110.59000,106.05000,109.94000,98.86200,4.61%,3190006 +2019-06-19,110.49000,111.53000,109.50000,111.04000,99.85200,1.00%,2474493 +2019-06-20,113.55000,113.94000,111.51000,112.56000,101.21800,1.37%,2437123 +2019-06-21,112.12000,114.36000,111.53000,113.67000,102.21700,0.99%,4351314 +2019-06-24,113.71000,114.32000,112.66000,112.90000,101.52400,-0.68%,2052128 +2019-06-25,113.01000,113.54000,109.85000,110.28000,99.16800,-2.32%,2516155 +2019-06-26,111.49000,112.74000,110.39000,110.87000,99.69900,0.54%,3823426 +2019-06-27,111.69000,113.72000,111.28000,112.84000,101.47000,1.78%,2054023 +2019-06-28,113.36000,114.42000,112.61000,112.87000,101.49700,0.03%,6136774 +2019-07-01,117.17000,118.14000,114.41000,115.00000,103.41300,1.89%,2589872 +2019-07-02,114.49000,114.50000,112.64000,113.51000,102.07300,-1.30%,1357333 +2019-07-03,113.62000,113.67000,111.86000,113.17000,101.76700,-0.30%,1444451 +2019-07-05,112.07000,112.98000,111.31000,112.86000,101.48800,-0.27%,1022121 +2019-07-08,112.19000,112.62000,111.43000,111.83000,100.56200,-0.91%,1790613 +2019-07-09,111.76000,113.92000,111.40000,113.29000,101.87500,1.31%,1952608 +2019-07-10,114.68000,115.73000,112.94000,114.01000,102.52200,0.64%,1762180 +2019-07-11,114.27000,114.27000,113.03000,113.92000,102.44100,-0.08%,1414223 +2019-07-12,114.22000,116.26000,114.22000,116.20000,104.49200,2.00%,2139499 +2019-07-15,116.90000,117.69000,116.22000,117.02000,105.22900,0.71%,1228266 +2019-07-16,116.00000,116.09000,114.16000,115.46000,103.82600,-1.33%,2007377 +2019-07-17,115.94000,116.01000,113.93000,113.94000,102.45900,-1.32%,1545006 +2019-07-18,114.00000,116.25000,113.25000,116.01000,104.32100,1.82%,2244956 +2019-07-19,116.29000,117.07000,115.52000,115.78000,104.11400,-0.20%,1558605 +2019-07-22,116.05000,118.08000,115.55000,117.71000,105.85000,1.67%,1667118 +2019-07-23,118.50000,119.93000,117.69000,119.92000,107.83700,1.88%,2307764 +2019-07-24,121.02000,124.79000,120.51000,124.64000,112.08100,3.94%,4240349 +2019-07-25,123.19000,124.10000,120.58000,122.18000,109.86900,-1.97%,2675395 +2019-07-26,122.78000,123.04000,121.71000,121.80000,109.52700,-0.31%,1372889 +2019-07-29,122.08000,122.50000,120.82000,121.21000,108.99700,-0.48%,1694744 +2019-07-30,120.30000,121.38000,119.57000,120.96000,108.77200,-0.21%,1162963 +2019-07-31,120.97000,120.97000,116.06000,117.46000,105.62500,-2.89%,2460089 +2019-08-01,117.78000,120.15000,113.11000,114.46000,102.92700,-2.55%,2978621 +2019-08-02,114.21000,114.94000,112.24000,112.68000,101.32600,-1.56%,2717727 +2019-08-05,109.44000,109.85000,106.14000,107.63000,96.78500,-4.48%,3642336 +2019-08-06,108.86000,110.39000,108.13000,109.28000,98.26900,1.53%,2868591 +2019-08-07,107.85000,110.26000,107.16000,109.82000,98.75500,0.49%,2048669 +2019-08-08,110.22000,112.46000,109.40000,112.33000,101.01200,2.29%,1837578 +2019-08-09,111.23000,111.85000,109.78000,110.66000,99.51000,-1.49%,1713693 +2019-08-12,110.22000,110.62000,108.28000,108.96000,97.98100,-1.54%,1395199 +2019-08-13,109.11000,113.58000,108.14000,113.02000,101.63200,3.73%,3091711 +2019-08-14,110.58000,111.71000,109.55000,110.31000,99.19500,-2.40%,1840982 +2019-08-15,110.61000,110.95000,107.81000,108.45000,97.52300,-1.69%,2164914 +2019-08-16,109.81000,111.25000,109.20000,110.52000,99.38400,1.91%,2832981 +2019-08-19,113.06000,113.72000,110.81000,111.17000,99.96800,0.59%,2784622 +2019-08-20,110.37000,111.46000,109.93000,110.29000,99.17700,-0.79%,2255070 +2019-08-21,109.00000,111.70000,107.78000,108.59000,97.64800,-1.54%,3236529 +2019-08-22,108.55000,109.40000,107.22000,108.63000,97.68400,0.04%,2761428 +2019-08-23,106.98000,107.51000,103.72000,104.17000,93.67400,-4.11%,4382782 +2019-08-26,105.57000,106.09000,105.00000,106.03000,95.34600,1.79%,2510354 +2019-08-27,107.29000,107.79000,106.32000,107.05000,96.26400,0.96%,2222670 +2019-08-28,106.44000,108.06000,105.83000,108.03000,97.14500,0.92%,1545399 +2019-08-29,109.26000,110.37000,108.84000,109.02000,98.52100,0.92%,1949143 +2019-08-30,109.96000,110.96000,109.17000,109.83000,99.25300,0.74%,1881677 +2019-09-03,108.71000,108.95000,105.83000,106.38000,96.13500,-3.14%,2607300 +2019-09-04,108.21000,109.23000,108.14000,109.19000,98.67400,2.64%,1181117 +2019-09-05,111.27000,113.90000,111.10000,113.02000,102.13500,3.51%,2294821 +2019-09-06,113.23000,113.55000,112.43000,112.67000,101.81900,-0.31%,1217073 +2019-09-09,113.19000,113.77000,112.28000,112.87000,102.00000,0.18%,1208626 +2019-09-10,112.36000,113.98000,111.25000,113.98000,103.00300,0.98%,1459727 +2019-09-11,114.03000,116.38000,113.21000,115.04000,103.96100,0.93%,2387327 +2019-09-12,118.00000,118.46000,115.53000,116.21000,105.01800,1.02%,2053699 +2019-09-13,116.03000,116.99000,115.42000,116.52000,105.29800,0.27%,1646317 +2019-09-16,115.18000,115.81000,114.57000,115.26000,104.16000,-1.08%,1191992 +2019-09-17,114.98000,115.87000,114.44000,115.28000,104.17800,0.02%,1447317 +2019-09-18,115.21000,116.62000,114.82000,116.56000,105.33500,1.11%,1359894 +2019-09-19,116.10000,116.84000,115.07000,115.88000,104.72000,-0.58%,1678707 +2019-09-20,115.76000,116.62000,114.62000,115.33000,104.22300,-0.47%,3281732 +2019-09-23,114.95000,115.14000,113.40000,114.29000,103.28300,-0.90%,1730545 +2019-09-24,115.04000,115.06000,110.61000,110.96000,100.27400,-2.91%,2928792 +2019-09-25,111.14000,113.06000,109.76000,112.68000,101.82800,1.55%,2395570 +2019-09-26,112.85000,113.44000,111.67000,113.14000,102.24400,0.41%,1043534 +2019-09-27,112.96000,113.86000,110.37000,111.04000,100.34600,-1.86%,1517786 +2019-09-30,112.15000,112.24000,110.54000,111.73000,100.97000,0.62%,2395544 +2019-10-01,114.81000,116.19000,109.56000,109.78000,99.20800,-1.75%,2902230 +2019-10-02,109.13000,109.81000,108.11000,108.97000,98.47600,-0.74%,1658503 +2019-10-03,108.87000,111.30000,108.00000,110.87000,100.19300,1.74%,1880658 +2019-10-04,111.85000,113.22000,111.19000,113.03000,102.14500,1.95%,1437647 +2019-10-07,112.92000,113.29000,110.78000,110.84000,100.16500,-1.94%,1764150 +2019-10-08,109.99000,110.36000,106.09000,106.13000,95.90900,-4.25%,3240867 +2019-10-09,107.77000,108.87000,106.78000,108.07000,97.66200,1.83%,1907631 +2019-10-10,107.80000,109.77000,107.52000,108.44000,97.99700,0.34%,1902677 +2019-10-11,109.73000,112.72000,109.73000,111.22000,100.50900,2.56%,2626741 +2019-10-14,110.57000,111.00000,109.99000,110.34000,99.71400,-0.79%,1761884 +2019-10-15,110.75000,113.41000,110.50000,113.29000,102.37900,2.67%,2629701 +2019-10-16,112.71000,113.25000,110.39000,110.59000,99.94000,-2.38%,1963966 +2019-10-17,111.77000,112.26000,109.63000,110.00000,99.40600,-0.53%,1494105 +2019-10-18,110.17000,110.43000,108.42000,109.48000,98.93600,-0.47%,1428915 +2019-10-21,110.19000,111.48000,109.99000,111.11000,100.40900,1.49%,1327271 +2019-10-22,111.25000,112.24000,110.73000,110.88000,100.20200,-0.21%,1664161 +2019-10-23,107.50000,107.75000,104.58000,105.57000,95.40300,-4.79%,4596793 +2019-10-24,106.37000,106.68000,104.92000,105.32000,95.17700,-0.24%,3053496 +2019-10-25,105.55000,107.03000,105.12000,106.83000,96.54200,1.43%,1867697 +2019-10-28,107.70000,109.08000,107.42000,108.83000,98.34900,1.87%,2072964 +2019-10-29,109.24000,110.12000,107.84000,108.05000,97.64400,-0.72%,2766559 +2019-10-30,110.51000,110.99000,107.77000,108.25000,97.82500,0.19%,2543748 +2019-10-31,107.70000,107.70000,104.95000,106.63000,96.36100,-1.50%,3847445 +2019-11-01,107.62000,109.92000,107.56000,109.37000,98.83700,2.57%,1991769 +2019-11-04,111.07000,112.26000,110.35000,111.39000,100.66200,1.85%,1696867 +2019-11-05,111.47000,114.43000,111.34000,113.45000,102.52400,1.85%,3043690 +2019-11-06,113.00000,113.22000,110.65000,112.03000,101.24100,-1.25%,1676838 +2019-11-07,113.77000,113.82000,111.53000,112.29000,101.47600,0.23%,1139209 +2019-11-08,111.98000,113.04000,111.17000,113.02000,102.13500,0.65%,1123931 +2019-11-11,112.55000,112.74000,111.42000,112.55000,101.71100,-0.42%,1263530 +2019-11-12,113.03000,114.01000,112.74000,113.26000,102.35200,0.63%,2277128 +2019-11-13,112.26000,114.39000,111.91000,114.17000,103.17500,0.80%,1729378 +2019-11-14,113.70000,113.70000,112.54000,113.32000,102.40700,-0.74%,1102241 +2019-11-15,114.70000,114.95000,112.59000,113.40000,102.47900,0.07%,1767396 +2019-11-18,113.03000,113.03000,111.70000,111.97000,101.18700,-1.26%,1845257 +2019-11-19,112.73000,113.03000,111.57000,111.71000,100.95200,-0.23%,1876162 +2019-11-20,110.80000,110.83000,108.22000,108.58000,98.12300,-2.80%,2988293 +2019-11-21,109.06000,109.24000,107.85000,108.78000,98.30400,0.18%,2903049 +2019-11-22,111.08000,111.08000,109.14000,110.65000,99.99400,1.72%,1783561 +2019-11-25,111.62000,113.47000,111.32000,112.93000,102.05400,2.06%,3031509 +2019-11-26,108.62000,115.45000,107.51000,114.89000,103.82500,1.74%,7432903 +2019-11-27,116.11000,116.31000,113.03000,113.70000,102.75000,-1.04%,3948863 +2019-11-29,113.03000,114.39000,112.44000,112.95000,102.07200,-0.66%,1036675 +2019-12-02,113.06000,113.36000,110.93000,111.26000,100.54500,-1.50%,1715849 +2019-12-03,109.54000,110.43000,108.67000,110.25000,99.63200,-0.91%,2157134 +2019-12-04,111.80000,114.51000,111.80000,114.39000,103.37400,3.76%,2890447 +2019-12-05,113.95000,115.23000,113.16000,113.43000,102.99400,-0.84%,2443405 +2019-12-06,114.74000,116.10000,114.40000,115.89000,105.22800,2.17%,2150292 +2019-12-09,115.78000,115.78000,114.51000,114.62000,104.07500,-1.10%,1553263 +2019-12-10,114.58000,115.44000,114.03000,114.41000,103.88400,-0.18%,2815854 +2019-12-11,114.95000,116.49000,114.79000,115.85000,105.19100,1.26%,2203209 +2019-12-12,115.87000,118.66000,115.61000,117.81000,106.97100,1.69%,2424054 +2019-12-13,117.58000,119.47000,116.90000,118.77000,107.84300,0.81%,1644295 +2019-12-16,119.52000,120.50000,118.49000,118.86000,107.92400,0.08%,2062535 +2019-12-17,118.91000,119.41000,118.07000,118.82000,107.88800,-0.03%,1467449 +2019-12-18,118.89000,119.53000,116.86000,117.00000,106.23600,-1.53%,2708958 +2019-12-19,117.38000,118.82000,117.13000,118.70000,107.77900,1.45%,1713995 +2019-12-20,120.18000,120.22000,117.90000,119.82000,108.79600,0.94%,4449011 +2019-12-23,120.00000,120.55000,119.03000,119.17000,108.20600,-0.54%,1565751 +2019-12-24,119.26000,119.88000,119.11000,119.72000,108.70500,0.46%,487824 +2019-12-26,119.67000,120.13000,119.26000,119.73000,108.71400,0.01%,912635 +2019-12-27,119.72000,120.00000,118.99000,119.45000,108.46000,-0.23%,1360930 +2019-12-30,119.28000,119.45000,117.94000,118.86000,107.92400,-0.49%,1107348 +2019-12-31,118.82000,119.14000,118.14000,118.84000,107.90600,-0.02%,963456 +2020-01-02,120.11000,120.65000,118.74000,120.43000,109.35000,1.34%,1151468 +2020-01-03,118.00000,119.67000,117.73000,118.31000,107.42500,-1.76%,1374372 +2020-01-06,116.25000,117.32000,115.61000,116.92000,106.16300,-1.17%,1979387 +2020-01-07,118.90000,120.88000,118.40000,119.58000,108.57800,2.28%,2214839 +2020-01-08,120.31000,121.46000,119.69000,120.66000,109.55900,0.90%,2036477 +2020-01-09,121.63000,121.69000,119.74000,120.66000,109.55900,,1418485 +2020-01-10,120.80000,120.81000,118.37000,118.57000,107.66100,-1.73%,1610520 +2020-01-13,118.78000,119.64000,118.22000,119.06000,108.10600,0.41%,1336056 +2020-01-14,118.98000,120.59000,118.70000,119.53000,108.53300,0.39%,1326776 +2020-01-15,119.41000,119.41000,117.23000,117.51000,106.69900,-1.69%,1729207 +2020-01-16,118.48000,119.22000,118.01000,119.13000,108.17000,1.38%,1413598 +2020-01-17,119.75000,119.92000,119.02000,119.47000,108.47800,0.29%,2303296 +2020-01-21,118.19000,119.67000,118.00000,119.31000,108.33300,-0.13%,2244119 +2020-01-22,119.64000,121.05000,119.28000,120.42000,109.34100,0.93%,1654714 +2020-01-23,120.42000,121.07000,118.85000,120.86000,109.74000,0.37%,2170308 +2020-01-24,121.78000,122.20000,116.90000,117.57000,106.75300,-2.72%,1972168 +2020-01-27,114.65000,114.98000,112.20000,112.21000,101.88600,-4.56%,2737804 +2020-01-28,114.03000,114.59000,113.05000,114.31000,103.79300,1.87%,2670469 +2020-01-29,114.31000,114.47000,112.60000,113.23000,102.81200,-0.94%,3501466 +2020-01-30,112.23000,113.50000,110.96000,112.37000,102.03200,-0.76%,2760980 +2020-01-31,111.66000,111.72000,109.20000,109.75000,99.65300,-2.33%,3245433 +2020-02-03,110.70000,111.61000,109.55000,110.00000,99.88000,0.23%,2134777 +2020-02-04,112.26000,113.38000,111.62000,112.46000,102.11300,2.24%,2249780 +2020-02-05,115.08000,117.06000,114.11000,116.68000,105.94500,3.75%,2192425 +2020-02-06,116.94000,117.19000,115.35000,115.79000,105.13700,-0.76%,1398262 +2020-02-07,115.00000,115.14000,112.11000,112.27000,101.94100,-3.04%,1663795 +2020-02-10,110.91000,112.90000,110.45000,112.90000,102.51300,0.56%,1813906 +2020-02-11,113.45000,117.77000,113.45000,116.88000,106.12700,3.53%,2765514 +2020-02-12,117.41000,119.05000,117.29000,118.81000,107.87900,1.65%,1856037 +2020-02-13,118.23000,119.04000,116.95000,118.88000,107.94300,0.06%,2391089 +2020-02-14,119.05000,119.37000,116.70000,117.65000,106.82600,-1.03%,1869020 +2020-02-18,116.23000,118.89000,116.07000,118.57000,107.66100,0.78%,3077811 +2020-02-19,125.06000,127.30000,122.39000,123.89000,112.49200,4.49%,4598958 +2020-02-20,124.40000,125.57000,122.37000,124.55000,113.09100,0.53%,3062435 +2020-02-21,122.92000,123.97000,120.81000,122.76000,111.46600,-1.44%,2813765 +2020-02-24,119.34000,119.69000,116.97000,117.36000,106.56200,-4.40%,3041587 +2020-02-25,118.54000,118.78000,113.38000,114.66000,104.11100,-2.30%,3251681 +2020-02-26,115.98000,117.39000,114.29000,114.84000,104.27400,0.16%,2896612 +2020-02-27,111.82000,113.71000,107.57000,107.72000,98.37200,-6.20%,3541339 +2020-02-28,103.96000,110.06000,103.50000,109.05000,99.58700,1.23%,6036781 +2020-03-02,110.09000,111.44000,107.24000,111.27000,101.61400,2.04%,3979561 +2020-03-03,110.13000,113.19000,106.57000,107.20000,97.89700,-3.66%,3416121 +2020-03-04,109.00000,112.54000,106.68000,112.46000,102.70100,4.91%,2180977 +2020-03-05,109.03000,112.07000,107.92000,108.87000,99.42300,-3.19%,2197267 +2020-03-06,105.00000,107.46000,104.51000,107.00000,97.71500,-1.72%,3801183 +2020-03-09,99.61000,103.61000,97.11000,97.51000,89.04800,-8.87%,4936845 +2020-03-10,100.13000,102.54000,96.12000,102.44000,93.55000,5.06%,4355311 +2020-03-11,99.48000,100.65000,93.96000,94.41000,86.21700,-7.84%,4168159 +2020-03-12,89.79000,95.36000,87.25000,90.01000,82.19900,-4.66%,8483817 +2020-03-13,94.88000,100.46000,89.36000,99.79000,91.13000,10.87%,6399368 +2020-03-16,89.84000,92.86000,83.02000,83.21000,75.98900,-16.61%,7287252 +2020-03-17,86.14000,96.90000,82.32000,95.44000,87.15800,14.70%,5555718 +2020-03-18,87.44000,92.49000,79.08000,82.23000,75.09400,-13.84%,5725763 +2020-03-19,82.44000,91.70000,79.44000,90.32000,82.48200,9.84%,4464962 +2020-03-20,92.41000,93.37000,84.88000,85.08000,77.69700,-5.80%,4567550 +2020-03-23,85.78000,87.51000,80.51000,85.16000,77.77000,0.09%,4063670 +2020-03-24,89.78000,94.00000,87.44000,93.73000,85.59600,10.06%,3651400 +2020-03-25,92.66000,97.44000,89.74000,94.36000,86.17200,0.67%,3860017 +2020-03-26,94.53000,96.50000,90.86000,92.62000,84.58300,-1.84%,5063654 +2020-03-27,89.26000,92.63000,88.26000,88.67000,80.97500,-4.26%,3009981 +2020-03-30,89.54000,91.47000,87.60000,90.97000,83.07600,2.59%,3268287 +2020-03-31,90.56000,92.27000,89.18000,89.65000,81.87000,-1.45%,3432090 +2020-04-01,86.04000,88.11000,83.67000,84.09000,76.79300,-6.20%,3231933 +2020-04-02,83.13000,88.27000,82.90000,87.70000,80.09000,4.29%,3638215 +2020-04-03,87.39000,88.80000,85.34000,86.56000,79.04900,-1.30%,2253789 +2020-04-06,90.14000,96.30000,89.92000,95.80000,87.48700,10.67%,3673920 +2020-04-07,99.02000,100.92000,95.85000,96.25000,87.89800,0.47%,3814769 +2020-04-08,97.22000,101.56000,95.75000,101.40000,92.60100,5.35%,3001301 +2020-04-09,101.34000,103.57000,97.87000,98.79000,90.21700,-2.57%,2806713 +2020-04-13,97.52000,100.22000,97.33000,99.67000,91.02100,0.89%,2348250 +2020-04-14,101.80000,103.30000,100.07000,103.02000,94.08000,3.36%,3178112 +2020-04-15,100.73000,101.16000,98.27000,100.45000,91.73300,-2.49%,1884096 +2020-04-16,101.52000,102.34000,99.11000,101.83000,92.99300,1.37%,2622038 +2020-04-17,103.96000,104.73000,101.39000,102.80000,93.87900,0.95%,1917047 +2020-04-20,102.16000,103.03000,100.00000,100.91000,92.15300,-1.84%,1498285 +2020-04-21,98.06000,99.07000,96.05000,96.47000,88.09900,-4.40%,4028101 +2020-04-22,99.93000,102.72000,99.26000,102.12000,93.25800,5.86%,3170599 +2020-04-23,102.08000,103.94000,101.12000,101.81000,92.97500,-0.30%,2585628 +2020-04-24,101.61000,106.43000,101.61000,105.92000,96.72900,4.04%,2899905 +2020-04-27,106.61000,108.56000,106.22000,108.03000,98.65500,1.99%,1848894 +2020-04-28,110.93000,111.80000,107.49000,107.61000,98.27200,-0.39%,1648713 +2020-04-29,109.34000,114.06000,109.20000,113.34000,103.50500,5.32%,2544272 +2020-04-30,111.45000,113.00000,109.35000,109.60000,100.08900,-3.30%,2455864 +2020-05-01,106.37000,107.29000,103.23000,103.64000,94.64600,-5.44%,2782413 +2020-05-04,103.13000,103.84000,100.99000,103.40000,94.42700,-0.23%,2550543 +2020-05-05,105.74000,107.30000,105.14000,105.94000,96.74700,2.46%,1818364 +2020-05-06,106.83000,107.70000,104.80000,105.25000,96.11700,-0.65%,1328709 +2020-05-07,106.96000,107.74000,105.83000,106.35000,97.12100,1.05%,1162640 +2020-05-08,107.12000,109.87000,106.50000,109.83000,100.29900,3.27%,1286222 +2020-05-11,108.04000,109.44000,107.25000,108.42000,99.01200,-1.28%,1436587 +2020-05-12,109.38000,110.66000,106.45000,106.60000,97.34900,-1.68%,2018503 +2020-05-13,106.51000,107.38000,102.36000,103.80000,94.79200,-2.63%,2470145 +2020-05-14,103.51000,105.57000,100.46000,105.49000,96.33600,1.63%,2052972 +2020-05-15,103.05000,103.56000,100.09000,101.80000,92.96600,-3.50%,4237511 +2020-05-18,105.08000,109.16000,104.57000,108.34000,98.93900,6.42%,2536425 +2020-05-19,107.81000,110.38000,106.11000,106.33000,97.10300,-1.86%,3591453 +2020-05-20,111.69000,115.57000,110.86000,114.57000,104.62800,7.75%,4753509 +2020-05-21,113.42000,114.24000,110.10000,111.01000,101.37700,-3.11%,3021054 +2020-05-22,110.76000,111.80000,109.52000,111.06000,101.42200,0.05%,1765044 +2020-05-26,113.87000,115.24000,112.55000,112.70000,102.92000,1.48%,2112511 +2020-05-27,113.82000,115.39000,111.63000,114.68000,104.72800,1.76%,1825888 +2020-05-28,114.17000,114.36000,110.46000,110.96000,101.89700,-3.24%,2274237 +2020-05-29,111.31000,113.31000,110.41000,112.95000,103.72500,1.79%,2913338 +2020-06-01,112.37000,113.44000,111.33000,112.78000,103.56900,-0.15%,1209503 +2020-06-02,113.00000,116.87000,112.44000,116.80000,107.26000,3.56%,3112799 +2020-06-03,118.85000,122.87000,118.39000,121.62000,111.68700,4.13%,3762345 +2020-06-04,119.87000,122.86000,119.87000,122.38000,112.38500,0.62%,1653179 +2020-06-05,124.85000,127.39000,123.96000,124.59000,114.41400,1.81%,3549883 +2020-06-08,125.00000,125.35000,122.83000,123.71000,113.60600,-0.71%,1809820 +2020-06-09,122.05000,124.36000,121.57000,123.39000,113.31200,-0.26%,2471531 +2020-06-10,124.19000,124.58000,121.99000,122.88000,112.84400,-0.41%,1892677 +2020-06-11,120.96000,121.18000,115.43000,115.65000,106.20400,-5.88%,3210604 +2020-06-12,119.51000,119.70000,115.50000,118.41000,108.73900,2.39%,3138665 +2020-06-15,116.15000,118.67000,115.07000,118.50000,108.82200,0.08%,1695554 +2020-06-16,123.63000,124.35000,120.20000,122.69000,112.66900,3.54%,2706381 +2020-06-17,122.59000,123.74000,121.85000,122.53000,112.52200,-0.13%,1478878 +2020-06-18,122.36000,123.47000,121.99000,122.81000,112.77900,0.23%,1248672 +2020-06-19,124.39000,124.39000,119.94000,120.18000,110.36400,-2.14%,4495695 +2020-06-22,120.02000,120.73000,118.35000,120.50000,110.65800,0.27%,2034569 +2020-06-23,122.50000,124.51000,120.97000,123.25000,113.18400,2.28%,2693899 +2020-06-24,122.38000,122.61000,118.63000,119.47000,109.71200,-3.07%,2102949 +2020-06-25,119.82000,120.30000,117.61000,120.10000,110.29100,0.53%,1809135 +2020-06-26,119.87000,120.02000,117.14000,117.87000,108.24300,-1.86%,2264141 +2020-06-29,118.91000,119.31000,117.11000,119.00000,109.28100,0.96%,1406154 +2020-06-30,119.52000,123.20000,119.01000,122.64000,112.62300,3.06%,2400514 +2020-07-01,122.29000,122.42000,120.30000,120.37000,110.53900,-1.85%,1587483 +2020-07-02,122.41000,122.81000,120.74000,121.24000,111.33800,0.72%,1624409 +2020-07-06,122.96000,124.51000,122.88000,123.62000,113.52300,1.96%,1273255 +2020-07-07,121.69000,124.36000,121.54000,122.62000,112.60500,-0.81%,1920303 +2020-07-08,123.07000,123.60000,120.99000,122.86000,112.82500,0.20%,1818891 +2020-07-09,122.47000,125.04000,121.04000,124.19000,114.04700,1.08%,1841055 +2020-07-10,124.41000,125.08000,122.81000,124.50000,114.33100,0.25%,1769032 +2020-07-13,121.73000,122.93000,116.46000,117.25000,107.67400,-5.82%,14320024 +2020-07-14,116.19000,118.28000,113.81000,118.01000,108.37200,0.65%,6289809 +2020-07-15,119.26000,119.36000,116.96000,117.90000,108.27100,-0.09%,4159217 +2020-07-16,116.72000,116.90000,114.91000,115.98000,106.50700,-1.63%,4183050 +2020-07-17,116.46000,117.17000,115.76000,116.75000,107.21400,0.66%,2709205 +2020-07-20,117.04000,117.85000,115.54000,117.06000,107.49900,0.27%,3481199 +2020-07-21,117.29000,117.49000,113.89000,114.58000,105.22200,-2.12%,4967220 +2020-07-22,114.64000,115.01000,113.05000,113.88000,104.57900,-0.61%,4271267 +2020-07-23,113.56000,113.99000,110.47000,111.94000,102.79700,-1.70%,4216251 +2020-07-24,110.99000,113.96500,110.84000,112.21000,103.04500,0.24%,3736051 +2020-07-27,113.12000,116.08000,112.91000,115.80000,106.34200,3.20%,3977538 +2020-07-28,114.77000,115.99000,113.77000,115.43000,106.00200,-0.32%,4393650 +2020-07-29,115.96000,117.75500,115.61000,117.53000,107.93100,1.82%,3944438 +2020-07-30,114.74000,116.56000,114.17000,116.30000,106.80100,-1.05%,3164097 +2020-07-31,116.53000,116.53000,113.37000,114.85000,105.47000,-1.25%,3293277 +2020-08-03,115.87000,116.81000,115.11000,116.57000,107.04900,1.50%,3068195 +2020-08-04,116.37000,118.04000,116.12000,117.18000,107.60900,0.52%,3310260 +2020-08-05,116.58000,116.74000,114.93000,116.17000,106.68200,-0.86%,3115198 +2020-08-06,116.11000,117.15000,115.07000,116.74000,107.20500,0.49%,2299225 +2020-08-07,116.87000,117.30000,115.52000,116.32000,106.82000,-0.36%,2110808 +2020-08-10,116.24000,117.31000,115.46000,116.76000,107.22400,0.38%,3412081 +2020-08-11,117.32000,119.43000,116.33000,116.56000,107.04000,-0.17%,4316085 +2020-08-12,117.20000,119.57000,116.75000,119.22000,109.48300,2.28%,3601929 +2020-08-13,118.24500,119.13500,117.55000,118.11000,108.46300,-0.93%,2894421 +2020-08-14,118.57000,119.06000,117.07000,117.18000,107.60900,-0.79%,2079793 +2020-08-17,118.43000,118.49800,117.25000,117.44000,107.84800,0.22%,2569458 +2020-08-18,118.01000,118.69000,117.19000,117.88000,108.25200,0.37%,5718013 +2020-08-19,118.50000,119.47000,117.51100,118.15000,108.50000,0.23%,4722421 +2020-08-20,117.72000,118.50000,116.64000,117.45000,107.85700,-0.59%,2866941 +2020-08-21,117.07000,117.23000,115.74000,116.02000,106.54400,-1.22%,3055989 +2020-08-24,117.21000,117.54000,116.22000,117.23000,107.65500,1.04%,2292302 +2020-08-25,117.40000,119.99500,117.40000,119.90000,110.10700,2.28%,3007009 +2020-08-26,119.91000,121.25000,118.98000,120.51000,110.66700,0.51%,3462986 +2020-08-27,120.95000,120.97000,117.95000,119.04000,109.88700,-1.22%,3055446 +2020-08-28,119.13000,119.62000,118.29000,119.58000,110.38500,0.45%,2123116 +2020-08-31,118.75000,118.98000,116.80000,116.88000,107.89300,-2.26%,2948174 +2020-09-01,117.79000,118.87000,116.86000,118.76000,109.62800,1.61%,2787316 +2020-09-02,119.13000,122.52000,118.75000,121.83000,112.46200,2.59%,5158073 +2020-09-03,121.35000,121.36000,116.76000,117.12000,108.11400,-3.87%,5880259 +2020-09-04,117.11000,118.38500,114.25000,117.44000,108.41000,0.27%,3766435 +2020-09-08,114.39000,116.24000,112.80000,112.93000,104.24700,-3.84%,5379056 +2020-09-09,114.96000,116.24500,114.21000,115.46000,106.58200,2.24%,3698529 +2020-09-10,115.81000,116.85000,113.67000,114.27000,105.48400,-1.03%,2403914 +2020-09-11,115.12000,115.79000,112.50000,113.80000,105.05000,-0.41%,2361878 +2020-09-14,115.78000,115.78000,113.69000,114.62000,105.80700,0.72%,2350918 +2020-09-15,115.52000,116.98000,115.15000,116.06000,107.13600,1.26%,2237271 +2020-09-16,117.01000,117.73000,115.44000,115.56000,106.67400,-0.43%,2476790 +2020-09-17,112.81000,115.63000,112.59900,115.49000,106.61000,-0.06%,2537835 +2020-09-18,116.04000,116.30000,114.09000,114.91000,106.07400,-0.50%,5849921 +2020-09-21,112.97000,114.04000,111.88000,113.93000,105.17000,-0.85%,3282543 +2020-09-22,114.14000,114.75000,112.90500,114.70000,105.88000,0.68%,2220076 +2020-09-23,114.89000,115.63000,112.18000,112.50000,103.85000,-1.92%,3149787 +2020-09-24,111.99000,114.32000,111.46000,112.68000,104.01600,0.16%,2255466 +2020-09-25,111.77000,113.66000,110.66000,113.48000,104.75400,0.71%,2293652 +2020-09-28,115.32000,117.07000,114.76500,117.06000,108.05900,3.15%,2071681 +2020-09-29,115.99000,117.94000,115.84000,116.65000,107.68100,-0.35%,2303840 +2020-09-30,116.71000,118.25000,116.21000,116.74000,107.76400,0.08%,3185085 +2020-10-01,118.98000,119.64000,117.37000,118.99000,109.84100,1.93%,3092908 +2020-10-02,116.50000,117.95000,114.00000,114.01000,105.24400,-4.19%,3172657 +2020-10-05,115.36000,116.69000,114.96500,116.60000,107.63400,2.27%,4413996 +2020-10-06,115.96000,118.93000,115.02500,115.54000,106.65600,-0.91%,3773013 +2020-10-07,117.10000,118.98000,115.79000,118.67000,109.54500,2.71%,4256028 +2020-10-08,119.93000,121.10000,119.29000,120.34000,111.08700,1.41%,3993053 +2020-10-09,122.33000,124.41000,121.76000,123.33000,113.84700,2.48%,3984732 +2020-10-12,124.72000,126.32000,124.01000,126.11000,116.41300,2.25%,3053145 +2020-10-13,126.35000,126.49000,123.32000,123.59000,114.08700,-2.00%,2439601 +2020-10-14,123.71000,124.19000,122.49000,123.04000,113.57900,-0.45%,1494931 +2020-10-15,121.44000,124.56000,120.90000,123.98000,114.44700,0.76%,2033103 +2020-10-16,124.75000,125.82000,123.54000,123.64000,114.13300,-0.27%,2232510 +2020-10-19,124.62000,125.26000,122.32500,122.61000,113.18200,-0.83%,2390888 +2020-10-20,122.96000,124.52000,122.49000,123.62000,114.11500,0.82%,2898904 +2020-10-21,124.08000,125.81000,123.00000,124.76000,115.16700,0.92%,3992787 +2020-10-22,124.56000,125.14000,122.92000,124.75000,115.15800,-0.01%,2070506 +2020-10-23,125.22000,125.64500,123.45000,124.20000,114.65000,-0.44%,2304076 +2020-10-26,123.38000,123.65000,119.81000,121.13000,111.81600,-2.47%,2186233 +2020-10-27,121.59000,122.20000,120.23000,120.29000,111.04100,-0.69%,2475120 +2020-10-28,118.90000,119.54000,116.20000,116.47000,107.51400,-3.18%,3387212 +2020-10-29,116.23000,119.45000,115.63900,118.48000,109.37000,1.73%,2680256 +2020-10-30,117.31000,118.66000,116.33000,118.53000,109.41600,0.04%,3099150 +2020-11-02,120.14000,120.14000,117.62000,118.48000,109.37000,-0.04%,2445333 +2020-11-03,119.50000,121.30500,119.27000,119.75000,110.54200,1.07%,2549906 +2020-11-04,122.39000,126.38000,121.02000,125.94000,116.25600,5.17%,3765494 +2020-11-05,127.45000,130.95000,126.86000,130.40000,120.37300,3.54%,3753271 +2020-11-06,130.98000,133.78000,130.00000,133.50000,123.23500,2.38%,3814632 +2020-11-09,138.56000,140.38000,135.70000,135.82000,125.37700,1.74%,5151081 +2020-11-10,135.00000,136.86000,133.90000,134.78000,124.41600,-0.77%,4742619 +2020-11-11,135.56000,138.64000,135.56000,137.38000,126.81700,1.93%,2515248 +2020-11-12,137.35000,137.69000,134.39000,135.48000,125.06300,-1.38%,2013556 +2020-11-13,137.43000,137.93000,135.68000,136.27000,125.79200,0.58%,2220393 +2020-11-16,137.78000,140.17000,136.81000,138.01000,127.39800,1.28%,3433233 +2020-11-17,136.99000,137.45500,135.15000,135.87000,125.42300,-1.55%,2978125 +2020-11-18,135.95000,136.51000,132.97000,133.23000,122.98600,-1.94%,2359399 +2020-11-19,131.66000,136.23000,131.50000,136.17000,125.70000,2.21%,2473972 +2020-11-20,136.62000,136.91000,134.68000,134.88000,124.50900,-0.95%,2295742 +2020-11-23,135.28000,137.34000,135.18000,137.07000,126.53000,1.62%,2884170 +2020-11-24,137.69000,137.92000,132.84000,136.89000,126.36400,-0.13%,4641987 +2020-11-25,136.61000,137.95000,134.96000,135.95000,125.49700,-0.69%,2040208 +2020-11-27,138.12000,138.55000,137.23500,137.75000,127.15800,1.32%,1305724 +2020-11-30,137.65000,139.32400,137.10000,139.08000,128.38600,0.97%,3010588 +2020-12-01,140.00000,141.91000,138.81000,140.73000,129.90900,1.19%,3160127 +2020-12-02,140.71000,141.64000,140.07000,140.66000,129.84400,-0.05%,2193004 +2020-12-03,140.58000,141.42300,139.33000,139.75000,129.57700,-0.65%,1734072 +2020-12-04,139.75000,144.14000,139.21000,143.97000,133.48900,3.02%,3349071 +2020-12-07,144.68000,144.68000,142.50000,143.71000,133.24800,-0.18%,1734467 +2020-12-08,143.25000,146.31000,143.21000,146.13000,135.49200,1.68%,2837482 +2020-12-09,145.40000,146.30800,140.91000,141.78000,131.45900,-2.98%,3019527 +2020-12-10,140.57000,142.67000,140.14000,141.28000,130.99500,-0.35%,2704351 +2020-12-11,140.04000,142.05500,139.49000,141.15000,130.87500,-0.09%,3215957 +2020-12-14,142.06000,143.93000,141.65500,142.33000,131.96900,0.84%,2214406 +2020-12-15,145.26000,145.26000,143.49000,144.06000,133.57300,1.22%,2554459 +2020-12-16,144.76000,144.76000,141.57000,142.80000,132.40500,-0.87%,1583312 +2020-12-17,143.55000,143.87000,142.61000,143.78000,133.31300,0.69%,2354186 +2020-12-18,144.38000,145.00000,143.44000,144.56000,134.03700,0.54%,4230799 +2020-12-21,141.73000,143.39000,141.31000,142.59000,132.21000,-1.36%,1827363 +2020-12-22,142.73000,144.68000,142.67000,144.28000,133.77700,1.19%,2163678 +2020-12-23,144.80000,145.62000,143.08000,143.22000,132.79400,-0.73%,2200941 +2020-12-24,144.11000,144.48000,143.01000,144.47000,133.95300,0.87%,466385 +2020-12-28,146.41000,147.48000,144.44000,144.68000,134.14800,0.15%,1435461 +2020-12-29,145.18000,145.24000,142.74000,143.66000,133.20200,-0.71%,1130938 +2020-12-30,144.65000,146.61000,144.50000,146.18000,135.53900,1.75%,1138772 +2020-12-31,146.50000,147.83000,145.70000,147.73000,136.97600,1.06%,1626778 +2021-01-04,148.45000,150.54500,144.62000,146.02000,135.39000,-1.16%,2496642 +2021-01-05,145.77000,148.67000,145.14100,148.63000,137.81000,1.79%,1513687 +2021-01-06,147.73000,152.29000,147.11000,149.30000,138.43100,0.45%,2498159 +2021-01-07,151.83000,156.21000,151.14000,155.61000,144.28200,4.23%,2661268 +2021-01-08,156.02000,159.81000,155.82000,156.74000,145.33000,0.73%,4204960 +2021-01-11,156.13000,159.20000,155.01000,158.30000,146.77600,1.00%,2609994 +2021-01-12,157.01000,159.34000,156.52000,159.09000,147.50900,0.50%,2572363 +2021-01-13,160.00000,161.78000,158.15000,158.48000,146.94300,-0.38%,2622851 +2021-01-14,159.18000,160.81500,159.18000,159.46000,147.85200,0.62%,2028093 +2021-01-15,158.03000,159.06000,155.53000,157.75000,146.26600,-1.07%,2338013 +2021-01-19,158.45500,160.97000,158.30000,160.54000,148.85300,1.77%,2992073 +2021-01-20,161.43000,162.98000,159.58000,159.83000,148.19500,-0.44%,2296226 +2021-01-21,160.61000,160.93000,157.56000,159.29000,147.69400,-0.34%,2469486 +2021-01-22,157.73000,158.94300,155.42000,155.58000,144.25400,-2.33%,3147156 +2021-01-25,157.00000,157.29000,152.49000,153.72000,142.53000,-1.20%,3697109 +2021-01-26,153.93000,155.53000,152.03400,154.94000,143.66100,0.79%,2329108 +2021-01-27,151.09000,152.82000,146.74900,147.48000,136.74400,-4.81%,5644562 +2021-01-28,150.37000,151.86000,148.44800,149.21000,138.34800,1.17%,4351965 +2021-01-29,148.58000,149.53000,146.65000,147.33000,136.60500,-1.26%,3512758 +2021-02-01,148.34000,152.26000,147.32500,151.88000,140.82400,3.09%,2958608 +2021-02-02,153.02000,154.25000,150.98800,151.87000,140.81400,-0.01%,2512111 +2021-02-03,152.00000,152.41000,147.46000,147.58000,136.83700,-2.82%,2703592 +2021-02-04,147.83000,150.65000,147.00000,150.52000,139.56300,1.99%,2027583 +2021-02-05,151.72000,151.93000,148.61000,148.76000,137.93100,-1.17%,2169328 +2021-02-08,150.16000,153.30000,148.76000,153.20000,142.04800,2.98%,2296013 +2021-02-09,152.70000,153.51000,151.73300,152.85000,141.72300,-0.23%,1688455 +2021-02-10,154.70000,154.79000,151.60000,153.23000,142.07500,0.25%,1756157 +2021-02-11,154.61000,159.01500,154.61000,158.80000,147.24000,3.64%,2981585 +2021-02-12,158.99000,161.40000,157.91000,160.78000,149.07600,1.25%,2387914 +2021-02-16,162.85000,163.95000,160.36000,160.49000,148.80700,-0.18%,3172413 +2021-02-17,157.15000,162.11000,155.00000,159.75000,148.12100,-0.46%,3713372 +2021-02-18,157.94000,158.77000,155.66000,158.09000,146.58200,-1.04%,3808456 +2021-02-19,160.63000,164.40000,160.00000,163.80000,151.87600,3.61%,2944031 +2021-02-22,162.31000,163.41300,158.47000,159.24000,147.64800,-2.78%,3502325 +2021-02-23,157.36000,158.67000,153.31000,157.70000,146.22000,-0.97%,3022283 +2021-02-24,156.52000,161.92000,155.16000,161.76000,149.98400,2.57%,2748906 +2021-02-25,158.70000,160.15000,153.29000,153.68000,143.13200,-5.00%,3277503 +2021-02-26,156.56000,157.75000,152.26000,155.82000,145.12500,1.39%,5539840 +2021-03-01,157.08000,158.78000,155.03000,158.59000,147.70500,1.78%,3385690 +2021-03-02,159.41000,159.41000,154.03000,154.29000,143.70100,-2.71%,3016494 +2021-03-03,153.17000,155.00000,149.52000,149.94000,139.64900,-2.82%,2665947 +2021-03-04,149.19000,149.59000,142.25000,144.52000,134.60100,-3.61%,4870042 +2021-03-05,149.00000,149.62000,143.39000,148.88000,138.66200,3.02%,4040153 +2021-03-08,147.77000,149.56000,143.77000,144.06000,134.17300,-3.24%,3996375 +2021-03-09,148.73000,151.11000,148.17000,149.43000,139.17400,3.73%,5203369 +2021-03-10,151.33000,151.52000,147.09000,147.11000,137.01300,-1.55%,3137413 +2021-03-11,150.35000,152.12000,149.99000,151.03000,140.66400,2.66%,4462146 +2021-03-12,148.60000,149.83000,147.55000,149.54000,139.27700,-0.99%,3658533 +2021-03-15,149.62000,151.11000,147.96000,151.00000,140.63600,0.98%,2113191 +2021-03-16,152.33700,154.51000,151.94000,153.08000,142.57400,1.38%,2324553 +2021-03-17,150.42000,154.86500,150.07000,154.16000,143.57900,0.71%,2852783 +2021-03-18,151.35000,153.28000,149.28000,149.45000,139.19300,-3.06%,3853407 +2021-03-19,149.40000,153.21000,147.74000,151.91000,141.48400,1.65%,4624903 +2021-03-22,153.22000,156.32000,153.22000,154.50000,143.89600,1.70%,3321634 +2021-03-23,154.59000,154.97000,149.63000,150.49000,140.16100,-2.60%,2505424 +2021-03-24,152.34000,153.97000,150.20000,150.44000,140.11500,-0.03%,2792999 +2021-03-25,148.44000,150.91000,146.51000,149.90000,139.61200,-0.36%,2725303 +2021-03-26,148.42000,157.37000,148.00000,157.11000,146.32700,4.81%,3686203 +2021-03-29,155.03000,156.21000,152.02000,153.85000,143.29100,-2.07%,2751718 +2021-03-30,152.15000,153.43000,151.50000,152.61000,142.13600,-0.81%,2114094 +2021-03-31,154.22000,156.11000,153.61000,155.08000,144.43600,1.62%,3457075 +2021-04-01,157.38000,160.49000,156.88000,160.38000,149.37300,3.42%,3345796 +2021-04-05,162.16000,163.90200,160.60000,163.49000,152.26900,1.94%,2628373 +2021-04-06,162.30000,163.09000,159.76000,161.71000,150.61100,-1.09%,2422061 +2021-04-07,161.68000,161.98000,158.63000,159.45000,148.50600,-1.40%,2062824 +2021-04-08,161.62000,162.23000,159.50000,162.12000,150.99300,1.67%,2599546 +2021-04-09,160.80000,161.97000,160.17000,161.24000,150.17400,-0.54%,2250494 +2021-04-12,160.64000,160.89000,158.96000,159.73000,148.76700,-0.94%,2026743 +2021-04-13,160.55000,160.95000,157.36000,159.16000,148.23600,-0.36%,1704620 +2021-04-14,157.71000,160.63000,157.65000,158.46000,147.58400,-0.44%,1596398 +2021-04-15,160.00000,161.32000,158.69000,160.71000,149.68000,1.42%,1816032 +2021-04-16,160.99000,161.33000,159.14000,159.51000,148.56200,-0.75%,1862017 +2021-04-19,158.48000,159.00000,155.70000,156.91000,146.14100,-1.63%,3405026 +2021-04-20,154.90000,156.26000,153.57000,154.47000,143.86800,-1.56%,2339678 +2021-04-21,155.49000,158.34000,154.12000,158.29000,147.42600,2.47%,2713111 +2021-04-22,157.27000,158.13000,154.91000,155.37000,144.70600,-1.84%,2487856 +2021-04-23,156.70000,159.97000,156.11000,159.02000,148.10600,2.35%,3415473 +2021-04-26,158.63000,161.90000,158.27000,160.64000,149.61500,1.02%,2705503 +2021-04-27,161.34000,161.92000,159.47000,159.55000,148.59900,-0.68%,3232502 +2021-04-28,158.50000,158.76000,155.03500,156.06000,145.34900,-2.19%,3304556 +2021-04-29,156.54000,158.11000,154.01000,158.01000,147.16500,1.25%,5833014 +2021-04-30,155.54000,156.30500,152.57000,153.16000,142.64800,-3.07%,4035021 +2021-05-03,154.00000,154.18000,150.69500,151.32000,140.93400,-1.20%,3265463 +2021-05-04,150.00000,152.00000,148.55000,151.91000,141.48400,0.39%,3849712 +2021-05-05,153.28000,155.22000,152.30000,153.93000,143.36500,1.33%,4415443 +2021-05-06,153.99000,156.48000,152.86000,155.42000,144.75300,0.97%,4775190 +2021-05-07,156.67000,158.35000,156.02000,157.26000,146.46700,1.18%,2706596 +2021-05-10,156.83000,157.17000,150.76000,150.79000,140.44100,-4.11%,4132404 +2021-05-11,148.34000,152.08500,147.85000,150.84000,140.48700,0.03%,4643144 +2021-05-12,147.40000,149.01000,145.65000,146.05000,136.02600,-3.18%,4732995 +2021-05-13,147.61000,149.33000,145.62000,146.63000,136.56600,0.40%,4053239 +2021-05-14,147.99000,150.77000,146.63000,149.61000,139.34200,2.03%,4852092 +2021-05-17,148.36500,148.82200,145.83000,148.10000,137.93500,-1.01%,5079834 +2021-05-18,149.61000,149.79000,145.81000,145.89000,135.87700,-1.49%,4223019 +2021-05-19,145.79000,153.33000,144.07000,153.12000,142.61100,4.96%,7066133 +2021-05-20,155.37000,161.20000,154.87000,159.47000,148.52500,4.15%,5986511 +2021-05-21,159.69000,160.77000,158.98000,159.36000,148.42300,-0.07%,3526671 +2021-05-24,160.99000,162.98500,160.73000,162.51000,151.35600,1.98%,3434677 +2021-05-25,164.31000,165.17000,162.69000,163.72000,152.48300,0.74%,3327324 +2021-05-26,163.72000,165.16000,162.67000,163.88000,152.63200,0.10%,4016350 +2021-05-27,163.19000,165.35000,162.94000,163.21000,152.65100,-0.41%,3469163 +2021-05-28,163.73000,165.62000,163.08000,164.60000,153.95100,0.85%,2750191 +2021-06-01,163.76000,166.32000,162.17000,163.69000,153.10000,-0.55%,2981969 +2021-06-02,163.86000,165.32000,163.36000,164.50000,153.85700,0.49%,2071817 +2021-06-03,161.63500,163.73000,161.02000,162.07000,151.58500,-1.48%,2553781 +2021-06-04,162.39000,166.15000,162.39000,165.58000,154.86800,2.17%,2443209 +2021-06-07,164.66000,165.57000,164.01000,164.48000,153.83900,-0.66%,1999197 +2021-06-08,166.51000,166.51000,163.24000,164.91000,154.24100,0.26%,2437121 +2021-06-09,165.42000,166.91000,164.94000,166.37000,155.60600,0.89%,3245417 +2021-06-10,167.19000,167.87000,164.69000,167.34000,156.51400,0.58%,2905837 +2021-06-11,167.69000,167.74000,166.44000,167.60000,156.75700,0.16%,2383314 +2021-06-14,167.77000,168.44000,165.78000,168.44000,157.54300,0.50%,2755523 +2021-06-15,168.43000,168.92500,167.09000,167.62000,156.77600,-0.49%,2377983 +2021-06-16,168.06000,168.63000,164.45000,166.02000,155.27900,-0.95%,2329736 +2021-06-17,166.02200,168.22000,165.09000,166.22000,155.46600,0.12%,2391617 +2021-06-18,165.34000,165.34000,161.47000,162.19000,151.69700,-2.42%,3936524 +2021-06-21,162.57000,164.31000,162.18000,164.15000,153.53000,1.21%,2973158 +2021-06-22,163.54500,164.20000,162.43100,163.67000,153.08100,-0.29%,2983838 +2021-06-23,163.63000,164.93000,163.00000,163.63000,153.04400,-0.02%,2256995 +2021-06-24,166.20000,167.27000,165.24000,167.04000,156.23300,2.08%,2059924 +2021-06-25,167.52600,169.47000,167.07000,167.66000,156.81300,0.37%,2959516 +2021-06-28,168.94000,171.16000,168.44000,170.57000,159.53500,1.74%,2265927 +2021-06-29,170.28000,171.84000,169.90000,171.40000,160.31100,0.49%,2121396 +2021-06-30,171.15000,172.45000,170.20000,172.16000,161.02200,0.44%,2954397 +2021-07-01,172.03000,172.09000,168.89000,169.17000,158.22500,-1.74%,2865052 +2021-07-02,170.29000,171.22900,169.63000,170.67000,159.62800,0.89%,1563454 +2021-07-06,171.53000,171.53000,166.75000,168.32000,157.43000,-1.38%,2293457 +2021-07-07,169.27000,169.43000,164.64000,165.43000,154.72700,-1.72%,4204667 +2021-07-08,162.31000,164.30000,160.18000,163.91000,153.30600,-0.92%,3152523 +2021-07-09,163.96000,166.61000,162.74000,166.27000,155.51300,1.44%,2346298 +2021-07-12,166.52000,167.62000,165.67000,167.55000,156.71000,0.77%,2073979 +2021-07-13,167.02000,168.36000,165.97500,167.26000,156.43900,-0.17%,2127156 +2021-07-14,168.67000,170.00000,165.87000,166.16000,155.41000,-0.66%,2012798 +2021-07-15,165.91000,165.91000,162.32000,163.66000,153.07200,-1.50%,3505929 +2021-07-16,163.99000,164.75000,160.26000,160.44000,150.06000,-1.97%,2284134 +2021-07-19,158.72000,159.61000,156.55000,158.98000,148.69500,-0.91%,2772010 +2021-07-20,159.34000,161.81000,157.92000,160.91000,150.50000,1.21%,2831099 +2021-07-21,161.29000,164.84000,160.78000,164.84000,154.17500,2.44%,2076338 +2021-07-22,162.26000,163.03000,160.83000,162.02000,151.53800,-1.71%,3251020 +2021-07-23,163.23000,163.84000,161.67000,163.55000,152.96900,0.94%,2178752 +2021-07-26,161.27000,164.34000,161.27000,163.90000,153.29600,0.21%,1733633 +2021-07-27,163.51000,163.75000,159.54000,162.59000,152.07100,-0.80%,4077740 +2021-07-28,163.32000,164.65000,162.84000,164.04000,153.42700,0.89%,3632425 +2021-07-29,164.78000,167.16000,164.54000,166.54000,155.76500,1.52%,3142345 +2021-07-30,165.58000,168.20000,165.14000,167.42000,156.58900,0.53%,2678831 +2021-08-02,168.64000,171.33000,167.37000,167.62000,156.77600,0.12%,2822043 +2021-08-03,168.37000,169.02000,165.59000,168.68000,157.76700,0.63%,3271214 +2021-08-04,168.74000,175.25000,168.60000,172.58000,161.41500,2.31%,10201140 +2021-08-05,173.56000,173.77000,168.83000,169.93000,158.93600,-1.54%,3468277 +2021-08-06,168.83000,171.89000,168.37000,171.13000,160.05900,0.71%,3164228 +2021-08-09,171.06000,172.53000,169.38500,171.31000,160.22700,0.11%,2580792 +2021-08-10,171.31000,171.63500,169.00000,171.00000,159.93700,-0.18%,1943813 +2021-08-11,172.04000,172.08800,168.68000,170.46000,159.43200,-0.32%,1946436 +2021-08-12,169.50000,169.71000,166.56000,168.58000,157.67400,-1.10%,2562085 +2021-08-13,169.35000,170.77000,168.39000,170.08000,159.07600,0.89%,2040075 +2021-08-16,169.63000,171.56000,169.47000,171.07000,160.00200,0.58%,2163205 +2021-08-17,170.14000,170.14000,165.66000,166.30000,155.54100,-2.79%,4592955 +2021-08-18,164.90000,168.04000,161.28500,165.78000,155.05500,-0.31%,5452773 +2021-08-19,165.12000,166.97000,163.55000,166.79000,155.99900,0.61%,3451106 +2021-08-20,166.87000,168.18000,165.07000,166.64000,155.85900,-0.09%,2912992 +2021-08-23,170.24000,172.80000,166.06000,169.63000,158.65600,1.79%,13465562 +2021-08-24,169.84000,170.36000,164.75000,165.85000,155.12000,-2.23%,8137035 +2021-08-25,166.11000,167.93000,163.08000,164.00000,153.39000,-1.12%,19156429 +2021-08-26,165.00000,168.48000,163.69000,167.36000,157.17800,2.05%,7306498 +2021-08-27,167.30000,169.81000,166.17000,166.48000,156.35100,-0.53%,9136163 +2021-08-30,166.96500,168.27000,166.65000,166.98000,156.82100,0.30%,4901685 +2021-08-31,166.15000,166.52000,161.34000,162.95000,153.03600,-2.41%,9136562 +2021-09-01,163.77000,164.20000,161.04000,161.11000,151.30800,-1.13%,6513639 +2021-09-02,162.13000,162.94000,161.22200,162.62000,152.72600,0.94%,4514740 +2021-09-03,162.52000,163.49500,161.73500,162.44000,152.55700,-0.11%,2385601 +2021-09-07,162.66000,163.74000,162.14500,163.27000,153.33700,0.51%,5132140 +2021-09-08,163.70500,165.67000,162.40000,163.67000,153.71200,0.24%,4620111 +2021-09-09,163.27000,170.13000,163.27000,168.81000,158.54000,3.14%,7601831 +2021-09-10,169.60000,172.09000,169.55000,169.94000,159.60100,0.67%,4280896 +2021-09-13,171.59000,173.14000,170.29500,172.81000,162.29600,1.69%,7431688 +2021-09-14,173.54000,174.10000,171.54000,173.47000,162.91600,0.38%,5335497 +2021-09-15,173.94000,174.46000,172.08000,174.08000,163.48900,0.35%,4498520 +2021-09-16,172.43000,174.46000,172.43000,173.21000,162.67200,-0.50%,4582749 +2021-09-17,171.40000,173.01500,170.29000,171.52000,161.08500,-0.98%,13056376 +2021-09-20,170.10000,170.76000,167.03000,169.48000,159.16900,-1.19%,10189658 +2021-09-21,170.82000,171.64000,168.24000,170.57000,160.19300,0.64%,4011364 +2021-09-22,172.00000,174.26000,171.23000,173.85000,163.27300,1.92%,3484536 +2021-09-23,174.50000,177.79000,174.15000,177.23000,166.44700,1.94%,3391930 +2021-09-24,176.55000,178.84000,175.84000,178.53000,167.66800,0.73%,2393400 +2021-09-27,177.27000,178.12800,175.60000,176.91000,166.14700,-0.91%,4497221 +2021-09-28,172.27500,174.87700,171.18000,171.29000,160.86900,-3.18%,5493955 +2021-09-29,170.54000,171.83000,168.12000,168.84000,158.56800,-1.43%,3498449 +2021-09-30,170.36000,171.26000,167.36000,167.48000,157.29100,-0.81%,4820634 +2021-10-01,167.83000,168.88000,164.76000,167.37000,157.18700,-0.07%,3549208 +2021-10-04,166.74000,167.70000,163.65000,164.26000,154.26600,-1.86%,5377545 +2021-10-05,165.24000,166.72500,163.96000,165.37000,155.30900,0.68%,2899064 +2021-10-06,163.78000,166.27000,163.14000,166.05000,155.94800,0.41%,2753976 +2021-10-07,167.43000,169.29000,166.73500,166.98000,156.82100,0.56%,2174098 +2021-10-08,168.48000,168.95000,166.68000,168.62000,158.36100,0.98%,3145920 +2021-10-11,168.12000,171.54000,167.80000,167.90000,157.68500,-0.43%,1964892 +2021-10-12,168.51000,169.57000,163.82000,164.02000,154.04100,-2.31%,3018047 +2021-10-13,165.96000,166.71000,163.57000,164.35000,154.35100,0.20%,3416601 +2021-10-14,166.52000,168.60000,166.13000,168.20000,157.96700,2.34%,5043330 +2021-10-15,170.03000,172.10000,169.71500,172.04000,161.57300,2.28%,2887018 +2021-10-18,170.38000,173.66000,169.72000,173.33000,162.78500,0.75%,2541462 +2021-10-19,173.74000,176.75000,172.55000,176.63000,165.88400,1.90%,3336706 +2021-10-20,176.91000,177.86000,175.92000,176.92000,166.15600,0.16%,3025789 +2021-10-21,176.66000,179.05000,176.14000,178.81000,167.93100,1.07%,2743999 +2021-10-22,179.24000,180.77000,177.68000,178.42000,167.56500,-0.22%,3074268 +2021-10-25,178.58000,181.10000,178.42000,180.52000,169.53700,1.18%,2498205 +2021-10-26,181.97000,182.38600,179.64000,179.88000,168.93600,-0.35%,2209197 +2021-10-27,174.11000,175.00000,170.00000,170.46000,160.08900,-5.24%,6263894 +2021-10-28,172.26000,174.35000,171.53000,172.46000,161.96800,1.17%,2781100 +2021-10-29,171.40000,173.86000,170.59000,173.49000,162.93500,0.60%,3137367 +2021-11-01,173.18000,175.24500,172.91400,174.99000,164.34400,0.86%,2169442 +2021-11-02,174.99000,178.25000,174.70000,177.94000,167.11400,1.69%,2330623 +2021-11-03,177.42000,179.27000,175.87000,178.80000,167.92200,0.48%,1997741 +2021-11-04,179.00000,180.96000,176.25000,180.73000,169.73400,1.08%,5252671 +2021-11-05,183.75000,186.10000,182.19500,184.18000,172.97400,1.91%,3415692 +2021-11-08,183.47000,185.94000,183.36000,184.46000,173.23700,0.15%,2582310 +2021-11-09,184.31900,185.89000,182.81600,185.00000,173.74500,0.29%,2328236 +2021-11-10,183.00000,185.50000,180.04000,180.86000,169.85600,-2.24%,2735548 +2021-11-11,183.23000,183.37000,180.43000,183.10000,171.96000,1.24%,1703264 +2021-11-12,183.57000,185.70000,181.55000,184.79000,173.54700,0.92%,1843939 +2021-11-15,185.72000,185.72000,183.74000,185.06000,173.80100,0.15%,1337191 +2021-11-16,184.58000,187.85000,184.50000,187.67000,176.25200,1.41%,2126290 +2021-11-17,188.03000,188.10000,185.54000,187.04000,175.66000,-0.34%,2242418 +2021-11-18,188.10000,188.69000,185.99000,188.09000,176.64700,0.56%,2091871 +2021-11-19,188.09000,190.00000,187.72000,188.80000,177.31300,0.38%,3299833 +2021-11-22,190.00000,191.95000,185.36000,185.50000,174.21400,-1.75%,5229001 +2021-11-23,186.25000,188.00000,180.23000,182.45000,171.35000,-1.64%,4976419 +2021-11-24,181.45000,182.51000,179.67000,182.47000,171.36900,0.01%,2914821 +2021-11-26,179.00000,180.41000,176.78000,178.00000,167.17000,-2.45%,2539089 +2021-11-29,180.54000,183.69000,178.45000,183.20000,172.05400,2.92%,4374848 +2021-11-30,182.61000,184.26000,178.91000,180.25000,169.28400,-1.61%,4561777 +2021-12-01,182.28000,188.19500,180.65000,180.84000,169.83800,0.33%,4831375 +2021-12-02,180.00000,182.53000,178.00000,180.63000,170.28800,-0.12%,3795551 +2021-12-03,182.97000,183.95000,178.71000,180.79000,170.43900,0.09%,2958663 +2021-12-06,182.32000,182.67000,176.19000,181.06000,170.69400,0.15%,3938206 +2021-12-07,183.67000,187.69000,183.59000,186.64000,175.95400,3.08%,4850057 +2021-12-08,185.76000,186.52000,184.33000,186.26000,175.59600,-0.20%,3167984 +2021-12-09,184.93000,187.66000,183.48000,183.68000,173.16400,-1.39%,3457826 +2021-12-10,186.41000,186.50000,181.13000,183.43000,172.92800,-0.14%,2570895 +2021-12-13,183.45000,184.65500,178.22000,178.47000,168.25200,-2.70%,4457746 +2021-12-14,176.95000,178.24000,173.59000,176.28000,166.18800,-1.23%,3771060 +2021-12-15,177.61000,179.68000,174.14000,179.53000,169.25100,1.84%,3598688 +2021-12-16,180.15000,180.80000,172.16000,172.60000,162.71800,-3.86%,4817272 +2021-12-17,171.12000,172.42000,169.04000,170.11000,160.37100,-1.44%,7672485 +2021-12-20,166.83500,169.12000,166.35000,168.32000,158.68300,-1.05%,4087481 +2021-12-21,170.11500,172.34000,168.93000,172.08000,162.22800,2.23%,3018106 +2021-12-22,171.65000,172.62500,170.97500,172.29000,162.42600,0.12%,2025517 +2021-12-23,172.80000,174.44000,172.57000,172.66000,162.77500,0.21%,2026190 +2021-12-27,173.01000,175.53000,173.01000,175.47000,165.42400,1.63%,2135070 +2021-12-28,176.42000,176.79000,174.03000,174.38000,164.39600,-0.62%,1634793 +2021-12-29,174.53000,176.54800,174.53000,175.52000,165.47100,0.65%,1685487 +2021-12-30,176.00000,176.96000,174.47000,174.78000,164.77300,-0.42%,1638634 +2021-12-31,174.75000,176.66000,174.58000,175.77000,165.70700,0.57%,1916436 +2022-01-03,175.17000,177.59500,174.75000,177.15000,167.00800,0.79%,2667456 +2022-01-04,177.68000,179.52000,174.12000,175.55000,165.49900,-0.90%,3889255 +2022-01-05,175.32100,177.18000,172.73000,172.84000,162.94400,-1.54%,3655308 +2022-01-06,173.10000,174.96000,172.04300,173.39000,163.46300,0.32%,3584642 +2022-01-07,173.10100,173.76000,166.00400,168.84000,159.17300,-2.62%,6747542 +2022-01-10,168.11500,170.72500,165.38000,170.40000,160.64400,0.92%,6017128 +2022-01-11,168.77000,174.03000,168.46000,173.63000,163.68900,1.90%,3711357 +2022-01-12,175.39000,175.39000,171.97000,173.75000,163.80200,0.07%,1993426 +2022-01-13,175.61000,176.27000,169.24000,169.78000,160.06000,-2.28%,3953981 +2022-01-14,168.41500,172.12000,168.09200,172.00000,162.15300,1.31%,2869639 +2022-01-18,168.69000,170.12000,166.17000,166.50000,156.96700,-3.20%,4152551 +2022-01-19,167.10000,168.78500,162.97000,163.06000,153.72400,-2.07%,3676677 +2022-01-20,163.82000,164.76000,158.60000,158.63000,149.54800,-2.72%,4021403 +2022-01-21,158.82000,162.68000,156.96000,159.52000,150.38700,0.56%,5547465 +2022-01-24,159.01000,161.72000,151.46500,161.44000,152.19700,1.20%,6665173 +2022-01-25,157.39000,159.58900,155.42000,155.77000,146.85200,-3.51%,4064160 +2022-01-26,159.00000,165.10000,157.34000,159.77000,150.62300,2.57%,5849987 +2022-01-27,162.60000,163.75000,154.04000,154.59000,145.73900,-3.24%,4692490 +2022-01-28,154.12000,158.71000,151.18000,158.63000,149.54800,2.61%,3839703 +2022-01-31,158.32000,164.23000,157.21000,163.97000,154.58200,3.37%,4504896 +2022-02-01,164.10000,165.50000,161.05000,165.37000,155.90200,0.85%,3037959 +2022-02-02,165.43000,169.43000,164.90000,168.91000,159.23900,2.14%,2824541 +2022-02-03,165.64000,167.62000,161.57000,162.02000,152.74400,-4.08%,4452216 +2022-02-04,160.15000,162.38000,156.77000,161.03000,151.81100,-0.61%,5174417 +2022-02-07,161.08000,163.25000,160.30000,160.82000,151.61300,-0.13%,2443478 +2022-02-08,160.93000,163.68000,160.40000,163.13000,153.79000,1.44%,3173242 +2022-02-09,165.38000,168.34000,163.48000,168.21000,158.58000,3.11%,3207883 +2022-02-10,163.82000,168.33000,161.03000,161.67000,152.41400,-3.89%,3462561 +2022-02-11,161.96000,163.27600,153.08000,153.90000,145.08900,-4.81%,5455499 +2022-02-14,154.92000,157.09000,151.52000,153.98000,145.16400,0.05%,4501654 +2022-02-15,157.27000,162.34000,157.10000,162.04000,152.76300,5.23%,4911123 +2022-02-16,161.89000,168.89000,161.57000,168.34000,158.70200,3.89%,5825415 +2022-02-17,166.13000,166.27000,160.33000,160.43000,151.24500,-4.70%,4702670 +2022-02-18,161.11000,162.70000,158.57000,160.36000,151.17900,-0.04%,3921632 +2022-02-22,158.90000,162.88000,158.29000,160.88000,151.66900,0.32%,4269436 +2022-02-23,162.07000,163.50000,156.17000,156.49000,147.53100,-2.73%,5087047 +2022-02-24,154.33000,160.00000,152.02500,159.79000,151.35800,2.11%,4152212 +2022-02-25,159.88000,162.18000,157.67000,162.12000,153.56500,1.46%,2741570 +2022-02-28,161.33000,161.33000,157.24000,160.29000,151.83200,-1.13%,3606877 +2022-03-01,159.53000,160.75000,155.55000,156.95000,148.66800,-2.08%,3761795 +2022-03-02,157.47000,161.53000,157.11000,159.82000,151.38700,1.83%,2578681 +2022-03-03,161.46000,161.70000,156.97000,159.28000,150.87500,-0.34%,2656102 +2022-03-04,157.68000,159.26700,155.75000,156.85000,148.57300,-1.53%,2778580 +2022-03-07,157.02000,157.34000,146.21000,146.28000,138.56100,-6.74%,5701277 +2022-03-08,146.02000,152.78000,143.85000,148.52000,140.68300,1.53%,4745205 +2022-03-09,153.09000,155.06000,151.30000,153.62000,145.51400,3.43%,3046254 +2022-03-10,150.85000,151.79000,147.85000,150.56000,142.61500,-1.99%,4035714 +2022-03-11,153.20000,153.78300,147.29000,147.60000,139.81100,-1.97%,3964265 +2022-03-14,147.52000,148.84000,143.81000,145.63000,137.94500,-1.33%,3910529 +2022-03-15,147.32000,151.46000,146.40500,150.92000,142.95600,3.63%,3309941 +2022-03-16,153.09000,158.75000,152.53000,158.57000,150.20200,5.07%,4376224 +2022-03-17,156.87000,160.05000,155.76000,159.98000,151.53800,0.89%,4272372 +2022-03-18,158.56000,163.94000,157.08500,163.45000,154.82500,2.17%,9688127 +2022-03-21,161.80000,164.74000,161.47000,164.22000,155.55400,0.47%,3230162 +2022-03-22,163.79000,166.49000,163.42000,164.77000,156.07500,0.33%,2567138 +2022-03-23,163.38000,164.30800,158.79000,159.14000,150.74200,-3.42%,3409911 +2022-03-24,160.82000,165.06000,159.86000,164.96000,156.25500,3.66%,3152290 +2022-03-25,165.06000,165.92000,162.85800,165.63000,156.89000,0.41%,2231113 +2022-03-28,164.18000,167.45000,163.35000,167.26000,158.43400,0.98%,2745255 +2022-03-29,169.05000,171.56000,167.73000,170.18000,161.20000,1.75%,3127723 +2022-03-30,168.78000,170.00000,165.78000,166.48000,157.69500,-2.17%,2689136 +2022-03-31,166.96000,167.94000,165.08000,165.18000,156.46400,-0.78%,3881584 +2022-04-01,166.50000,167.14000,162.85000,165.36000,156.63400,0.11%,2940959 +2022-04-04,165.17000,165.95000,161.72000,164.50000,155.82000,-0.52%,4160753 +2022-04-05,162.51000,163.51500,155.87000,159.98000,151.53800,-2.75%,7086428 +2022-04-06,157.42000,164.28000,157.27200,160.28000,151.82200,0.19%,6036030 +2022-04-07,159.27000,162.91000,159.14000,161.25000,152.74100,0.61%,3161761 +2022-04-08,160.46000,161.01000,158.40000,158.74000,150.36400,-1.56%,3025053 +2022-04-11,157.67000,158.09000,154.69000,154.89000,146.71700,-2.43%,3693723 +2022-04-12,157.33000,159.56000,154.99000,155.50000,147.29400,0.39%,2580012 +2022-04-13,156.72000,158.96000,155.21000,158.12000,149.77600,1.68%,2335214 +2022-04-14,158.37000,159.86000,156.29000,156.50000,148.24200,-1.02%,5228659 +2022-04-18,156.28000,161.25000,156.17000,160.34000,151.87900,2.45%,2728489 +2022-04-19,160.34000,162.80000,158.61000,162.32000,153.75500,1.23%,2674781 +2022-04-20,164.46000,165.56000,160.53500,161.38000,152.86400,-0.58%,2580816 +2022-04-21,162.50000,164.68000,157.96500,158.71000,150.33500,-1.65%,3555165 +2022-04-22,157.98000,159.62500,155.17000,155.25000,147.05800,-2.18%,2640542 +2022-04-25,154.19000,159.15000,153.76000,158.92000,150.53400,2.36%,4487466 +2022-04-26,156.93000,157.32000,152.74000,152.81000,144.74600,-3.84%,3657449 +2022-04-27,150.00000,155.73000,149.68000,151.72000,143.71400,-0.71%,3077286 +2022-04-28,154.13000,162.27000,153.72500,160.45000,151.98300,5.75%,4155950 +2022-04-29,158.04000,159.72000,154.24000,154.38000,146.23400,-3.78%,4835835 +2022-05-02,155.34000,158.53700,152.79000,158.15000,149.80500,2.44%,2865903 +2022-05-03,157.88000,159.71000,156.51000,158.87000,150.48700,0.46%,2442017 +2022-05-04,158.68000,164.92000,154.26500,164.77000,156.07500,3.71%,3931603 +2022-05-05,162.02000,163.37000,156.51000,158.24000,149.89000,-3.96%,3961527 +2022-05-06,156.55000,158.77000,154.35000,156.13000,147.89100,-1.33%,2710543 +2022-05-09,154.20000,156.03000,151.78000,152.25000,144.21600,-2.49%,4123127 +2022-05-10,155.94000,158.51500,152.65000,155.22000,147.02900,1.95%,3157804 +2022-05-11,153.43000,157.31000,151.75000,151.99000,143.97000,-2.08%,3861709 +2022-05-12,151.04000,153.68000,149.97000,152.89000,144.82200,0.59%,3117744 +2022-05-13,155.04000,159.70000,153.88000,158.74000,150.36400,3.83%,4783360 +2022-05-16,157.23000,159.18000,155.58000,157.44000,149.13200,-0.82%,2328409 +2022-05-17,160.99000,164.38000,160.62000,163.84000,155.19400,4.07%,4952192 +2022-05-18,166.33000,166.33000,159.24000,159.92000,151.48100,-2.39%,5684642 +2022-05-19,160.85000,164.17000,159.08000,160.94000,152.44700,0.64%,3812610 +2022-05-20,163.60000,165.16000,156.72000,162.44000,153.86800,0.93%,3977616 +2022-05-23,161.62000,163.50000,159.88000,161.55000,153.02500,-0.55%,2291112 +2022-05-24,159.88000,163.25000,158.81000,161.85000,153.30900,0.19%,3172157 +2022-05-25,160.47000,163.24000,159.34000,162.32000,153.75500,0.29%,2500281 +2022-05-26,162.36000,165.89000,161.40500,164.00000,155.34600,1.03%,3820055 +2022-05-27,165.49000,168.16000,164.17000,167.55000,159.42900,2.16%,4942359 +2022-05-31,166.90000,169.59000,163.59000,168.40000,160.23700,0.51%,5102506 +2022-06-01,169.18000,169.31000,163.32000,164.77000,156.78300,-2.16%,3283648 +2022-06-02,164.51000,169.41000,163.68000,169.24000,161.03700,2.71%,2637725 +2022-06-03,166.59000,166.98000,164.81000,165.24000,157.23000,-2.36%,2539151 +2022-06-06,167.35000,168.83000,164.56000,165.27000,157.25900,0.02%,2273830 +2022-06-07,163.74000,167.34000,162.84000,166.95000,158.85800,1.02%,2108004 +2022-06-08,165.86000,167.96000,163.93000,165.01000,157.01200,-1.16%,2928881 +2022-06-09,163.99000,167.03000,161.51000,161.61000,153.77600,-2.06%,3144770 +2022-06-10,158.35000,160.18000,156.81000,156.92000,149.31400,-2.90%,3369913 +2022-06-13,153.23000,154.43000,147.33000,147.77000,140.60700,-5.83%,5861619 +2022-06-14,149.21000,150.14000,146.05000,147.17000,140.03600,-0.41%,2765034 +2022-06-15,149.17000,152.47400,146.73000,150.08000,142.80500,1.98%,3263391 +2022-06-16,146.36000,146.36000,141.69000,143.46000,136.50600,-4.41%,4722838 +2022-06-17,144.02000,145.50000,141.79000,144.63000,137.61900,0.82%,6724039 +2022-06-21,147.33000,150.29000,147.28500,148.35000,141.15900,2.57%,3085757 +2022-06-22,146.95000,148.98000,145.86000,147.65000,140.49300,-0.47%,3720364 +2022-06-23,149.02000,149.20500,143.94000,145.54000,138.48500,-1.43%,2946065 +2022-06-24,147.59000,150.05000,147.20000,149.69000,142.43400,2.85%,5108928 +2022-06-27,151.10000,152.33000,149.54000,150.59000,143.29100,0.60%,2048285 +2022-06-28,151.41000,153.16000,148.37000,148.49000,141.29200,-1.39%,2786498 +2022-06-29,146.91000,147.51000,144.75000,147.27000,140.13200,-0.82%,2586592 +2022-06-30,145.45000,149.22000,143.30000,146.09000,139.00900,-0.80%,4158019 +2022-07-01,143.93500,145.10000,140.52000,142.91000,135.98300,-2.18%,3175038 +2022-07-05,139.90000,143.17000,138.50000,143.07000,136.13500,0.11%,3792500 +2022-07-06,143.64000,145.91000,142.03000,144.70000,137.68600,1.14%,2708562 +2022-07-07,147.71000,149.68000,147.24000,148.57000,141.36900,2.67%,2742698 +2022-07-08,147.40000,150.54000,145.72000,149.94000,142.67200,0.92%,1997945 +2022-07-11,148.18000,149.25900,146.26000,147.56000,140.40700,-1.59%,2688810 +2022-07-12,148.46000,150.18000,147.40000,148.05000,140.87400,0.33%,2305781 +2022-07-13,145.49000,149.97000,145.19000,149.19000,141.95800,0.77%,2306933 +2022-07-14,148.75000,154.15500,147.22000,153.31000,145.87900,2.76%,3794146 +2022-07-15,153.84000,158.28000,153.33000,157.97000,150.31300,3.04%,3736611 +2022-07-18,158.84000,159.39000,154.37000,155.25000,147.72500,-1.72%,2930140 +2022-07-19,156.93000,162.00000,156.83000,161.45000,153.62400,3.99%,3581996 +2022-07-20,159.65000,163.72000,158.76000,163.12000,155.21300,1.03%,3126010 +2022-07-21,164.38000,165.24000,162.28000,165.19000,157.18300,1.27%,2990799 +2022-07-22,165.66000,165.66000,162.31000,163.27000,155.35600,-1.16%,2945016 +2022-07-25,162.95000,163.15000,160.27000,163.04000,155.13700,-0.14%,3085832 +2022-07-26,163.55000,164.26500,161.25500,161.78000,153.93800,-0.77%,3151315 +2022-07-27,163.26000,169.62500,163.25500,168.33000,160.17100,4.05%,4672494 +2022-07-28,168.71000,170.95000,167.30200,169.67000,161.44600,0.80%,3880217 +2022-07-29,168.40000,172.72000,167.71000,171.96000,163.62500,1.35%,4744443 +2022-08-01,170.71000,172.37000,169.44000,171.46000,163.14900,-0.29%,2277237 +2022-08-02,170.28000,172.53000,169.61000,170.77000,162.49200,-0.40%,2179638 +2022-08-03,171.00000,176.98000,171.00000,176.36000,167.81100,3.27%,2766485 +2022-08-04,176.37000,177.95000,175.14000,176.96000,168.38200,0.34%,2395134 +2022-08-05,174.75000,177.52000,174.10000,177.25000,168.65800,0.16%,2495266 +2022-08-08,176.22000,177.75000,173.78000,175.86000,167.33600,-0.78%,2308710 +2022-08-09,173.41000,173.89000,169.03500,170.37000,162.11200,-3.12%,3717659 +2022-08-10,173.72000,175.30000,171.22000,175.08000,166.59400,2.76%,3213637 +2022-08-11,176.16000,178.28000,174.23000,174.55000,166.08900,-0.30%,2710043 +2022-08-12,175.23000,179.76000,175.23000,179.26000,170.57100,2.70%,3198431 +2022-08-15,178.41000,180.01000,177.43000,179.89000,171.17000,0.35%,2798528 +2022-08-16,179.32000,179.73000,176.81000,179.04000,170.36200,-0.47%,3138229 +2022-08-17,174.00000,174.02300,167.10000,170.13000,161.88300,-4.98%,6158621 +2022-08-18,167.73000,172.48000,165.94000,170.13000,161.88300,,4513485 +2022-08-19,168.43000,168.89800,167.02000,168.00000,159.85700,-1.25%,3396564 +2022-08-22,165.16000,166.28000,162.92500,163.84000,155.89800,-2.48%,3731143 +2022-08-23,163.48000,166.29000,163.48000,164.41000,156.44100,0.35%,2128370 +2022-08-24,163.81000,164.85000,162.24000,163.65000,155.71800,-0.46%,3253083 +2022-08-25,164.29000,167.25000,164.18000,167.07000,158.97200,2.09%,2981788 +2022-08-26,166.84000,167.48000,158.51000,158.67000,150.97900,-5.03%,4238469 +2022-08-29,156.82000,157.85000,154.17000,155.19000,148.39100,-2.19%,3329458 +2022-08-30,156.13000,156.26000,151.52000,152.73000,146.03900,-1.59%,3670214 +2022-08-31,153.46000,153.46000,150.34000,151.53000,144.89100,-0.79%,3535296 +2022-09-01,148.99000,151.04000,146.54000,150.69000,144.08800,-0.55%,3783873 +2022-09-02,151.66000,153.25000,147.85000,148.63000,142.11800,-1.37%,2787475 +2022-09-06,148.61000,150.07000,146.53000,148.23000,141.73600,-0.27%,2479252 +2022-09-07,149.58000,151.81000,148.22000,150.70000,144.09800,1.67%,2496665 +2022-09-08,149.58000,152.84000,148.84800,152.13000,145.46500,0.95%,2457650 +2022-09-09,152.49000,155.20000,152.49000,154.18000,147.42500,1.35%,2620343 +2022-09-12,155.44000,155.85000,153.69000,155.65000,148.83100,0.95%,3866860 +2022-09-13,151.00000,152.20000,147.80000,148.25000,141.75500,-4.75%,4202179 +2022-09-14,149.52000,151.29000,147.99000,150.25000,143.66700,1.35%,2272948 +2022-09-15,149.70000,150.75900,146.99000,147.87000,141.39200,-1.58%,3142529 +2022-09-16,146.73000,149.48000,145.17000,149.31000,142.76800,0.97%,4592425 +2022-09-19,148.07000,150.39000,147.87000,149.61000,143.05500,0.20%,2398187 +2022-09-20,148.70000,150.51000,148.26000,149.78000,143.21800,0.11%,2574358 +2022-09-21,149.96000,154.00000,148.34000,148.44000,141.93700,-0.89%,3315562 +2022-09-22,147.99000,148.33000,144.20000,145.34000,138.97200,-2.09%,3352268 +2022-09-23,143.81000,144.37500,140.09000,141.92000,135.70200,-2.35%,4839329 +2022-09-26,142.67000,143.74000,140.62000,140.82000,134.65000,-0.78%,4502484 +2022-09-27,142.69000,143.93000,139.87000,141.81000,135.59700,0.70%,2964284 +2022-09-28,140.85000,145.35000,139.92000,144.58000,138.24600,1.95%,3307078 +2022-09-29,142.90000,142.90000,139.92000,141.99000,135.76900,-1.79%,3453546 +2022-09-30,140.86000,142.63000,139.24000,139.34000,133.23500,-1.87%,3525972 +2022-10-03,141.28000,146.61000,139.84500,145.13000,138.77200,4.16%,4708438 +2022-10-04,148.25000,151.74900,148.01000,150.85000,144.24100,3.94%,4181915 +2022-10-05,149.10000,152.96000,148.84000,151.89000,145.23500,0.69%,3052031 +2022-10-06,151.33000,153.62000,150.72000,150.97000,144.35600,-0.61%,2286462 +2022-10-07,147.67000,148.63000,144.13000,144.92000,138.57100,-4.01%,4351218 +2022-10-10,145.14000,145.48000,138.91000,140.90000,134.72700,-2.77%,3828747 +2022-10-11,139.66000,141.07000,136.96000,138.80000,132.71900,-1.49%,4735490 +2022-10-12,139.03000,140.33500,138.40000,138.59000,132.51800,-0.15%,2541083 +2022-10-13,134.70000,143.94000,133.48000,142.75000,136.49600,3.00%,5040507 +2022-10-14,144.62000,144.95000,136.50000,136.73000,130.74000,-4.22%,4970471 +2022-10-17,140.05000,141.28000,137.75000,139.12000,133.02500,1.75%,5039785 +2022-10-18,144.64000,145.21000,139.34000,141.10000,134.91800,1.42%,3280499 +2022-10-19,140.76000,142.97000,139.26000,141.33000,135.13800,0.16%,2465411 +2022-10-20,142.44000,146.75000,141.25000,142.08000,135.85500,0.53%,3341084 +2022-10-21,141.93000,147.42000,140.95000,146.59000,140.16800,3.17%,3612389 +2022-10-24,144.98000,146.88000,142.38000,144.53000,138.19800,-1.41%,3334525 +2022-10-25,145.06000,147.51000,144.41000,146.37000,139.95700,1.27%,3644779 +2022-10-26,142.77000,145.65000,140.54000,141.38000,135.18600,-3.41%,6726543 +2022-10-27,142.49000,143.35000,140.04000,140.68000,134.51700,-0.50%,4666560 +2022-10-28,141.50000,145.99000,141.15000,144.88000,138.53200,2.99%,3482009 +2022-10-31,143.81000,143.88300,140.60500,142.62000,136.37200,-1.56%,3078341 +2022-11-01,145.11000,145.91000,143.32000,144.70000,138.36000,1.46%,2322752 +2022-11-02,145.44000,147.81000,141.02000,141.24000,135.05200,-2.39%,3327692 +2022-11-03,139.40000,141.01000,137.79000,138.02000,131.97300,-2.28%,3706415 +2022-11-04,142.32000,145.40000,141.11000,144.29000,137.96800,4.54%,5004337 +2022-11-07,145.81000,149.19000,143.88000,148.93000,142.40500,3.22%,3981597 +2022-11-08,151.14000,155.60000,150.02500,151.04000,144.42300,1.42%,4968267 +2022-11-09,149.14000,150.83500,147.59000,148.23000,141.73600,-1.86%,3696254 +2022-11-10,155.91000,160.76000,154.50000,160.37000,153.34400,8.19%,5617349 +2022-11-11,159.40000,164.89000,159.31000,164.06000,156.87200,2.30%,3211491 +2022-11-14,163.12000,166.81000,160.85000,161.26000,154.19500,-1.71%,4269694 +2022-11-15,167.46000,167.86000,162.56000,165.17000,157.93400,2.42%,4158124 +2022-11-16,161.89000,162.11000,160.23000,161.27000,154.20400,-2.36%,3858973 +2022-11-17,158.45000,161.69000,158.09000,161.47000,154.39600,0.12%,2836105 +2022-11-18,163.56000,163.88000,160.97000,161.85000,154.75900,0.24%,4016639 +2022-11-21,161.16000,162.01000,159.15000,159.24000,152.26300,-1.61%,6276281 +2022-11-22,165.18000,168.84900,162.71000,168.43000,161.05100,5.77%,5740000 +2022-11-23,169.34500,173.30000,167.70000,169.20000,161.78700,0.46%,3851895 +2022-11-25,169.04000,169.50000,166.98000,167.09000,159.76900,-1.25%,1698649 +2022-11-28,164.89000,167.30000,162.53700,164.01000,156.82400,-1.84%,3910864 +2022-11-29,164.76000,165.00500,162.41000,163.89000,156.71000,-0.07%,2685792 +2022-11-30,164.55500,172.19000,162.69500,171.91000,164.37800,4.89%,5396300 +2022-12-01,173.21000,173.21000,169.76200,171.48000,163.96700,-0.25%,3222188 +2022-12-02,167.20000,168.79000,165.24000,168.63000,161.96900,-1.66%,3055210 +2022-12-05,167.86000,168.90000,166.78000,167.84000,161.21000,-0.47%,2615764 +2022-12-06,167.75000,168.45000,165.30000,166.51000,159.93200,-0.79%,3572231 +2022-12-07,166.29000,168.48000,165.01000,166.01000,159.45200,-0.30%,1881647 +2022-12-08,167.07000,169.80000,165.92000,169.65000,162.94800,2.19%,2836326 +2022-12-09,168.47000,170.36000,167.90000,168.68000,162.01700,-0.57%,2514922 +2022-12-12,169.17000,172.34000,167.74000,172.26000,165.45500,2.12%,2966840 +2022-12-13,178.01000,179.95000,173.68000,175.49000,168.55800,1.88%,4778090 +2022-12-14,175.87000,176.85100,170.11000,171.68000,164.89800,-2.17%,3202492 +2022-12-15,169.22000,169.77000,165.49000,166.09000,159.52900,-3.26%,3984957 +2022-12-16,165.28000,167.25000,164.07000,166.82000,160.23000,0.44%,7411868 +2022-12-19,167.44000,167.49000,163.75000,165.14000,158.61700,-1.01%,2621804 +2022-12-20,163.72000,165.80900,163.56000,164.33000,157.83900,-0.49%,2102308 +2022-12-21,165.38000,167.84000,165.22000,167.41000,160.79700,1.87%,2181351 +2022-12-22,164.83000,164.83000,161.06000,163.75000,157.28100,-2.19%,2972024 +2022-12-23,162.70000,164.11600,161.25000,163.84000,157.36800,0.05%,1498283 +2022-12-27,163.57000,163.70000,161.15000,162.20000,155.79300,-1.00%,1932072 +2022-12-28,161.50000,163.57000,160.06000,160.28000,153.94900,-1.18%,1500055 +2022-12-29,162.58000,164.78000,161.50000,163.98000,157.50200,2.31%,2148909 +2022-12-30,162.36000,164.16000,160.76000,164.03000,157.55000,0.03%,1619445 +2023-01-03,165.57000,166.20000,161.44000,162.45000,156.03300,-0.96%,4475744 +2023-01-04,165.38000,167.59000,163.76000,165.91000,159.35600,2.13%,3477922 +2023-01-05,164.47000,165.62500,159.58000,159.69000,153.38200,-3.75%,4750292 +2023-01-06,161.76000,166.75000,159.93000,165.52000,158.98200,3.65%,3483405 +2023-01-09,167.39000,169.91000,165.68000,167.10000,160.49900,0.95%,3734105 +2023-01-10,166.50000,169.75000,166.50000,169.22000,162.53500,1.27%,2351912 +2023-01-11,167.72000,170.13000,167.31000,169.79000,163.08300,0.34%,3068956 +2023-01-12,170.02000,170.64000,167.16000,168.67000,162.00700,-0.66%,2478167 +2023-01-13,167.50000,169.43000,166.42000,168.98000,162.30500,0.18%,1891182 +2023-01-17,167.91000,169.17000,166.04500,166.91000,160.31700,-1.22%,3320258 +2023-01-18,168.53000,169.38000,165.90000,166.00000,159.44300,-0.55%,2627740 +2023-01-19,165.56000,165.64000,162.10000,163.13000,156.68600,-1.73%,3082471 +2023-01-20,163.82000,165.24000,161.04500,165.17000,158.64500,1.25%,3841850 +2023-01-23,166.54000,170.25000,165.62000,169.66000,162.95800,2.72%,3521865 +2023-01-24,167.91000,170.03000,167.36000,168.86000,162.19000,-0.47%,2407052 +2023-01-25,166.62000,168.73000,164.21000,168.45000,161.79600,-0.24%,2739823 +2023-01-26,169.94000,170.95000,166.86000,170.74000,163.99500,1.36%,3539873 +2023-01-27,169.07000,172.03000,168.40000,170.83000,164.08200,0.05%,2453351 +2023-01-30,169.10000,171.15000,168.34000,168.93000,162.25700,-1.11%,3135567 +2023-01-31,168.93000,171.52000,168.90000,171.47000,164.69600,1.50%,2549376 +2023-02-01,171.33000,178.51000,171.22500,176.59000,169.61400,2.99%,4200290 +2023-02-02,177.86000,180.05000,176.19000,179.30000,172.21700,1.53%,4206190 +2023-02-03,176.93000,181.34000,176.22000,178.82000,171.75600,-0.27%,4005655 +2023-02-06,176.99000,179.32000,176.37000,177.55000,170.53600,-0.71%,2916609 +2023-02-07,178.39000,181.86000,177.01000,181.02000,173.86900,1.95%,3531556 +2023-02-08,178.65000,179.87000,177.40000,177.76000,170.73800,-1.80%,3520553 +2023-02-09,180.75000,182.23000,177.32000,178.52000,171.46800,0.43%,2983446 +2023-02-10,177.14000,179.02000,176.07000,178.46000,171.41000,-0.03%,4003276 +2023-02-13,179.38000,181.63000,178.95000,180.45000,173.32200,1.12%,3975486 +2023-02-14,179.07000,183.13000,178.53000,182.54000,175.32900,1.16%,3784226 +2023-02-15,194.34000,196.41000,191.10000,196.18000,188.43000,7.47%,7456301 +2023-02-16,194.55500,196.30000,192.96000,193.83000,186.17300,-1.20%,4481698 +2023-02-17,193.09000,194.40000,191.36000,192.71000,185.09700,-0.58%,3774940 +2023-02-21,190.63000,191.18000,185.48000,185.97000,178.62400,-3.50%,5117898 +2023-02-22,186.68000,186.68000,182.84000,183.76000,176.50100,-1.19%,3512568 +2023-02-23,186.98000,187.46500,183.14000,185.65000,178.31600,1.03%,4501918 +2023-02-24,183.28000,183.87000,181.61000,182.94000,176.53900,-1.46%,3178011 +2023-02-27,185.58000,185.90000,182.94000,183.17000,176.76100,0.13%,2769497 +2023-02-28,183.00000,185.53000,182.54000,183.47000,177.05100,0.16%,2644560 +2023-03-01,183.86000,185.53000,182.70000,183.11000,176.70300,-0.20%,2600268 +2023-03-02,181.13000,185.31000,179.21500,184.59000,178.13200,0.81%,2906429 +2023-03-03,185.31000,186.80000,182.94000,186.25000,179.73400,0.90%,3112385 +2023-03-06,187.32000,188.56000,185.09000,185.52000,179.02900,-0.39%,2664333 +2023-03-07,186.03000,186.93800,183.51000,184.94000,178.46900,-0.31%,2415116 +2023-03-08,186.37000,187.45000,185.20000,186.57000,180.04200,0.88%,3182100 +2023-03-09,187.12000,188.79000,183.38000,183.56000,177.13800,-1.61%,3627273 +2023-03-10,184.73000,185.58000,181.33000,181.76000,175.40100,-0.98%,3166910 +2023-03-13,179.81000,184.30000,179.08000,182.55000,176.16300,0.43%,3310234 +2023-03-14,184.96000,188.03000,183.99000,186.58000,180.05200,2.21%,4147371 +2023-03-15,184.23000,185.51000,180.34000,182.93000,176.53000,-1.96%,3972728 +2023-03-16,181.32000,187.31000,180.20000,186.63000,180.10000,2.02%,3753764 +2023-03-17,187.39000,188.80000,184.46500,185.85000,179.34800,-0.42%,6216495 +2023-03-20,186.10000,187.52000,185.12000,187.06000,180.51500,0.65%,3033511 +2023-03-21,188.88000,189.92000,186.00000,188.40000,181.80800,0.72%,3232914 +2023-03-22,188.86000,191.50000,186.35000,186.61000,180.08100,-0.95%,3480989 +2023-03-23,188.97000,192.54000,187.06000,189.45000,182.82200,1.52%,2658351 +2023-03-24,189.10000,189.42000,185.66000,187.69000,181.12300,-0.93%,3401812 +2023-03-27,188.25000,188.36000,184.48000,184.77000,178.30500,-1.56%,3617000 +2023-03-28,183.72000,184.00000,180.87500,183.60000,177.17600,-0.63%,3319876 +2023-03-29,186.04000,190.30000,186.03500,189.17000,182.55100,3.03%,3577774 +2023-03-30,191.25000,195.13000,190.89000,194.21000,187.41500,2.66%,4367130 +2023-03-31,193.52000,197.56000,193.25000,197.22000,190.32000,1.55%,3873013 +2023-04-03,196.47000,197.75000,194.26000,196.28000,189.41300,-0.48%,3120753 +2023-04-04,197.56000,198.24500,193.79000,195.12000,188.29300,-0.59%,3633602 +2023-04-05,194.36000,194.51000,189.05000,190.37000,183.70900,-2.43%,3368265 +2023-04-06,188.74000,189.80000,186.82000,187.17000,180.62100,-1.68%,3010170 +2023-04-10,185.63000,191.21000,185.01000,190.95000,184.26900,2.02%,2573572 +2023-04-11,192.22000,192.31500,189.07000,189.41000,182.78300,-0.81%,2336387 +2023-04-12,190.80000,190.80000,187.02000,187.29000,180.73700,-1.12%,2085418 +2023-04-13,187.30000,190.09900,186.16000,189.10000,182.48400,0.97%,2020153 +2023-04-14,188.13000,191.08000,187.04000,188.51000,181.91500,-0.31%,1988171 +2023-04-17,187.66000,189.95000,187.40000,189.57000,182.93700,0.56%,2095036 +2023-04-18,190.92000,191.96000,188.44000,189.58000,182.94700,0.01%,1745549 +2023-04-19,187.89000,189.03000,187.56000,188.55000,181.95300,-0.54%,1556048 +2023-04-20,185.57000,189.22000,183.10000,186.98000,180.43800,-0.83%,2807939 +2023-04-21,186.25000,187.20000,184.64000,186.34000,179.82000,-0.34%,1975284 +2023-04-24,186.34000,187.38500,185.71000,186.96000,180.41900,0.33%,1782021 +2023-04-25,186.13000,186.13500,181.07000,181.14000,174.80200,-3.11%,3474806 +2023-04-26,181.23000,182.48000,179.65000,180.66000,174.33900,-0.26%,3549784 +2023-04-27,178.53000,178.94000,171.23500,177.62000,171.40600,-1.68%,4621687 +2023-04-28,177.64000,180.16000,176.27000,179.88000,173.58600,1.27%,3167814 +2023-05-01,180.74500,182.93000,180.66000,182.54000,176.15300,1.48%,2573031 +2023-05-02,184.44000,186.59000,182.12000,183.66000,177.23400,0.61%,2710801 +2023-05-03,183.42000,185.18000,182.03000,182.39000,176.00900,-0.69%,1788627 +2023-05-04,182.00000,182.97000,180.48000,181.33000,174.98600,-0.58%,2308181 +2023-05-05,180.64000,184.44500,179.57000,183.39000,176.97400,1.14%,3672165 +2023-05-08,183.79000,184.57000,181.73000,184.52000,178.06400,0.62%,1936886 +2023-05-09,182.53000,182.72000,178.03000,179.62000,173.33600,-2.66%,3353256 +2023-05-10,181.68000,182.29000,179.56000,181.43000,175.08200,1.01%,3364890 +2023-05-11,180.40000,181.09000,178.74000,180.59000,174.27200,-0.46%,2252619 +2023-05-12,181.43500,182.54700,178.87000,180.57000,174.25200,-0.01%,1376889 +2023-05-15,180.68000,184.72000,180.27500,184.37000,177.91900,2.10%,2435842 +2023-05-16,183.63000,185.26000,182.59000,182.79000,176.39500,-0.86%,2179522 +2023-05-17,184.00000,188.60000,183.14500,187.96000,181.38400,2.83%,3002245 +2023-05-18,188.95000,193.04000,188.37000,192.26000,185.53300,2.29%,2958954 +2023-05-19,192.26000,192.64900,189.76000,190.53000,183.86400,-0.90%,3598411 +2023-05-22,189.91000,193.14000,189.46000,191.31000,184.61700,0.41%,2494427 +2023-05-23,189.79000,190.35500,187.40000,187.92000,181.34500,-1.77%,3864704 +2023-05-24,171.50200,176.63000,169.74000,173.20000,167.14000,-7.83%,10367075 +2023-05-25,166.51000,173.94000,161.92500,172.39000,166.35900,-0.47%,9915942 +2023-05-26,172.48000,177.73500,171.49000,176.53000,170.35400,2.40%,6794834 +2023-05-30,178.12000,178.84000,174.81000,177.43000,171.22200,0.51%,5233093 +2023-05-31,175.40000,179.99500,175.24000,177.69000,171.47300,0.15%,7008219 +2023-06-01,179.22000,182.19500,176.70000,180.41000,174.09800,1.53%,4361699 +2023-06-02,181.31000,182.00000,178.92000,179.80000,174.33900,-0.34%,3697378 +2023-06-05,179.17000,179.34000,173.66000,174.98000,169.66600,-2.68%,3311586 +2023-06-06,173.61000,178.72000,173.40500,177.97000,172.56500,1.71%,3487425 +2023-06-07,178.27000,183.36000,178.27000,180.37000,174.89200,1.35%,4061083 +2023-06-08,181.44000,182.54000,180.05000,181.68000,176.16200,0.73%,2995541 +2023-06-09,183.27000,185.89000,181.08000,182.46000,176.91800,0.43%,3164496 +2023-06-12,185.00000,187.96000,184.71000,187.66000,181.96000,2.85%,3845829 +2023-06-13,190.34000,192.54000,189.42000,192.37000,186.52700,2.51%,3827942 +2023-06-14,192.62000,193.97000,189.86000,191.89000,186.06200,-0.25%,4061354 +2023-06-15,190.78000,191.88500,189.45000,189.66000,183.90000,-1.16%,3414401 +2023-06-16,190.49000,191.78000,187.75000,188.36000,182.63900,-0.69%,6889182 +2023-06-20,187.00000,189.00000,185.40000,187.98000,182.27100,-0.20%,2663550 +2023-06-21,186.02000,188.26000,185.34000,185.44000,179.80800,-1.35%,2941329 +2023-06-22,183.88000,186.37000,183.23000,186.11000,180.45800,0.36%,2973175 +2023-06-23,184.10000,187.09000,183.52000,185.94000,180.29300,-0.09%,5021497 +2023-06-26,187.85000,191.63000,186.24000,186.34000,180.68100,0.22%,3365884 +2023-06-27,186.80000,192.60500,185.01000,192.38000,186.53700,3.24%,3631856 +2023-06-28,190.02000,191.16000,188.57000,189.90000,184.13200,-1.29%,3836418 +2023-06-29,189.80000,190.66000,187.60000,189.48000,183.72500,-0.22%,2623204 +2023-06-30,190.98000,195.36000,190.80000,194.81000,188.89300,2.81%,3376025 +2023-07-03,193.98000,196.55000,192.27000,194.33000,188.42800,-0.25%,1367583 +2023-07-05,192.43000,193.35000,189.87000,190.00000,184.22900,-2.23%,2693832 +2023-07-06,186.90000,187.96000,184.57100,186.19000,180.53500,-2.01%,4204057 +2023-07-07,186.39000,188.65500,185.18000,185.31000,179.68200,-0.47%,3038079 +2023-07-10,185.91000,191.09000,185.77000,191.05000,185.24700,3.10%,3367245 +2023-07-11,191.66000,192.07000,187.59800,190.95000,185.15100,-0.05%,2039664 +2023-07-12,193.41000,196.05000,192.57500,195.40000,189.46500,2.33%,3117722 +2023-07-13,196.68000,199.44000,195.91000,198.27000,192.24800,1.47%,3364559 +2023-07-14,197.37500,197.38500,191.49000,191.97000,186.14000,-3.18%,2922341 +2023-07-17,190.58000,197.53500,190.58000,196.36000,190.39600,2.29%,3249112 +2023-07-18,194.92000,196.81000,193.82000,196.50000,190.53200,0.07%,3022883 +2023-07-19,197.17000,197.39500,195.30500,195.79000,189.84400,-0.36%,2040830 +2023-07-20,191.88000,193.95000,188.76000,189.65000,183.89000,-3.14%,3991032 +2023-07-21,191.65000,193.65000,190.72000,191.96000,186.13000,1.22%,8748388 +2023-07-24,191.44000,193.60500,190.65000,192.37000,186.52700,0.21%,2663777 +2023-07-25,193.00000,196.95300,193.00000,195.66000,189.71700,1.71%,2958713 +2023-07-26,191.93000,192.82000,189.90000,191.52000,185.70300,-2.12%,2793214 +2023-07-27,195.50000,198.10000,193.69000,195.45000,189.51400,2.05%,3474590 +2023-07-28,198.29000,199.01500,196.19000,198.42000,192.39400,1.52%,2884188 +2023-07-31,198.73500,200.10000,198.43000,199.53000,193.47000,0.56%,2091850 +2023-08-01,197.64000,200.06600,196.82000,199.48000,193.42100,-0.03%,1900331 +2023-08-02,198.09000,198.15500,191.87000,192.46000,186.61500,-3.52%,3740808 +2023-08-03,190.68000,193.23500,188.93500,191.49000,185.67400,-0.50%,3040641 +2023-08-04,189.00000,190.26000,184.74000,188.35000,182.63000,-1.64%,3632946 +2023-08-07,190.70000,191.37000,188.87000,190.10000,184.32600,0.93%,2035182 +2023-08-08,187.00000,187.35500,183.75000,186.61000,180.94200,-1.84%,2939536 +2023-08-09,186.41000,187.49500,184.39000,184.81000,179.19700,-0.96%,2341930 +2023-08-10,187.05000,188.95000,184.14000,184.71000,179.10000,-0.05%,2268088 +2023-08-11,183.00000,184.45000,182.02000,183.21000,177.64600,-0.81%,2859361 +2023-08-14,183.38000,185.62000,182.55000,185.39000,179.75900,1.19%,2057015 +2023-08-15,182.96000,184.10000,181.04000,181.32000,175.81300,-2.20%,1959567 +2023-08-16,180.39000,180.64000,175.77100,177.17000,171.78900,-2.29%,4869115 +2023-08-17,177.74000,178.27000,174.63000,175.49000,170.16000,-0.95%,2804245 +2023-08-18,173.90000,176.49500,173.41500,175.75000,170.41200,0.15%,2834631 +2023-08-21,176.12000,177.66000,174.22000,177.22000,171.83800,0.84%,3345978 +2023-08-22,178.99000,179.37500,175.36000,176.66000,171.29500,-0.32%,4241724 +2023-08-23,168.61000,178.79000,168.54000,177.48000,172.09000,0.46%,7413455 +2023-08-24,176.77000,178.25000,172.95000,173.69000,168.41500,-2.14%,6811262 +2023-08-25,173.38000,179.00000,173.38000,178.16000,172.74900,2.57%,4538867 +2023-08-28,180.09000,181.11500,179.24000,180.33000,174.85300,1.22%,2851802 +2023-08-29,178.72000,183.44000,178.11000,182.56000,177.01500,1.24%,3574793 +2023-08-30,181.68000,182.89800,180.40000,181.57000,176.05500,-0.54%,3081125 +2023-08-31,181.57000,183.95500,180.81500,181.78000,176.25900,0.12%,3362818 +2023-09-01,182.60000,182.64000,180.65500,182.43000,177.72300,0.36%,1879004 +2023-09-05,181.42000,183.43000,180.21000,181.54000,176.85600,-0.49%,2488043 +2023-09-06,181.54000,182.47000,178.75000,182.18000,177.48000,0.35%,3382501 +2023-09-07,179.94000,181.41000,177.65000,178.46000,173.85600,-2.04%,5562174 +2023-09-08,178.40000,178.87000,176.71000,177.47000,172.89100,-0.55%,3182214 +2023-09-11,179.54000,179.91000,175.29000,177.65000,173.06700,0.10%,2768329 +2023-09-12,176.50000,179.01000,175.01500,175.05000,170.53400,-1.46%,2862891 +2023-09-13,175.91000,177.62000,175.30000,176.17000,171.62500,0.64%,2269441 +2023-09-14,178.25000,180.11000,175.22000,179.67000,175.03400,1.99%,4135409 +2023-09-15,179.41000,179.58000,177.21000,178.14000,173.54400,-0.85%,6062468 +2023-09-18,178.10000,180.36000,177.40000,179.72000,175.08300,0.89%,2733677 +2023-09-19,178.20000,179.02000,176.16000,178.75000,174.13800,-0.54%,2852833 +2023-09-20,179.02000,179.07500,175.93000,176.08000,171.53700,-1.49%,2606571 +2023-09-21,175.40000,176.66000,173.40000,173.84000,169.35500,-1.27%,3781332 +2023-09-22,174.99000,176.88000,174.26000,175.48000,170.95200,0.94%,2839684 +2023-09-25,174.50000,175.57900,173.06000,175.43000,170.90400,-0.03%,2300429 +2023-09-26,173.36000,173.82000,171.42000,172.34000,167.89400,-1.76%,3492540 +2023-09-27,172.99000,174.00000,170.65000,172.81000,168.35100,0.27%,2558263 +2023-09-28,172.81000,177.62000,172.26000,176.41000,171.85900,2.08%,2781796 +2023-09-29,177.96000,178.61000,174.13000,175.09000,170.57300,-0.75%,2703852 +2023-10-02,175.00000,176.90000,173.69000,175.43000,170.90400,0.19%,1727172 +2023-10-03,173.78000,176.40000,170.49000,171.51000,167.08500,-2.23%,3226098 +2023-10-04,172.59000,174.33000,171.72000,173.79000,169.30600,1.33%,3600963 +2023-10-05,174.22000,174.63000,169.89000,172.10000,167.66000,-0.97%,2874595 +2023-10-06,170.71000,175.29000,170.13000,173.97000,169.48100,1.09%,3259876 +2023-10-09,172.85000,173.90000,171.43000,173.32000,168.84800,-0.37%,2571944 +2023-10-10,173.65000,177.57000,173.47000,175.97000,171.43000,1.53%,2924545 +2023-10-11,176.37000,177.10000,173.23500,174.92000,170.40700,-0.60%,2466860 +2023-10-12,175.89000,176.18000,172.22000,173.60000,169.12100,-0.75%,3568967 +2023-10-13,173.98000,174.26000,170.03000,171.07000,166.65600,-1.46%,2699879 +2023-10-16,171.73000,173.74500,171.50000,172.75000,168.29300,0.98%,3258985 +2023-10-17,169.49000,174.07000,168.73000,172.61000,168.15700,-0.08%,2283646 +2023-10-18,170.70000,172.96000,169.71500,171.27000,166.85100,-0.78%,3827229 +2023-10-19,172.93000,173.03000,168.22500,168.72000,164.36700,-1.49%,3692841 +2023-10-20,169.02000,169.74000,166.01000,166.52000,162.22400,-1.30%,3399633 +2023-10-23,165.55000,167.31000,163.65000,163.87000,159.64200,-1.59%,2757538 +2023-10-24,164.62000,165.32000,162.85000,164.93000,160.67500,0.65%,3206341 +2023-10-25,162.01000,162.49000,159.00000,159.79000,155.66700,-3.12%,5142266 +2023-10-26,160.87000,163.93000,160.68000,160.86000,156.71000,0.67%,3528299 +2023-10-27,161.47500,162.49000,159.80000,160.57000,156.42700,-0.18%,2168924 +2023-10-30,157.61500,158.02000,154.99000,155.88000,151.85800,-2.92%,4421382 +2023-10-31,156.50000,157.64000,155.16000,157.33000,153.27100,0.93%,3151764 +2023-11-01,157.46000,159.48000,155.47000,159.24000,155.13100,1.21%,4324798 +2023-11-02,161.98000,165.26500,161.64000,164.34000,160.10000,3.20%,4105940 +2023-11-03,165.94000,169.46000,165.94000,167.92000,163.58800,2.18%,3536680 +2023-11-06,167.44000,168.92000,165.59000,167.57000,163.24700,-0.21%,2132958 +2023-11-07,167.57000,169.12000,166.94000,168.11000,163.77300,0.32%,2537434 +2023-11-08,168.50000,170.50000,167.50000,168.91000,164.55200,0.48%,3452021 +2023-11-09,169.48000,170.62000,166.78000,167.13000,162.81800,-1.05%,4211531 +2023-11-10,169.28000,172.99000,167.83500,172.32000,167.87400,3.11%,3671019 +2023-11-13,170.75000,171.62000,170.09500,170.66000,166.25700,-0.96%,3243689 +2023-11-14,175.20000,178.30000,175.00000,177.58000,172.99800,4.05%,3448660 +2023-11-15,179.02000,182.81000,179.02000,180.78000,176.11600,1.80%,3293229 +2023-11-16,181.33000,181.66000,178.66000,179.84000,175.20000,-0.52%,3286917 +2023-11-17,182.92000,183.56500,181.11500,183.05000,178.32700,1.78%,3279033 +2023-11-20,182.09000,184.70000,182.09000,183.82000,179.07700,0.42%,3811769 +2023-11-21,183.06000,184.53000,179.44000,181.25000,176.57400,-1.40%,4966113 +2023-11-22,182.16000,184.21000,181.44000,182.67000,177.95700,0.78%,2926365 +2023-11-24,182.80000,183.39000,182.20500,183.05000,178.32700,0.21%,1127071 +2023-11-27,182.66000,184.38000,181.43000,183.77000,179.02900,0.39%,3520213 +2023-11-28,183.26000,184.55000,182.34000,183.20000,178.47300,-0.31%,2797886 +2023-11-29,185.29000,186.92500,182.53000,182.71000,177.99600,-0.27%,2986577 +2023-11-30,183.18000,183.50000,180.76000,183.38000,178.64900,0.37%,4356178 +2023-12-01,182.77000,183.88000,181.16000,183.07000,179.18400,-0.17%,2332946 +2023-12-04,181.66000,183.45000,180.18000,183.26000,179.37000,0.10%,3316148 +2023-12-05,182.22000,182.51000,179.63000,180.63000,176.79600,-1.44%,2619996 +2023-12-06,183.00000,183.00000,180.17000,180.57000,176.73800,-0.03%,2762243 +2023-12-07,182.34000,185.72000,180.37000,184.38000,180.46700,2.11%,3717624 +2023-12-08,184.25000,186.30000,183.81000,184.88000,180.95600,0.27%,2404187 +2023-12-11,185.65000,191.11000,185.55500,190.13000,186.09500,2.84%,3499464 +2023-12-12,190.22000,191.05000,189.12000,190.97000,186.91700,0.44%,2841269 +2023-12-13,191.41000,193.09000,189.66000,192.27000,188.18900,0.68%,3701842 +2023-12-14,193.19000,200.26000,193.19000,200.17000,195.92200,4.11%,5610167 +2023-12-15,201.94000,202.77000,200.02000,200.88000,196.61600,0.35%,7057483 +2023-12-18,200.88000,201.18500,196.16000,196.59000,192.41800,-2.14%,3421059 +2023-12-19,197.70000,198.10000,196.69000,197.83000,193.63100,0.63%,1981590 +2023-12-20,196.26000,197.44000,192.06000,192.19000,188.11100,-2.85%,3629555 +2023-12-21,195.12000,197.69500,194.77000,196.28000,192.11400,2.13%,2636834 +2023-12-22,197.62000,199.46000,195.73000,197.10000,192.91700,0.42%,1754596 +2023-12-26,197.90000,199.83000,197.53500,198.87000,194.64900,0.90%,1607098 +2023-12-27,198.87000,199.44000,198.08000,199.35000,195.11900,0.24%,1597095 +2023-12-28,200.86000,201.47000,199.71000,200.24000,195.99000,0.45%,2215518 +2023-12-29,199.87000,200.70000,198.09000,198.56000,194.34600,-0.84%,1542376 +2024-01-02,197.07000,197.07000,191.51000,193.58000,189.47100,-2.51%,3279249 +2024-01-03,190.77000,191.09500,188.66000,188.96000,184.94900,-2.39%,3297410 +2024-01-04,181.90000,186.89000,181.80500,186.07000,182.12100,-1.53%,3923546 +2024-01-05,186.01000,187.80000,184.98000,186.55000,182.59100,0.26%,2488877 +2024-01-08,187.18000,189.46000,187.01000,188.98000,184.96900,1.30%,2587199 +2024-01-09,186.50000,190.32000,185.89000,189.76000,185.73200,0.41%,3151706 +2024-01-10,189.62000,189.62000,186.35000,188.37000,184.37200,-0.73%,3080387 +2024-01-11,188.38000,189.76000,185.73000,188.96000,184.94900,0.31%,2918888 +2024-01-12,189.69000,190.31000,187.41500,188.36000,184.36200,-0.32%,1597134 +2024-01-16,187.85000,189.37000,185.45000,187.79000,183.80400,-0.30%,2373528 +2024-01-17,184.68000,185.70000,182.88000,185.43000,181.49400,-1.26%,2926027 +2024-01-18,190.36000,190.72000,187.71000,189.97000,185.93800,2.45%,3585619 +2024-01-19,191.36000,195.58000,191.04000,194.77000,190.63600,2.53%,4408441 +2024-01-22,196.00000,197.85000,195.47000,197.31000,193.12200,1.30%,2861798 +2024-01-23,197.14000,201.57000,196.89000,201.37000,197.09600,2.06%,3801095 +2024-01-24,200.86000,202.44000,197.86000,198.30000,194.09100,-1.52%,4255292 +2024-01-25,202.00000,202.04500,196.96000,197.30000,193.11200,-0.50%,2957271 +2024-01-26,195.32000,196.47000,193.47100,193.93000,189.81400,-1.71%,2379139 +2024-01-29,193.94000,197.32000,192.91500,197.20000,193.01500,1.69%,2766529 +2024-01-30,195.83000,196.56000,193.35000,194.74000,190.60700,-1.25%,2479828 +2024-01-31,193.51000,196.09000,191.62000,192.36000,188.27700,-1.22%,4125682 +2024-02-01,192.11000,192.63000,188.74000,192.01000,187.93500,-0.18%,2628009 +2024-02-02,190.33000,192.88000,189.74000,192.10000,188.02300,0.05%,2948446 +2024-02-05,192.79000,193.99000,190.41500,192.56000,188.47300,0.24%,3193872 +2024-02-06,193.21000,193.21000,189.02000,189.71000,185.68400,-1.48%,3991755 +2024-02-07,191.83000,192.82000,188.88000,191.97000,187.89600,1.19%,3500533 +2024-02-08,192.97000,195.17000,191.90500,194.06000,189.94100,1.09%,2594515 +2024-02-09,195.53000,195.53000,193.45000,195.02000,190.88100,0.49%,3183967 +2024-02-12,194.68000,195.67900,192.60500,194.05000,189.93100,-0.50%,6264933 +2024-02-13,188.16000,188.95000,183.01000,184.69000,180.77000,-4.82%,6800197 +2024-02-14,185.91000,187.08000,184.75000,186.32000,182.36600,0.88%,3780847 +2024-02-15,187.78000,189.33000,186.69000,187.54000,183.56000,0.65%,2811237 +2024-02-16,187.59000,190.52000,186.06000,188.24000,184.24500,0.37%,4353324 +2024-02-20,187.25000,189.51000,186.02000,189.40000,185.38000,0.62%,4600510 +2024-02-21,190.26000,194.29000,190.16800,193.72000,189.60800,2.28%,5557212 +2024-02-22,197.14000,197.34000,189.03500,191.91000,187.83700,-0.93%,5780443 +2024-02-23,193.06000,193.06000,189.87000,190.11000,186.07500,-0.94%,3720452 +2024-02-26,191.28000,191.49000,188.88000,189.01000,184.99800,-0.58%,2827059 +2024-02-27,189.80000,190.36500,187.99000,189.07000,185.05700,0.03%,1886102 +2024-02-28,187.20000,188.65000,186.22000,187.76000,183.77500,-0.69%,1774834 +2024-02-29,190.13000,192.29000,188.75500,191.82000,187.74900,2.16%,3119254 +2024-03-01,192.55000,197.22000,191.62000,196.16000,191.99700,2.26%,2934748 +2024-03-04,195.83000,196.22500,193.70000,194.66000,191.42900,-0.76%,3150660 +2024-03-05,193.29000,195.05000,188.89000,189.80000,186.65000,-2.50%,3328464 +2024-03-06,191.37000,194.00000,190.39000,191.70000,188.51800,1.00%,3905461 +2024-03-07,193.68000,199.38500,193.68000,198.24000,194.95000,3.41%,4275258 +2024-03-08,199.00000,199.67000,195.57500,195.94000,192.68800,-1.16%,3752627 +2024-03-11,194.60000,198.49000,194.60000,198.21000,194.92000,1.16%,3110692 +2024-03-12,199.30000,199.60000,196.52500,199.20000,195.89400,0.50%,3787140 +2024-03-13,198.45000,199.82500,197.42000,198.60000,195.30400,-0.30%,3568613 +2024-03-14,199.06000,199.89500,193.53500,194.43000,191.20300,-2.10%,4341465 +2024-03-15,188.75000,195.92000,188.75000,195.20000,191.96000,0.40%,10198232 +2024-03-18,197.21000,198.29000,191.12000,191.22000,188.04600,-2.04%,2846715 +2024-03-19,190.33000,191.08000,188.10000,190.54000,187.37700,-0.36%,2226816 +2024-03-20,190.46000,194.75000,189.95000,194.32000,191.09500,1.98%,2594336 +2024-03-21,196.63000,198.67000,194.30000,195.15000,191.91100,0.43%,3109230 +2024-03-22,195.29000,195.62000,192.55000,193.51000,190.29800,-0.84%,2104330 +2024-03-25,190.81000,192.11000,190.43000,190.63000,187.46600,-1.49%,1768709 +2024-03-26,190.63000,191.93000,188.76000,188.96000,185.82400,-0.88%,2711470 +2024-03-27,190.68000,193.40000,189.38100,193.33000,190.12100,2.31%,2410432 +2024-03-28,194.04000,198.57000,193.93000,197.79000,194.50700,2.31%,3119793 +2024-04-01,197.40000,199.69000,196.17500,196.62000,193.35600,-0.59%,2032284 +2024-04-02,195.22000,195.58000,192.74000,194.88000,191.64500,-0.88%,2495393 +2024-04-03,193.00000,196.67000,192.65000,195.36000,192.11700,0.25%,1927920 +2024-04-04,198.35000,198.70000,191.33000,191.95000,188.76400,-1.75%,2891000 +2024-04-05,192.63000,195.66000,191.17000,194.76000,191.52700,1.46%,2084600 +2024-04-08,194.63000,196.98000,194.03000,196.69000,193.42500,0.99%,2449334 +2024-04-09,198.51000,204.20000,197.91500,204.12000,200.73200,3.78%,4501661 +2024-04-10,200.38000,200.75000,195.39500,196.33000,193.07100,-3.82%,4517809 +2024-04-11,197.96000,199.09000,194.24000,198.64000,195.34300,1.18%,3427271 +2024-04-12,195.03000,196.66000,192.08000,192.27000,189.07900,-3.21%,3337216 +2024-04-15,194.95000,195.88000,189.23000,190.29000,187.13200,-1.03%,2561468 +2024-04-16,192.75000,194.04000,190.47000,191.23000,188.05600,0.49%,2268041 +2024-04-17,192.42000,192.83000,189.20000,189.43000,186.28600,-0.94%,2763309 +2024-04-18,188.32000,190.20000,186.60000,187.58000,184.46600,-0.98%,2748869 +2024-04-19,187.09000,187.93000,182.57000,183.36000,180.31700,-2.25%,4081783 +2024-04-22,184.44000,188.31000,183.19000,186.31000,183.21800,1.61%,3557814 +2024-04-23,187.00000,190.86000,186.43000,189.93000,186.77700,1.94%,4177822 +2024-04-24,200.03000,201.67500,195.03000,196.50000,193.23800,3.46%,6527523 +2024-04-25,197.86000,199.10000,195.10000,197.94000,194.65500,0.73%,3301535 +2024-04-26,197.06000,202.60000,196.97000,201.97000,198.61800,2.04%,3136261 +2024-04-29,200.81000,203.98000,200.64000,203.90000,200.51600,0.96%,2289166 +2024-04-30,203.63000,204.20000,200.50000,200.61000,197.28000,-1.61%,2668476 +2024-05-01,197.06000,199.52000,193.85000,193.89000,190.67200,-3.35%,3554680 +2024-05-02,196.10000,197.32000,191.59300,196.49000,193.22900,1.34%,2728145 +2024-05-03,199.04000,201.82600,199.04000,199.63000,196.31600,1.60%,2372862 +2024-05-06,200.17000,203.43000,199.99500,203.32000,199.94500,1.85%,2168862 +2024-05-07,204.50000,205.77000,203.53000,203.57000,200.19100,0.12%,3276926 +2024-05-08,202.39000,205.00000,201.81000,204.86000,201.46000,0.63%,2464298 +2024-05-09,204.48000,205.46000,203.70000,204.79000,201.39100,-0.03%,2941808 +2024-05-10,205.95000,207.76000,205.24000,207.19000,203.75100,1.17%,2617014 +2024-05-13,208.83000,209.75000,208.05000,208.38000,204.92100,0.57%,2314836 +2024-05-14,209.00000,212.42000,206.71000,211.94000,208.42200,1.71%,2683484 +2024-05-15,214.43000,215.90000,212.71000,215.75000,212.16900,1.80%,3802895 +2024-05-16,216.00000,216.00000,213.66000,214.12000,210.56600,-0.76%,2820225 +2024-05-17,214.51000,215.63000,212.97000,214.08000,210.52700,-0.02%,2373820 +2024-05-20,214.96000,218.70000,213.94000,217.48000,213.87000,1.59%,2647913 +2024-05-21,215.20000,217.08000,214.55000,216.64000,213.04400,-0.39%,3428805 +2024-05-22,227.79000,240.37000,224.75000,240.16000,236.17400,10.86%,9445843 +2024-05-23,240.88000,241.88000,231.99500,234.56000,230.66700,-2.33%,5578442 +2024-05-24,236.33000,238.32000,232.20000,232.51000,228.65100,-0.87%,4544312 +2024-05-28,230.44000,234.29000,230.44000,233.44000,229.56500,0.40%,2673787 +2024-05-29,229.74000,231.62500,227.83000,228.15000,224.36300,-2.27%,3002067 +2024-05-30,228.68000,230.68500,228.01000,230.00000,226.18200,0.81%,2885148 +2024-05-31,230.10000,234.73000,227.65000,234.49000,230.59800,1.95%,6460149 +2024-06-03,235.09000,236.29000,228.51000,232.21000,228.35600,-0.97%,3087769 +2024-06-04,231.86000,232.18000,228.95000,230.63000,227.70700,-0.68%,2616049 +2024-06-05,232.00000,235.97000,231.22000,235.68000,232.69300,2.19%,4016735 +2024-06-06,234.52000,238.38000,233.28500,237.41000,234.40100,0.73%,2756978 +2024-06-07,236.05000,237.61000,233.27000,234.77000,231.79400,-1.11%,2208155 +2024-06-10,232.29000,235.98000,231.19000,235.37000,232.38700,0.26%,2765658 +2024-06-11,233.65000,236.51000,233.13000,236.30000,233.30500,0.40%,3098615 +2024-06-12,239.03000,240.58000,236.44000,238.44000,235.41800,0.91%,2514965 +2024-06-13,232.55000,236.25000,232.49000,234.03000,231.06400,-1.85%,2673838 +2024-06-14,230.10000,232.57000,229.45000,231.19000,228.26000,-1.21%,2252494 +2024-06-17,230.54000,232.50000,227.94000,232.39000,229.44400,0.52%,2414979 +2024-06-18,231.74000,236.43000,231.28000,235.38000,232.39600,1.29%,2457388 +2024-06-20,232.43000,232.67000,228.80500,229.51000,226.60100,-2.49%,4562318 +2024-06-21,231.53500,231.88000,229.07000,231.05000,228.12100,0.67%,7366423 +2024-06-24,231.05000,231.94000,228.10000,228.46000,225.56400,-1.12%,2413626 +2024-06-25,231.08000,231.08000,225.84000,230.34000,227.42000,0.82%,2015750 +2024-06-26,229.32000,229.99000,226.57000,227.84000,224.95200,-1.09%,2510576 +2024-06-27,227.00000,228.44000,225.98000,226.68000,223.80700,-0.51%,2159085 +2024-06-28,228.15000,232.06500,226.86000,228.26000,225.36700,0.70%,3634130 +2024-07-01,226.70000,226.95000,223.92000,225.18000,222.32600,-1.35%,2307800 +2024-07-02,224.56000,228.37000,224.56000,228.24000,225.34700,1.36%,2417892 +2024-07-03,228.67000,230.99000,227.04000,230.02000,227.10400,0.78%,1425672 +2024-07-05,231.42000,231.50500,228.37000,230.89000,227.96300,0.38%,2251928 +2024-07-08,232.18000,233.75000,231.67000,233.34000,230.38200,1.06%,1729502 +2024-07-09,233.76000,234.26000,230.91000,232.01000,229.06900,-0.57%,1315573 +2024-07-10,234.46000,239.09000,233.10000,238.33000,235.30900,2.72%,4037562 +2024-07-11,238.76000,239.20000,233.67000,233.74000,230.77700,-1.93%,3104524 +2024-07-12,238.35000,242.16000,236.15000,238.56000,235.53600,2.06%,3105747 +2024-07-15,237.14000,239.77000,236.10000,237.72000,234.70700,-0.35%,2057260 +2024-07-16,239.01000,243.83000,237.64500,243.33000,240.24600,2.36%,1964664 +2024-07-17,240.48000,244.14000,235.41000,235.61000,232.62400,-3.17%,4448188 +2024-07-18,236.48000,241.10000,236.29000,238.99000,235.96100,1.43%,3688460 +2024-07-19,240.30000,240.30000,230.74000,231.22000,228.28900,-3.25%,2894851 +2024-07-22,237.12000,240.26000,233.32000,240.04000,236.99700,3.81%,2827273 +2024-07-23,234.10000,236.92000,229.03000,230.32000,227.40100,-4.05%,3876208 +2024-07-24,230.63000,230.96000,223.74000,224.62000,221.77300,-2.47%,4589596 +2024-07-25,221.51000,227.61000,217.25000,220.92000,218.12000,-1.65%,5114615 +2024-07-26,225.30000,227.25000,222.97000,226.43000,223.56000,2.49%,4296172 +2024-07-29,228.74000,230.27000,225.33000,227.40000,224.51800,0.43%,2672195 +2024-07-30,228.85000,230.18000,222.90000,224.58000,221.73300,-1.24%,3955556 +2024-07-31,229.76000,232.16000,226.94000,231.38000,228.44700,3.03%,4308081 +2024-08-01,228.08000,231.20000,216.77000,218.92000,216.14500,-5.39%,5404581 +2024-08-02,212.48000,213.07000,206.71000,207.96000,205.32400,-5.01%,6796683 +2024-08-05,206.03000,209.09000,198.73000,200.56000,198.01800,-3.56%,4879768 +2024-08-06,201.36000,208.70000,201.18000,204.88000,202.28300,2.15%,4671145 +2024-08-07,210.47000,211.42000,200.86000,201.31000,198.75800,-1.74%,4178209 +2024-08-08,206.19000,214.14000,204.27000,213.64000,210.93200,6.12%,4510126 +2024-08-09,209.95000,213.73000,209.16000,211.31000,208.63200,-1.09%,2482181 +2024-08-12,212.15000,213.40000,210.00000,212.08000,209.39200,0.36%,1712145 +2024-08-13,213.25000,218.60000,213.20000,218.01000,215.24700,2.80%,4011066 +2024-08-14,216.92000,218.11000,212.80000,215.32000,212.59100,-1.23%,2409608 +2024-08-15,220.45000,224.24000,219.42000,223.67000,220.83500,3.88%,5197357 +2024-08-16,223.04500,223.80000,221.42000,223.19000,220.36100,-0.21%,2573637 +2024-08-19,222.43000,226.08000,221.49000,225.95000,223.08600,1.24%,2803180 +2024-08-20,223.96000,226.01500,221.39000,223.49000,220.65700,-1.09%,3994245 +2024-08-21,229.52000,236.86000,224.81000,227.50000,224.61600,1.79%,5595070 +2024-08-22,225.68000,228.26000,221.26000,221.91000,219.09700,-2.46%,3708163 +2024-08-23,225.85000,229.21000,224.76000,228.39000,225.49500,2.92%,3208020 +2024-08-26,227.84000,228.19000,223.78800,225.61000,222.75000,-1.22%,2532438 +2024-08-27,225.11000,232.35000,224.31300,231.84000,228.90100,2.76%,3707719 +2024-08-28,231.08000,233.25000,225.14000,227.17000,224.29100,-2.01%,3211773 +2024-08-29,229.49000,235.10500,229.48000,230.89000,227.96300,1.64%,2711497 +2024-08-30,234.94000,236.13500,231.82000,234.84000,231.86300,1.71%,2771051 +2024-09-03,228.69000,230.01500,217.65000,218.71000,216.84600,-6.87%,4868561 +2024-09-04,220.01000,223.98000,218.12000,221.80000,219.91000,1.41%,2732947 +2024-09-05,219.48000,221.62000,217.72000,219.06000,217.19300,-1.24%,2729960 +2024-09-06,218.57000,219.40500,212.70000,213.64000,211.81900,-2.47%,3437085 +2024-09-09,217.01000,219.30900,216.04500,218.56000,216.69700,2.30%,2450781 +2024-09-10,217.50000,219.03000,214.12000,218.72000,216.85600,0.07%,2048974 +2024-09-11,219.89000,225.72000,214.71000,225.07000,223.15200,2.90%,3431773 +2024-09-12,223.44000,223.45000,218.93000,221.53000,219.64200,-1.57%,2158222 +2024-09-13,223.84000,226.55000,223.00500,225.42000,223.49900,1.76%,2032345 +2024-09-16,222.39000,224.46000,220.69000,223.28000,221.37700,-0.95%,2124156 +2024-09-17,227.44000,229.04000,222.65000,225.35000,223.42900,0.93%,2524630 +2024-09-18,228.87000,228.87000,221.96000,222.64000,220.74300,-1.20%,2527316 +2024-09-19,230.00000,235.76000,227.87000,233.45000,231.46000,4.86%,7157746 +2024-09-20,231.97000,232.48000,224.35000,226.78000,224.84700,-2.86%,5009739 +2024-09-23,224.78000,226.84000,224.20000,226.01000,224.08400,-0.34%,1357914 +2024-09-24,228.64000,230.80000,226.82000,227.33000,225.39300,0.58%,1984834 +2024-09-25,224.10000,227.58400,224.10000,226.64000,224.70900,-0.30%,2042633 +2024-09-26,232.61500,233.98000,224.80500,232.46000,230.47900,2.57%,3883019 +2024-09-27,234.71000,235.26000,231.09000,232.05000,230.07200,-0.18%,2277852 +2024-09-30,228.90000,230.56000,226.66000,230.17000,228.20800,-0.81%,2711776 +2024-10-01,228.93000,229.44000,222.40000,223.67000,221.76400,-2.82%,3124382 +2024-10-02,224.98000,229.97200,223.54000,227.73000,225.78900,1.82%,1857982 +2024-10-03,224.63000,228.84000,224.46000,226.56000,224.62900,-0.51%,2087713 +2024-10-04,231.90000,232.36000,226.11000,228.23000,226.28500,0.74%,1895235 +2024-10-07,225.65000,227.31000,224.09000,226.51000,224.58000,-0.75%,1564916 +2024-10-08,226.74000,230.51000,224.31000,229.40000,227.44500,1.28%,2447430 +2024-10-09,230.40000,233.58000,229.29000,233.24000,231.25200,1.67%,2410856 +2024-10-10,229.70000,231.83000,228.67000,230.70000,228.73400,-1.09%,1793748 +2024-10-11,229.32000,234.00000,229.32000,232.86000,230.87500,0.94%,1428915 +2024-10-14,233.80000,237.03000,232.70000,236.43000,234.41500,1.53%,1770326 +2024-10-15,236.01000,236.75600,224.08000,225.87000,223.94500,-4.47%,4112177 +2024-10-16,228.85000,230.34000,225.96000,227.49000,225.55100,0.72%,1585728 +2024-10-17,232.52000,233.56000,227.17000,227.34000,225.40300,-0.07%,3637854 +2024-10-18,229.17000,229.78000,226.97000,228.33000,226.38400,0.44%,1763100 +2024-10-21,226.30000,226.41000,222.41000,225.67000,223.74700,-1.16%,2212385 +2024-10-22,224.44000,225.61000,222.71000,224.62000,222.70600,-0.47%,1833704 +2024-10-23,228.08000,229.51000,224.01000,226.85000,224.91700,0.99%,2492028 +2024-10-24,228.74000,230.34000,227.42000,229.68000,227.72300,1.25%,2376151 +2024-10-25,231.84000,235.20000,230.04000,230.17000,228.20800,0.21%,1733471 +2024-10-28,229.13000,231.95000,228.60000,230.14000,228.17900,-0.01%,3403740 +2024-10-29,229.70000,235.86000,229.01000,235.23000,233.22500,2.21%,2056224 +2024-10-30,230.78000,232.99000,229.88000,230.12000,228.15900,-2.17%,2084447 +2024-10-31,230.16000,230.20000,220.83000,223.11000,221.20900,-3.05%,4258086 +2024-11-01,223.87000,226.60000,223.00000,225.48000,223.55800,1.06%,2922814 +2024-11-04,225.00000,226.78000,223.44000,224.19000,222.27900,-0.57%,1599638 +2024-11-05,219.31000,219.31000,215.32000,217.60000,215.74600,-2.94%,3753393 +2024-11-06,223.68000,228.09000,221.94000,226.25000,224.32200,3.98%,3615271 +2024-11-07,229.63000,230.27000,225.72000,227.77000,225.82900,0.67%,2500936 +2024-11-08,226.56000,228.12000,224.76000,225.80000,223.87600,-0.86%,3426964 +2024-11-11,223.85000,225.01000,218.42000,220.47000,218.59100,-2.36%,3271768 +2024-11-12,220.49000,220.85000,215.90000,219.55000,217.67900,-0.42%,2593982 +2024-11-13,216.77000,217.68000,212.44000,212.84000,211.02600,-3.06%,4609884 +2024-11-14,213.44000,215.03500,211.46000,212.24000,210.43100,-0.28%,3214113 +2024-11-15,208.77000,210.38000,205.40000,206.35000,204.59100,-2.78%,3880962 +2024-11-18,206.52000,209.89000,206.11000,209.65000,207.86300,1.60%,3774689 +2024-11-19,207.70000,210.82000,206.80000,210.43000,208.63700,0.37%,2958662 +2024-11-20,207.25000,211.16000,207.25000,211.01000,209.21200,0.28%,3072769 +2024-11-21,212.29000,215.01000,210.05000,213.96000,212.13700,1.40%,2540586 +2024-11-22,211.54000,214.75000,211.54000,214.59000,212.76100,0.29%,2695385 +2024-11-25,217.74000,225.00000,216.00000,223.58000,221.67500,4.19%,7303632 +2024-11-26,232.15000,233.55000,216.00500,219.05000,217.18300,-2.03%,6569057 +2024-11-27,219.32000,219.40000,213.90000,217.17000,215.31900,-0.86%,2943466 +2024-11-29,219.19000,221.70000,217.50000,218.05000,216.19200,0.41%,1992604 +2024-12-02,218.13000,224.79000,217.01000,223.12000,221.21800,2.33%,3240246 +2024-12-03,221.58000,223.33000,219.95000,221.54000,219.65200,-0.71%,2340471 +2024-12-04,223.11000,223.21000,217.86000,218.30000,216.44000,-1.46%,2635207 +2024-12-05,217.23000,219.39000,213.85600,214.55000,212.72200,-1.72%,2475089 +2024-12-06,214.73000,218.59000,213.73000,218.20000,216.34000,1.70%,3189499 +2024-12-09,215.97000,223.55000,215.16000,219.04000,218.08500,0.38%,2467331 +2024-12-10,219.04000,219.67000,214.50000,215.61000,214.67000,-1.57%,2679445 +2024-12-11,216.03000,219.04000,215.55900,217.12000,216.17400,0.70%,3839345 +2024-12-12,215.15000,218.73000,214.64400,217.72000,216.77100,0.28%,2995032 +2024-12-13,215.41000,217.97000,213.75000,216.61000,215.66600,-0.51%,3067545 +2024-12-16,214.92000,217.79000,213.66000,216.31000,215.36700,-0.14%,3410112 +2024-12-17,215.89000,217.93000,212.36000,213.82000,212.88800,-1.15%,3240525 +2024-12-18,215.16000,218.95000,207.26000,207.77000,206.86500,-2.83%,4077394 +2024-12-19,209.60000,210.61000,207.23000,207.78000,206.87500,,3942278 +2024-12-20,206.28000,213.35800,205.83000,211.78000,210.85700,1.93%,6604074 +2024-12-23,211.93000,215.58000,211.54500,214.89000,213.95400,1.47%,2478480 +2024-12-24,215.94000,218.21000,213.67000,218.09000,217.14000,1.49%,1063511 +2024-12-26,215.39000,219.07000,215.39000,218.06000,217.11000,-0.01%,1189273 +2024-12-27,217.43000,218.25000,215.24000,216.99000,216.04400,-0.49%,1926739 +2024-12-30,214.25000,214.62500,211.02500,212.56000,211.63400,-2.04%,2578313 +2024-12-31,214.00000,214.55000,211.07000,212.46000,211.53400,-0.05%,1608772 +2025-01-02,215.49000,217.25000,209.75000,211.35000,210.42900,-0.52%,2379261 +2025-01-03,212.76000,216.11000,210.39500,215.37000,214.43100,1.90%,2547489 +2025-01-06,215.33000,221.53000,214.77500,218.00000,217.05000,1.22%,2490969 +2025-01-07,219.79000,220.28000,214.30000,215.87000,214.92900,-0.98%,3573300 +2025-01-08,215.40000,221.16000,212.63000,220.44000,219.47900,2.12%,3096841 +2025-01-10,217.54000,219.37000,211.79000,212.37000,211.44400,-3.66%,4108662 +2025-01-13,209.34000,213.37000,208.09000,212.95000,212.02200,0.27%,3960579 +2025-01-14,213.16000,214.83000,211.54000,214.65000,213.71500,0.80%,1634673 +2025-01-15,217.50000,219.59000,215.70000,218.22000,217.26900,1.66%,3302798 +2025-01-16,218.30000,218.30000,212.71000,215.02000,214.08300,-1.47%,3116371 +2025-01-17,220.56000,220.63500,217.84000,219.16000,218.20500,1.93%,2871536 +2025-01-21,219.23000,223.65000,219.16000,221.45000,220.48500,1.04%,4091227 +2025-01-22,221.45000,226.22000,221.10000,224.08000,223.10300,1.19%,2883331 +2025-01-23,221.88000,228.43000,221.53000,228.35000,227.35500,1.91%,2607991 +2025-01-24,224.62000,226.04000,217.13000,217.37000,216.42300,-4.81%,3929413 +2025-01-27,217.40000,220.81800,213.64000,215.42000,214.48100,-0.90%,7088010 +2025-01-28,212.81000,213.90500,207.90000,209.52000,208.60700,-2.74%,3748857 +2025-01-29,209.54000,211.87000,209.01000,209.91000,208.99500,0.19%,2258503 +2025-01-30,210.23000,213.06500,209.10000,212.40000,211.47400,1.19%,2976438 +2025-01-31,211.71000,217.62000,210.69000,211.89000,210.96700,-0.24%,3486618 +2025-02-03,209.29000,209.65000,202.76500,205.24000,204.34600,-3.14%,4483530 +2025-02-04,204.60000,208.35000,204.07000,206.01000,205.11200,0.38%,4651510 +2025-02-05,205.43000,210.55000,204.16000,209.80000,208.88600,1.84%,4516698 +2025-02-06,208.73000,210.51000,205.74900,207.83000,206.92400,-0.94%,2715143 +2025-02-07,207.68000,209.54500,203.74000,205.21000,204.31600,-1.26%,3194710 +2025-02-10,206.58000,207.20500,202.97000,204.86000,203.96700,-0.17%,2820450 +2025-02-11,202.93000,206.62000,202.64000,203.46000,202.57300,-0.68%,2335759 +2025-02-12,201.01000,205.40000,200.80000,205.13000,204.23600,0.82%,2411505 +2025-02-13,204.99000,209.65000,204.99000,209.34000,208.42800,2.05%,3134872 +2025-02-14,211.24000,215.15000,210.63000,214.61000,213.67500,2.52%,3938608 +2025-02-18,217.26500,220.51000,215.77000,220.22000,219.26000,2.61%,7400196 +2025-02-19,230.02000,242.51000,224.10000,241.66000,240.60700,9.74%,9789553 +2025-02-20,243.54000,247.10000,242.55500,243.82000,242.75700,0.89%,5890083 +2025-02-21,244.93000,246.08000,237.76000,238.91000,237.86900,-2.01%,6176603 +2025-02-24,240.28000,240.64000,236.18000,236.99000,235.95700,-0.80%,4778259 +2025-02-25,238.33000,238.33000,234.38000,235.30000,234.27500,-0.71%,4136763 +2025-02-26,235.04000,236.38000,231.83000,233.73000,232.71100,-0.67%,2908161 +2025-02-27,234.23000,234.23000,223.50000,223.85000,222.87400,-4.23%,4480434 +2025-02-28,225.99000,230.12000,223.05000,230.06000,229.05700,2.77%,4631189 +2025-03-03,231.84000,233.82500,225.67000,228.53000,227.53400,-0.67%,5000149 +2025-03-04,230.46000,231.44000,223.90000,226.18000,226.18000,-1.03%,4742681 +2025-03-05,227.18000,229.86000,222.69900,229.47000,229.47000,1.45%,3927336 +2025-03-06,225.68000,228.87000,222.05000,222.77000,222.77000,-2.92%,4818664 +2025-03-07,223.59000,226.65500,219.74000,225.86000,225.86000,1.39%,4062874 +2025-03-10,220.22000,221.15000,213.15000,216.26000,216.26000,-4.25%,4937074 +2025-03-11,217.33000,217.38500,206.48000,209.08000,209.08000,-3.32%,4225517 +2025-03-12,209.08000,212.99000,205.62000,206.62000,206.62000,-1.18%,3917668 +2025-03-13,206.00000,208.16000,202.59000,203.80000,203.80000,-1.36%,2625568 +2025-03-14,207.36000,209.85000,206.22900,208.75000,208.75000,2.43%,2614297 +2025-03-17,207.75000,213.37000,207.37000,211.68000,211.68000,1.40%,2514464 +2025-03-18,210.58000,210.75000,207.69000,209.16000,209.16000,-1.19%,2657324 +2025-03-19,209.19000,213.03000,208.09000,209.97000,209.97000,0.39%,2571926 +2025-03-20,208.16500,208.16500,204.81000,205.90000,205.90000,-1.94%,2775730 +2025-03-21,203.06000,205.27000,201.28000,204.40000,204.40000,-0.73%,5070459 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADP-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADP-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..bab1f9410c1d1000a6aff8c1949652f046bcb14d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADP-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,87.15000,87.60000,86.96000,86.96500,69.93700,-0.39%,1167837 +2015-03-25,87.13000,87.15500,84.74000,84.74000,68.14700,-2.56%,1707068 +2015-03-26,84.26000,84.77000,83.91100,84.41000,67.88200,-0.39%,1599903 +2015-03-27,84.34000,84.91000,84.20000,84.63000,68.05900,0.26%,1424992 +2015-03-30,84.96000,86.17000,84.91800,85.89000,69.07200,1.49%,1139776 +2015-03-31,85.35000,86.33800,85.18000,85.64000,68.87100,-0.29%,1682183 +2015-04-01,85.73000,85.73000,84.33000,85.26000,68.56500,-0.44%,1502882 +2015-04-02,85.85000,86.58000,85.47000,85.92000,69.09600,0.77%,1699873 +2015-04-06,85.66000,86.66000,85.41500,86.25000,69.36200,0.38%,1449702 +2015-04-07,86.23000,86.63000,85.82000,85.85500,69.04400,-0.46%,1039589 +2015-04-08,85.69000,86.70000,85.53000,86.57000,69.61900,0.83%,1328525 +2015-04-09,86.45000,86.74000,85.67000,86.60000,69.64300,0.03%,1155351 +2015-04-10,86.76000,86.79000,86.16000,86.34000,69.43400,-0.30%,1857474 +2015-04-13,86.12000,86.70000,85.76000,85.92000,69.09600,-0.49%,1331739 +2015-04-14,85.74000,86.14000,85.20000,85.62000,68.85500,-0.35%,1366759 +2015-04-15,85.90000,86.08000,85.60500,85.76000,68.96700,0.16%,1481227 +2015-04-16,85.56000,85.75000,85.25000,85.38000,68.66200,-0.44%,1463359 +2015-04-17,84.64000,85.01000,83.30000,83.53000,67.17400,-2.17%,1965598 +2015-04-20,83.84000,84.90500,83.60000,84.80000,68.19500,1.52%,1412630 +2015-04-21,85.16000,86.12000,84.80000,85.10000,68.43700,0.35%,1552471 +2015-04-22,85.14000,85.49000,84.61000,85.31000,68.60600,0.25%,993563 +2015-04-23,85.12000,86.10000,85.02000,85.76500,68.97100,0.53%,1000080 +2015-04-24,85.65000,85.65000,84.32000,84.99500,68.35200,-0.90%,1187070 +2015-04-27,85.42000,85.46000,84.52000,84.70000,68.11500,-0.35%,1466950 +2015-04-28,84.80000,85.64500,84.37000,85.61000,68.84700,1.07%,1639374 +2015-04-29,85.08000,85.94000,84.76000,85.39000,68.67000,-0.26%,1914618 +2015-04-30,85.22000,86.00000,84.32000,84.54000,67.98600,-1.00%,2194397 +2015-05-01,84.53000,86.28000,84.52000,86.03000,69.18500,1.76%,2086031 +2015-05-04,86.46000,86.99000,86.12000,86.50000,69.56300,0.55%,1992482 +2015-05-05,86.56000,86.56000,85.15000,85.61000,68.84700,-1.03%,1534377 +2015-05-06,85.72000,86.17000,84.79000,85.41000,68.68600,-0.23%,1610354 +2015-05-07,85.62000,86.59000,84.98000,86.29500,69.39800,1.04%,1656908 +2015-05-08,86.82000,87.81000,86.77000,87.35000,70.24600,1.22%,1465071 +2015-05-11,87.28000,87.72000,87.06000,87.21000,70.13400,-0.16%,1701327 +2015-05-12,86.84000,87.20000,85.85000,86.76000,69.77200,-0.52%,1549814 +2015-05-13,86.65000,87.26000,86.20000,86.31000,69.41000,-0.52%,1951042 +2015-05-14,86.97000,88.03000,86.52000,87.99000,70.76100,1.95%,1892400 +2015-05-15,88.25000,88.40000,87.51000,87.77000,70.58400,-0.25%,1607075 +2015-05-18,87.37000,87.81000,87.01000,87.48000,70.35100,-0.33%,1593347 +2015-05-19,87.80000,88.12000,87.42000,87.90000,70.68800,0.48%,1875725 +2015-05-20,88.06000,88.06000,87.42000,87.43000,70.31000,-0.53%,1767733 +2015-05-21,87.36000,87.62000,87.08000,87.27000,70.18200,-0.18%,1517448 +2015-05-22,87.19000,87.44000,86.81000,86.82000,69.82000,-0.52%,1499264 +2015-05-26,86.55000,86.82000,85.22000,85.42000,68.69400,-1.61%,1867570 +2015-05-27,85.46000,86.03000,85.28000,85.91000,69.08800,0.57%,2017388 +2015-05-28,85.87000,86.29000,85.61500,85.97000,69.13600,0.07%,1297452 +2015-05-29,85.96000,86.00000,85.08000,85.51000,68.76600,-0.54%,2188945 +2015-06-01,85.70000,85.98000,84.51000,85.30000,68.59800,-0.25%,1617500 +2015-06-02,84.77000,85.68000,84.34000,85.45000,68.71800,0.18%,2033469 +2015-06-03,85.77000,85.88000,85.12000,85.46500,68.73000,0.02%,1738389 +2015-06-04,84.93000,85.32000,83.93000,84.08000,67.61600,-1.62%,1689573 +2015-06-05,84.10000,84.57000,83.23000,84.26000,67.76100,0.21%,1353920 +2015-06-08,83.94000,84.49000,83.41000,83.50000,67.15000,-0.90%,1531931 +2015-06-09,83.37000,83.60000,82.86000,83.16000,66.87700,-0.41%,1569472 +2015-06-10,82.96000,84.64000,82.84000,84.17500,68.08700,1.22%,1625429 +2015-06-11,84.50000,84.89000,84.20000,84.62000,68.44700,0.53%,1438403 +2015-06-12,84.15000,84.45000,83.65000,83.85000,67.82400,-0.91%,1144565 +2015-06-15,83.25000,83.44500,82.43000,82.92000,67.07200,-1.11%,1679680 +2015-06-16,82.84000,83.40900,82.52300,83.27500,67.35900,0.43%,1499857 +2015-06-17,83.61000,83.75000,82.77000,83.27500,67.35900,,1134563 +2015-06-18,83.62000,84.80000,83.37000,84.58000,68.41400,1.57%,1556465 +2015-06-19,84.45000,84.68000,83.93000,84.41000,68.27700,-0.20%,2906357 +2015-06-22,84.61000,85.46000,84.61000,85.00000,68.75400,0.70%,1401927 +2015-06-23,85.29000,85.29000,84.53000,84.77000,68.56800,-0.27%,958821 +2015-06-24,84.64000,84.76000,83.60000,83.63000,67.64600,-1.34%,1548316 +2015-06-25,83.71000,83.89400,83.22000,83.35000,67.42000,-0.33%,1200144 +2015-06-26,83.78000,83.84000,83.03000,83.31000,67.38700,-0.05%,2889750 +2015-06-29,82.80000,82.80000,80.85000,80.91000,65.44600,-2.88%,1774197 +2015-06-30,81.39000,81.66000,79.80000,80.23000,64.89600,-0.84%,2688846 +2015-07-01,79.51000,81.19000,79.51000,80.89000,65.43000,0.82%,1821155 +2015-07-02,81.23000,81.26000,80.35000,80.83000,65.38100,-0.07%,1792027 +2015-07-06,80.00000,80.94500,80.00000,80.83000,65.38100,,1503644 +2015-07-07,80.97000,81.24000,79.85000,81.07000,65.57500,0.30%,1747574 +2015-07-08,80.72000,80.80000,79.98000,80.03000,64.73400,-1.28%,1615780 +2015-07-09,81.15000,81.41000,80.65000,80.69000,65.26800,0.82%,1588076 +2015-07-10,81.86000,81.86800,81.08000,81.52000,65.93900,1.03%,1371085 +2015-07-13,81.85000,82.30000,81.64000,81.73000,66.10900,0.26%,1337739 +2015-07-14,81.72000,82.01000,81.48000,81.89000,66.23900,0.20%,1387056 +2015-07-15,81.95000,82.56500,81.50000,82.50000,66.73200,0.74%,2390576 +2015-07-16,82.89000,83.03500,82.32000,82.90000,67.05600,0.48%,1546127 +2015-07-17,83.01000,83.01000,82.25000,82.39000,66.64300,-0.62%,1846361 +2015-07-20,82.26000,82.39000,81.92000,82.17000,66.46500,-0.27%,1522473 +2015-07-21,82.18000,82.28000,81.13000,81.41000,65.85000,-0.92%,1964296 +2015-07-22,81.63000,82.11000,81.46000,81.69000,66.07700,0.34%,1529111 +2015-07-23,81.42000,81.53000,80.72000,80.94000,65.47000,-0.92%,1368577 +2015-07-24,81.03000,81.05000,79.66500,79.78000,64.53200,-1.43%,1935584 +2015-07-27,79.61000,79.95700,79.22000,79.72000,64.48300,-0.08%,1649795 +2015-07-28,79.76000,80.69500,79.41000,80.58000,65.17900,1.08%,1540063 +2015-07-29,80.45000,82.51000,80.38000,82.34000,66.60300,2.18%,2744699 +2015-07-30,80.00000,81.97500,78.36000,80.13000,64.81500,-2.68%,4688136 +2015-07-31,80.20000,80.55000,79.31000,79.77000,64.52400,-0.45%,2983959 +2015-08-03,78.59000,80.13000,78.51000,80.11000,64.79900,0.43%,2291267 +2015-08-04,80.54000,81.39000,80.14000,80.68000,65.26000,0.71%,2749339 +2015-08-05,81.78000,82.07000,81.00000,81.84000,66.19800,1.44%,1929539 +2015-08-06,81.78000,81.87500,80.08000,80.30000,64.95200,-1.88%,1505398 +2015-08-07,80.18000,80.46000,79.71000,80.29000,64.94400,-0.01%,1162306 +2015-08-10,81.01000,81.96000,81.00000,81.60000,66.00400,1.63%,2032083 +2015-08-11,81.26000,81.90000,80.75000,81.33000,65.78600,-0.33%,1938365 +2015-08-12,80.74000,81.70000,80.15000,81.55000,65.96400,0.27%,1871449 +2015-08-13,81.52000,82.99000,81.32000,82.45000,66.69200,1.10%,2000830 +2015-08-14,82.16000,83.17000,81.94000,82.99000,67.12800,0.65%,2018368 +2015-08-17,82.82000,84.77000,82.58000,84.70000,68.51200,2.06%,3366649 +2015-08-18,84.32000,85.15000,84.08000,84.69000,68.50300,-0.01%,2615335 +2015-08-19,84.39000,85.20600,84.05000,84.47000,68.32500,-0.26%,1874898 +2015-08-20,83.71000,84.01000,82.71000,82.71000,66.90200,-2.08%,2275383 +2015-08-21,81.84000,82.32600,79.23000,79.23000,64.08700,-4.21%,3103859 +2015-08-24,75.21000,77.78000,64.29000,76.28000,61.70100,-3.72%,6545621 +2015-08-25,78.50000,78.60500,73.45000,73.52000,59.46800,-3.62%,3565061 +2015-08-26,75.62000,77.88500,74.96000,77.80000,62.93000,5.82%,4492909 +2015-08-27,78.32000,78.87400,76.47500,78.03000,63.11600,0.30%,3004632 +2015-08-28,77.76000,78.80000,77.75000,78.41000,63.42400,0.49%,2596739 +2015-08-31,77.86000,78.40000,77.11000,77.32000,62.54200,-1.39%,2364536 +2015-09-01,75.46000,76.11000,74.66000,75.10000,60.74600,-2.87%,2658259 +2015-09-02,76.06000,77.11000,75.45000,77.09000,62.35600,2.65%,2689466 +2015-09-03,77.10000,78.09000,77.02000,77.55000,62.72800,0.60%,1952093 +2015-09-04,76.24000,76.90000,75.73000,76.15000,61.59600,-1.81%,1858821 +2015-09-08,77.34000,78.25000,77.02000,78.20000,63.25400,2.69%,1764401 +2015-09-09,78.49000,78.97000,77.32900,77.51000,63.09200,-0.88%,3022701 +2015-09-10,77.10000,78.78000,77.08200,77.92000,63.42600,0.53%,2214576 +2015-09-11,77.28000,78.37000,77.21000,78.31000,63.74300,0.50%,1508926 +2015-09-14,78.48000,78.74000,77.57000,77.76000,63.29600,-0.70%,1411292 +2015-09-15,77.92000,79.29000,77.70000,78.89000,64.21500,1.45%,1706312 +2015-09-16,78.93000,79.80000,78.76000,79.59000,64.78500,0.89%,1739625 +2015-09-17,79.68000,80.67000,79.21000,79.43000,64.65500,-0.20%,2013052 +2015-09-18,78.56000,79.99000,78.54000,79.01000,64.31300,-0.53%,3876446 +2015-09-21,79.38000,80.38000,79.06000,79.90000,65.03800,1.13%,1671406 +2015-09-22,78.44000,79.31000,78.19000,79.19000,64.46000,-0.89%,1753064 +2015-09-23,79.36000,79.78000,78.87000,79.37000,64.60600,0.23%,1157639 +2015-09-24,78.61000,79.87000,78.12000,79.58000,64.77700,0.26%,1793852 +2015-09-25,80.44000,81.47000,79.37000,80.30000,65.36300,0.90%,2231761 +2015-09-28,79.98000,80.43000,78.53000,78.62000,63.99600,-2.09%,1816138 +2015-09-29,78.56000,79.28000,78.30000,79.09000,64.37800,0.60%,2046194 +2015-09-30,80.14000,80.43000,79.29000,80.30000,65.36300,1.53%,2510682 +2015-10-01,80.91000,81.18000,80.00000,80.89000,65.84300,0.73%,2209067 +2015-10-02,79.80000,81.38000,78.74000,81.36000,66.22600,0.58%,2738077 +2015-10-05,82.20000,83.03000,81.89000,82.70000,67.31700,1.65%,1904594 +2015-10-06,82.46000,82.91000,82.23000,82.44000,67.10500,-0.31%,1887814 +2015-10-07,82.59000,83.86000,82.59000,83.65000,68.09000,1.47%,1717687 +2015-10-08,83.56000,85.44000,83.22000,85.12000,69.28700,1.76%,2131284 +2015-10-09,85.36000,85.99000,84.98000,85.24000,69.38400,0.14%,2190100 +2015-10-12,85.03000,85.77300,85.03000,85.68000,69.74200,0.52%,1045736 +2015-10-13,85.21000,85.71000,84.87000,85.16000,69.31900,-0.61%,1402319 +2015-10-14,85.30000,85.90000,84.94000,85.14000,69.30300,-0.02%,1227649 +2015-10-15,85.62000,85.97000,84.93000,85.97000,69.97800,0.97%,1233892 +2015-10-16,86.30000,86.98000,85.92000,86.69000,70.56400,0.84%,1844495 +2015-10-19,86.57000,87.60000,86.50000,87.30000,71.06100,0.70%,1439545 +2015-10-20,87.06000,87.62000,86.95000,87.42000,71.15900,0.14%,1309225 +2015-10-21,87.70000,88.48000,87.32000,87.45000,71.18300,0.03%,1609229 +2015-10-22,87.93000,89.82400,87.72000,89.69000,73.00600,2.56%,2104382 +2015-10-23,90.00000,90.60000,89.68000,90.53000,73.69000,0.94%,1833003 +2015-10-26,90.23000,90.67000,89.73000,90.11000,73.34800,-0.46%,2297383 +2015-10-27,90.11000,90.38000,89.09000,90.33000,73.52700,0.24%,2031642 +2015-10-28,88.32000,89.25000,86.90000,87.91000,71.55800,-2.68%,3400797 +2015-10-29,87.91000,88.53000,86.57000,88.36000,71.92400,0.51%,2476242 +2015-10-30,88.36000,88.65000,86.96000,86.99000,70.80900,-1.55%,3040209 +2015-11-02,86.99000,87.46000,86.44000,86.99000,70.80900,,1903722 +2015-11-03,86.88000,87.20000,86.47000,86.73000,70.59700,-0.30%,1706059 +2015-11-04,87.16000,87.39000,86.83000,86.96000,70.78400,0.27%,1594059 +2015-11-05,87.31000,87.39000,86.50000,86.98000,70.80100,0.02%,1312124 +2015-11-06,86.71000,87.88000,86.25000,87.63000,71.33000,0.75%,1686008 +2015-11-09,87.04000,87.20000,86.20000,86.76000,70.62100,-0.99%,1369839 +2015-11-10,86.47000,87.30000,86.31000,86.95000,70.77600,0.22%,1547193 +2015-11-11,87.38000,87.95000,86.80000,87.18000,70.96300,0.26%,1214686 +2015-11-12,87.00000,87.36000,86.21000,86.22000,70.18200,-1.10%,1189118 +2015-11-13,85.87000,86.67000,85.00000,85.05000,69.23000,-1.36%,1289432 +2015-11-16,85.16000,86.54000,85.06000,86.52000,70.42600,1.73%,1133598 +2015-11-17,86.45000,86.63400,85.58000,85.89000,69.91300,-0.73%,1419341 +2015-11-18,86.28000,86.55000,85.45000,86.50000,70.41000,0.71%,1390799 +2015-11-19,86.61000,86.73000,86.26000,86.39000,70.32000,-0.13%,1059362 +2015-11-20,86.94000,87.65000,86.49000,87.29000,71.05300,1.04%,1800140 +2015-11-23,87.26000,87.63000,87.00000,87.35000,71.10200,0.07%,1174416 +2015-11-24,86.99000,87.25000,85.88000,86.71000,70.58100,-0.73%,1101445 +2015-11-25,86.74000,86.88000,86.36000,86.41000,70.33700,-0.35%,752258 +2015-11-27,86.48000,87.03700,86.23000,86.69000,70.56400,0.32%,488812 +2015-11-30,86.97000,87.08000,86.18000,86.26000,70.21400,-0.50%,2379412 +2015-12-01,86.81000,87.97000,86.49000,87.56000,71.27300,1.51%,1391943 +2015-12-02,87.33000,87.90000,86.80900,86.91000,70.74400,-0.74%,1586631 +2015-12-03,86.96000,87.14000,84.94000,85.26000,69.40000,-1.90%,1585311 +2015-12-04,85.44000,87.54000,85.44000,87.43000,71.16700,2.55%,1531130 +2015-12-07,87.05000,87.37000,86.22000,86.60000,70.49100,-0.95%,1295511 +2015-12-08,85.78000,86.67000,85.37000,86.32000,70.26300,-0.32%,1659841 +2015-12-09,85.65000,86.61000,84.48000,84.95000,69.58000,-1.59%,1486533 +2015-12-10,85.08000,86.30000,84.70000,85.46000,69.99700,0.60%,1748732 +2015-12-11,84.29000,84.91000,83.14000,83.33000,68.25300,-2.49%,1945425 +2015-12-14,83.66000,84.73000,83.24000,84.60000,69.29300,1.52%,1536881 +2015-12-15,85.31000,86.07000,84.91000,85.47000,70.00500,1.03%,1830748 +2015-12-16,86.06000,86.36000,84.73000,86.20000,70.60300,0.85%,1535104 +2015-12-17,86.29000,86.73000,84.76000,84.81000,69.46500,-1.61%,1756248 +2015-12-18,84.13000,84.68000,83.21000,83.28000,68.21200,-1.80%,3879447 +2015-12-21,83.81000,84.19000,83.28000,84.14000,68.91600,1.03%,1432790 +2015-12-22,84.76000,85.23000,83.65600,84.86000,69.50600,0.86%,1772474 +2015-12-23,85.39000,85.96000,84.86000,85.73000,70.21800,1.03%,1056644 +2015-12-24,85.92000,86.32000,85.66000,85.94000,70.39000,0.24%,640237 +2015-12-28,85.45000,85.92000,85.02000,85.75000,70.23500,-0.22%,968014 +2015-12-29,86.50000,87.25000,86.44000,86.84000,71.12800,1.27%,975897 +2015-12-30,86.74000,87.10000,86.33000,86.38000,70.75100,-0.53%,744493 +2015-12-31,85.78000,86.34000,84.55000,84.72000,69.39100,-1.92%,1420087 +2016-01-04,82.93000,83.19000,81.25000,82.07000,67.22100,-3.13%,2246327 +2016-01-05,82.66000,83.21000,81.81500,82.27000,67.38400,0.24%,2036731 +2016-01-06,81.08000,81.71000,80.88000,81.26000,66.55700,-1.23%,1511025 +2016-01-07,79.64000,80.35000,78.46500,78.78000,64.52600,-3.05%,5031269 +2016-01-08,78.93000,79.25000,77.80000,78.13000,63.99400,-0.83%,2486959 +2016-01-11,78.45000,79.03000,77.71000,78.51000,64.30500,0.49%,2127341 +2016-01-12,78.86000,79.50000,78.43500,79.47000,65.09100,1.22%,1975167 +2016-01-13,79.34000,79.80000,77.12000,77.34000,63.34600,-2.68%,1860019 +2016-01-14,77.60000,79.51000,77.50000,78.99000,64.69800,2.13%,2864121 +2016-01-15,76.84000,78.40000,76.65000,77.92000,63.82200,-1.35%,2967815 +2016-01-19,78.92000,79.46000,78.26000,79.11000,64.79600,1.53%,2522998 +2016-01-20,78.09000,79.04000,76.90000,78.22000,64.06700,-1.13%,3056544 +2016-01-21,78.69000,79.98000,77.77000,79.25000,64.91100,1.32%,2672433 +2016-01-22,80.83000,81.18000,79.81500,81.11000,66.43400,2.35%,1940151 +2016-01-25,80.37000,81.01000,79.99000,80.09000,65.59900,-1.26%,1798479 +2016-01-26,80.09000,81.45000,80.05000,80.89000,66.25400,1.00%,1665207 +2016-01-27,80.98000,81.83000,79.89000,80.48000,65.91800,-0.51%,1719699 +2016-01-28,81.00000,81.52000,80.49000,80.75000,66.13900,0.34%,2015593 +2016-01-29,81.52000,83.12000,81.17000,83.09000,68.05600,2.90%,2836363 +2016-02-01,80.72000,83.42000,80.54000,82.97000,67.95800,-0.14%,2837504 +2016-02-02,82.73000,82.95000,81.70000,82.17000,67.30300,-0.96%,3690293 +2016-02-03,83.12000,83.24000,80.81000,82.15000,67.28600,-0.02%,3048627 +2016-02-04,82.03000,82.90000,81.55000,82.80000,67.81900,0.79%,1822780 +2016-02-05,82.80000,82.99000,80.94000,81.31000,66.59800,-1.80%,2248295 +2016-02-08,80.40000,81.50000,78.98000,81.25000,66.54900,-0.07%,2347026 +2016-02-09,80.95000,81.83000,80.34500,80.67000,66.07400,-0.71%,2247529 +2016-02-10,81.82000,82.57000,80.59000,80.83000,66.20500,0.20%,1872768 +2016-02-11,79.38000,80.55000,79.08000,80.21000,65.69700,-0.77%,2842420 +2016-02-12,81.27000,81.87500,80.57000,81.74000,66.95000,1.91%,1518711 +2016-02-16,83.05000,84.02000,82.59000,83.78000,68.62100,2.50%,2065408 +2016-02-17,84.18000,85.44000,83.90000,85.33000,69.89100,1.85%,1907795 +2016-02-18,85.48000,85.70000,84.76000,84.91000,69.54700,-0.49%,1563108 +2016-02-19,84.82000,85.69000,84.39000,85.56000,70.07900,0.77%,2065341 +2016-02-22,85.99000,86.76000,85.94500,86.40000,70.76700,0.98%,1618578 +2016-02-23,86.12000,86.48000,84.69000,84.85000,69.49800,-1.79%,1863451 +2016-02-24,83.92000,85.47000,83.09000,85.26000,69.83300,0.48%,1727228 +2016-02-25,86.11000,86.12000,84.83000,85.92000,70.37400,0.77%,1426273 +2016-02-26,86.54000,86.57000,85.22400,85.66000,70.16100,-0.30%,1402965 +2016-02-29,85.41000,86.04000,84.67000,84.69000,69.36700,-1.13%,1925525 +2016-03-01,85.62000,86.77000,85.26000,86.77000,71.07000,2.46%,1579881 +2016-03-02,86.36000,86.36500,85.01000,85.65000,70.15300,-1.29%,2059346 +2016-03-03,84.85000,85.72000,84.85000,85.65000,70.15300,,1700511 +2016-03-04,85.91000,86.36000,85.33000,86.19000,70.59500,0.63%,1582697 +2016-03-07,85.48000,86.46000,85.48000,86.09000,70.51300,-0.12%,1400721 +2016-03-08,85.60000,86.14000,85.05000,85.49000,70.02200,-0.70%,1739047 +2016-03-09,85.33000,85.77000,85.03000,85.72000,70.64400,0.27%,1636663 +2016-03-10,86.21000,86.75000,84.36000,85.20000,70.21600,-0.61%,1528377 +2016-03-11,86.31000,87.49000,85.67000,87.27000,71.92200,2.43%,1863537 +2016-03-14,86.81000,87.44000,86.57000,87.27000,71.92200,,1311980 +2016-03-15,86.55000,87.34000,86.41000,87.32000,71.96300,0.06%,1195064 +2016-03-16,86.99000,87.88000,86.71000,87.66000,72.24300,0.39%,1087995 +2016-03-17,87.76000,89.09000,87.62000,88.84000,73.21600,1.35%,1482159 +2016-03-18,89.24000,89.24000,88.02000,88.64000,73.05100,-0.23%,3207912 +2016-03-21,88.21000,89.33000,88.14100,89.01000,73.35600,0.42%,1575212 +2016-03-22,88.79000,89.01000,88.41000,88.64000,73.05100,-0.42%,1215637 +2016-03-23,88.56000,88.79000,88.21000,88.53000,72.96000,-0.12%,1189072 +2016-03-24,88.23000,88.77000,87.77000,88.75000,73.14100,0.25%,1035411 +2016-03-28,88.80000,88.96000,88.23000,88.30000,72.77100,-0.51%,1325131 +2016-03-29,88.42000,89.46000,88.25000,89.43000,73.70200,1.28%,1711455 +2016-03-30,89.71000,89.78000,89.06000,89.15000,73.47100,-0.31%,1506775 +2016-03-31,89.07000,90.00000,89.07000,89.71000,73.93300,0.63%,1482384 +2016-04-01,88.74000,90.37000,88.74000,90.26000,74.38600,0.61%,1626486 +2016-04-04,90.08000,90.40000,89.47000,89.71000,73.93300,-0.61%,1179093 +2016-04-05,90.69000,90.69000,89.39500,89.75000,73.96600,0.04%,1783667 +2016-04-06,89.69000,90.94300,89.34000,90.84000,74.86400,1.21%,1886283 +2016-04-07,90.07000,90.45000,89.41000,89.80000,74.00700,-1.14%,1655275 +2016-04-08,90.32000,90.68000,89.94000,90.33000,74.44400,0.59%,1086721 +2016-04-11,90.95000,90.99000,89.69000,89.71000,73.93300,-0.69%,1561594 +2016-04-12,89.93000,90.16000,89.41000,90.11000,74.26200,0.45%,1503853 +2016-04-13,90.54000,90.54000,89.70000,90.24000,74.36900,0.14%,1663479 +2016-04-14,90.53000,90.64500,89.96000,90.26000,74.38600,0.02%,1802528 +2016-04-15,90.83000,90.83000,89.75000,90.15000,74.29500,-0.12%,1750766 +2016-04-18,89.96000,90.76000,89.71000,90.70000,74.74900,0.61%,1301015 +2016-04-19,91.00000,91.00000,90.27000,90.74000,74.78100,0.04%,1910955 +2016-04-20,90.68000,90.79000,90.10000,90.12000,74.27100,-0.68%,1898883 +2016-04-21,90.62000,90.71000,89.23000,89.35000,73.63600,-0.85%,1538920 +2016-04-22,89.11000,89.81000,88.89000,89.65000,73.88300,0.34%,1413760 +2016-04-25,89.54000,89.63000,89.00000,89.58000,73.82500,-0.08%,1143191 +2016-04-26,89.82000,90.33000,89.32000,89.79000,73.99900,0.23%,1631851 +2016-04-27,89.73000,90.45000,89.61000,90.12000,74.27100,0.37%,2406460 +2016-04-28,87.84000,90.89000,87.40000,89.10000,73.43000,-1.13%,2953665 +2016-04-29,88.40000,88.89000,87.77000,88.44000,72.88600,-0.74%,2293003 +2016-05-02,88.24000,89.60000,88.21000,89.43000,73.70200,1.12%,2228290 +2016-05-03,89.19000,89.49000,87.85000,88.81000,73.19100,-0.69%,3258693 +2016-05-04,88.32000,88.74000,87.87000,88.39000,72.84500,-0.47%,1192758 +2016-05-05,86.67000,87.91000,86.28000,86.45000,71.24600,-2.19%,5092706 +2016-05-06,86.14000,87.12000,86.09000,86.85000,71.57600,0.46%,4489637 +2016-05-09,87.15000,87.68500,86.77000,87.16000,71.83100,0.36%,3340876 +2016-05-10,87.43000,88.53000,87.16000,88.50000,72.93500,1.54%,4131779 +2016-05-11,88.19000,88.49000,86.66000,86.67000,71.42700,-2.07%,1954758 +2016-05-12,87.31000,87.31000,86.11000,86.54000,71.32000,-0.15%,1692622 +2016-05-13,86.42000,86.87000,85.74000,85.76000,70.67700,-0.90%,1862020 +2016-05-16,86.03000,87.00000,85.90000,86.70000,71.45200,1.10%,1732414 +2016-05-17,86.33000,86.85000,85.09000,85.35000,70.33900,-1.56%,1508553 +2016-05-18,85.28000,86.01000,84.91000,85.60000,70.54500,0.29%,1272770 +2016-05-19,84.76000,85.26000,84.36000,85.14000,70.16600,-0.54%,1493913 +2016-05-20,85.46000,86.08000,85.28800,85.47000,70.43800,0.39%,1381976 +2016-05-23,85.49000,85.70100,85.20000,85.25000,70.25700,-0.26%,1076031 +2016-05-24,85.99000,87.49000,85.86000,87.46000,72.07800,2.59%,2163954 +2016-05-25,87.67000,88.01000,87.43000,87.52000,72.12800,0.07%,1405090 +2016-05-26,87.39000,87.93000,87.09000,87.70000,72.27600,0.21%,1042476 +2016-05-27,87.74000,88.08000,87.53000,88.04000,72.55600,0.39%,1078085 +2016-05-31,88.37000,88.37000,87.33000,87.84000,72.39100,-0.23%,2035480 +2016-06-01,87.60000,88.18000,87.44600,88.12000,72.62200,0.32%,1685793 +2016-06-02,88.04000,88.12000,87.51000,88.09000,72.59800,-0.03%,1092520 +2016-06-03,87.65000,87.65000,86.72000,87.33000,71.97100,-0.86%,1399914 +2016-06-06,87.52000,88.00200,87.36000,87.69000,72.26800,0.41%,1392932 +2016-06-07,87.70000,87.97000,86.79000,86.87000,71.59200,-0.94%,2480957 +2016-06-08,86.60000,87.23000,86.31000,87.22000,72.31700,0.40%,1797346 +2016-06-09,87.03000,87.66000,86.88000,87.63000,72.65700,0.47%,1517709 +2016-06-10,86.55000,87.31000,86.52000,87.09000,72.21000,-0.62%,1635720 +2016-06-13,87.02000,87.67000,86.91000,87.16000,72.26800,0.08%,3191446 +2016-06-14,86.97000,87.58000,86.97000,87.49000,72.54100,0.38%,2348466 +2016-06-15,87.53000,88.01000,87.23000,87.61000,72.64100,0.14%,2080455 +2016-06-16,87.21000,88.18500,86.91500,88.03000,72.98900,0.48%,1469419 +2016-06-17,88.09000,88.15000,86.93000,87.61000,72.64100,-0.48%,2708741 +2016-06-20,88.67000,89.46000,88.56000,89.04000,73.82600,1.63%,2061740 +2016-06-21,89.30000,89.52000,88.92000,89.34000,74.07500,0.34%,1725600 +2016-06-22,89.66000,89.76000,88.74000,88.82000,73.64400,-0.58%,1504403 +2016-06-23,89.74000,89.94000,89.12000,89.94000,74.57300,1.26%,1364084 +2016-06-24,86.23000,88.48000,86.04000,86.72000,71.90300,-3.58%,4044490 +2016-06-27,85.94000,86.40000,85.23000,85.66000,71.02400,-1.22%,2609431 +2016-06-28,86.31000,87.94000,85.95000,87.92000,72.89800,2.64%,2531140 +2016-06-29,88.47000,89.34000,88.27500,89.13000,73.90100,1.38%,2274421 +2016-06-30,89.37000,91.87000,88.73000,91.87000,76.17300,3.07%,2944786 +2016-07-01,92.00000,92.97000,91.79000,92.75000,76.90200,0.96%,2456786 +2016-07-05,92.53000,93.65000,92.33000,93.31000,77.36700,0.60%,2940489 +2016-07-06,93.43000,93.62500,92.68000,93.42000,77.45800,0.12%,2299435 +2016-07-07,93.17000,93.68000,92.87000,93.50000,77.52400,0.09%,1734868 +2016-07-08,94.12000,94.59000,93.64000,94.47000,78.32900,1.04%,2148166 +2016-07-11,95.00000,95.64000,94.84000,95.14000,78.88400,0.71%,1822542 +2016-07-12,95.58000,95.73000,94.75000,94.81000,78.61000,-0.35%,2265507 +2016-07-13,95.29000,95.39000,94.67000,95.14000,78.88400,0.35%,1365475 +2016-07-14,95.75000,95.78000,95.01000,95.21000,78.94200,0.07%,1330874 +2016-07-15,95.70000,95.77000,94.93000,95.06000,78.81800,-0.16%,1356035 +2016-07-18,95.29000,95.38000,94.81200,94.93000,78.71000,-0.14%,879741 +2016-07-19,94.85000,95.05000,94.66000,95.02000,78.78500,0.09%,925542 +2016-07-20,95.56000,95.64000,95.03700,95.39000,79.09100,0.39%,1090135 +2016-07-21,95.10000,95.42000,94.38500,94.88000,78.66900,-0.53%,1262395 +2016-07-22,95.51000,95.69000,94.75000,95.44000,79.13300,0.59%,1221373 +2016-07-25,95.16000,95.36000,94.87000,95.29000,79.00800,-0.16%,1247870 +2016-07-26,95.56000,96.00000,95.08000,95.72000,79.36500,0.45%,1412448 +2016-07-27,95.66000,95.73000,94.75000,94.93000,78.71000,-0.83%,2050448 +2016-07-28,93.00000,93.00000,91.37000,91.73000,76.05700,-3.37%,3609572 +2016-07-29,91.38000,91.38000,88.92500,88.95000,73.75200,-3.03%,3899670 +2016-08-01,88.06000,89.71000,87.85000,88.67000,73.52000,-0.31%,3353733 +2016-08-02,88.70000,88.94000,87.86000,87.97000,72.93900,-0.79%,2384471 +2016-08-03,88.24000,88.30000,87.55000,88.19000,73.12200,0.25%,2249647 +2016-08-04,88.11000,88.66000,88.02500,88.41000,73.30400,0.25%,1484048 +2016-08-05,89.00000,89.72000,88.54000,89.67000,74.34900,1.43%,1959276 +2016-08-08,89.59000,89.88000,89.18500,89.44000,74.15800,-0.26%,1831005 +2016-08-09,89.44000,90.34000,89.44000,89.97000,74.59700,0.59%,1332599 +2016-08-10,89.93000,90.11700,89.51000,90.04000,74.65500,0.08%,1102025 +2016-08-11,90.09000,90.65000,90.01000,90.40000,74.95400,0.40%,1375864 +2016-08-12,90.03000,90.40000,90.01000,90.13000,74.73000,-0.30%,929675 +2016-08-15,90.48000,90.66000,90.16000,90.35000,74.91300,0.24%,919296 +2016-08-16,90.04000,90.25000,89.55000,89.56000,74.25800,-0.87%,939936 +2016-08-17,89.80000,89.86000,88.79000,89.33000,74.06700,-0.26%,1773478 +2016-08-18,89.57000,89.90000,89.39000,89.83000,74.48100,0.56%,1025356 +2016-08-19,89.52000,89.97000,89.10000,89.85000,74.49800,0.02%,1436610 +2016-08-22,89.82000,90.02000,89.54000,89.91000,74.54800,0.07%,1110448 +2016-08-23,90.08000,90.19000,89.78000,89.98000,74.60600,0.08%,1181866 +2016-08-24,89.81000,89.91000,89.54000,89.68000,74.35700,-0.33%,1121715 +2016-08-25,89.72000,89.98000,89.30000,89.77000,74.43200,0.10%,1049001 +2016-08-26,89.96000,90.60000,89.32000,89.79000,74.44800,0.02%,1365827 +2016-08-29,89.84000,90.30000,89.49000,89.59000,74.28200,-0.22%,1108761 +2016-08-30,89.81000,90.06000,89.50000,89.79000,74.44800,0.22%,1322414 +2016-08-31,89.68000,90.02500,89.41000,89.81000,74.46500,0.02%,1300693 +2016-09-01,90.02000,90.63000,89.66000,90.63000,75.14500,0.91%,1775623 +2016-09-02,90.88000,90.99000,90.06000,90.39000,74.94600,-0.26%,1737076 +2016-09-06,89.72000,90.14000,89.44000,89.86000,74.50600,-0.59%,1728777 +2016-09-07,89.20000,89.99000,89.15000,89.96000,75.02900,0.11%,1228772 +2016-09-08,89.71000,90.07000,89.33000,89.47000,74.62000,-0.54%,1241788 +2016-09-09,88.57000,88.99000,86.55000,86.57000,72.20100,-3.24%,2013806 +2016-09-12,86.46000,88.24000,86.33000,88.14000,73.51100,1.81%,1893661 +2016-09-13,87.32000,87.79000,86.36000,86.69000,72.30100,-1.65%,1939880 +2016-09-14,86.86000,87.24000,86.45000,86.69000,72.30100,,1173229 +2016-09-15,86.48000,87.79000,86.23000,87.48000,72.96000,0.91%,1452086 +2016-09-16,87.15000,87.18000,86.21000,86.75000,72.35100,-0.83%,2632442 +2016-09-19,87.09000,87.40000,86.45000,86.56000,72.19300,-0.22%,1690886 +2016-09-20,87.12000,88.09000,86.93000,87.79000,73.21900,1.42%,1738728 +2016-09-21,87.82000,88.97000,87.70900,88.88000,74.12800,1.24%,1796977 +2016-09-22,89.53000,89.81000,89.17000,89.46000,74.61200,0.65%,1622524 +2016-09-23,88.65000,89.24000,88.44700,88.47000,73.78600,-1.11%,1431964 +2016-09-26,87.91000,88.45000,87.86000,88.19000,73.55200,-0.32%,1102582 +2016-09-27,88.28000,89.07000,88.10000,88.95000,74.18600,0.86%,1269438 +2016-09-28,89.09000,89.09000,87.11000,87.45000,72.93500,-1.69%,2095348 +2016-09-29,87.41000,88.17000,87.19700,87.21000,72.73500,-0.27%,1629029 +2016-09-30,87.39000,88.49000,87.17000,88.20000,73.56100,1.14%,2689838 +2016-10-03,88.16000,88.16000,87.55000,87.63000,73.08500,-0.65%,1364044 +2016-10-04,87.82000,87.99000,86.95000,87.17000,72.70200,-0.52%,1529772 +2016-10-05,87.64000,87.78000,87.08000,87.58000,73.04400,0.47%,1315461 +2016-10-06,87.25000,87.70000,86.78000,87.56000,73.02700,-0.02%,1341061 +2016-10-07,87.79000,87.79000,86.86000,87.37000,72.86800,-0.22%,1580128 +2016-10-10,87.74000,88.23000,87.63000,87.77000,73.20200,0.46%,1021300 +2016-10-11,87.67000,87.67000,85.72000,86.09000,71.80100,-1.91%,1963464 +2016-10-12,86.28000,87.13300,86.07000,86.87000,72.45100,0.91%,1138975 +2016-10-13,86.43000,87.19000,85.95000,86.89000,72.46800,0.02%,1367227 +2016-10-14,87.32000,88.05000,86.91000,87.56000,73.02700,0.77%,1381436 +2016-10-17,87.58000,87.70000,86.98000,87.24000,72.76000,-0.37%,1235269 +2016-10-18,88.12000,88.37000,87.32000,87.38000,72.87700,0.16%,1109553 +2016-10-19,87.58000,87.73000,87.34000,87.43000,72.91900,0.06%,906356 +2016-10-20,87.20000,87.55500,86.49000,86.84000,72.42600,-0.67%,1420374 +2016-10-21,86.49000,86.82000,85.48000,86.72000,72.32600,-0.14%,1277715 +2016-10-24,87.34000,87.81000,87.19000,87.67000,73.11900,1.10%,1025500 +2016-10-25,87.55000,87.75000,87.20000,87.50000,72.97700,-0.19%,1299210 +2016-10-26,87.26000,87.74000,87.02000,87.19000,72.71800,-0.35%,1331494 +2016-10-27,87.36000,87.43000,86.62700,86.66000,72.27600,-0.61%,1773701 +2016-10-28,86.74000,87.65000,86.60000,87.16000,72.69300,0.58%,2129318 +2016-10-31,87.57000,87.71000,86.98000,87.06000,72.61000,-0.11%,2488570 +2016-11-01,87.30000,87.50000,86.53000,86.92000,72.49300,-0.16%,3065622 +2016-11-02,88.10000,90.89000,88.10000,89.98000,75.04500,3.52%,5357148 +2016-11-03,89.97000,90.00000,88.91000,89.33000,74.50300,-0.72%,2514517 +2016-11-04,88.03000,89.75000,88.03000,89.08000,74.29500,-0.28%,2093152 +2016-11-07,90.35000,90.86500,89.94000,90.60000,75.56200,1.71%,2244789 +2016-11-08,90.75000,91.60000,90.55000,91.15000,76.02100,0.61%,1668288 +2016-11-09,87.89000,91.20000,87.58000,90.90000,75.81300,-0.27%,2861443 +2016-11-10,91.44000,91.89000,90.13000,91.39000,76.22100,0.54%,2555420 +2016-11-11,90.94000,91.94500,90.45000,91.08000,75.96300,-0.34%,2098022 +2016-11-14,91.40000,92.36000,90.90000,91.89000,76.63800,0.89%,2961381 +2016-11-15,92.13000,92.62000,91.88000,92.34000,77.01400,0.49%,2034154 +2016-11-16,92.34000,93.35000,91.60300,93.27000,77.78900,1.01%,1962015 +2016-11-17,93.15000,94.43000,93.09000,94.38000,78.71500,1.19%,2031794 +2016-11-18,94.31000,94.60000,93.95000,94.39000,78.72300,0.01%,1636557 +2016-11-21,94.47000,95.62000,94.38000,95.59000,79.72400,1.27%,2251978 +2016-11-22,95.65000,96.59000,95.34000,96.39000,80.39100,0.84%,2433464 +2016-11-23,96.59000,97.43000,96.47000,96.65000,80.60800,0.27%,2968015 +2016-11-25,96.68000,97.15000,96.50000,96.92000,80.83300,0.28%,724798 +2016-11-28,96.63000,96.94000,96.00000,96.57000,80.54100,-0.36%,1968349 +2016-11-29,96.71000,97.37000,96.43000,97.04000,80.93300,0.49%,1590936 +2016-11-30,97.14000,97.54000,96.01000,96.02000,80.08300,-1.05%,2812477 +2016-12-01,95.99000,96.19500,95.20000,95.77000,79.87400,-0.26%,2056944 +2016-12-02,95.46000,96.10000,94.99000,95.24000,79.43200,-0.55%,1711203 +2016-12-05,95.86000,96.22200,95.45000,96.05000,80.10800,0.85%,2485664 +2016-12-06,96.15000,96.45000,95.15000,96.00000,80.06600,-0.05%,1817753 +2016-12-07,95.33000,97.72000,95.33000,97.57000,81.85100,1.64%,2245264 +2016-12-08,97.53000,98.35900,97.36000,98.19000,82.37100,0.64%,2075682 +2016-12-09,98.07000,98.30500,97.57000,98.22000,82.39600,0.03%,3350650 +2016-12-12,98.13000,98.55000,97.84200,98.06000,82.26200,-0.16%,1769933 +2016-12-13,98.64000,99.25000,98.04000,98.40000,82.54700,0.35%,2093816 +2016-12-14,98.40000,98.85000,97.52000,97.69000,81.95200,-0.72%,1896926 +2016-12-15,97.82000,99.13000,97.51000,98.76000,82.84900,1.10%,1717955 +2016-12-16,100.32000,101.58000,99.34000,100.85000,84.60200,2.12%,5682594 +2016-12-19,100.72000,101.60000,100.58000,101.09000,84.80400,0.24%,1993229 +2016-12-20,101.74000,102.66000,101.40000,102.33000,85.84400,1.23%,2396875 +2016-12-21,102.26000,102.82000,101.69000,102.47000,85.96100,0.14%,2042866 +2016-12-22,102.64000,102.80800,101.89000,102.60000,86.07100,0.13%,1568211 +2016-12-23,102.52000,102.96000,102.51000,102.93000,86.34700,0.32%,777989 +2016-12-27,102.86000,103.78000,102.78000,103.31000,86.66600,0.37%,929959 +2016-12-28,103.53000,103.88000,103.02000,103.05000,86.44800,-0.25%,1559082 +2016-12-29,103.27000,103.85000,103.00000,103.45000,86.78400,0.39%,1264492 +2016-12-30,103.38000,103.44000,102.00000,102.78000,86.22200,-0.65%,2008839 +2017-01-03,102.38000,103.58000,102.31000,103.50000,86.82600,0.70%,2227449 +2017-01-04,103.41000,103.98000,103.25000,103.66000,86.96000,0.15%,2498459 +2017-01-05,103.46000,103.89000,102.40000,103.04000,86.44000,-0.60%,2215362 +2017-01-06,103.23000,103.27000,102.27000,103.11000,86.49800,0.07%,2016595 +2017-01-09,102.95000,103.24000,102.47000,102.47000,85.96100,-0.62%,1379273 +2017-01-10,102.25000,103.04000,102.04000,102.20000,85.73500,-0.26%,1639355 +2017-01-11,102.27000,103.58000,102.27000,103.20000,86.57400,0.98%,1783842 +2017-01-12,102.98000,103.92000,102.24000,103.80000,87.07700,0.58%,1546666 +2017-01-13,103.77000,104.09000,103.17000,103.77000,87.05200,-0.03%,1628270 +2017-01-17,103.32000,103.53600,102.89000,103.07000,86.46500,-0.67%,1276993 +2017-01-18,103.49000,103.49000,102.73000,102.91000,86.33100,-0.16%,1485900 +2017-01-19,102.79000,103.26500,102.70000,102.97000,86.38100,0.06%,1530993 +2017-01-20,103.00000,103.74000,102.80000,103.24000,86.60700,0.26%,1653207 +2017-01-23,102.81000,103.10000,101.86000,102.20000,85.73500,-1.01%,1486737 +2017-01-24,102.25000,103.35000,102.14000,103.24000,86.60700,1.02%,1687913 +2017-01-25,103.46000,103.65000,102.38000,102.70000,86.15400,-0.52%,1979432 +2017-01-26,102.41000,102.66000,102.00000,102.04000,85.60100,-0.64%,2119697 +2017-01-27,101.44000,102.15000,101.18000,101.71000,85.32400,-0.32%,1804455 +2017-01-30,101.56000,102.01000,100.90000,101.97000,85.54200,0.26%,1648288 +2017-01-31,101.79000,102.13300,100.77000,100.99000,84.72000,-0.96%,2610235 +2017-02-01,96.03000,97.32000,94.11000,95.25000,79.90500,-5.68%,8013700 +2017-02-02,95.23000,97.19000,95.03000,96.32000,80.80200,1.12%,3975500 +2017-02-03,97.21000,97.40000,96.51000,96.87000,81.26400,0.57%,2936592 +2017-02-06,96.68000,97.07000,96.07000,96.47000,80.92800,-0.41%,1770640 +2017-02-07,96.50000,96.86000,95.91000,96.29000,80.77700,-0.19%,1521355 +2017-02-08,96.19000,97.06000,96.05000,96.58000,81.02000,0.30%,1297972 +2017-02-09,96.77000,97.99000,96.31000,97.65000,81.91800,1.11%,3380808 +2017-02-10,97.70000,98.30000,97.46000,97.82000,82.06100,0.17%,1214696 +2017-02-13,98.06000,98.60000,98.06000,98.58000,82.69800,0.78%,1500759 +2017-02-14,98.42000,99.60000,98.32000,99.44000,83.42000,0.87%,1615005 +2017-02-15,98.89000,99.65500,98.54000,99.65000,83.59600,0.21%,1579762 +2017-02-16,99.59000,99.88000,99.19000,99.88000,83.78900,0.23%,1314754 +2017-02-17,99.60000,99.70000,98.82000,99.68000,83.62100,-0.20%,1577550 +2017-02-21,99.39000,99.59000,98.75000,99.22000,83.23500,-0.46%,2099415 +2017-02-22,99.09000,100.68000,99.09000,100.42000,84.24200,1.21%,1677855 +2017-02-23,100.79000,101.78000,100.49000,101.64000,85.26500,1.21%,1459263 +2017-02-24,101.63000,103.01000,101.30000,103.00000,86.40600,1.34%,1774494 +2017-02-27,102.93000,103.14000,102.47000,102.70000,86.15400,-0.29%,1188346 +2017-02-28,102.68000,102.81000,102.24000,102.62000,86.08700,-0.08%,2060663 +2017-03-01,103.66000,104.71000,103.23000,104.53000,87.69000,1.86%,1828233 +2017-03-02,104.14000,104.37300,103.86000,104.07000,87.30400,-0.44%,1697190 +2017-03-03,103.95000,104.61000,103.63000,104.50000,87.66400,0.41%,1216370 +2017-03-06,103.88000,105.00000,103.88000,104.95000,88.04200,0.43%,1678307 +2017-03-07,104.54000,104.85000,103.90000,104.27000,87.47100,-0.65%,1881528 +2017-03-08,103.62000,104.13000,103.34000,103.71000,87.48000,-0.54%,1577185 +2017-03-09,103.57000,104.08000,102.92000,103.40000,87.21800,-0.30%,1393832 +2017-03-10,103.87000,104.63000,103.54000,104.55000,88.18800,1.11%,1556780 +2017-03-13,104.49000,104.90000,104.14000,104.84000,88.43300,0.28%,1802650 +2017-03-14,104.66000,104.76000,103.69000,103.97000,87.69900,-0.83%,1848326 +2017-03-15,104.27000,104.79000,103.65500,104.67000,88.29000,0.67%,1500187 +2017-03-16,104.65000,104.89000,103.90000,104.25000,87.93500,-0.40%,1231091 +2017-03-17,104.31000,105.20000,104.03000,105.11000,88.66100,0.82%,2890349 +2017-03-20,105.17000,105.18000,104.22000,104.45000,88.10400,-0.63%,1323403 +2017-03-21,104.90000,104.96000,102.99000,103.12000,86.98200,-1.27%,1612663 +2017-03-22,103.35000,103.74000,102.89000,103.68000,87.45500,0.54%,2011038 +2017-03-23,103.49000,104.24800,103.10000,103.52000,87.32000,-0.15%,1010177 +2017-03-24,103.75000,104.17000,103.06000,103.38000,87.20200,-0.14%,1359886 +2017-03-27,102.73000,103.26000,102.37000,102.91000,86.80500,-0.45%,1504466 +2017-03-28,102.53000,103.62000,102.21000,103.28000,87.11700,0.36%,1485979 +2017-03-29,102.91000,103.03000,101.88000,102.13000,86.14700,-1.11%,2245094 +2017-03-30,102.07000,102.44500,101.77000,102.17000,86.18100,0.04%,1225705 +2017-03-31,102.14000,102.62000,101.98000,102.39000,86.36600,0.22%,1374619 +2017-04-03,102.23000,102.57000,101.02000,101.27000,85.42200,-1.09%,1637602 +2017-04-04,101.33000,101.53000,100.86000,101.45000,85.57400,0.18%,1143284 +2017-04-05,101.81000,103.01000,101.24200,101.93000,85.97800,0.47%,1693915 +2017-04-06,101.89000,101.91000,101.45000,101.75000,85.82700,-0.18%,1087075 +2017-04-07,101.87000,102.41700,101.46000,102.19000,86.19800,0.43%,1601267 +2017-04-10,102.16000,102.68000,101.79000,102.14000,86.15600,-0.05%,979983 +2017-04-11,101.88000,102.43000,101.33000,102.09000,86.11300,-0.05%,908733 +2017-04-12,101.73000,102.10000,101.49000,101.95000,85.99500,-0.14%,1812265 +2017-04-13,102.26000,102.26000,101.24000,101.26000,85.41300,-0.68%,1218656 +2017-04-17,101.95000,102.00000,101.36000,101.86000,85.91900,0.59%,1215383 +2017-04-18,101.57000,102.47000,100.08000,101.93000,85.97800,0.07%,1570970 +2017-04-19,102.10000,102.56000,101.78000,102.07000,86.09700,0.14%,1113025 +2017-04-20,102.34000,103.32000,102.23000,103.04000,86.91500,0.95%,1218209 +2017-04-21,103.04000,103.48000,102.49000,102.69000,86.62000,-0.34%,1528866 +2017-04-24,104.00000,104.19000,103.10000,104.14000,87.84300,1.41%,1887063 +2017-04-25,104.14000,105.22000,104.09000,105.01000,88.57600,0.84%,1297922 +2017-04-26,104.51000,105.15000,104.31000,104.86000,88.45000,-0.14%,1417865 +2017-04-27,105.26000,105.67500,104.65000,105.16000,88.70300,0.29%,1501265 +2017-04-28,105.03000,105.28000,104.29000,104.49000,88.13800,-0.64%,1573742 +2017-05-01,104.29000,104.41000,103.59000,103.97000,87.69900,-0.50%,1403831 +2017-05-02,104.19000,104.43000,103.60000,104.01000,87.73300,0.04%,2222864 +2017-05-03,98.95000,99.62000,95.50000,97.51000,82.25000,-6.25%,6336000 +2017-05-04,98.31000,99.13000,97.59000,99.10000,83.59100,1.63%,3339770 +2017-05-05,99.35000,99.53000,98.64000,99.29000,83.75200,0.19%,1852437 +2017-05-08,99.50000,99.65000,96.42000,96.70000,81.56700,-2.61%,4581224 +2017-05-09,96.63000,97.43000,96.17000,97.08000,81.88700,0.39%,2502837 +2017-05-10,96.97000,97.50000,95.85000,96.63000,81.50800,-0.46%,2916746 +2017-05-11,96.53000,96.60000,95.87000,96.46000,81.36400,-0.18%,2995725 +2017-05-12,96.57000,97.30000,96.25000,97.17000,81.96300,0.74%,1940901 +2017-05-15,97.01000,98.54000,96.76000,98.45000,83.04300,1.32%,3328395 +2017-05-16,98.39000,98.76000,98.15000,98.32000,82.93300,-0.13%,2192147 +2017-05-17,97.70000,98.08000,97.23000,97.30000,82.07300,-1.04%,2801983 +2017-05-18,97.15000,98.65000,96.80000,98.35000,82.95900,1.08%,2183202 +2017-05-19,98.34000,98.92000,97.89000,98.62000,83.18600,0.27%,2780930 +2017-05-22,98.48000,99.56000,98.44000,99.45000,83.88700,0.84%,1989728 +2017-05-23,99.37000,99.54000,99.06000,99.53000,83.95400,0.08%,1386524 +2017-05-24,99.49000,100.06000,99.43300,99.98000,84.33400,0.45%,1934130 +2017-05-25,100.27000,101.43000,100.03000,101.16000,85.32900,1.18%,1831378 +2017-05-26,101.23000,101.53000,100.91000,101.35000,85.48900,0.19%,1918377 +2017-05-30,101.21000,101.66000,100.53500,101.53000,85.64100,0.18%,1728298 +2017-05-31,101.70000,102.50000,101.51000,102.37000,86.35000,0.83%,3112944 +2017-06-01,103.00000,103.40000,102.01000,103.35000,87.17600,0.96%,2423608 +2017-06-02,100.12000,101.07500,98.50000,100.98000,85.17700,-2.29%,7832110 +2017-06-05,101.10000,101.62500,100.88500,101.10000,85.27800,0.12%,3014188 +2017-06-06,101.00000,101.71500,100.65000,101.20000,85.36300,0.10%,1986585 +2017-06-07,101.01000,101.50000,100.69000,100.94000,85.62400,-0.26%,2338732 +2017-06-08,101.11000,101.26500,100.44000,100.77000,85.48000,-0.17%,2575658 +2017-06-09,100.86000,101.26000,99.85000,100.11000,84.92000,-0.65%,4264674 +2017-06-12,100.37000,101.56000,100.02000,101.54000,86.13300,1.43%,1993194 +2017-06-13,101.61000,102.08000,101.15000,101.87000,86.41300,0.32%,2344370 +2017-06-14,102.19000,102.31000,100.83000,101.25000,85.88700,-0.61%,2674244 +2017-06-15,100.88000,102.30000,100.60000,102.17000,86.66800,0.91%,1581401 +2017-06-16,101.65000,103.72000,101.65000,103.49000,87.78700,1.29%,3516779 +2017-06-19,103.73000,104.16000,103.25500,104.11000,88.31300,0.60%,1979490 +2017-06-20,102.52000,103.39000,102.44000,102.48000,86.93100,-1.57%,3564635 +2017-06-21,103.74000,103.74000,102.05000,102.50000,86.94700,0.02%,3062996 +2017-06-22,102.69000,102.69000,101.37000,101.91000,86.44700,-0.58%,2311034 +2017-06-23,101.81000,102.03000,101.28000,101.41000,86.02300,-0.49%,2416889 +2017-06-26,101.66000,102.27500,101.44000,102.21000,86.70100,0.79%,2311232 +2017-06-27,101.84000,102.61000,101.49000,101.50000,86.09900,-0.69%,2811433 +2017-06-28,101.80000,102.84000,100.56000,102.68000,87.10000,1.16%,2906190 +2017-06-29,102.40000,102.54000,101.07000,101.46000,86.06500,-1.19%,3642617 +2017-06-30,102.19000,102.81000,101.76000,102.46000,86.91400,0.99%,2913113 +2017-07-03,101.98000,103.14000,101.91000,102.42000,86.88000,-0.04%,1591065 +2017-07-05,102.81000,104.12000,101.88000,104.07000,88.27900,1.61%,2746475 +2017-07-06,103.76000,103.76000,102.80000,103.44000,87.74500,-0.61%,2705276 +2017-07-07,103.75000,105.41000,103.42000,105.14000,89.18700,1.64%,2684151 +2017-07-10,105.00000,105.37000,103.64000,103.66000,87.93100,-1.41%,5384349 +2017-07-11,103.23000,103.60500,101.15000,101.84000,86.38800,-1.76%,5064628 +2017-07-12,102.80000,103.46000,102.33000,102.50000,86.94700,0.65%,2994793 +2017-07-13,102.49000,102.68000,101.42000,101.63000,86.20900,-0.85%,4567519 +2017-07-14,101.61000,101.90000,101.24000,101.35000,85.97200,-0.28%,2783660 +2017-07-17,101.38000,101.81000,101.22000,101.70000,86.26900,0.35%,3113180 +2017-07-18,100.94000,101.38000,100.51000,101.30500,85.93400,-0.39%,2191814 +2017-07-19,101.50000,103.07000,101.20000,102.75000,87.16000,1.43%,3555283 +2017-07-20,102.93000,103.47000,102.83000,103.34000,87.66000,0.57%,3038783 +2017-07-21,102.68000,104.94000,102.68000,104.58000,88.71200,1.20%,3489338 +2017-07-24,104.34000,104.44000,102.46000,103.54000,87.83000,-0.99%,4945714 +2017-07-25,103.69000,104.05000,102.70500,103.18000,87.52400,-0.35%,3011088 +2017-07-26,103.56000,106.06000,103.02300,105.98000,89.89900,2.71%,5268371 +2017-07-27,103.50000,120.00000,103.50000,115.63000,98.08500,9.11%,29475900 +2017-07-28,115.25000,117.66000,114.99500,117.38000,99.57000,1.51%,7788142 +2017-07-31,118.00000,121.77000,117.87000,118.91000,100.86800,1.30%,8051400 +2017-08-01,118.79000,119.38000,116.33000,116.78000,99.06100,-1.79%,5458565 +2017-08-02,115.65000,116.44000,114.12000,115.25000,97.76300,-1.31%,9910675 +2017-08-03,113.69000,113.85000,111.00000,111.77000,94.81100,-3.02%,8716377 +2017-08-04,113.50000,113.92000,110.10000,111.39000,94.48900,-0.34%,8066687 +2017-08-07,111.50000,114.00000,111.05000,112.17000,95.15000,0.70%,3803391 +2017-08-08,112.20000,112.56000,108.07000,108.51000,92.04600,-3.26%,9359212 +2017-08-09,108.84000,110.11000,108.06000,109.66000,93.02100,1.06%,7502604 +2017-08-10,108.80000,109.84000,107.90000,108.90000,92.37600,-0.69%,4163394 +2017-08-11,108.77000,109.68000,108.22000,108.81000,92.30000,-0.08%,4600501 +2017-08-14,109.34000,109.93000,108.90000,109.69000,93.04700,0.81%,4362920 +2017-08-15,110.02000,111.77500,109.43000,111.58000,94.65000,1.72%,5782014 +2017-08-16,111.82000,111.89000,110.54000,111.10000,94.24300,-0.43%,2493478 +2017-08-17,110.69000,110.95000,104.62000,104.68000,88.79700,-5.78%,9729687 +2017-08-18,104.20000,104.96000,103.43000,104.41000,88.56800,-0.26%,5160073 +2017-08-21,104.52000,104.84000,102.84000,102.89000,87.27800,-1.46%,4273291 +2017-08-22,104.87000,105.10000,103.36000,103.72000,87.98200,0.81%,2916895 +2017-08-23,103.43000,103.92000,102.81100,103.46000,87.76200,-0.25%,2482542 +2017-08-24,103.60000,105.21000,103.36000,104.59000,88.72000,1.09%,2978187 +2017-08-25,104.87000,105.43000,104.46000,104.59000,88.72000,,1576764 +2017-08-28,104.88000,105.24000,104.53000,104.76000,88.86500,0.16%,1639729 +2017-08-29,103.99000,105.34000,103.76000,105.12000,89.17000,0.34%,2430137 +2017-08-30,105.28000,106.30500,104.66000,105.93000,89.85700,0.77%,1976326 +2017-08-31,106.49000,106.81000,105.96000,106.47000,90.31500,0.51%,2069421 +2017-09-01,106.53000,107.58000,106.36000,107.35000,91.06200,0.83%,2191038 +2017-09-05,106.64000,107.56000,105.94000,106.43000,90.28100,-0.86%,5381827 +2017-09-06,107.05000,109.12500,106.62000,108.05000,91.65500,1.52%,5135192 +2017-09-07,108.41000,109.49000,108.12000,108.92000,92.87700,0.81%,3896613 +2017-09-08,108.77000,109.44000,107.91000,108.41000,92.44200,-0.47%,3107638 +2017-09-11,108.83000,109.00000,106.85000,107.50000,91.66600,-0.84%,5551106 +2017-09-12,107.05000,108.69000,106.36000,107.92000,92.02400,0.39%,3070470 +2017-09-13,107.88000,107.97000,107.16000,107.20000,91.41000,-0.67%,1899804 +2017-09-14,106.64000,107.23000,106.33000,106.79000,91.06100,-0.38%,1817835 +2017-09-15,106.89000,107.79000,106.25000,106.78000,91.05200,-0.01%,3096288 +2017-09-18,106.83000,106.96000,106.25000,106.55000,90.85600,-0.22%,3529959 +2017-09-19,106.95000,107.71000,106.70000,107.48000,91.64900,0.87%,1776492 +2017-09-20,107.63000,107.94000,106.32000,106.83000,91.09500,-0.60%,2317696 +2017-09-21,107.08000,107.37000,106.71000,106.79000,91.06100,-0.04%,1507162 +2017-09-22,106.43000,108.55000,106.29000,108.16000,92.22900,1.28%,1798003 +2017-09-25,107.91000,108.90000,107.42000,108.82000,92.79200,0.61%,3396050 +2017-09-26,109.15000,109.52000,108.23000,108.27000,92.32300,-0.51%,1517506 +2017-09-27,108.53000,109.94000,108.12800,109.64000,93.49100,1.27%,3826055 +2017-09-28,109.13000,109.51000,108.04700,109.02000,92.96200,-0.57%,1911837 +2017-09-29,109.11000,109.74000,109.00000,109.32000,93.21800,0.28%,1201973 +2017-10-02,109.22000,109.50000,108.53000,109.32000,93.21800,,1842903 +2017-10-03,109.66000,110.98000,109.35000,110.71000,94.40300,1.27%,1821109 +2017-10-04,110.65000,111.44000,109.70000,111.40000,94.99200,0.62%,1816466 +2017-10-05,111.92000,113.63000,111.48000,113.57000,96.84200,1.95%,1898806 +2017-10-06,113.51000,113.73000,112.59000,113.48000,96.76500,-0.08%,1673849 +2017-10-09,113.45000,114.06000,113.16000,113.57000,96.84200,0.08%,1883794 +2017-10-10,113.62000,114.14000,113.19000,114.11000,97.30200,0.48%,1009547 +2017-10-11,114.26000,114.39000,112.41000,113.09000,96.43300,-0.89%,1648185 +2017-10-12,112.99000,113.64000,112.91000,113.59000,96.85900,0.44%,1130576 +2017-10-13,114.18000,114.40000,112.24000,113.86000,97.08900,0.24%,1238488 +2017-10-16,113.91000,114.72000,113.66000,114.58000,97.70300,0.63%,1060325 +2017-10-17,114.10000,114.13000,113.24000,113.72000,96.97000,-0.75%,1288723 +2017-10-18,113.69000,114.47000,113.55000,113.93000,97.14900,0.18%,1338307 +2017-10-19,113.95000,114.65000,113.29000,114.62000,97.73700,0.61%,1035076 +2017-10-20,114.99000,116.08000,114.56000,115.93000,98.85400,1.14%,1657748 +2017-10-23,116.26000,117.80000,115.46000,117.01000,99.77500,0.93%,1987820 +2017-10-24,116.69000,117.30000,116.06000,116.46000,99.30600,-0.47%,1857970 +2017-10-25,116.28000,116.72000,115.14000,116.34000,99.20400,-0.10%,1773427 +2017-10-26,117.26000,117.85000,116.71000,117.30000,100.02300,0.83%,1604374 +2017-10-27,116.90000,118.47000,116.28000,118.25000,100.83300,0.81%,1559750 +2017-10-30,118.09000,118.17000,116.55000,116.98000,99.75000,-1.07%,1375492 +2017-10-31,116.88000,117.14000,116.01000,116.26000,99.13600,-0.62%,1812763 +2017-11-01,116.40000,116.77000,114.69000,115.40000,98.40200,-0.74%,2738013 +2017-11-02,115.00000,115.49000,112.12000,114.34000,97.49900,-0.92%,3545859 +2017-11-03,114.57000,114.70000,111.84000,112.24000,95.70800,-1.84%,2904325 +2017-11-06,111.72000,112.19000,110.26500,111.33000,94.93200,-0.81%,2913261 +2017-11-07,110.33000,112.90000,109.44000,112.75000,96.14300,1.28%,4362028 +2017-11-08,112.93000,113.42000,112.52000,112.59000,96.00600,-0.14%,1380908 +2017-11-09,112.04000,113.15000,110.77000,111.97000,95.47800,-0.55%,1508552 +2017-11-10,111.71000,112.13000,110.95000,111.09000,94.72700,-0.79%,2106969 +2017-11-13,110.98000,112.05500,110.55000,111.53000,95.10200,0.40%,3696741 +2017-11-14,111.31000,112.23000,110.94000,112.08000,95.57100,0.49%,1987798 +2017-11-15,112.20000,112.23000,110.38000,110.66000,94.36100,-1.27%,1574422 +2017-11-16,111.00000,111.48000,110.47000,111.03000,94.67600,0.33%,1861971 +2017-11-17,110.98000,111.22000,110.26800,111.06000,94.70200,0.03%,1952465 +2017-11-20,111.18000,111.37500,110.40000,110.53000,94.25000,-0.48%,1394177 +2017-11-21,111.14000,111.35000,110.31000,110.56000,94.27500,0.03%,1689317 +2017-11-22,110.41000,110.73000,109.79000,110.21000,93.97700,-0.32%,2106043 +2017-11-24,110.09000,110.43500,109.51000,110.02000,93.81500,-0.17%,868554 +2017-11-27,110.41000,110.64000,109.83500,110.14000,93.91700,0.11%,1463437 +2017-11-28,110.20000,111.44000,110.14000,111.22000,94.83800,0.98%,1957347 +2017-11-29,111.14000,114.48300,110.82000,113.33000,96.63700,1.90%,3920895 +2017-11-30,112.98000,114.77000,112.85000,114.46000,97.60100,1.00%,7299060 +2017-12-01,113.95000,115.36000,112.26000,113.75000,96.99500,-0.62%,2615560 +2017-12-04,115.38000,116.74000,114.37000,114.81000,97.89900,0.93%,2897901 +2017-12-05,117.29000,117.29000,115.28000,115.68000,98.64100,0.76%,2274142 +2017-12-06,115.87000,116.93000,115.53000,115.92000,98.84600,0.21%,1990813 +2017-12-07,115.81000,116.25000,115.34000,115.88000,99.34900,-0.03%,2365635 +2017-12-08,116.39000,116.40000,115.48000,116.02000,99.46900,0.12%,998369 +2017-12-11,118.00000,118.61000,116.22000,117.82000,101.01200,1.55%,1844273 +2017-12-12,117.92000,117.92000,116.90000,117.05000,100.35200,-0.65%,1308203 +2017-12-13,117.29000,117.63000,116.70000,117.02000,100.32600,-0.03%,1188550 +2017-12-14,117.02000,117.84000,116.29000,116.46000,99.84600,-0.48%,1653179 +2017-12-15,117.75000,118.69000,116.34000,118.19000,101.32900,1.49%,3165048 +2017-12-18,118.57000,119.39000,117.95000,118.64000,101.71500,0.38%,2367546 +2017-12-19,119.26000,119.26000,118.09000,118.34000,101.45800,-0.25%,1896973 +2017-12-20,118.46000,118.91000,117.70000,117.86000,101.04600,-0.41%,897461 +2017-12-21,117.93000,118.29000,116.91000,117.40000,100.65200,-0.39%,1235782 +2017-12-22,117.32000,117.96000,116.61000,116.88000,100.20600,-0.44%,1125468 +2017-12-26,117.15000,117.73000,116.88000,117.57000,100.79800,0.59%,1614620 +2017-12-27,117.78000,117.80000,116.91000,117.26000,100.53200,-0.26%,781559 +2017-12-28,117.59000,117.59000,116.63000,117.31000,100.57500,0.04%,700019 +2017-12-29,116.64000,117.63000,116.64000,117.19000,100.47200,-0.10%,1001100 +2018-01-02,116.03000,116.45000,115.25000,115.99000,99.44300,-1.02%,2440987 +2018-01-03,116.18000,117.70000,115.60000,117.25000,100.52300,1.09%,1515596 +2018-01-04,117.63000,118.90000,117.47000,118.37000,101.48400,0.96%,1232661 +2018-01-05,118.55000,118.77000,117.26000,118.30000,101.42400,-0.06%,1445863 +2018-01-08,118.37000,118.58000,117.39000,117.94000,101.11500,-0.30%,2672696 +2018-01-09,117.74000,119.03000,117.50000,118.76000,101.81800,0.70%,2315916 +2018-01-10,118.28000,118.40000,117.05000,117.65000,100.86600,-0.93%,1725521 +2018-01-11,117.76000,117.78000,116.28000,117.18000,100.46300,-0.40%,1147955 +2018-01-12,117.81000,118.93000,117.34000,118.47000,101.56900,1.10%,1638779 +2018-01-16,118.52000,119.79000,118.16000,119.39000,102.35800,0.78%,1863670 +2018-01-17,120.00000,122.18000,119.58000,122.05000,104.63900,2.23%,2033069 +2018-01-18,121.58000,122.90000,120.55000,120.90000,103.65300,-0.94%,1302822 +2018-01-19,121.19000,121.98000,120.35000,121.44000,104.11600,0.45%,1885883 +2018-01-22,121.65000,122.85000,121.55000,122.77000,105.25600,1.10%,1166071 +2018-01-23,121.84000,122.78000,121.41000,122.10000,104.68200,-0.55%,1607569 +2018-01-24,122.70000,122.70000,120.68000,120.86000,103.61800,-1.02%,1257911 +2018-01-25,120.91000,121.46000,120.10000,120.63000,103.42100,-0.19%,1283850 +2018-01-26,121.32000,122.64000,120.70000,122.33000,104.87900,1.41%,1110916 +2018-01-29,122.02000,122.11000,120.73000,120.76000,103.53300,-1.28%,1001939 +2018-01-30,121.11000,121.73000,119.61000,120.81000,103.57600,0.04%,1554982 +2018-01-31,120.27000,125.24000,120.27000,123.63000,105.99300,2.33%,3097088 +2018-02-01,122.59000,122.59000,119.20000,120.42000,103.24100,-2.60%,2470391 +2018-02-02,119.80000,120.97000,118.49000,118.57000,101.65500,-1.54%,2784039 +2018-02-05,118.98000,119.64000,113.61000,114.07000,97.79700,-3.80%,2220583 +2018-02-06,112.41000,113.58000,110.30000,112.95000,96.83700,-0.98%,3280449 +2018-02-07,112.09000,115.68000,111.69000,113.56000,97.36000,0.54%,2394387 +2018-02-08,113.37000,113.37000,108.15000,108.25000,92.80700,-4.68%,2408408 +2018-02-09,109.37000,112.39000,107.61000,111.43000,95.53400,2.94%,3158441 +2018-02-12,111.97000,113.26000,111.04000,111.65000,95.72200,0.20%,2025681 +2018-02-13,110.98000,112.13000,110.33000,111.82000,95.86800,0.15%,1259612 +2018-02-14,111.27000,112.87000,109.85000,112.71000,96.63100,0.80%,1588053 +2018-02-15,113.49000,115.63000,112.75000,115.51000,99.03200,2.48%,1775499 +2018-02-16,115.50000,116.71000,115.08000,116.18000,99.60600,0.58%,1392852 +2018-02-20,115.69000,116.64000,114.83000,115.41000,98.94600,-0.66%,1075317 +2018-02-21,115.44000,118.19000,115.44000,116.10000,99.53800,0.60%,1808975 +2018-02-22,116.41000,117.27000,115.07000,115.43000,98.96300,-0.58%,1192288 +2018-02-23,116.27000,117.81000,115.58000,117.65000,100.86600,1.92%,1536662 +2018-02-26,117.87000,118.90000,117.61000,117.90000,101.08100,0.21%,1318597 +2018-02-27,117.95000,119.18000,116.46000,116.47000,99.85500,-1.21%,1156374 +2018-02-28,117.04000,117.35000,115.30000,115.32000,98.86900,-0.99%,1325127 +2018-03-01,115.33000,115.94000,112.78000,113.79000,97.55700,-1.33%,1746501 +2018-03-02,113.15000,113.92000,112.19000,113.60000,97.39400,-0.17%,1712607 +2018-03-05,112.75000,116.10000,112.71000,115.66000,99.16000,1.81%,1968925 +2018-03-06,115.61000,116.00000,114.23000,115.41000,98.94600,-0.22%,1322553 +2018-03-07,114.82000,115.40000,113.71000,115.18000,98.74900,-0.20%,1403130 +2018-03-08,115.02000,117.01000,114.70000,116.96000,100.81500,1.55%,1561779 +2018-03-09,117.70000,118.87000,117.22000,118.83000,102.42700,1.60%,1815878 +2018-03-12,118.80000,119.17000,117.42000,117.53000,101.30600,-1.09%,1575715 +2018-03-13,118.34000,118.71000,117.03000,117.39000,101.18600,-0.12%,1566192 +2018-03-14,117.61000,117.97000,115.48000,116.10000,100.07400,-1.10%,1884373 +2018-03-15,114.71000,118.08000,114.71000,116.48000,100.40100,0.33%,2423423 +2018-03-16,117.05000,117.84000,116.67000,117.16000,100.98700,0.58%,2626711 +2018-03-19,116.10000,116.91000,113.55000,114.48000,98.67700,-2.29%,2007536 +2018-03-20,114.99000,116.04000,114.68000,115.56000,99.60800,0.94%,1885968 +2018-03-21,115.55000,117.22000,115.20000,116.36000,100.29800,0.69%,3975483 +2018-03-22,115.11000,115.68000,113.07000,113.14000,97.52200,-2.77%,2117938 +2018-03-23,113.46000,114.43000,109.14000,109.20000,94.12600,-3.48%,2944700 +2018-03-26,110.95000,114.36000,110.95000,114.06000,98.31500,4.45%,2812273 +2018-03-27,114.41000,115.24000,111.66000,112.26000,96.76400,-1.58%,4200431 +2018-03-28,112.64000,113.20000,111.29000,111.76000,96.33300,-0.45%,2573798 +2018-03-29,111.88000,114.64000,111.23000,113.48000,97.81500,1.54%,1914578 +2018-04-02,115.25000,115.72000,111.78000,113.30000,97.66000,-0.16%,3450705 +2018-04-03,113.98000,114.51000,112.68000,114.04000,98.29800,0.65%,2544584 +2018-04-04,112.96000,117.04000,112.58000,116.72000,100.60800,2.35%,8453429 +2018-04-05,117.65000,118.70000,116.92000,117.51000,101.28900,0.68%,2809059 +2018-04-06,116.41000,116.88000,113.35000,113.70000,98.00500,-3.24%,2334083 +2018-04-09,114.49000,116.26000,113.97000,114.44000,98.64300,0.65%,2016370 +2018-04-10,115.97000,116.79000,115.24000,115.91000,99.91000,1.28%,2732232 +2018-04-11,114.64000,115.94000,114.36000,115.58000,99.62500,-0.28%,1356193 +2018-04-12,116.04000,116.71000,115.18000,115.26000,99.35000,-0.28%,1694343 +2018-04-13,115.95000,116.20000,114.48000,115.27000,99.35800,0.01%,1565595 +2018-04-16,116.44000,117.51000,115.80000,116.91000,100.77200,1.42%,2425330 +2018-04-17,118.35000,119.00000,117.33000,117.89000,101.61700,0.84%,3523587 +2018-04-18,118.02000,119.59000,117.60000,118.61000,102.23700,0.61%,2008129 +2018-04-19,118.38000,119.03000,117.15000,117.75000,101.49600,-0.73%,1955392 +2018-04-20,117.50000,118.11000,115.97000,116.84000,100.71200,-0.77%,2213909 +2018-04-23,117.26000,117.76000,116.95000,117.10000,100.93600,0.22%,1725056 +2018-04-24,118.05000,118.70000,115.44000,116.32000,100.26300,-0.67%,1417604 +2018-04-25,116.36000,116.82000,115.30000,116.70000,100.59100,0.33%,1656098 +2018-04-26,116.98000,118.71000,116.50000,118.69000,102.30600,1.71%,1598222 +2018-04-27,118.44000,120.09000,118.25000,119.88000,103.33200,1.00%,2079672 +2018-04-30,120.00000,120.14000,118.06000,118.08000,101.78000,-1.50%,2827977 +2018-05-01,112.65000,119.14000,112.58000,118.80000,102.40100,0.61%,2527396 +2018-05-02,123.01000,123.99000,120.28000,122.06000,105.21100,2.74%,5422012 +2018-05-03,121.67000,123.59000,120.58000,123.10000,106.10700,0.85%,4370421 +2018-05-04,122.50000,125.93000,121.97000,125.36000,108.05500,1.84%,2999507 +2018-05-07,125.35000,125.86000,124.88000,125.57000,108.23600,0.17%,2677150 +2018-05-08,125.60000,126.03000,124.85000,125.77000,108.40900,0.16%,2766682 +2018-05-09,126.09000,127.92000,125.87000,127.04000,109.50400,1.01%,3047187 +2018-05-10,127.49000,127.70000,126.78000,127.39000,109.80500,0.28%,2386375 +2018-05-11,127.58000,127.91000,126.61000,127.34000,109.76200,-0.04%,1578080 +2018-05-14,127.56000,127.72000,126.22000,126.68000,109.19300,-0.52%,1884040 +2018-05-15,125.96000,129.51000,125.28000,127.07000,109.52900,0.31%,2413837 +2018-05-16,127.19000,128.57000,126.95000,128.02000,110.34800,0.75%,1607763 +2018-05-17,127.90000,129.06000,127.00000,127.99000,110.32200,-0.02%,1610319 +2018-05-18,128.26000,129.25000,127.68000,128.91000,111.11500,0.72%,1859175 +2018-05-21,129.21000,129.70000,128.59000,128.84000,111.05500,-0.05%,1412615 +2018-05-22,129.00000,129.48000,127.96000,128.38000,110.65900,-0.36%,1713381 +2018-05-23,127.40000,129.41000,127.14000,129.36000,111.50300,0.76%,1635311 +2018-05-24,129.28000,130.44000,128.44000,130.27000,112.28800,0.70%,1265757 +2018-05-25,130.27000,131.02000,129.72000,130.65000,112.61500,0.29%,1322876 +2018-05-29,129.70000,130.35000,128.68000,129.93000,111.99500,-0.55%,1685524 +2018-05-30,130.57000,132.05000,130.26000,130.63000,112.59800,0.54%,1905995 +2018-05-31,130.92000,131.41000,129.75000,130.02000,112.07200,-0.47%,3318695 +2018-06-01,130.62000,132.79000,130.62000,132.73000,114.40800,2.08%,2186845 +2018-06-04,133.21000,134.90000,133.05000,134.25000,115.71800,1.15%,2919992 +2018-06-05,134.25000,135.17000,133.90000,134.07000,115.56300,-0.13%,2399657 +2018-06-06,134.43000,136.32000,134.09000,136.10000,117.31300,1.51%,3151469 +2018-06-07,135.32000,135.68000,133.67000,134.58000,116.59700,-1.12%,2418053 +2018-06-08,134.27000,135.44000,134.03000,135.35000,117.26500,0.57%,1235209 +2018-06-11,134.90000,135.06000,133.98000,134.08000,116.16400,-0.94%,1616805 +2018-06-12,137.29000,139.45000,133.51000,139.30000,120.68700,3.89%,4683579 +2018-06-13,139.39000,140.91000,138.58000,140.34000,121.58800,0.75%,2943285 +2018-06-14,140.95000,141.52000,139.64000,139.82000,121.13700,-0.37%,1819081 +2018-06-15,139.53000,139.98000,137.96000,139.57000,120.92100,-0.18%,3497030 +2018-06-18,138.54000,139.42000,137.80000,138.99000,120.41800,-0.42%,2031876 +2018-06-19,138.12000,138.85000,137.44000,138.60000,120.08000,-0.28%,2052246 +2018-06-20,138.63000,139.24000,137.70000,137.79000,119.37900,-0.58%,1919059 +2018-06-21,137.79000,138.50000,136.54000,138.21000,119.74200,0.30%,2427618 +2018-06-22,138.55000,139.95000,138.22000,139.09000,120.50500,0.64%,1735628 +2018-06-25,138.64000,139.32000,135.41000,136.63000,118.37400,-1.77%,2170140 +2018-06-26,136.58000,137.11000,134.84000,135.09000,117.03900,-1.13%,2495302 +2018-06-27,135.67000,136.40000,132.93000,133.07000,115.28900,-1.50%,1967468 +2018-06-28,133.43000,135.26000,133.43000,134.25000,116.31200,0.89%,2904945 +2018-06-29,134.12000,135.28000,134.02000,134.14000,116.21600,-0.08%,2353754 +2018-07-02,132.66000,134.92000,132.65000,134.86000,116.84000,0.54%,2228756 +2018-07-03,135.34000,135.67000,132.59000,133.66000,115.80000,-0.89%,2794171 +2018-07-05,134.59000,134.59000,133.14000,133.71000,115.84400,0.04%,2593425 +2018-07-06,134.03000,134.52000,133.75000,134.22000,116.28600,0.38%,3895904 +2018-07-09,134.32000,134.60000,133.21000,134.52000,116.54500,0.22%,2750328 +2018-07-10,134.88000,136.34000,134.64000,135.97000,117.80200,1.08%,2635512 +2018-07-11,134.77000,136.00000,134.28000,135.37000,117.28200,-0.44%,2193582 +2018-07-12,136.12000,137.61000,136.02000,137.50000,119.12700,1.57%,1361852 +2018-07-13,137.31000,138.01000,136.85000,137.34000,118.98900,-0.12%,1171214 +2018-07-16,137.52000,137.80000,136.93000,137.12000,118.79800,-0.16%,1021319 +2018-07-17,136.72000,137.61000,136.45000,137.36000,119.00600,0.18%,1681862 +2018-07-18,137.35000,137.87000,136.87000,137.50000,119.12700,0.10%,2239327 +2018-07-19,134.86000,137.58000,134.86000,137.06000,118.74600,-0.32%,1516562 +2018-07-20,134.89000,138.23000,134.74000,137.33000,118.98000,0.20%,1749592 +2018-07-23,136.99000,137.75000,136.82000,137.70000,119.30100,0.27%,1492140 +2018-07-24,138.18000,138.48000,136.42000,137.11000,118.78900,-0.43%,1687586 +2018-07-25,137.49000,139.33000,137.12000,139.15000,120.55700,1.49%,1487862 +2018-07-26,139.80000,140.39000,138.99000,139.24000,120.63500,0.06%,1392341 +2018-07-27,139.44000,139.65000,136.84000,137.41000,119.04900,-1.31%,1444629 +2018-07-30,136.75000,137.34000,133.40000,134.29000,116.34600,-2.27%,2295592 +2018-07-31,135.15000,135.46000,133.74000,134.99000,116.95300,0.52%,2643814 +2018-08-01,130.21000,133.07000,129.21000,132.61000,114.89100,-1.76%,4005481 +2018-08-02,131.49000,133.51000,130.43000,133.15000,115.35900,0.41%,2427202 +2018-08-03,133.75000,134.40000,133.00000,134.25000,116.31200,0.83%,2270510 +2018-08-06,134.28000,135.63000,133.98000,135.56000,117.44700,0.98%,1592314 +2018-08-07,135.50000,138.23000,135.06000,137.91000,119.48300,1.73%,1942045 +2018-08-08,138.25000,138.43000,137.01000,137.82000,119.40500,-0.07%,1352715 +2018-08-09,138.29000,139.14000,138.00000,138.37000,119.88100,0.40%,2729793 +2018-08-10,137.77000,139.98000,137.77000,139.29000,120.67800,0.66%,2118425 +2018-08-13,139.82000,141.30000,139.42000,139.67000,121.00700,0.27%,1721288 +2018-08-14,139.88000,141.44000,139.41500,141.15000,122.29000,1.06%,3567324 +2018-08-15,140.06000,141.72000,139.44000,141.24000,122.36800,0.06%,2079325 +2018-08-16,141.85000,141.85000,139.14000,141.24000,122.36800,,1758091 +2018-08-17,141.17000,142.95000,140.99000,142.55000,123.50300,0.93%,1891391 +2018-08-20,142.82000,142.87000,142.10000,142.16000,123.16500,-0.27%,1524328 +2018-08-21,142.85000,143.49000,142.63000,143.04000,123.92700,0.62%,2288005 +2018-08-22,142.73000,143.62000,142.32000,143.30000,124.15200,0.18%,1355228 +2018-08-23,143.13000,143.93000,142.82000,143.35000,124.19600,0.03%,1388305 +2018-08-24,143.86000,144.04000,142.86000,143.59000,124.40400,0.17%,1087519 +2018-08-27,144.33000,144.33000,143.20000,143.60000,124.41200,0.01%,1398644 +2018-08-28,143.76000,144.28000,143.28000,143.83000,124.61100,0.16%,3101002 +2018-08-29,144.45000,146.68000,143.87000,146.35000,126.79500,1.75%,2282841 +2018-08-30,146.00000,146.79000,144.93000,145.49000,126.05000,-0.59%,1503233 +2018-08-31,145.17000,146.96000,145.01000,146.75000,127.14100,0.87%,1432747 +2018-09-04,144.35000,146.14000,144.19000,145.81000,126.32700,-0.64%,3445948 +2018-09-05,145.52000,146.30000,144.44000,146.14000,126.61300,0.23%,1966857 +2018-09-06,145.78000,147.34000,145.01000,147.28000,127.60100,0.78%,1647660 +2018-09-07,146.44000,147.73000,146.24000,146.73000,127.12400,-0.37%,1837263 +2018-09-10,147.43000,147.57000,146.43000,147.02000,127.37500,0.20%,1066741 +2018-09-11,147.18000,147.45000,146.44000,147.00000,127.35800,-0.01%,946017 +2018-09-12,146.99000,147.43000,146.48000,147.13000,127.47100,0.09%,1484599 +2018-09-13,146.99000,147.42000,146.50000,146.92000,127.88600,-0.14%,1058191 +2018-09-14,147.00000,147.94000,146.62000,147.46000,128.35600,0.37%,1061751 +2018-09-17,147.68000,148.30000,146.86000,147.04000,127.99100,-0.28%,1173315 +2018-09-18,147.27000,148.11000,147.04000,147.56000,128.44300,0.35%,1127641 +2018-09-19,147.70000,147.96000,146.56000,146.97000,127.93000,-0.40%,1206022 +2018-09-20,147.60000,149.09000,147.37000,148.88000,129.59200,1.30%,1068162 +2018-09-21,149.68000,151.01000,148.79000,150.68000,131.15900,1.21%,4234330 +2018-09-24,149.59000,150.11000,148.71000,149.07000,129.75800,-1.07%,1320745 +2018-09-25,149.66000,150.59000,146.50000,148.89000,129.60100,-0.12%,2763665 +2018-09-26,149.05000,150.98000,148.88000,149.62000,130.23700,0.49%,1723554 +2018-09-27,149.78000,150.26000,149.37000,149.91000,130.48900,0.19%,957149 +2018-09-28,149.82000,151.32000,149.71000,150.66000,131.14200,0.50%,1686440 +2018-10-01,151.38000,152.47000,150.31000,150.74000,131.21200,0.05%,1252597 +2018-10-02,151.11000,152.28000,150.12000,151.77000,132.10800,0.68%,1279091 +2018-10-03,151.90000,153.51000,151.34000,151.59000,131.95100,-0.12%,1425497 +2018-10-04,151.36000,151.59000,148.93000,150.22000,130.75900,-0.90%,1364771 +2018-10-05,150.42000,151.55000,149.84000,150.99000,131.42900,0.51%,1306480 +2018-10-08,150.12000,151.31000,148.05000,149.30000,129.95800,-1.12%,1626914 +2018-10-09,149.50000,152.36000,149.22000,150.14000,130.68900,0.56%,1398622 +2018-10-10,150.26000,150.46000,141.57000,141.78000,123.41200,-5.57%,2834900 +2018-10-11,141.71000,143.02000,137.05000,138.18000,120.27900,-2.54%,3402038 +2018-10-12,140.32000,141.30000,138.55000,140.72000,122.49000,1.84%,2477082 +2018-10-15,140.02000,141.54000,139.04000,140.25000,122.08100,-0.33%,1387459 +2018-10-16,140.60000,143.93000,140.28000,143.28000,124.71800,2.16%,1965968 +2018-10-17,143.43000,144.13000,142.04000,143.66000,125.04900,0.27%,1069369 +2018-10-18,143.76000,144.60000,141.06000,142.92000,124.40500,-0.52%,1863873 +2018-10-19,143.78000,145.15000,142.71000,143.41000,124.83100,0.34%,1793230 +2018-10-22,143.85000,144.91000,143.00000,143.99000,125.33600,0.40%,1147112 +2018-10-23,141.64000,143.44000,140.30000,142.44000,123.98700,-1.08%,1818959 +2018-10-24,142.01000,143.02000,137.27000,137.65000,119.81700,-3.36%,2291535 +2018-10-25,139.65000,141.40000,137.45000,140.49000,122.28900,2.06%,2192928 +2018-10-26,137.24000,138.66000,135.52000,136.35000,118.68600,-2.95%,2968919 +2018-10-29,138.80000,139.76000,133.13000,135.30000,117.77200,-0.77%,3272026 +2018-10-30,135.87000,137.26000,134.47000,137.26000,119.47800,1.45%,2884501 +2018-10-31,141.37000,145.62000,139.98000,144.08000,125.41400,4.97%,3522795 +2018-11-01,143.75000,144.00000,139.96000,140.91000,122.65500,-2.20%,2559318 +2018-11-02,141.12000,142.55000,139.02000,140.72000,122.49000,-0.13%,1921062 +2018-11-05,141.32000,141.80000,139.72000,141.41000,123.09000,0.49%,1787840 +2018-11-06,141.52000,144.03000,141.51000,143.92000,125.27500,1.77%,2094411 +2018-11-07,145.56000,148.45000,144.97000,148.30000,129.08800,3.04%,2616301 +2018-11-08,147.63000,148.67000,147.17000,147.89000,128.73100,-0.28%,2082149 +2018-11-09,147.08000,147.66000,146.00000,147.19000,128.12100,-0.47%,2371360 +2018-11-12,146.68000,147.10000,143.95000,144.17000,125.49300,-2.05%,1665262 +2018-11-13,144.96000,145.86000,143.04000,144.72000,125.97100,0.38%,2087268 +2018-11-14,145.83000,146.41000,142.50000,142.72000,124.23100,-1.38%,2248666 +2018-11-15,141.36000,147.29000,140.80000,147.25000,128.17400,3.17%,2564017 +2018-11-16,147.22000,147.82000,145.43000,146.55000,127.56400,-0.48%,5416741 +2018-11-19,146.41000,147.01000,141.22000,143.44000,124.85700,-2.12%,2264933 +2018-11-20,142.83000,147.38000,140.13000,140.52000,122.31600,-2.04%,2995285 +2018-11-21,141.48000,142.63000,139.45000,141.08000,122.80300,0.40%,1500689 +2018-11-23,139.54000,141.91000,139.54000,140.89000,122.63800,-0.13%,676649 +2018-11-26,142.83000,144.74000,142.02000,144.65000,125.91000,2.67%,1643523 +2018-11-27,143.93000,145.33000,142.84000,145.32000,126.49400,0.46%,1442258 +2018-11-28,145.89000,148.66000,145.49000,148.61000,129.35700,2.26%,3159330 +2018-11-29,147.70000,148.14000,145.71000,145.85000,126.95500,-1.86%,1750220 +2018-11-30,146.21000,147.56000,145.80000,147.42000,128.32200,1.08%,4150774 +2018-12-03,149.19000,149.67000,145.38000,147.41000,128.31300,-0.01%,4110661 +2018-12-04,147.04000,147.70000,143.18000,143.61000,125.00500,-2.58%,4018809 +2018-12-06,141.89000,143.23000,138.29300,143.18000,124.63100,-0.30%,3299671 +2018-12-07,142.20000,143.51000,138.70000,139.33000,121.28000,-2.69%,2830401 +2018-12-10,139.63000,140.29000,136.69000,139.73000,121.62800,0.29%,1660291 +2018-12-11,141.71000,142.35000,138.71000,139.99000,121.85400,0.19%,2190021 +2018-12-12,142.49000,142.63000,139.45000,139.57000,121.48900,-0.30%,2566203 +2018-12-13,139.57000,139.57000,136.75000,138.20000,120.98400,-0.98%,1871656 +2018-12-14,136.71000,137.40000,134.60000,134.82000,118.02500,-2.45%,1967098 +2018-12-17,134.67000,135.92000,131.63000,132.47000,115.96800,-1.74%,3749163 +2018-12-18,133.76000,134.49000,129.40000,130.00000,113.80500,-1.86%,6609511 +2018-12-19,129.92000,134.14000,128.85000,130.33000,114.09400,0.25%,3496753 +2018-12-20,129.73000,131.13000,128.26000,130.29000,114.05900,-0.03%,3757355 +2018-12-21,129.75000,131.96000,125.17000,125.37000,109.75200,-3.78%,4349871 +2018-12-24,125.02000,126.25000,121.83000,121.95000,106.75800,-2.73%,1345658 +2018-12-26,123.28000,127.78000,121.40000,127.70000,111.79200,4.72%,2321035 +2018-12-27,125.57000,129.76000,124.47000,129.73000,113.56900,1.59%,2152623 +2018-12-28,130.09000,131.26000,127.76000,129.23000,113.13100,-0.39%,1665845 +2018-12-31,130.08000,131.18000,129.35000,131.12000,114.78600,1.46%,2509069 +2019-01-02,129.16000,130.78000,128.61000,130.14000,113.92800,-0.75%,2190104 +2019-01-03,128.51000,129.30000,126.06000,126.21000,110.48700,-3.02%,3854018 +2019-01-04,128.39000,131.39000,127.54000,131.24000,114.89100,3.99%,2161258 +2019-01-07,130.99000,132.15000,129.50000,130.53000,114.26900,-0.54%,3455834 +2019-01-08,131.48000,132.43000,129.06000,131.30000,114.94300,0.59%,2275635 +2019-01-09,131.86000,131.86000,129.47000,131.42000,115.04800,0.09%,1844526 +2019-01-10,130.52000,132.58000,130.51000,132.46000,115.95900,0.79%,2051891 +2019-01-11,131.80000,132.00000,130.67000,131.65000,115.25000,-0.61%,1185704 +2019-01-14,130.16000,131.65000,130.00000,130.90000,114.59300,-0.57%,1787819 +2019-01-15,130.95000,133.22000,130.95000,132.33000,115.84500,1.09%,3286146 +2019-01-16,132.66000,133.55000,131.84000,132.76000,116.22100,0.32%,2080991 +2019-01-17,132.13000,133.75000,132.05000,132.94000,116.37900,0.14%,2194832 +2019-01-18,134.25000,135.38000,133.04000,135.18000,118.34000,1.68%,2281016 +2019-01-22,133.99000,134.52000,132.04000,133.17000,116.58000,-1.49%,2908933 +2019-01-23,133.62000,134.63000,132.65000,134.42000,117.67500,0.94%,1923032 +2019-01-24,134.66000,135.72000,133.87000,134.75000,117.96400,0.25%,1903188 +2019-01-25,136.02000,136.74000,135.26000,136.41000,119.41700,1.23%,1710183 +2019-01-28,134.96000,135.73000,134.29000,135.50000,118.62000,-0.67%,1930622 +2019-01-29,135.37000,135.88000,133.76000,134.00000,117.30700,-1.11%,1726504 +2019-01-30,137.00000,140.79000,135.01000,139.41000,122.04300,4.04%,3734452 +2019-01-31,138.83000,141.15000,138.13000,139.84000,122.41900,0.31%,5836557 +2019-02-01,139.71000,141.69000,139.71000,141.62000,123.97800,1.27%,2940936 +2019-02-04,141.73000,143.69000,141.39000,143.63000,125.73700,1.42%,2848005 +2019-02-05,145.02000,145.49000,144.12000,145.29000,127.19100,1.16%,2802391 +2019-02-06,145.00000,146.09000,144.60000,145.54000,127.40900,0.17%,2039649 +2019-02-07,144.02000,145.89000,143.93000,145.68000,127.53200,0.10%,2638193 +2019-02-08,144.32000,146.85000,144.04000,146.81000,128.52100,0.78%,1711997 +2019-02-11,147.19000,147.74000,146.79000,147.51000,129.13400,0.48%,1949594 +2019-02-12,148.71000,149.93000,148.27000,149.50000,130.87600,1.35%,2181755 +2019-02-13,150.00000,151.35000,149.89000,150.46000,131.71600,0.64%,2136727 +2019-02-14,149.63000,150.00000,148.07000,148.15000,129.69400,-1.54%,2656935 +2019-02-15,149.55000,150.32000,148.44000,149.67000,131.02500,1.03%,2862880 +2019-02-19,149.02000,150.55000,149.02000,150.31000,131.58500,0.43%,1354821 +2019-02-20,150.66000,150.71000,149.47000,150.56000,131.80400,0.17%,1621981 +2019-02-21,150.14000,151.50000,149.61000,150.98000,132.17200,0.28%,1309158 +2019-02-22,151.62000,153.21000,151.22000,153.18000,134.09800,1.46%,1608761 +2019-02-25,154.06000,154.55000,152.23000,152.49000,133.49400,-0.45%,1560872 +2019-02-26,152.54000,153.42000,152.25000,152.88000,133.83500,0.26%,1400592 +2019-02-27,152.08000,153.40000,151.66000,152.98000,133.92300,0.07%,1479023 +2019-02-28,152.68000,153.56000,152.30000,153.03000,133.96600,0.03%,2241544 +2019-03-01,154.25000,154.41000,153.15000,153.90000,134.72800,0.57%,1773260 +2019-03-04,153.89000,154.32000,151.41000,153.26000,134.16800,-0.42%,3966832 +2019-03-05,153.45000,153.60000,152.35000,152.66000,133.64200,-0.39%,2914038 +2019-03-06,152.47000,153.32000,152.17000,152.53000,133.52900,-0.09%,1643040 +2019-03-07,151.35000,151.98000,150.12000,150.42000,132.37300,-1.38%,2915273 +2019-03-08,149.01000,149.58000,148.15000,149.24000,131.33500,-0.78%,1928067 +2019-03-11,149.88000,151.19000,149.03000,151.09000,132.96300,1.24%,1817145 +2019-03-12,151.75000,152.81000,151.10000,151.99000,133.75500,0.60%,1796620 +2019-03-13,152.71000,153.98000,152.21000,152.84000,134.50300,0.56%,1539349 +2019-03-14,153.34000,153.67000,152.27000,153.51000,135.09200,0.44%,1840866 +2019-03-15,153.01000,155.36000,152.66100,155.31000,136.67600,1.17%,5612259 +2019-03-18,155.31000,155.80000,154.04000,154.69000,136.13100,-0.40%,1716586 +2019-03-19,155.00000,155.18000,153.82000,154.63000,136.07800,-0.04%,1439817 +2019-03-20,154.43000,154.99000,153.50000,154.02000,135.54100,-0.39%,1974925 +2019-03-21,153.44000,156.04000,153.44000,155.34000,136.70300,0.86%,1848253 +2019-03-22,154.93000,155.30000,153.65000,153.81000,135.35600,-0.98%,1659713 +2019-03-25,153.48000,154.21000,152.76000,153.75000,135.30400,-0.04%,1235203 +2019-03-26,155.11000,156.27000,154.24000,156.20000,137.46000,1.59%,1473928 +2019-03-27,156.42000,157.26000,154.99000,156.79000,137.97900,0.38%,1481359 +2019-03-28,157.03000,158.53000,156.88000,158.37000,139.36900,1.01%,1412351 +2019-03-29,159.49000,159.91000,158.61000,159.74000,140.57500,0.87%,2333920 +2019-04-01,161.20000,162.32000,159.98000,162.07000,142.62500,1.46%,2489476 +2019-04-02,162.54000,162.71000,160.83000,161.44000,142.07100,-0.39%,987838 +2019-04-03,162.45000,162.45000,160.49000,161.10000,141.77200,-0.21%,1374701 +2019-04-04,161.37000,161.37000,158.18000,159.34000,140.22300,-1.09%,1682375 +2019-04-05,160.07000,160.42000,159.15000,160.34000,141.10300,0.63%,1497777 +2019-04-08,159.95000,160.60000,158.89000,160.46000,141.20800,0.07%,952102 +2019-04-09,159.83000,160.66000,159.13000,159.68000,140.52200,-0.49%,1238609 +2019-04-10,160.13000,160.82000,159.67000,160.42000,141.17300,0.46%,998916 +2019-04-11,161.03000,161.76000,160.42000,161.67000,142.27300,0.78%,1525973 +2019-04-12,162.16000,163.38000,160.94000,163.31000,143.71700,1.01%,1014253 +2019-04-15,163.03000,163.86000,162.61000,163.68000,144.04200,0.23%,987124 +2019-04-16,164.41000,164.41000,161.53000,162.14000,142.68700,-0.94%,1080839 +2019-04-17,162.53000,162.97000,161.55000,162.85000,143.31200,0.44%,1145442 +2019-04-18,163.73000,163.73000,162.08000,162.44000,142.95100,-0.25%,1423818 +2019-04-22,161.65000,162.41000,161.34000,161.91000,142.48400,-0.33%,813873 +2019-04-23,162.01000,165.13000,161.81000,165.04000,145.23900,1.93%,1467296 +2019-04-24,165.24000,165.50000,163.48000,163.50000,143.88400,-0.93%,1771017 +2019-04-25,162.68000,164.17000,161.49000,163.86000,144.20100,0.22%,1406373 +2019-04-26,164.43000,164.43000,162.69000,163.70000,144.06000,-0.10%,911945 +2019-04-29,163.86000,164.25000,162.58000,162.99000,143.43500,-0.43%,1270288 +2019-04-30,163.28000,164.56000,161.01000,164.39000,144.66700,0.86%,2007150 +2019-05-01,161.00000,161.20000,154.71000,157.48000,138.58600,-4.20%,3333956 +2019-05-02,157.46000,159.18000,155.80000,158.42000,139.41300,0.60%,2178135 +2019-05-03,159.69000,160.63000,158.51000,160.19000,140.97100,1.12%,1431501 +2019-05-06,157.38000,160.69000,157.38000,160.25000,141.02400,0.04%,1328166 +2019-05-07,158.16000,160.95000,157.34000,158.35000,139.35200,-1.19%,2132267 +2019-05-08,158.00000,159.98000,157.57000,159.19000,140.09100,0.53%,1410248 +2019-05-09,158.00000,161.02000,157.78000,160.57000,141.30500,0.87%,1604764 +2019-05-10,159.87000,161.40000,157.91000,161.03000,141.71000,0.29%,1661470 +2019-05-13,158.41000,159.73000,157.00000,157.26000,138.39200,-2.34%,1898953 +2019-05-14,157.56000,159.81000,157.35000,158.51000,139.49200,0.79%,1905006 +2019-05-15,157.67000,159.77000,157.10000,159.37000,140.24900,0.54%,2042157 +2019-05-16,159.25000,162.45000,158.73000,161.53000,142.15000,1.36%,2243751 +2019-05-17,160.39000,162.08000,159.85000,161.72000,142.31700,0.12%,2101107 +2019-05-20,160.10000,162.75000,160.10000,161.34000,141.98300,-0.23%,1593457 +2019-05-21,162.44000,163.54000,161.50000,163.00000,143.44400,1.03%,1171760 +2019-05-22,162.68000,164.03000,162.23000,163.37000,143.76900,0.23%,1098334 +2019-05-23,161.74000,162.30000,160.12000,161.13000,141.79800,-1.37%,1453811 +2019-05-24,162.12000,163.04000,161.16000,161.85000,142.43200,0.45%,911864 +2019-05-28,161.97000,163.74000,161.57000,161.89000,142.46700,0.02%,1425253 +2019-05-29,161.09000,161.19000,158.94000,159.87000,140.68900,-1.25%,1046128 +2019-05-30,160.47000,161.41000,159.74000,160.91000,141.60400,0.65%,743903 +2019-05-31,159.32000,161.08000,159.32000,160.12000,140.90900,-0.49%,1091948 +2019-06-03,160.55000,161.42000,155.26000,156.00000,137.28400,-2.57%,2066933 +2019-06-04,157.56000,159.66000,156.06000,159.45000,140.32000,2.21%,1550830 +2019-06-05,160.11000,162.78000,160.10000,162.65000,143.13600,2.01%,1451726 +2019-06-06,162.67000,164.35000,161.65000,164.30000,144.58800,1.01%,1280762 +2019-06-07,165.01000,167.87000,164.94000,166.92000,146.89300,1.59%,1419280 +2019-06-10,167.31000,168.43000,166.63000,167.69000,147.57100,0.46%,1283152 +2019-06-11,168.53000,168.87000,164.36000,165.11000,145.30100,-1.54%,1361566 +2019-06-12,165.31000,166.17000,164.57000,165.22000,145.39700,0.07%,1076065 +2019-06-13,165.21000,165.62000,163.33000,164.45000,145.41500,-0.47%,1205166 +2019-06-14,164.47000,166.36000,164.06000,165.54000,146.37900,0.66%,1458630 +2019-06-17,166.09000,166.49000,165.29000,165.94000,146.73200,0.24%,1213153 +2019-06-18,167.57000,169.20000,166.79000,168.22000,148.74900,1.37%,1716507 +2019-06-19,168.28000,168.87000,166.69000,168.25000,148.77500,0.02%,1153127 +2019-06-20,169.97000,170.10000,168.14000,169.61000,149.97800,0.81%,1192058 +2019-06-21,169.40000,170.45000,168.02000,168.16000,148.69600,-0.85%,2436980 +2019-06-24,168.76000,169.25000,167.70000,167.76000,148.34200,-0.24%,1514807 +2019-06-25,168.06000,168.06000,165.10000,165.52000,146.36100,-1.34%,1555836 +2019-06-26,165.74000,166.21000,162.71000,162.82000,143.97400,-1.63%,1271563 +2019-06-27,163.69000,164.22000,162.10000,164.01000,145.02600,0.73%,1417872 +2019-06-28,164.33000,165.71000,163.55000,165.33000,146.19300,0.80%,1947039 +2019-07-01,167.62000,167.82000,165.52000,166.39000,147.13000,0.64%,1625876 +2019-07-02,159.68000,162.04000,158.92000,161.96000,143.21300,-2.66%,17112083 +2019-07-03,163.00000,164.18000,161.53000,164.09000,145.09700,1.32%,1938842 +2019-07-05,162.99000,165.10000,162.36000,164.84000,145.76000,0.46%,2001714 +2019-07-08,164.58000,164.70000,163.69000,164.07000,145.07900,-0.47%,1108771 +2019-07-09,163.16000,163.74000,162.50000,163.54000,144.61000,-0.32%,1703015 +2019-07-10,164.28000,164.70000,162.66000,164.54000,145.49500,0.61%,1729982 +2019-07-11,164.88000,165.59000,164.11000,165.21000,146.08700,0.41%,1958493 +2019-07-12,164.95000,165.45000,163.98000,165.13000,146.01600,-0.05%,2239518 +2019-07-15,165.48000,166.16000,164.69000,165.01000,145.91000,-0.07%,2064450 +2019-07-16,165.05000,165.85000,164.03000,164.20000,145.19400,-0.49%,1898719 +2019-07-17,164.46000,166.15000,164.34000,165.39000,146.24600,0.72%,1885096 +2019-07-18,165.33000,167.92000,164.71000,167.77000,148.35100,1.44%,1500655 +2019-07-19,168.67000,168.97000,166.37000,166.46000,147.19200,-0.78%,1434588 +2019-07-22,166.98000,168.37000,166.26000,167.14000,147.79400,0.41%,1423056 +2019-07-23,168.28000,169.00000,166.71000,167.91000,148.47400,0.46%,934624 +2019-07-24,167.47000,167.47000,166.07000,167.21000,147.85500,-0.42%,2063310 +2019-07-25,166.95000,167.97000,166.62000,167.06000,147.72300,-0.09%,1305094 +2019-07-26,167.61000,169.58000,167.31000,169.27000,149.67700,1.32%,1035464 +2019-07-29,169.13000,169.13000,167.67000,167.91000,148.47400,-0.80%,1065977 +2019-07-30,167.33000,167.84000,164.90000,165.00000,145.90100,-1.73%,1937934 +2019-07-31,172.00000,172.00000,164.95000,166.52000,147.24500,0.92%,4170902 +2019-08-01,165.25000,166.63000,163.70000,164.30000,145.28200,-1.33%,4099215 +2019-08-02,163.99000,165.61000,161.79000,164.27000,145.25600,-0.02%,2873735 +2019-08-05,162.71000,163.43000,158.73000,159.75000,141.25900,-2.75%,4644804 +2019-08-06,160.03000,163.90000,159.81000,163.39000,144.47800,2.28%,2113928 +2019-08-07,161.89000,165.47000,160.52000,164.47000,145.43300,0.66%,2139052 +2019-08-08,166.01000,170.39000,165.54000,170.32000,150.60600,3.56%,2306694 +2019-08-09,169.95000,169.95000,166.42000,167.73000,148.31500,-1.52%,2105815 +2019-08-12,167.41000,167.60000,165.12000,165.87000,146.67100,-1.11%,1633212 +2019-08-13,165.33000,169.18000,165.25000,168.71000,149.18200,1.71%,1386789 +2019-08-14,166.46000,167.61000,163.74000,163.84000,144.87600,-2.89%,2249316 +2019-08-15,164.18000,166.36000,162.51000,165.07000,145.96300,0.75%,1675687 +2019-08-16,166.82000,168.06000,166.42000,167.02000,147.68700,1.18%,1459567 +2019-08-19,169.03000,169.38000,167.55000,168.96000,149.40300,1.16%,1124955 +2019-08-20,168.59000,169.79000,167.64000,167.88000,148.44800,-0.64%,1143408 +2019-08-21,168.89000,169.69000,168.43000,169.69000,150.04800,1.08%,1235084 +2019-08-22,169.55000,170.71000,167.29000,169.53000,149.90700,-0.09%,1174367 +2019-08-23,169.06000,170.17000,164.20000,164.80000,145.72400,-2.79%,1685091 +2019-08-26,166.65000,166.98000,164.99000,166.81000,147.50200,1.22%,1197450 +2019-08-27,168.14000,168.14000,166.08000,166.85000,147.53700,0.02%,1595204 +2019-08-28,165.95000,167.49000,164.72000,167.22000,147.86400,0.22%,1523926 +2019-08-29,169.31000,170.81000,168.76000,169.44000,149.82700,1.33%,1186790 +2019-08-30,170.71000,170.92000,169.03000,169.84000,150.18100,0.24%,1586245 +2019-09-03,167.75000,169.50000,166.60000,167.21000,147.85500,-1.55%,1528185 +2019-09-04,168.53000,170.09000,168.50000,169.71000,150.06600,1.50%,1359862 +2019-09-05,171.15000,173.54000,170.80000,173.27000,153.21400,2.10%,1742662 +2019-09-06,173.74000,174.50000,173.02000,173.25000,153.19600,-0.01%,4866009 +2019-09-09,173.56000,173.69000,167.13000,168.05000,148.59800,-3.00%,1670167 +2019-09-10,166.94000,168.03000,161.61000,164.33000,145.30900,-2.21%,2010177 +2019-09-11,163.14000,164.92000,160.40000,161.14000,142.48800,-1.94%,2659359 +2019-09-12,161.16000,162.79000,160.15000,160.41000,142.54100,-0.45%,2209223 +2019-09-13,161.04000,161.51000,158.95000,159.74000,141.94600,-0.42%,1906949 +2019-09-16,158.90000,159.74000,157.75000,158.17000,140.55100,-0.98%,2427945 +2019-09-17,158.40000,159.24000,157.60000,158.83000,141.13700,0.42%,2629221 +2019-09-18,158.33000,158.86000,156.04000,157.77000,140.19500,-0.67%,1722531 +2019-09-19,159.27000,159.98000,158.51000,159.35000,141.59900,1.00%,1856879 +2019-09-20,159.22000,160.81000,158.75000,159.30000,141.55500,-0.03%,2674919 +2019-09-23,158.77000,160.64000,158.50000,159.70000,141.91000,0.25%,1824880 +2019-09-24,160.12000,162.44000,158.77000,160.03000,142.20300,0.21%,2829328 +2019-09-25,160.08000,161.95000,158.82000,161.68000,143.67000,1.03%,2371221 +2019-09-26,162.24000,163.95000,161.70000,163.27000,145.08300,0.98%,2111586 +2019-09-27,163.79000,163.97000,158.94000,160.43000,142.55900,-1.74%,2067422 +2019-09-30,160.83000,162.10000,160.75000,161.42000,143.43900,0.62%,1511432 +2019-10-01,162.31000,162.94000,160.08000,160.43000,142.55900,-0.61%,1811805 +2019-10-02,158.97000,159.24000,155.48000,156.62000,139.17300,-2.37%,2755079 +2019-10-03,156.36000,157.60000,153.72000,157.54000,139.99100,0.59%,1667880 +2019-10-04,158.13000,159.42000,157.90000,159.17000,141.43900,1.03%,1363367 +2019-10-07,158.95000,159.81000,157.98000,158.89000,141.19000,-0.18%,1036318 +2019-10-08,157.55000,158.35000,155.84000,156.32000,138.90700,-1.62%,1531767 +2019-10-09,157.64000,158.94000,156.60000,158.46000,140.80800,1.37%,1658697 +2019-10-10,157.93000,160.97000,157.86000,160.72000,142.81700,1.43%,1597573 +2019-10-11,162.41000,163.84000,161.00000,162.52000,144.41600,1.12%,1994228 +2019-10-14,162.65000,163.81000,162.12000,162.46000,144.36300,-0.04%,1288020 +2019-10-15,162.54000,164.45000,162.49000,164.12000,145.83800,1.02%,1355762 +2019-10-16,163.74000,164.45000,162.06000,164.16000,145.87300,0.02%,1665162 +2019-10-17,164.54000,165.20000,163.61000,163.83000,145.58000,-0.20%,1091688 +2019-10-18,164.33000,164.45000,162.92000,163.54000,145.32200,-0.18%,1650364 +2019-10-21,164.08000,164.49000,161.30000,162.03000,143.98100,-0.92%,1714349 +2019-10-22,162.35000,163.29000,159.46000,159.49000,141.72400,-1.57%,1336003 +2019-10-23,159.27000,160.76000,159.09000,160.04000,142.21200,0.34%,1726606 +2019-10-24,160.95000,162.64000,160.10000,162.54000,144.43400,1.56%,1100972 +2019-10-25,162.01000,163.36000,161.57000,161.96000,143.91800,-0.36%,2199993 +2019-10-28,162.58000,162.92000,160.93000,162.48000,144.38100,0.32%,1377763 +2019-10-29,162.63000,164.36000,162.46000,162.83000,144.69200,0.22%,1557212 +2019-10-30,158.80000,164.33000,158.26000,164.15000,145.86500,0.81%,2878301 +2019-10-31,163.42000,164.41000,160.68000,162.23000,144.15800,-1.17%,6511280 +2019-11-01,163.40000,163.75000,162.13000,162.98000,144.82500,0.46%,1375890 +2019-11-04,164.21000,164.61000,161.71000,161.88000,143.84700,-0.67%,2542856 +2019-11-05,161.35000,161.74000,156.89000,157.01000,139.52000,-3.01%,3924599 +2019-11-06,157.87000,160.18000,157.35000,159.66000,141.87500,1.69%,2142857 +2019-11-07,160.54000,163.58000,159.88000,162.10000,144.04300,1.53%,2166846 +2019-11-08,161.73000,163.08000,161.18000,162.73000,144.60300,0.39%,1787538 +2019-11-11,162.00000,163.92000,161.64000,163.42000,145.21600,0.42%,1417883 +2019-11-12,164.15000,166.49000,163.76000,166.36000,147.82800,1.80%,1921680 +2019-11-13,166.98000,169.52000,166.47000,168.98000,150.15600,1.57%,2346840 +2019-11-14,168.77000,170.48000,167.79000,170.14000,151.18700,0.69%,2367904 +2019-11-15,171.19000,171.19000,169.07000,171.17000,152.10300,0.61%,1611220 +2019-11-18,170.64000,171.33000,170.00000,170.73000,151.71200,-0.26%,1444542 +2019-11-19,171.50000,172.73000,170.91000,171.09000,152.03100,0.21%,1284047 +2019-11-20,170.54000,171.58000,169.00000,170.58000,151.57800,-0.30%,1286941 +2019-11-21,170.23000,170.74000,169.15000,169.86000,150.93800,-0.42%,1184828 +2019-11-22,171.12000,171.50000,169.07000,169.65000,150.75200,-0.12%,1279067 +2019-11-25,170.27000,170.94000,169.78000,170.20000,151.24100,0.32%,1259539 +2019-11-26,170.21000,171.92000,170.15000,171.62000,152.50200,0.83%,2021047 +2019-11-27,171.80000,171.90000,170.96000,171.48000,152.37800,-0.08%,1093436 +2019-11-29,170.82000,171.50000,170.24000,170.78000,151.75600,-0.41%,706162 +2019-12-02,170.53000,170.87000,168.15000,168.59000,149.81000,-1.28%,1342031 +2019-12-03,166.77000,167.44000,166.22000,167.13000,148.51300,-0.87%,2953108 +2019-12-04,167.12000,168.87000,166.84000,168.57000,149.79200,0.86%,1863695 +2019-12-05,168.89000,169.01000,167.52000,168.36000,149.60600,-0.12%,1748817 +2019-12-06,169.61000,170.59000,169.51000,169.98000,151.04500,0.96%,1300116 +2019-12-09,169.68000,170.11000,168.81000,169.07000,150.23600,-0.54%,1508186 +2019-12-10,169.07000,169.23000,168.16000,168.43000,149.66800,-0.38%,1523413 +2019-12-11,168.06000,168.31000,166.51000,167.24000,148.61000,-0.71%,1245785 +2019-12-12,166.26000,167.55000,165.23000,167.16000,149.34800,-0.05%,1931103 +2019-12-13,166.69000,168.39000,166.01000,168.26000,150.33100,0.66%,1308380 +2019-12-16,169.16000,169.66000,168.48000,168.59000,150.62500,0.20%,2404032 +2019-12-17,168.81000,169.44000,168.04000,168.32000,150.38400,-0.16%,1838805 +2019-12-18,168.38000,169.74000,167.25000,167.56000,149.70500,-0.45%,2069897 +2019-12-19,167.26000,169.39000,166.74000,168.74000,150.76000,0.70%,1984839 +2019-12-20,170.28000,171.32000,168.23000,171.09000,152.85900,1.39%,3947248 +2019-12-23,171.27000,171.36000,169.74000,170.02000,151.90300,-0.63%,1139895 +2019-12-24,169.95000,170.31000,169.35000,169.91000,151.80500,-0.06%,350248 +2019-12-26,170.35000,170.82000,169.58000,170.35000,152.19800,0.26%,1714090 +2019-12-27,170.77000,170.95000,169.75000,170.77000,152.57300,0.25%,821431 +2019-12-30,170.51000,170.85000,169.03000,169.59000,151.51900,-0.69%,867072 +2019-12-31,169.22000,170.66000,169.22000,170.50000,152.33200,0.54%,903032 +2020-01-02,171.96000,172.00000,169.20000,170.32000,152.17100,-0.11%,1364626 +2020-01-03,168.06000,170.45000,168.06000,169.96000,151.85000,-0.21%,1000060 +2020-01-06,169.08000,170.34000,168.83000,170.19000,152.05500,0.14%,1205933 +2020-01-07,169.29000,169.46000,167.95000,168.13000,150.21500,-1.21%,1879115 +2020-01-08,168.79000,170.51000,168.17000,169.71000,151.62600,0.94%,1675559 +2020-01-09,170.38000,171.34000,170.12000,171.21000,152.96600,0.88%,1189646 +2020-01-10,172.00000,172.00000,170.64000,171.09000,152.85900,-0.07%,968720 +2020-01-13,171.52000,172.47000,171.10000,172.36000,153.99400,0.74%,922534 +2020-01-14,172.12000,172.35000,170.50000,171.23000,152.98400,-0.66%,1688109 +2020-01-15,172.07000,174.49000,171.81000,172.81000,154.39600,0.92%,2114613 +2020-01-16,173.86000,174.94000,172.94000,174.88000,156.24500,1.20%,2281180 +2020-01-17,176.03000,176.91000,175.10000,176.87000,158.02300,1.14%,2818213 +2020-01-21,174.95000,177.60000,174.95000,176.20000,157.42500,-0.38%,1887463 +2020-01-22,178.32000,179.89000,177.19000,178.33000,159.32800,1.21%,2060125 +2020-01-23,177.77000,178.46000,177.01000,177.83000,158.88100,-0.28%,1520335 +2020-01-24,178.83000,178.93000,176.18000,177.21000,158.32700,-0.35%,1676654 +2020-01-27,175.19000,176.63000,174.49000,175.74000,157.01400,-0.83%,1622489 +2020-01-28,176.03000,178.96000,175.90000,178.30000,159.30100,1.46%,1641967 +2020-01-29,171.85000,174.28000,170.94000,171.04000,152.81400,-4.07%,3842815 +2020-01-30,168.96000,175.08000,168.34000,175.00500,156.35700,2.32%,2731668 +2020-01-31,174.50000,175.44000,170.84000,171.39000,153.12700,-2.07%,3316666 +2020-02-03,173.88000,175.17000,173.00000,173.94000,155.40500,1.49%,2162833 +2020-02-04,176.67000,178.07000,174.80000,175.92000,157.17400,1.14%,3423514 +2020-02-05,178.37000,179.01000,176.81000,178.62000,159.58700,1.53%,2675204 +2020-02-06,179.75000,180.47000,178.80000,180.26000,161.05200,0.92%,1600799 +2020-02-07,179.78000,179.90000,178.49000,179.10000,160.01600,-0.64%,2311532 +2020-02-10,178.66000,179.82000,178.31000,179.36000,160.24800,0.15%,2153756 +2020-02-11,180.25000,180.25000,177.79000,177.97000,159.00600,-0.77%,1584176 +2020-02-12,178.69000,180.85000,176.90000,178.03000,159.06000,0.03%,2622477 +2020-02-13,177.47000,180.99000,177.07000,180.11000,160.91800,1.17%,1913906 +2020-02-14,180.16000,181.28000,179.40000,181.25000,161.93600,0.63%,1566513 +2020-02-18,181.36000,182.32000,179.74000,179.93000,160.75700,-0.73%,1512243 +2020-02-19,180.50000,181.74000,180.19000,181.25000,161.93600,0.73%,1651517 +2020-02-20,180.67000,181.75000,178.50000,180.77000,161.50800,-0.26%,1501665 +2020-02-21,179.80000,180.43000,177.35000,178.58000,159.55100,-1.21%,3538453 +2020-02-24,175.78000,177.18000,173.90000,174.54000,155.94100,-2.26%,2084064 +2020-02-25,174.65000,175.49000,166.90000,167.18000,149.36600,-4.22%,2606831 +2020-02-26,169.00000,170.80000,166.23000,166.33000,148.60600,-0.51%,2319739 +2020-02-27,164.06000,165.97000,157.46000,157.53000,140.74400,-5.29%,2843642 +2020-02-28,153.41000,159.45000,150.53000,154.74000,138.25100,-1.77%,4585812 +2020-03-02,155.55000,163.09000,154.24000,163.00000,145.63100,5.34%,3194691 +2020-03-03,161.63000,164.44000,154.00000,155.24000,138.69800,-4.76%,3095168 +2020-03-04,158.42000,164.62000,156.81000,164.39000,146.87300,5.89%,2847640 +2020-03-05,159.44000,163.15000,158.93000,160.67000,143.54900,-2.26%,3359661 +2020-03-06,153.42000,160.11000,153.01000,159.15000,142.19100,-0.95%,3137434 +2020-03-09,149.10000,155.22000,146.28000,150.92000,134.83800,-5.17%,4551601 +2020-03-10,156.95000,157.12000,147.21000,154.42000,137.96500,2.32%,4152369 +2020-03-11,149.65000,151.92000,145.69000,148.01000,132.23800,-4.15%,2750984 +2020-03-12,137.55000,137.87000,125.86000,130.28000,117.21100,-11.98%,5497208 +2020-03-13,136.99000,144.53000,129.27000,144.50000,130.00400,10.91%,3604922 +2020-03-16,128.06000,131.72000,122.05000,122.46000,110.17500,-15.25%,4415890 +2020-03-17,124.45000,130.53000,118.43000,129.39000,116.41000,5.66%,4274804 +2020-03-18,120.86000,122.59000,103.11000,117.60000,105.80300,-9.11%,5078068 +2020-03-19,117.80000,123.17000,110.00000,117.37000,105.59600,-0.20%,4022176 +2020-03-20,118.92000,119.47000,107.10000,112.06000,100.81900,-4.52%,6257644 +2020-03-23,108.53000,112.06000,104.89000,109.07000,98.12800,-2.67%,4794469 +2020-03-24,114.66000,122.04000,114.30000,120.96000,108.82600,10.90%,4884199 +2020-03-25,120.76000,130.00000,116.49000,122.59000,110.29200,1.35%,3941861 +2020-03-26,123.06000,138.14000,122.60000,137.06000,123.31100,11.80%,4041046 +2020-03-27,130.36000,136.00000,128.92000,131.38000,118.20000,-4.14%,2997814 +2020-03-30,132.40000,138.54000,131.77000,137.82000,123.99400,4.90%,2522320 +2020-03-31,134.98000,139.40000,134.22000,136.68000,122.96900,-0.83%,3513047 +2020-04-01,129.98000,133.41000,128.09000,129.72000,116.70700,-5.09%,2905449 +2020-04-02,127.72000,132.61000,127.43000,131.55000,118.35300,1.41%,3808191 +2020-04-03,130.70000,132.53000,126.69000,128.57000,115.67200,-2.27%,1567490 +2020-04-06,135.00000,140.45000,134.35000,139.65000,125.64100,8.62%,3664182 +2020-04-07,145.54000,147.17000,136.75000,136.96000,123.22100,-1.93%,2870654 +2020-04-08,138.00000,139.60000,136.35000,138.53000,124.63300,1.15%,2726592 +2020-04-09,140.23000,143.81000,139.91000,142.52000,128.22300,2.88%,2683410 +2020-04-13,140.23000,140.92000,136.02000,139.53000,125.53300,-2.10%,1728671 +2020-04-14,140.72000,143.99000,140.47000,143.87000,129.43700,3.11%,2404395 +2020-04-15,140.14000,140.66000,137.18000,137.64000,123.83200,-4.33%,2146362 +2020-04-16,138.52000,138.95000,134.42000,136.92000,123.18500,-0.52%,1949127 +2020-04-17,141.51000,142.12000,138.70000,141.08000,126.92700,3.04%,3179534 +2020-04-20,138.53000,141.65000,138.00000,139.82000,125.79400,-0.89%,2521427 +2020-04-21,137.21000,137.64000,133.20000,133.61000,120.20700,-4.44%,2178067 +2020-04-22,136.75000,139.75000,135.04000,138.70000,124.78600,3.81%,1558418 +2020-04-23,138.85000,141.15000,135.45000,135.92000,122.28500,-2.00%,2345156 +2020-04-24,136.53000,139.73000,135.38000,139.23000,125.26300,2.44%,2000267 +2020-04-27,139.81000,142.32000,139.47000,142.22000,127.95300,2.15%,1779469 +2020-04-28,143.23000,146.19000,142.60000,143.01000,128.66400,0.56%,2129797 +2020-04-29,146.76000,146.76000,141.60000,145.84000,131.21000,1.98%,2644286 +2020-04-30,144.49000,147.32000,143.57000,146.69000,131.97500,0.58%,2592296 +2020-05-01,143.17000,144.70000,139.46000,140.42000,126.33400,-4.27%,2616976 +2020-05-04,139.36000,144.64000,138.39000,144.48000,129.98600,2.89%,2614433 +2020-05-05,145.56000,147.77000,144.82000,145.82000,131.19200,0.93%,1672038 +2020-05-06,143.13000,147.63000,143.13000,144.56000,130.05800,-0.86%,1780342 +2020-05-07,147.39000,149.32000,146.67000,147.77000,132.94600,2.22%,1900221 +2020-05-08,149.57000,149.78000,144.72000,146.00000,131.35400,-1.20%,1738426 +2020-05-11,144.09000,145.80000,143.70000,144.61000,130.10300,-0.95%,1762735 +2020-05-12,144.85000,145.64000,141.39000,141.73000,127.51200,-1.99%,2014207 +2020-05-13,141.73000,141.73000,132.80000,134.58000,121.07900,-5.04%,2964236 +2020-05-14,133.97000,135.16000,130.64000,134.95000,121.41200,0.27%,2164911 +2020-05-15,133.77000,134.98000,131.85000,134.85000,121.32200,-0.07%,4047772 +2020-05-18,135.32000,137.48000,134.51000,136.40000,122.71700,1.15%,3753610 +2020-05-19,136.21000,137.62000,133.05000,133.10000,119.74800,-2.42%,2523022 +2020-05-20,134.64000,136.09000,133.99000,134.78000,121.25900,1.26%,5466024 +2020-05-21,134.08000,135.05000,132.70000,133.32000,119.94600,-1.08%,2856335 +2020-05-22,133.00000,135.72000,131.90000,134.87000,121.34000,1.16%,2201114 +2020-05-26,138.00000,139.56000,136.70000,138.92000,124.98400,3.00%,3080443 +2020-05-27,141.30000,145.13000,139.54000,144.67000,130.15700,4.14%,3439850 +2020-05-28,145.67000,146.51000,143.52000,144.80000,130.27400,0.09%,2547734 +2020-05-29,145.37000,146.98000,142.17000,146.49000,131.79500,1.17%,3239506 +2020-06-01,146.01000,146.98000,144.56000,145.55000,130.94900,-0.64%,2374128 +2020-06-02,145.41000,148.32000,145.01000,148.25000,133.37800,1.86%,2880879 +2020-06-03,149.80000,152.25000,148.96000,151.68000,136.46400,2.31%,2100270 +2020-06-04,149.88000,151.95000,149.15000,149.97000,134.92500,-1.13%,2086399 +2020-06-05,154.30000,161.05000,153.57000,160.13000,144.06600,6.77%,3344829 +2020-06-08,159.36000,161.30000,158.29000,161.15000,144.98400,0.64%,2270385 +2020-06-09,160.75000,160.75000,157.02000,157.69000,141.87100,-2.15%,1885666 +2020-06-10,157.73000,158.21000,153.95000,156.04000,140.38700,-1.05%,1690810 +2020-06-11,152.96000,154.21000,142.81000,142.99000,129.46400,-8.36%,2922150 +2020-06-12,147.50000,148.98000,143.09000,147.01000,133.10400,2.81%,2726001 +2020-06-15,142.81000,148.45000,142.44000,147.29000,133.35800,0.19%,1754765 +2020-06-16,152.21000,153.31000,149.05000,151.78000,137.42300,3.05%,1662416 +2020-06-17,151.59000,152.58000,150.09000,150.68000,136.42700,-0.72%,1231071 +2020-06-18,149.74000,151.82000,148.91000,151.73000,137.37800,0.70%,1234353 +2020-06-19,154.33000,155.00000,148.63000,149.00000,134.90600,-1.80%,2247057 +2020-06-22,148.50000,150.57000,147.34000,150.48000,136.24600,0.99%,1737108 +2020-06-23,151.62000,152.15000,150.11000,150.52000,136.28200,0.03%,1744106 +2020-06-24,148.89000,149.59000,144.28000,144.84000,131.13900,-3.77%,1837003 +2020-06-25,144.50000,147.71000,143.84000,147.45000,133.50300,1.80%,1156369 +2020-06-26,147.26000,147.45000,143.91000,144.72000,131.03100,-1.85%,2566878 +2020-06-29,146.26000,146.99800,144.23000,146.38000,132.53400,1.15%,1024973 +2020-06-30,147.45000,149.57000,146.10000,148.89000,134.80600,1.71%,1656034 +2020-07-01,149.22000,150.45000,148.63000,149.11000,135.00600,0.15%,1381308 +2020-07-02,150.81000,152.13000,149.96000,150.54000,136.30000,0.96%,1217122 +2020-07-06,152.44000,152.66000,150.06000,150.73000,136.47200,0.13%,1469660 +2020-07-07,149.98000,150.99000,146.71000,147.00000,133.09500,-2.47%,1298934 +2020-07-08,147.00000,148.22000,146.27000,148.10000,134.09100,0.75%,1291860 +2020-07-09,147.58000,147.58000,144.11000,145.73000,131.94500,-1.60%,1347236 +2020-07-10,145.00000,147.30000,144.63000,147.17000,133.24900,0.99%,928482 +2020-07-13,147.50000,149.13000,145.07000,145.48000,131.71900,-1.15%,1576884 +2020-07-14,142.68000,145.59000,142.11000,145.48000,131.71900,,2866082 +2020-07-15,145.94000,149.30000,145.76000,148.60000,134.54400,2.14%,1675835 +2020-07-16,147.34000,147.66000,145.38000,146.18000,132.35300,-1.63%,1199778 +2020-07-17,147.26000,148.40000,145.81000,147.60000,133.63800,0.97%,1050365 +2020-07-20,147.58000,148.31000,145.66000,147.45000,133.50300,-0.10%,1242314 +2020-07-21,147.86000,149.34000,146.43000,147.10000,133.18600,-0.24%,1151923 +2020-07-22,148.20000,148.20000,146.74000,147.68000,133.71100,0.39%,1096156 +2020-07-23,147.57000,148.97000,146.28000,146.97000,133.06800,-0.48%,1056260 +2020-07-24,147.58000,148.00000,144.90000,145.43000,131.67400,-1.05%,988303 +2020-07-27,145.25000,146.64000,144.16000,145.72000,131.93600,0.20%,1432594 +2020-07-28,145.85000,147.80000,145.37000,146.65000,132.77800,0.64%,2038096 +2020-07-29,139.93000,141.35000,135.35000,137.12000,124.15000,-6.50%,5228538 +2020-07-30,134.26900,134.74000,132.27000,132.89000,120.32000,-3.08%,8449301 +2020-07-31,133.66000,134.53000,129.84000,132.91000,120.33800,0.02%,3408510 +2020-08-03,133.36000,134.99000,132.22000,134.46000,121.74100,1.17%,2962249 +2020-08-04,133.95000,136.79000,133.94000,136.74000,123.80600,1.70%,2415165 +2020-08-05,136.60000,138.24000,134.51000,134.77000,122.02200,-1.44%,2362947 +2020-08-06,134.47000,136.96000,134.45000,136.52000,123.60600,1.30%,2158358 +2020-08-07,136.98000,138.98000,136.63000,137.99000,124.93700,1.08%,3090845 +2020-08-10,137.88000,138.87000,136.42500,138.17000,125.10000,0.13%,2507900 +2020-08-11,137.91000,140.04000,136.79000,138.10000,125.03700,-0.05%,2412529 +2020-08-12,138.86000,140.28000,138.67000,139.58000,126.37700,1.07%,2686090 +2020-08-13,139.03000,140.54000,138.99000,139.26000,126.08700,-0.23%,2363898 +2020-08-14,139.26000,140.10000,137.97000,138.96000,125.81600,-0.22%,2215124 +2020-08-17,139.25000,140.73500,139.08500,139.66000,126.44900,0.50%,1558967 +2020-08-18,140.50000,140.79000,138.94000,139.95000,126.71200,0.21%,2078012 +2020-08-19,139.89000,140.51000,138.22000,138.90000,125.76100,-0.75%,1478914 +2020-08-20,137.59000,139.47600,137.36000,139.15000,125.98800,0.18%,1310317 +2020-08-21,139.05000,139.05000,137.10000,138.08000,125.01900,-0.77%,1795675 +2020-08-24,138.63000,140.72000,137.63000,140.66000,127.35500,1.87%,1387605 +2020-08-25,141.08000,142.85000,140.16000,141.06000,127.71700,0.28%,1917294 +2020-08-26,141.02000,141.87000,139.06500,139.61000,126.40400,-1.03%,1804063 +2020-08-27,141.49000,142.46000,140.02900,141.01000,127.67200,1.00%,1738123 +2020-08-28,140.94000,141.44000,139.38000,141.34000,127.97000,0.23%,1079512 +2020-08-31,140.81000,140.95500,138.36000,139.09000,125.93300,-1.59%,2893853 +2020-09-01,138.79000,138.86700,137.35000,138.53000,125.42600,-0.40%,1615717 +2020-09-02,138.18000,143.05000,137.50000,142.48000,129.00300,2.85%,2219992 +2020-09-03,142.93000,144.25000,137.72000,139.14000,125.97900,-2.34%,2033442 +2020-09-04,139.22000,141.73000,137.50000,138.53000,125.42600,-0.44%,2924335 +2020-09-08,136.47700,137.85500,134.80000,135.89000,123.03600,-1.91%,2618046 +2020-09-09,136.68000,138.53000,135.12000,137.26000,124.27600,1.01%,1962027 +2020-09-10,136.43000,136.72000,131.28000,131.90000,120.24700,-3.90%,2463712 +2020-09-11,132.50000,133.80000,131.38000,133.44000,121.65100,1.17%,1862216 +2020-09-14,134.65000,137.28000,134.32000,136.57000,124.50500,2.35%,4143013 +2020-09-15,137.09000,138.10000,136.15000,136.97000,124.86900,0.29%,2034315 +2020-09-16,137.62000,140.14000,137.16000,137.71000,125.54400,0.54%,1513376 +2020-09-17,134.77000,137.97000,134.20000,137.87000,125.69000,0.12%,1575316 +2020-09-18,137.77000,137.88000,133.87000,135.09000,123.15600,-2.02%,3148656 +2020-09-21,132.21000,132.79000,129.11000,131.03000,119.45400,-3.01%,2033622 +2020-09-22,131.41000,133.29500,130.45000,132.91000,121.16800,1.43%,1313995 +2020-09-23,132.31000,132.92000,128.37000,128.72000,117.34800,-3.15%,1616603 +2020-09-24,128.25000,131.34000,127.31000,130.80000,119.24500,1.62%,1940387 +2020-09-25,129.23000,134.94000,129.23000,134.54000,122.65400,2.86%,2309988 +2020-09-28,136.72000,138.04000,136.08000,137.31000,125.17900,2.06%,2593481 +2020-09-29,137.55000,138.50500,136.49900,137.54000,125.38900,0.17%,1965677 +2020-09-30,137.95000,140.97000,137.77000,139.49000,127.16700,1.42%,2856881 +2020-10-01,141.62000,141.67000,136.69000,137.70000,125.53500,-1.28%,2023069 +2020-10-02,135.18000,139.32000,135.11000,138.67000,126.41900,0.70%,2226494 +2020-10-05,139.29000,141.87000,138.92500,140.96000,128.50700,1.65%,1957642 +2020-10-06,141.22000,145.58000,140.01000,142.26000,129.69200,0.92%,2205999 +2020-10-07,143.37000,144.42000,142.00000,143.73000,131.03200,1.03%,2422251 +2020-10-08,145.21000,147.32000,144.90500,147.01000,134.02200,2.28%,1975769 +2020-10-09,148.00000,150.08000,146.87000,149.85000,136.61200,1.93%,2693350 +2020-10-12,151.50000,152.14000,150.05000,150.58000,137.27700,0.49%,2955167 +2020-10-13,151.55000,152.15000,148.72000,149.69000,136.46600,-0.59%,1972167 +2020-10-14,149.99000,150.95000,148.04100,148.51000,135.39000,-0.79%,2246317 +2020-10-15,146.52000,147.79000,146.00000,147.39000,134.36900,-0.75%,1706719 +2020-10-16,148.21000,149.64000,147.50000,148.42000,135.30800,0.70%,1146075 +2020-10-19,148.10000,148.98500,144.70000,145.05000,132.23600,-2.27%,2198956 +2020-10-20,146.43000,147.54000,145.77000,146.62000,133.66700,1.08%,1195572 +2020-10-21,146.92000,148.07000,145.85000,146.85000,133.87700,0.16%,1174572 +2020-10-22,147.06000,149.50000,146.09000,148.85000,135.70000,1.36%,1494581 +2020-10-23,150.07000,150.40000,148.33000,149.20000,136.01900,0.24%,1082910 +2020-10-26,147.40000,147.41000,144.58500,145.77000,132.89200,-2.30%,2823398 +2020-10-27,146.12000,147.19200,145.57000,146.03000,133.12900,0.18%,2032115 +2020-10-28,155.20000,159.35000,153.88000,155.08000,141.38000,6.20%,4716765 +2020-10-29,154.67000,159.46000,153.49000,158.19000,144.21500,2.01%,2225147 +2020-10-30,156.88000,159.42000,155.79000,157.96000,144.00500,-0.15%,2894674 +2020-11-02,159.44000,162.08000,158.50000,161.46000,147.19600,2.22%,2742482 +2020-11-03,163.60000,167.37000,163.07000,166.48000,151.77200,3.11%,2136225 +2020-11-04,167.88000,168.67200,163.85000,164.58000,150.04000,-1.14%,2478891 +2020-11-05,165.65000,166.87000,161.94000,162.71000,148.33500,-1.14%,2740424 +2020-11-06,164.80000,166.58000,163.56000,166.23000,151.54400,2.16%,1902344 +2020-11-09,173.47000,174.79000,169.65000,169.89000,154.88100,2.20%,2298279 +2020-11-10,169.12000,173.39000,168.18000,171.07000,155.95700,0.69%,1669947 +2020-11-11,172.00000,173.33000,170.56000,171.87000,156.68600,0.47%,1821385 +2020-11-12,170.85000,171.85500,168.47000,169.43000,154.46200,-1.42%,1346256 +2020-11-13,171.00000,171.93000,169.63000,171.63000,156.46700,1.30%,1095200 +2020-11-16,174.00000,177.19000,172.45000,177.05000,161.40900,3.16%,2322655 +2020-11-17,175.00000,176.58000,174.25000,176.15000,160.58800,-0.51%,1249116 +2020-11-18,176.15000,176.18000,172.88000,173.16000,157.86200,-1.70%,1326001 +2020-11-19,171.85000,174.35000,171.36000,173.63000,158.29100,0.27%,1110587 +2020-11-20,173.50000,173.78000,171.24500,171.27000,156.13900,-1.36%,1477103 +2020-11-23,172.14000,173.54000,170.25000,172.06000,156.85900,0.46%,1260073 +2020-11-24,173.54000,175.58000,172.25000,175.27000,159.78600,1.87%,1407981 +2020-11-25,176.70000,176.70000,173.42000,174.08000,158.70100,-0.68%,910534 +2020-11-27,174.66000,175.43000,174.21000,175.25000,159.76800,0.67%,588310 +2020-11-30,174.14000,175.09500,171.33000,173.88000,158.51900,-0.78%,2846364 +2020-12-01,175.16000,176.41000,173.64000,174.67000,159.23900,0.45%,2270394 +2020-12-02,174.68000,175.06000,171.01000,171.58000,156.42200,-1.77%,2365001 +2020-12-03,171.25000,173.33000,170.88000,172.09000,156.88700,0.30%,1423130 +2020-12-04,172.36000,175.63000,171.70500,174.79000,159.34800,1.57%,1022621 +2020-12-07,174.00000,174.73000,172.85000,174.57000,159.14800,-0.13%,1115483 +2020-12-08,174.43000,174.95000,173.33500,174.53000,159.11100,-0.02%,1022441 +2020-12-09,175.12000,175.16500,172.77000,173.84000,158.48200,-0.40%,1535410 +2020-12-10,172.72000,172.85000,171.21000,172.00000,157.65300,-1.06%,1811855 +2020-12-11,171.43000,173.68000,171.08000,173.53000,159.05500,0.89%,1200903 +2020-12-14,173.33000,175.81000,172.29000,173.15000,158.70700,-0.22%,3068764 +2020-12-15,174.26000,175.79000,172.87000,175.75000,161.09000,1.50%,1227135 +2020-12-16,175.91000,176.54600,174.28000,175.59000,160.94300,-0.09%,1119927 +2020-12-17,176.59000,179.02500,175.92000,177.34000,162.54700,1.00%,1165198 +2020-12-18,178.47000,179.46000,177.47000,179.24000,164.28900,1.07%,3298965 +2020-12-21,176.00000,177.84000,174.40500,177.49000,162.68500,-0.98%,1457215 +2020-12-22,176.70000,177.04000,175.46000,176.34000,161.63100,-0.65%,946619 +2020-12-23,177.50000,178.26000,174.99000,175.19000,160.57600,-0.65%,934905 +2020-12-24,176.12000,176.57000,174.93000,176.56000,161.83200,0.78%,371550 +2020-12-28,177.55000,178.16000,176.47000,176.61000,161.87800,0.03%,761200 +2020-12-29,177.46000,177.81000,174.57000,174.87000,160.28300,-0.99%,797261 +2020-12-30,175.60000,176.25000,173.32000,173.81000,159.31200,-0.61%,787489 +2020-12-31,174.14000,176.45000,173.33000,176.20000,161.50200,1.38%,1142816 +2021-01-04,175.97000,176.57000,167.73000,168.96000,154.86600,-4.11%,2266738 +2021-01-05,168.68000,170.17800,167.37000,168.49000,154.43500,-0.28%,1491566 +2021-01-06,166.13000,169.44000,166.03300,167.90000,153.89500,-0.35%,1646065 +2021-01-07,168.06000,169.95000,167.44000,168.85000,154.76500,0.57%,1596737 +2021-01-08,168.97000,172.38000,168.31000,171.05000,156.78200,1.30%,2638683 +2021-01-11,170.93000,171.58000,168.12000,168.51000,154.45400,-1.48%,1236064 +2021-01-12,168.65000,169.54000,167.02000,169.06000,154.95800,0.33%,1625327 +2021-01-13,162.00000,165.68500,161.00000,164.66000,150.92500,-2.60%,3146541 +2021-01-14,164.68000,165.00000,161.50000,161.91000,148.40400,-1.67%,2591079 +2021-01-15,161.59000,161.71000,159.31000,161.12000,147.68000,-0.49%,2885023 +2021-01-19,161.13000,162.22000,160.14000,161.98000,148.46800,0.53%,1703598 +2021-01-20,162.04000,162.83000,160.62000,162.35000,148.80800,0.23%,1441898 +2021-01-21,162.20000,162.35000,160.10000,161.03000,147.59800,-0.81%,1867263 +2021-01-22,161.15000,162.44000,159.81000,161.98000,148.46800,0.59%,1894998 +2021-01-25,161.36000,164.07000,160.83000,163.68000,150.02700,1.05%,1850542 +2021-01-26,164.35000,165.83000,163.01000,164.53000,150.80600,0.52%,2864237 +2021-01-27,162.70000,172.87000,162.58000,165.67000,151.85100,0.69%,3535986 +2021-01-28,169.85000,172.57000,166.61000,166.75000,152.84100,0.65%,2189075 +2021-01-29,167.71000,169.45000,164.44000,165.12000,151.34600,-0.98%,3212030 +2021-02-01,165.28000,168.47000,165.17000,166.35000,152.47400,0.74%,1720765 +2021-02-02,167.29000,169.12000,165.53000,168.38000,154.33500,1.22%,1856936 +2021-02-03,167.07000,167.85000,166.25000,166.83000,152.91400,-0.92%,1811889 +2021-02-04,168.07000,170.66000,166.37000,170.56000,156.33300,2.24%,1409103 +2021-02-05,170.73000,171.56000,167.17000,167.28000,153.32600,-1.92%,1536316 +2021-02-08,167.96000,168.73000,166.50000,167.92000,153.91300,0.38%,1755221 +2021-02-09,167.87000,168.42000,166.43000,167.38000,153.41800,-0.32%,1747437 +2021-02-10,168.40000,168.66000,166.24000,166.94000,153.01500,-0.26%,1548179 +2021-02-11,168.39000,168.44000,166.58000,166.80000,152.88600,-0.08%,1189320 +2021-02-12,166.01000,167.20000,164.23500,167.03000,153.09700,0.14%,1828433 +2021-02-16,165.85000,167.74000,165.02800,166.16000,152.30000,-0.52%,2024428 +2021-02-17,164.91000,167.43000,164.52000,167.13000,153.18900,0.58%,1214465 +2021-02-18,167.22000,173.02000,166.26000,172.60000,158.20300,3.27%,2226003 +2021-02-19,172.83000,173.40000,169.00000,169.29000,155.16900,-1.92%,2000779 +2021-02-22,168.68000,171.56000,167.13000,170.82000,156.57100,0.90%,1454147 +2021-02-23,170.83000,174.60000,170.16000,172.06500,157.71200,0.73%,1880684 +2021-02-24,170.10000,176.85000,169.01000,176.62000,161.88700,2.65%,1969761 +2021-02-25,174.77000,177.61500,174.46100,175.53000,160.88800,-0.62%,2483478 +2021-02-26,176.40000,177.54000,173.72000,174.02000,159.50400,-0.86%,2518876 +2021-03-01,175.77000,178.45500,174.57500,177.50000,162.69400,2.00%,1690179 +2021-03-02,177.51000,177.99000,173.86000,174.94000,160.34700,-1.44%,2088551 +2021-03-03,173.52000,175.09000,172.32000,174.49000,159.93500,-0.26%,1717016 +2021-03-04,174.33000,175.87000,169.92500,171.01000,156.74500,-1.99%,2012959 +2021-03-05,171.83000,179.00000,171.50000,178.26000,163.39000,4.24%,2535893 +2021-03-08,179.27000,183.64000,177.74000,180.42000,165.37000,1.21%,2550502 +2021-03-09,182.02000,184.29000,181.12000,183.06000,167.79000,1.46%,2250043 +2021-03-10,183.72000,184.59000,181.27000,182.07000,166.88300,-0.54%,1968610 +2021-03-11,180.48000,183.98500,180.20500,181.56000,167.26800,-0.28%,1362378 +2021-03-12,180.72000,183.08000,180.55000,182.77000,168.38200,0.67%,1360469 +2021-03-15,182.77000,189.32000,182.77000,189.08000,174.19600,3.45%,2792343 +2021-03-16,188.75000,190.50000,187.94000,188.28000,173.45900,-0.42%,2017069 +2021-03-17,187.26000,188.51000,185.76000,187.88000,173.09000,-0.21%,1982028 +2021-03-18,185.77000,188.39000,185.42000,186.06000,171.41300,-0.97%,1622422 +2021-03-19,186.04000,187.13000,182.21000,183.93000,169.45100,-1.14%,10171524 +2021-03-22,182.96000,184.88000,182.52000,184.39000,169.87500,0.25%,2151043 +2021-03-23,185.68000,185.78000,183.08000,184.04000,169.55200,-0.19%,1664090 +2021-03-24,183.31000,187.94000,183.31000,185.27000,170.68600,0.67%,2020368 +2021-03-25,187.13000,188.15000,186.01000,187.00000,172.27900,0.93%,2139015 +2021-03-26,187.14000,192.98000,186.83000,192.69000,177.52100,3.04%,2088223 +2021-03-29,191.76000,192.99000,190.04000,192.50000,177.34600,-0.10%,1432155 +2021-03-30,192.73000,193.44000,187.21000,187.89000,173.09900,-2.39%,1774351 +2021-03-31,187.90000,189.57000,187.05000,188.47000,173.63400,0.31%,1848613 +2021-04-01,190.22000,190.22000,188.13000,189.40000,174.49000,0.49%,1326857 +2021-04-05,189.82000,193.76500,189.78000,193.07000,177.87100,1.94%,1605560 +2021-04-06,192.75000,192.75000,188.77000,189.41000,174.50000,-1.90%,1532642 +2021-04-07,188.83000,189.26000,185.61000,185.81000,171.18300,-1.90%,1703688 +2021-04-08,186.82000,188.46000,186.05000,188.20000,173.38500,1.29%,1972488 +2021-04-09,188.11000,189.83000,187.00000,189.44000,174.52700,0.66%,1128463 +2021-04-12,188.72000,190.21000,188.43000,189.76000,174.82200,0.17%,1398016 +2021-04-13,189.86000,192.22000,189.55000,191.92000,176.81200,1.14%,1978958 +2021-04-14,191.42200,193.29000,190.69000,191.15000,176.10300,-0.40%,1651614 +2021-04-15,192.56000,193.32000,191.38000,191.89000,176.78400,0.39%,1173451 +2021-04-16,192.61000,193.52500,191.75600,192.94000,177.75200,0.55%,1612902 +2021-04-19,192.01500,193.16000,191.67000,192.75000,177.57700,-0.10%,1226316 +2021-04-20,193.37100,193.97000,192.07000,192.81000,177.63200,0.03%,1257987 +2021-04-21,193.51000,194.56000,193.00000,194.31000,179.01400,0.78%,1413567 +2021-04-22,193.93000,195.92000,193.22000,194.83000,179.49300,0.27%,1360477 +2021-04-23,195.00000,197.28000,193.62000,195.86000,180.44200,0.53%,1342860 +2021-04-26,195.57000,196.54000,194.70000,195.14000,179.77900,-0.37%,1398929 +2021-04-27,194.96000,196.00000,193.84000,195.89000,180.46900,0.38%,1589756 +2021-04-28,191.19000,191.50000,186.03000,186.62000,171.92900,-4.73%,3129115 +2021-04-29,186.96000,189.26000,185.65000,188.40000,173.56900,0.95%,1746271 +2021-04-30,186.50000,188.32000,184.85000,186.99000,172.27000,-0.75%,2316652 +2021-05-03,189.17000,191.57000,188.87000,191.46000,176.38800,2.39%,1514227 +2021-05-04,190.65000,194.38000,189.58000,193.97000,178.70100,1.31%,2246705 +2021-05-05,189.99000,194.57000,189.30000,193.66000,178.41500,-0.16%,2759117 +2021-05-06,195.29000,195.37000,192.86000,195.32000,179.94400,0.86%,1317030 +2021-05-07,196.57000,196.57000,191.93000,194.89000,179.54800,-0.22%,1968302 +2021-05-10,195.99000,196.66500,194.26000,194.40000,179.09700,-0.25%,2561152 +2021-05-11,194.92000,196.61000,193.01000,194.47000,179.16100,0.04%,1637017 +2021-05-12,193.57400,193.57400,188.96000,189.44000,174.52700,-2.59%,2235679 +2021-05-13,189.70000,193.93000,189.59000,192.52000,177.36500,1.63%,1440039 +2021-05-14,194.35000,195.67000,192.89000,194.64000,179.31800,1.10%,1047154 +2021-05-17,194.06000,195.17000,192.37000,194.57000,179.25300,-0.04%,1353452 +2021-05-18,194.66000,196.42500,192.38000,192.54000,177.38300,-1.04%,1509002 +2021-05-19,190.32000,191.99000,187.29000,190.84000,175.81700,-0.88%,1668151 +2021-05-20,191.09000,195.16100,190.82000,194.14000,178.85700,1.73%,1312070 +2021-05-21,194.80000,196.79000,194.26000,195.28000,179.90800,0.59%,1223564 +2021-05-24,196.46000,198.35000,196.18000,197.04000,181.52900,0.90%,1233424 +2021-05-25,197.17000,197.22000,194.89000,195.20000,179.83400,-0.93%,1648654 +2021-05-26,195.92000,196.16000,193.60000,194.38000,179.07800,-0.42%,1165845 +2021-05-27,195.17000,197.94000,194.39000,197.24000,181.71300,1.47%,5650455 +2021-05-28,197.62000,197.98000,195.63000,196.02000,180.58900,-0.62%,1285136 +2021-06-01,197.75000,198.20000,195.59000,196.71000,181.22500,0.35%,1302781 +2021-06-02,196.89000,199.52500,196.63000,198.44000,182.81900,0.88%,1282131 +2021-06-03,196.43000,197.63000,195.21000,196.99000,181.48300,-0.73%,1449789 +2021-06-04,198.76000,198.76000,197.09000,197.72000,182.15500,0.37%,1353059 +2021-06-07,198.04000,198.22000,196.12000,196.72000,181.23400,-0.51%,1270703 +2021-06-08,197.13000,199.19000,196.52000,198.88000,183.22400,1.10%,1098929 +2021-06-09,199.95000,200.51000,198.09000,198.19000,182.58800,-0.35%,1622465 +2021-06-10,198.18000,200.12000,197.28000,200.06000,185.16800,0.94%,1415039 +2021-06-11,200.33000,200.36000,198.99000,199.65000,184.78900,-0.20%,1360036 +2021-06-14,198.57000,199.63000,197.20000,199.17000,184.34400,-0.24%,1436076 +2021-06-15,199.17000,199.61000,197.87000,199.03000,184.21500,-0.07%,1030155 +2021-06-16,198.49000,199.55000,196.01000,197.23000,182.54900,-0.90%,1862754 +2021-06-17,196.90000,198.57500,196.50400,197.50000,182.79900,0.14%,1402333 +2021-06-18,195.93000,196.18000,192.18000,192.90000,178.54100,-2.33%,2926563 +2021-06-21,193.78000,196.92000,193.65000,196.47000,181.84500,1.85%,1174174 +2021-06-22,195.82000,196.95000,195.06000,196.79000,182.14100,0.16%,979631 +2021-06-23,196.23000,196.23000,194.76000,195.23000,180.69800,-0.79%,873470 +2021-06-24,196.10000,196.70000,195.21000,196.08000,181.48400,0.44%,1055416 +2021-06-25,195.97000,198.06000,195.51000,197.36000,182.66900,0.65%,1798905 +2021-06-28,197.56000,198.20000,195.69000,196.63000,181.99300,-0.37%,1279420 +2021-06-29,196.96000,198.59000,196.17000,197.62000,182.91000,0.50%,912168 +2021-06-30,197.58000,199.18000,197.39000,198.62000,183.83500,0.51%,1433184 +2021-07-01,198.62000,199.98000,198.41000,199.81000,184.93700,0.60%,1130356 +2021-07-02,201.90000,201.94000,200.06000,201.48000,186.48200,0.84%,1012103 +2021-07-06,202.32000,202.50000,199.32000,201.11000,186.14000,-0.18%,1032442 +2021-07-07,201.44000,203.55000,200.88000,203.34000,188.20400,1.11%,1091608 +2021-07-08,201.94000,203.09000,200.75000,201.86000,186.83400,-0.73%,1262764 +2021-07-09,202.00000,203.97000,201.83100,203.72000,188.55600,0.92%,1746829 +2021-07-12,201.90000,203.94000,200.91000,203.75000,188.58300,0.01%,1325210 +2021-07-13,203.90000,204.83500,203.31000,203.91000,188.73100,0.08%,1025112 +2021-07-14,204.79000,205.41000,203.92000,204.50000,189.27800,0.29%,1558949 +2021-07-15,204.29000,207.35000,204.00000,207.03000,191.61900,1.24%,1518255 +2021-07-16,207.10000,208.58000,205.34000,205.60000,190.29600,-0.69%,1652093 +2021-07-19,204.24000,205.37000,200.50300,201.68000,186.66700,-1.91%,1841632 +2021-07-20,202.78000,205.76000,202.16000,203.14000,188.01900,0.72%,2097186 +2021-07-21,203.14000,204.60000,202.73000,204.47000,189.25000,0.65%,1408681 +2021-07-22,204.56000,205.12000,202.72000,203.29000,188.15800,-0.58%,1075703 +2021-07-23,204.29000,206.54000,203.47000,206.08000,190.74000,1.37%,1105304 +2021-07-26,205.74000,206.48000,204.35000,206.27000,190.91600,0.09%,1118802 +2021-07-27,206.41000,208.59000,205.70000,207.89000,192.41500,0.79%,2075006 +2021-07-28,207.27000,207.50000,203.22000,206.88000,191.48000,-0.49%,2065532 +2021-07-29,208.00000,209.87000,207.07500,208.83000,193.28500,0.94%,1182594 +2021-07-30,208.41000,210.31500,208.41000,209.63000,194.02600,0.38%,1533800 +2021-08-02,210.54000,211.26500,209.23000,209.45000,193.85900,-0.09%,1458979 +2021-08-03,209.60000,213.72000,208.72000,213.44000,197.55200,1.90%,1412236 +2021-08-04,213.04000,213.65000,211.92000,212.00000,196.21900,-0.67%,1634572 +2021-08-05,213.10000,213.57500,212.09000,213.29000,197.41300,0.61%,1010934 +2021-08-06,213.42000,213.94000,212.53000,213.00000,197.14500,-0.14%,1342900 +2021-08-09,213.43000,213.96000,212.28500,213.70000,197.79300,0.33%,1321962 +2021-08-10,214.06000,217.15000,213.43000,216.72000,200.58800,1.41%,2575019 +2021-08-11,214.82000,217.04000,214.82000,216.25000,200.15300,-0.22%,1883624 +2021-08-12,216.68000,216.69000,214.60000,214.90000,198.90300,-0.62%,1449344 +2021-08-13,215.17000,216.01700,214.71000,215.17000,199.15300,0.13%,1002720 +2021-08-16,213.93000,216.67000,213.66000,216.56000,200.44000,0.65%,1233598 +2021-08-17,215.38000,216.39500,213.75000,214.80000,198.81100,-0.81%,1248827 +2021-08-18,213.97000,213.97000,208.26000,208.47000,192.95200,-2.95%,3061074 +2021-08-19,207.76000,211.76500,207.50000,211.12000,195.40500,1.27%,1582442 +2021-08-20,211.80000,212.00000,209.89000,211.58000,195.83100,0.22%,1777726 +2021-08-23,212.20000,212.63000,210.39000,211.73000,195.96900,0.07%,1139154 +2021-08-24,210.79000,211.63000,208.03000,208.19000,192.69300,-1.67%,1663103 +2021-08-25,208.80000,209.17000,206.89000,208.19000,192.69300,,1202752 +2021-08-26,207.77000,208.39000,206.20000,207.08000,191.66500,-0.53%,1207067 +2021-08-27,207.61000,209.61000,207.19000,208.96000,193.40600,0.91%,1369972 +2021-08-30,209.09000,210.83000,208.99000,209.07000,193.50700,0.05%,885567 +2021-08-31,209.88000,209.88000,207.08000,209.04000,193.48000,-0.01%,2237071 +2021-09-01,207.50000,207.50000,205.74000,206.86000,191.46200,-1.04%,1397832 +2021-09-02,205.49000,207.35000,205.49000,206.53000,191.15600,-0.16%,1174361 +2021-09-03,204.50000,207.78000,204.37100,207.38000,191.94300,0.41%,1115879 +2021-09-07,206.86000,207.33000,201.84000,202.23000,187.17600,-2.48%,1342346 +2021-09-08,202.67000,205.27000,202.35000,205.13000,189.86100,1.43%,1259194 +2021-09-09,204.76000,206.49000,203.05000,203.16000,188.89800,-0.96%,1295695 +2021-09-10,204.40000,204.42900,200.65000,200.83000,186.73200,-1.15%,1843853 +2021-09-13,202.49000,204.26000,199.10000,200.00000,185.96000,-0.41%,1894750 +2021-09-14,201.39000,201.48000,199.21000,199.74000,185.71800,-0.13%,1906316 +2021-09-15,199.32000,200.89000,198.94000,200.52000,186.44300,0.39%,1661780 +2021-09-16,200.68000,201.52500,198.20000,198.40000,184.47200,-1.06%,1430584 +2021-09-17,198.37000,199.78000,197.42000,198.67000,184.72300,0.14%,3083860 +2021-09-20,196.88000,199.53000,196.10000,198.81000,184.85300,0.07%,1915940 +2021-09-21,199.25000,199.39000,196.35000,197.05000,183.21700,-0.89%,985595 +2021-09-22,198.14000,199.00000,196.79000,198.31000,184.38900,0.64%,968474 +2021-09-23,198.85000,202.46000,198.52000,201.39000,187.25200,1.55%,1041248 +2021-09-24,200.95000,202.89000,200.72000,202.22000,188.02400,0.41%,884144 +2021-09-27,201.39000,203.17000,201.13000,201.72000,187.55900,-0.25%,1357464 +2021-09-28,199.79000,200.51000,196.78000,197.28000,183.43100,-2.20%,1245904 +2021-09-29,198.01000,200.70000,197.88000,199.58000,185.56900,1.17%,1001598 +2021-09-30,200.47000,204.34000,199.71000,199.92000,185.88500,0.17%,1739689 +2021-10-01,200.51000,203.22000,197.01200,202.00000,187.81900,1.04%,1379052 +2021-10-04,200.39000,202.67000,199.21000,199.97000,185.93200,-1.00%,1453522 +2021-10-05,200.07000,204.71000,199.33000,203.76000,189.45600,1.90%,1038992 +2021-10-06,202.33000,205.21000,202.14000,204.99000,190.60000,0.60%,1486064 +2021-10-07,206.52000,208.81000,206.03000,207.57000,192.99800,1.26%,1439607 +2021-10-08,207.92000,208.22000,205.94000,206.16000,191.68700,-0.68%,1002526 +2021-10-11,205.56000,205.76000,203.63000,203.75000,189.44700,-1.17%,816929 +2021-10-12,204.07000,204.64000,203.01000,203.84000,189.53000,0.04%,1132797 +2021-10-13,205.17000,205.76000,202.25100,205.19000,190.78600,0.66%,1129830 +2021-10-14,206.36000,208.95000,206.21000,208.52000,193.88200,1.62%,1361924 +2021-10-15,210.00000,213.05000,209.14000,212.98000,198.02900,2.14%,1747165 +2021-10-18,211.57000,213.65000,210.50000,212.57000,197.64700,-0.19%,1310679 +2021-10-19,213.25000,214.08000,211.73000,213.98000,198.95800,0.66%,834273 +2021-10-20,214.99000,215.31000,212.50000,213.05000,198.09400,-0.43%,1048662 +2021-10-21,213.08000,215.00000,212.07000,214.71000,199.63700,0.78%,939951 +2021-10-22,215.50000,218.76000,215.16500,217.75000,202.46400,1.42%,1361368 +2021-10-25,217.84000,219.25500,217.30700,218.07000,202.76100,0.15%,863301 +2021-10-26,218.15000,220.14000,217.82000,218.80000,203.44000,0.33%,1819502 +2021-10-27,223.16000,224.75500,220.54000,221.95000,206.36900,1.44%,2043500 +2021-10-28,222.38000,223.79000,221.15000,222.94000,207.28900,0.45%,1428650 +2021-10-29,222.09000,225.00000,222.09000,224.49000,208.73100,0.70%,1609724 +2021-11-01,224.11000,224.62000,221.06000,222.14000,206.54600,-1.05%,1159964 +2021-11-02,223.24000,225.24000,222.12000,225.17000,209.36300,1.36%,1248253 +2021-11-03,222.33000,226.09000,222.16000,225.75000,209.90200,0.26%,1079348 +2021-11-04,225.67000,227.31000,225.06700,226.19000,210.31100,0.19%,1190372 +2021-11-05,229.26000,230.12000,227.78000,229.60000,213.48200,1.51%,1394743 +2021-11-08,230.20000,230.20000,226.70000,227.49000,211.52000,-0.92%,1366190 +2021-11-09,228.04000,229.51000,225.69000,229.20000,213.11000,0.75%,1093066 +2021-11-10,229.95000,231.70000,228.37000,229.64000,213.51900,0.19%,1081053 +2021-11-11,228.84000,229.73000,227.68000,228.55000,212.50600,-0.47%,709814 +2021-11-12,229.60000,231.86500,228.68000,230.93000,214.71900,1.04%,1200079 +2021-11-15,231.80000,233.24000,229.77000,233.06000,216.69900,0.92%,1029103 +2021-11-16,234.03000,237.06000,234.00000,235.25000,218.73500,0.94%,1454499 +2021-11-17,234.12000,237.15000,233.60000,236.88000,220.25100,0.69%,1080294 +2021-11-18,236.96000,238.25000,235.02000,237.95000,221.24600,0.45%,1151050 +2021-11-19,239.08000,239.26000,236.93000,237.91000,221.20900,-0.02%,1301749 +2021-11-22,237.48000,241.18000,235.93000,236.82000,220.19500,-0.46%,1080638 +2021-11-23,235.62000,236.53000,234.09400,236.14000,219.56300,-0.29%,1456795 +2021-11-24,234.96000,235.80000,232.47000,234.37000,217.91700,-0.75%,1511075 +2021-11-26,233.74000,234.29500,229.07000,229.62000,213.50100,-2.03%,1366697 +2021-11-29,231.11000,237.18000,230.11000,235.90000,219.34000,2.73%,2094323 +2021-11-30,236.51000,236.55000,229.33000,230.89000,214.68100,-2.12%,4374163 +2021-12-01,229.91000,232.23000,224.55000,226.87000,210.94400,-1.74%,2391596 +2021-12-02,228.39000,234.10000,228.39000,232.43000,216.11300,2.45%,2121848 +2021-12-03,232.20000,233.15000,227.76000,229.89000,213.75200,-1.09%,1561667 +2021-12-06,232.38000,233.32000,230.68000,232.20000,215.89900,1.00%,2289631 +2021-12-07,234.95000,236.14000,233.24000,235.13000,218.62400,1.26%,1753403 +2021-12-08,233.27000,235.65000,232.20000,234.30000,217.85200,-0.35%,1045758 +2021-12-09,233.26000,233.91000,231.59000,232.74000,217.36800,-0.67%,1326150 +2021-12-10,234.04000,236.86000,233.44500,236.73000,221.09500,1.71%,1276146 +2021-12-13,236.34000,237.29000,234.79000,235.02000,219.49800,-0.72%,1638891 +2021-12-14,233.85000,234.69500,227.68000,229.72000,214.54800,-2.26%,1501413 +2021-12-15,229.45300,234.06000,229.40000,233.92000,218.47100,1.83%,1536556 +2021-12-16,233.92000,234.54500,231.04000,231.85000,216.53700,-0.88%,1597226 +2021-12-17,230.14800,232.84500,228.73000,229.41000,214.25800,-1.05%,2455091 +2021-12-20,226.48000,229.62000,225.14500,229.36000,214.21200,-0.02%,1137833 +2021-12-21,231.23000,232.18000,229.26000,231.95000,216.63100,1.13%,1105399 +2021-12-22,231.83000,237.76000,231.66000,237.62000,221.92600,2.44%,1340594 +2021-12-23,237.92000,243.76000,237.87000,242.00000,226.01700,1.84%,1532549 +2021-12-27,243.10000,246.70500,242.51000,246.29000,230.02400,1.77%,1020653 +2021-12-28,246.27000,246.91000,245.42500,246.07000,229.81800,-0.09%,924535 +2021-12-29,247.54000,248.96000,244.70000,248.01000,231.63000,0.79%,936823 +2021-12-30,248.25000,248.33400,245.36000,245.56000,229.34200,-0.99%,753286 +2021-12-31,245.45000,247.75000,244.59000,246.58000,230.29400,0.42%,868283 +2022-01-03,245.06000,247.46500,241.43000,244.01000,227.89400,-1.04%,1396973 +2022-01-04,243.18000,247.04000,243.18000,245.15000,228.95900,0.47%,2124390 +2022-01-05,244.58000,246.49000,242.83000,243.06000,227.00700,-0.85%,2181207 +2022-01-06,242.46000,244.69000,240.63000,241.39000,225.44700,-0.69%,1946540 +2022-01-07,240.78000,241.24000,238.73000,238.84000,223.06600,-1.06%,1461990 +2022-01-10,236.34000,237.92000,231.93000,232.89000,217.50900,-2.49%,1929346 +2022-01-11,233.66000,235.42000,230.10000,235.28000,219.74100,1.03%,1292115 +2022-01-12,235.13000,236.13000,233.21000,234.63000,219.13400,-0.28%,1202519 +2022-01-13,234.86000,236.05000,231.30500,231.93000,216.61200,-1.15%,1110590 +2022-01-14,229.94000,231.34000,226.93000,228.75000,213.64200,-1.37%,1562921 +2022-01-18,226.00000,227.82000,222.75500,226.44000,211.48500,-1.01%,1936329 +2022-01-19,227.64000,229.45000,224.73000,224.83000,209.98100,-0.71%,1606140 +2022-01-20,226.60000,228.37500,219.73000,220.31000,205.75900,-2.01%,2051798 +2022-01-21,220.57000,221.73000,216.83000,217.13000,202.78900,-1.44%,2164430 +2022-01-24,215.88000,219.37000,211.03000,218.24000,203.82600,0.51%,2981736 +2022-01-25,213.09000,218.69000,212.74000,216.88000,202.55600,-0.62%,2487478 +2022-01-26,205.49000,208.27400,196.54000,197.46000,184.41900,-8.95%,5686862 +2022-01-27,198.25000,200.58000,194.56000,196.42000,183.44700,-0.53%,3527243 +2022-01-28,196.94000,199.29000,192.69000,199.27000,186.10900,1.45%,2262030 +2022-01-31,199.34000,207.36000,198.09000,206.17000,192.55300,3.46%,3113293 +2022-02-01,206.48000,207.26000,202.58000,205.56000,191.98400,-0.30%,2122663 +2022-02-02,205.56000,208.32000,205.22000,207.90000,194.16900,1.14%,2149952 +2022-02-03,204.33000,207.65000,203.86000,205.13000,191.58200,-1.33%,1938047 +2022-02-04,203.89000,207.33000,201.23000,206.25000,192.62800,0.55%,2016562 +2022-02-07,206.89000,207.98000,205.24000,205.98000,192.37600,-0.13%,1581881 +2022-02-08,204.71000,208.90000,204.00000,208.41000,194.64500,1.18%,1503792 +2022-02-09,210.47000,211.39000,209.27000,211.16000,197.21400,1.32%,2078703 +2022-02-10,207.24700,208.31000,204.18000,205.54000,191.96500,-2.66%,2270554 +2022-02-11,206.40200,207.40000,203.69000,203.79000,190.33100,-0.85%,2678905 +2022-02-14,204.38000,204.70000,199.69000,201.98000,188.64000,-0.89%,1899555 +2022-02-15,204.48000,204.81000,202.54500,204.02000,190.54500,1.01%,1412099 +2022-02-16,203.41000,205.22500,201.33500,204.24000,190.75100,0.11%,1833943 +2022-02-17,202.91000,203.73000,199.99000,200.46000,187.22000,-1.85%,1600665 +2022-02-18,200.05000,202.08000,199.20000,200.45000,187.21100,,2744445 +2022-02-22,200.45000,202.45000,198.44500,199.90000,186.69700,-0.27%,1683997 +2022-02-23,200.99000,202.08000,195.88000,196.29000,183.32600,-1.81%,1646707 +2022-02-24,193.50000,200.71000,192.26000,200.22000,186.99600,2.00%,1965362 +2022-02-25,201.03000,204.54000,199.82000,204.36000,190.86300,2.07%,1336364 +2022-02-28,203.43000,204.87000,201.19000,204.44000,190.93800,0.04%,2234561 +2022-03-01,203.54000,204.55000,201.15000,202.31000,188.94800,-1.04%,1503225 +2022-03-02,202.95000,207.32500,202.22000,206.29000,192.66500,1.97%,1674593 +2022-03-03,208.86000,209.61000,203.97000,204.70000,191.18000,-0.77%,2192173 +2022-03-04,203.57000,208.61000,202.62000,208.46000,194.69200,1.84%,1492278 +2022-03-07,207.72000,211.80000,206.47000,208.39000,194.62700,-0.03%,2535505 +2022-03-08,207.84000,213.06000,204.94000,205.38000,191.81600,-1.44%,2326317 +2022-03-09,210.33000,211.13500,206.07000,209.70000,195.85000,2.10%,1791687 +2022-03-10,206.51000,210.11500,205.01000,209.43000,196.56900,-0.13%,2399303 +2022-03-11,210.63000,212.35000,206.70000,207.27000,194.54200,-1.03%,1664796 +2022-03-14,207.57000,209.72000,206.21000,207.00000,194.28900,-0.13%,2064122 +2022-03-15,210.00000,212.88000,208.62000,212.31000,199.27200,2.57%,2220162 +2022-03-16,212.99000,214.55500,207.86000,212.46000,199.41300,0.07%,2086317 +2022-03-17,211.72000,214.00000,211.35000,213.92000,200.78400,0.69%,1453740 +2022-03-18,213.92000,217.47000,212.23000,214.69000,201.50600,0.36%,6126112 +2022-03-21,214.25000,215.28000,210.36000,212.53000,199.47900,-1.01%,2057510 +2022-03-22,212.66000,215.55000,211.37000,215.21000,201.99400,1.26%,1862374 +2022-03-23,215.78000,215.79000,212.47000,212.57000,199.51700,-1.23%,1120308 +2022-03-24,213.84000,217.09000,212.71000,216.95000,203.62800,2.06%,1153279 +2022-03-25,217.71000,219.07000,216.52500,219.04000,205.58900,0.96%,1181616 +2022-03-28,219.09000,220.67000,218.12000,220.65000,207.10000,0.74%,1202835 +2022-03-29,222.86000,225.44000,222.00000,224.95000,211.13600,1.95%,1560890 +2022-03-30,223.68000,228.52000,222.64300,227.76000,213.77400,1.25%,1628811 +2022-03-31,229.18000,232.07000,227.53000,227.54000,213.56700,-0.10%,3306788 +2022-04-01,228.27000,233.90000,227.08700,233.50000,219.16100,2.62%,1934854 +2022-04-04,233.76000,236.13000,233.37000,235.18000,220.73800,0.72%,1962681 +2022-04-05,234.93000,240.63400,234.55000,238.00000,223.38500,1.20%,2296801 +2022-04-06,235.69000,239.05000,235.38000,237.79000,223.18800,-0.09%,2308609 +2022-04-07,236.58000,239.56000,236.55000,238.50000,223.85400,0.30%,2141694 +2022-04-08,238.38000,239.68000,236.77000,237.71000,223.11300,-0.33%,1469298 +2022-04-11,237.73000,238.72000,230.57500,230.96000,216.77700,-2.84%,2087420 +2022-04-12,234.26000,234.93000,230.60000,231.06000,216.87100,0.04%,1703597 +2022-04-13,231.85000,234.17000,231.77500,233.74000,219.38700,1.16%,1566209 +2022-04-14,233.74000,234.67000,228.62000,229.20000,215.12500,-1.94%,2213560 +2022-04-18,228.00000,229.78000,225.30000,227.20000,213.24800,-0.87%,2252958 +2022-04-19,227.20000,230.46000,225.39000,229.60000,215.50100,1.06%,2263426 +2022-04-20,231.77000,233.12000,231.09000,232.62000,218.33500,1.32%,1545613 +2022-04-21,233.37000,235.25000,229.57000,230.18000,216.04500,-1.05%,1343078 +2022-04-22,230.59000,232.20000,223.30000,223.52000,209.79400,-2.89%,1622347 +2022-04-25,223.17000,227.41000,221.71000,227.06000,213.11700,1.58%,1810292 +2022-04-26,224.64000,227.22000,222.17000,222.28000,208.63000,-2.11%,2174403 +2022-04-27,225.00000,232.78000,223.48000,228.00000,213.99900,2.57%,2292312 +2022-04-28,229.22000,231.69000,227.57900,229.68000,215.57600,0.74%,2249633 +2022-04-29,228.68000,229.16000,217.48000,218.18000,204.78200,-5.01%,2621358 +2022-05-02,219.79000,222.03500,215.13000,219.32000,205.85200,0.52%,2283222 +2022-05-03,219.97000,222.95000,219.12500,221.54000,207.93600,1.01%,1957430 +2022-05-04,221.82000,229.41500,220.31000,228.88000,214.82500,3.31%,1630891 +2022-05-05,228.29000,228.29000,216.14500,218.56000,205.13900,-4.51%,2103481 +2022-05-06,217.17000,218.20000,213.91000,216.94000,203.61800,-0.74%,1581620 +2022-05-09,214.04000,215.23000,209.14000,209.79000,196.90700,-3.30%,2602592 +2022-05-10,212.67000,214.86800,209.34500,212.34000,199.30100,1.22%,2527367 +2022-05-11,210.64000,214.02500,207.77000,208.53000,195.72500,-1.79%,2111116 +2022-05-12,207.34000,208.86900,204.32000,207.48000,194.73900,-0.50%,1912599 +2022-05-13,209.27000,209.98000,206.87000,208.79000,195.96900,0.63%,2390845 +2022-05-16,208.62000,209.92000,205.76000,208.60000,195.79000,-0.09%,1941241 +2022-05-17,211.80000,215.58000,210.86100,214.96000,201.76000,3.05%,1836522 +2022-05-18,213.48000,213.58000,207.80100,208.50000,195.69600,-3.01%,1628834 +2022-05-19,208.08000,209.55000,205.54000,206.85000,194.14800,-0.79%,1617935 +2022-05-20,208.86000,209.87000,203.63000,208.64000,195.82800,0.87%,2651284 +2022-05-23,211.29000,213.09000,209.73000,212.96000,199.88300,2.07%,1488158 +2022-05-24,212.01000,213.60000,209.78000,212.73000,199.66700,-0.11%,1863662 +2022-05-25,212.18000,214.70000,211.34000,213.90000,200.76500,0.55%,1339527 +2022-05-26,215.00000,219.91000,214.57000,218.28000,204.87600,2.05%,1348269 +2022-05-27,220.00000,224.71000,219.64000,224.66000,210.86400,2.92%,1464587 +2022-05-31,224.16000,225.23200,221.32000,222.94000,209.25000,-0.77%,3007225 +2022-06-01,224.03000,224.70000,218.92500,219.32000,205.85200,-1.62%,1398737 +2022-06-02,219.63000,223.87000,217.57000,223.71000,209.97200,2.00%,1412219 +2022-06-03,222.67000,222.89000,219.50000,220.68000,207.12800,-1.35%,1445091 +2022-06-06,222.49000,224.22000,219.10000,219.51000,206.03000,-0.53%,1408656 +2022-06-07,217.82000,222.74000,217.82000,222.28000,208.63000,1.26%,1081025 +2022-06-08,220.88000,221.81000,218.58000,219.99000,206.48100,-1.03%,1030686 +2022-06-09,218.48000,221.01100,215.56000,215.70000,203.43000,-1.95%,1080394 +2022-06-10,212.95000,214.22000,210.46000,211.62000,199.58300,-1.89%,1838985 +2022-06-13,206.88000,208.94000,204.10000,204.76000,193.11300,-3.24%,1796076 +2022-06-14,205.52000,205.52000,201.99000,204.13000,192.51900,-0.31%,1780416 +2022-06-15,205.98000,210.14000,203.66000,207.15000,195.36700,1.48%,1784714 +2022-06-16,203.58000,205.18000,198.55000,199.94000,188.56700,-3.48%,1795996 +2022-06-17,199.44000,201.48000,196.61000,200.28000,188.88800,0.17%,3328265 +2022-06-21,203.43000,207.43000,202.91000,206.84000,195.07400,3.28%,1769319 +2022-06-22,204.51000,209.78000,203.98000,207.40000,195.60300,0.27%,1505648 +2022-06-23,209.51000,211.17000,208.19000,210.58000,198.60200,1.53%,1357600 +2022-06-24,212.09000,218.85000,211.97000,218.79000,206.34500,3.90%,1911951 +2022-06-27,218.27000,220.49900,215.97800,218.31000,205.89200,-0.22%,1619006 +2022-06-28,218.72000,220.39800,213.91000,214.06000,201.88400,-1.95%,1412971 +2022-06-29,214.12000,215.73000,210.17000,212.19000,200.12000,-0.87%,1534678 +2022-06-30,210.33000,213.04500,209.18000,210.04000,198.09200,-1.01%,2226964 +2022-07-01,209.94000,213.52000,209.10000,213.23000,201.10100,1.52%,1552928 +2022-07-05,210.64000,212.51000,205.61000,212.48000,200.39400,-0.35%,1455621 +2022-07-06,213.97000,218.85000,213.38000,217.26000,204.90200,2.25%,1351281 +2022-07-07,217.35000,218.32000,215.74000,216.52000,204.20400,-0.34%,1710083 +2022-07-08,215.10000,217.85000,214.71000,217.27000,204.91100,0.35%,1153331 +2022-07-11,216.89000,217.43000,214.25000,214.89000,202.66700,-1.10%,1139801 +2022-07-12,215.76000,217.26000,211.30000,212.29000,200.21400,-1.21%,1262529 +2022-07-13,209.07000,213.05000,208.10000,211.07000,199.06400,-0.57%,1079115 +2022-07-14,208.61000,211.79000,206.86500,211.20000,199.18600,0.06%,954184 +2022-07-15,213.34000,215.03000,212.98000,214.13000,201.95000,1.39%,1139549 +2022-07-18,214.28000,215.61000,210.50000,211.31000,199.29000,-1.32%,1236984 +2022-07-19,214.25000,219.39000,213.22000,218.95000,206.49600,3.62%,1702575 +2022-07-20,218.46000,219.05500,214.65000,216.05000,203.76100,-1.32%,2229614 +2022-07-21,215.74000,218.38000,214.72000,218.09000,205.68400,0.94%,2369038 +2022-07-22,219.11000,222.37000,218.77000,220.34000,207.80700,1.03%,1647895 +2022-07-25,221.00000,221.21500,216.85000,218.38000,205.95800,-0.89%,872807 +2022-07-26,218.15000,220.00000,216.36000,217.91000,205.51500,-0.22%,1559545 +2022-07-27,219.94000,234.69000,218.59000,234.04000,220.72700,7.40%,2880134 +2022-07-28,235.00000,240.27000,233.02500,239.48000,225.85800,2.32%,1834724 +2022-07-29,239.76000,242.04000,237.81000,241.12000,227.40400,0.68%,1815564 +2022-08-01,240.11000,242.51000,239.56000,241.32000,227.59300,0.08%,1214398 +2022-08-02,241.76000,242.58500,238.70000,240.62000,226.93300,-0.29%,1127388 +2022-08-03,241.23000,245.57000,240.05500,244.32000,230.42200,1.54%,1247777 +2022-08-04,244.69000,244.99000,242.29000,243.99000,230.11100,-0.14%,1195377 +2022-08-05,241.08000,247.44000,241.08000,247.20000,233.13900,1.32%,1168798 +2022-08-08,249.62000,251.38000,247.27000,248.61000,234.46800,0.57%,1093957 +2022-08-09,248.74000,251.57000,247.36000,249.80000,235.59100,0.48%,1070417 +2022-08-10,254.95000,255.00000,251.01000,252.47000,238.10900,1.07%,1608899 +2022-08-11,252.65000,253.33000,249.98000,250.23000,235.99600,-0.89%,1577425 +2022-08-12,251.80000,257.16000,251.00000,256.78000,242.17400,2.62%,1258391 +2022-08-15,255.47000,259.91500,255.04000,259.71000,244.93700,1.14%,1069024 +2022-08-16,258.23000,260.65000,257.72000,260.04000,245.24800,0.13%,1100908 +2022-08-17,258.46000,261.54000,257.93000,260.69000,245.86100,0.25%,1186609 +2022-08-18,260.37000,261.59000,259.55000,260.94000,246.09700,0.10%,1048930 +2022-08-19,259.30000,260.35000,258.70000,259.82000,245.04100,-0.43%,2210081 +2022-08-22,259.00000,259.00000,255.44500,256.38000,241.79600,-1.32%,1373389 +2022-08-23,256.15000,257.07000,255.00000,255.77000,241.22100,-0.24%,1052467 +2022-08-24,256.19000,257.34000,255.25000,256.14000,241.57000,0.14%,864287 +2022-08-25,256.68000,258.36000,255.75000,258.21000,243.52200,0.81%,942653 +2022-08-26,258.50000,258.78000,250.20000,250.48000,236.23200,-2.99%,1718778 +2022-08-29,248.96000,250.91800,247.53000,248.88000,234.72300,-0.64%,1177051 +2022-08-30,248.78000,248.90000,244.13000,245.59000,231.62000,-1.32%,1254374 +2022-08-31,248.17000,248.35000,243.56000,244.41000,230.50700,-0.48%,2088335 +2022-09-01,243.09000,246.10000,242.13000,245.96000,231.96900,0.63%,1298176 +2022-09-02,245.28000,247.00000,237.09000,238.48000,224.91500,-3.04%,2449064 +2022-09-06,238.39000,240.43000,236.73200,238.14000,224.59400,-0.14%,2179464 +2022-09-07,237.07000,242.30000,236.76000,241.72000,227.97000,1.50%,2055761 +2022-09-08,236.69000,242.07000,235.78000,241.94000,229.15900,0.09%,1702771 +2022-09-09,243.17000,245.08000,241.11000,244.30000,231.39400,0.98%,2076104 +2022-09-12,245.08000,245.75000,243.31000,243.95000,231.06300,-0.14%,1651208 +2022-09-13,239.94000,241.10000,234.22000,235.06000,222.64200,-3.64%,2602611 +2022-09-14,236.00000,236.71000,232.64000,234.48000,222.09300,-0.25%,2532241 +2022-09-15,233.55000,234.76000,229.59000,230.71000,218.52200,-1.61%,2096455 +2022-09-16,229.92000,234.28000,228.24000,233.64000,221.29700,1.27%,2719704 +2022-09-19,230.82000,235.82000,230.81000,235.72000,223.26700,0.89%,1471674 +2022-09-20,234.47000,234.69000,231.63000,233.54000,221.20200,-0.92%,1746624 +2022-09-21,235.61000,237.09000,230.34000,230.42000,218.24700,-1.34%,1430502 +2022-09-22,229.85000,232.49000,228.85000,230.47000,218.29500,0.02%,1614925 +2022-09-23,230.24000,230.88000,227.68700,230.28000,218.11500,-0.08%,1952518 +2022-09-26,229.97000,232.40000,227.82000,228.64000,216.56100,-0.71%,1686624 +2022-09-27,230.41000,231.95000,225.53000,227.62000,215.59500,-0.45%,1872706 +2022-09-28,229.23000,233.34000,227.13000,231.95000,219.69600,1.90%,2337893 +2022-09-29,230.81000,230.82500,225.32700,227.75000,215.71800,-1.81%,2020517 +2022-09-30,227.77000,229.68500,225.94000,226.19000,214.24100,-0.68%,2875272 +2022-10-03,228.35000,233.47000,227.69000,232.25000,219.98100,2.68%,1784170 +2022-10-04,234.97000,237.96000,234.41000,236.62000,224.12000,1.88%,1941017 +2022-10-05,235.43000,241.12500,234.05000,239.05000,226.42100,1.03%,1659321 +2022-10-06,239.38000,240.97000,234.59500,234.89000,222.48100,-1.74%,1497708 +2022-10-07,231.95000,232.72000,225.91000,227.12000,215.12200,-3.31%,2068491 +2022-10-10,227.86000,230.30000,226.17000,228.69000,216.60900,0.69%,1081316 +2022-10-11,228.18000,228.69000,225.11000,226.27000,214.31700,-1.06%,1449635 +2022-10-12,227.26000,227.41500,224.02000,224.11000,212.27100,-0.95%,1215183 +2022-10-13,219.58000,231.31000,218.80000,229.90000,217.75500,2.58%,1919307 +2022-10-14,232.60000,233.21000,225.42000,225.91000,213.97600,-1.74%,2166282 +2022-10-17,230.33000,233.56000,229.88000,233.08000,220.76700,3.17%,2123116 +2022-10-18,236.75000,239.26000,232.77000,235.02000,222.60400,0.83%,1619131 +2022-10-19,231.24000,234.19000,230.22000,233.24000,220.91800,-0.76%,1630994 +2022-10-20,233.60000,234.70000,228.88000,229.48000,217.35700,-1.61%,1314323 +2022-10-21,228.94000,233.17000,227.42000,232.74000,220.44500,1.42%,2112065 +2022-10-24,235.30000,238.38000,233.45000,236.91000,224.39400,1.79%,1731653 +2022-10-25,235.32000,238.40000,235.32000,237.76000,225.20000,0.36%,2216178 +2022-10-26,246.03000,246.30000,233.88000,235.14000,222.71800,-1.10%,2943969 +2022-10-27,235.33000,238.26000,233.71000,234.97000,222.55700,-0.07%,1806070 +2022-10-28,236.05000,243.22000,235.57200,242.64000,229.82200,3.26%,1589196 +2022-10-31,240.59000,242.39000,239.46000,241.70000,228.93100,-0.39%,1711392 +2022-11-01,242.34000,244.31000,240.88000,243.64000,230.76900,0.80%,1522619 +2022-11-02,243.64000,247.75000,237.34000,237.44000,224.89600,-2.54%,1592575 +2022-11-03,234.53000,239.86000,233.39000,236.10000,223.62700,-0.56%,1987042 +2022-11-04,238.82000,239.58000,232.08000,236.86000,224.34700,0.32%,1468814 +2022-11-07,238.52000,241.23000,236.32000,240.41000,227.71000,1.50%,1250354 +2022-11-08,240.94000,248.45000,240.11500,245.04000,232.09500,1.93%,1724342 +2022-11-09,243.65000,245.60000,240.01000,240.38000,227.68100,-1.90%,1243021 +2022-11-10,251.18000,255.67000,247.58000,254.88000,241.41500,6.03%,2672836 +2022-11-11,254.21000,255.95500,247.42500,249.23000,236.06400,-2.22%,2126798 +2022-11-14,248.99000,252.76000,248.36000,250.08000,236.86900,0.34%,1556581 +2022-11-15,250.69000,254.94000,248.90000,253.32000,239.93800,1.30%,1517273 +2022-11-16,254.65000,256.72000,253.05000,253.62000,240.22200,0.12%,1430843 +2022-11-17,250.94000,255.00000,249.75000,253.55000,240.15500,-0.03%,1116819 +2022-11-18,256.40000,257.82000,253.82000,256.02000,242.49500,0.97%,1806558 +2022-11-21,257.90000,260.43000,256.15000,257.60000,243.99100,0.62%,1243648 +2022-11-22,259.83000,262.54000,258.06000,261.97000,248.13100,1.70%,1267388 +2022-11-23,261.96000,264.00000,260.24000,262.58000,248.70800,0.23%,1386725 +2022-11-25,263.60000,264.93500,261.96000,263.95000,250.00600,0.52%,594686 +2022-11-28,263.49000,264.35000,257.59500,258.33000,244.68300,-2.13%,1465743 +2022-11-29,257.15000,258.71000,255.43000,257.06000,243.48000,-0.49%,1131696 +2022-11-30,257.08000,264.95000,254.64000,264.14000,250.18600,2.75%,4155519 +2022-12-01,267.06000,269.40000,263.91000,267.95000,253.79500,1.44%,1449862 +2022-12-02,263.11000,270.87500,263.11000,269.90000,255.64200,0.73%,1806964 +2022-12-05,266.55000,267.00000,263.46000,264.39000,250.42300,-2.04%,1255994 +2022-12-06,264.28000,264.67000,257.05000,258.53000,244.87200,-2.22%,1371326 +2022-12-07,259.23000,259.81000,257.33000,259.22000,245.52600,0.27%,1265639 +2022-12-08,258.37000,261.02400,258.20000,260.05000,247.49600,0.32%,1197164 +2022-12-09,260.17000,260.38000,256.95000,257.20000,244.78400,-1.10%,1991351 +2022-12-12,258.66000,264.98000,256.87000,264.43000,251.66400,2.81%,1277620 +2022-12-13,273.89000,274.92000,261.10000,262.20000,249.54200,-0.84%,2086124 +2022-12-14,262.49000,265.46500,258.68000,260.08000,247.52400,-0.81%,1863081 +2022-12-15,256.96000,257.70000,248.08000,248.79000,236.78000,-4.34%,1843250 +2022-12-16,246.24500,247.92000,244.44000,247.05000,235.12400,-0.70%,4051678 +2022-12-19,245.31000,247.09500,243.66000,245.06000,233.23000,-0.81%,1810402 +2022-12-20,244.88000,245.30500,241.64000,243.91000,232.13500,-0.47%,1445884 +2022-12-21,245.92000,247.56000,244.12500,247.04000,235.11400,1.28%,1341319 +2022-12-22,244.48000,244.71000,236.73500,239.16000,227.61400,-3.19%,2370639 +2022-12-23,237.92000,241.65000,236.59000,240.94000,229.30800,0.74%,1049559 +2022-12-27,241.37000,242.18500,239.34000,241.03000,229.39400,0.04%,926772 +2022-12-28,241.35000,242.73500,237.72000,237.85000,226.36800,-1.32%,1045254 +2022-12-29,238.18000,241.83000,238.18000,240.62000,229.00400,1.16%,975225 +2022-12-30,239.70000,240.20000,236.05000,238.86000,227.32900,-0.73%,1042639 +2023-01-03,240.79000,241.51000,235.27000,237.66000,226.18700,-0.50%,1749813 +2023-01-04,240.17000,241.37000,236.92000,238.78000,227.25300,0.47%,1368132 +2023-01-05,237.50000,238.06000,232.18000,233.63000,222.35100,-2.16%,1574974 +2023-01-06,235.98000,242.51000,235.05000,240.16000,228.56600,2.80%,1771737 +2023-01-09,241.12000,243.52000,239.27000,239.51000,227.94800,-0.27%,1963555 +2023-01-10,239.01000,241.00700,237.46000,240.78000,229.15600,0.53%,969472 +2023-01-11,241.96000,245.22000,241.48000,245.05000,233.22000,1.77%,1364085 +2023-01-12,244.36000,245.93000,242.58000,244.26000,232.46800,-0.32%,1169993 +2023-01-13,243.80000,246.67000,242.68000,245.36000,233.51500,0.45%,1712864 +2023-01-17,243.79000,244.35000,236.13500,236.78000,225.34900,-3.50%,2972755 +2023-01-18,237.69000,237.90000,234.21000,234.25000,222.94100,-1.07%,2095656 +2023-01-19,232.80000,234.93000,232.20000,233.32000,222.05600,-0.40%,1646126 +2023-01-20,232.50000,237.71000,232.26000,237.17000,225.72000,1.65%,1715607 +2023-01-23,236.48000,241.86000,235.44000,240.96000,229.32800,1.60%,1654699 +2023-01-24,241.02000,241.02000,238.14000,239.15000,227.60500,-0.75%,1425373 +2023-01-25,234.25000,234.25000,223.66000,228.01000,217.00300,-4.66%,3695035 +2023-01-26,226.81000,228.85000,225.12000,225.43000,214.54700,-1.13%,3021273 +2023-01-27,224.50000,225.88000,220.21000,220.80000,210.14100,-2.05%,4945202 +2023-01-30,220.05000,223.30000,218.49000,222.35000,211.61600,0.70%,3593999 +2023-01-31,223.73000,226.53000,222.99000,225.81000,214.90900,1.56%,2788799 +2023-02-01,225.71000,228.10000,221.51000,226.73000,215.78400,0.41%,1981781 +2023-02-02,226.86000,229.15000,224.57000,228.99000,217.93500,1.00%,2953729 +2023-02-03,226.33000,227.87000,220.81000,225.31000,214.43300,-1.61%,2328905 +2023-02-06,223.63000,226.03000,222.80000,223.47000,212.68200,-0.82%,1375770 +2023-02-07,223.05000,227.57000,221.88000,226.77000,215.82300,1.48%,1995687 +2023-02-08,224.85000,226.96000,222.99000,223.98000,213.16700,-1.23%,1643567 +2023-02-09,225.94000,228.34000,223.79000,223.91000,213.10100,-0.03%,2699151 +2023-02-10,223.03000,226.74000,223.03000,225.82000,214.91800,0.85%,2278164 +2023-02-13,226.66000,227.84000,225.71300,227.36000,216.38400,0.68%,1720737 +2023-02-14,226.83000,227.36000,223.12000,224.59000,213.74800,-1.22%,1581466 +2023-02-15,224.36000,227.90000,223.60500,227.85000,216.85000,1.45%,1732412 +2023-02-16,226.00000,228.82000,225.02000,227.48000,216.49800,-0.16%,1992857 +2023-02-17,226.66000,228.94000,226.09000,228.69500,217.65500,0.53%,1659504 +2023-02-21,226.69000,228.34000,223.66000,224.68000,213.83300,-1.76%,1896862 +2023-02-22,225.80000,226.48000,221.99000,222.93000,212.16800,-0.78%,1690707 +2023-02-23,223.91000,224.04000,220.36000,222.78000,212.02500,-0.07%,1435774 +2023-02-24,219.69000,222.03000,219.69000,221.58000,210.88300,-0.54%,1812779 +2023-02-27,223.00000,224.23500,221.17000,221.60000,210.90200,0.01%,1254322 +2023-02-28,220.91000,222.26500,219.40000,219.82000,209.20800,-0.80%,2052466 +2023-03-01,220.15000,220.88000,217.81500,219.56000,208.96100,-0.12%,1387940 +2023-03-02,219.81500,223.25000,219.35000,222.55000,211.80600,1.36%,2053157 +2023-03-03,223.12000,225.13000,222.75000,224.75000,213.90000,0.99%,2013056 +2023-03-06,224.77000,226.43000,224.41000,225.52000,214.63300,0.34%,2480613 +2023-03-07,224.40000,225.58000,220.44000,221.28000,210.59800,-1.88%,1923352 +2023-03-08,221.84000,222.66000,220.24100,221.97000,211.25400,0.31%,1294047 +2023-03-09,221.74000,222.38000,218.81000,218.98000,209.59800,-1.35%,1772664 +2023-03-10,217.95000,218.94000,213.33000,213.56000,204.41000,-2.48%,1652784 +2023-03-13,212.82000,217.51000,212.27000,213.55000,204.40100,,2236250 +2023-03-14,215.06000,216.56000,210.71000,213.59000,204.43900,0.02%,2478587 +2023-03-15,212.07000,213.31000,210.04000,213.25000,204.11400,-0.16%,2538058 +2023-03-16,213.04000,216.51000,211.81000,215.80000,206.55500,1.20%,2193681 +2023-03-17,216.30000,217.03000,212.57500,213.22000,204.08500,-1.20%,8927720 +2023-03-20,213.91000,216.34000,212.58000,215.87000,206.62200,1.24%,2400286 +2023-03-21,216.52000,218.56000,215.18000,218.10000,208.75600,1.03%,2230474 +2023-03-22,218.54000,219.16000,213.14000,213.26000,204.12300,-2.22%,1723111 +2023-03-23,213.70000,216.90700,212.13500,213.62000,204.46800,0.17%,1893903 +2023-03-24,213.92000,214.49000,211.41000,214.13000,204.95600,0.24%,1720461 +2023-03-27,214.95000,216.31000,214.10000,214.36000,205.17600,0.11%,1627097 +2023-03-28,214.58000,215.91500,212.85000,214.15000,204.97500,-0.10%,1130094 +2023-03-29,216.11000,220.75000,215.00000,219.90000,210.47900,2.69%,1724403 +2023-03-30,220.57000,221.80000,218.74000,219.49000,210.08600,-0.19%,1408684 +2023-03-31,220.92000,222.77000,219.81000,222.63000,213.09200,1.43%,1782915 +2023-04-03,218.54000,219.05000,215.14000,216.81000,207.52100,-2.61%,2592146 +2023-04-04,216.15500,216.97000,212.19000,214.04000,204.87000,-1.28%,2384938 +2023-04-05,213.41000,214.56000,211.32000,213.17000,204.03700,-0.41%,2223959 +2023-04-06,213.18000,216.37000,212.58000,216.11000,206.85100,1.38%,1966560 +2023-04-10,214.11000,214.76000,213.02000,214.22000,205.04200,-0.87%,1181424 +2023-04-11,214.34000,215.46000,213.29000,215.21000,205.99000,0.46%,1370777 +2023-04-12,215.80000,217.20000,214.89000,215.61000,206.37300,0.19%,1654760 +2023-04-13,215.87000,217.63500,214.47500,217.25000,207.94200,0.76%,1293886 +2023-04-14,216.22000,217.99500,213.79000,215.70000,206.45900,-0.71%,1224198 +2023-04-17,216.23000,218.23000,215.73000,218.16000,208.81300,1.14%,1648316 +2023-04-18,218.68000,219.47000,216.62000,217.32000,208.00900,-0.39%,932105 +2023-04-19,216.93000,218.12000,216.66500,217.04000,207.74100,-0.13%,862983 +2023-04-20,215.74000,216.57000,214.36000,215.62000,206.38200,-0.65%,1117764 +2023-04-21,215.98000,215.98000,213.81000,215.21000,205.99000,-0.19%,1093007 +2023-04-24,215.88000,216.78500,214.79000,215.47000,206.23900,0.12%,1332201 +2023-04-25,214.88000,214.88000,211.64000,211.69000,202.62100,-1.75%,2161739 +2023-04-26,203.13000,212.66000,201.46000,210.83000,201.79700,-0.41%,3216213 +2023-04-27,211.99000,216.96000,211.39800,216.16000,206.89900,2.53%,2180945 +2023-04-28,216.49000,220.06000,215.80000,220.00000,210.57500,1.78%,2427856 +2023-05-01,219.23000,222.55000,218.85000,221.12000,211.64700,0.51%,1699684 +2023-05-02,220.74000,221.53000,214.74000,216.54000,207.26300,-2.07%,1775534 +2023-05-03,218.05000,219.61000,215.96000,215.98000,206.72700,-0.26%,1604855 +2023-05-04,216.54000,216.67000,213.11000,213.81000,204.65000,-1.00%,1241484 +2023-05-05,215.15000,217.55000,213.94000,215.48000,206.24800,0.78%,1455136 +2023-05-08,216.37000,216.49100,213.55500,214.27000,205.09000,-0.56%,1001586 +2023-05-09,213.93000,214.26000,212.15000,213.66000,204.50600,-0.28%,1204404 +2023-05-10,215.04000,215.98000,212.05500,215.01000,205.79800,0.63%,1007882 +2023-05-11,213.76000,214.52000,209.14000,209.81000,200.82100,-2.42%,1935132 +2023-05-12,210.76000,212.95000,210.74500,212.74000,203.62600,1.40%,1256973 +2023-05-15,212.24000,214.57000,212.00000,214.39000,205.20500,0.78%,893415 +2023-05-16,213.51000,213.86500,211.89000,212.34000,203.24300,-0.96%,1706757 +2023-05-17,213.74000,214.99000,212.37000,213.96000,204.79300,0.76%,1257344 +2023-05-18,213.30000,215.79000,213.01000,215.43000,206.20000,0.69%,1598194 +2023-05-19,216.64000,217.54000,215.26000,216.18000,206.91800,0.35%,1504198 +2023-05-22,216.86000,217.40000,215.20500,216.53000,207.25300,0.16%,1521646 +2023-05-23,216.00000,216.49500,215.04000,215.55000,206.31500,-0.45%,1942936 +2023-05-24,215.73000,215.99000,213.91000,214.00000,204.83200,-0.72%,1434163 +2023-05-25,211.81000,212.10000,208.81000,210.40000,201.38600,-1.68%,2066030 +2023-05-26,211.41000,212.96000,209.92000,212.48000,203.37700,0.99%,2143589 +2023-05-30,212.66000,213.00000,207.71500,210.12000,201.11800,-1.11%,1916646 +2023-05-31,210.45000,210.51000,206.17000,208.99000,200.03600,-0.54%,7391673 +2023-06-01,210.39000,212.17000,208.66000,211.81000,202.73500,1.35%,1963170 +2023-06-02,212.70000,216.94000,211.40500,216.52000,207.24400,2.22%,1449246 +2023-06-05,217.05000,217.27000,215.61000,216.24000,206.97600,-0.13%,1205407 +2023-06-06,217.20000,217.96000,215.23000,216.74000,207.45400,0.23%,1252599 +2023-06-07,216.25000,216.63000,214.71500,216.47000,207.19600,-0.12%,1652496 +2023-06-08,215.39000,215.70000,213.48000,215.19000,207.16700,-0.59%,1338715 +2023-06-09,214.33000,215.68000,213.48000,215.22000,207.19600,0.01%,1295890 +2023-06-12,215.23000,218.60000,214.48000,218.36000,210.21900,1.46%,1348189 +2023-06-13,218.93000,220.61000,218.54000,220.49000,212.26900,0.98%,1345093 +2023-06-14,221.50000,222.15000,215.30000,216.09000,208.03400,-2.00%,2116842 +2023-06-15,216.31000,221.56000,215.60000,220.97000,212.73200,2.26%,1911194 +2023-06-16,222.29000,222.74000,220.73500,221.32000,213.06900,0.16%,3337403 +2023-06-20,221.47000,222.28000,219.90000,220.28000,212.06700,-0.47%,1779421 +2023-06-21,219.43000,221.81000,218.33000,220.56000,212.33700,0.13%,1602669 +2023-06-22,220.15000,222.27000,218.83000,220.40000,212.18300,-0.07%,1279768 +2023-06-23,218.45000,218.85500,213.21000,213.83000,205.85800,-2.98%,2189728 +2023-06-26,212.92000,216.29500,212.82000,215.54000,207.50400,0.80%,1169681 +2023-06-27,215.71000,216.36000,214.05000,215.61000,207.57100,0.03%,1313279 +2023-06-28,215.15000,216.48000,213.73000,215.61000,207.57100,,1725595 +2023-06-29,216.10000,219.48000,214.29000,216.46000,208.39000,0.39%,1539680 +2023-06-30,217.52000,220.55000,217.46500,219.79000,211.59600,1.54%,1782028 +2023-07-03,218.22000,219.23000,216.25000,218.73000,210.57500,-0.48%,848290 +2023-07-05,218.11000,220.20000,217.22000,219.70000,211.50900,0.44%,1113460 +2023-07-06,218.09000,222.15500,218.09000,221.65000,213.38600,0.89%,1889434 +2023-07-07,219.82000,221.35000,218.52000,218.74000,210.58500,-1.31%,1678389 +2023-07-10,219.24000,225.72500,219.21300,224.26000,215.89900,2.52%,1788296 +2023-07-11,224.84000,226.64000,223.62400,226.38000,217.94000,0.95%,1278199 +2023-07-12,228.88000,228.97000,224.37000,224.99000,216.60200,-0.61%,1368771 +2023-07-13,225.24000,227.61000,224.61000,227.16000,218.69100,0.96%,1192084 +2023-07-14,227.20000,229.71000,226.62000,229.47000,220.91500,1.02%,1185648 +2023-07-17,228.26000,234.44000,228.26000,233.72000,225.00600,1.85%,1700876 +2023-07-18,233.39000,237.09000,233.00000,235.90000,227.10500,0.93%,1718443 +2023-07-19,235.18000,238.53000,235.11000,237.33000,228.48200,0.61%,1818950 +2023-07-20,236.48000,238.33000,235.29000,237.08000,228.24100,-0.11%,1453871 +2023-07-21,238.69000,239.82000,237.53000,237.69000,228.82800,0.26%,4660953 +2023-07-24,237.38000,239.61000,236.98000,239.50000,230.57100,0.76%,1564575 +2023-07-25,238.61000,241.07000,238.13500,240.48000,231.51400,0.41%,1936730 +2023-07-26,244.00000,256.15000,244.00000,253.45000,244.00100,5.39%,3397887 +2023-07-27,254.75000,256.84000,249.64000,250.88000,241.52600,-1.01%,2677413 +2023-07-28,254.07000,254.98500,249.56000,250.61000,241.26700,-0.11%,1788605 +2023-07-31,250.60000,250.60000,245.84000,247.26000,238.04100,-1.34%,2052013 +2023-08-01,247.26000,248.77000,245.02000,248.32000,239.06200,0.43%,1305854 +2023-08-02,245.05000,248.32000,245.05000,247.36000,238.13800,-0.39%,1809148 +2023-08-03,247.95000,248.81000,246.11000,248.00000,238.75400,0.26%,1129013 +2023-08-04,249.07000,249.26000,245.37000,245.76000,236.59700,-0.90%,1238012 +2023-08-07,246.89000,251.01500,246.38000,250.82000,241.46900,2.06%,1266835 +2023-08-08,249.49000,250.70000,247.26000,248.34000,239.08100,-0.99%,1068563 +2023-08-09,248.80000,251.30000,248.31000,250.31000,240.97800,0.79%,1145176 +2023-08-10,251.67000,254.13000,249.77500,250.56000,241.21800,0.10%,1153721 +2023-08-11,250.26000,253.37000,250.08000,252.82000,243.39400,0.90%,926625 +2023-08-14,253.15000,254.31000,250.99000,251.96000,242.56600,-0.34%,1113206 +2023-08-15,250.77000,252.23000,250.11500,250.97000,241.61300,-0.39%,1092821 +2023-08-16,250.92000,252.98000,250.35000,250.90000,241.54600,-0.03%,1275345 +2023-08-17,252.43000,252.84000,249.43500,250.28000,240.94900,-0.25%,1394469 +2023-08-18,249.16000,251.76000,248.63000,251.05000,241.69000,0.31%,2044321 +2023-08-21,250.37000,252.33500,249.91000,251.11000,241.74800,0.02%,1205350 +2023-08-22,250.88000,252.03000,248.91000,249.53000,240.22700,-0.63%,926119 +2023-08-23,250.13000,251.51500,249.86000,250.92000,241.56500,0.56%,1027797 +2023-08-24,251.87000,253.63000,249.68000,249.79500,240.48200,-0.45%,1132661 +2023-08-25,251.37000,254.14500,250.62500,253.05000,243.61600,1.30%,1039476 +2023-08-28,254.90000,255.78000,253.34000,254.39000,244.90600,0.53%,813560 +2023-08-29,253.88000,255.60000,252.94000,254.35000,244.86700,-0.02%,1139582 +2023-08-30,254.78000,256.18800,253.64000,254.93000,245.42500,0.23%,1587459 +2023-08-31,255.85000,256.42500,254.00000,254.61000,245.11700,-0.13%,2400226 +2023-09-01,254.79000,256.76000,254.05000,255.75000,246.21500,0.45%,1484201 +2023-09-05,254.88000,255.57000,250.32000,252.85000,243.42300,-1.13%,1616460 +2023-09-06,252.58000,252.67000,249.90000,251.05000,241.69000,-0.71%,1311207 +2023-09-07,250.81000,251.58700,249.80500,250.12000,241.99800,-0.37%,1021596 +2023-09-08,251.28000,251.39000,248.86000,249.37000,241.27300,-0.30%,1191044 +2023-09-11,249.28000,249.89000,246.89000,248.20000,240.14100,-0.47%,1297186 +2023-09-12,247.05000,248.67500,246.90000,248.02000,239.96600,-0.07%,1303361 +2023-09-13,247.44000,249.13000,246.95000,247.81000,239.76300,-0.08%,1364383 +2023-09-14,248.43000,248.74000,246.35000,248.29000,240.22800,0.19%,1350163 +2023-09-15,248.44000,248.91000,244.69000,245.31000,237.34400,-1.20%,2898762 +2023-09-18,246.16000,248.14000,245.70000,247.28000,239.25000,0.80%,1218486 +2023-09-19,246.44000,247.05000,243.97000,245.84000,237.85700,-0.58%,1030736 +2023-09-20,247.21000,247.21000,243.80000,243.86500,235.94600,-0.80%,1364956 +2023-09-21,242.63000,243.09000,238.61500,238.72000,230.96800,-2.11%,1260127 +2023-09-22,237.62000,240.93000,237.62000,239.35000,231.57800,0.26%,1026176 +2023-09-25,239.86000,240.53000,238.04000,240.02000,232.22600,0.28%,1077206 +2023-09-26,238.79000,239.31000,236.13000,237.24000,229.53600,-1.16%,1557661 +2023-09-27,238.00000,243.60000,236.83000,242.63000,234.75100,2.27%,2256253 +2023-09-28,242.29000,244.40000,241.86000,243.31000,235.40900,0.28%,1391030 +2023-09-29,244.00000,244.00000,239.63000,240.58000,232.76800,-1.12%,1337015 +2023-10-02,240.58000,240.95000,238.04500,239.37000,231.59700,-0.50%,1206402 +2023-10-03,238.91000,240.55500,238.28000,240.42000,232.61300,0.44%,1216614 +2023-10-04,241.29000,244.35000,239.88000,243.98000,236.05800,1.48%,1388645 +2023-10-05,244.51000,244.92000,241.10000,243.36000,235.45800,-0.25%,935328 +2023-10-06,242.15000,247.65000,240.27500,246.38000,238.38000,1.24%,1574943 +2023-10-09,245.78000,250.42000,245.30000,250.18000,242.05600,1.54%,1022850 +2023-10-10,250.18000,251.30000,247.69000,249.15000,241.06000,-0.41%,1648895 +2023-10-11,249.66000,249.92000,247.42000,249.46000,241.36000,0.12%,1134373 +2023-10-12,250.61000,250.81500,246.30000,247.65000,239.60800,-0.73%,1400815 +2023-10-13,248.50000,249.54000,245.34000,247.50000,239.46300,-0.06%,1443827 +2023-10-16,248.91000,250.11000,247.67000,249.26000,241.16600,0.71%,1037942 +2023-10-17,250.40000,250.41000,248.05100,249.33000,241.23400,0.03%,1054633 +2023-10-18,249.57000,250.34000,247.85000,248.26000,240.19900,-0.43%,1074973 +2023-10-19,248.08000,249.50000,245.64000,246.08000,238.08900,-0.88%,1156833 +2023-10-20,246.30000,246.60000,241.45000,241.68000,233.83200,-1.79%,1562208 +2023-10-23,241.68000,243.63000,240.82000,241.16000,233.32900,-0.22%,1162505 +2023-10-24,241.01000,242.58000,237.92000,240.45000,232.64200,-0.29%,1562079 +2023-10-25,229.65000,230.06000,217.00000,218.33000,211.24000,-9.20%,4914408 +2023-10-26,218.30000,222.46000,217.12000,218.84000,211.73400,0.23%,2603919 +2023-10-27,218.33000,218.58000,213.90000,214.84000,207.86400,-1.83%,2070197 +2023-10-30,215.68000,217.11000,213.26000,216.08000,209.06400,0.58%,1704173 +2023-10-31,216.67000,218.95000,215.25000,218.22000,211.13400,0.99%,2557198 +2023-11-01,215.00000,215.00000,205.53000,210.37000,203.53900,-3.60%,3416665 +2023-11-02,211.63000,218.75000,211.52000,218.56000,211.46300,3.89%,2262700 +2023-11-03,221.03000,222.31500,216.42000,219.31000,212.18900,0.34%,2455292 +2023-11-06,219.43000,220.96000,218.63000,220.54000,213.37900,0.56%,1127068 +2023-11-07,221.02000,223.41000,219.21000,222.25000,215.03300,0.78%,1668398 +2023-11-08,224.06000,226.47000,223.28000,225.48000,218.15800,1.45%,1389184 +2023-11-09,226.43000,227.11000,225.38000,226.52000,219.16500,0.46%,1513242 +2023-11-10,228.12000,229.19000,226.34000,228.49000,221.07100,0.87%,1429552 +2023-11-13,227.45000,227.53000,226.09000,226.35000,219.00000,-0.94%,1229205 +2023-11-14,229.64000,231.22000,228.77500,230.42000,222.93800,1.80%,1297554 +2023-11-15,230.44000,232.48000,230.13000,230.46000,222.97700,0.02%,1553667 +2023-11-16,231.71000,233.30000,227.25000,229.91000,222.44400,-0.24%,1588382 +2023-11-17,230.96000,230.96000,228.00000,229.39000,221.94100,-0.23%,1664621 +2023-11-20,228.64000,232.44000,228.44200,231.71000,224.18600,1.01%,1404003 +2023-11-21,231.81000,232.14500,230.06500,231.21000,223.70200,-0.22%,1715590 +2023-11-22,232.70000,233.75000,229.80000,231.15000,223.64400,-0.03%,1439226 +2023-11-24,231.52000,231.98000,229.10000,230.66000,223.17000,-0.21%,659835 +2023-11-27,230.20000,230.37000,228.18500,229.16000,221.71900,-0.65%,1551615 +2023-11-28,229.41000,230.29000,228.43500,228.99000,221.55400,-0.07%,1162303 +2023-11-29,229.84000,231.05500,228.84000,229.16000,221.71900,0.07%,1291161 +2023-11-30,229.50000,230.00000,227.48000,229.92000,222.45400,0.33%,4351881 +2023-12-01,229.64000,233.31000,229.23000,232.94000,225.37600,1.31%,1647754 +2023-12-04,231.40000,233.29000,231.17000,232.58000,225.02800,-0.15%,2795076 +2023-12-05,232.53000,232.88500,229.86000,231.56000,224.04100,-0.44%,1665991 +2023-12-06,232.19000,232.99000,230.22500,232.35000,224.80500,0.34%,1676816 +2023-12-07,231.50000,232.72000,229.40000,229.99000,223.87600,-1.02%,1758502 +2023-12-08,229.19000,232.58500,228.27000,229.27000,223.17600,-0.31%,1772416 +2023-12-11,231.32000,235.25500,230.86000,233.29000,227.08900,1.75%,1981474 +2023-12-12,235.00000,236.69000,233.16000,236.68000,230.38900,1.45%,1905119 +2023-12-13,237.27000,239.26000,235.57000,239.22000,232.86100,1.07%,1579818 +2023-12-14,240.19000,240.22000,235.29000,235.97000,229.69700,-1.36%,2361066 +2023-12-15,235.89000,237.18000,233.69000,234.14000,227.91600,-0.78%,5260548 +2023-12-18,236.34000,236.48000,233.98600,234.85000,228.60700,0.30%,1492570 +2023-12-19,234.96000,235.85000,233.39500,233.70000,227.48800,-0.49%,1371181 +2023-12-20,233.51000,235.46000,232.01000,232.23000,226.05700,-0.63%,1654363 +2023-12-21,232.00000,232.00000,227.12000,228.99000,222.90300,-1.40%,1744872 +2023-12-22,228.99000,231.63000,228.50000,230.97000,224.83000,0.86%,1231856 +2023-12-26,231.59000,233.02000,230.38000,232.54000,226.35900,0.68%,1029037 +2023-12-27,231.89000,232.75000,230.96000,231.61000,225.45300,-0.40%,925313 +2023-12-28,232.12000,233.37000,231.38000,232.49000,226.31000,0.38%,1140991 +2023-12-29,232.43000,233.43500,231.85500,232.97000,226.77700,0.21%,1020155 +2024-01-02,233.38000,233.85000,231.89000,233.42000,227.21500,0.19%,1955467 +2024-01-03,233.63000,234.22000,231.67000,232.51000,226.32900,-0.39%,1831502 +2024-01-04,233.99000,235.35000,233.41000,233.66000,227.44900,0.49%,2145399 +2024-01-05,232.64000,235.43000,232.45000,235.21000,228.95800,0.66%,1758513 +2024-01-08,235.55000,237.16000,234.94000,236.76000,230.46600,0.66%,1678498 +2024-01-09,235.00000,236.99000,234.72500,235.22000,228.96700,-0.65%,1135022 +2024-01-10,234.96000,236.12000,234.43500,235.29000,229.03500,0.03%,1218033 +2024-01-11,235.35000,235.80000,232.35000,235.34000,229.08400,0.02%,1545229 +2024-01-12,236.65000,237.40000,234.06000,235.95000,229.67800,0.26%,932235 +2024-01-16,235.13000,235.89000,233.29000,235.28000,229.02600,-0.28%,1288817 +2024-01-17,236.14000,237.26000,234.44700,235.39000,229.13300,0.05%,1409327 +2024-01-18,235.06000,236.68000,234.16000,236.08000,229.80400,0.29%,1182820 +2024-01-19,236.70000,239.22000,234.64000,238.24000,231.90700,0.91%,1822287 +2024-01-22,238.08000,240.26000,237.92000,239.40000,233.03600,0.49%,1761180 +2024-01-23,239.40000,240.50000,238.43000,240.36000,233.97100,0.40%,1245157 +2024-01-24,241.41000,241.59000,238.17500,238.44000,232.10200,-0.80%,1709221 +2024-01-25,239.24000,240.75000,236.26000,236.72000,230.42700,-0.72%,1993315 +2024-01-26,237.76000,237.76000,235.49500,236.10000,229.82400,-0.26%,1677891 +2024-01-29,234.44000,237.71000,234.38000,237.71000,231.39100,0.68%,2165144 +2024-01-30,235.93000,238.84000,235.11000,238.59000,232.24800,0.37%,2024058 +2024-01-31,246.41000,251.22000,244.00000,245.78000,239.24700,3.01%,4436278 +2024-02-01,245.00000,247.25000,241.97000,247.08000,240.51200,0.53%,2008210 +2024-02-02,247.58000,249.83000,246.73000,248.81000,242.19600,0.70%,2223044 +2024-02-05,248.59000,248.84000,246.09000,248.28000,241.68000,-0.21%,1733196 +2024-02-06,249.40000,251.80000,248.52000,250.81000,244.14300,1.02%,1690542 +2024-02-07,251.83000,252.37000,249.70000,250.27000,243.61700,-0.22%,1460685 +2024-02-08,249.99000,251.19000,248.39500,251.08000,244.40600,0.32%,1330892 +2024-02-09,250.89000,251.00000,248.87000,249.99000,243.34500,-0.43%,1243350 +2024-02-12,249.75000,250.78000,249.39500,250.07000,243.42300,0.03%,1260530 +2024-02-13,250.45000,250.50000,247.87000,249.59000,242.95500,-0.19%,1827939 +2024-02-14,250.10000,251.26000,249.06000,250.90000,244.23100,0.52%,1131497 +2024-02-15,251.60000,252.82000,251.13000,252.05000,245.35000,0.46%,1387583 +2024-02-16,251.75000,254.35500,250.63500,252.97000,246.24600,0.37%,2099105 +2024-02-20,253.40000,254.52000,252.54000,252.94000,246.21600,-0.01%,1439426 +2024-02-21,253.56000,254.02000,251.53000,253.92000,247.17000,0.39%,1146430 +2024-02-22,254.07000,255.75000,253.51000,254.76000,247.98800,0.33%,1692891 +2024-02-23,255.24000,256.20500,254.96000,255.87000,249.06800,0.44%,1306581 +2024-02-26,256.57000,256.57000,253.48000,253.55000,246.81000,-0.91%,1141319 +2024-02-27,253.15000,253.30000,250.21000,251.31000,244.63000,-0.88%,1241809 +2024-02-28,250.56000,251.91000,250.15000,251.56000,244.87300,0.10%,1508241 +2024-02-29,253.70000,253.81000,250.16000,251.13000,244.45400,-0.17%,2796700 +2024-03-01,249.43000,250.18000,248.32500,249.69000,243.05300,-0.57%,2091034 +2024-03-04,247.01000,249.42500,243.80000,246.20000,239.65500,-1.40%,3661533 +2024-03-05,246.35000,246.65500,242.57500,244.00000,237.51400,-0.89%,2433279 +2024-03-06,244.96000,246.28000,243.08000,243.76000,237.28000,-0.10%,2163688 +2024-03-07,243.76000,245.97000,243.25000,244.25000,239.12000,0.20%,2445421 +2024-03-08,243.90000,244.31000,241.47500,242.40000,237.30900,-0.76%,1815867 +2024-03-11,243.23000,244.53000,241.70000,244.09000,238.96300,0.70%,1462348 +2024-03-12,244.09000,245.66000,242.61000,244.67000,239.53100,0.24%,1887750 +2024-03-13,244.67000,245.26000,243.07000,244.21000,239.08100,-0.19%,1545341 +2024-03-14,244.71000,244.99000,242.23000,243.25000,238.14100,-0.39%,1852398 +2024-03-15,242.98000,243.83000,238.83000,242.09000,237.00500,-0.48%,11912115 +2024-03-18,243.61000,244.28000,241.68000,241.85000,236.77100,-0.10%,2002087 +2024-03-19,242.57000,244.31500,241.28500,244.13000,239.00300,0.94%,1864214 +2024-03-20,245.01000,247.87000,244.11500,247.72000,242.51700,1.47%,2105155 +2024-03-21,248.47000,250.52500,247.42000,248.95000,243.72100,0.50%,1857956 +2024-03-22,251.23000,251.23000,246.96000,247.61000,242.41000,-0.54%,1612600 +2024-03-25,247.42000,247.74500,244.05000,244.20000,239.07100,-1.38%,1069608 +2024-03-26,243.56000,245.25000,243.39500,245.07000,239.92300,0.36%,1072926 +2024-03-27,246.95000,249.43000,246.88400,248.33000,243.11400,1.33%,1132583 +2024-03-28,249.63000,251.06000,249.03000,249.74000,244.49500,0.57%,1302005 +2024-04-01,250.38000,250.61000,245.01500,245.31000,240.15800,-1.77%,1416964 +2024-04-02,240.11000,248.72500,239.72000,247.66000,242.45800,0.96%,2173783 +2024-04-03,247.82000,248.41000,244.74000,245.13000,239.98200,-1.02%,2114516 +2024-04-04,247.57000,247.62000,241.40000,241.49000,236.41800,-1.48%,1626261 +2024-04-05,241.95000,245.92000,241.27300,244.85000,239.70800,1.39%,1378720 +2024-04-08,244.37000,247.00000,244.27000,246.64000,241.46000,0.73%,865218 +2024-04-09,248.30000,250.10000,246.59000,250.01000,244.75900,1.37%,1058618 +2024-04-10,248.33500,248.79000,244.33000,245.79000,240.62800,-1.69%,1263249 +2024-04-11,246.53000,246.77000,242.96500,244.42000,239.28700,-0.56%,1099177 +2024-04-12,242.93000,244.19500,242.19000,243.85000,238.72900,-0.23%,1226399 +2024-04-15,247.08000,247.32000,243.12000,244.08000,238.95400,0.09%,1383647 +2024-04-16,245.01000,245.53000,243.43000,244.21000,239.08100,0.05%,1457660 +2024-04-17,245.08000,245.08000,242.03000,242.90000,237.79800,-0.54%,1126134 +2024-04-18,244.50000,245.00000,241.66500,241.99000,236.90800,-0.37%,1454355 +2024-04-19,243.81000,244.28000,242.45000,243.31000,238.20000,0.55%,1638705 +2024-04-22,245.10000,247.58000,243.92000,246.31000,241.13700,1.23%,1329014 +2024-04-23,246.76000,248.09000,245.93000,246.84000,241.65600,0.22%,1661848 +2024-04-24,244.64000,246.86000,244.32000,246.61000,241.43100,-0.09%,1455810 +2024-04-25,249.57000,250.30000,244.40500,246.34000,241.16600,-0.11%,1224550 +2024-04-26,244.10000,246.71000,242.96000,243.07000,237.96500,-1.33%,1555489 +2024-04-29,244.05000,244.95000,243.18000,243.95000,238.82600,0.36%,1153482 +2024-04-30,244.19000,244.49000,241.81000,241.89000,236.81000,-0.84%,1945077 +2024-05-01,249.69000,253.71600,244.52000,247.33000,242.13500,2.25%,2782446 +2024-05-02,246.01000,246.95500,241.03000,242.03000,236.94700,-2.14%,1781298 +2024-05-03,243.02000,243.67000,239.32000,241.89000,236.81000,-0.06%,1491532 +2024-05-06,242.28000,243.70000,241.09500,242.74000,237.64200,0.35%,1108750 +2024-05-07,243.06000,245.23000,242.10000,245.12000,239.97200,0.98%,1202499 +2024-05-08,245.05000,245.05000,241.18000,242.94000,237.83800,-0.89%,1133454 +2024-05-09,243.84000,245.43500,242.79000,245.14500,239.99600,0.91%,1020241 +2024-05-10,245.48000,247.21000,245.06000,246.86000,241.67500,0.70%,757877 +2024-05-13,247.50000,249.82000,246.77000,247.80000,242.59600,0.38%,950030 +2024-05-14,249.08000,249.42000,244.50000,245.50000,240.34400,-0.93%,1278977 +2024-05-15,246.46000,248.25000,245.99500,246.62000,241.44000,0.46%,1053957 +2024-05-16,246.36000,250.27000,246.03000,250.06000,244.80800,1.39%,1031961 +2024-05-17,250.06000,252.39000,249.24000,252.33000,247.03000,0.91%,1291521 +2024-05-20,252.44000,252.66000,250.58500,251.78000,246.49200,-0.22%,772892 +2024-05-21,253.00000,253.00000,251.10000,252.14000,246.84400,0.14%,917474 +2024-05-22,252.30000,254.64000,251.70500,254.02000,248.68500,0.75%,1272890 +2024-05-23,254.36000,254.36000,251.06000,251.49000,246.20800,-1.00%,1096238 +2024-05-24,251.60000,252.99000,248.34000,248.90000,243.67200,-1.03%,973940 +2024-05-28,248.30000,248.46000,241.91000,243.30000,238.19000,-2.25%,1483500 +2024-05-29,241.43000,242.73000,239.61500,240.09000,235.04700,-1.32%,1565613 +2024-05-30,240.67000,241.79000,239.52000,240.91000,235.85000,0.34%,1562244 +2024-05-31,241.52000,245.02000,240.52000,244.92000,239.77600,1.66%,2721044 +2024-06-03,244.17000,245.53000,242.05000,244.02000,238.89500,-0.37%,1113278 +2024-06-04,244.52000,247.46000,243.93000,245.67000,240.51000,0.68%,911687 +2024-06-05,245.14000,246.91000,243.36000,245.78000,240.61800,0.04%,1298318 +2024-06-06,246.31000,249.53500,246.22500,247.97000,242.76200,0.89%,1614268 +2024-06-07,248.89000,253.10000,247.94000,252.32000,247.02100,1.75%,1650179 +2024-06-10,251.28000,252.19000,243.69000,246.87000,241.68500,-2.16%,2339731 +2024-06-11,246.81000,247.93000,243.72000,246.58000,241.40100,-0.12%,1478250 +2024-06-12,245.96000,246.90500,244.04000,246.13000,240.96100,-0.18%,1764641 +2024-06-13,244.27000,246.04000,242.62000,244.27000,239.14000,-0.76%,1368743 +2024-06-14,242.98000,243.64500,240.93000,242.62000,238.89500,-0.68%,1106921 +2024-06-17,240.82000,245.96000,240.04000,244.96000,241.19900,0.96%,1347933 +2024-06-18,245.14000,245.55000,243.51000,244.41000,240.65700,-0.22%,1005014 +2024-06-20,244.76000,246.91200,243.91000,246.06000,242.28200,0.68%,1954249 +2024-06-21,246.92000,248.58500,246.48000,247.97000,244.16300,0.78%,3022851 +2024-06-24,248.26000,250.75000,247.17000,249.20000,245.37400,0.50%,1303120 +2024-06-25,250.38000,250.38000,246.44000,248.40000,244.58600,-0.32%,1492943 +2024-06-26,246.61000,247.68000,237.21000,238.02000,234.36600,-4.18%,3146310 +2024-06-27,237.87000,239.29000,236.24000,237.30000,233.65700,-0.30%,2066883 +2024-06-28,238.26000,241.14000,237.47000,238.69000,235.02500,0.59%,2595023 +2024-07-01,239.30000,241.41000,235.08000,235.67000,232.05200,-1.27%,2124780 +2024-07-02,236.60000,236.88000,234.00000,236.63000,232.99700,0.41%,1278114 +2024-07-03,235.95000,237.57000,234.72500,236.91000,233.27300,0.12%,815729 +2024-07-05,235.74000,236.52000,233.75000,235.56000,231.94300,-0.57%,1847304 +2024-07-08,235.48000,236.43000,233.02000,233.44000,229.85600,-0.90%,1448814 +2024-07-09,233.12000,235.00000,232.90000,234.71000,231.10600,0.54%,1458662 +2024-07-10,233.85000,234.41200,231.27000,234.15000,230.55500,-0.24%,1687116 +2024-07-11,233.89000,238.22000,233.14000,235.63000,232.01200,0.63%,1883196 +2024-07-12,236.28000,239.47000,235.99000,238.02000,234.36600,1.01%,1312685 +2024-07-15,238.19000,242.76000,238.19000,242.64000,238.91500,1.94%,1268279 +2024-07-16,243.09000,246.57000,242.76000,245.82000,242.04600,1.31%,1252805 +2024-07-17,246.79000,250.03000,246.79000,249.25000,245.42300,1.40%,1896974 +2024-07-18,248.21000,251.78000,247.11000,247.40000,243.60200,-0.74%,1225770 +2024-07-19,248.23000,248.87000,244.65000,246.97000,243.17800,-0.17%,1424555 +2024-07-22,249.17000,249.17000,245.92800,247.99000,244.18200,0.41%,1421349 +2024-07-23,246.92000,248.85000,246.00500,248.35000,244.53700,0.15%,765419 +2024-07-24,249.66000,249.66000,245.79500,247.10000,243.30600,-0.50%,1853223 +2024-07-25,249.06000,254.35000,247.98000,249.58000,245.74800,1.00%,1476176 +2024-07-26,249.57000,253.46000,249.49000,252.67000,248.79100,1.24%,1449554 +2024-07-29,254.50000,256.13000,252.63000,255.21000,251.29200,1.01%,2120026 +2024-07-30,256.14000,258.75000,255.97000,257.74000,253.78300,0.99%,1762381 +2024-07-31,260.11000,269.49000,259.00000,262.62000,258.58800,1.89%,3046540 +2024-08-01,260.38000,263.80000,258.79000,261.30000,257.28800,-0.50%,2281985 +2024-08-02,262.00000,263.95000,259.47000,263.52000,259.47400,0.85%,2310606 +2024-08-05,267.45000,268.48000,256.62000,258.14000,254.17700,-2.04%,2295721 +2024-08-06,257.74000,262.99000,256.47000,259.47000,255.48600,0.52%,1847521 +2024-08-07,259.33000,265.21000,258.66000,258.91000,254.93500,-0.22%,2011768 +2024-08-08,258.51000,263.37000,258.51000,262.79000,258.75500,1.50%,1968047 +2024-08-09,261.57000,262.51000,259.93000,262.18000,258.15500,-0.23%,1462311 +2024-08-12,260.98000,261.73500,258.63000,259.12000,255.14200,-1.17%,1257135 +2024-08-13,259.77000,262.02000,259.08000,261.91000,257.88900,1.08%,1104492 +2024-08-14,260.91000,263.39000,260.36000,262.82000,258.78500,0.35%,1047630 +2024-08-15,263.50000,264.67000,261.86000,263.66000,259.61200,0.32%,1169700 +2024-08-16,263.69000,264.53000,262.21000,264.09000,260.03500,0.16%,1013231 +2024-08-19,264.63000,265.88300,262.88000,264.65000,260.58700,0.21%,998180 +2024-08-20,263.87000,265.00000,263.42000,264.54000,260.47800,-0.04%,913450 +2024-08-21,265.79000,268.11000,264.73000,267.85000,263.73800,1.25%,1305154 +2024-08-22,268.93000,269.58000,267.25000,269.38000,265.24400,0.57%,1137615 +2024-08-23,270.60000,270.99000,268.19500,269.60000,265.46100,0.08%,1206702 +2024-08-26,270.55000,271.86500,270.10800,271.35000,267.18400,0.65%,792667 +2024-08-27,271.28000,275.10000,270.75000,274.68000,270.46300,1.23%,1260071 +2024-08-28,275.79000,276.77000,271.81000,272.68000,268.49300,-0.73%,1369587 +2024-08-29,274.54000,275.27000,271.68000,273.36000,269.16300,0.25%,850498 +2024-08-30,273.87000,276.74000,272.30000,275.91000,271.67400,0.93%,1548080 +2024-09-03,273.00000,278.02000,273.00000,275.55000,271.31900,-0.13%,1590052 +2024-09-04,276.00000,278.24500,273.67500,275.22000,270.99400,-0.12%,1250674 +2024-09-05,274.80000,274.94000,269.02000,270.17000,266.02200,-1.83%,1856281 +2024-09-06,271.04000,271.49000,267.79000,269.56000,265.42100,-0.23%,2814514 +2024-09-09,269.70000,276.13000,269.70000,275.59000,271.35900,2.24%,1784455 +2024-09-10,277.05000,279.58000,275.47000,279.26000,274.97200,1.33%,1354279 +2024-09-11,277.31000,277.85000,270.71000,277.48000,273.22000,-0.64%,1555972 +2024-09-12,277.58000,279.01000,273.90000,278.40000,274.12600,0.33%,1499066 +2024-09-13,276.78000,278.68000,275.83000,277.51000,274.62800,-0.32%,1183145 +2024-09-16,279.03000,279.78000,276.97000,278.60000,275.70600,0.39%,1699565 +2024-09-17,278.07000,281.54000,278.07000,279.41000,276.50800,0.29%,2163466 +2024-09-18,279.45000,281.14000,275.43000,275.91000,273.04400,-1.25%,1521264 +2024-09-19,279.43000,279.71000,276.51000,277.69000,274.80600,0.65%,1559360 +2024-09-20,276.78000,278.00500,274.30000,276.41000,273.53900,-0.46%,3271545 +2024-09-23,276.88000,277.84000,275.27000,277.58000,274.69700,0.42%,1434995 +2024-09-24,277.46000,277.96000,275.00000,276.64000,273.76700,-0.34%,1436862 +2024-09-25,276.36000,276.99000,274.96000,275.25000,272.39100,-0.50%,1076390 +2024-09-26,275.92000,276.76000,273.63000,274.43000,271.58000,-0.30%,1333843 +2024-09-27,274.80000,276.21000,272.71000,272.88000,270.04600,-0.56%,1581344 +2024-09-30,273.51000,277.04000,272.18000,276.73000,273.85600,1.41%,1987950 +2024-10-01,278.18000,281.18000,273.45000,280.08000,277.17100,1.21%,1909891 +2024-10-02,280.08000,283.76000,278.68000,283.55000,280.60500,1.24%,1298049 +2024-10-03,282.79000,285.67000,282.11000,284.62000,281.66400,0.38%,1489636 +2024-10-04,285.70000,286.30000,282.66500,285.16000,282.19800,0.19%,1076780 +2024-10-07,283.56000,284.92000,281.27000,282.12000,279.19000,-1.07%,1443282 +2024-10-08,283.05000,286.11000,281.99000,285.42000,282.45600,1.17%,1176049 +2024-10-09,285.83000,288.30000,284.59000,287.77000,284.78100,0.82%,1253381 +2024-10-10,287.50000,287.59000,285.72000,286.91000,283.93000,-0.30%,864501 +2024-10-11,286.94000,288.50000,286.66000,288.36000,285.36500,0.51%,952208 +2024-10-14,288.99000,291.77000,288.43000,291.00000,287.97800,0.92%,969651 +2024-10-15,291.70000,294.18000,289.89000,290.04000,287.02800,-0.33%,1532025 +2024-10-16,289.11000,291.16000,287.79000,290.70000,287.68100,0.23%,1242129 +2024-10-17,292.04000,292.83000,289.98900,291.96000,288.92800,0.43%,2299199 +2024-10-18,292.57000,292.76000,290.24000,292.29000,289.25400,0.11%,2738202 +2024-10-21,291.73000,291.99000,289.17500,290.91000,287.88900,-0.47%,1044404 +2024-10-22,290.15000,291.78000,288.41500,291.34000,288.31400,0.15%,983189 +2024-10-23,289.72000,292.43500,289.36000,290.04000,287.02800,-0.45%,1183848 +2024-10-24,290.04000,291.24000,288.76000,289.43000,286.42400,-0.21%,1261683 +2024-10-25,290.37000,290.85000,287.60000,287.96000,284.96900,-0.51%,1691504 +2024-10-28,288.51000,289.19000,286.03500,286.44000,283.46500,-0.53%,1591840 +2024-10-29,285.44000,289.66000,284.39000,287.95000,284.95900,0.53%,2583017 +2024-10-30,286.20000,292.87000,285.59500,292.78000,289.73900,1.68%,2012727 +2024-10-31,291.51000,292.54000,288.94000,289.24000,286.23600,-1.21%,2215870 +2024-11-01,288.01000,289.37000,285.99000,288.18000,285.18700,-0.37%,2037049 +2024-11-04,290.00000,292.25000,288.98000,289.86000,286.84900,0.58%,1184322 +2024-11-05,289.58000,291.71000,288.44000,291.18000,288.15600,0.46%,897637 +2024-11-06,299.59000,306.71000,296.74000,305.18000,302.01000,4.81%,2869357 +2024-11-07,305.00000,306.19000,303.04900,304.85000,301.68400,-0.11%,1299509 +2024-11-08,305.66000,306.92000,304.12500,304.73000,301.56500,-0.04%,1552646 +2024-11-11,305.78000,308.54000,305.13000,306.78000,303.59400,0.67%,1340249 +2024-11-12,307.36000,309.21500,306.83000,307.91000,304.71200,0.37%,1711195 +2024-11-13,306.70000,309.37000,306.67000,307.50000,304.30600,-0.13%,1637822 +2024-11-14,307.11000,307.72000,301.40000,301.99000,298.85400,-1.79%,1505824 +2024-11-15,301.93000,301.95500,297.07000,297.64000,294.54900,-1.44%,1457744 +2024-11-18,297.64000,299.84000,296.95000,297.89000,294.79600,0.08%,1075973 +2024-11-19,296.38000,299.09000,295.06000,297.54000,294.45000,-0.12%,1741761 +2024-11-20,296.48000,300.62000,295.15000,298.59000,295.48900,0.35%,2159333 +2024-11-21,300.00000,304.96000,298.81000,304.57000,301.40700,2.00%,1810633 +2024-11-22,305.34000,308.02000,304.31000,305.15000,301.98100,0.19%,1311987 +2024-11-25,305.31000,305.96000,301.67000,304.66500,301.50100,-0.16%,3078716 +2024-11-26,305.60000,308.31000,304.76000,307.97000,304.77100,1.08%,1048750 +2024-11-27,309.62000,309.63000,306.73000,306.92000,303.73200,-0.34%,1515441 +2024-11-29,306.73000,307.93000,306.25000,306.93000,303.74200,,805046 +2024-12-02,307.67000,307.67000,304.55000,306.03000,302.85200,-0.29%,1279315 +2024-12-03,306.22000,307.73000,302.12000,303.57000,300.41700,-0.80%,2059804 +2024-12-04,304.94000,305.60000,302.21000,303.49000,300.33800,-0.03%,1374360 +2024-12-05,303.20000,303.26000,300.02000,301.80000,298.66500,-0.56%,3169131 +2024-12-06,301.46000,305.61000,301.46000,304.56000,301.39700,0.91%,2622043 +2024-12-09,303.94000,304.75000,295.61500,297.56000,294.47000,-2.30%,2266208 +2024-12-10,297.00000,302.77000,295.72000,302.23000,299.09100,1.57%,1672537 +2024-12-11,302.77000,304.54500,300.56000,300.75000,297.62600,-0.49%,1952251 +2024-12-12,300.94000,302.00000,297.48000,298.75000,295.64700,-0.67%,1172856 +2024-12-13,296.41000,298.18000,295.69000,296.76000,295.20200,-0.67%,1880638 +2024-12-16,298.00000,298.46000,295.94000,296.81000,295.25200,0.02%,2580068 +2024-12-17,296.01000,298.01000,294.92800,295.57000,294.01800,-0.42%,2625345 +2024-12-18,294.87000,295.84000,288.39000,288.50000,286.98500,-2.39%,2262420 +2024-12-19,287.63000,293.97000,287.63000,291.33000,289.80000,0.98%,1787654 +2024-12-20,290.11000,295.15000,289.95000,294.02000,292.47600,0.92%,4165832 +2024-12-23,293.87000,295.00000,290.90500,294.15000,292.60600,0.04%,1388915 +2024-12-24,293.20000,297.07000,293.02100,296.46000,294.90300,0.79%,956029 +2024-12-26,296.33000,298.32000,295.40000,297.23000,295.66900,0.26%,1403673 +2024-12-27,295.96000,298.28500,295.11000,296.18000,294.62500,-0.35%,1332042 +2024-12-30,292.57000,294.50000,290.80000,292.97000,291.43200,-1.08%,1161842 +2024-12-31,294.01000,294.20500,291.57000,292.73000,291.19300,-0.08%,980889 +2025-01-02,293.83000,295.15000,288.55000,289.65000,288.12900,-1.05%,1025445 +2025-01-03,290.73000,292.55000,289.79000,291.69000,290.15800,0.70%,1044195 +2025-01-06,289.15000,290.32000,285.86000,287.13000,285.62200,-1.56%,1529209 +2025-01-07,287.25000,290.00000,287.25000,288.40000,286.88600,0.44%,1451761 +2025-01-08,288.51000,292.05000,288.51000,291.89000,290.35700,1.21%,1513069 +2025-01-10,290.19000,292.85000,286.70000,286.85000,285.34400,-1.73%,2292476 +2025-01-13,285.69000,290.47500,285.48000,290.20000,288.67600,1.17%,1809436 +2025-01-14,290.30000,291.87000,287.47000,291.69000,290.15800,0.51%,2321563 +2025-01-15,294.02000,295.20700,292.36000,293.37000,291.83000,0.58%,1764426 +2025-01-16,291.84000,297.61000,291.80500,296.23000,294.67500,0.97%,1667520 +2025-01-17,301.09000,301.09000,295.96000,296.18000,294.62500,-0.02%,2408371 +2025-01-21,296.44000,299.10000,296.44000,298.15000,296.58500,0.67%,1652323 +2025-01-22,297.73000,298.68000,296.22000,296.36000,294.80400,-0.60%,1627991 +2025-01-23,296.24000,297.18000,293.68000,295.80000,294.24700,-0.19%,1101951 +2025-01-24,293.72000,298.30000,293.24000,297.10000,295.54000,0.44%,1205968 +2025-01-27,294.70000,301.08000,294.70000,300.15000,298.57400,1.03%,1636236 +2025-01-28,299.96000,302.55000,295.67000,298.31000,296.74400,-0.61%,2469854 +2025-01-29,304.14000,311.67100,300.42000,300.57000,298.99200,0.76%,2764065 +2025-01-30,303.52000,307.84000,301.04000,303.26000,301.66800,0.89%,1367137 +2025-01-31,301.79000,305.10000,301.18000,303.01000,301.41900,-0.08%,2237741 +2025-02-03,303.30000,307.94000,302.71500,307.32000,305.70600,1.42%,2169081 +2025-02-04,304.14000,305.62500,302.99700,304.67000,303.07000,-0.86%,1256942 +2025-02-05,305.63000,308.20000,303.92000,308.15000,306.53200,1.14%,1633876 +2025-02-06,309.00000,310.26000,307.50800,308.97000,307.34800,0.27%,1740375 +2025-02-07,310.32000,310.37000,305.82000,305.97000,304.36300,-0.97%,1387891 +2025-02-10,308.24000,308.36000,306.47500,306.93000,305.31800,0.31%,902931 +2025-02-11,307.56000,307.56000,304.37200,305.78000,304.17400,-0.37%,1150996 +2025-02-12,304.14000,306.75000,302.81400,306.65000,305.04000,0.28%,1559002 +2025-02-13,306.00000,310.58000,305.00000,310.22000,308.59100,1.16%,1197848 +2025-02-14,310.00000,311.59000,308.13000,308.15000,306.53200,-0.67%,1101072 +2025-02-18,310.28000,311.47000,307.77500,309.95000,308.32300,0.58%,1313190 +2025-02-19,310.70000,313.72000,309.50000,313.22000,311.57500,1.06%,1407745 +2025-02-20,311.97000,312.89000,309.76000,311.97000,310.33200,-0.40%,1304472 +2025-02-21,311.78000,312.36000,307.32000,310.76000,309.12800,-0.39%,1600348 +2025-02-24,310.62000,314.06000,310.12000,312.20000,310.56100,0.46%,1311864 +2025-02-25,312.99000,314.70000,310.44000,313.37000,311.72500,0.37%,1880006 +2025-02-26,312.74000,315.29300,311.03500,311.38000,309.74500,-0.64%,1443182 +2025-02-27,311.98000,314.11500,310.24000,311.30000,309.66500,-0.03%,1489919 +2025-02-28,314.69000,316.46000,311.13000,315.18000,313.52500,1.25%,3289104 +2025-03-03,316.01000,320.50000,315.70000,318.64000,316.96700,1.10%,1515358 +2025-03-04,322.84000,322.84000,308.00000,313.44000,311.79400,-1.63%,2388631 +2025-03-05,311.38000,313.90000,309.39000,310.43000,308.80000,-0.96%,3470989 +2025-03-06,308.50000,309.46000,299.24400,302.46000,300.87200,-2.57%,2975314 +2025-03-07,302.46000,307.29000,302.46000,306.45000,304.84100,1.32%,2293500 +2025-03-10,306.20000,309.34000,301.58000,302.99000,301.39900,-1.13%,2987917 +2025-03-11,304.11000,304.47500,292.03000,292.44000,290.90500,-3.48%,2923478 +2025-03-12,292.78000,294.78000,290.10000,294.18000,292.63500,0.59%,1959675 +2025-03-13,294.13000,294.19000,289.45000,290.55000,289.02400,-1.23%,2062513 +2025-03-14,289.20000,292.56000,289.20000,291.76000,291.76000,0.42%,1429311 +2025-03-17,292.08000,297.90000,291.22000,296.58000,296.58000,1.65%,1818393 +2025-03-18,295.85000,296.47800,293.00000,295.93000,295.93000,-0.22%,1181010 +2025-03-19,295.93000,300.27000,295.93000,298.79000,298.79000,0.97%,1291728 +2025-03-20,295.13500,299.81000,294.90000,297.51000,297.51000,-0.43%,1602359 +2025-03-21,295.16000,295.66000,292.73000,295.32000,295.32000,-0.74%,3951140 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADSK-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADSK-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4116dad2dcd61c8c8a52eb955ed742a5ed77c36c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ADSK-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,60.68000,61.44000,60.43000,61.07000,61.07000,0.39%,1314569 +2015-03-25,60.95000,61.03500,59.35000,59.35000,59.35000,-2.82%,1932369 +2015-03-26,58.70000,59.38000,58.46000,58.72000,58.72000,-1.06%,1902913 +2015-03-27,58.65000,59.32000,58.48000,58.72000,58.72000,,2385033 +2015-03-30,58.86000,59.37000,58.72000,59.30000,59.30000,0.99%,4320748 +2015-03-31,58.36000,59.40000,58.36000,58.64000,58.64000,-1.11%,2882630 +2015-04-01,57.68000,59.06000,57.21000,58.74000,58.74000,0.17%,3445195 +2015-04-02,58.79000,60.07000,58.48800,59.82000,59.82000,1.84%,2533826 +2015-04-06,59.26000,60.03000,58.87000,59.71000,59.71000,-0.18%,2329497 +2015-04-07,59.81000,61.14000,59.47000,60.68500,60.68500,1.63%,2002681 +2015-04-08,60.89000,61.96000,60.78000,61.82500,61.82500,1.88%,2249541 +2015-04-09,62.19000,62.87000,61.80000,62.81000,62.81000,1.59%,2030412 +2015-04-10,62.49000,63.09000,62.04000,62.74000,62.74000,-0.11%,961328 +2015-04-13,62.74000,63.00000,61.75000,61.77000,61.77000,-1.55%,1220993 +2015-04-14,61.95000,62.33000,61.42000,62.01000,62.01000,0.39%,2309264 +2015-04-15,62.12000,62.42000,61.26000,61.50500,61.50500,-0.81%,2257972 +2015-04-16,61.18000,61.76000,60.86000,61.66000,61.66000,0.25%,1067141 +2015-04-17,61.01000,61.12000,59.68000,60.35000,60.35000,-2.12%,1911343 +2015-04-20,60.82000,61.33000,60.62000,61.04000,61.04000,1.14%,1322813 +2015-04-21,61.38000,61.82000,61.19000,61.61000,61.61000,0.93%,1399593 +2015-04-22,61.87000,62.23000,61.36000,62.13000,62.13000,0.84%,1097147 +2015-04-23,61.87000,63.21000,61.84000,62.75000,62.75000,1.00%,1384412 +2015-04-24,62.95000,62.95000,62.11000,62.64000,62.64000,-0.18%,1082904 +2015-04-27,62.00000,62.17000,60.35000,60.60000,60.60000,-3.26%,3421562 +2015-04-28,60.64000,61.22000,60.20000,60.66000,60.66000,0.10%,1789293 +2015-04-29,60.37000,60.97000,59.05000,59.54000,59.54000,-1.85%,2293081 +2015-04-30,58.90000,58.92000,56.38000,56.83000,56.83000,-4.55%,5330033 +2015-05-01,57.11000,57.68000,56.75000,57.58500,57.58500,1.33%,2042899 +2015-05-04,57.65000,58.17000,57.42000,57.75500,57.75500,0.30%,1755318 +2015-05-05,57.38000,57.67000,56.54000,56.74000,56.74000,-1.76%,1183604 +2015-05-06,57.11000,57.37000,55.77000,56.19000,56.19000,-0.97%,1187041 +2015-05-07,56.14000,56.69000,55.92000,56.35000,56.35000,0.28%,1146069 +2015-05-08,57.01000,57.76000,56.73000,57.26500,57.26500,1.62%,1560010 +2015-05-11,57.23000,57.97000,57.14000,57.45000,57.45000,0.32%,1270654 +2015-05-12,57.23000,57.42000,56.53000,56.80000,56.80000,-1.13%,2599346 +2015-05-13,56.94000,58.72000,56.80000,58.69000,58.69000,3.33%,2561918 +2015-05-14,59.03000,59.37000,58.47000,58.98000,58.98000,0.49%,2662746 +2015-05-15,59.23000,59.42000,58.67000,58.80000,58.80000,-0.31%,1240076 +2015-05-18,58.61000,58.76000,58.14000,58.40000,58.40000,-0.68%,1871271 +2015-05-19,58.56000,58.65000,57.37000,57.52000,57.52000,-1.51%,5439723 +2015-05-20,56.80000,58.47000,56.20000,57.58000,57.58000,0.10%,7858564 +2015-05-21,57.39000,57.73000,56.90000,57.51000,57.51000,-0.12%,3407343 +2015-05-22,57.44000,57.77500,56.38000,56.39000,56.39000,-1.95%,2515642 +2015-05-26,56.23000,56.23000,54.51000,55.08500,55.08500,-2.31%,3738253 +2015-05-27,54.94000,55.81300,54.81000,55.49000,55.49000,0.74%,2235135 +2015-05-28,55.31000,55.69000,54.50000,54.55000,54.55000,-1.69%,2568238 +2015-05-29,54.44000,54.75000,54.14000,54.15000,54.15000,-0.73%,3208930 +2015-06-01,54.39000,54.69700,53.75000,54.39000,54.39000,0.44%,2718323 +2015-06-02,54.18000,54.88000,53.92000,54.35000,54.35000,-0.07%,1927902 +2015-06-03,54.68000,55.33000,54.40000,54.94000,54.94000,1.09%,2867863 +2015-06-04,54.35000,54.76000,53.65000,53.73000,53.73000,-2.20%,2744703 +2015-06-05,53.82000,54.64000,53.44000,54.61000,54.61000,1.64%,2850758 +2015-06-08,54.61000,54.77000,54.20000,54.24000,54.24000,-0.68%,2681475 +2015-06-09,54.21000,54.30000,53.86500,53.92000,53.92000,-0.59%,2296322 +2015-06-10,54.24000,55.02000,54.01000,54.97000,54.97000,1.95%,2381035 +2015-06-11,54.20000,54.56000,53.99000,54.48000,54.48000,-0.89%,1979876 +2015-06-12,54.29000,54.40700,53.91000,54.06000,54.06000,-0.77%,1473572 +2015-06-15,52.96000,53.72000,52.69000,53.56000,53.56000,-0.92%,1920565 +2015-06-16,53.23000,53.77000,53.17000,53.43500,53.43500,-0.23%,1798773 +2015-06-17,53.36000,53.84000,53.19000,53.57500,53.57500,0.26%,1244349 +2015-06-18,53.73000,54.31000,53.51000,54.16500,54.16500,1.10%,1497029 +2015-06-19,54.20000,54.25000,53.48000,53.57000,53.57000,-1.10%,2216171 +2015-06-22,53.90000,54.77000,53.86000,54.55000,54.55000,1.83%,2714910 +2015-06-23,54.54000,54.70000,53.85000,54.09000,54.09000,-0.84%,1795214 +2015-06-24,53.99000,54.65000,53.73000,53.91000,53.91000,-0.33%,1607419 +2015-06-25,53.99000,54.09000,53.26000,53.30000,53.30000,-1.13%,1693606 +2015-06-26,53.39000,53.44000,51.81000,52.20000,52.20000,-2.06%,3871145 +2015-06-29,51.43000,51.62000,50.35000,50.41000,50.41000,-3.43%,2425348 +2015-06-30,51.09000,51.09000,49.84000,50.07500,50.07500,-0.66%,3551563 +2015-07-01,50.59000,50.73000,50.10000,50.38500,50.38500,0.62%,2854746 +2015-07-02,50.43000,50.94000,50.30000,50.83000,50.83000,0.88%,2770348 +2015-07-06,50.41000,51.10000,50.20000,50.95000,50.95000,0.24%,2441605 +2015-07-07,51.35000,53.77000,51.25000,53.29000,53.29000,4.59%,6125623 +2015-07-08,52.72000,53.07000,52.23300,52.47500,52.47500,-1.53%,3808070 +2015-07-09,53.07000,53.53000,52.46000,52.46000,52.46000,-0.03%,2746306 +2015-07-10,52.99000,53.01000,51.66000,52.51000,52.51000,0.10%,6029041 +2015-07-13,53.00000,53.26000,52.55000,52.84000,52.84000,0.63%,1962364 +2015-07-14,52.79000,53.56000,52.65000,53.30000,53.30000,0.87%,1665772 +2015-07-15,53.20000,53.48000,52.46000,52.58000,52.58000,-1.35%,2128489 +2015-07-16,53.10000,53.24000,52.49000,52.50000,52.50000,-0.15%,1795131 +2015-07-17,52.40000,52.40000,51.84000,52.19000,52.19000,-0.59%,1968938 +2015-07-20,52.19000,52.41000,51.81000,51.85000,51.85000,-0.65%,1461484 +2015-07-21,52.23500,52.77000,51.93000,52.12000,52.12000,0.52%,1509006 +2015-07-22,52.68000,52.68000,51.80000,52.00000,52.00000,-0.23%,1207692 +2015-07-23,52.00000,52.95000,51.88000,52.34500,52.34500,0.66%,1699404 +2015-07-24,52.32000,52.61000,51.52000,51.78000,51.78000,-1.08%,1335916 +2015-07-27,51.44000,51.50000,50.95000,51.05000,51.05000,-1.41%,1392903 +2015-07-28,50.83000,51.06000,49.88000,50.89000,50.89000,-0.31%,2407506 +2015-07-29,50.85000,51.11000,49.88500,50.09000,50.09000,-1.57%,2568278 +2015-07-30,50.04000,50.68000,49.50000,50.60000,50.60000,1.02%,1893378 +2015-07-31,50.92000,51.10000,50.38000,50.58000,50.58000,-0.04%,1671959 +2015-08-03,52.99000,53.33000,51.75000,53.30000,53.30000,5.38%,4625718 +2015-08-04,53.72000,54.26000,53.27000,54.15000,54.15000,1.59%,3043009 +2015-08-05,53.99000,54.73000,53.87000,54.11000,54.11000,-0.07%,1854555 +2015-08-06,54.20000,54.30000,52.80000,52.94000,52.94000,-2.16%,1616271 +2015-08-07,52.78000,53.09000,52.19000,53.03000,53.03000,0.17%,1063797 +2015-08-10,53.59000,54.38000,53.39000,54.38000,54.38000,2.55%,1394420 +2015-08-11,54.04000,54.56000,53.62000,54.06000,54.06000,-0.59%,1641043 +2015-08-12,53.57000,54.96000,53.08000,54.82000,54.82000,1.41%,2339239 +2015-08-13,54.24000,55.06000,54.03000,54.61000,54.61000,-0.38%,1873763 +2015-08-14,54.55000,55.00000,54.35000,54.86000,54.86000,0.46%,1091157 +2015-08-17,54.79000,55.41000,54.33400,55.40000,55.40000,0.98%,1047566 +2015-08-18,55.28000,55.41000,54.44000,54.59000,54.59000,-1.46%,1215989 +2015-08-19,54.47000,54.72000,53.72000,54.32000,54.32000,-0.49%,1366425 +2015-08-20,53.71000,54.09700,53.10000,53.10000,53.10000,-2.25%,2646422 +2015-08-21,52.55000,53.07000,51.75000,51.76000,51.76000,-2.52%,3370937 +2015-08-24,48.94000,50.65000,46.77000,49.39000,49.39000,-4.58%,5094255 +2015-08-25,50.89000,50.89000,48.11000,48.17000,48.17000,-2.47%,4101884 +2015-08-26,49.51000,49.56500,48.20000,49.13000,49.13000,1.99%,4923448 +2015-08-27,49.62000,50.58000,49.09100,50.00000,50.00000,1.77%,7302079 +2015-08-28,47.76000,49.00000,46.26000,47.52000,47.52000,-4.96%,12496771 +2015-08-31,47.33000,47.33000,46.43100,46.75000,46.75000,-1.62%,5038326 +2015-09-01,45.72000,46.54000,45.34000,45.49000,45.49000,-2.70%,4605870 +2015-09-02,46.11000,46.31000,44.46000,45.99000,45.99000,1.10%,6797381 +2015-09-03,46.19000,46.35000,45.67000,45.94000,45.94000,-0.11%,4776604 +2015-09-04,45.20000,45.94000,45.11500,45.37000,45.37000,-1.24%,2552714 +2015-09-08,46.12000,46.85000,46.01000,46.81000,46.81000,3.17%,3951127 +2015-09-09,47.21000,47.45000,46.03000,46.16000,46.16000,-1.39%,9429458 +2015-09-10,45.97000,46.72000,45.82000,46.23000,46.23000,0.15%,6143521 +2015-09-11,46.01000,46.38000,45.76000,46.30000,46.30000,0.15%,1933916 +2015-09-14,45.39000,46.35000,45.38000,46.15000,46.15000,-0.32%,2163874 +2015-09-15,46.16000,47.02000,46.13000,46.62000,46.62000,1.02%,2525492 +2015-09-16,46.57000,46.99000,46.50000,46.90000,46.90000,0.60%,2517404 +2015-09-17,46.79000,47.38500,46.44000,46.78000,46.78000,-0.26%,2839424 +2015-09-18,46.17000,47.30000,46.06000,46.48000,46.48000,-0.64%,3875408 +2015-09-21,46.58000,47.60000,46.50000,47.41000,47.41000,2.00%,3194802 +2015-09-22,46.89000,47.45000,46.34000,46.93000,46.93000,-1.01%,3505787 +2015-09-23,46.85000,47.57000,46.66500,46.92000,46.92000,-0.02%,2715101 +2015-09-24,46.59000,47.29000,46.22000,47.05000,47.05000,0.28%,2323713 +2015-09-25,47.09000,47.93000,46.74000,46.97000,46.97000,-0.17%,2169122 +2015-09-28,47.05000,47.27000,45.96000,46.14000,46.14000,-1.77%,2288992 +2015-09-29,46.13000,46.37000,45.01000,45.24000,45.24000,-1.95%,3901959 +2015-09-30,45.39000,45.98000,43.90000,44.14000,44.14000,-2.43%,6278770 +2015-10-01,43.68000,44.35000,42.78000,43.14000,43.14000,-2.27%,7593804 +2015-10-02,42.60000,44.04000,42.06000,44.00000,44.00000,1.99%,4404520 +2015-10-05,44.30000,44.57000,43.99000,44.29000,44.29000,0.66%,2982057 +2015-10-06,44.21000,44.84000,43.77400,44.80000,44.80000,1.15%,4756410 +2015-10-07,44.83000,45.96000,44.80000,45.90000,45.90000,2.46%,3918588 +2015-10-08,45.88000,47.40500,45.87000,47.31000,47.31000,3.07%,3120639 +2015-10-09,47.41000,51.67000,47.39000,51.57000,51.57000,9.00%,9182547 +2015-10-12,51.38000,51.77000,50.78000,51.55000,51.55000,-0.04%,4496355 +2015-10-13,51.42000,52.53000,51.02000,52.08000,52.08000,1.03%,4986405 +2015-10-14,52.10000,52.15000,51.24000,51.37000,51.37000,-1.36%,2647867 +2015-10-15,51.53000,52.38500,51.53000,52.16000,52.16000,1.54%,1869795 +2015-10-16,52.37000,52.54000,51.57000,52.04000,52.04000,-0.23%,3564670 +2015-10-19,51.91000,52.74300,51.66000,52.44000,52.44000,0.77%,3104103 +2015-10-20,51.99000,52.34000,51.69000,52.00000,52.00000,-0.84%,2466624 +2015-10-21,52.34000,52.39000,51.08000,51.13000,51.13000,-1.67%,1692557 +2015-10-22,51.50000,53.32100,51.50000,52.59000,52.59000,2.86%,2456543 +2015-10-23,52.80000,52.84500,51.86000,52.39000,52.39000,-0.38%,2569054 +2015-10-26,53.24000,53.67000,52.94000,53.61000,53.61000,2.33%,3245609 +2015-10-27,53.44000,54.13000,53.18000,54.10000,54.10000,0.91%,3133666 +2015-10-28,54.24000,55.82000,53.95000,55.50000,55.50000,2.59%,3951354 +2015-10-29,55.21000,55.31000,54.82000,55.06000,55.06000,-0.79%,2054933 +2015-10-30,53.07000,55.60000,53.00000,55.19000,55.19000,0.24%,3081987 +2015-11-02,55.51000,57.03000,55.16000,56.89000,56.89000,3.08%,3198017 +2015-11-03,56.90000,58.56000,56.63000,57.93000,57.93000,1.83%,2857284 +2015-11-04,57.90000,58.11000,57.48000,57.83000,57.83000,-0.17%,2243356 +2015-11-05,61.00000,63.72000,60.14000,63.49000,63.49000,9.79%,12562533 +2015-11-06,62.80000,63.92000,62.24000,63.88000,63.88000,0.61%,4828173 +2015-11-09,62.54000,63.63000,62.39000,63.51000,63.51000,-0.58%,3820182 +2015-11-10,61.88000,63.37000,61.82000,63.36000,63.36000,-0.24%,3786620 +2015-11-11,63.51000,63.64000,62.09500,62.12000,62.12000,-1.96%,4474430 +2015-11-12,62.00000,62.42000,61.38000,61.75000,61.75000,-0.60%,3752644 +2015-11-13,61.60000,61.71000,60.18000,60.45000,60.45000,-2.11%,3337991 +2015-11-16,60.78000,61.72000,60.07000,60.93000,60.93000,0.79%,4054679 +2015-11-17,61.17000,62.40000,60.87000,61.25000,61.25000,0.53%,2976551 +2015-11-18,61.28000,61.61000,60.10000,61.25000,61.25000,,3014368 +2015-11-19,61.47000,62.65000,61.04000,62.39000,62.39000,1.86%,3594327 +2015-11-20,60.55000,60.88000,58.55000,60.55000,60.55000,-2.95%,7665544 +2015-11-23,60.42000,63.27000,60.42000,62.71000,62.71000,3.57%,2903747 +2015-11-24,62.24000,63.35500,62.04000,63.08000,63.08000,0.59%,1882985 +2015-11-25,63.17000,63.30000,62.72000,62.92000,62.92000,-0.25%,1220481 +2015-11-27,63.04000,63.26000,62.69000,63.05000,63.05000,0.21%,674381 +2015-11-30,63.02000,63.89000,62.78000,63.47000,63.47000,0.67%,2137071 +2015-12-01,63.58000,64.77000,63.58000,64.72000,64.72000,1.97%,1927122 +2015-12-02,64.53000,64.99000,64.17000,64.55000,64.55000,-0.26%,3217391 +2015-12-03,64.86000,64.99000,64.19000,64.41000,64.41000,-0.22%,4277062 +2015-12-04,64.66000,65.78000,64.26000,65.29000,65.29000,1.37%,1885980 +2015-12-07,65.50000,65.73000,63.37000,63.75000,63.75000,-2.36%,1987168 +2015-12-08,63.25000,64.27000,62.64000,63.96000,63.96000,0.33%,1488371 +2015-12-09,63.82000,64.51000,62.80000,63.25000,63.25000,-1.11%,1364928 +2015-12-10,63.23000,63.92000,63.03000,63.24000,63.24000,-0.02%,1211834 +2015-12-11,62.78000,63.10000,60.83000,61.10000,61.10000,-3.38%,1840934 +2015-12-14,60.87000,61.24600,59.84400,60.74000,60.74000,-0.59%,2312296 +2015-12-15,61.21000,62.27000,60.82000,61.09000,61.09000,0.58%,1740325 +2015-12-16,61.36000,62.03000,60.95000,61.93000,61.93000,1.38%,1666238 +2015-12-17,61.94000,62.10000,60.74000,60.74000,60.74000,-1.92%,1702460 +2015-12-18,60.45000,60.90000,59.48000,59.52000,59.52000,-2.01%,4337810 +2015-12-21,59.66000,60.63000,59.53000,60.16000,60.16000,1.08%,1554685 +2015-12-22,60.64000,61.23500,59.84000,60.98500,60.98500,1.37%,1107167 +2015-12-23,61.23000,62.19000,60.84000,62.04000,62.04000,1.73%,1045282 +2015-12-24,62.03000,62.34000,60.65000,61.85000,61.85000,-0.31%,417286 +2015-12-28,61.68000,61.96300,61.20000,61.86000,61.86000,0.02%,989124 +2015-12-29,62.11000,62.81000,61.95000,62.22000,62.22000,0.58%,1004250 +2015-12-30,62.26000,63.16000,61.93000,62.25000,62.25000,0.05%,929914 +2015-12-31,62.13000,62.85000,60.91000,60.93000,60.93000,-2.12%,1353915 +2016-01-04,60.01000,60.54000,59.24000,60.31000,60.31000,-1.02%,2070653 +2016-01-05,60.39000,60.80000,60.01000,60.39000,60.39000,0.13%,1323627 +2016-01-06,59.46000,59.80000,58.95000,59.54000,59.54000,-1.41%,3306268 +2016-01-07,58.36000,58.69000,55.97000,55.98000,55.98000,-5.98%,3927892 +2016-01-08,56.17000,56.46000,54.60000,55.06000,55.06000,-1.64%,2376784 +2016-01-11,55.30000,55.55000,54.07000,55.23000,55.23000,0.31%,2020662 +2016-01-12,55.51000,56.50000,54.55000,54.79000,54.79000,-0.80%,2439184 +2016-01-13,55.07000,55.07000,49.85000,50.87000,50.87000,-7.15%,9264892 +2016-01-14,51.04000,52.86000,50.15000,52.65000,52.65000,3.50%,4160615 +2016-01-15,50.99000,51.36000,48.95000,49.40000,49.40000,-6.17%,5792204 +2016-01-19,49.40000,49.89000,47.08000,47.59000,47.59000,-3.66%,3473071 +2016-01-20,46.81000,48.45000,45.12000,47.90000,47.90000,0.65%,3555253 +2016-01-21,47.98000,48.55000,46.94000,47.87000,47.87000,-0.06%,2410513 +2016-01-22,48.64000,49.34000,48.35500,49.03000,49.03000,2.42%,1820110 +2016-01-25,48.81000,49.19000,47.86000,47.97000,47.97000,-2.16%,1684905 +2016-01-26,48.29000,48.67000,47.39400,48.42000,48.42000,0.94%,2046693 +2016-01-27,48.34000,48.90000,46.24200,46.49000,46.49000,-3.99%,3296839 +2016-01-28,46.95000,47.40000,45.03500,45.27000,45.27000,-2.62%,3138847 +2016-01-29,45.72000,46.83000,45.34000,46.82000,46.82000,3.42%,2273663 +2016-02-01,46.65000,47.98000,46.04000,47.65000,47.65000,1.77%,2164681 +2016-02-02,47.00000,47.47000,45.63000,45.89000,45.89000,-3.69%,1812868 +2016-02-03,49.90000,50.90000,47.47000,49.56000,49.56000,8.00%,6834198 +2016-02-04,49.46000,50.74000,48.61500,49.51000,49.51000,-0.10%,2402754 +2016-02-05,48.98000,49.24000,45.82000,46.17000,46.17000,-6.75%,3490948 +2016-02-08,45.58000,45.76000,42.24000,43.45000,43.45000,-5.89%,3008958 +2016-02-09,42.45000,44.55000,41.60000,42.64000,42.64000,-1.86%,3241930 +2016-02-10,43.27000,44.44000,42.89000,43.72000,43.72000,2.53%,2702599 +2016-02-11,42.80000,43.69000,41.85000,43.26000,43.26000,-1.05%,2507913 +2016-02-12,43.73000,45.04000,43.01000,44.92000,44.92000,3.84%,1883854 +2016-02-16,44.98000,45.92000,44.22000,44.89000,44.89000,-0.07%,2603498 +2016-02-17,45.34000,47.07000,45.34000,46.67000,46.67000,3.97%,1917552 +2016-02-18,46.79000,48.20000,46.77000,47.75000,47.75000,2.31%,2846483 +2016-02-19,47.58000,50.34000,47.40000,49.91000,49.91000,4.52%,3659440 +2016-02-22,49.90000,50.76600,49.47000,50.35000,50.35000,0.88%,2235197 +2016-02-23,49.92000,50.63000,49.28000,49.69000,49.69000,-1.31%,1966871 +2016-02-24,49.25000,49.65000,48.21800,49.18000,49.18000,-1.03%,6582902 +2016-02-25,49.49000,50.28000,48.75000,49.42000,49.42000,0.49%,8672523 +2016-02-26,50.93000,51.88000,49.25000,51.19000,51.19000,3.58%,11190122 +2016-02-29,50.98000,52.58000,50.95000,51.74000,51.74000,1.07%,3014537 +2016-03-01,52.40000,54.36500,52.12000,54.31000,54.31000,4.97%,2822908 +2016-03-02,54.02000,54.43000,53.65000,54.41000,54.41000,0.18%,1423739 +2016-03-03,54.09000,54.82000,53.50000,54.79000,54.79000,0.70%,1445688 +2016-03-04,55.25000,57.12000,55.02000,56.25000,56.25000,2.66%,2792837 +2016-03-07,55.87000,58.34000,55.42000,58.17000,58.17000,3.41%,2632186 +2016-03-08,57.67000,57.94500,56.03000,56.86000,56.86000,-2.25%,2399153 +2016-03-09,57.13000,57.42000,55.85000,56.69000,56.69000,-0.30%,2179751 +2016-03-10,57.00000,57.00000,54.57000,55.95000,55.95000,-1.31%,2404967 +2016-03-11,56.90000,57.20000,56.30000,56.61000,56.61000,1.18%,3418419 +2016-03-14,56.21000,56.95000,55.98000,56.70000,56.70000,0.16%,2004498 +2016-03-15,56.45000,56.46000,55.54000,56.32000,56.32000,-0.67%,1511331 +2016-03-16,56.22000,57.50000,55.94000,56.97000,56.97000,1.15%,2281197 +2016-03-17,56.92000,57.34000,56.39000,57.06000,57.06000,0.16%,1591422 +2016-03-18,57.69000,58.61000,57.30000,57.81000,57.81000,1.31%,2486468 +2016-03-21,57.69000,58.22500,57.07000,58.17000,58.17000,0.62%,1384741 +2016-03-22,57.80000,58.60000,57.03000,57.98000,57.98000,-0.33%,1297525 +2016-03-23,57.90000,58.37000,57.16000,57.29000,57.29000,-1.19%,1502504 +2016-03-24,56.96000,57.53000,56.18000,57.37000,57.37000,0.14%,1152559 +2016-03-28,57.31000,57.60000,56.35000,57.11000,57.11000,-0.45%,1121790 +2016-03-29,56.74000,58.41000,56.26000,58.23000,58.23000,1.96%,987332 +2016-03-30,58.52000,59.34000,57.79000,57.90000,57.90000,-0.57%,1350747 +2016-03-31,57.83000,58.61800,57.47000,58.31000,58.31000,0.71%,1365069 +2016-04-01,56.57000,57.84000,55.34000,57.77000,57.77000,-0.93%,3741187 +2016-04-04,57.80000,58.57000,57.01000,58.19000,58.19000,0.73%,1313980 +2016-04-05,57.62000,57.96000,56.99000,57.11000,57.11000,-1.86%,1138059 +2016-04-06,57.06000,57.80000,56.47000,57.78000,57.78000,1.17%,1628168 +2016-04-07,57.36000,57.51000,56.32000,56.39000,56.39000,-2.41%,1451304 +2016-04-08,56.85000,57.33000,56.46000,56.76000,56.76000,0.66%,1161381 +2016-04-11,57.07000,57.88500,56.77000,56.87000,56.87000,0.19%,1300079 +2016-04-12,56.98000,57.13000,55.07200,55.92000,55.92000,-1.67%,2598543 +2016-04-13,56.26000,57.83500,55.97500,57.71000,57.71000,3.20%,1562370 +2016-04-14,57.76000,58.40000,57.41000,58.08000,58.08000,0.64%,990814 +2016-04-15,58.00000,58.52000,57.44000,58.42000,58.42000,0.59%,1792906 +2016-04-18,58.22000,59.19000,58.12000,59.14000,59.14000,1.23%,1599157 +2016-04-19,59.18000,59.44000,58.68000,59.13000,59.13000,-0.02%,1159865 +2016-04-20,59.17000,59.84000,58.86000,59.39000,59.39000,0.44%,1270028 +2016-04-21,59.44000,60.49000,59.42000,60.07000,60.07000,1.14%,1755273 +2016-04-22,60.13000,60.29000,59.18000,59.54000,59.54000,-0.88%,1012296 +2016-04-25,59.36000,60.00000,59.31000,59.99000,59.99000,0.76%,1337668 +2016-04-26,60.00000,61.02000,59.92000,61.01000,61.01000,1.70%,1645551 +2016-04-27,61.00000,62.42000,60.84000,61.40000,61.40000,0.64%,2429931 +2016-04-28,60.81000,62.34000,60.72000,61.39000,61.39000,-0.02%,2500793 +2016-04-29,60.93000,61.24000,59.14000,59.82000,59.82000,-2.56%,1742752 +2016-05-02,60.00000,61.42000,59.47000,61.37000,61.37000,2.59%,1318969 +2016-05-03,60.87000,61.20000,59.70000,60.34000,60.34000,-1.68%,1802443 +2016-05-04,59.93000,60.01500,58.36000,58.73000,58.73000,-2.67%,2281740 +2016-05-05,59.07000,59.39000,58.34000,58.46000,58.46000,-0.46%,1475812 +2016-05-06,58.44000,59.82000,58.03000,58.66000,58.66000,0.34%,2085436 +2016-05-09,58.67000,59.34000,58.49000,58.79000,58.79000,0.22%,1606702 +2016-05-10,58.91000,59.66000,58.89100,59.57000,59.57000,1.33%,2507050 +2016-05-11,59.42000,59.73000,59.02000,59.03000,59.03000,-0.91%,1878741 +2016-05-12,59.26000,59.58000,57.23000,58.06000,58.06000,-1.64%,1960510 +2016-05-13,57.86000,58.78000,57.62000,57.87000,57.87000,-0.33%,1565356 +2016-05-16,57.94000,59.36000,57.78000,59.08000,59.08000,2.09%,2768571 +2016-05-17,58.93000,59.28500,57.87000,57.98000,57.98000,-1.86%,1881451 +2016-05-18,57.84000,58.35000,57.31000,57.76000,57.76000,-0.38%,2455348 +2016-05-19,57.69000,58.24000,56.83000,57.52000,57.52000,-0.42%,2272064 +2016-05-20,57.30000,57.98000,55.35000,56.19000,56.19000,-2.31%,4816156 +2016-05-23,56.18000,57.24800,55.89000,56.96000,56.96000,1.37%,3313956 +2016-05-24,57.25000,58.55000,57.17000,58.46000,58.46000,2.63%,1980965 +2016-05-25,58.75000,59.94000,58.75000,58.91000,58.91000,0.77%,2025619 +2016-05-26,58.87000,59.12000,57.89500,58.11000,58.11000,-1.36%,1461594 +2016-05-27,58.20000,59.37000,58.20000,59.34000,59.34000,2.12%,1909769 +2016-05-31,59.60000,59.67000,57.74000,58.27000,58.27000,-1.80%,3000833 +2016-06-01,57.97000,58.74000,57.95000,58.30000,58.30000,0.05%,1506323 +2016-06-02,58.23000,58.77000,57.75000,58.76000,58.76000,0.79%,1032141 +2016-06-03,58.56000,58.61000,57.36000,58.29000,58.29000,-0.80%,1172759 +2016-06-06,58.42000,58.83000,58.14000,58.67000,58.67000,0.65%,1606677 +2016-06-07,58.63000,59.00000,58.25000,58.68000,58.68000,0.02%,1354395 +2016-06-08,58.64000,58.82500,58.21000,58.53000,58.53000,-0.26%,796424 +2016-06-09,58.23000,58.45000,57.66000,57.79000,57.79000,-1.26%,893517 +2016-06-10,57.12000,57.44000,56.10000,56.18000,56.18000,-2.79%,1470975 +2016-06-13,55.92000,56.86000,55.80000,55.89000,55.89000,-0.52%,1333688 +2016-06-14,55.76000,55.94000,55.29000,55.71000,55.71000,-0.32%,1443429 +2016-06-15,55.98000,56.94000,55.71000,56.61000,56.61000,1.62%,1452147 +2016-06-16,56.16000,56.87000,55.71000,56.77000,56.77000,0.28%,1437504 +2016-06-17,56.74000,56.99000,56.07000,56.68000,56.68000,-0.16%,2216994 +2016-06-20,57.47000,58.20000,57.28000,57.56000,57.56000,1.55%,1080177 +2016-06-21,57.76000,58.20000,57.39000,58.07000,58.07000,0.89%,1078406 +2016-06-22,57.72000,58.29000,57.33000,57.38000,57.38000,-1.19%,1071480 +2016-06-23,58.01000,59.07000,57.75000,59.06000,59.06000,2.93%,1410187 +2016-06-24,56.01000,56.67000,53.85000,54.04000,54.04000,-8.50%,4567322 +2016-06-27,53.34000,53.53900,49.82000,50.54000,50.54000,-6.48%,4721108 +2016-06-28,51.12000,51.96000,50.42000,51.48000,51.48000,1.86%,2461324 +2016-06-29,51.82000,53.68000,51.55000,53.22000,53.22000,3.38%,2449719 +2016-06-30,53.30000,54.14000,52.99000,54.14000,54.14000,1.73%,1875376 +2016-07-01,54.12000,55.22000,53.60000,54.34000,54.34000,0.37%,1497048 +2016-07-05,53.92000,53.98000,52.32000,52.80000,52.80000,-2.83%,1223895 +2016-07-06,52.52000,53.09000,51.89000,52.96000,52.96000,0.30%,1115396 +2016-07-07,53.13000,53.60000,52.93800,53.53000,53.53000,1.08%,1143763 +2016-07-08,53.90000,55.28000,53.73000,55.14000,55.14000,3.01%,1285500 +2016-07-11,55.62000,55.96000,55.44000,55.49000,55.49000,0.63%,919343 +2016-07-12,55.91000,57.53000,55.77000,57.38000,57.38000,3.41%,1758977 +2016-07-13,57.57000,58.00000,56.84000,56.87000,56.87000,-0.89%,1621805 +2016-07-14,57.57000,58.28500,56.90000,58.16000,58.16000,2.27%,1840717 +2016-07-15,58.40000,58.44000,57.44000,57.98000,57.98000,-0.31%,1325089 +2016-07-18,57.91000,58.42000,57.39900,58.01000,58.01000,0.05%,1204315 +2016-07-19,57.87000,58.15000,57.34000,57.52000,57.52000,-0.84%,861702 +2016-07-20,57.85000,58.63000,57.38000,58.27000,58.27000,1.30%,1987442 +2016-07-21,58.12000,58.88500,57.54000,57.58000,57.58000,-1.18%,1176398 +2016-07-22,57.83000,58.91000,57.46000,58.78000,58.78000,2.08%,710677 +2016-07-25,58.75000,58.99000,58.11000,58.22000,58.22000,-0.95%,870299 +2016-07-26,58.18000,58.93000,58.06000,58.75000,58.75000,0.91%,936539 +2016-07-27,58.75000,59.78000,58.50100,59.62000,59.62000,1.48%,1543615 +2016-07-28,59.49000,60.25000,59.12000,59.45000,59.45000,-0.29%,942911 +2016-07-29,59.50000,59.67000,58.64000,59.45000,59.45000,,1194477 +2016-08-01,59.33000,59.93000,59.01000,59.74000,59.74000,0.49%,1304641 +2016-08-02,59.53000,59.58000,57.34000,57.87000,57.87000,-3.13%,1389452 +2016-08-03,57.78000,58.40000,56.79900,57.95000,57.95000,0.14%,2727538 +2016-08-04,58.09000,58.87000,57.96000,58.25000,58.25000,0.52%,1631293 +2016-08-05,58.44000,59.48000,58.25000,59.33000,59.33000,1.85%,1729356 +2016-08-08,59.46000,59.88000,59.26000,59.37000,59.37000,0.07%,1297562 +2016-08-09,59.52000,60.49500,59.40500,60.34000,60.34000,1.63%,1518387 +2016-08-10,60.31000,60.38900,59.81000,60.30000,60.30000,-0.07%,893671 +2016-08-11,60.49000,61.75000,58.78100,61.71000,61.71000,2.34%,1629216 +2016-08-12,61.36000,61.96000,60.95000,61.83000,61.83000,0.19%,1337432 +2016-08-15,61.90000,63.21000,61.40300,62.98000,62.98000,1.86%,1576635 +2016-08-16,62.91000,63.25900,62.61000,62.65000,62.65000,-0.52%,1609969 +2016-08-17,62.59000,62.84600,61.99000,62.79000,62.79000,0.22%,1124239 +2016-08-18,62.89000,63.76000,62.72000,63.50000,63.50000,1.13%,1951122 +2016-08-19,63.34000,63.84000,62.60000,63.74000,63.74000,0.38%,1380800 +2016-08-22,63.33000,63.59000,62.68000,63.29000,63.29000,-0.71%,1192688 +2016-08-23,63.62000,64.00000,63.32000,63.46000,63.46000,0.27%,1554989 +2016-08-24,63.31000,63.79000,62.96000,63.17000,63.17000,-0.46%,1498740 +2016-08-25,63.21000,63.92000,63.00000,63.70000,63.70000,0.84%,3075495 +2016-08-26,66.00000,69.21000,65.06000,68.87000,68.87000,8.12%,6591406 +2016-08-29,68.50000,68.89000,67.86000,68.32000,68.32000,-0.80%,3127566 +2016-08-30,67.80000,68.75000,67.52000,68.03000,68.03000,-0.42%,2403324 +2016-08-31,67.85000,68.05000,67.01000,67.40000,67.40000,-0.93%,2264582 +2016-09-01,67.42000,67.67000,66.78000,67.37000,67.37000,-0.04%,1299821 +2016-09-02,67.93000,68.48000,67.60000,68.01000,68.01000,0.95%,1114226 +2016-09-06,68.20000,68.20000,67.05000,67.69000,67.69000,-0.47%,1775543 +2016-09-07,67.58000,68.76000,67.57000,68.60000,68.60000,1.34%,1956620 +2016-09-08,68.41000,69.15000,68.16000,68.81000,68.81000,0.31%,1640543 +2016-09-09,68.17000,68.65200,66.84000,66.84000,66.84000,-2.86%,2205537 +2016-09-12,65.92000,67.47000,65.39000,67.35000,67.35000,0.76%,2676075 +2016-09-13,66.31000,66.90000,65.36000,65.78000,65.78000,-2.33%,2290076 +2016-09-14,65.76000,66.24000,65.06000,65.51000,65.51000,-0.41%,1843715 +2016-09-15,65.70000,67.40000,65.50000,67.39000,67.39000,2.87%,2290616 +2016-09-16,66.90000,67.99000,66.36000,67.60000,67.60000,0.31%,7049208 +2016-09-19,67.95000,69.20000,67.65000,68.13000,68.13000,0.78%,2029703 +2016-09-20,68.67000,69.57000,68.32000,68.79000,68.79000,0.97%,1693430 +2016-09-21,68.91000,71.78000,68.91000,71.69000,71.69000,4.22%,3217240 +2016-09-22,72.26000,72.62000,71.76000,72.35000,72.35000,0.92%,1858380 +2016-09-23,72.19000,72.42000,71.53000,71.67000,71.67000,-0.94%,1568668 +2016-09-26,71.27000,71.64000,70.58000,71.08000,71.08000,-0.82%,1490533 +2016-09-27,70.97000,71.93000,70.83000,71.90000,71.90000,1.15%,1465676 +2016-09-28,72.20000,72.69000,71.55000,72.65000,72.65000,1.04%,1797111 +2016-09-29,72.59000,72.80000,71.41000,71.59000,71.59000,-1.46%,1425419 +2016-09-30,72.03000,72.59000,71.41000,72.33000,72.33000,1.03%,1513358 +2016-10-03,71.15000,72.26000,70.85000,71.18000,71.18000,-1.59%,2202833 +2016-10-04,71.32000,72.53000,71.00000,71.42000,71.42000,0.34%,1557611 +2016-10-05,71.57000,73.24000,71.57000,73.21000,73.21000,2.51%,1708223 +2016-10-06,73.18000,73.40000,71.76000,72.83000,72.83000,-0.52%,1415103 +2016-10-07,72.80000,72.80000,71.47200,72.01000,72.01000,-1.13%,1598028 +2016-10-10,72.00000,73.07000,72.00000,72.21000,72.21000,0.28%,1260227 +2016-10-11,72.31000,72.77000,69.86000,70.17000,70.17000,-2.83%,1704090 +2016-10-12,70.43000,70.60000,69.76000,70.33000,70.33000,0.23%,1419863 +2016-10-13,69.66000,69.70400,68.40000,69.29000,69.29000,-1.48%,1690586 +2016-10-14,71.23000,71.23000,69.29000,69.46000,69.46000,0.25%,1169268 +2016-10-17,69.33000,69.85900,68.77000,68.85000,68.85000,-0.88%,1080445 +2016-10-18,69.92000,70.32000,69.55100,70.13000,70.13000,1.86%,1047236 +2016-10-19,70.13000,70.94000,69.86000,70.78000,70.78000,0.93%,957167 +2016-10-20,70.75000,71.40000,70.07000,71.13000,71.13000,0.49%,1127374 +2016-10-21,70.85000,71.34300,70.00000,71.18000,71.18000,0.07%,1117542 +2016-10-24,71.73000,72.75000,71.20000,72.22000,72.22000,1.46%,1342082 +2016-10-25,72.07000,72.41000,70.92000,71.36000,71.36000,-1.19%,1754365 +2016-10-26,71.23000,72.00000,70.60000,70.66000,70.66000,-0.98%,1118942 +2016-10-27,71.22000,72.12000,70.46000,70.58000,70.58000,-0.11%,1216293 +2016-10-28,70.71000,72.44000,70.59000,71.86000,71.86000,1.81%,1502059 +2016-10-31,72.29000,72.66000,71.48000,72.28000,72.28000,0.58%,1397631 +2016-11-01,72.40000,72.40000,69.38000,70.10000,70.10000,-3.02%,1957511 +2016-11-02,70.18000,70.40000,67.87000,68.68000,68.68000,-2.03%,2032670 +2016-11-03,68.91000,69.21000,67.52000,67.61000,67.61000,-1.56%,1422980 +2016-11-04,67.15000,70.23600,67.15000,69.44000,69.44000,2.71%,2714110 +2016-11-07,70.81000,72.12000,70.32000,72.00000,72.00000,3.69%,2361589 +2016-11-08,71.77000,72.99000,71.36000,72.69000,72.69000,0.96%,1519589 +2016-11-09,69.54000,73.93000,69.51000,72.63000,72.63000,-0.08%,3060867 +2016-11-10,73.50000,75.18000,71.68000,73.49000,73.49000,1.18%,2917554 +2016-11-11,73.20000,74.04000,72.88000,73.81000,73.81000,0.44%,2710504 +2016-11-14,74.37000,75.18000,73.44000,73.55000,73.55000,-0.35%,2451590 +2016-11-15,73.86000,75.75000,73.75000,75.15000,75.15000,2.18%,2192775 +2016-11-16,74.92000,78.42000,74.79000,77.57000,77.57000,3.22%,4173256 +2016-11-17,77.54000,78.58000,77.08000,78.46000,78.46000,1.15%,1775175 +2016-11-18,78.21000,78.40000,76.48000,76.90000,76.90000,-1.99%,2243358 +2016-11-21,77.40000,77.65000,75.43500,75.52000,75.52000,-1.79%,2183339 +2016-11-22,75.49000,75.78000,74.68000,75.21000,75.21000,-0.41%,1990244 +2016-11-23,75.04000,75.45000,74.00500,75.15000,75.15000,-0.08%,1352249 +2016-11-25,75.51000,76.18000,75.05000,75.83000,75.83000,0.90%,786332 +2016-11-28,75.52000,76.31000,74.93000,75.18000,75.18000,-0.86%,1614447 +2016-11-29,75.31000,75.98000,75.03000,75.26000,75.26000,0.11%,2834539 +2016-11-30,72.71000,74.72000,70.55000,72.61000,72.61000,-3.52%,8438398 +2016-12-01,72.77000,73.24000,69.00000,69.22000,69.22000,-4.67%,4349874 +2016-12-02,69.02000,70.87000,68.06000,70.57000,70.57000,1.95%,3173622 +2016-12-05,70.44000,72.41000,70.15000,71.18000,71.18000,0.86%,2230221 +2016-12-06,71.27000,77.87000,70.73000,76.32000,76.32000,7.22%,7002108 +2016-12-07,76.26000,80.91500,75.42000,80.34000,80.34000,5.27%,7717440 +2016-12-08,80.58000,82.77000,80.00000,81.74000,81.74000,1.74%,4003357 +2016-12-09,82.29000,83.08000,80.66000,81.11000,81.11000,-0.77%,2371297 +2016-12-12,81.07000,81.76000,77.58000,78.37000,78.37000,-3.38%,2862460 +2016-12-13,78.99000,80.34000,78.80000,79.67000,79.67000,1.66%,2734407 +2016-12-14,79.69000,79.92000,76.15000,76.83000,76.83000,-3.56%,3289259 +2016-12-15,76.86000,79.43000,75.97000,78.92000,78.92000,2.72%,3745442 +2016-12-16,79.03000,79.23000,76.34000,76.48000,76.48000,-3.09%,5326956 +2016-12-19,76.76000,77.08000,75.42000,75.70000,75.70000,-1.02%,2005494 +2016-12-20,76.16000,76.53500,74.88000,76.01000,76.01000,0.41%,1630903 +2016-12-21,76.05000,76.28000,75.27000,75.63000,75.63000,-0.50%,1568023 +2016-12-22,75.33000,75.63000,74.34000,74.58000,74.58000,-1.39%,2102411 +2016-12-23,74.60000,76.05000,74.45000,76.00000,76.00000,1.90%,1501659 +2016-12-27,76.06000,76.50000,75.40000,75.98000,75.98000,-0.03%,1156585 +2016-12-28,75.93000,76.02000,74.51000,75.02000,75.02000,-1.26%,878482 +2016-12-29,74.87000,75.44000,74.50000,74.98000,74.98000,-0.05%,1019463 +2016-12-30,75.40000,75.42000,73.60000,74.01000,74.01000,-1.29%,1529905 +2017-01-03,74.61000,77.10000,74.50000,76.18000,76.18000,2.93%,1896507 +2017-01-04,76.19000,77.96000,76.09000,77.52000,77.52000,1.76%,1889516 +2017-01-05,77.08000,77.63000,76.33000,76.93000,76.93000,-0.76%,1368229 +2017-01-06,77.28000,79.81000,76.89000,79.30000,79.30000,3.08%,1587682 +2017-01-09,78.95000,79.74000,78.26000,79.59000,79.59000,0.37%,1489060 +2017-01-10,79.29000,80.37000,78.56000,79.98000,79.98000,0.49%,1796204 +2017-01-11,79.97000,81.03000,79.17000,80.87000,80.87000,1.11%,1764535 +2017-01-12,80.72000,80.85600,79.24000,80.65000,80.65000,-0.27%,1646368 +2017-01-13,80.72000,81.41000,80.44000,81.32000,81.32000,0.83%,1667539 +2017-01-17,80.97000,81.23000,78.29000,78.62000,78.62000,-3.32%,2403471 +2017-01-18,79.10000,80.06000,78.69000,79.71000,79.71000,1.39%,1676898 +2017-01-19,80.26000,80.78000,79.65000,79.98000,79.98000,0.34%,1498045 +2017-01-20,80.70000,81.89000,80.24000,81.67000,81.67000,2.11%,6042539 +2017-01-23,81.39000,81.91000,80.91000,81.54000,81.54000,-0.16%,1204968 +2017-01-24,81.60000,82.63000,81.53000,82.00000,82.00000,0.56%,1814753 +2017-01-25,82.87000,83.96000,82.43000,82.65000,82.65000,0.79%,1880649 +2017-01-26,82.77000,82.93500,81.48000,81.64000,81.64000,-1.22%,1515815 +2017-01-27,81.98000,81.98000,80.89000,81.76000,81.76000,0.15%,1487100 +2017-01-30,81.57000,81.67000,79.15000,81.16000,81.16000,-0.73%,1976275 +2017-01-31,80.88000,81.35000,79.80000,81.34000,81.34000,0.22%,1249458 +2017-02-01,81.09000,81.96000,80.38000,81.28000,81.28000,-0.07%,1440878 +2017-02-02,80.82000,82.87000,80.04000,82.76000,82.76000,1.82%,1117014 +2017-02-03,83.57000,84.97000,83.14000,84.41000,84.41000,1.99%,1822421 +2017-02-06,84.45000,84.55000,82.33000,82.82000,82.82000,-1.88%,1925015 +2017-02-07,82.29000,85.11000,81.80000,84.50000,84.50000,2.03%,2975440 +2017-02-08,84.44000,84.89000,82.58000,82.93000,82.93000,-1.86%,2182342 +2017-02-09,84.33000,84.91000,83.17000,83.88000,83.88000,1.15%,1808434 +2017-02-10,83.97000,84.46000,82.38000,83.23000,83.23000,-0.77%,1695088 +2017-02-13,83.65000,84.72000,82.94000,84.28000,84.28000,1.26%,4004607 +2017-02-14,84.25000,84.59000,82.81000,84.54000,84.54000,0.31%,4043480 +2017-02-15,84.28000,84.94000,83.54000,84.36000,84.36000,-0.21%,2200824 +2017-02-16,84.69000,85.46000,83.83000,85.14000,85.14000,0.92%,1830356 +2017-02-17,84.72000,86.49000,83.75000,86.40000,86.40000,1.48%,1816273 +2017-02-21,87.00000,87.52000,86.76000,87.15000,87.15000,0.87%,1910450 +2017-02-22,86.80000,87.14000,86.17000,86.38000,86.38000,-0.88%,1350021 +2017-02-23,86.69000,87.37000,85.92000,87.10000,87.10000,0.83%,1367978 +2017-02-24,86.56000,87.69000,85.69000,87.55000,87.55000,0.52%,1370189 +2017-02-27,87.47000,87.95000,86.58000,87.74000,87.74000,0.22%,1535237 +2017-02-28,87.82000,87.90000,85.99000,86.30000,86.30000,-1.64%,1973196 +2017-03-01,87.38000,89.18000,86.46000,88.93000,88.93000,3.05%,2501887 +2017-03-02,88.73000,88.73000,87.05000,87.32000,87.32000,-1.81%,4309355 +2017-03-03,87.00000,88.35000,84.98000,85.32000,85.32000,-2.29%,4616972 +2017-03-06,84.30000,84.46000,82.58000,82.94000,82.94000,-2.79%,2572026 +2017-03-07,82.39000,83.44000,81.75000,82.07000,82.07000,-1.05%,2292982 +2017-03-08,82.53000,83.85000,81.82000,83.46000,83.46000,1.69%,2235219 +2017-03-09,83.22000,84.29000,82.58000,84.24000,84.24000,0.93%,1935715 +2017-03-10,84.80000,86.18000,84.66000,86.12000,86.12000,2.23%,2404312 +2017-03-13,85.42000,87.32000,85.31000,86.69000,86.69000,0.66%,2412588 +2017-03-14,86.60000,86.60000,85.47000,85.91000,85.91000,-0.90%,1396024 +2017-03-15,86.60000,88.69000,85.92000,88.40000,88.40000,2.90%,2365841 +2017-03-16,88.60000,89.15000,85.97000,86.73000,86.73000,-1.89%,8109111 +2017-03-17,87.13000,87.72000,86.05000,86.22000,86.22000,-0.59%,2446093 +2017-03-20,86.29000,86.48000,85.59000,86.32000,86.32000,0.12%,1194115 +2017-03-21,86.50000,86.64000,83.53000,83.64000,83.64000,-3.10%,2565918 +2017-03-22,83.90000,84.72000,83.07000,84.60000,84.60000,1.15%,1567003 +2017-03-23,84.61000,86.07000,84.24000,85.69000,85.69000,1.29%,2238329 +2017-03-24,86.00000,87.39000,85.59000,86.48000,86.48000,0.92%,2059460 +2017-03-27,85.41000,86.06000,83.81000,85.44000,85.44000,-1.20%,1774159 +2017-03-28,85.43000,86.10000,85.16000,85.47000,85.47000,0.04%,1086768 +2017-03-29,85.31000,86.47000,84.98000,86.40000,86.40000,1.09%,1841568 +2017-03-30,86.38000,87.25000,85.78000,86.32000,86.32000,-0.09%,946246 +2017-03-31,86.02000,86.90000,85.37000,86.47000,86.47000,0.17%,1251607 +2017-04-03,85.24000,87.12000,84.66000,85.39000,85.39000,-1.25%,2478579 +2017-04-04,85.16000,85.97000,84.58000,84.95000,84.95000,-0.52%,1497391 +2017-04-05,85.27000,85.79000,83.24000,83.54000,83.54000,-1.66%,1885286 +2017-04-06,83.49000,84.76000,82.70000,84.07000,84.07000,0.63%,1793653 +2017-04-07,84.07000,84.95000,83.55000,84.79000,84.79000,0.86%,1920449 +2017-04-10,84.91000,85.88000,84.62000,85.66000,85.66000,1.03%,1292762 +2017-04-11,85.35000,86.08000,84.48000,85.99000,85.99000,0.39%,1362210 +2017-04-12,85.87000,86.65000,84.99000,85.62000,85.62000,-0.43%,2405480 +2017-04-13,85.20000,86.18000,84.10000,84.91000,84.91000,-0.83%,1970859 +2017-04-17,85.37000,86.25000,85.29000,85.99000,85.99000,1.27%,1191388 +2017-04-18,85.39000,86.53000,85.08000,86.41000,86.41000,0.49%,1321886 +2017-04-19,86.79000,88.59000,86.60000,87.93000,87.93000,1.76%,2375609 +2017-04-20,88.30000,88.82000,87.16000,88.41000,88.41000,0.55%,1594459 +2017-04-21,88.63000,88.88000,88.10000,88.58000,88.58000,0.19%,2111419 +2017-04-24,89.70000,90.94000,89.64000,90.14000,90.14000,1.76%,2439751 +2017-04-25,90.80000,90.80000,89.81000,90.32000,90.32000,0.20%,1759454 +2017-04-26,90.31000,90.54000,89.44000,90.23000,90.23000,-0.10%,1607697 +2017-04-27,90.66000,90.77000,90.04000,90.63000,90.63000,0.44%,1164171 +2017-04-28,90.77000,90.77000,89.20000,90.07000,90.07000,-0.62%,1623476 +2017-05-01,91.75000,92.71000,91.17000,91.98000,91.98000,2.12%,1822601 +2017-05-02,92.22000,93.48000,91.29000,93.45000,93.45000,1.60%,1691665 +2017-05-03,93.42000,93.94000,92.85000,93.35000,93.35000,-0.11%,2243639 +2017-05-04,93.41000,93.99000,92.93000,93.25000,93.25000,-0.11%,1490572 +2017-05-05,92.32000,93.47000,92.18000,93.24000,93.24000,-0.01%,2142246 +2017-05-08,93.37000,93.66000,93.08000,93.39000,93.39000,0.16%,1311073 +2017-05-09,94.41000,95.30000,93.99000,94.74000,94.74000,1.45%,2611248 +2017-05-10,94.75000,96.30000,94.54000,95.87000,95.87000,1.19%,2028737 +2017-05-11,95.50000,95.90000,93.87000,95.41000,95.41000,-0.48%,1971402 +2017-05-12,95.27000,95.68000,94.76000,95.39000,95.39000,-0.02%,1504540 +2017-05-15,95.73000,97.20000,95.69000,96.63000,96.63000,1.30%,2757796 +2017-05-16,97.24000,98.05000,96.55000,98.03000,98.03000,1.45%,1799295 +2017-05-17,96.87000,97.92000,93.87000,93.97000,93.97000,-4.14%,3052614 +2017-05-18,94.04000,96.25000,93.07000,95.83000,95.83000,1.98%,2608798 +2017-05-19,108.00000,112.18000,106.87000,109.91000,109.91000,14.69%,100916 +2017-05-22,109.80000,114.02000,109.76000,113.36000,113.36000,3.14%,4105827 +2017-05-23,113.25000,114.25000,112.43000,112.97000,112.97000,-0.34%,2620431 +2017-05-24,113.86000,114.06000,111.85000,112.48000,112.48000,-0.43%,3301053 +2017-05-25,112.97000,114.68000,112.97000,113.89000,113.89000,1.25%,2535406 +2017-05-26,114.24000,114.42000,112.87000,113.03000,113.03000,-0.76%,2100001 +2017-05-30,112.80000,113.66000,112.26000,113.16000,113.16000,0.12%,2554500 +2017-05-31,113.40000,113.92000,111.50000,111.77000,111.77000,-1.23%,2680639 +2017-06-01,111.72000,113.12000,110.94000,113.03000,113.03000,1.13%,2318445 +2017-06-02,113.78000,113.88000,111.76000,112.91000,112.91000,-0.11%,2213075 +2017-06-05,112.74000,113.14000,110.23000,110.88000,110.88000,-1.80%,3933494 +2017-06-06,110.40000,112.27000,110.19000,111.45000,111.45000,0.51%,1505270 +2017-06-07,111.38000,112.08000,110.60000,111.17000,111.17000,-0.25%,2010213 +2017-06-08,111.51000,111.95000,110.20000,111.12000,111.12000,-0.04%,2006959 +2017-06-09,111.16000,111.70000,103.62000,105.95000,105.95000,-4.65%,3011163 +2017-06-12,104.21000,108.62000,100.70000,107.44000,107.44000,1.41%,5005477 +2017-06-13,107.60000,108.24000,105.17000,107.55000,107.55000,0.10%,2257865 +2017-06-14,108.52000,108.65000,105.02000,106.20000,106.20000,-1.26%,1953219 +2017-06-15,104.77000,106.04000,103.48000,105.58000,105.58000,-0.58%,1740903 +2017-06-16,105.50000,105.92000,103.63000,104.88000,104.88000,-0.66%,2536983 +2017-06-19,105.60000,106.70000,105.16000,106.16000,106.16000,1.22%,2432063 +2017-06-20,106.01000,107.11000,104.30000,104.93000,104.93000,-1.16%,1946595 +2017-06-21,105.88000,106.56000,104.82000,105.69000,105.69000,0.72%,2641503 +2017-06-22,105.72000,107.26000,104.55000,106.78000,106.78000,1.03%,2327303 +2017-06-23,106.40000,108.76000,105.30000,107.75000,107.75000,0.91%,3598155 +2017-06-26,107.76000,109.07000,105.31000,106.12000,106.12000,-1.51%,1870235 +2017-06-27,105.58000,106.45000,102.50000,102.92000,102.92000,-3.02%,2215375 +2017-06-28,103.69000,104.86000,101.54000,104.28000,104.28000,1.32%,1640245 +2017-06-29,103.57000,103.81000,100.00000,101.39000,101.39000,-2.77%,2333399 +2017-06-30,102.32000,102.37000,100.75000,100.82000,100.82000,-0.56%,1659031 +2017-07-03,101.32000,101.82000,99.32000,99.36000,99.36000,-1.45%,1454229 +2017-07-05,99.37000,103.04000,99.22000,102.60000,102.60000,3.26%,2759895 +2017-07-06,101.59000,103.11000,100.79400,102.05000,102.05000,-0.54%,2593456 +2017-07-07,102.29000,104.28000,102.29000,103.32000,103.32000,1.24%,1666452 +2017-07-10,103.33000,104.19000,102.38000,103.74000,103.74000,0.41%,1191783 +2017-07-11,103.47000,104.73000,102.98000,104.30000,104.30000,0.54%,1450669 +2017-07-12,105.61000,107.08000,104.76000,106.68000,106.68000,2.28%,2612888 +2017-07-13,107.49000,108.50000,106.38000,107.07000,107.07000,0.37%,1411266 +2017-07-14,107.46000,108.91000,107.01000,108.74000,108.74000,1.56%,1479526 +2017-07-17,108.90000,109.00000,106.56000,106.94000,106.94000,-1.66%,1175554 +2017-07-18,106.67000,107.85000,106.23000,107.70000,107.70000,0.71%,862647 +2017-07-19,108.50000,110.50000,108.47000,110.25000,110.25000,2.37%,2034611 +2017-07-20,109.72000,110.50000,108.88000,109.91000,109.91000,-0.31%,1259425 +2017-07-21,109.41000,110.54000,109.08000,109.75000,109.75000,-0.15%,1100700 +2017-07-24,109.59000,110.89000,109.34000,110.81000,110.81000,0.97%,1050047 +2017-07-25,110.91000,112.40000,110.20000,112.26000,112.26000,1.31%,1337115 +2017-07-26,112.50000,114.10000,112.41000,114.08000,114.08000,1.62%,1882057 +2017-07-27,114.97000,115.25000,109.32000,111.52000,111.52000,-2.24%,2357620 +2017-07-28,110.60000,112.28000,110.33000,111.50000,111.50000,-0.02%,939043 +2017-07-31,111.65000,112.32000,109.78000,110.79000,110.79000,-0.64%,1356552 +2017-08-01,111.27000,112.59000,111.10000,111.38000,111.38000,0.53%,1304376 +2017-08-02,111.08000,111.38000,107.28000,109.13000,109.13000,-2.02%,1756009 +2017-08-03,107.95000,108.50000,105.60000,107.88000,107.88000,-1.15%,2249989 +2017-08-04,108.35000,109.04000,107.56000,108.39000,108.39000,0.47%,1481357 +2017-08-07,108.67000,111.00000,108.40000,109.82000,109.82000,1.32%,1491115 +2017-08-08,109.38000,110.27000,108.00000,108.35000,108.35000,-1.34%,1080202 +2017-08-09,107.69000,107.96000,106.54000,107.45000,107.45000,-0.83%,1115478 +2017-08-10,106.56000,107.54000,104.77000,104.98000,104.98000,-2.30%,1842203 +2017-08-11,105.75000,108.76000,105.10000,108.01000,108.01000,2.89%,1422869 +2017-08-14,109.20000,110.00000,108.01000,108.90000,108.90000,0.82%,1634486 +2017-08-15,109.02000,110.10000,108.12000,109.80000,109.80000,0.83%,1258345 +2017-08-16,110.36000,110.93000,109.36000,110.49000,110.49000,0.63%,1312081 +2017-08-17,110.07000,110.82000,107.73000,107.89000,107.89000,-2.35%,1715092 +2017-08-18,107.86000,110.10000,107.19000,108.56000,108.56000,0.62%,1145061 +2017-08-21,108.37000,110.30000,108.37000,109.75000,109.75000,1.10%,1265606 +2017-08-22,110.31000,112.24000,109.77000,111.01000,111.01000,1.15%,1705576 +2017-08-23,110.91000,111.34000,110.05000,110.65000,110.65000,-0.32%,1631213 +2017-08-24,110.58000,111.25000,109.04000,110.61000,110.61000,-0.04%,2948237 +2017-08-25,115.00000,119.73000,113.54000,114.97000,114.97000,3.94%,7085626 +2017-08-28,115.06000,115.14000,110.01000,111.48000,111.48000,-3.04%,3591870 +2017-08-29,109.65000,111.89500,109.25000,111.27000,111.27000,-0.19%,1798166 +2017-08-30,111.27000,113.67000,110.61000,113.29000,113.29000,1.82%,1439951 +2017-08-31,113.63000,114.70000,112.82000,114.46000,114.46000,1.03%,1442442 +2017-09-01,114.63000,115.62000,113.65000,113.71000,113.71000,-0.66%,1521113 +2017-09-05,113.46000,114.81000,112.52000,113.77000,113.77000,0.05%,3089055 +2017-09-06,114.40000,114.78000,112.65000,113.79000,113.79000,0.02%,2328344 +2017-09-07,114.14000,114.47000,113.19000,114.05000,114.05000,0.23%,1705693 +2017-09-08,114.17000,115.72000,114.10000,114.44000,114.44000,0.34%,2650236 +2017-09-11,112.98000,117.13000,112.22000,116.48000,116.48000,1.78%,2279670 +2017-09-12,116.35000,116.99000,114.98000,116.16000,116.16000,-0.27%,1523756 +2017-09-13,116.04000,116.50000,115.25000,116.18000,116.18000,0.02%,1269826 +2017-09-14,115.62000,116.14000,114.50000,115.47000,115.47000,-0.61%,1625113 +2017-09-15,115.62000,115.62000,113.88000,114.13000,114.13000,-1.16%,6185403 +2017-09-18,113.74000,114.66000,112.87000,113.84000,113.84000,-0.25%,2020868 +2017-09-19,113.77000,114.06000,112.97000,113.08000,113.08000,-0.67%,1945388 +2017-09-20,113.07000,113.34000,111.35000,112.73000,112.73000,-0.31%,1686485 +2017-09-21,112.82000,113.00000,111.37000,112.29000,112.29000,-0.39%,1148893 +2017-09-22,111.68000,112.82000,111.64000,111.78000,111.78000,-0.45%,944731 +2017-09-25,111.67000,111.83000,108.65000,109.82000,109.82000,-1.75%,2015979 +2017-09-26,110.59000,111.38000,108.83000,110.61000,110.61000,0.72%,1579054 +2017-09-27,110.21000,113.47000,110.21000,111.96000,111.96000,1.22%,1717796 +2017-09-28,111.40000,111.96000,110.52000,111.45000,111.45000,-0.46%,1335191 +2017-09-29,111.25000,112.76000,111.00000,112.26000,112.26000,0.73%,2013739 +2017-10-02,110.69000,113.76000,110.68000,112.47000,112.47000,0.19%,1957433 +2017-10-03,112.39000,113.73000,111.67000,113.63000,113.63000,1.03%,1039855 +2017-10-04,113.79000,114.07000,112.35000,114.05000,114.05000,0.37%,1120483 +2017-10-05,114.50000,116.83000,113.90000,116.54000,116.54000,2.18%,1578348 +2017-10-06,116.18000,117.61000,115.81000,116.96000,116.96000,0.36%,1718039 +2017-10-09,116.80000,117.52000,116.64000,117.14000,117.14000,0.15%,847005 +2017-10-10,117.22000,117.53000,116.32000,117.05000,117.05000,-0.08%,916721 +2017-10-11,117.02000,118.66000,116.93000,118.57000,118.57000,1.30%,1072510 +2017-10-12,118.55000,119.84000,118.51000,118.99000,118.99000,0.35%,1226381 +2017-10-13,119.77000,119.77000,118.45000,119.63000,119.63000,0.54%,1226925 +2017-10-16,119.69000,119.97000,118.67000,119.20000,119.20000,-0.36%,1176704 +2017-10-17,119.35000,119.76000,118.06000,118.72000,118.72000,-0.40%,1179973 +2017-10-18,118.50000,118.86000,117.78000,118.54000,118.54000,-0.15%,998575 +2017-10-19,119.00000,119.32000,117.57000,119.29000,119.29000,0.63%,1087574 +2017-10-20,119.98000,121.88000,119.70000,120.81000,120.81000,1.27%,1570159 +2017-10-23,120.99000,121.72000,118.73000,118.99000,118.99000,-1.51%,1484003 +2017-10-24,118.96000,119.61000,117.90000,119.29000,119.29000,0.25%,1306666 +2017-10-25,119.00000,120.25000,118.05000,119.94000,119.94000,0.54%,1064033 +2017-10-26,120.21000,121.95000,119.46000,121.35000,121.35000,1.18%,893806 +2017-10-27,121.61000,123.97000,121.40000,123.58000,123.58000,1.84%,1503302 +2017-10-30,123.04000,124.28000,121.90000,123.91000,123.91000,0.27%,1606533 +2017-10-31,124.28000,125.01000,123.42000,124.96000,124.96000,0.85%,1836559 +2017-11-01,125.63000,126.44000,123.40000,124.78000,124.78000,-0.14%,1612432 +2017-11-02,125.50000,125.65000,123.51000,124.72000,124.72000,-0.05%,1732421 +2017-11-03,124.50000,125.50000,124.11000,124.85000,124.85000,0.10%,1308745 +2017-11-06,125.00000,125.09000,123.19000,123.82000,123.82000,-0.82%,994672 +2017-11-07,124.26000,124.54000,122.61000,123.40000,123.40000,-0.34%,803631 +2017-11-08,123.49000,124.21000,123.17000,123.84000,123.84000,0.36%,892522 +2017-11-09,122.90000,123.09000,120.01000,122.40000,122.40000,-1.16%,1455225 +2017-11-10,121.95000,123.32000,121.31000,123.11000,123.11000,0.58%,929375 +2017-11-13,124.34000,125.02000,122.69000,124.64000,124.64000,1.24%,1132264 +2017-11-14,124.40000,124.82000,123.16000,123.87000,123.87000,-0.62%,1221703 +2017-11-15,123.87000,125.01000,122.44000,124.02000,124.02000,0.12%,1439532 +2017-11-16,124.79000,127.00000,124.64000,127.00000,127.00000,2.40%,1525137 +2017-11-17,127.49000,127.92000,125.87000,127.49000,127.49000,0.39%,1458953 +2017-11-20,127.51000,128.28000,126.11000,126.28000,126.28000,-0.95%,1711322 +2017-11-21,127.13000,128.17000,126.97000,127.71000,127.71000,1.13%,1567056 +2017-11-22,128.01000,128.69000,126.84000,127.77000,127.77000,0.05%,1467080 +2017-11-24,127.74000,129.54000,127.65000,129.50000,129.50000,1.35%,1013550 +2017-11-27,130.19000,130.92000,129.26000,130.24000,130.24000,0.57%,2248835 +2017-11-28,130.76000,131.10000,127.49000,129.95000,129.95000,-0.22%,3683510 +2017-11-29,114.03000,114.46000,106.20000,109.34000,109.34000,-15.86%,19455356 +2017-11-30,109.64000,111.57900,106.54000,109.70000,109.70000,0.33%,8440031 +2017-12-01,108.81000,110.12000,106.29000,107.06000,107.06000,-2.41%,4922928 +2017-12-04,108.00000,108.69000,105.16000,107.95000,107.95000,0.83%,3940444 +2017-12-05,107.91000,109.49000,106.55000,106.59000,106.59000,-1.26%,2983741 +2017-12-06,105.73000,107.83000,105.73000,106.92000,106.92000,0.31%,1678616 +2017-12-07,106.20000,110.18000,106.00000,109.61000,109.61000,2.52%,3028608 +2017-12-08,109.60000,110.17000,106.69000,107.16000,107.16000,-2.24%,3094512 +2017-12-11,106.87000,107.95000,106.15000,106.83000,106.83000,-0.31%,2270028 +2017-12-12,106.32000,107.98000,105.58000,106.33000,106.33000,-0.47%,1987461 +2017-12-13,107.03000,107.89000,105.51000,106.02000,106.02000,-0.29%,1924569 +2017-12-14,105.95000,107.12000,105.95000,106.25000,106.25000,0.22%,1479116 +2017-12-15,106.55000,108.93000,106.47000,108.40000,108.40000,2.02%,2434779 +2017-12-18,108.66000,109.43000,107.28000,107.48000,107.48000,-0.85%,2305840 +2017-12-19,107.24000,107.84000,105.37000,105.39000,105.39000,-1.94%,1807167 +2017-12-20,106.02000,106.02000,104.19000,105.03000,105.03000,-0.34%,2502489 +2017-12-21,105.58000,105.67000,103.65000,104.43000,104.43000,-0.57%,3901415 +2017-12-22,104.85000,104.85000,103.78000,103.89000,103.89000,-0.52%,1411598 +2017-12-26,103.45000,104.15000,103.19000,103.80000,103.80000,-0.09%,1307823 +2017-12-27,103.97000,105.19900,103.48000,104.58000,104.58000,0.75%,959904 +2017-12-28,104.66000,105.22000,104.20000,105.07000,105.07000,0.47%,860725 +2017-12-29,105.04000,105.65000,104.53000,104.83000,104.83000,-0.23%,1042328 +2018-01-02,105.34000,107.16000,104.38600,107.12000,107.12000,2.18%,2032311 +2018-01-03,107.00000,109.78000,106.99000,109.38000,109.38000,2.11%,1811190 +2018-01-04,110.13000,112.21000,109.23000,112.07000,112.07000,2.46%,2142276 +2018-01-05,113.07000,113.35000,110.41000,110.84000,110.84000,-1.10%,2371432 +2018-01-08,110.42000,111.74000,109.04000,111.42000,111.42000,0.52%,1712080 +2018-01-09,111.57000,112.31000,110.65000,112.11000,112.11000,0.62%,1840765 +2018-01-10,111.71000,112.61000,110.55000,111.47000,111.47000,-0.57%,1548693 +2018-01-11,111.67000,113.96000,111.47000,113.26000,113.26000,1.61%,2628663 +2018-01-12,113.57000,116.09000,113.07000,115.91000,115.91000,2.34%,2520527 +2018-01-16,116.24000,117.08000,111.72000,111.98000,111.98000,-3.39%,2670216 +2018-01-17,112.88000,113.10000,111.06000,113.00000,113.00000,0.91%,2670898 +2018-01-18,112.28000,114.15000,112.05000,112.55000,112.55000,-0.40%,1563433 +2018-01-19,112.96000,115.91000,112.37000,115.29000,115.29000,2.43%,2778373 +2018-01-22,115.25000,118.45000,114.02500,117.43000,117.43000,1.86%,2860588 +2018-01-23,117.14000,119.07000,116.50100,118.73000,118.73000,1.11%,1927734 +2018-01-24,118.91000,119.24000,116.64000,116.90000,116.90000,-1.54%,2167513 +2018-01-25,117.95000,118.42000,116.57000,116.87000,116.87000,-0.03%,1671475 +2018-01-26,117.55000,118.85000,117.12000,117.78000,117.78000,0.78%,1806443 +2018-01-29,117.70000,118.47000,116.19000,116.38000,116.38000,-1.19%,1036489 +2018-01-30,115.46000,116.35000,113.77000,115.02000,115.02000,-1.17%,1397619 +2018-01-31,115.65000,116.64000,114.90000,115.62000,115.62000,0.52%,1096966 +2018-02-01,114.72000,117.70000,114.08000,115.57000,115.57000,-0.04%,1587963 +2018-02-02,114.12000,115.14000,111.60000,111.64000,111.64000,-3.40%,1789045 +2018-02-05,110.60000,116.15000,109.18000,109.18000,109.18000,-2.20%,2578762 +2018-02-06,106.49000,112.65000,104.61000,112.62000,112.62000,3.15%,3094400 +2018-02-07,111.77000,113.56000,110.51000,110.54000,110.54000,-1.85%,1590360 +2018-02-08,109.17000,110.80000,104.81000,104.81000,104.81000,-5.18%,2881034 +2018-02-09,105.81000,107.92000,101.55000,105.94000,105.94000,1.08%,3712641 +2018-02-12,107.01000,109.21000,104.74000,108.38000,108.38000,2.30%,1971792 +2018-02-13,106.50000,110.19500,106.23000,109.79000,109.79000,1.30%,1222074 +2018-02-14,108.36000,110.34000,107.41000,109.92000,109.92000,0.12%,1885056 +2018-02-15,111.16000,114.71000,110.01000,113.52000,113.52000,3.28%,2540872 +2018-02-16,113.58000,114.53000,112.10000,112.95000,112.95000,-0.50%,1410819 +2018-02-20,112.51000,115.06000,112.00000,114.27000,114.27000,1.17%,1338569 +2018-02-21,114.18000,115.72000,112.32000,112.37000,112.37000,-1.66%,2032124 +2018-02-22,112.74000,114.76000,111.90000,112.39000,112.39000,0.02%,1813652 +2018-02-23,113.67000,115.04000,112.38000,115.03000,115.03000,2.35%,1797790 +2018-02-26,115.63000,117.50000,114.73000,116.92000,116.92000,1.64%,2024936 +2018-02-27,117.00000,117.57000,115.14000,116.12000,116.12000,-0.68%,1651549 +2018-02-28,117.02000,119.74000,116.65000,117.47000,117.47000,1.16%,2732486 +2018-03-01,117.95000,118.98000,114.01000,114.74000,114.74000,-2.32%,2959624 +2018-03-02,113.30000,116.43000,111.05000,116.28000,116.28000,1.34%,2681717 +2018-03-05,115.18000,119.30000,115.05000,118.87000,118.87000,2.23%,2502555 +2018-03-06,119.25000,120.64000,118.25000,119.87000,119.87000,0.84%,4723871 +2018-03-07,133.01000,137.90000,130.06000,137.70000,137.70000,14.87%,12753507 +2018-03-08,137.01000,137.69000,133.94000,137.29000,137.29000,-0.30%,5191119 +2018-03-09,138.44000,140.00000,137.35000,139.36000,139.36000,1.51%,3738055 +2018-03-12,139.21000,141.19000,138.34000,138.37000,138.37000,-0.71%,2094839 +2018-03-13,139.74000,141.26000,135.07000,136.00000,136.00000,-1.71%,2293202 +2018-03-14,136.85000,137.61100,135.05000,136.19000,136.19000,0.14%,1587999 +2018-03-15,136.69000,137.92000,135.42500,136.72000,136.72000,0.39%,1297340 +2018-03-16,136.33000,139.01000,135.44000,135.75000,135.75000,-0.71%,2297886 +2018-03-19,133.94000,135.46000,132.06000,134.31000,134.31000,-1.06%,1940002 +2018-03-20,134.50000,136.29000,133.89000,134.60000,134.60000,0.22%,1741955 +2018-03-21,135.01000,137.60000,133.87000,135.54000,135.54000,0.70%,2171331 +2018-03-22,133.82000,135.93000,131.15000,131.41000,131.41000,-3.05%,2296690 +2018-03-23,131.75000,132.50000,128.00000,128.02000,128.02000,-2.58%,2724858 +2018-03-26,131.05000,134.59000,130.06000,134.22000,134.22000,4.84%,2254565 +2018-03-27,134.53000,134.59000,127.19000,128.31000,128.31000,-4.40%,2987678 +2018-03-28,127.71000,129.39000,124.38000,124.55000,124.55000,-2.93%,3534462 +2018-03-29,125.20000,128.31000,123.87000,125.58000,125.58000,0.83%,4263826 +2018-04-02,124.56000,125.80000,120.80000,122.75000,122.75000,-2.25%,2683251 +2018-04-03,124.18000,126.44000,122.21000,124.84000,124.84000,1.70%,2292316 +2018-04-04,121.72000,128.05000,121.36000,127.50000,127.50000,2.13%,2573750 +2018-04-05,128.68000,129.14000,126.98000,128.02000,128.02000,0.41%,2082237 +2018-04-06,126.69000,127.96000,124.96000,125.75000,125.75000,-1.77%,2527813 +2018-04-09,126.72000,129.13500,126.39000,127.57000,127.57000,1.45%,1893001 +2018-04-10,129.25000,132.37000,128.19000,131.73000,131.73000,3.26%,2182546 +2018-04-11,130.50000,132.66000,130.07000,130.94000,130.94000,-0.60%,1379933 +2018-04-12,131.54000,133.04000,131.12000,132.17000,132.17000,0.94%,1700329 +2018-04-13,133.55000,133.55000,127.98000,129.17000,129.17000,-2.27%,2023422 +2018-04-16,130.49000,131.15000,128.77000,129.72000,129.72000,0.43%,1707580 +2018-04-17,131.21000,133.64000,130.94000,132.58000,132.58000,2.20%,2100597 +2018-04-18,133.19000,134.73000,132.08000,133.87000,133.87000,0.97%,1321599 +2018-04-19,133.49000,134.03000,131.48500,132.33000,132.33000,-1.15%,1250758 +2018-04-20,132.47000,132.47000,128.96000,130.09000,130.09000,-1.69%,1678477 +2018-04-23,130.64000,132.04000,128.29000,129.18000,129.18000,-0.70%,1369974 +2018-04-24,130.64000,131.28000,122.05000,123.68000,123.68000,-4.26%,2513420 +2018-04-25,123.72000,124.65000,120.90500,123.97000,123.97000,0.23%,1978349 +2018-04-26,124.62000,127.55000,123.97000,126.98000,126.98000,2.43%,1912790 +2018-04-27,127.16000,127.83000,125.77500,126.64000,126.64000,-0.27%,1175553 +2018-04-30,127.32000,128.09000,125.81000,125.90000,125.90000,-0.58%,1448522 +2018-05-01,125.30000,127.37000,125.29000,127.06000,127.06000,0.92%,1163008 +2018-05-02,126.82000,127.21000,124.99000,125.26000,125.26000,-1.42%,1483210 +2018-05-03,124.76000,128.35000,123.87500,127.60000,127.60000,1.87%,1531781 +2018-05-04,126.49000,130.68000,125.59000,129.46000,129.46000,1.46%,1632882 +2018-05-07,129.76000,132.12000,129.63000,131.57000,131.57000,1.63%,1333402 +2018-05-08,131.57000,133.16000,130.71000,132.76000,132.76000,0.90%,1152299 +2018-05-09,133.07000,136.37000,133.07000,135.32000,135.32000,1.93%,1678429 +2018-05-10,135.96000,137.67000,134.90000,136.47000,136.47000,0.85%,1374565 +2018-05-11,136.56000,136.94000,135.33000,136.21000,136.21000,-0.19%,1477253 +2018-05-14,136.99000,138.38000,133.33000,134.11000,134.11000,-1.54%,1698103 +2018-05-15,133.16000,137.45000,131.59000,136.16000,136.16000,1.53%,2089032 +2018-05-16,136.47000,136.73000,134.89000,135.93000,135.93000,-0.17%,1465230 +2018-05-17,135.41000,136.83000,134.58000,136.52000,136.52000,0.43%,1404495 +2018-05-18,136.62000,139.66500,136.25000,138.85000,138.85000,1.71%,1723616 +2018-05-21,139.61000,139.94000,136.92500,137.67000,137.67000,-0.85%,2474786 +2018-05-22,138.51000,139.17000,136.46000,136.71000,136.71000,-0.70%,1740505 +2018-05-23,135.31000,139.50000,135.02000,139.31000,139.31000,1.90%,1949033 +2018-05-24,139.06000,139.62800,136.12000,138.92000,138.92000,-0.28%,4020965 +2018-05-25,132.71000,139.69300,131.14700,132.75000,132.75000,-4.44%,6543575 +2018-05-29,131.65000,132.24000,128.14000,129.62000,129.62000,-2.36%,2946749 +2018-05-30,130.66000,132.04000,128.77000,129.37000,129.37000,-0.19%,2149055 +2018-05-31,129.51000,131.20000,128.99000,129.10000,129.10000,-0.21%,2733454 +2018-06-01,130.30000,133.65000,129.95000,133.52000,133.52000,3.42%,2076338 +2018-06-04,133.45000,135.67000,131.99000,135.57000,135.57000,1.54%,1573039 +2018-06-05,135.65000,138.13000,134.47000,136.80000,136.80000,0.91%,1289486 +2018-06-06,137.21000,138.00000,135.76000,137.93000,137.93000,0.83%,1614788 +2018-06-07,137.69000,137.93000,132.38000,134.14000,134.14000,-2.75%,1889683 +2018-06-08,133.72000,135.35000,132.97000,135.13000,135.13000,0.74%,1045655 +2018-06-11,135.01000,136.21000,134.71000,135.97000,135.97000,0.62%,1349069 +2018-06-12,136.53000,137.91000,136.38000,137.36000,137.36000,1.02%,1252847 +2018-06-13,137.89000,139.25000,136.43000,137.16000,137.16000,-0.15%,1521571 +2018-06-14,138.14000,139.44000,137.76000,138.41000,138.41000,0.91%,1834117 +2018-06-15,138.28000,138.37000,135.58000,137.99000,137.99000,-0.30%,2259810 +2018-06-18,136.36000,142.48000,136.15000,141.26000,141.26000,2.37%,2990613 +2018-06-19,139.00000,141.28000,138.10000,141.04000,141.04000,-0.16%,2630141 +2018-06-20,141.10000,142.93600,140.66000,140.94000,140.94000,-0.07%,2199764 +2018-06-21,141.05000,141.95900,137.36000,137.74000,137.74000,-2.27%,1819378 +2018-06-22,137.69000,137.95500,133.37000,136.51000,136.51000,-0.89%,2703177 +2018-06-25,134.88000,135.06500,128.16600,129.75000,129.75000,-4.95%,2649300 +2018-06-26,129.74000,131.75000,128.76000,130.17000,130.17000,0.32%,1615323 +2018-06-27,130.74000,131.97400,126.59000,127.62000,127.62000,-1.96%,2474897 +2018-06-28,127.95000,130.86500,127.20000,130.24000,130.24000,2.05%,1798202 +2018-06-29,130.53000,132.92000,130.53000,131.09000,131.09000,0.65%,1714615 +2018-07-02,130.02000,131.96000,129.01000,131.90000,131.90000,0.62%,1308272 +2018-07-03,131.65000,133.20000,131.28000,131.60000,131.60000,-0.23%,928105 +2018-07-05,133.01000,133.81000,131.31000,132.80000,132.80000,0.91%,1708205 +2018-07-06,133.26000,135.49000,132.66000,135.11000,135.11000,1.74%,1159193 +2018-07-09,135.13000,136.52000,133.36000,134.97000,134.97000,-0.10%,1761706 +2018-07-10,134.90000,136.80000,133.89000,134.37000,134.37000,-0.44%,1426997 +2018-07-11,133.51000,134.03000,131.65000,132.22000,132.22000,-1.60%,2160822 +2018-07-12,133.00000,137.88000,132.58000,137.46000,137.46000,3.96%,2244919 +2018-07-13,136.99000,137.44000,134.87000,137.21000,137.21000,-0.18%,972848 +2018-07-16,136.62000,137.31500,135.76000,136.24000,136.24000,-0.71%,899399 +2018-07-17,134.88000,137.39000,134.44000,136.56000,136.56000,0.23%,1105729 +2018-07-18,136.55000,137.96000,135.84000,137.43000,137.43000,0.64%,1291726 +2018-07-19,136.64000,136.99000,134.33000,134.50000,134.50000,-2.13%,1608459 +2018-07-20,135.16000,135.52000,134.13000,134.32000,134.32000,-0.13%,1370778 +2018-07-23,134.00000,134.69000,132.06000,134.50000,134.50000,0.13%,1343401 +2018-07-24,135.31000,135.97000,131.50000,132.31000,132.31000,-1.63%,1071656 +2018-07-25,132.31000,135.92000,131.64000,135.85000,135.85000,2.68%,2110962 +2018-07-26,135.55000,137.46000,133.57000,136.14000,136.14000,0.21%,1345370 +2018-07-27,136.44000,136.85000,130.00000,131.16000,131.16000,-3.66%,1846125 +2018-07-30,131.17000,131.64000,124.69000,127.00000,127.00000,-3.17%,2638008 +2018-07-31,127.41000,130.45000,126.58000,128.44000,128.44000,1.13%,1913170 +2018-08-01,127.99000,129.77000,126.73000,127.18000,127.18000,-0.98%,1885030 +2018-08-02,125.93000,131.32000,125.88500,131.16000,131.16000,3.13%,1452428 +2018-08-03,131.33000,132.47000,129.96000,132.05000,132.05000,0.68%,1372765 +2018-08-06,131.93000,134.61000,131.32000,134.35000,134.35000,1.74%,1304218 +2018-08-07,134.44000,136.33000,134.38000,135.19000,135.19000,0.63%,1226245 +2018-08-08,134.83000,135.26000,133.47000,134.14000,134.14000,-0.78%,994700 +2018-08-09,134.59000,137.00000,133.89000,135.11000,135.11000,0.72%,1160567 +2018-08-10,134.27000,136.21000,133.71000,134.85000,134.85000,-0.19%,1115210 +2018-08-13,135.24000,136.56000,133.26000,133.39000,133.39000,-1.08%,1178725 +2018-08-14,134.05000,135.26000,133.07000,134.00000,134.00000,0.46%,1056158 +2018-08-15,133.01000,133.63000,129.34000,131.05000,131.05000,-2.20%,1695181 +2018-08-16,132.10000,133.89000,131.10000,133.73000,133.73000,2.05%,2660915 +2018-08-17,133.13000,133.53000,129.87000,132.35000,132.35000,-1.03%,2117328 +2018-08-20,132.35000,134.29000,131.63000,133.72000,133.72000,1.04%,2540907 +2018-08-21,134.18000,136.96000,133.69000,135.52000,135.52000,1.35%,2547790 +2018-08-22,134.84000,137.55000,134.84000,136.94000,136.94000,1.05%,1875281 +2018-08-23,136.97000,138.70000,135.65000,136.31000,136.31000,-0.46%,2613834 +2018-08-24,152.39000,157.78000,150.62000,157.20000,157.20000,15.33%,8511153 +2018-08-27,158.06000,159.94000,153.91000,154.63000,154.63000,-1.63%,3290880 +2018-08-28,154.87000,157.83000,154.67000,156.81000,156.81000,1.41%,2193358 +2018-08-29,156.75000,157.63000,155.32000,155.67000,155.67000,-0.73%,2316198 +2018-08-30,155.63000,155.93000,153.58000,153.86000,153.86000,-1.16%,1848933 +2018-08-31,153.56000,154.74000,153.27000,154.35000,154.35000,0.32%,1660986 +2018-09-04,154.17000,154.48000,152.29000,153.59000,153.59000,-0.49%,1514951 +2018-09-05,153.87000,154.31000,148.45000,149.33000,149.33000,-2.77%,1689528 +2018-09-06,149.34000,150.26000,147.33000,148.80000,148.80000,-0.35%,1498024 +2018-09-07,147.64000,150.85000,146.71000,149.17000,149.17000,0.25%,1533499 +2018-09-10,149.96000,151.22000,148.54000,150.75000,150.75000,1.06%,1466263 +2018-09-11,150.29000,151.73000,150.07000,150.87000,150.87000,0.08%,1098342 +2018-09-12,150.82000,150.95000,147.60500,150.78000,150.78000,-0.06%,1218239 +2018-09-13,151.60000,154.06000,151.11200,151.38000,151.38000,0.40%,1126801 +2018-09-14,151.33000,153.21000,150.54000,151.35000,151.35000,-0.02%,1502554 +2018-09-17,150.23000,152.00000,146.29000,146.72000,146.72000,-3.06%,1690153 +2018-09-18,146.81000,150.54000,146.14000,148.79000,148.79000,1.41%,1435718 +2018-09-19,148.32000,148.98000,145.90000,148.40000,148.40000,-0.26%,1247955 +2018-09-20,149.77000,153.94000,148.97000,153.23000,153.23000,3.25%,2795801 +2018-09-21,153.86000,154.59000,151.63000,152.40000,152.40000,-0.54%,2662729 +2018-09-24,150.65000,153.70000,149.33000,152.83000,152.83000,0.28%,1575476 +2018-09-25,153.11000,155.56000,152.98000,155.40000,155.40000,1.68%,1473007 +2018-09-26,155.99000,157.11000,154.31000,154.82000,154.82000,-0.37%,1118719 +2018-09-27,155.36000,156.51000,154.87000,156.00000,156.00000,0.76%,1026197 +2018-09-28,155.05000,156.66800,154.83000,156.11000,156.11000,0.07%,976735 +2018-10-01,155.65000,156.64000,154.84500,155.50000,155.50000,-0.39%,1490451 +2018-10-02,155.73000,156.26000,153.13400,153.92000,153.92000,-1.02%,1463586 +2018-10-03,154.26000,155.83000,153.44000,154.87000,154.87000,0.62%,1508267 +2018-10-04,153.67000,154.79000,149.76000,152.10000,152.10000,-1.79%,5205116 +2018-10-05,152.00000,153.37500,150.43000,152.00000,152.00000,-0.07%,3242633 +2018-10-08,151.14000,152.33100,145.12000,146.21000,146.21000,-3.81%,3913365 +2018-10-09,146.52000,148.13000,142.70000,142.86000,142.86000,-2.29%,2442467 +2018-10-10,141.66000,141.99000,133.34000,133.50000,133.50000,-6.55%,3865623 +2018-10-11,132.60000,134.42000,129.00000,130.89000,130.89000,-1.96%,3051178 +2018-10-12,135.68000,140.25000,135.25000,138.18000,138.18000,5.57%,3965861 +2018-10-15,138.47000,139.32000,132.79900,134.60000,134.60000,-2.59%,2273334 +2018-10-16,137.30000,141.80000,136.62000,141.42000,141.42000,5.07%,2096275 +2018-10-17,141.18000,142.10000,138.70000,141.77000,141.77000,0.25%,1599492 +2018-10-18,140.76000,141.45000,135.76000,137.29000,137.29000,-3.16%,2012070 +2018-10-19,137.98000,140.43000,133.10000,133.18000,133.18000,-2.99%,3067639 +2018-10-22,133.93000,137.31000,131.45000,135.64000,135.64000,1.85%,1931278 +2018-10-23,132.65000,136.09000,130.11000,134.12000,134.12000,-1.12%,2325853 +2018-10-24,133.31000,134.04000,124.68000,124.92000,124.92000,-6.86%,3694703 +2018-10-25,127.19000,131.00000,126.17500,130.01000,130.01000,4.07%,2707346 +2018-10-26,125.54000,128.96000,123.93000,124.71000,124.71000,-4.08%,3264106 +2018-10-29,128.78000,129.16000,119.93000,124.13000,124.13000,-0.47%,3619313 +2018-10-30,123.87000,126.88000,122.96000,125.96000,125.96000,1.47%,2060551 +2018-10-31,128.28000,132.50000,127.67000,129.25000,129.25000,2.61%,2260542 +2018-11-01,130.00000,135.66000,127.34000,135.23000,135.23000,4.63%,2485600 +2018-11-02,135.51000,137.29000,132.71000,134.13000,134.13000,-0.81%,1578790 +2018-11-05,134.70000,134.88000,131.55000,133.50000,133.50000,-0.47%,1147838 +2018-11-06,133.12000,135.70000,132.01000,133.70000,133.70000,0.15%,869669 +2018-11-07,135.26000,139.42000,135.26000,138.92000,138.92000,3.90%,2897286 +2018-11-08,138.78000,140.71000,137.89000,140.61000,140.61000,1.22%,1617438 +2018-11-09,139.28000,139.29000,133.78000,135.55000,135.55000,-3.60%,1602958 +2018-11-12,134.18000,134.49000,128.85000,130.11000,130.11000,-4.01%,1788041 +2018-11-13,131.11000,134.16500,129.72000,130.92000,130.92000,0.62%,1527032 +2018-11-14,133.00000,133.99000,128.23000,129.43000,129.43000,-1.14%,1520687 +2018-11-15,128.63000,134.70000,127.94000,134.29000,134.29000,3.75%,1771810 +2018-11-16,134.80000,135.96000,132.53000,134.04000,134.04000,-0.19%,1956400 +2018-11-19,134.21000,134.96000,125.05000,125.74000,125.74000,-6.19%,2703607 +2018-11-20,123.17000,125.90000,120.10000,123.05000,123.05000,-2.14%,3655966 +2018-11-21,136.00000,139.40000,132.23000,135.04000,135.04000,9.74%,6007115 +2018-11-23,132.89000,134.73500,131.70000,132.69000,132.69000,-1.74%,2256968 +2018-11-26,134.98000,139.10000,134.16000,138.80000,138.80000,4.60%,2889042 +2018-11-27,137.34000,143.00000,136.63000,140.16000,140.16000,0.98%,3639974 +2018-11-28,141.34000,145.20500,140.31000,143.16000,143.16000,2.14%,3333728 +2018-11-29,141.95000,147.44000,141.95000,145.55000,145.55000,1.67%,3248095 +2018-11-30,145.92000,146.50000,142.19000,144.50000,144.50000,-0.72%,2624771 +2018-12-03,148.03000,150.41000,146.52500,148.02000,148.02000,2.44%,2913002 +2018-12-04,146.64000,148.85000,139.38000,139.84000,139.84000,-5.53%,2790201 +2018-12-06,136.36000,140.14000,133.30000,140.14000,140.14000,0.21%,2588255 +2018-12-07,138.71000,139.87000,131.62000,132.57000,132.57000,-5.40%,2111805 +2018-12-10,132.43000,135.63000,130.50000,135.02000,135.02000,1.85%,1657355 +2018-12-11,138.28000,138.98000,133.24000,133.87000,133.87000,-0.85%,2171204 +2018-12-12,137.50000,140.42000,136.22000,137.79000,137.79000,2.93%,1772710 +2018-12-13,136.46000,138.94500,133.65500,135.57000,135.57000,-1.61%,1485917 +2018-12-14,133.60000,135.83000,130.99000,131.50000,131.50000,-3.00%,1463066 +2018-12-17,130.99000,131.94500,126.51000,127.27000,127.27000,-3.22%,2247989 +2018-12-18,128.36000,131.54000,128.29000,130.58000,130.58000,2.60%,1878568 +2018-12-19,130.44000,134.82000,127.00000,128.13000,128.13000,-1.88%,2705286 +2018-12-20,127.64000,129.44000,121.04000,124.93000,124.93000,-2.50%,2581864 +2018-12-21,125.84000,126.70000,120.11000,120.30000,120.30000,-3.71%,3894410 +2018-12-24,118.72000,122.14000,117.72000,118.32000,118.32000,-1.65%,1641951 +2018-12-26,119.54000,125.93000,118.19500,125.93000,125.93000,6.43%,1842819 +2018-12-27,122.66000,127.49000,121.26000,127.41000,127.41000,1.18%,1850892 +2018-12-28,128.71000,130.11000,125.07000,127.23000,127.23000,-0.14%,1349251 +2018-12-31,129.19000,129.49700,127.17500,128.61000,128.61000,1.08%,1394761 +2019-01-02,125.39000,129.64000,124.65000,128.96000,128.96000,0.27%,1517461 +2019-01-03,126.49000,127.50000,121.12000,121.85000,121.85000,-5.51%,2564725 +2019-01-04,124.37000,129.37000,121.81000,128.28000,128.28000,5.28%,2480600 +2019-01-07,128.27000,133.40000,128.15000,132.72000,132.72000,3.46%,1634570 +2019-01-08,134.26000,135.70000,132.24500,133.87000,133.87000,0.87%,1324802 +2019-01-09,134.72000,137.78000,133.41000,136.77000,136.77000,2.17%,1770496 +2019-01-10,135.21000,137.53000,134.85000,136.71000,136.71000,-0.04%,1517630 +2019-01-11,135.78000,137.50000,135.25000,136.74000,136.74000,0.02%,903150 +2019-01-14,135.37000,136.18000,134.12000,134.75000,134.75000,-1.46%,906326 +2019-01-15,131.88000,137.45000,131.88000,135.88000,135.88000,0.84%,1573952 +2019-01-16,136.18000,137.50000,134.80000,135.30000,135.30000,-0.43%,1425769 +2019-01-17,134.63000,137.90000,134.25500,136.50000,136.50000,0.89%,2127856 +2019-01-18,138.29000,141.84000,135.46000,141.73000,141.73000,3.83%,2684475 +2019-01-22,140.28000,141.52000,138.12000,139.06000,139.06000,-1.88%,2015485 +2019-01-23,139.46000,141.13500,136.55500,137.49000,137.49000,-1.13%,1637955 +2019-01-24,136.02000,137.50000,135.23500,136.05000,136.05000,-1.05%,2117948 +2019-01-25,138.11000,142.48000,137.75500,142.08000,142.08000,4.43%,1958348 +2019-01-28,140.65000,141.09000,138.74000,140.77000,140.77000,-0.92%,1314649 +2019-01-29,140.92000,141.77000,139.01000,140.16000,140.16000,-0.43%,806642 +2019-01-30,141.68000,146.06000,140.61000,146.00000,146.00000,4.17%,1295768 +2019-01-31,146.20000,148.57000,145.86000,147.20000,147.20000,0.82%,1416343 +2019-02-01,147.78000,149.56000,146.89500,149.07000,149.07000,1.27%,1647404 +2019-02-04,149.06000,152.65000,149.00000,151.59000,151.59000,1.69%,1717471 +2019-02-05,151.73000,153.69000,151.67000,152.42000,152.42000,0.55%,1591408 +2019-02-06,152.16000,153.14000,150.79000,152.28000,152.28000,-0.09%,1325779 +2019-02-07,151.00000,151.93000,149.13500,150.56000,150.56000,-1.13%,1859557 +2019-02-08,149.12000,154.41000,149.12000,154.31000,154.31000,2.49%,1407936 +2019-02-11,155.00000,156.27000,153.80000,154.57000,154.57000,0.17%,1432168 +2019-02-12,156.40000,159.61000,155.89000,159.54000,159.54000,3.22%,1738924 +2019-02-13,159.97000,161.10000,159.21000,160.03000,160.03000,0.31%,1898021 +2019-02-14,158.84000,161.05000,158.00500,159.94000,159.94000,-0.06%,1470416 +2019-02-15,161.51000,161.51000,159.39000,160.35000,160.35000,0.26%,1699110 +2019-02-19,160.43000,160.97000,159.00000,160.68000,160.68000,0.21%,1758595 +2019-02-20,160.55000,161.49000,158.48000,159.80000,159.80000,-0.55%,1175476 +2019-02-21,159.64000,160.68000,158.85000,159.83000,159.83000,0.02%,1050602 +2019-02-22,160.87000,161.78000,160.19000,161.51000,161.51000,1.05%,948765 +2019-02-25,163.54000,166.29000,163.49000,163.94000,163.94000,1.50%,1976531 +2019-02-26,163.78000,164.29000,161.70500,163.31000,163.31000,-0.38%,1576231 +2019-02-27,162.59000,164.32000,160.66000,164.28000,164.28000,0.59%,1530928 +2019-02-28,164.07000,164.67000,162.59000,163.01000,163.01000,-0.77%,2233265 +2019-03-01,167.77000,169.05000,158.40000,159.77000,159.77000,-1.99%,3836682 +2019-03-04,161.00000,161.84000,153.24500,157.79000,157.79000,-1.24%,4197521 +2019-03-05,158.20000,158.20000,154.16500,154.71000,154.71000,-1.95%,2193566 +2019-03-06,154.76000,155.96000,152.04000,153.51000,153.51000,-0.78%,1803535 +2019-03-07,152.90000,153.97000,150.88000,152.77000,152.77000,-0.48%,3167608 +2019-03-08,150.29000,152.50000,149.50000,152.37000,152.37000,-0.26%,1692091 +2019-03-11,152.39000,155.28000,151.86000,154.04000,154.04000,1.10%,2074984 +2019-03-12,154.36000,155.39000,152.88000,154.81000,154.81000,0.50%,1418569 +2019-03-13,155.34000,157.09000,153.21000,153.38000,153.38000,-0.92%,2143561 +2019-03-14,153.05000,154.26000,151.93000,153.15000,153.15000,-0.15%,2233797 +2019-03-15,152.70000,154.68000,152.46000,153.28000,153.28000,0.08%,3513600 +2019-03-18,153.29000,155.31800,152.33000,153.85000,153.85000,0.37%,1925263 +2019-03-19,154.62000,156.12000,153.65700,155.10000,155.10000,0.81%,2172943 +2019-03-20,156.00000,156.27000,152.36000,154.31000,154.31000,-0.51%,1805747 +2019-03-21,154.27000,159.03500,154.27000,158.82000,158.82000,2.92%,1550309 +2019-03-22,158.00000,158.82000,153.94500,154.22000,154.22000,-2.90%,1858292 +2019-03-25,153.53000,155.55000,152.43000,154.69000,154.69000,0.30%,1768895 +2019-03-26,155.49000,157.39000,154.86000,155.91000,155.91000,0.79%,1511361 +2019-03-27,155.65000,156.10000,151.15000,153.10000,153.10000,-1.80%,1595422 +2019-03-28,153.74000,154.52500,151.20000,153.03000,153.03000,-0.05%,1483545 +2019-03-29,154.69000,155.94000,153.86000,155.82000,155.82000,1.82%,1833363 +2019-04-01,158.22000,163.97000,157.29000,163.82000,163.82000,5.13%,3886226 +2019-04-02,163.53000,164.85000,163.03000,164.35000,164.35000,0.32%,1904146 +2019-04-03,165.55000,168.56000,165.00000,166.65000,166.65000,1.40%,2655627 +2019-04-04,166.69000,168.00000,163.22000,165.05000,165.05000,-0.96%,2234564 +2019-04-05,166.04000,167.15000,165.14300,166.33000,166.33000,0.78%,1259071 +2019-04-08,165.82000,166.93000,163.13000,166.74000,166.74000,0.25%,1699076 +2019-04-09,166.15000,167.37000,165.56000,167.06000,167.06000,0.19%,1214016 +2019-04-10,167.30000,170.91000,167.17000,170.46000,170.46000,2.04%,1643518 +2019-04-11,171.32000,172.11000,170.03000,171.88000,171.88000,0.83%,1601332 +2019-04-12,173.02000,173.44000,170.65000,171.87000,171.87000,-0.01%,1404547 +2019-04-15,172.01000,173.22000,170.99100,172.77000,172.77000,0.52%,984567 +2019-04-16,173.00000,174.40000,171.34000,172.67000,172.67000,-0.06%,1516890 +2019-04-17,173.12000,173.40000,167.61000,168.03000,168.03000,-2.69%,1862601 +2019-04-18,168.35000,169.38000,164.81000,169.20000,169.20000,0.70%,1634575 +2019-04-22,168.69000,172.31000,167.90000,172.15000,172.15000,1.74%,1245583 +2019-04-23,173.00000,176.20500,172.50000,175.28000,175.28000,1.82%,1889433 +2019-04-24,175.04000,177.37000,175.04000,176.31000,176.31000,0.59%,1168803 +2019-04-25,176.76000,177.47500,172.91500,175.32000,175.32000,-0.56%,1415497 +2019-04-26,175.37000,177.11000,174.31000,176.99000,176.99000,0.95%,1263670 +2019-04-29,177.29000,178.55500,176.35000,176.68000,176.68000,-0.18%,1188546 +2019-04-30,176.67000,178.42000,175.38000,178.21000,178.21000,0.87%,1072186 +2019-05-01,178.93000,178.95000,173.90000,173.97000,173.97000,-2.38%,1292192 +2019-05-02,173.64000,174.66000,171.32500,173.36000,173.36000,-0.35%,996695 +2019-05-03,174.72000,176.88000,174.06000,176.70000,176.70000,1.93%,959606 +2019-05-06,171.80000,175.51000,169.80000,175.28000,175.28000,-0.80%,1271197 +2019-05-07,173.00000,174.21000,168.87000,170.72000,170.72000,-2.60%,1725434 +2019-05-08,170.34000,172.78500,169.72000,171.51000,171.51000,0.46%,1097182 +2019-05-09,169.23000,172.01000,167.46000,171.42000,171.42000,-0.05%,1267627 +2019-05-10,170.64000,174.19000,167.81000,173.77000,173.77000,1.37%,1302247 +2019-05-13,168.05000,170.71000,164.60000,164.93000,164.93000,-5.09%,1802068 +2019-05-14,166.73000,170.75000,166.14000,169.96000,169.96000,3.05%,1339705 +2019-05-15,168.17000,173.93000,168.17000,173.32000,173.32000,1.98%,1475002 +2019-05-16,174.15000,178.42000,173.76000,176.68000,176.68000,1.94%,1261594 +2019-05-17,174.97000,177.69500,173.89000,174.33000,174.33000,-1.33%,1276108 +2019-05-20,172.43000,172.82500,168.31000,170.61000,170.61000,-2.13%,1717845 +2019-05-21,172.76000,174.94000,172.22500,174.23000,174.23000,2.12%,1478590 +2019-05-22,173.87000,175.47000,173.24000,174.03000,174.03000,-0.11%,1257050 +2019-05-23,170.01000,173.74000,167.14000,169.54000,169.54000,-2.58%,2521788 +2019-05-24,160.68000,165.18000,158.51000,161.22000,161.22000,-4.91%,6109157 +2019-05-28,161.52000,165.34500,160.70100,161.09000,161.09000,-0.08%,3036945 +2019-05-29,160.00000,162.29000,159.26000,161.52000,161.52000,0.27%,2439328 +2019-05-30,161.87000,163.56000,161.31000,162.62000,162.62000,0.68%,1110108 +2019-05-31,160.00000,162.47000,159.79500,160.91000,160.91000,-1.05%,1862926 +2019-06-03,161.42000,161.77000,153.55000,154.82000,154.82000,-3.78%,2980123 +2019-06-04,157.58000,160.05000,155.81000,159.91000,159.91000,3.29%,1877053 +2019-06-05,162.32000,162.56000,158.45000,161.31000,161.31000,0.88%,1229459 +2019-06-06,161.09000,161.48000,158.37000,161.16000,161.16000,-0.09%,1236451 +2019-06-07,162.04000,166.00000,161.67000,165.30000,165.30000,2.57%,1388906 +2019-06-10,166.38000,168.15000,164.99000,165.12000,165.12000,-0.11%,1504325 +2019-06-11,166.94000,167.93000,162.03000,163.20000,163.20000,-1.16%,1363565 +2019-06-12,163.46000,163.81000,161.72000,163.77000,163.77000,0.35%,901826 +2019-06-13,164.54000,164.88000,161.77000,162.32000,162.32000,-0.89%,1121414 +2019-06-14,161.85000,163.00000,156.22000,158.16000,158.16000,-2.56%,1573772 +2019-06-17,158.39000,158.81000,157.09000,157.38000,157.38000,-0.49%,1423277 +2019-06-18,159.87000,163.38000,159.27000,161.90000,161.90000,2.87%,1427798 +2019-06-19,163.01000,166.79000,162.35000,165.63000,165.63000,2.30%,2892609 +2019-06-20,169.03000,171.11000,167.89000,169.45000,169.45000,2.31%,2739889 +2019-06-21,169.33000,171.68000,169.00000,170.89000,170.89000,0.85%,3079949 +2019-06-24,171.37000,171.83000,168.29000,168.50000,168.50000,-1.40%,2507711 +2019-06-25,169.28000,169.37000,162.84000,163.16000,163.16000,-3.17%,2368344 +2019-06-26,164.17000,165.80500,162.32000,162.48000,162.48000,-0.42%,1157329 +2019-06-27,163.15000,166.07000,162.77500,165.25000,165.25000,1.70%,1624028 +2019-06-28,166.12000,166.36000,162.87000,162.90000,162.90000,-1.42%,4849663 +2019-07-01,166.99000,170.06000,165.52000,169.29000,169.29000,3.92%,2262729 +2019-07-02,169.11000,170.32000,168.40000,170.10000,170.10000,0.48%,862163 +2019-07-03,170.36000,172.18000,168.84100,172.00000,172.00000,1.12%,852762 +2019-07-05,170.39000,172.34000,169.44000,172.23000,172.23000,0.13%,1233357 +2019-07-08,170.75000,171.39000,168.77000,169.87000,169.87000,-1.37%,1766250 +2019-07-09,168.77000,171.43000,168.26000,171.35000,171.35000,0.87%,1257389 +2019-07-10,172.51000,175.28000,172.00000,172.74000,172.74000,0.81%,1419233 +2019-07-11,173.11000,174.80000,171.50000,173.33000,173.33000,0.34%,1111204 +2019-07-12,174.46000,174.46000,170.93000,174.19000,174.19000,0.50%,1224418 +2019-07-15,174.90000,174.90000,172.70000,173.71000,173.71000,-0.28%,812483 +2019-07-16,174.02000,174.66000,170.67000,171.01000,171.01000,-1.55%,1075985 +2019-07-17,170.65000,172.01500,169.77000,171.62000,171.62000,0.36%,1102641 +2019-07-18,170.68000,173.63000,170.57000,172.38000,172.38000,0.44%,904328 +2019-07-19,173.30000,174.35000,169.21000,169.31000,169.31000,-1.78%,1155866 +2019-07-22,170.31000,172.27000,170.09000,170.36000,170.36000,0.62%,1072280 +2019-07-23,171.45000,171.45000,167.97000,169.74000,169.74000,-0.36%,952299 +2019-07-24,169.02000,173.95000,167.93000,173.51000,173.51000,2.22%,1086540 +2019-07-25,171.91000,172.76000,167.15000,169.92000,169.92000,-2.07%,1591175 +2019-07-26,170.23000,171.51000,167.77000,167.99000,167.99000,-1.14%,1159163 +2019-07-29,168.31000,168.62000,160.70000,162.77000,162.77000,-3.11%,1930104 +2019-07-30,162.08000,162.85000,160.01000,160.29000,160.29000,-1.52%,1040435 +2019-07-31,160.28000,160.60000,154.28500,156.17000,156.17000,-2.57%,1676133 +2019-08-01,156.12000,158.83000,153.03000,153.47000,153.47000,-1.73%,2680328 +2019-08-02,153.23000,154.27000,146.10000,147.76000,147.76000,-3.72%,3830732 +2019-08-05,143.58000,144.05000,141.06000,143.57000,143.57000,-2.84%,3382190 +2019-08-06,145.26000,146.67000,142.05500,143.67000,143.67000,0.07%,2234277 +2019-08-07,141.88000,144.95500,140.64000,144.17000,144.17000,0.35%,1790609 +2019-08-08,146.48000,152.22000,146.19000,152.09000,152.09000,5.49%,3198624 +2019-08-09,151.04000,152.66500,149.46000,151.34000,151.34000,-0.49%,1888188 +2019-08-12,149.53000,150.36000,147.84500,148.87000,148.87000,-1.63%,2587098 +2019-08-13,148.59000,154.52000,148.14000,151.81000,151.81000,1.97%,1810544 +2019-08-14,148.52000,148.67000,143.61000,146.92000,146.92000,-3.22%,2198941 +2019-08-15,144.99000,144.99000,141.46000,142.92000,142.92000,-2.72%,3184225 +2019-08-16,144.71000,145.32000,143.53500,144.13000,144.13000,0.85%,1975861 +2019-08-19,146.75000,146.80000,145.46000,146.18000,146.18000,1.42%,1900535 +2019-08-20,145.72000,147.42000,144.53000,146.56000,146.56000,0.26%,1078330 +2019-08-21,147.75000,148.10000,145.01000,145.95000,145.95000,-0.42%,1967134 +2019-08-22,145.90000,146.43000,143.17000,145.21000,145.21000,-0.51%,2616001 +2019-08-23,144.40000,147.11000,143.24000,143.99000,143.99000,-0.84%,2553005 +2019-08-26,145.82000,147.86000,145.66000,147.80000,147.80000,2.65%,2028890 +2019-08-27,149.45000,151.40000,148.69000,150.21000,150.21000,1.63%,4271649 +2019-08-28,131.43000,141.36000,129.70000,140.08000,140.08000,-6.74%,18493308 +2019-08-29,142.02000,142.98000,140.16000,142.63000,142.63000,1.82%,3284728 +2019-08-30,143.79000,144.13000,141.11000,142.82000,142.82000,0.13%,2991358 +2019-09-03,141.00000,143.00000,139.87000,141.15000,141.15000,-1.17%,2335612 +2019-09-04,142.56000,145.59000,141.86000,144.34000,144.34000,2.26%,1879887 +2019-09-05,146.28000,149.11000,145.62000,148.22000,148.22000,2.69%,2956979 +2019-09-06,148.83000,152.71000,148.10500,150.35000,150.35000,1.44%,2092907 +2019-09-09,151.02000,151.65000,147.57000,151.02000,151.02000,0.45%,2900845 +2019-09-10,149.98000,151.37000,146.06000,148.05000,148.05000,-1.97%,2077244 +2019-09-11,149.27000,154.91000,147.55500,154.67000,154.67000,4.47%,3307188 +2019-09-12,155.67000,159.88000,155.05000,155.69000,155.69000,0.66%,3478961 +2019-09-13,155.53000,156.14000,152.87000,153.48000,153.48000,-1.42%,1994213 +2019-09-16,152.47000,155.01000,152.46000,153.87000,153.87000,0.25%,1505075 +2019-09-17,152.25000,153.86000,152.00000,153.67000,153.67000,-0.13%,1325477 +2019-09-18,152.13000,152.34000,148.25000,151.11000,151.11000,-1.67%,2058502 +2019-09-19,151.39000,154.19000,151.39000,153.38000,153.38000,1.50%,1347949 +2019-09-20,153.14000,154.26000,151.43000,153.34000,153.34000,-0.03%,1947687 +2019-09-23,152.46000,153.53000,151.70000,152.37000,152.37000,-0.63%,1060851 +2019-09-24,152.94000,153.63000,148.17000,149.13000,149.13000,-2.13%,1985267 +2019-09-25,148.85000,149.14000,144.92000,147.43000,147.43000,-1.14%,2027783 +2019-09-26,146.86000,149.89000,145.72000,149.07000,149.07000,1.11%,1074627 +2019-09-27,149.37000,149.98500,143.70000,145.19000,145.19000,-2.60%,1781261 +2019-09-30,145.74000,147.97000,144.70000,147.70000,147.70000,1.73%,1202985 +2019-10-01,148.50000,149.49000,144.99000,145.71000,145.71000,-1.35%,1586426 +2019-10-02,143.99000,144.12000,141.68000,142.84000,142.84000,-1.97%,1623625 +2019-10-03,142.37000,145.08000,140.26000,144.77000,144.77000,1.35%,1417761 +2019-10-04,145.88000,147.39000,144.25000,146.89000,146.89000,1.46%,1202832 +2019-10-07,145.98000,148.51000,145.98000,147.56000,147.56000,0.46%,1050906 +2019-10-08,146.17000,148.00000,145.31000,145.65000,145.65000,-1.29%,1751963 +2019-10-09,147.32000,148.70000,146.29000,148.37000,148.37000,1.87%,857923 +2019-10-10,147.95000,149.09000,144.50000,144.73000,144.73000,-2.45%,1466641 +2019-10-11,147.16000,152.26000,146.70000,150.32000,150.32000,3.86%,1867940 +2019-10-14,149.71000,150.43300,148.58000,150.27000,150.27000,-0.03%,804483 +2019-10-15,150.56000,151.26000,149.37000,150.00000,150.00000,-0.18%,1238368 +2019-10-16,147.85000,148.17000,143.26000,145.38000,145.38000,-3.08%,2902178 +2019-10-17,146.02000,146.82000,144.03000,144.27000,144.27000,-0.76%,1454452 +2019-10-18,144.02000,144.48500,138.90000,139.67000,139.67000,-3.19%,2959632 +2019-10-21,140.90000,142.36500,139.20000,141.49000,141.49000,1.30%,1800319 +2019-10-22,142.02000,142.58000,139.71000,140.07000,140.07000,-1.00%,1306066 +2019-10-23,139.57000,142.80300,138.62000,141.93000,141.93000,1.33%,1664389 +2019-10-24,143.00000,146.10000,142.52000,145.37000,145.37000,2.42%,1318189 +2019-10-25,144.98000,147.17000,144.32000,145.54000,145.54000,0.12%,1062534 +2019-10-28,146.99000,147.84000,145.36000,146.99000,146.99000,1.00%,862123 +2019-10-29,146.98000,147.92000,145.39000,145.59000,145.59000,-0.95%,891173 +2019-10-30,146.24000,149.52000,144.84000,148.78000,148.78000,2.19%,1114309 +2019-10-31,148.76000,149.04500,145.34000,147.36000,147.36000,-0.95%,1048010 +2019-11-01,148.60000,151.00000,147.61000,150.25000,150.25000,1.96%,1142699 +2019-11-04,151.15000,151.76000,149.55000,151.27000,151.27000,0.68%,1025916 +2019-11-05,152.04000,153.37000,149.08000,151.73000,151.73000,0.30%,1023480 +2019-11-06,151.68000,151.96000,150.48000,151.51000,151.51000,-0.14%,832299 +2019-11-07,152.31000,153.80000,151.00000,151.82000,151.82000,0.20%,639433 +2019-11-08,150.79000,152.99000,150.43400,152.96000,152.96000,0.75%,665431 +2019-11-11,152.39000,154.10000,151.90000,152.92000,152.92000,-0.03%,539499 +2019-11-12,154.78000,158.58000,154.33000,158.06000,158.06000,3.36%,1618070 +2019-11-13,156.84000,159.33000,156.05900,159.21000,159.21000,0.73%,983164 +2019-11-14,158.41000,159.34000,157.32000,158.14000,158.14000,-0.67%,1272042 +2019-11-15,158.36000,161.80000,157.50500,161.75000,161.75000,2.28%,1726643 +2019-11-18,160.03000,163.72000,159.78000,162.44000,162.44000,0.43%,1538112 +2019-11-19,163.47000,164.94000,162.42000,164.53000,164.53000,1.29%,1269592 +2019-11-20,165.00000,167.05000,164.08000,165.33000,165.33000,0.49%,1529246 +2019-11-21,165.33000,165.92000,164.11000,165.05000,165.05000,-0.17%,1242565 +2019-11-22,165.96000,167.20000,164.48000,167.01000,167.01000,1.19%,899479 +2019-11-25,168.00000,169.29000,167.67000,168.88000,168.88000,1.12%,1573526 +2019-11-26,169.79000,172.00000,168.70000,170.80000,170.80000,1.14%,3432610 +2019-11-27,170.53000,180.62000,169.70000,180.18000,180.18000,5.49%,4435264 +2019-11-29,178.50000,181.35500,176.65000,180.90000,180.90000,0.40%,1472328 +2019-12-02,180.69000,181.19000,175.07000,175.63000,175.63000,-2.91%,1887945 +2019-12-03,172.20000,175.72500,170.92000,175.40000,175.40000,-0.13%,1422431 +2019-12-04,175.09000,177.33000,173.61000,176.40000,176.40000,0.57%,1122727 +2019-12-05,177.56000,177.56000,175.22000,176.63000,176.63000,0.13%,975176 +2019-12-06,177.93000,179.92000,176.73000,179.32000,179.32000,1.52%,971388 +2019-12-09,179.31000,181.55000,178.71000,178.83000,178.83000,-0.27%,1449489 +2019-12-10,178.50000,179.81000,177.66000,178.46000,178.46000,-0.21%,1158992 +2019-12-11,179.08000,179.90000,177.71000,179.64000,179.64000,0.66%,1605734 +2019-12-12,175.76000,178.95000,175.31500,177.90000,177.90000,-0.97%,1506186 +2019-12-13,178.42000,179.79000,177.56000,179.41000,179.41000,0.85%,1323392 +2019-12-16,180.13000,184.87200,180.01000,184.37000,184.37000,2.76%,1750255 +2019-12-17,184.61000,185.40000,180.74000,181.49000,181.49000,-1.56%,1427128 +2019-12-18,182.00000,185.08000,181.49500,183.75000,183.75000,1.25%,1137584 +2019-12-19,184.00000,184.75000,182.37000,183.78000,183.78000,0.02%,974378 +2019-12-20,185.75000,185.75000,182.62000,182.84000,182.84000,-0.51%,2396777 +2019-12-23,183.18000,183.83000,181.73000,182.92000,182.92000,0.04%,903572 +2019-12-24,183.20000,184.00000,182.82000,183.91000,183.91000,0.54%,256197 +2019-12-26,184.40000,185.31000,183.68000,184.24000,184.24000,0.18%,634410 +2019-12-27,185.30000,185.64000,183.70000,185.38000,185.38000,0.62%,645182 +2019-12-30,184.63000,185.50000,182.01000,183.30000,183.30000,-1.12%,999254 +2019-12-31,183.05000,184.32000,182.31000,183.46000,183.46000,0.09%,760339 +2020-01-02,184.21000,187.89000,181.88000,187.83000,187.83000,2.38%,1515128 +2020-01-03,184.49000,186.41000,183.78000,184.95000,184.95000,-1.53%,737862 +2020-01-06,183.78000,187.25000,183.16000,187.12000,187.12000,1.17%,1021917 +2020-01-07,186.13000,188.17000,185.10000,187.50000,187.50000,0.20%,897889 +2020-01-08,188.22000,190.50000,187.03000,189.95000,189.95000,1.31%,1314830 +2020-01-09,191.71000,192.70000,190.68000,191.94000,191.94000,1.05%,1164494 +2020-01-10,193.16000,193.42000,191.83500,192.36000,192.36000,0.22%,708850 +2020-01-13,190.00000,193.37000,190.00000,192.45000,192.45000,0.05%,1448680 +2020-01-14,192.25000,193.13000,190.63000,191.11000,191.11000,-0.70%,1146466 +2020-01-15,190.94000,192.17000,190.01000,190.79000,190.79000,-0.17%,1444325 +2020-01-16,192.51000,193.12000,191.50000,192.50000,192.50000,0.90%,2196018 +2020-01-17,192.38000,194.24000,191.31000,193.35000,193.35000,0.44%,2384909 +2020-01-21,194.01000,197.55000,193.69500,195.84000,195.84000,1.29%,1391136 +2020-01-22,197.47000,198.72000,194.62000,194.73000,194.73000,-0.57%,1068602 +2020-01-23,195.39000,198.91000,193.76000,198.60000,198.60000,1.99%,1687276 +2020-01-24,199.43000,200.90000,197.91000,199.19000,199.19000,0.30%,2437185 +2020-01-27,195.77000,197.15000,192.96000,195.87000,195.87000,-1.67%,1837765 +2020-01-28,196.26000,200.43000,195.67500,200.03000,200.03000,2.12%,1270143 +2020-01-29,200.92000,201.57000,198.86000,199.74000,199.74000,-0.14%,838460 +2020-01-30,198.42000,200.84000,196.98000,198.99000,198.99000,-0.38%,1521004 +2020-01-31,198.77000,199.32000,193.31000,196.85000,196.85000,-1.08%,1616556 +2020-02-03,197.86000,199.94000,197.77900,199.26000,199.26000,1.22%,888698 +2020-02-04,202.00000,204.19000,200.51000,203.94000,203.94000,2.35%,1093377 +2020-02-05,206.72000,207.19000,200.79000,202.08000,202.08000,-0.91%,1366488 +2020-02-06,203.62000,206.92000,202.46000,206.00000,206.00000,1.94%,1326371 +2020-02-07,205.58000,210.13000,204.64000,207.01000,207.01000,0.49%,1410217 +2020-02-10,207.24000,207.76000,205.34000,206.10000,206.10000,-0.44%,1556983 +2020-02-11,207.35000,207.99000,204.52000,205.80000,205.80000,-0.15%,1289730 +2020-02-12,206.76000,207.72000,205.45000,207.11000,207.11000,0.64%,1177216 +2020-02-13,206.34000,208.47000,206.34000,207.51000,207.51000,0.19%,897453 +2020-02-14,208.09000,209.20000,207.24000,208.95000,208.95000,0.69%,996939 +2020-02-18,209.47000,209.82000,206.90000,207.06000,207.06000,-0.90%,1342962 +2020-02-19,209.33000,211.17500,208.64000,210.76000,210.76000,1.79%,1569936 +2020-02-20,210.44000,211.58000,205.07000,206.67000,206.67000,-1.94%,1527322 +2020-02-21,205.00000,206.27000,199.85000,201.91000,201.91000,-2.30%,1774916 +2020-02-24,195.56000,197.29000,192.43000,194.37000,194.37000,-3.73%,2104856 +2020-02-25,196.47000,197.42400,185.74000,186.73000,186.73000,-3.93%,2282521 +2020-02-26,188.59000,194.15000,187.66000,190.67000,190.67000,2.11%,2850215 +2020-02-27,184.24000,188.48500,180.07000,180.65000,180.65000,-5.26%,2688333 +2020-02-28,175.27200,191.36000,175.04800,190.88000,190.88000,5.66%,4340064 +2020-03-02,190.67000,191.97000,183.27000,190.83000,190.83000,-0.03%,2698908 +2020-03-03,187.85000,190.00000,177.82000,180.55000,180.55000,-5.39%,2756240 +2020-03-04,183.90000,191.68000,182.13000,191.42000,191.42000,6.02%,2242924 +2020-03-05,185.47000,192.73000,182.83000,184.04000,184.04000,-3.86%,2328656 +2020-03-06,177.83000,179.68000,168.55000,173.42000,173.42000,-5.77%,3272212 +2020-03-09,157.82000,164.81000,156.71400,160.05000,160.05000,-7.71%,3108606 +2020-03-10,165.60000,166.50000,157.10000,164.48000,164.48000,2.77%,3439444 +2020-03-11,159.55000,161.75000,152.36000,154.40000,154.40000,-6.13%,2789599 +2020-03-12,143.79000,148.50000,135.70000,136.00000,136.00000,-11.92%,5014108 +2020-03-13,146.00000,158.17000,138.45000,158.03000,158.03000,16.20%,3998375 +2020-03-16,140.98900,153.49000,135.24000,148.08000,148.08000,-6.30%,4101260 +2020-03-17,149.69000,157.95000,140.05000,154.92000,154.92000,4.62%,4110652 +2020-03-18,145.22000,154.38000,125.38000,141.82000,141.82000,-8.46%,4758247 +2020-03-19,141.45000,152.27000,134.98000,149.23000,149.23000,5.22%,3749324 +2020-03-20,151.46000,156.06000,145.38000,148.02000,148.02000,-0.81%,4515807 +2020-03-23,147.81000,151.84000,138.10000,144.14000,144.14000,-2.62%,3309178 +2020-03-24,152.96800,153.40000,141.43000,149.96000,149.96000,4.04%,2691644 +2020-03-25,149.40000,154.97000,142.32000,149.99000,149.99000,0.02%,2497272 +2020-03-26,150.85000,163.15000,150.64500,160.88000,160.88000,7.26%,2753388 +2020-03-27,155.83000,156.62000,140.32100,141.57000,141.57000,-12.00%,2929303 +2020-03-30,142.85800,157.18000,141.29000,155.91000,155.91000,10.13%,3378468 +2020-03-31,154.00000,158.91000,152.83000,156.10000,156.10000,0.12%,3679702 +2020-04-01,147.53000,150.47000,137.86000,139.22000,139.22000,-10.81%,3185117 +2020-04-02,136.97000,142.14000,135.52000,137.05000,137.05000,-1.56%,2729652 +2020-04-03,136.89000,141.54000,136.28000,139.00000,139.00000,1.42%,2214656 +2020-04-06,146.12000,153.52000,144.61000,152.32000,152.32000,9.58%,2732670 +2020-04-07,157.73000,157.80000,147.26500,148.70000,148.70000,-2.38%,2098172 +2020-04-08,150.79000,161.78000,149.46000,159.21000,159.21000,7.07%,3142061 +2020-04-09,160.71000,170.80800,160.17000,164.90000,164.90000,3.57%,3705174 +2020-04-13,162.37000,163.98500,156.91000,160.92000,160.92000,-2.41%,1896505 +2020-04-14,165.17000,174.76000,164.00000,172.22000,172.22000,7.02%,1918063 +2020-04-15,168.57000,172.54000,167.44000,169.14000,169.14000,-1.79%,2014700 +2020-04-16,171.46000,173.49000,168.12000,171.00000,171.00000,1.10%,1847485 +2020-04-17,176.08000,182.00000,173.97000,180.94000,180.94000,5.81%,2357706 +2020-04-20,178.19000,181.52000,176.44000,177.87000,177.87000,-1.70%,1191987 +2020-04-21,175.96000,177.16000,166.86000,170.02000,170.02000,-4.41%,2331901 +2020-04-22,176.05000,177.33000,173.36000,175.37000,175.37000,3.15%,1013487 +2020-04-23,172.99000,178.98000,172.22200,175.55000,175.55000,0.10%,1582439 +2020-04-24,177.26400,180.97000,174.19000,180.35000,180.35000,2.73%,1151076 +2020-04-27,182.24000,186.56000,182.24000,182.51000,182.51000,1.20%,1684183 +2020-04-28,185.53000,185.79000,176.27000,177.31000,177.31000,-2.85%,1829452 +2020-04-29,180.61000,189.86000,180.00000,187.90000,187.90000,5.97%,1559298 +2020-04-30,187.00000,189.55000,185.14000,187.13000,187.13000,-0.41%,1941415 +2020-05-01,179.22000,181.54000,172.22000,174.90000,174.90000,-6.54%,2061724 +2020-05-04,174.78000,179.33000,173.13000,177.80000,177.80000,1.66%,1153457 +2020-05-05,179.57000,184.87000,179.27500,180.49000,180.49000,1.51%,972833 +2020-05-06,182.23000,185.07500,179.66000,181.23000,181.23000,0.41%,1011883 +2020-05-07,182.93000,186.46000,180.81000,184.00000,184.00000,1.53%,1632447 +2020-05-08,186.00000,187.15800,183.25000,184.29000,184.29000,0.16%,1005491 +2020-05-11,183.14000,186.14000,182.92000,184.40000,184.40000,0.06%,1112115 +2020-05-12,184.37000,187.12000,180.97000,180.97000,180.97000,-1.86%,1097398 +2020-05-13,180.60000,182.68000,173.83000,176.86000,176.86000,-2.27%,1164858 +2020-05-14,174.53000,177.98000,170.57000,177.87000,177.87000,0.57%,1222797 +2020-05-15,176.49000,181.12500,175.44000,180.72000,180.72000,1.60%,1077856 +2020-05-18,183.84000,190.81000,183.04000,190.10000,190.10000,5.19%,1437177 +2020-05-19,190.13000,198.90000,190.13000,194.71000,194.71000,2.43%,1519154 +2020-05-20,197.97000,199.59000,194.32000,196.64000,196.64000,0.99%,1028971 +2020-05-21,196.08000,197.58000,193.65000,194.75000,194.75000,-0.96%,1261075 +2020-05-22,194.03000,196.90000,192.51000,195.78000,195.78000,0.53%,1534589 +2020-05-26,199.32000,203.83000,198.62000,199.53000,199.53000,1.92%,1662644 +2020-05-27,198.65000,199.82000,192.51000,199.81000,199.81000,0.14%,2192991 +2020-05-28,196.38000,208.30000,194.60000,202.63000,202.63000,1.41%,3709293 +2020-05-29,203.60000,210.71000,200.34000,210.38000,210.38000,3.82%,2750750 +2020-06-01,210.00000,221.51000,209.05900,219.29000,219.29000,4.24%,2746022 +2020-06-02,218.93000,221.00000,212.11000,219.09000,219.09000,-0.09%,2479929 +2020-06-03,220.75000,227.39000,219.17000,226.39000,226.39000,3.33%,2025133 +2020-06-04,225.00000,227.36500,223.29000,225.20000,225.20000,-0.53%,2177537 +2020-06-05,224.67000,234.54000,223.00000,233.71000,233.71000,3.78%,1956278 +2020-06-08,231.14000,236.47000,230.46000,233.51000,233.51000,-0.09%,2273377 +2020-06-09,232.49000,237.80000,231.45000,234.15000,234.15000,0.27%,1916273 +2020-06-10,235.59000,240.24500,233.46000,236.59000,236.59000,1.04%,1810693 +2020-06-11,232.99000,233.47000,218.95000,219.10000,219.10000,-7.39%,2798454 +2020-06-12,227.95000,228.13300,218.95000,222.96000,222.96000,1.76%,1865112 +2020-06-15,218.96000,229.75000,218.76000,229.00000,229.00000,2.71%,1522421 +2020-06-16,234.95000,241.77000,234.00000,240.93000,240.93000,5.21%,2385790 +2020-06-17,242.29000,243.76000,236.42000,237.04000,237.04000,-1.61%,1127113 +2020-06-18,237.95000,239.20000,236.04800,238.07000,238.07000,0.43%,1181220 +2020-06-19,242.11000,242.98000,235.49500,237.82000,237.82000,-0.11%,2023843 +2020-06-22,236.00000,241.13000,236.00000,240.88000,240.88000,1.29%,1203830 +2020-06-23,242.91000,247.14000,241.45500,241.62000,241.62000,0.31%,1461835 +2020-06-24,240.29000,242.67500,231.43800,233.44000,233.44000,-3.39%,1863968 +2020-06-25,233.50000,234.81000,228.37000,234.47000,234.47000,0.44%,1782536 +2020-06-26,234.93000,236.71000,230.66000,232.74000,232.74000,-0.74%,1510209 +2020-06-29,232.53000,233.93000,227.76000,232.17000,232.17000,-0.24%,930500 +2020-06-30,232.95000,239.95000,231.20000,239.19000,239.19000,3.02%,1602500 +2020-07-01,239.94000,242.67000,237.80000,241.22000,241.22000,0.85%,1275300 +2020-07-02,242.51000,244.40000,239.18000,240.15000,240.15000,-0.44%,1158300 +2020-07-06,243.32000,248.35000,243.07000,244.36000,244.36000,1.75%,1092700 +2020-07-07,243.12000,245.60000,238.80000,238.94000,238.94000,-2.22%,993700 +2020-07-08,241.64000,244.00000,239.42000,243.90000,243.90000,2.08%,960300 +2020-07-09,250.30000,251.39000,242.07000,248.20000,248.20000,1.76%,1594300 +2020-07-10,248.22000,248.89000,243.00000,244.24000,244.24000,-1.60%,1142900 +2020-07-13,246.17000,246.73000,231.26000,231.86000,231.86000,-5.07%,2030600 +2020-07-14,228.86000,234.68000,226.55000,234.60000,234.60000,1.18%,2459400 +2020-07-15,236.00000,237.16000,231.50000,235.58000,235.58000,0.42%,1112300 +2020-07-16,233.86000,235.39000,229.25000,234.03000,234.03000,-0.66%,1029200 +2020-07-17,235.80000,238.06000,232.67000,237.70000,237.70000,1.57%,1102400 +2020-07-20,239.05000,246.96000,237.43000,246.04000,246.04000,3.51%,1045983 +2020-07-21,246.64000,247.30000,237.34000,239.69000,239.69000,-2.58%,977719 +2020-07-22,241.40000,243.91000,239.06000,240.74000,240.74000,0.44%,515059 +2020-07-23,241.29000,245.16000,235.73000,237.34000,237.34000,-1.41%,1177010 +2020-07-24,234.14000,236.03000,230.24000,232.88000,232.88000,-1.88%,1007657 +2020-07-27,234.96000,239.97000,233.31000,239.69000,239.69000,2.92%,731198 +2020-07-28,238.53000,240.60000,234.14000,234.58000,234.58000,-2.13%,623883 +2020-07-29,236.58000,240.12000,236.58000,238.61000,238.61000,1.72%,502969 +2020-07-30,235.29000,237.65000,231.42000,236.10000,236.10000,-1.05%,713189 +2020-07-31,238.36000,238.36000,231.50100,236.43000,236.43000,0.14%,1144187 +2020-08-03,239.42000,240.46000,235.84000,239.48000,239.48000,1.29%,1269286 +2020-08-04,239.29000,241.87000,236.73000,239.90000,239.90000,0.18%,964018 +2020-08-05,240.07000,246.36000,235.24000,243.20000,243.20000,1.38%,1292900 +2020-08-06,243.64000,244.50000,239.23500,243.57000,243.57000,0.15%,735942 +2020-08-07,242.47000,242.47000,233.20000,236.24000,236.24000,-3.01%,1042919 +2020-08-10,236.40000,236.92900,227.52000,231.88000,231.88000,-1.85%,1307834 +2020-08-11,231.17000,232.79000,227.55000,228.79000,228.79000,-1.33%,927506 +2020-08-12,229.30000,233.87000,229.30000,231.57000,231.57000,1.22%,905060 +2020-08-13,232.88000,243.25000,232.57000,238.19000,238.19000,2.86%,1200754 +2020-08-14,237.92000,239.63000,233.46000,234.35000,234.35000,-1.61%,786242 +2020-08-17,236.30000,239.35000,235.65200,239.00000,239.00000,1.98%,917048 +2020-08-18,241.94000,246.32700,240.26000,242.69000,242.69000,1.54%,1482465 +2020-08-19,244.40000,244.98000,239.17000,241.42000,241.42000,-0.52%,1250652 +2020-08-20,240.44000,250.62000,239.45000,249.15000,249.15000,3.20%,1080607 +2020-08-21,249.33000,249.93200,245.27000,248.27000,248.27000,-0.35%,1088357 +2020-08-24,250.10000,253.47000,249.65500,251.80000,251.80000,1.42%,1227466 +2020-08-25,249.02000,254.35000,246.40000,252.24000,252.24000,0.17%,1555125 +2020-08-26,246.66000,253.26000,237.19000,248.21000,248.21000,-1.60%,3075999 +2020-08-27,250.19000,250.19000,241.74000,243.11000,243.11000,-2.05%,1137941 +2020-08-28,244.85000,250.50000,244.85000,247.39000,247.39000,1.76%,999064 +2020-08-31,246.33000,247.98000,242.55000,245.70000,245.70000,-0.68%,1210857 +2020-09-01,247.99000,253.70000,244.67000,253.51000,253.51000,3.18%,1413483 +2020-09-02,255.48000,261.94000,254.15000,261.35000,261.35000,3.09%,2374057 +2020-09-03,256.81000,256.81000,239.23000,242.09000,242.09000,-7.37%,2497741 +2020-09-04,240.53000,244.43500,228.18000,233.88000,233.88000,-3.39%,2704646 +2020-09-08,224.16000,230.19000,223.91500,224.36000,224.36000,-4.07%,1845665 +2020-09-09,227.61000,234.97500,225.58600,232.78000,232.78000,3.75%,2018469 +2020-09-10,234.00000,239.01000,226.95000,228.20000,228.20000,-1.97%,2128563 +2020-09-11,228.18000,231.33500,223.27000,227.48000,227.48000,-0.32%,992236 +2020-09-14,231.03000,232.89500,228.23000,229.83000,229.83000,1.03%,1276790 +2020-09-15,231.48000,240.05000,231.09000,235.87000,235.87000,2.63%,1969945 +2020-09-16,236.41000,237.59000,230.33000,230.76000,230.76000,-2.17%,1092756 +2020-09-17,225.50000,227.50600,220.43000,226.97000,226.97000,-1.64%,1884476 +2020-09-18,228.32000,229.34000,219.89000,225.13000,225.13000,-0.81%,2034103 +2020-09-21,220.80000,227.76000,218.51000,227.64000,227.64000,1.11%,1205468 +2020-09-22,229.41000,230.07500,225.72000,229.56000,229.56000,0.84%,841113 +2020-09-23,228.60000,230.33000,221.05000,221.87000,221.87000,-3.35%,901998 +2020-09-24,219.49000,223.90000,215.82900,220.96000,220.96000,-0.41%,1147889 +2020-09-25,221.18000,228.97000,219.92000,227.80000,227.80000,3.10%,1054915 +2020-09-28,232.50000,234.34000,229.10000,232.15000,232.15000,1.91%,995935 +2020-09-29,232.51000,234.38000,230.57000,232.92000,232.92000,0.33%,956962 +2020-09-30,232.29000,236.71000,228.94500,231.01000,231.01000,-0.82%,1466075 +2020-10-01,232.76000,238.61000,232.75000,233.96000,233.96000,1.28%,1438777 +2020-10-02,228.77000,231.14000,223.51000,225.56000,225.56000,-3.59%,1253379 +2020-10-05,226.86000,230.13000,225.04000,228.93000,228.93000,1.49%,915907 +2020-10-06,228.32000,231.57000,226.50000,228.01000,228.01000,-0.40%,979948 +2020-10-07,229.31000,234.21000,229.31000,233.01000,233.01000,2.19%,1039264 +2020-10-08,237.23000,238.00000,232.26000,234.31000,234.31000,0.56%,1382130 +2020-10-09,234.38000,238.14000,233.32000,237.50000,237.50000,1.36%,1794439 +2020-10-12,243.46000,246.12000,239.92000,242.12000,242.12000,1.95%,1987984 +2020-10-13,242.75000,247.87000,242.39000,244.09000,244.09000,0.81%,1374509 +2020-10-14,246.88000,250.74000,244.53000,246.70000,246.70000,1.07%,1414684 +2020-10-15,244.00000,253.96000,242.12000,252.03000,252.03000,2.16%,2638403 +2020-10-16,253.21000,261.45000,253.17000,259.97000,259.97000,3.15%,2289563 +2020-10-19,262.67000,268.44000,258.59000,259.94000,259.94000,-0.01%,2330722 +2020-10-20,261.41000,262.58000,257.17000,257.34000,257.34000,-1.00%,1715609 +2020-10-21,257.39000,259.69000,253.10000,254.01000,254.01000,-1.29%,872881 +2020-10-22,254.52000,255.64000,247.02000,252.76000,252.76000,-0.49%,1033457 +2020-10-23,253.27000,254.65000,249.90000,254.42000,254.42000,0.66%,640713 +2020-10-26,251.59000,254.65000,246.40000,249.13000,249.13000,-2.08%,1256976 +2020-10-27,251.01000,253.87200,250.26500,250.60000,250.60000,0.59%,1008937 +2020-10-28,246.21000,246.37500,236.70100,237.62000,237.62000,-5.18%,1357415 +2020-10-29,238.33000,245.72000,238.11000,242.84000,242.84000,2.20%,1043041 +2020-10-30,240.13000,241.50000,233.32000,235.54000,235.54000,-3.01%,1514698 +2020-11-02,237.20300,242.57000,236.21000,240.74000,240.74000,2.21%,1728616 +2020-11-03,244.38000,250.46000,241.84000,248.31000,248.31000,3.14%,1045611 +2020-11-04,257.41000,257.83000,241.46000,245.89000,245.89000,-0.97%,2779453 +2020-11-05,254.26000,260.50000,252.35000,255.92000,255.92000,4.08%,1467612 +2020-11-06,255.38000,261.60000,253.25000,259.41000,259.41000,1.36%,819095 +2020-11-09,274.24000,276.68000,262.26000,262.61000,262.61000,1.23%,2361909 +2020-11-10,259.38000,259.98000,245.88000,247.22000,247.22000,-5.86%,1615260 +2020-11-11,252.83900,257.41000,244.29800,246.79000,246.79000,-0.17%,2067971 +2020-11-12,247.98000,253.03000,244.69000,245.71000,245.71000,-0.44%,1005153 +2020-11-13,254.40000,256.91000,248.63300,251.00000,251.00000,2.15%,1518678 +2020-11-16,249.37000,251.56000,246.86000,248.79000,248.79000,-0.88%,1087696 +2020-11-17,249.24000,253.67000,247.62000,252.71000,252.71000,1.58%,1015462 +2020-11-18,252.39000,255.13000,250.53000,252.22000,252.22000,-0.19%,908635 +2020-11-19,250.24000,259.65900,250.24000,256.88000,256.88000,1.85%,1077781 +2020-11-20,256.73000,260.60000,254.09000,254.89000,254.89000,-0.77%,1458524 +2020-11-23,255.57000,257.95000,251.60000,257.25000,257.25000,0.93%,1338283 +2020-11-24,257.72000,260.89000,256.60000,258.97000,258.97000,0.67%,1492152 +2020-11-25,260.99000,282.49300,260.01000,271.24000,271.24000,4.74%,3128324 +2020-11-27,272.19000,276.48000,270.51000,272.81000,272.81000,0.58%,886936 +2020-11-30,275.00000,281.35000,272.21000,280.23000,280.23000,2.72%,2612328 +2020-12-01,281.87000,282.00000,275.16000,279.11000,279.11000,-0.40%,1333350 +2020-12-02,277.99000,279.15500,273.76000,277.06000,277.06000,-0.73%,1426356 +2020-12-03,276.00000,279.79000,275.71000,277.29000,277.29000,0.08%,1841708 +2020-12-04,277.29000,281.78100,276.97500,278.00000,278.00000,0.26%,1688205 +2020-12-07,278.18000,282.26600,278.00000,280.80000,280.80000,1.01%,1422385 +2020-12-08,281.69000,286.24000,280.31000,284.38000,284.38000,1.27%,939027 +2020-12-09,288.97000,289.45000,278.07000,279.42000,279.42000,-1.74%,1484500 +2020-12-10,278.14000,282.18000,274.24000,281.16000,281.16000,0.62%,1160357 +2020-12-11,280.25000,280.49000,275.37600,279.68000,279.68000,-0.53%,1251164 +2020-12-14,281.57000,293.48000,280.05000,288.33000,288.33000,3.09%,1743931 +2020-12-15,288.20000,290.66000,287.07000,287.53000,287.53000,-0.28%,997920 +2020-12-16,288.74000,293.10000,288.74000,292.17000,292.17000,1.61%,1054935 +2020-12-17,294.65000,297.76000,292.38000,297.35000,297.35000,1.77%,1108516 +2020-12-18,299.83000,305.95000,298.73000,305.00000,305.00000,2.57%,2766224 +2020-12-21,302.84000,303.99000,296.70000,300.88000,300.88000,-1.35%,1421517 +2020-12-22,303.31400,304.30000,300.00000,303.86000,303.86000,0.99%,1302945 +2020-12-23,305.65000,307.22000,300.00000,300.18000,300.18000,-1.21%,689730 +2020-12-24,300.40000,302.76000,298.76900,301.39000,301.39000,0.40%,323059 +2020-12-28,304.25000,305.44000,298.02000,299.65000,299.65000,-0.58%,696901 +2020-12-29,300.00000,301.73000,296.03000,298.11000,298.11000,-0.51%,672891 +2020-12-30,300.25000,301.51000,297.94000,299.41000,299.41000,0.44%,513673 +2020-12-31,299.00000,305.85000,299.00000,305.34000,305.34000,1.98%,941702 +2021-01-04,304.11000,307.83000,293.05000,296.84000,296.84000,-2.78%,1407015 +2021-01-05,297.84000,302.51100,296.54000,301.70000,301.70000,1.64%,1636915 +2021-01-06,294.14700,309.95000,294.12700,302.87000,302.87000,0.39%,1557737 +2021-01-07,305.45000,316.45000,305.01000,315.20000,315.20000,4.07%,1527642 +2021-01-08,316.41000,320.43400,315.07600,319.85000,319.85000,1.48%,1196778 +2021-01-11,317.43000,319.84000,313.75000,317.81000,317.81000,-0.64%,1232960 +2021-01-12,320.00000,320.94000,317.11000,320.13000,320.13000,0.73%,824314 +2021-01-13,320.75000,321.13000,313.07000,314.33000,314.33000,-1.81%,1182030 +2021-01-14,314.08000,316.11000,310.06000,311.11000,311.11000,-1.02%,1269716 +2021-01-15,311.74000,316.35000,308.03000,308.51000,308.51000,-0.84%,1248598 +2021-01-19,314.83000,315.47000,310.25000,310.97000,310.97000,0.80%,1414107 +2021-01-20,311.52000,315.26000,307.42000,308.58000,308.58000,-0.77%,1794524 +2021-01-21,309.24000,309.96000,305.34000,306.46000,306.46000,-0.69%,2004285 +2021-01-22,303.00000,306.50000,296.50500,299.17000,299.17000,-2.38%,2590522 +2021-01-25,301.76000,302.49000,289.52000,293.64000,293.64000,-1.85%,2698053 +2021-01-26,294.00000,295.94000,291.32000,291.75000,291.75000,-0.64%,2134214 +2021-01-27,285.32000,285.32000,272.69700,273.47000,273.47000,-6.27%,2714719 +2021-01-28,277.16000,289.40000,276.70000,284.22000,284.22000,3.93%,1752663 +2021-01-29,281.68000,283.63000,274.63000,277.43000,277.43000,-2.39%,1611181 +2021-02-01,280.41000,287.73000,279.33000,286.32000,286.32000,3.20%,1160107 +2021-02-02,288.62000,296.76500,288.62000,294.61000,294.61000,2.90%,1103630 +2021-02-03,294.45000,295.94000,292.73000,292.85000,292.85000,-0.60%,856142 +2021-02-04,294.36000,300.67000,291.72000,300.49000,300.49000,2.61%,931030 +2021-02-05,302.99200,307.86000,301.88000,305.86000,305.86000,1.79%,1086201 +2021-02-08,308.33000,310.07000,302.12000,302.81000,302.81000,-1.00%,945222 +2021-02-09,308.15000,308.15000,302.77000,304.50000,304.50000,0.56%,1399691 +2021-02-10,305.56000,306.20000,299.65000,301.71000,301.71000,-0.92%,1192423 +2021-02-11,304.49000,305.48000,298.32000,300.21000,300.21000,-0.50%,1612362 +2021-02-12,297.93000,305.50000,295.32000,305.14000,305.14000,1.64%,1529915 +2021-02-16,307.95000,316.31000,307.29600,308.22000,308.22000,1.01%,1571964 +2021-02-17,306.10000,307.18500,296.44000,302.52000,302.52000,-1.85%,890713 +2021-02-18,299.00000,301.78000,292.85500,300.72000,300.72000,-0.60%,1264681 +2021-02-19,301.74000,310.05000,301.11000,305.40000,305.40000,1.56%,1208190 +2021-02-22,301.46000,303.15000,297.66500,297.70000,297.70000,-2.52%,951541 +2021-02-23,292.41000,293.52000,284.56000,290.25000,290.25000,-2.50%,1487201 +2021-02-24,281.33000,299.15500,280.62500,298.91000,298.91000,2.98%,1397415 +2021-02-25,294.81000,298.77000,282.24500,284.03000,284.03000,-4.98%,1471965 +2021-02-26,283.45000,291.98000,274.82000,276.00000,276.00000,-2.83%,2467452 +2021-03-01,279.86000,284.72000,278.07000,284.27000,284.27000,3.00%,1831355 +2021-03-02,285.55000,286.90000,277.33000,277.92000,277.92000,-2.23%,1267254 +2021-03-03,275.70000,276.82000,267.04000,269.30000,269.30000,-3.10%,1409245 +2021-03-04,266.80000,273.28000,263.02000,265.44000,265.44000,-1.43%,1812588 +2021-03-05,270.33000,270.33000,255.02000,267.39000,267.39000,0.73%,1835526 +2021-03-08,265.21000,268.28000,252.60000,253.10000,253.10000,-5.34%,1623241 +2021-03-09,262.24000,266.43000,260.03000,263.97000,263.97000,4.29%,2708645 +2021-03-10,269.76000,271.75000,262.32000,263.64000,263.64000,-0.13%,1420677 +2021-03-11,270.92000,276.00000,269.01500,274.36000,274.36000,4.07%,2029446 +2021-03-12,270.07000,272.00000,264.40000,268.11000,268.11000,-2.28%,926091 +2021-03-15,267.98000,273.75000,266.30000,273.02000,273.02000,1.83%,865229 +2021-03-16,275.21000,277.70000,272.01000,275.01000,275.01000,0.73%,1041336 +2021-03-17,272.02000,275.31000,265.09000,272.84000,272.84000,-0.79%,1092239 +2021-03-18,265.56000,271.00000,263.14000,263.44000,263.44000,-3.45%,1356028 +2021-03-19,261.79000,265.21500,258.85000,261.50000,261.50000,-0.74%,2320357 +2021-03-22,261.03000,269.29000,261.03000,265.96000,265.96000,1.71%,1863436 +2021-03-23,268.91000,274.83000,267.01000,269.00000,269.00000,1.14%,1313554 +2021-03-24,270.00000,270.97000,262.97000,263.18000,263.18000,-2.16%,1191663 +2021-03-25,262.21000,263.34000,257.31500,262.19000,262.19000,-0.38%,906194 +2021-03-26,261.35000,269.22000,260.88000,269.01000,269.01000,2.60%,1642223 +2021-03-29,266.97000,273.10000,265.50000,270.78000,270.78000,0.66%,1311186 +2021-03-30,268.18000,271.90000,264.47000,268.43000,268.43000,-0.87%,904450 +2021-03-31,269.79000,279.66000,269.65000,277.15000,277.15000,3.25%,1666149 +2021-04-01,277.84000,285.64000,277.84000,283.90000,283.90000,2.44%,1509442 +2021-04-05,285.74000,289.42000,284.28600,288.32000,288.32000,1.56%,950902 +2021-04-06,286.86000,288.63000,284.64800,285.50000,285.50000,-0.98%,898549 +2021-04-07,286.83000,287.59000,283.24000,286.12000,286.12000,0.22%,718673 +2021-04-08,290.00000,297.76000,288.64500,293.43000,293.43000,2.55%,1220409 +2021-04-09,292.56000,297.90000,290.38000,297.57000,297.57000,1.41%,1032737 +2021-04-12,294.00000,296.25000,293.00000,294.50000,294.50000,-1.03%,1378616 +2021-04-13,295.34000,298.66000,293.12000,295.35000,295.35000,0.29%,1007856 +2021-04-14,297.24000,301.41000,293.79000,294.35000,294.35000,-0.34%,881144 +2021-04-15,299.78000,303.69000,298.22000,298.86000,298.86000,1.53%,1103606 +2021-04-16,300.18000,301.35500,296.58000,300.16000,300.16000,0.43%,861303 +2021-04-19,297.27000,299.46000,288.85000,290.20000,290.20000,-3.32%,939254 +2021-04-20,288.16000,289.05000,282.82000,286.36000,286.36000,-1.32%,967453 +2021-04-21,285.76000,289.73000,284.15000,288.87000,288.87000,0.88%,893458 +2021-04-22,287.54000,292.24000,285.72000,288.00000,288.00000,-0.30%,1721026 +2021-04-23,289.47000,296.57000,289.12000,295.27000,295.27000,2.52%,1073549 +2021-04-26,294.67000,300.76000,294.40000,299.34000,299.34000,1.38%,833414 +2021-04-27,299.41000,299.97000,294.25000,297.87000,297.87000,-0.49%,812676 +2021-04-28,298.07000,299.56000,296.18000,299.23000,299.23000,0.46%,908357 +2021-04-29,301.50000,301.50000,293.79000,296.28000,296.28000,-0.99%,906891 +2021-04-30,294.55000,295.47000,290.50000,291.91000,291.91000,-1.47%,732176 +2021-05-03,292.99000,293.50000,286.07000,287.50000,287.50000,-1.51%,644746 +2021-05-04,284.23000,284.23000,274.50000,279.73000,279.73000,-2.70%,1052232 +2021-05-05,280.21000,282.00000,277.68000,281.08000,281.08000,0.48%,839435 +2021-05-06,280.49000,284.72000,277.79000,284.35000,284.35000,1.16%,1131132 +2021-05-07,285.66000,292.64500,283.90000,285.76000,285.76000,0.50%,799813 +2021-05-10,285.89000,286.00000,275.88000,276.05000,276.05000,-3.40%,839223 +2021-05-11,269.00000,280.55500,265.75000,277.42000,277.42000,0.50%,933177 +2021-05-12,271.95000,275.09000,267.34000,269.54000,269.54000,-2.84%,984157 +2021-05-13,270.94000,273.70000,267.22000,269.72000,269.72000,0.07%,1289758 +2021-05-14,272.52000,278.82000,270.16000,277.63000,277.63000,2.93%,1154548 +2021-05-17,275.00000,275.61000,270.35000,274.78000,274.78000,-1.03%,755078 +2021-05-18,276.35000,276.97900,272.56000,272.75000,272.75000,-0.74%,811972 +2021-05-19,267.63000,274.71000,266.79000,273.97000,273.97000,0.45%,821251 +2021-05-20,275.21000,282.97000,275.21000,281.16000,281.16000,2.62%,971222 +2021-05-21,283.63000,285.00000,279.33000,281.68000,281.68000,0.18%,996278 +2021-05-24,285.29000,288.51500,283.83000,287.48000,287.48000,2.06%,914096 +2021-05-25,288.28000,291.48000,287.06000,289.47000,289.47000,0.69%,1119897 +2021-05-26,288.72000,293.49000,288.09000,292.51000,292.51000,1.05%,1192521 +2021-05-27,290.25000,291.17000,284.79500,286.67000,286.67000,-2.00%,2369823 +2021-05-28,287.00000,291.50000,282.15000,285.86000,285.86000,-0.28%,1948492 +2021-06-01,287.00000,287.41000,280.01000,281.30000,281.30000,-1.60%,1206067 +2021-06-02,280.84000,284.00000,278.35000,279.67000,279.67000,-0.58%,937644 +2021-06-03,276.15000,278.67000,271.70000,274.47000,274.47000,-1.86%,1468631 +2021-06-04,277.97000,285.33000,275.85900,284.78000,284.78000,3.76%,1138779 +2021-06-07,283.97000,283.97000,276.11000,278.89000,278.89000,-2.07%,1431396 +2021-06-08,281.99000,283.39000,278.25500,278.66000,278.66000,-0.08%,809026 +2021-06-09,280.99000,280.99000,275.20500,275.50000,275.50000,-1.13%,1245794 +2021-06-10,275.31000,280.10500,274.33700,277.50000,277.50000,0.73%,1444299 +2021-06-11,278.50000,281.36000,277.13000,277.51000,277.51000,,985847 +2021-06-14,278.29000,281.28000,276.76000,280.52000,280.52000,1.08%,1177052 +2021-06-15,281.26000,281.71500,275.97000,276.76000,276.76000,-1.34%,1151726 +2021-06-16,277.00000,278.31500,271.25000,273.71000,273.71000,-1.10%,1177108 +2021-06-17,272.16000,278.80000,271.15100,276.34000,276.34000,0.96%,1894010 +2021-06-18,275.52000,281.13000,275.01000,277.98000,277.98000,0.59%,1627643 +2021-06-21,278.47000,283.50000,275.86700,283.22000,283.22000,1.89%,1189932 +2021-06-22,283.46000,286.41000,282.78700,286.07000,286.07000,1.01%,881097 +2021-06-23,286.61000,286.65000,282.68000,283.67000,283.67000,-0.84%,922920 +2021-06-24,286.71000,289.10000,285.88000,286.96000,286.96000,1.16%,817291 +2021-06-25,288.86000,289.89500,285.60200,288.74000,288.74000,0.62%,1943454 +2021-06-28,290.22000,295.00000,289.27000,293.36000,293.36000,1.60%,994348 +2021-06-29,292.36000,298.14000,290.13000,297.74000,297.74000,1.49%,1146454 +2021-06-30,296.67000,296.87000,290.93000,291.90000,291.90000,-1.96%,977848 +2021-07-01,291.78000,295.22000,290.61000,293.70000,293.70000,0.62%,757908 +2021-07-02,295.03000,298.31000,295.03000,297.74000,297.74000,1.38%,667429 +2021-07-06,298.19000,301.00000,294.12000,295.60000,295.60000,-0.72%,1446369 +2021-07-07,296.65100,299.20500,293.46000,296.11000,296.11000,0.17%,999349 +2021-07-08,292.30000,296.13000,290.04000,294.47000,294.47000,-0.55%,1180959 +2021-07-09,294.03000,296.96000,290.49000,295.38000,295.38000,0.31%,1027843 +2021-07-12,297.62000,298.70000,290.31000,291.93000,291.93000,-1.17%,888471 +2021-07-13,292.44000,297.22000,290.93000,296.42000,296.42000,1.54%,1051144 +2021-07-14,298.50000,300.72500,296.14000,297.10000,297.10000,0.23%,1052458 +2021-07-15,297.48000,298.00000,292.05500,294.79000,294.79000,-0.78%,839751 +2021-07-16,296.78000,297.63000,293.08000,293.33000,293.33000,-0.50%,698216 +2021-07-19,289.58000,290.00000,284.42000,287.31000,287.31000,-2.05%,1048069 +2021-07-20,287.90000,298.63500,285.92000,296.12000,296.12000,3.07%,1169646 +2021-07-21,294.82000,302.10700,294.42000,301.78000,301.78000,1.91%,867812 +2021-07-22,302.87000,309.33000,302.05000,308.51000,308.51000,2.23%,1083552 +2021-07-23,310.19000,314.92000,309.30000,312.65000,312.65000,1.34%,1066809 +2021-07-26,312.00000,313.96000,309.81000,313.62000,313.62000,0.31%,903724 +2021-07-27,314.04000,314.37000,304.31000,308.25000,308.25000,-1.71%,1076592 +2021-07-28,309.41000,314.09300,306.07000,313.13000,313.13000,1.58%,1024553 +2021-07-29,313.68000,322.68000,312.68000,320.50000,320.50000,2.35%,1452971 +2021-07-30,318.30000,321.72500,317.00500,321.13000,321.13000,0.20%,1311526 +2021-08-02,321.41000,324.13000,319.15000,322.07000,322.07000,0.29%,914043 +2021-08-03,323.03000,328.19000,320.85000,327.61000,327.61000,1.72%,1043158 +2021-08-04,328.00000,331.12000,326.02200,329.09000,329.09000,0.45%,1341772 +2021-08-05,331.10000,331.50000,326.75000,328.82000,328.82000,-0.08%,1342825 +2021-08-06,327.46000,334.06000,326.67000,332.77000,332.77000,1.20%,856913 +2021-08-09,333.17500,333.88000,330.29000,332.77000,332.77000,,763172 +2021-08-10,332.85000,335.67000,328.77000,331.28000,331.28000,-0.45%,874896 +2021-08-11,332.00000,333.57000,325.35000,328.64000,328.64000,-0.80%,1021187 +2021-08-12,327.40000,332.41500,325.58000,332.05000,332.05000,1.04%,884540 +2021-08-13,333.94000,334.00000,330.25000,332.78000,332.78000,0.22%,752170 +2021-08-16,332.31000,332.67000,326.65000,330.18000,330.18000,-0.78%,924127 +2021-08-17,328.56000,328.89000,322.58000,324.70000,324.70000,-1.66%,1086494 +2021-08-18,323.57000,326.06000,322.23000,323.52000,323.52000,-0.36%,913826 +2021-08-19,322.70000,332.37000,322.46000,330.35000,330.35000,2.11%,1226383 +2021-08-20,331.65000,335.27000,330.55000,334.38000,334.38000,1.22%,860187 +2021-08-23,336.00000,338.27500,334.02000,336.76000,336.76000,0.71%,1253152 +2021-08-24,338.98000,344.39000,338.48000,341.07000,341.07000,1.28%,1032526 +2021-08-25,342.52000,343.56000,339.33000,342.27000,342.27000,0.35%,1502079 +2021-08-26,317.20000,324.00000,308.02500,310.19000,310.19000,-9.37%,5486136 +2021-08-27,314.23000,318.23000,310.15000,315.64000,315.64000,1.76%,1840676 +2021-08-30,316.94000,318.72000,310.16000,313.39000,313.39000,-0.71%,1411918 +2021-08-31,313.13000,314.29000,309.11000,310.09000,310.09000,-1.05%,1567030 +2021-09-01,311.80000,315.46000,300.79000,303.24000,303.24000,-2.21%,3085384 +2021-09-02,306.50000,306.84000,285.35000,287.47000,287.47000,-5.20%,5475722 +2021-09-03,286.70000,293.00000,284.50000,288.75000,288.75000,0.45%,1819609 +2021-09-07,290.76000,290.89000,284.47500,287.46000,287.46000,-0.45%,2177358 +2021-09-08,286.45000,289.81000,284.79600,289.56000,289.56000,0.73%,1504351 +2021-09-09,289.81000,292.50000,285.70000,287.68000,287.68000,-0.65%,1444831 +2021-09-10,288.66000,290.59000,284.11000,284.43000,284.43000,-1.13%,1565311 +2021-09-13,284.51000,286.29000,278.46000,281.28000,281.28000,-1.11%,1518076 +2021-09-14,282.19000,282.93000,278.60000,279.35000,279.35000,-0.69%,1278843 +2021-09-15,280.58000,287.30000,278.56000,286.62000,286.62000,2.60%,1430073 +2021-09-16,287.11000,291.21000,285.22000,290.68000,290.68000,1.42%,1433244 +2021-09-17,290.87000,292.20000,286.54000,288.15000,288.15000,-0.87%,2113743 +2021-09-20,282.52000,286.66000,279.84000,283.60000,283.60000,-1.58%,1168746 +2021-09-21,285.72000,286.17000,282.09000,283.19000,283.19000,-0.14%,720011 +2021-09-22,283.88000,288.78000,283.66000,286.42000,286.42000,1.14%,1054836 +2021-09-23,287.86000,293.32000,287.40000,292.16000,292.16000,2.00%,1061674 +2021-09-24,290.49500,295.34000,290.49500,294.67000,294.67000,0.86%,1067759 +2021-09-27,294.00000,295.29000,289.34000,294.06000,294.06000,-0.21%,1677529 +2021-09-28,288.64000,291.59000,283.74500,287.85000,287.85000,-2.11%,1835859 +2021-09-29,290.42000,292.88000,286.90000,287.99000,287.99000,0.05%,1162959 +2021-09-30,290.33000,292.57000,284.96000,285.17000,285.17000,-0.98%,1668489 +2021-10-01,283.80000,286.51000,279.79000,284.06000,284.06000,-0.39%,1245767 +2021-10-04,282.87000,283.99000,271.09000,272.93000,272.93000,-3.92%,1747790 +2021-10-05,274.93000,278.85000,274.35000,275.98000,275.98000,1.12%,953716 +2021-10-06,272.95000,278.66000,271.75000,277.42000,277.42000,0.52%,940627 +2021-10-07,280.13000,285.44300,280.13000,283.02000,283.02000,2.02%,909472 +2021-10-08,284.04500,284.36000,278.73000,278.94000,278.94000,-1.44%,797433 +2021-10-11,276.65000,280.30000,276.41000,276.54000,276.54000,-0.86%,681016 +2021-10-12,275.30000,278.38000,275.10500,275.91000,275.91000,-0.23%,1117108 +2021-10-13,278.67000,284.48000,278.67000,283.45000,283.45000,2.73%,883052 +2021-10-14,286.85000,289.94000,286.01000,289.17000,289.17000,2.02%,799610 +2021-10-15,290.80600,291.88000,289.35000,291.19000,291.19000,0.70%,931739 +2021-10-18,290.21000,293.05000,289.36000,292.67000,292.67000,0.51%,766528 +2021-10-19,294.54000,297.55000,292.34000,296.69000,296.69000,1.37%,849496 +2021-10-20,297.81000,299.19000,295.39000,298.64000,298.64000,0.66%,915146 +2021-10-21,298.25000,306.35000,298.11000,305.68000,305.68000,2.36%,1099588 +2021-10-22,306.00000,312.48000,305.68000,308.58000,308.58000,0.95%,1162108 +2021-10-25,308.69000,313.45000,307.27000,311.79000,311.79000,1.04%,913496 +2021-10-26,312.26000,315.00000,311.95000,312.80000,312.80000,0.32%,980027 +2021-10-27,313.37000,314.98000,307.53000,308.51000,308.51000,-1.37%,865660 +2021-10-28,309.22000,317.63000,308.69900,317.10000,317.10000,2.78%,932044 +2021-10-29,315.53000,318.74000,313.71000,317.61000,317.61000,0.16%,1061269 +2021-11-01,318.50000,319.74000,313.17700,315.01000,315.01000,-0.82%,697302 +2021-11-02,315.31000,317.73000,312.77000,314.92000,314.92000,-0.03%,989740 +2021-11-03,313.71000,314.24500,302.01000,308.37000,308.37000,-2.08%,1409203 +2021-11-04,308.86000,319.72000,308.38000,318.97000,318.97000,3.44%,956821 +2021-11-05,320.00000,325.64000,319.62000,324.52000,324.52000,1.74%,1306682 +2021-11-08,327.15000,330.25000,325.02000,329.07000,329.07000,1.40%,911494 +2021-11-09,328.41500,334.51000,327.90000,329.40000,329.40000,0.10%,1109050 +2021-11-10,328.87000,330.30000,319.29000,320.53000,320.53000,-2.69%,1148606 +2021-11-11,323.08000,327.79000,322.02600,325.21000,325.21000,1.46%,720409 +2021-11-12,327.25000,331.62000,326.27000,329.32000,329.32000,1.26%,703634 +2021-11-15,330.74000,332.46000,325.09000,326.39000,326.39000,-0.89%,865474 +2021-11-16,326.00000,334.19500,325.24000,333.64000,333.64000,2.22%,1161694 +2021-11-17,334.80000,335.48000,328.54000,330.55000,330.55000,-0.93%,1400979 +2021-11-18,330.96000,331.77000,320.98000,322.18000,322.18000,-2.53%,1194939 +2021-11-19,325.58000,327.14000,321.64000,322.52000,322.52000,0.11%,1355448 +2021-11-22,324.14000,325.21000,310.45000,310.48000,310.48000,-3.73%,1380055 +2021-11-23,308.98000,310.70000,297.73000,304.00000,304.00000,-2.09%,2303369 +2021-11-24,262.88000,268.35000,245.05000,256.90000,256.90000,-15.49%,10904560 +2021-11-26,258.18000,260.00000,252.62000,254.17000,254.17000,-1.06%,2180855 +2021-11-29,257.21000,266.43000,254.02000,261.15000,261.15000,2.75%,3192413 +2021-11-30,261.74000,263.00000,252.49000,254.19000,254.19000,-2.67%,3072708 +2021-12-01,260.86000,265.32000,249.41000,249.68000,249.68000,-1.77%,2318592 +2021-12-02,252.74300,258.54000,250.81000,257.66000,257.66000,3.20%,2473667 +2021-12-03,259.61000,263.49000,253.05000,259.02000,259.02000,0.53%,2411587 +2021-12-06,259.53000,267.84000,254.16000,265.56000,265.56000,2.52%,2260147 +2021-12-07,270.59000,278.55000,267.28000,276.70000,276.70000,4.19%,2716540 +2021-12-08,277.39000,278.64000,273.47500,276.29000,276.29000,-0.15%,1824796 +2021-12-09,275.48000,280.00000,267.52000,267.67000,267.67000,-3.12%,1582951 +2021-12-10,271.02000,274.22800,267.68000,269.00000,269.00000,0.50%,1237366 +2021-12-13,267.89000,273.62500,265.58500,268.88000,268.88000,-0.04%,1293221 +2021-12-14,262.83500,268.79000,260.94500,263.22000,263.22000,-2.11%,1145889 +2021-12-15,262.68000,272.07000,262.67000,271.73000,271.73000,3.23%,2003760 +2021-12-16,273.40000,277.52500,268.44000,269.61000,269.61000,-0.78%,1956029 +2021-12-17,269.75000,279.70000,267.83600,277.65000,277.65000,2.98%,2767817 +2021-12-20,270.00000,276.82000,268.04000,275.12000,275.12000,-0.91%,1651616 +2021-12-21,278.94000,282.12000,272.99000,280.42000,280.42000,1.93%,1103764 +2021-12-22,280.65000,284.51500,279.00000,282.61000,282.61000,0.78%,979654 +2021-12-23,282.13000,283.52000,280.20000,280.99000,280.99000,-0.57%,1079189 +2021-12-27,282.95000,285.38000,281.26000,284.30000,284.30000,1.18%,721705 +2021-12-28,285.00000,285.37000,281.61000,282.77000,282.77000,-0.54%,681840 +2021-12-29,282.77000,283.39000,279.26000,282.57000,282.57000,-0.07%,547754 +2021-12-30,282.73400,285.01000,281.23000,281.71000,281.71000,-0.30%,696432 +2021-12-31,281.71000,283.92500,280.34000,281.19000,281.19000,-0.18%,637423 +2022-01-03,280.73000,284.96000,275.66000,283.72000,283.72000,0.90%,1082824 +2022-01-04,283.15000,284.87000,273.04000,278.19000,278.19000,-1.95%,1282923 +2022-01-05,276.51000,278.07000,263.81000,264.32000,264.32000,-4.99%,1559929 +2022-01-06,261.94000,266.07000,259.94000,264.11000,264.11000,-0.08%,1679507 +2022-01-07,262.50000,266.64000,258.49000,262.32000,262.32000,-0.68%,1179033 +2022-01-10,256.54000,262.73000,250.60000,262.39000,262.39000,0.03%,1637519 +2022-01-11,260.47000,271.99000,260.00000,270.63000,270.63000,3.14%,1370373 +2022-01-12,271.26000,274.94500,265.29000,269.60000,269.60000,-0.38%,1185002 +2022-01-13,271.81000,273.31000,259.59000,260.17000,260.17000,-3.50%,1297867 +2022-01-14,258.08000,261.37000,251.13600,259.10000,259.10000,-0.41%,1856713 +2022-01-18,253.90000,257.99000,251.20000,252.03000,252.03000,-2.73%,1611049 +2022-01-19,253.88000,259.50000,252.83500,254.35000,254.35000,0.92%,1598446 +2022-01-20,258.90000,262.48700,252.14000,252.41000,252.41000,-0.76%,1908635 +2022-01-21,250.22000,250.61000,238.82000,239.19000,239.19000,-5.24%,2880179 +2022-01-24,234.25000,246.29000,229.61500,245.35000,245.35000,2.58%,3647023 +2022-01-25,240.02000,240.94000,230.93000,233.78000,233.78000,-4.72%,2851310 +2022-01-26,237.10000,242.55000,230.86000,233.28000,233.28000,-0.21%,1989175 +2022-01-27,235.61000,239.75000,228.07000,228.66000,228.66000,-1.98%,1563526 +2022-01-28,229.61000,239.78000,226.40000,239.54000,239.54000,4.76%,1958880 +2022-01-31,239.71000,249.91000,239.29000,249.79000,249.79000,4.28%,1415922 +2022-02-01,250.88900,250.96000,244.56000,249.77000,249.77000,-0.01%,1468529 +2022-02-02,250.93000,252.34000,245.86000,248.00000,248.00000,-0.71%,1431845 +2022-02-03,242.45000,245.83500,236.81000,237.76000,237.76000,-4.13%,1570151 +2022-02-04,235.51500,244.65400,235.51000,241.24000,241.24000,1.46%,1458394 +2022-02-07,242.54000,245.42000,239.47000,240.48000,240.48000,-0.32%,1313280 +2022-02-08,240.19000,242.25700,237.00000,241.10000,241.10000,0.26%,1635750 +2022-02-09,244.35000,251.42000,244.20300,251.34000,251.34000,4.25%,1441681 +2022-02-10,242.68000,248.03000,236.49000,238.52000,238.52000,-5.10%,2050066 +2022-02-11,239.77000,241.08000,226.61000,227.13000,227.13000,-4.78%,1865129 +2022-02-14,227.66000,231.33000,223.81000,226.90000,226.90000,-0.10%,1692476 +2022-02-15,229.94000,234.41000,227.69000,233.38000,233.38000,2.86%,1377926 +2022-02-16,232.73000,234.82000,227.27000,233.74000,233.74000,0.15%,1358047 +2022-02-17,231.30000,231.79000,222.18500,223.39000,223.39000,-4.43%,2230374 +2022-02-18,224.49000,228.10500,216.19000,216.84000,216.84000,-2.93%,2793031 +2022-02-22,216.50000,219.79000,215.00000,215.65000,215.65000,-0.55%,3351776 +2022-02-23,217.74000,218.90000,208.73900,209.02000,209.02000,-3.07%,2786338 +2022-02-24,204.13000,218.34000,199.63200,218.18000,218.18000,4.38%,4380635 +2022-02-25,218.18000,226.71000,212.73000,219.62000,219.62000,0.66%,2886056 +2022-02-28,218.19000,221.63000,216.46000,220.23000,220.23000,0.28%,1926729 +2022-03-01,220.94000,222.62000,213.30000,214.00000,214.00000,-2.83%,1845939 +2022-03-02,216.34000,218.16000,209.52000,216.51000,216.51000,1.17%,1677230 +2022-03-03,219.45000,219.45000,208.56000,210.00000,210.00000,-3.01%,1730045 +2022-03-04,209.00000,212.35000,206.52000,207.66000,207.66000,-1.11%,1964126 +2022-03-07,207.90000,209.69000,199.02000,199.09000,199.09000,-4.13%,1930463 +2022-03-08,197.70000,202.57000,192.34000,195.95000,195.95000,-1.58%,1974045 +2022-03-09,202.71000,207.75500,200.98000,204.88000,204.88000,4.56%,1850028 +2022-03-10,199.88000,203.07000,198.04000,199.79000,199.79000,-2.48%,1458925 +2022-03-11,198.26000,200.62600,192.11000,192.31000,192.31000,-3.74%,1987062 +2022-03-14,192.31000,194.16500,186.29000,188.70000,188.70000,-1.88%,2194051 +2022-03-15,190.36000,193.71500,188.99200,192.43000,192.43000,1.98%,1696804 +2022-03-16,195.97000,204.63000,195.36000,204.50000,204.50000,6.27%,2432019 +2022-03-17,204.05000,212.22000,202.37000,211.65000,211.65000,3.50%,2241423 +2022-03-18,210.00000,215.31000,209.85000,213.30000,213.30000,0.78%,2735876 +2022-03-21,211.73000,213.84000,208.06000,212.38000,212.38000,-0.43%,1637681 +2022-03-22,211.98000,218.87000,211.02000,216.66000,216.66000,2.02%,1459622 +2022-03-23,213.76000,214.97000,206.32500,207.34000,207.34000,-4.30%,2462943 +2022-03-24,208.90000,213.08000,204.58000,213.05000,213.05000,2.75%,2507738 +2022-03-25,213.26000,214.74000,207.75500,212.14000,212.14000,-0.43%,1465960 +2022-03-28,212.87000,216.09000,211.45000,215.41000,215.41000,1.54%,1698238 +2022-03-29,219.54500,223.45000,217.95500,223.00000,223.00000,3.52%,1799337 +2022-03-30,218.62000,223.81000,218.28000,221.00000,221.00000,-0.90%,1747200 +2022-03-31,219.42000,221.71000,214.19000,214.35000,214.35000,-3.01%,1967732 +2022-04-01,215.62000,217.23000,210.56000,213.04000,213.04000,-0.61%,1329121 +2022-04-04,213.88000,220.41000,213.75000,218.77000,218.77000,2.69%,1128459 +2022-04-05,218.16000,218.58000,210.68000,211.55000,211.55000,-3.30%,1406276 +2022-04-06,207.23000,208.97800,202.58000,203.94000,203.94000,-3.60%,1947035 +2022-04-07,202.43000,206.86000,201.52000,204.77000,204.77000,0.41%,1391952 +2022-04-08,201.94000,205.47000,198.20000,202.25000,202.25000,-1.23%,1421051 +2022-04-11,198.41000,202.08500,197.65000,199.03000,199.03000,-1.59%,1455325 +2022-04-12,203.40000,206.23000,195.24000,196.14000,196.14000,-1.45%,1335963 +2022-04-13,196.00000,202.19000,195.34000,201.74000,201.74000,2.86%,1158898 +2022-04-14,202.97000,203.17000,196.22000,196.73000,196.73000,-2.48%,1197184 +2022-04-18,195.09000,198.70000,193.64000,196.54000,196.54000,-0.10%,1142329 +2022-04-19,194.35000,205.73500,194.35000,203.80000,203.80000,3.69%,1764238 +2022-04-20,205.86000,207.04800,201.72000,201.92000,201.92000,-0.92%,1238039 +2022-04-21,204.92000,209.00000,193.98000,195.13000,195.13000,-3.36%,1536956 +2022-04-22,194.57000,195.62000,187.07000,187.31000,187.31000,-4.01%,1686900 +2022-04-25,186.65000,191.54000,185.54600,191.15000,191.15000,2.05%,1719060 +2022-04-26,189.33000,190.00000,183.84000,185.59000,185.59000,-2.91%,1597979 +2022-04-27,185.59000,189.68000,180.19000,180.47000,180.47000,-2.76%,1917807 +2022-04-28,185.25000,198.04000,184.95000,195.84000,195.84000,8.52%,2083668 +2022-04-29,193.71000,196.60000,188.76000,189.28000,189.28000,-3.35%,1425848 +2022-05-02,189.23000,193.28000,186.76000,192.90000,192.90000,1.91%,1741613 +2022-05-03,192.36000,194.16000,188.89000,193.22000,193.22000,0.17%,1696148 +2022-05-04,193.70000,204.10000,191.58000,203.75000,203.75000,5.45%,2017618 +2022-05-05,203.78000,204.79000,195.61000,198.39000,198.39000,-2.63%,3483851 +2022-05-06,196.39000,197.65000,187.10500,193.77000,193.77000,-2.33%,2921609 +2022-05-09,189.33000,191.91000,185.03000,186.32000,186.32000,-3.84%,3236848 +2022-05-10,193.30000,194.32000,181.17000,186.41000,186.41000,0.05%,2757018 +2022-05-11,183.51000,191.83000,179.75300,180.68000,180.68000,-3.07%,2388426 +2022-05-12,177.48000,186.64000,175.41000,185.05000,185.05000,2.42%,2554330 +2022-05-13,187.12000,197.50000,186.56000,197.07000,197.07000,6.50%,1731426 +2022-05-16,194.45000,196.38000,191.66000,192.58000,192.58000,-2.28%,1342905 +2022-05-17,197.00000,198.99000,189.54000,195.64000,195.64000,1.59%,1596082 +2022-05-18,192.09000,193.94500,186.39500,187.98000,187.98000,-3.92%,1286941 +2022-05-19,187.40000,196.81500,186.28000,193.72000,193.72000,3.05%,1554511 +2022-05-20,196.21000,197.97000,185.57500,191.41000,191.41000,-1.19%,2246121 +2022-05-23,182.94500,184.88000,173.90000,183.51000,183.51000,-4.13%,3781199 +2022-05-24,181.48000,182.93000,176.43000,179.55000,179.55000,-2.16%,2368295 +2022-05-25,180.12000,187.65500,178.60000,186.53000,186.53000,3.89%,1841764 +2022-05-26,187.38000,193.56000,185.42000,191.63000,191.63000,2.73%,2278042 +2022-05-27,204.00000,211.85000,201.00000,211.38000,211.38000,10.31%,2985286 +2022-05-31,209.69000,210.02500,204.06000,207.75000,207.75000,-1.72%,3012779 +2022-06-01,210.00000,212.79000,205.79000,207.38000,207.38000,-0.18%,1417784 +2022-06-02,207.22000,214.24000,206.73000,214.09000,214.09000,3.24%,1509854 +2022-06-03,210.08000,210.85000,206.31000,208.37000,208.37000,-2.67%,1105402 +2022-06-06,211.27000,212.29000,207.46900,208.60000,208.60000,0.11%,835464 +2022-06-07,206.51000,211.13000,205.10000,207.17000,207.17000,-0.69%,1249796 +2022-06-08,206.32000,207.59000,203.35000,203.73000,203.73000,-1.66%,872935 +2022-06-09,202.77000,203.19000,194.96000,195.06000,195.06000,-4.26%,975465 +2022-06-10,189.84000,190.70000,184.45000,187.08000,187.08000,-4.09%,1722897 +2022-06-13,179.61000,182.28000,172.16000,173.10000,173.10000,-7.47%,1914806 +2022-06-14,174.40000,175.39000,170.06000,171.59000,171.59000,-0.87%,1591338 +2022-06-15,174.57000,180.27000,171.67000,176.71000,176.71000,2.98%,1911715 +2022-06-16,171.03000,171.62000,163.20000,164.31000,164.31000,-7.02%,2104617 +2022-06-17,164.39000,169.81000,164.39000,167.77000,167.77000,2.11%,3324034 +2022-06-21,170.09000,172.54500,166.27000,166.88000,166.88000,-0.53%,1465058 +2022-06-22,166.08000,171.13000,165.01000,169.15000,169.15000,1.36%,1705692 +2022-06-23,173.14000,183.87000,171.95000,183.41000,183.41000,8.43%,2636937 +2022-06-24,184.32000,192.99000,183.25000,192.48000,192.48000,4.95%,2814160 +2022-06-27,191.48000,193.33200,184.50500,185.87000,185.87000,-3.43%,1814280 +2022-06-28,186.62000,186.62000,176.31000,176.81000,176.81000,-4.87%,1561054 +2022-06-29,177.70000,179.49000,174.36000,176.85000,176.85000,0.02%,1305589 +2022-06-30,174.70000,175.83000,170.35000,171.96000,171.96000,-2.77%,1707010 +2022-07-01,172.78000,174.62000,170.48000,173.86000,173.86000,1.10%,1203155 +2022-07-05,171.70000,177.04000,170.22000,176.90000,176.90000,1.75%,1833258 +2022-07-06,179.96000,180.98000,175.30000,176.73000,176.73000,-0.10%,1027746 +2022-07-07,176.27000,182.55000,175.93000,182.25000,182.25000,3.12%,1091745 +2022-07-08,181.38000,182.19000,175.75000,179.83000,179.83000,-1.33%,1197769 +2022-07-11,177.84000,179.45000,174.07000,176.72000,176.72000,-1.73%,992782 +2022-07-12,177.43000,181.36000,171.80000,172.33000,172.33000,-2.48%,1425826 +2022-07-13,167.00000,171.68000,166.94000,170.95000,170.95000,-0.80%,1139128 +2022-07-14,170.76000,171.90000,167.21000,170.96000,170.96000,0.01%,1292532 +2022-07-15,174.36000,177.11000,172.60000,176.21000,176.21000,3.07%,1443776 +2022-07-18,178.34000,179.50000,175.61000,177.22000,177.22000,0.57%,2114109 +2022-07-19,180.85000,185.06000,178.95000,184.76000,184.76000,4.25%,1149876 +2022-07-20,186.31000,197.07000,185.53000,196.38000,196.38000,6.29%,1741736 +2022-07-21,196.20000,199.85000,195.32200,199.10000,199.10000,1.39%,1304645 +2022-07-22,199.19000,203.55000,194.48000,195.95000,195.95000,-1.58%,1457698 +2022-07-25,194.76000,196.06000,192.54000,195.71000,195.71000,-0.12%,1444982 +2022-07-26,196.34000,196.92000,192.17000,193.07000,193.07000,-1.35%,1470666 +2022-07-27,196.58000,204.67000,194.88000,203.41000,203.41000,5.36%,1574274 +2022-07-28,203.30000,212.62000,203.21500,212.16000,212.16000,4.30%,1791873 +2022-07-29,211.89000,217.65000,211.21400,216.32000,216.32000,1.96%,1780190 +2022-08-01,212.01000,218.34000,211.88000,218.14000,218.14000,0.84%,1446952 +2022-08-02,214.36000,217.86500,213.29000,216.18000,216.18000,-0.90%,1894059 +2022-08-03,216.64000,220.35000,215.99000,218.44000,218.44000,1.05%,1562486 +2022-08-04,218.76000,222.00000,216.16000,221.94000,221.94000,1.60%,1645437 +2022-08-05,216.46000,223.12000,216.14000,221.70000,221.70000,-0.11%,1113414 +2022-08-08,222.96000,224.92000,219.25000,220.69000,220.69000,-0.46%,811035 +2022-08-09,218.79000,219.19000,215.12000,218.14000,218.14000,-1.16%,970164 +2022-08-10,225.15000,227.58000,224.10500,226.32000,226.32000,3.75%,1176918 +2022-08-11,228.34000,232.28000,226.33000,227.26000,227.26000,0.42%,1042773 +2022-08-12,229.68000,233.15000,227.55500,233.01000,233.01000,2.53%,957159 +2022-08-15,232.38000,234.96000,231.92000,234.04000,234.04000,0.44%,853167 +2022-08-16,231.25000,235.00500,230.18000,233.64000,233.64000,-0.17%,892995 +2022-08-17,230.37000,231.31000,227.66000,228.20000,228.20000,-2.33%,1028926 +2022-08-18,228.83000,230.53000,227.67000,228.86000,228.86000,0.29%,1043269 +2022-08-19,226.62000,226.62000,221.49000,222.59000,222.59000,-2.74%,1064140 +2022-08-22,219.45000,219.51000,215.87000,216.40000,216.40000,-2.78%,1240915 +2022-08-23,215.71000,218.77000,213.20000,213.63000,213.63000,-1.28%,1075335 +2022-08-24,215.02000,217.27000,213.44000,214.43000,214.43000,0.37%,1758851 +2022-08-25,234.72000,234.99000,216.45000,220.15000,220.15000,2.67%,3236582 +2022-08-26,218.87000,220.31000,207.46000,207.77000,207.77000,-5.62%,1876173 +2022-08-29,206.09000,208.81000,204.27000,205.71000,205.71000,-0.99%,1156291 +2022-08-30,206.72000,208.08000,200.15800,202.81000,202.81000,-1.41%,1347536 +2022-08-31,205.83000,207.00000,200.87000,201.74000,201.74000,-0.53%,1236523 +2022-09-01,200.31000,202.30000,195.31200,201.95000,201.95000,0.10%,1257057 +2022-09-02,204.72000,205.53000,197.49000,198.69000,198.69000,-1.61%,1097446 +2022-09-06,200.29000,201.31000,196.55000,198.18000,198.18000,-0.26%,1327780 +2022-09-07,199.57000,207.13000,198.27000,206.19000,206.19000,4.04%,1325547 +2022-09-08,203.20000,210.30000,202.40500,209.82000,209.82000,1.76%,1805757 +2022-09-09,211.41000,213.29000,210.09000,211.68000,211.68000,0.89%,1097362 +2022-09-12,212.89500,215.32000,210.85500,215.16000,215.16000,1.64%,1275736 +2022-09-13,204.28000,211.05000,204.11000,208.34000,208.34000,-3.17%,3041622 +2022-09-14,209.19000,210.94000,206.00000,208.52000,208.52000,0.09%,1787521 +2022-09-15,207.00000,209.97000,200.06500,201.30000,201.30000,-3.46%,1630814 +2022-09-16,196.00000,196.44000,191.87000,194.97000,194.97000,-3.14%,2234793 +2022-09-19,193.03000,196.96000,191.93000,196.89000,196.89000,0.98%,993586 +2022-09-20,195.54000,197.42000,193.51000,194.97000,194.97000,-0.98%,850730 +2022-09-21,197.40000,201.22000,191.94000,192.42000,192.42000,-1.31%,1199982 +2022-09-22,189.82000,191.30000,187.01000,187.15000,187.15000,-2.74%,1151154 +2022-09-23,186.63000,186.82000,181.67000,184.56000,184.56000,-1.38%,1101448 +2022-09-26,185.05000,188.84000,183.71000,183.99000,183.99000,-0.31%,1063031 +2022-09-27,186.35000,189.66000,183.02100,187.96000,187.96000,2.16%,1604155 +2022-09-28,188.83000,192.49000,186.67000,190.98000,190.98000,1.61%,1562414 +2022-09-29,189.23000,191.37000,186.94000,189.46000,189.46000,-0.80%,1375255 +2022-09-30,189.11000,191.88000,186.56500,186.80000,186.80000,-1.40%,1341173 +2022-10-03,187.83000,193.44000,187.61500,192.46000,192.46000,3.03%,1628628 +2022-10-04,197.67000,200.24000,197.30000,199.99000,199.99000,3.91%,2118033 +2022-10-05,196.14000,205.18000,194.78000,204.53000,204.53000,2.27%,1995988 +2022-10-06,203.81000,209.64000,203.36500,205.87000,205.87000,0.66%,1791729 +2022-10-07,201.59000,202.17000,193.27000,194.74000,194.74000,-5.41%,1261261 +2022-10-10,194.66000,195.51000,187.51000,191.03000,191.03000,-1.91%,1305151 +2022-10-11,190.96000,192.02500,185.72000,191.03000,191.03000,,1468159 +2022-10-12,191.98000,194.72000,190.75000,193.64000,193.64000,1.37%,1523344 +2022-10-13,186.59000,195.24000,182.30000,193.85000,193.85000,0.11%,1669996 +2022-10-14,197.46000,197.91000,189.56000,189.81000,189.81000,-2.08%,1212717 +2022-10-17,196.33000,200.61500,196.20000,198.70000,198.70000,4.68%,1281448 +2022-10-18,204.68000,206.24000,197.38000,200.70000,200.70000,1.01%,1494011 +2022-10-19,197.40000,200.36000,196.02000,197.02000,197.02000,-1.83%,767182 +2022-10-20,197.96000,203.60000,196.85000,197.83000,197.83000,0.41%,743089 +2022-10-21,197.51000,202.21000,193.73000,201.39000,201.39000,1.80%,1053641 +2022-10-24,202.90000,208.21500,198.51500,207.09000,207.09000,2.83%,1050785 +2022-10-25,209.50000,216.01000,208.92000,215.72000,215.72000,4.17%,1237436 +2022-10-26,213.33000,219.62000,211.01000,214.56000,214.56000,-0.54%,1180114 +2022-10-27,216.19000,217.34000,209.58000,210.15000,210.15000,-2.06%,1625014 +2022-10-28,211.42000,216.99000,208.59000,216.39000,216.39000,2.97%,1051916 +2022-10-31,214.76000,216.29000,214.00000,214.30000,214.30000,-0.97%,965042 +2022-11-01,216.71000,218.53000,212.25000,214.05000,214.05000,-0.12%,1105468 +2022-11-02,214.41000,214.41000,199.12000,199.38000,199.38000,-6.85%,2115920 +2022-11-03,197.35000,200.63000,194.00000,194.22000,194.22000,-2.59%,1939805 +2022-11-04,196.00000,196.36800,189.69000,193.69000,193.69000,-0.27%,2641330 +2022-11-07,195.12000,196.85000,192.67000,194.88000,194.88000,0.61%,2247220 +2022-11-08,196.00000,203.88000,194.00200,199.01000,199.01000,2.12%,1377550 +2022-11-09,196.35000,197.92000,194.04000,194.61000,194.61000,-2.21%,1206290 +2022-11-10,208.27000,223.37000,207.94500,222.96000,222.96000,14.57%,1946872 +2022-11-11,222.50000,232.44000,221.40000,228.80000,228.80000,2.62%,1870089 +2022-11-14,225.63000,226.64000,221.08000,223.31000,223.31000,-2.40%,1518903 +2022-11-15,231.20000,233.68900,229.89000,232.30000,232.30000,4.03%,1930360 +2022-11-16,230.49000,231.23000,219.82000,221.14000,221.14000,-4.80%,2290684 +2022-11-17,215.86000,218.09000,212.73000,214.68000,214.68000,-2.92%,1660565 +2022-11-18,219.23000,219.23000,209.65000,210.37000,210.37000,-2.01%,1588320 +2022-11-21,208.40000,209.15500,205.92000,206.50000,206.50000,-1.84%,1793680 +2022-11-22,206.50000,209.64000,202.88000,208.90000,208.90000,1.16%,2548731 +2022-11-23,190.75000,199.67500,188.01000,197.07000,197.07000,-5.66%,6274813 +2022-11-25,196.79000,200.96000,196.25000,200.66000,200.66000,1.82%,1318187 +2022-11-28,199.84000,202.98000,194.79000,195.35000,195.35000,-2.65%,1624583 +2022-11-29,195.40000,196.53000,190.96000,195.18000,195.18000,-0.09%,1473806 +2022-11-30,195.32000,202.81000,193.93000,201.95000,201.95000,3.47%,4608918 +2022-12-01,202.37000,208.70000,202.11500,206.93000,206.93000,2.47%,1649510 +2022-12-02,200.90000,204.06000,200.19000,201.11000,201.11000,-2.81%,1323643 +2022-12-05,198.78000,199.47000,195.27000,198.39000,198.39000,-1.35%,1546987 +2022-12-06,197.33000,197.79000,191.81000,194.61000,194.61000,-1.91%,1132305 +2022-12-07,194.61000,196.86500,191.83000,193.34000,193.34000,-0.65%,1281401 +2022-12-08,194.28000,197.90000,192.70000,196.63000,196.63000,1.70%,1370334 +2022-12-09,195.77000,197.27000,193.84000,194.31000,194.31000,-1.18%,1030995 +2022-12-12,193.27000,199.98000,193.14000,199.88000,199.88000,2.87%,1344369 +2022-12-13,210.88000,211.83000,201.49000,203.02000,203.02000,1.57%,1535445 +2022-12-14,203.41000,206.77400,199.05000,200.06000,200.06000,-1.46%,1404451 +2022-12-15,195.80000,197.50000,192.22000,194.11000,194.11000,-2.97%,1808152 +2022-12-16,192.73000,195.12000,189.84000,192.40000,192.40000,-0.88%,2292777 +2022-12-19,192.72000,192.72000,188.15000,188.54000,188.54000,-2.01%,1281239 +2022-12-20,186.28000,189.77500,185.51000,187.92000,187.92000,-0.33%,949401 +2022-12-21,188.67000,193.37500,186.28000,192.23000,192.23000,2.29%,1177346 +2022-12-22,189.31000,190.11000,185.85000,188.10000,188.10000,-2.15%,1999472 +2022-12-23,186.36000,188.80000,185.76000,188.16000,188.16000,0.03%,941108 +2022-12-27,188.07000,188.07000,185.30000,186.29000,186.29000,-0.99%,914110 +2022-12-28,184.49000,187.41000,181.59000,181.90000,181.90000,-2.36%,1172072 +2022-12-29,183.47000,189.27500,182.85000,188.12000,188.12000,3.42%,988621 +2022-12-30,184.78000,186.94000,183.07000,186.87000,186.87000,-0.66%,1057518 +2023-01-03,190.62000,192.96400,183.00000,185.15000,185.15000,-0.92%,1181561 +2023-01-04,187.89000,190.71000,186.00000,187.96000,187.96000,1.52%,1069612 +2023-01-05,186.05000,186.32000,180.37800,182.07000,182.07000,-3.13%,1488597 +2023-01-06,184.23000,188.60000,179.61000,187.19000,187.19000,2.81%,1294661 +2023-01-09,190.52000,199.09000,190.48000,192.47000,192.47000,2.82%,1400843 +2023-01-10,190.23000,194.30000,190.23000,193.43000,193.43000,0.50%,1126835 +2023-01-11,195.36000,200.28000,194.06000,199.93000,199.93000,3.36%,1144083 +2023-01-12,199.58000,201.80000,197.09000,199.96000,199.96000,0.02%,1247128 +2023-01-13,197.06000,201.04000,197.06000,200.59000,200.59000,0.32%,961029 +2023-01-17,200.14000,202.61500,199.46000,200.70000,200.70000,0.05%,1194526 +2023-01-18,201.38000,205.47000,197.67000,198.02000,198.02000,-1.34%,1117892 +2023-01-19,195.68000,199.24800,195.65000,196.05000,196.05000,-0.99%,987372 +2023-01-20,198.24000,206.73000,198.20000,205.90000,205.90000,5.02%,1248440 +2023-01-23,206.06000,211.63000,205.10000,211.29000,211.29000,2.62%,1079305 +2023-01-24,209.31000,210.61000,204.84000,206.43000,206.43000,-2.30%,908375 +2023-01-25,202.00000,203.80500,198.01000,202.50000,202.50000,-1.90%,1273353 +2023-01-26,206.27000,209.24000,205.77000,208.46000,208.46000,2.94%,876704 +2023-01-27,206.33000,212.50000,206.00000,210.88000,210.88000,1.16%,1284604 +2023-01-30,207.07000,210.60000,206.80000,209.12000,209.12000,-0.83%,1122141 +2023-01-31,210.33000,215.55000,208.89000,215.16000,215.16000,2.89%,1633328 +2023-02-01,213.89000,223.99000,212.98000,222.19000,222.19000,3.27%,1313864 +2023-02-02,226.43000,232.15000,225.81000,228.22000,228.22000,2.71%,1827448 +2023-02-03,221.68000,227.49000,221.00000,223.66000,223.66000,-2.00%,1199604 +2023-02-06,219.02000,220.52500,216.94000,218.34000,218.34000,-2.38%,1174762 +2023-02-07,217.85000,224.01000,215.68000,223.65000,223.65000,2.43%,1021873 +2023-02-08,223.86000,225.95000,220.93500,221.32000,221.32000,-1.04%,1024159 +2023-02-09,224.42000,229.43000,222.76000,224.65000,224.65000,1.50%,1581913 +2023-02-10,220.94000,224.84000,219.84000,222.80000,222.80000,-0.82%,1096466 +2023-02-13,223.38000,225.96000,222.85000,224.00000,224.00000,0.54%,1021244 +2023-02-14,223.37000,229.33000,222.08400,228.04000,228.04000,1.80%,1373122 +2023-02-15,226.48000,229.32000,225.39000,229.28000,229.28000,0.54%,926883 +2023-02-16,223.75000,225.38600,221.18000,222.13000,222.13000,-3.12%,825508 +2023-02-17,219.39000,221.24000,216.50000,219.98000,219.98000,-0.97%,1194063 +2023-02-21,215.72000,218.43000,214.31000,215.55000,215.55000,-2.01%,1277456 +2023-02-22,215.71000,218.46000,215.31000,216.70000,216.70000,0.53%,1464950 +2023-02-23,218.06000,221.55000,216.12000,221.16000,221.16000,2.06%,2070894 +2023-02-24,203.19000,205.11000,191.44000,192.53000,192.53000,-12.95%,4971474 +2023-02-27,195.00000,200.00000,194.08300,196.68000,196.68000,2.16%,2251820 +2023-02-28,195.11000,201.67000,195.11000,198.69000,198.69000,1.02%,1896134 +2023-03-01,199.48000,200.13000,195.17500,196.38000,196.38000,-1.16%,1300281 +2023-03-02,195.69000,201.97000,195.53000,201.13000,201.13000,2.42%,1523395 +2023-03-03,201.75000,208.12000,201.75000,207.46000,207.46000,3.15%,1790020 +2023-03-06,208.00000,211.12000,206.97000,208.33000,208.33000,0.42%,1299111 +2023-03-07,209.00000,211.51000,205.07000,205.48000,205.48000,-1.37%,1209793 +2023-03-08,205.84000,207.58000,203.07000,204.51000,204.51000,-0.47%,1012349 +2023-03-09,205.71000,208.75000,199.90000,200.49000,200.49000,-1.97%,1439980 +2023-03-10,201.11000,201.37000,193.11500,194.02000,194.02000,-3.23%,1341669 +2023-03-13,193.33000,200.30000,191.04000,197.87000,197.87000,1.98%,1905462 +2023-03-14,200.07000,202.49500,196.35000,199.22000,199.22000,0.68%,1792456 +2023-03-15,196.16500,197.42000,193.16000,195.79000,195.79000,-1.72%,1857243 +2023-03-16,196.18000,202.14500,195.23000,200.59000,200.59000,2.45%,1463042 +2023-03-17,199.30000,202.71000,196.90000,199.11000,199.11000,-0.74%,2216175 +2023-03-20,200.31000,202.89000,198.24000,200.42000,200.42000,0.66%,1577406 +2023-03-21,202.00000,208.62000,201.57500,207.15000,207.15000,3.36%,1785734 +2023-03-22,206.44000,207.28000,198.34000,198.38000,198.38000,-4.23%,1718944 +2023-03-23,200.92000,204.67000,199.11000,201.14000,201.14000,1.39%,1549866 +2023-03-24,201.07000,202.97000,198.15500,200.22000,200.22000,-0.46%,1403772 +2023-03-27,201.55000,202.82000,197.26000,198.75000,198.75000,-0.73%,1580664 +2023-03-28,196.75000,197.81500,195.13000,197.27000,197.27000,-0.74%,1463052 +2023-03-29,199.61000,199.94000,197.61500,199.16000,199.16000,0.96%,1206710 +2023-03-30,201.07000,202.82000,200.12000,201.61000,201.61000,1.23%,1072943 +2023-03-31,202.78000,208.38000,202.01000,208.16000,208.16000,3.25%,1871244 +2023-04-03,205.09000,207.86000,204.34000,207.58000,207.58000,-0.28%,1472599 +2023-04-04,209.00000,210.89000,202.13000,203.32000,203.32000,-2.05%,1300693 +2023-04-05,201.62000,202.37000,195.93000,197.55000,197.55000,-2.84%,1517958 +2023-04-06,196.89000,198.32400,194.62000,197.34000,197.34000,-0.11%,1174501 +2023-04-10,195.00000,198.53000,193.29000,198.14000,198.14000,0.41%,1075124 +2023-04-11,197.39000,198.73000,195.70000,197.78000,197.78000,-0.18%,993206 +2023-04-12,200.82000,201.18000,192.76000,193.16000,193.16000,-2.34%,1818765 +2023-04-13,194.88000,196.93000,194.14000,196.31000,196.31000,1.63%,1685539 +2023-04-14,195.96000,199.39000,192.88000,194.66000,194.66000,-0.84%,1478810 +2023-04-17,196.64000,200.08000,195.35000,197.09000,197.09000,1.25%,1343421 +2023-04-18,199.80000,200.82000,196.34500,197.45000,197.45000,0.18%,1013252 +2023-04-19,195.55000,196.94000,193.67000,196.56000,196.56000,-0.45%,932199 +2023-04-20,194.51000,196.84000,193.74000,194.64000,194.64000,-0.98%,1194141 +2023-04-21,194.41000,195.16000,192.27000,194.09000,194.09000,-0.28%,891677 +2023-04-24,193.81000,196.23000,192.62000,195.84000,195.84000,0.90%,999946 +2023-04-25,193.82000,194.14600,190.13000,190.21000,190.21000,-2.87%,1115003 +2023-04-26,191.19000,192.39500,189.20000,189.90000,189.90000,-0.16%,1049827 +2023-04-27,192.35000,192.61800,188.38000,190.11000,190.11000,0.11%,1513156 +2023-04-28,189.42000,194.90000,188.44500,194.79000,194.79000,2.46%,1138741 +2023-05-01,194.79000,197.31300,193.26500,196.47000,196.47000,0.86%,917116 +2023-05-02,196.56000,197.02500,191.78000,192.42000,192.42000,-2.06%,1421668 +2023-05-03,193.58000,197.45000,193.38000,193.70000,193.70000,0.67%,972483 +2023-05-04,194.57000,195.38000,191.76500,193.03000,193.03000,-0.35%,855873 +2023-05-05,193.98000,196.49500,192.90000,194.94000,194.94000,0.99%,1281158 +2023-05-08,193.47000,194.70000,189.54000,191.99000,191.99000,-1.51%,1045616 +2023-05-09,191.53000,194.52000,190.95000,192.73000,192.73000,0.39%,959660 +2023-05-10,196.08000,197.46000,193.23000,196.32000,196.32000,1.86%,1437624 +2023-05-11,196.12000,196.82000,192.28500,193.10000,193.10000,-1.64%,731421 +2023-05-12,193.64000,194.90000,192.67000,194.45000,194.45000,0.70%,948824 +2023-05-15,193.73000,197.00500,191.26000,196.91000,196.91000,1.27%,834985 +2023-05-16,196.18000,197.42000,193.19000,193.25000,193.25000,-1.86%,1059901 +2023-05-17,195.06000,199.09000,193.14000,198.46000,198.46000,2.70%,1212761 +2023-05-18,198.50000,205.00000,198.42000,204.84000,204.84000,3.21%,1591411 +2023-05-19,204.00000,204.25000,199.25000,200.89000,200.89000,-1.93%,1522381 +2023-05-22,201.48000,204.22900,199.62000,203.49000,203.49000,1.29%,1058828 +2023-05-23,199.27000,201.83000,196.51000,196.64000,196.64000,-3.37%,1696295 +2023-05-24,193.94000,198.02000,192.50000,196.75000,196.75000,0.06%,1757073 +2023-05-25,197.84000,199.51000,195.67000,197.56000,197.56000,0.41%,2487101 +2023-05-26,200.77000,202.50000,193.19000,198.90000,198.90000,0.68%,2839338 +2023-05-30,202.20000,202.88000,192.98000,195.04000,195.04000,-1.94%,1776300 +2023-05-31,195.46000,200.86000,194.82000,199.39000,199.39000,2.23%,3823529 +2023-06-01,199.21000,205.39000,197.04600,203.30000,203.30000,1.96%,1549153 +2023-06-02,205.31000,208.48000,203.00000,204.24000,204.24000,0.46%,1385518 +2023-06-05,203.93000,208.91000,202.72000,208.43000,208.43000,2.05%,1341524 +2023-06-06,209.24000,209.92100,207.18000,208.01000,208.01000,-0.20%,926759 +2023-06-07,208.25000,208.46500,200.33000,201.16000,201.16000,-3.29%,1329798 +2023-06-08,201.13000,201.78000,198.40500,200.16000,200.16000,-0.50%,1043064 +2023-06-09,200.65000,203.35000,198.01000,201.39000,201.39000,0.61%,1348437 +2023-06-12,202.91000,208.24000,202.88500,208.10000,208.10000,3.33%,1511252 +2023-06-13,208.62000,213.55000,207.37000,213.29000,213.29000,2.49%,1799685 +2023-06-14,212.85000,214.90000,209.66000,213.55000,213.55000,0.12%,1933448 +2023-06-15,211.41000,222.15000,211.39000,221.43000,221.43000,3.69%,2128058 +2023-06-16,223.64000,223.64000,212.36000,213.50000,213.50000,-3.58%,3289117 +2023-06-20,211.63000,214.03000,209.27200,211.99000,211.99000,-0.71%,1730962 +2023-06-21,210.00000,212.12000,207.69000,207.98000,207.98000,-1.89%,1711811 +2023-06-22,207.05000,207.84500,205.04000,206.70000,206.70000,-0.62%,1889658 +2023-06-23,202.86000,203.19000,200.25000,202.00000,202.00000,-2.27%,1538921 +2023-06-26,201.14000,204.43500,199.64000,200.78000,200.78000,-0.60%,1286892 +2023-06-27,201.76000,207.25000,201.05000,206.85000,206.85000,3.02%,1556773 +2023-06-28,206.15000,208.36000,203.91000,206.30000,206.30000,-0.27%,1194450 +2023-06-29,207.02000,210.50000,205.36000,206.18000,206.18000,-0.06%,1104264 +2023-06-30,207.42000,207.75900,203.74500,204.61000,204.61000,-0.76%,2094783 +2023-07-03,203.00000,205.19000,202.11000,203.70000,203.70000,-0.44%,818877 +2023-07-05,202.40500,203.97000,200.51000,203.85000,203.85000,0.07%,1688592 +2023-07-06,200.00000,201.19000,197.51800,201.05000,201.05000,-1.37%,1685677 +2023-07-07,200.40000,203.95000,200.40000,201.57000,201.57000,0.26%,1176641 +2023-07-10,201.00000,208.07000,201.00000,207.33000,207.33000,2.86%,1097568 +2023-07-11,207.59000,212.65500,206.87500,212.05000,212.05000,2.28%,1183468 +2023-07-12,216.67000,218.02200,214.92000,215.32000,215.32000,1.54%,1469792 +2023-07-13,217.98000,218.84000,216.52000,216.59000,216.59000,0.59%,1012037 +2023-07-14,215.95000,216.07000,210.50000,214.14000,214.14000,-1.13%,1189546 +2023-07-17,213.49000,216.12000,212.70000,213.73000,213.73000,-0.19%,1428654 +2023-07-18,212.57000,217.92000,212.41000,217.24000,217.24000,1.64%,1754827 +2023-07-19,217.97000,222.63000,216.84000,219.07000,219.07000,0.84%,1869362 +2023-07-20,217.14000,218.53000,210.66000,210.97000,210.97000,-3.70%,1163264 +2023-07-21,213.11000,214.91000,209.25000,209.90000,209.90000,-0.51%,4587883 +2023-07-24,210.82000,212.20000,207.58000,210.53000,210.53000,0.30%,1508113 +2023-07-25,211.00000,212.63500,210.50000,210.76000,210.76000,0.11%,850419 +2023-07-26,208.63000,213.68000,208.22500,212.75000,212.75000,0.94%,1094987 +2023-07-27,216.00000,220.25000,208.45000,209.46000,209.46000,-1.55%,1901944 +2023-07-28,213.01500,215.29000,208.31800,209.79000,209.79000,0.16%,1480020 +2023-07-31,210.83000,212.18000,209.12000,211.99000,211.99000,1.05%,1302045 +2023-08-01,211.17000,213.24500,209.00000,212.45000,212.45000,0.22%,757473 +2023-08-02,209.45000,209.83000,203.68300,206.78000,206.78000,-2.67%,1386731 +2023-08-03,203.97000,206.04500,202.33000,202.62000,202.62000,-2.01%,1427307 +2023-08-04,204.91000,204.91000,200.53500,201.57000,201.57000,-0.52%,1017645 +2023-08-07,202.52000,204.32000,201.54000,203.71500,203.71500,1.06%,849294 +2023-08-08,200.90000,203.96000,198.86000,203.23000,203.23000,-0.24%,1227041 +2023-08-09,203.70000,206.72000,203.25000,204.77000,204.77000,0.76%,1949501 +2023-08-10,208.33000,210.86000,206.09000,208.06000,208.06000,1.61%,1660341 +2023-08-11,205.75000,209.00000,205.60000,207.96000,207.96000,-0.05%,1167942 +2023-08-14,206.89000,211.93000,206.89000,211.48000,211.48000,1.69%,1096438 +2023-08-15,209.91000,211.79000,208.81000,209.53000,209.53000,-0.92%,1289758 +2023-08-16,208.84000,210.04000,203.57000,203.65000,203.65000,-2.81%,1517334 +2023-08-17,203.96000,204.10000,198.46000,198.70000,198.70000,-2.43%,1526134 +2023-08-18,196.50000,200.52500,195.28500,199.68000,199.68000,0.49%,975740 +2023-08-21,200.40000,202.92000,199.74000,202.02000,202.02000,1.17%,951292 +2023-08-22,202.34000,202.80500,200.00000,200.58000,200.58000,-0.71%,1041486 +2023-08-23,202.25000,205.81000,201.97000,204.36000,204.36000,1.88%,1697452 +2023-08-24,215.50000,216.75000,208.13500,208.60000,208.60000,2.07%,2648308 +2023-08-25,209.85000,216.79500,209.49000,215.92000,215.92000,3.51%,1933948 +2023-08-28,217.23000,218.41000,216.08000,217.09000,217.09000,0.54%,1098101 +2023-08-29,217.00000,219.57000,215.70000,219.40000,219.40000,1.06%,1151892 +2023-08-30,219.40000,223.45000,218.48000,221.55000,221.55000,0.98%,1331254 +2023-08-31,221.74000,224.26000,220.89000,221.94000,221.94000,0.18%,1729194 +2023-09-01,224.07000,224.13000,218.45000,220.02000,220.02000,-0.87%,1160668 +2023-09-05,218.09000,220.79000,216.59000,219.46000,219.46000,-0.25%,1189803 +2023-09-06,219.08000,222.69000,218.15000,222.20000,222.20000,1.25%,1709732 +2023-09-07,221.14000,221.62000,218.18000,221.01000,221.01000,-0.54%,1288221 +2023-09-08,220.56000,221.91500,217.86000,219.19000,219.19000,-0.82%,1002278 +2023-09-11,219.49000,220.43000,217.49500,218.74000,218.74000,-0.21%,838785 +2023-09-12,215.13000,217.07000,211.25000,211.80000,211.80000,-3.17%,1574632 +2023-09-13,212.20000,213.83000,210.57000,212.26000,212.26000,0.22%,1095003 +2023-09-14,213.34000,217.20000,211.60000,216.67000,216.67000,2.08%,1137169 +2023-09-15,216.67000,217.36000,212.81000,213.35000,213.35000,-1.53%,1944419 +2023-09-18,212.43500,214.21000,212.19000,213.52000,213.52000,0.08%,880353 +2023-09-19,212.13000,212.60000,209.07000,212.06000,212.06000,-0.68%,1145975 +2023-09-20,213.12000,213.43000,207.60500,207.73000,207.73000,-2.04%,1230385 +2023-09-21,206.78000,207.11000,203.20000,204.06000,204.06000,-1.77%,1425177 +2023-09-22,204.55000,206.28000,203.79000,204.04000,204.04000,-0.01%,1122774 +2023-09-25,203.00500,205.70000,202.00000,205.67000,205.67000,0.80%,1141960 +2023-09-26,204.05000,204.58000,200.26000,201.66000,201.66000,-1.95%,1544613 +2023-09-27,202.06000,203.64000,200.09000,202.28000,202.28000,0.31%,1064977 +2023-09-28,202.28000,208.56500,201.95000,207.89000,207.89000,2.77%,1466278 +2023-09-29,209.71000,210.99000,206.58000,206.91000,206.91000,-0.47%,1073911 +2023-10-02,206.06000,209.41600,205.54000,208.99000,208.99000,1.01%,855181 +2023-10-03,207.89000,209.05200,201.21000,203.28000,203.28000,-2.73%,1103078 +2023-10-04,204.28000,207.62000,204.05000,207.06000,207.06000,1.86%,892695 +2023-10-05,206.23000,206.46000,200.41000,203.96000,203.96000,-1.50%,958648 +2023-10-06,202.08000,211.28000,201.33000,210.04000,210.04000,2.98%,1238096 +2023-10-09,208.10000,211.05000,206.61000,210.56000,210.56000,0.25%,766007 +2023-10-10,211.15000,214.91000,210.00000,212.47000,212.47000,0.91%,914161 +2023-10-11,214.10000,215.18000,211.63000,213.20000,213.20000,0.34%,965508 +2023-10-12,213.83000,215.00000,211.12000,212.77000,212.77000,-0.20%,1207221 +2023-10-13,212.83000,213.75000,208.63000,209.47000,209.47000,-1.55%,1313947 +2023-10-16,211.02000,213.97000,210.10000,211.78000,211.78000,1.10%,786398 +2023-10-17,209.32000,215.44000,208.22500,213.99000,213.99000,1.04%,1004247 +2023-10-18,211.35000,212.08900,209.07000,209.64000,209.64000,-2.03%,1307659 +2023-10-19,210.33000,210.93000,205.20000,206.07000,206.07000,-1.70%,1383567 +2023-10-20,206.25000,206.72000,201.34000,202.69000,202.69000,-1.64%,1060682 +2023-10-23,201.62000,203.17000,198.82000,199.72000,199.72000,-1.47%,1012616 +2023-10-24,201.82000,205.71000,201.47000,205.04000,205.04000,2.66%,998821 +2023-10-25,203.15000,204.41000,199.81500,200.21000,200.21000,-2.36%,1155829 +2023-10-26,201.00000,202.42400,192.92000,196.12000,196.12000,-2.04%,1944204 +2023-10-27,196.25000,197.11000,192.88000,195.15000,195.15000,-0.49%,1157419 +2023-10-30,196.08000,198.67000,194.62000,197.79000,197.79000,1.35%,1084430 +2023-10-31,198.29000,198.62500,195.32000,197.63000,197.63000,-0.08%,1057757 +2023-11-01,198.12000,199.46000,195.94000,198.93000,198.93000,0.66%,1066735 +2023-11-02,199.51000,200.28000,192.01000,199.24000,199.24000,0.16%,1939964 +2023-11-03,200.74000,205.35000,200.28000,203.98000,203.98000,2.38%,1354669 +2023-11-06,203.17000,203.33000,199.84000,201.99000,201.99000,-0.98%,1005558 +2023-11-07,204.02000,206.75000,202.79000,205.31000,205.31000,1.64%,910266 +2023-11-08,206.16000,207.92000,205.36000,206.93000,206.93000,0.79%,745318 +2023-11-09,208.02000,208.88000,204.40000,204.68000,204.68000,-1.09%,844795 +2023-11-10,205.26000,211.05000,203.71500,210.58000,210.58000,2.88%,1014854 +2023-11-13,209.26000,211.97000,208.42000,210.10000,210.10000,-0.23%,1055691 +2023-11-14,214.54000,218.07000,213.97000,217.36000,217.36000,3.46%,1155581 +2023-11-15,217.21000,218.26000,215.52000,216.11000,216.11000,-0.58%,1031468 +2023-11-16,216.10000,217.50000,213.88700,215.02000,215.02000,-0.50%,1130496 +2023-11-17,215.30000,217.54000,214.32500,217.33000,217.33000,1.07%,1131110 +2023-11-20,217.49000,221.96500,217.18000,219.70000,219.70000,1.09%,1522678 +2023-11-21,219.00000,221.99000,216.63000,217.67000,217.67000,-0.92%,2109770 +2023-11-22,201.25000,208.55000,200.05000,202.66000,202.66000,-6.90%,4288913 +2023-11-24,202.66000,203.57000,201.11000,203.42000,203.42000,0.38%,912476 +2023-11-27,202.21000,203.01500,200.84800,202.26000,202.26000,-0.57%,1441400 +2023-11-28,201.80000,207.65000,201.80000,207.37000,207.37000,2.53%,1573209 +2023-11-29,210.03000,217.38500,210.03000,213.85000,213.85000,3.12%,2799538 +2023-11-30,215.22000,218.78000,212.70000,218.43000,218.43000,2.14%,3073674 +2023-12-01,218.27000,225.25500,217.00000,224.93000,224.93000,2.98%,1977263 +2023-12-04,222.94000,224.28000,217.96000,221.31000,221.31000,-1.61%,1747101 +2023-12-05,220.01000,220.84000,216.79000,220.45000,220.45000,-0.39%,1386581 +2023-12-06,221.71000,221.97000,218.57500,219.55000,219.55000,-0.41%,1461997 +2023-12-07,220.00000,224.46000,219.04500,223.84000,223.84000,1.95%,1330421 +2023-12-08,222.07000,225.31000,221.89500,224.01000,224.01000,0.08%,1073730 +2023-12-11,224.51000,228.28000,224.51000,226.09000,226.09000,0.93%,1486994 +2023-12-12,224.83000,228.95000,224.25300,227.94000,227.94000,0.82%,1369313 +2023-12-13,228.99000,235.00000,227.90000,234.91000,234.91000,3.06%,2051452 +2023-12-14,235.36000,242.63500,235.25500,240.81000,240.81000,2.51%,3303631 +2023-12-15,241.35000,243.17200,238.89000,242.29000,242.29000,0.61%,3179508 +2023-12-18,240.79000,242.47000,236.35000,239.14000,239.14000,-1.30%,1764866 +2023-12-19,239.65000,240.80000,237.75000,238.16000,238.16000,-0.41%,1528226 +2023-12-20,237.33000,241.56000,235.71500,236.71000,236.71000,-0.61%,1353566 +2023-12-21,240.65000,242.64900,239.06000,241.89000,241.89000,2.19%,1024336 +2023-12-22,243.74000,244.03100,240.30500,242.76000,242.76000,0.36%,719925 +2023-12-26,242.49000,245.35500,241.96000,245.07000,245.07000,0.95%,595012 +2023-12-27,245.36000,245.88000,244.38000,245.11000,245.11000,0.02%,771064 +2023-12-28,245.63000,245.85000,244.02000,244.91000,244.91000,-0.08%,537238 +2023-12-29,243.72000,245.40000,242.78500,243.48000,243.48000,-0.58%,721532 +2024-01-02,240.79000,241.20000,232.21500,234.12000,234.12000,-3.84%,1443500 +2024-01-03,231.71000,231.71000,227.04000,227.19000,227.19000,-2.96%,1278943 +2024-01-04,227.19000,229.57000,225.45000,228.92000,228.92000,0.76%,1552829 +2024-01-05,228.77000,231.86000,228.41000,229.52000,229.52000,0.26%,1137956 +2024-01-08,231.00000,235.95000,230.78000,235.45000,235.45000,2.58%,1447519 +2024-01-09,233.50000,236.67500,232.63000,235.96000,235.96000,0.22%,878484 +2024-01-10,236.19000,239.17500,235.77000,238.82000,238.82000,1.21%,964952 +2024-01-11,239.53000,241.02000,237.34000,240.65000,240.65000,0.77%,1035448 +2024-01-12,242.47000,243.34000,239.83000,242.44000,242.44000,0.74%,1012639 +2024-01-16,240.28000,242.68000,240.13000,241.50000,241.50000,-0.39%,1364804 +2024-01-17,239.66000,240.44200,235.96000,238.47000,238.47000,-1.25%,1330398 +2024-01-18,238.35000,241.94000,237.85000,241.18000,241.18000,1.14%,1042706 +2024-01-19,242.37000,249.05000,241.73000,248.64000,248.64000,3.09%,1205727 +2024-01-22,250.00000,252.80800,249.81000,250.79000,250.79000,0.86%,1441025 +2024-01-23,251.18000,253.24000,249.31000,252.78000,252.78000,0.79%,1030074 +2024-01-24,255.00000,256.48000,252.50000,252.66000,252.66000,-0.05%,1146668 +2024-01-25,255.62000,255.80000,250.53000,251.75000,251.75000,-0.36%,1116062 +2024-01-26,252.40000,254.28500,250.86000,253.07000,253.07000,0.52%,940236 +2024-01-29,253.05000,257.63000,252.68500,257.23000,257.23000,1.64%,937343 +2024-01-30,255.63000,257.56000,255.04000,256.47000,256.47000,-0.30%,1204411 +2024-01-31,255.02000,256.93000,251.73000,253.81000,253.81000,-1.04%,2017382 +2024-02-01,253.48000,255.77000,251.37000,255.07000,255.07000,0.50%,1214059 +2024-02-02,254.50000,259.24900,254.05000,256.45000,256.45000,0.54%,1592890 +2024-02-05,255.84000,256.42000,251.74000,252.81000,252.81000,-1.42%,1336118 +2024-02-06,254.07000,254.91000,252.70000,253.98000,253.98000,0.46%,865174 +2024-02-07,256.81000,261.00000,255.18500,258.43000,258.43000,1.75%,1125207 +2024-02-08,258.08000,262.91800,258.02000,261.51000,261.51000,1.19%,771127 +2024-02-09,262.85000,269.53000,262.85000,266.68000,266.68000,1.98%,1828625 +2024-02-12,265.91000,267.31000,261.51100,262.04000,262.04000,-1.74%,1055527 +2024-02-13,254.14000,258.72800,252.75000,256.76000,256.76000,-2.01%,1341584 +2024-02-14,259.41000,263.03000,259.13000,262.17000,262.17000,2.11%,925541 +2024-02-15,264.74000,264.94000,259.59000,261.25000,261.25000,-0.35%,724512 +2024-02-16,261.00000,261.43500,257.20000,258.30000,258.30000,-1.13%,1369454 +2024-02-20,256.33000,256.70000,251.66000,255.26000,255.26000,-1.18%,1277518 +2024-02-21,252.00000,252.68000,249.13000,252.52000,252.52000,-1.07%,742306 +2024-02-22,258.65000,260.33000,255.77000,256.98000,256.98000,1.77%,1077877 +2024-02-23,259.25000,260.00000,256.85000,257.20000,257.20000,0.09%,821491 +2024-02-26,257.84000,259.13500,256.14000,257.35000,257.35000,0.06%,987824 +2024-02-27,258.50000,258.59900,255.96000,256.95000,256.95000,-0.16%,951007 +2024-02-28,254.80000,258.84000,254.66000,255.25000,255.25000,-0.66%,1702995 +2024-02-29,256.35000,258.98500,255.00000,258.17000,258.17000,1.14%,3331660 +2024-03-01,275.00000,279.53000,258.60000,264.74000,264.74000,2.54%,3854244 +2024-03-04,263.01000,263.85000,259.66000,260.70000,260.70000,-1.53%,1945028 +2024-03-05,257.35000,257.51000,246.17000,247.29000,247.29000,-5.14%,1850322 +2024-03-06,248.15000,252.23000,248.15000,251.10000,251.10000,1.54%,1008050 +2024-03-07,252.89000,256.09000,250.89000,253.84000,253.84000,1.09%,1381047 +2024-03-08,253.77000,256.03000,251.69000,251.86000,251.86000,-0.78%,881719 +2024-03-11,252.31000,259.11000,251.38000,258.26000,258.26000,2.54%,1464068 +2024-03-12,258.85000,264.09000,258.39000,262.78000,262.78000,1.75%,1398447 +2024-03-13,262.91000,264.07500,258.51000,258.70000,258.70000,-1.55%,1115295 +2024-03-14,258.56000,259.47000,254.38000,258.53000,258.53000,-0.07%,1224650 +2024-03-15,256.66000,258.04000,253.13000,254.24000,254.24000,-1.66%,3010936 +2024-03-18,256.18000,259.48000,254.90000,255.18000,255.18000,0.37%,906396 +2024-03-19,253.05000,257.24000,251.37000,256.19000,256.19000,0.40%,857664 +2024-03-20,257.35000,262.83000,256.72500,262.43000,262.43000,2.44%,1260051 +2024-03-21,265.00000,268.90000,263.90000,265.75000,265.75000,1.27%,1693437 +2024-03-22,265.11000,267.04000,262.73000,262.86000,262.86000,-1.09%,893034 +2024-03-25,260.59000,262.82000,258.33000,261.57000,261.57000,-0.49%,1076582 +2024-03-26,262.02000,264.63000,261.51000,261.67000,261.67000,0.04%,939860 +2024-03-27,260.59000,262.29500,258.03000,260.97000,260.97000,-0.27%,992342 +2024-03-28,261.31000,262.95000,259.74000,260.42000,260.42000,-0.21%,896092 +2024-04-01,259.90000,260.75000,256.38500,259.44000,259.44000,-0.38%,738424 +2024-04-02,249.55000,252.76000,247.19000,248.71000,248.71000,-4.14%,1684702 +2024-04-03,247.59000,250.85000,245.50000,246.38000,246.38000,-0.94%,1300670 +2024-04-04,248.54000,252.67500,243.73000,244.81000,244.81000,-0.64%,1392955 +2024-04-05,246.00000,248.28000,244.07000,244.74000,244.74000,-0.03%,1318200 +2024-04-08,244.76000,247.14500,244.39000,245.89000,245.89000,0.47%,1256639 +2024-04-09,246.86000,248.45000,244.60000,247.93000,247.93000,0.83%,838658 +2024-04-10,243.59000,244.20000,238.10000,239.01000,239.01000,-3.60%,1285050 +2024-04-11,239.06000,242.56000,237.54000,241.06000,241.06000,0.86%,1171342 +2024-04-12,236.58000,238.00000,234.05000,236.98000,236.98000,-1.69%,1617057 +2024-04-15,239.95000,239.95000,228.91000,229.62000,229.62000,-3.11%,1385762 +2024-04-16,230.40000,230.43000,227.57000,228.24000,228.24000,-0.60%,2120161 +2024-04-17,212.77000,219.50000,207.43000,214.92000,214.92000,-5.84%,6357444 +2024-04-18,214.56000,214.75500,206.23000,210.63000,210.63000,-2.00%,4609060 +2024-04-19,211.55000,216.84000,210.20000,216.50000,216.50000,2.79%,3157485 +2024-04-22,218.70000,219.27000,214.33000,217.13000,217.13000,0.29%,1776476 +2024-04-23,217.13000,219.35000,217.13000,217.93000,217.93000,0.37%,1504576 +2024-04-24,217.35000,218.61500,214.15000,215.00000,215.00000,-1.34%,2628238 +2024-04-25,214.33000,216.80000,213.53500,216.40000,216.40000,0.65%,2211585 +2024-04-26,215.77000,219.36500,215.50000,217.93000,217.93000,0.71%,1277888 +2024-04-29,218.38000,219.08500,214.49000,216.78000,216.78000,-0.53%,1437021 +2024-04-30,216.45000,217.64000,212.75000,212.85000,212.85000,-1.81%,1427716 +2024-05-01,211.00000,216.00000,209.08000,210.71000,210.71000,-1.01%,1687750 +2024-05-02,211.85000,212.40000,208.80000,209.95000,209.95000,-0.36%,1589246 +2024-05-03,214.37000,217.35000,214.14000,215.19000,215.19000,2.50%,1197081 +2024-05-06,215.52000,217.20000,214.48500,216.70000,216.70000,0.70%,1343774 +2024-05-07,216.38000,216.74000,213.45000,214.62000,214.62000,-0.96%,1860058 +2024-05-08,213.75000,214.68000,213.00000,213.95000,213.95000,-0.31%,1189663 +2024-05-09,214.80000,218.73000,213.66000,218.63000,218.63000,2.19%,1487020 +2024-05-10,219.43000,220.73000,216.61000,217.77000,217.77000,-0.39%,1032861 +2024-05-13,219.79000,219.98000,216.13000,216.65000,216.65000,-0.51%,1465619 +2024-05-14,215.76000,217.05500,214.74000,215.83000,215.83000,-0.38%,1883340 +2024-05-15,219.13000,221.65000,217.72000,220.24000,220.24000,2.04%,1251171 +2024-05-16,219.95000,221.26000,218.43000,220.43000,220.43000,0.09%,1405406 +2024-05-17,220.89000,221.31000,219.21000,221.21000,221.21000,0.35%,1568015 +2024-05-20,221.40000,221.98000,219.84000,221.40000,221.40000,0.09%,1046066 +2024-05-21,219.35000,220.60000,218.00000,220.28000,220.28000,-0.51%,898270 +2024-05-22,220.51000,221.83000,219.46000,219.96000,219.96000,-0.15%,1214293 +2024-05-23,221.07000,221.20000,214.52000,215.16000,215.16000,-2.18%,1759341 +2024-05-24,212.30000,216.52000,209.00000,214.89000,214.89000,-0.13%,1496728 +2024-05-28,213.63000,213.63000,209.75000,210.45000,210.45000,-2.07%,1845428 +2024-05-29,207.66000,210.12000,206.72000,208.51000,208.51000,-0.92%,2968993 +2024-05-30,207.10000,207.10000,199.55000,199.93000,199.93000,-4.11%,4026509 +2024-05-31,199.17000,201.82000,195.32000,201.60000,201.60000,0.84%,4174758 +2024-06-03,219.59000,222.20900,208.34000,210.82000,210.82000,4.57%,8148968 +2024-06-04,211.00000,214.07000,208.84000,212.00000,212.00000,0.56%,3179068 +2024-06-05,213.69000,218.27000,212.98000,216.28000,216.28000,2.02%,2465964 +2024-06-06,216.99000,219.38000,215.11000,215.87000,215.87000,-0.19%,2064754 +2024-06-07,215.94000,216.72000,215.09000,216.05000,216.05000,0.08%,2411227 +2024-06-10,213.69000,218.64000,213.69000,218.20000,218.20000,1.00%,1901681 +2024-06-11,211.00000,215.29200,205.86000,211.50000,211.50000,-3.07%,3714933 +2024-06-12,219.44000,223.29000,214.51000,223.02000,223.02000,5.45%,4046789 +2024-06-13,221.79000,224.53000,221.04000,223.10000,223.10000,0.04%,2520181 +2024-06-14,224.39000,227.08000,222.36500,225.87000,225.87000,1.24%,2562973 +2024-06-17,235.00000,242.82000,230.60000,240.51000,240.51000,6.48%,5019817 +2024-06-18,240.51000,245.74000,240.51000,244.12000,244.12000,1.50%,3377136 +2024-06-20,243.56000,244.61000,240.90000,243.51000,243.51000,-0.25%,2763225 +2024-06-21,244.30000,244.32000,237.64500,242.31000,242.31000,-0.49%,5677377 +2024-06-24,239.67000,241.84000,239.00000,239.17000,239.17000,-1.30%,2799030 +2024-06-25,240.89000,243.07000,240.12000,242.53000,242.53000,1.40%,2760667 +2024-06-26,240.49000,245.34900,240.49000,243.28000,243.28000,0.31%,1717459 +2024-06-27,243.45000,246.54500,242.40300,243.68000,243.68000,0.16%,1239495 +2024-06-28,243.04000,248.20000,243.04000,247.45000,247.45000,1.55%,2851358 +2024-07-01,248.62000,249.00000,242.28100,245.83000,245.83000,-0.65%,1172639 +2024-07-02,245.84000,248.95000,245.77000,247.86000,247.86000,0.83%,1062737 +2024-07-03,248.17000,248.31000,245.48000,246.30000,246.30000,-0.63%,907920 +2024-07-05,246.27000,248.71000,245.76500,247.87000,247.87000,0.64%,1344912 +2024-07-08,246.10000,249.33000,245.40000,247.96000,247.96000,0.04%,1230197 +2024-07-09,243.17000,245.99000,241.18000,243.96000,243.96000,-1.61%,1709432 +2024-07-10,243.68000,247.33000,241.42000,247.05000,247.05000,1.27%,1666348 +2024-07-11,247.82000,252.63000,247.82000,248.77000,248.77000,0.70%,1268348 +2024-07-12,249.12000,255.55000,248.63000,253.45000,253.45000,1.88%,1130333 +2024-07-15,253.33000,255.47000,252.11000,253.17000,253.17000,-0.11%,870302 +2024-07-16,254.80000,256.05000,252.34000,253.82000,253.82000,0.26%,835911 +2024-07-17,248.50000,253.00000,248.08000,250.18000,250.18000,-1.43%,1239686 +2024-07-18,249.68000,249.68000,240.64000,242.81000,242.81000,-2.95%,1399128 +2024-07-19,242.95000,243.54000,239.62000,242.45000,242.45000,-0.15%,1120472 +2024-07-22,245.48000,245.79000,242.90000,245.26000,245.26000,1.16%,712528 +2024-07-23,244.96000,247.31000,244.63000,246.23000,246.23000,0.40%,693924 +2024-07-24,244.59000,245.23000,239.01000,239.45000,239.45000,-2.75%,1510935 +2024-07-25,240.17000,245.65000,239.66000,242.23000,242.23000,1.16%,1680251 +2024-07-26,243.80000,245.34200,239.99000,240.86000,240.86000,-0.57%,1267132 +2024-07-29,242.55000,244.03000,240.34500,242.58000,242.58000,0.71%,723502 +2024-07-30,244.19000,245.63000,240.06000,243.34000,243.34000,0.31%,1141886 +2024-07-31,246.40000,250.74500,243.54000,247.52000,247.52000,1.72%,1289105 +2024-08-01,247.09000,248.61000,238.57000,241.78000,241.78000,-2.32%,1299610 +2024-08-02,236.67000,238.00000,230.65000,231.37000,231.37000,-4.31%,2812417 +2024-08-05,226.70000,228.25000,223.03000,225.72000,225.72000,-2.44%,2341177 +2024-08-06,230.44000,236.49000,229.32000,234.23000,234.23000,3.77%,2183782 +2024-08-07,236.56000,240.03000,232.36000,232.57000,232.57000,-0.71%,875724 +2024-08-08,236.17000,239.40000,233.43000,239.29000,239.29000,2.89%,911309 +2024-08-09,238.16000,242.28000,237.84000,240.44000,240.44000,0.48%,876398 +2024-08-12,240.17000,241.74800,238.01000,239.57000,239.57000,-0.36%,1000099 +2024-08-13,242.10000,245.59000,241.60000,244.61000,244.61000,2.10%,1088042 +2024-08-14,244.61000,246.93500,243.79000,246.22000,246.22000,0.66%,790843 +2024-08-15,248.18000,250.50000,247.22000,250.21000,250.21000,1.62%,933858 +2024-08-16,248.39000,249.27500,246.33000,248.23000,248.23000,-0.79%,1075389 +2024-08-19,248.50000,251.44000,248.00000,251.11000,251.11000,1.16%,1050162 +2024-08-20,250.77000,251.89000,249.78000,250.13000,250.13000,-0.39%,871431 +2024-08-21,250.31000,252.93000,250.01000,252.06000,252.06000,0.77%,1055977 +2024-08-22,253.00000,253.21500,249.58000,249.91000,249.91000,-0.85%,796927 +2024-08-23,254.32000,255.79000,251.85000,255.26000,255.26000,2.14%,1413872 +2024-08-26,256.93000,258.82000,255.82000,256.21000,256.21000,0.37%,979760 +2024-08-27,256.00000,258.49000,255.50500,256.99000,256.99000,0.30%,1059130 +2024-08-28,256.01000,256.98000,252.58000,254.62000,254.62000,-0.92%,1220811 +2024-08-29,257.22000,261.82000,256.62000,258.23000,258.23000,1.42%,2225475 +2024-08-30,270.00000,275.68000,258.03000,258.40000,258.40000,0.07%,4054902 +2024-09-03,261.77000,267.83000,256.83000,257.83000,257.83000,-0.22%,2026711 +2024-09-04,256.56000,259.42000,255.37000,255.79000,255.79000,-0.79%,1465023 +2024-09-05,257.02000,257.02000,249.86000,251.77000,251.77000,-1.57%,2392723 +2024-09-06,252.70000,255.00000,249.61000,250.37000,250.37000,-0.56%,1487904 +2024-09-09,251.62000,256.05000,251.55000,255.67000,255.67000,2.12%,1497390 +2024-09-10,256.18000,257.85000,252.23000,257.61000,257.61000,0.76%,1895842 +2024-09-11,255.63000,259.67000,251.94000,258.98000,258.98000,0.53%,2148442 +2024-09-12,259.13000,260.62500,256.61000,259.47000,259.47000,0.19%,1216673 +2024-09-13,260.59000,264.55000,260.00000,263.96000,263.96000,1.73%,1468637 +2024-09-16,265.50000,269.00000,265.00000,267.73000,267.73000,1.43%,1410404 +2024-09-17,268.09000,270.24500,266.49000,266.89000,266.89000,-0.31%,950014 +2024-09-18,267.97000,267.97000,263.57000,264.21000,264.21000,-1.00%,1155962 +2024-09-19,270.25000,272.34000,267.79300,269.76000,269.76000,2.10%,1911477 +2024-09-20,270.58000,272.72000,266.50000,267.29000,267.29000,-0.92%,2551359 +2024-09-23,269.23000,269.38000,266.92000,268.46000,268.46000,0.44%,2070572 +2024-09-24,267.94000,270.11500,266.62000,269.65000,269.65000,0.44%,870049 +2024-09-25,268.95000,270.73500,267.56500,268.00000,268.00000,-0.61%,1174516 +2024-09-26,271.13000,273.49000,269.73000,273.36000,273.36000,2.00%,1108009 +2024-09-27,273.36000,274.50000,271.00000,271.90000,271.90000,-0.53%,614886 +2024-09-30,274.84000,275.85000,272.06000,275.48000,275.48000,1.32%,1109835 +2024-10-01,274.61000,275.00000,266.55000,267.47000,267.47000,-2.91%,1043974 +2024-10-02,267.92000,271.99000,267.43500,270.17000,270.17000,1.01%,827262 +2024-10-03,267.55000,270.57000,267.55000,268.59000,268.59000,-0.58%,740033 +2024-10-04,272.86000,273.85000,267.49000,271.16000,271.16000,0.96%,846556 +2024-10-07,268.32000,270.23600,266.01500,267.23000,267.23000,-1.45%,757318 +2024-10-08,268.19000,276.26000,267.51000,275.08000,275.08000,2.94%,1412998 +2024-10-09,274.93000,277.66000,274.08000,276.88000,276.88000,0.65%,782074 +2024-10-10,275.00000,277.91000,275.00000,277.71000,277.71000,0.30%,849171 +2024-10-11,277.49000,282.54000,277.48000,281.67000,281.67000,1.43%,1332319 +2024-10-14,283.15000,286.43000,281.25000,285.31000,285.31000,1.29%,1264083 +2024-10-15,285.31000,287.96000,285.29000,286.48000,286.48000,0.41%,1602388 +2024-10-16,288.18000,289.36000,284.90000,289.19000,289.19000,0.95%,1364344 +2024-10-17,290.44000,292.88000,289.13000,290.57000,290.57000,0.48%,1808725 +2024-10-18,290.57000,294.13000,290.00000,292.99000,292.99000,0.83%,1511702 +2024-10-21,291.36000,293.74500,288.80000,289.78000,289.78000,-1.10%,1254454 +2024-10-22,287.54000,290.52500,286.25000,288.48000,288.48000,-0.45%,1012736 +2024-10-23,287.12000,287.58500,283.93000,286.29500,286.29500,-0.76%,1209119 +2024-10-24,288.55000,289.17000,285.51000,285.77000,285.77000,-0.18%,1238311 +2024-10-25,287.72000,289.00000,285.04000,286.04000,286.04000,0.09%,973419 +2024-10-28,286.34000,288.64000,286.34000,286.52000,286.52000,0.17%,1016697 +2024-10-29,286.32000,290.20000,284.49000,289.66000,289.66000,1.10%,886987 +2024-10-30,288.18000,291.21000,287.93000,288.82000,288.82000,-0.29%,751563 +2024-10-31,287.80000,288.47000,283.42000,283.80000,283.80000,-1.74%,1488039 +2024-11-01,282.83000,289.26000,281.60500,286.57000,286.57000,0.98%,1047852 +2024-11-04,287.19000,289.75600,285.32000,287.62000,287.62000,0.37%,896358 +2024-11-05,288.84000,293.06000,287.00000,291.79000,291.79000,1.45%,1009401 +2024-11-06,299.00000,305.49000,297.91000,302.33000,302.33000,3.61%,2258401 +2024-11-07,302.95000,306.22500,301.05000,305.51000,305.51000,1.05%,1057217 +2024-11-08,306.26000,307.17300,305.02000,305.56000,305.56000,0.02%,968605 +2024-11-11,305.46000,314.70000,304.64000,313.89000,313.89000,2.73%,1557009 +2024-11-12,311.22000,314.00500,304.75000,309.73000,309.73000,-1.33%,1748774 +2024-11-13,308.63000,315.73000,307.91000,313.14000,313.14000,1.10%,1273488 +2024-11-14,310.22500,312.88000,305.98000,306.65000,306.65000,-2.07%,1545643 +2024-11-15,305.06000,305.08000,297.12000,299.15000,299.15000,-2.45%,2300222 +2024-11-18,299.36000,303.01000,297.00000,302.05000,302.05000,0.97%,920116 +2024-11-19,298.13000,306.40000,298.02000,305.20000,305.20000,1.04%,1348276 +2024-11-20,305.92500,308.38000,303.15000,307.84000,307.84000,0.87%,1442321 +2024-11-21,310.00000,317.45000,308.25000,315.41000,315.41000,2.46%,1602211 +2024-11-22,315.96000,321.90000,315.04000,321.27000,321.27000,1.86%,1905591 +2024-11-25,324.53000,326.62000,318.69000,319.39000,319.39000,-0.59%,2967370 +2024-11-26,320.79000,320.99000,316.54000,317.96000,317.96000,-0.45%,2519923 +2024-11-27,293.20000,301.47000,289.65000,290.64000,290.64000,-8.59%,3442326 +2024-11-29,289.03000,292.62000,289.03000,291.90000,291.90000,0.43%,1317760 +2024-12-02,291.74000,297.94100,291.44000,296.65000,296.65000,1.63%,2073018 +2024-12-03,294.14000,301.59000,293.50000,298.96000,298.96000,0.78%,1944513 +2024-12-04,302.72000,304.97000,299.89000,304.23000,304.23000,1.76%,1528707 +2024-12-05,302.53000,307.25000,301.32000,305.17000,305.17000,0.31%,1378778 +2024-12-06,305.92000,309.43000,305.56000,307.71000,307.71000,0.83%,1377635 +2024-12-09,308.00000,311.51000,305.72000,308.55000,308.55000,0.27%,1599948 +2024-12-10,306.16000,307.79500,303.63000,303.99000,303.99000,-1.48%,1110152 +2024-12-11,305.37000,310.90000,304.75500,307.46000,307.46000,1.14%,1261847 +2024-12-12,305.42000,310.29000,304.48500,309.34000,309.34000,0.61%,998087 +2024-12-13,308.13000,308.36000,302.95000,303.77000,303.77000,-1.80%,1131021 +2024-12-16,303.93000,307.14000,302.37000,304.89000,304.89000,0.37%,1186216 +2024-12-17,302.63000,303.40000,299.47000,302.82000,302.82000,-0.68%,1781589 +2024-12-18,303.71000,304.07000,291.47000,292.83000,292.83000,-3.30%,1845067 +2024-12-19,293.65000,297.82000,290.94000,293.63000,293.63000,0.27%,1381222 +2024-12-20,290.70000,299.73500,288.54000,298.12000,298.12000,1.53%,4191162 +2024-12-23,297.99000,298.45000,294.36000,297.49000,297.49000,-0.21%,876162 +2024-12-24,297.55000,301.23000,296.68000,301.23000,301.23000,1.26%,560019 +2024-12-26,299.43000,301.73300,299.43000,300.28000,300.28000,-0.32%,646806 +2024-12-27,298.64000,298.84000,294.57000,297.59000,297.59000,-0.90%,1041680 +2024-12-30,292.99000,298.92200,291.74300,297.53000,297.53000,-0.02%,1191164 +2024-12-31,298.55000,298.55000,294.97500,295.57000,295.57000,-0.66%,708130 +2025-01-02,297.75000,298.01000,291.80000,293.32000,293.32000,-0.76%,975387 +2025-01-03,295.23000,297.00000,292.49000,294.06000,294.06000,0.25%,1176263 +2025-01-06,293.11000,296.90400,291.18000,292.51000,292.51000,-0.53%,1231416 +2025-01-07,290.72000,294.70000,289.03000,290.82000,290.82000,-0.58%,1018638 +2025-01-08,294.16000,298.69400,292.75000,296.37000,296.37000,1.91%,1369285 +2025-01-10,291.37000,292.60500,284.47000,284.96000,284.96000,-3.85%,2352388 +2025-01-13,281.42000,287.04000,279.83600,284.82000,284.82000,-0.05%,1869610 +2025-01-14,285.07000,289.31000,284.82000,286.87000,286.87000,0.72%,1137566 +2025-01-15,293.47000,296.19300,290.73500,290.94000,290.94000,1.42%,1554209 +2025-01-16,290.44000,293.35000,288.69000,290.08000,290.08000,-0.30%,1077281 +2025-01-17,296.25000,296.25000,290.62000,291.45000,291.45000,0.47%,1466127 +2025-01-21,294.62000,297.75000,294.05000,296.91000,296.91000,1.87%,1192088 +2025-01-22,297.42000,302.21000,297.01000,301.45000,301.45000,1.53%,1498497 +2025-01-23,297.61000,301.50000,297.50000,301.08000,301.08000,-0.12%,1157580 +2025-01-24,301.18000,302.55000,300.13000,300.83000,300.83000,-0.08%,764142 +2025-01-27,295.28000,302.85000,293.57000,299.07000,299.07000,-0.59%,1365493 +2025-01-28,306.00000,314.10000,301.28000,309.93000,309.93000,3.63%,2088987 +2025-01-29,307.30000,308.00000,302.20000,304.17000,304.17000,-1.86%,1083711 +2025-01-30,306.80000,311.50000,306.70000,309.95000,309.95000,1.90%,1255759 +2025-01-31,311.77000,317.05000,311.02500,311.34000,311.34000,0.45%,1285325 +2025-02-03,309.11000,310.00000,302.38000,306.23000,306.23000,-1.64%,1447594 +2025-02-04,307.58000,308.92000,304.48500,306.85000,306.85000,0.20%,884744 +2025-02-05,306.87000,311.64000,303.97000,311.36000,311.36000,1.47%,947975 +2025-02-06,311.50000,312.08000,306.46000,307.70000,307.70000,-1.18%,988061 +2025-02-07,308.50000,310.19000,300.14000,301.15000,301.15000,-2.13%,1485871 +2025-02-10,303.77000,308.72000,301.64000,304.99000,304.99000,1.28%,1761632 +2025-02-11,302.06000,304.28000,298.05200,299.72000,299.72000,-1.73%,1375553 +2025-02-12,294.32000,298.33000,293.14000,297.28000,297.28000,-0.81%,1400157 +2025-02-13,297.50000,303.55000,297.45000,303.48000,303.48000,2.09%,1288094 +2025-02-14,303.48000,304.97000,301.30000,302.72000,302.72000,-0.25%,924111 +2025-02-18,300.00000,300.52000,291.02000,295.66000,295.66000,-2.33%,2746349 +2025-02-19,293.68000,299.67000,292.41000,299.06000,299.06000,1.15%,1601502 +2025-02-20,298.93000,298.93000,289.89000,291.02000,291.02000,-2.69%,1578613 +2025-02-21,290.04000,291.39000,284.51000,285.00000,285.00000,-2.07%,1670215 +2025-02-24,287.00000,287.16000,280.51000,285.26000,285.26000,0.09%,1374192 +2025-02-25,285.04000,285.78000,280.66000,283.72000,283.72000,-0.54%,1873591 +2025-02-26,284.26000,289.59600,284.17000,285.67000,285.67000,0.69%,1295678 +2025-02-27,286.15000,293.17000,282.31000,282.35000,282.35000,-1.16%,3083029 +2025-02-28,279.42000,285.00000,267.12000,274.21000,274.21000,-2.88%,5094238 +2025-03-03,278.26000,280.46000,270.61000,272.03000,272.03000,-0.80%,2524490 +2025-03-04,270.64000,271.00000,262.80000,267.43000,267.43000,-1.69%,2430727 +2025-03-05,265.69000,268.75000,262.72000,267.24000,267.24000,-0.07%,1788828 +2025-03-06,262.41000,266.50000,259.24000,260.39000,260.39000,-2.56%,1641717 +2025-03-07,259.58000,261.34500,252.17500,259.75000,259.75000,-0.25%,3448343 +2025-03-10,256.61000,256.93000,246.31000,248.40000,248.40000,-4.37%,3195842 +2025-03-11,247.56000,254.38000,246.95000,250.85000,250.85000,0.99%,2776658 +2025-03-12,254.50000,255.90500,250.11000,251.85000,251.85000,0.40%,2432090 +2025-03-13,251.85000,252.66500,244.85000,246.93000,246.93000,-1.95%,1498391 +2025-03-14,248.99000,254.89000,248.99000,254.43000,254.43000,3.04%,1303405 +2025-03-17,252.96000,263.25000,252.62500,260.62000,260.62000,2.43%,1785331 +2025-03-18,259.95000,261.35500,257.98000,259.95000,259.95000,-0.26%,1509767 +2025-03-19,263.07000,271.63000,263.00000,268.30000,268.30000,3.21%,1930286 +2025-03-20,268.05000,271.47100,266.13600,267.82000,267.82000,-0.18%,1465445 +2025-03-21,262.45000,268.38000,262.45000,267.25000,267.25000,-0.21%,2014388 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AKAM-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AKAM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..77e987372f6bbca2740adcd315d7859cbd6a807f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AKAM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,73.20000,73.42000,72.58100,72.61000,72.61000,-0.72%,898696 +2015-03-25,72.48000,72.52800,70.64000,70.64500,70.64500,-2.71%,1362137 +2015-03-26,69.97000,71.17000,69.35000,71.03500,71.03500,0.55%,1593580 +2015-03-27,70.99000,71.51000,70.51000,71.29000,71.29000,0.36%,820693 +2015-03-30,71.66000,72.24000,71.43000,71.90000,71.90000,0.86%,972550 +2015-03-31,71.50000,71.72000,71.03000,71.04500,71.04500,-1.19%,1329644 +2015-04-01,70.98000,70.98000,69.88000,70.31000,70.31000,-1.03%,1210558 +2015-04-02,70.33000,71.00000,70.23500,70.84000,70.84000,0.75%,957433 +2015-04-06,70.52000,71.48000,70.50000,70.92000,70.92000,0.11%,1445114 +2015-04-07,71.05000,71.77000,71.00000,71.08000,71.08000,0.23%,924042 +2015-04-08,71.01000,71.89000,71.01000,71.79000,71.79000,1.00%,831971 +2015-04-09,71.68000,71.78000,70.86000,71.26000,71.26000,-0.74%,923507 +2015-04-10,71.19000,71.50000,70.96000,71.45000,71.45000,0.27%,705845 +2015-04-13,71.45000,71.90000,71.31000,71.34000,71.34000,-0.15%,1033994 +2015-04-14,71.21000,71.61000,70.37000,71.14500,71.14500,-0.27%,961674 +2015-04-15,71.16000,71.64000,70.79000,71.34000,71.34000,0.27%,1136962 +2015-04-16,71.05000,72.67000,71.00000,72.49000,72.49000,1.61%,1358941 +2015-04-17,71.75000,72.19000,71.44000,71.90000,71.90000,-0.81%,2009686 +2015-04-20,72.00000,73.68000,72.00000,73.46000,73.46000,2.17%,1600839 +2015-04-21,74.07000,75.41400,73.98000,75.30000,75.30000,2.50%,2200271 +2015-04-22,75.69000,76.12000,75.50000,76.02000,76.02000,0.96%,1605447 +2015-04-23,75.70000,76.72000,75.70000,76.27000,76.27000,0.33%,1190136 +2015-04-24,76.33000,76.38000,75.57000,75.74000,75.74000,-0.69%,1196024 +2015-04-27,76.08000,77.28000,75.85000,77.04000,77.04000,1.72%,1882359 +2015-04-28,77.10000,77.31000,75.99500,76.07000,76.07000,-1.26%,2694529 +2015-04-29,73.51000,75.46000,73.00000,75.13000,75.13000,-1.24%,4749333 +2015-04-30,74.61000,74.91000,73.23000,73.78000,73.78000,-1.80%,2280975 +2015-05-01,73.95000,74.70000,73.75000,74.66000,74.66000,1.19%,1365315 +2015-05-04,74.93000,75.38000,74.37000,75.10000,75.10000,0.59%,1024475 +2015-05-05,74.62000,75.56000,74.27000,75.36000,75.36000,0.35%,2157620 +2015-05-06,75.62000,75.62000,74.60000,75.04000,75.04000,-0.42%,1524691 +2015-05-07,75.17000,75.57000,74.55000,75.24000,75.24000,0.27%,1169860 +2015-05-08,75.73000,76.62000,75.67000,76.43000,76.43000,1.58%,1334407 +2015-05-11,76.19000,76.85000,75.65000,76.10000,76.10000,-0.43%,1326365 +2015-05-12,75.49000,76.05000,74.70000,75.97000,75.97000,-0.17%,1146222 +2015-05-13,76.26000,76.68000,75.84000,76.12000,76.12000,0.20%,826134 +2015-05-14,76.68000,78.44000,76.31000,78.36000,78.36000,2.94%,1532249 +2015-05-15,78.20000,78.32000,77.18000,77.96000,77.96000,-0.51%,2326856 +2015-05-18,77.85000,78.07000,77.50000,77.94000,77.94000,-0.03%,1298721 +2015-05-19,77.34000,78.00000,77.16000,77.30000,77.30000,-0.82%,1138656 +2015-05-20,77.47000,77.49000,76.56000,76.91000,76.91000,-0.50%,869107 +2015-05-21,76.91000,77.87000,76.64000,77.64000,77.64000,0.95%,723213 +2015-05-22,77.41000,77.87000,77.35500,77.66000,77.66000,0.03%,980290 +2015-05-26,77.59000,77.60000,76.52000,76.92500,76.92500,-0.95%,879771 +2015-05-27,77.05000,78.09000,77.01000,77.74000,77.74000,1.06%,1201468 +2015-05-28,77.32000,77.74000,76.97000,77.03000,77.03000,-0.91%,753931 +2015-05-29,76.76000,76.95000,76.01000,76.27000,76.27000,-0.99%,1791926 +2015-06-01,76.38000,76.50000,74.71000,75.23000,75.23000,-1.36%,2269523 +2015-06-02,75.02000,75.89000,74.86000,75.46000,75.46000,0.31%,1753594 +2015-06-03,75.58000,76.41000,75.35500,76.02000,76.02000,0.74%,1203327 +2015-06-04,75.56000,75.97000,74.99000,75.14000,75.14000,-1.16%,1067789 +2015-06-05,74.87000,75.37000,74.57000,75.24000,75.24000,0.13%,1792395 +2015-06-08,75.21000,75.88000,74.81000,74.89000,74.89000,-0.47%,1368879 +2015-06-09,73.22000,73.87000,72.19000,72.90000,72.90000,-2.66%,2616766 +2015-06-10,73.25000,74.94000,73.03000,74.61000,74.61000,2.35%,1517790 +2015-06-11,74.65000,74.99000,73.88000,74.05000,74.05000,-0.75%,903162 +2015-06-12,73.83000,74.39000,73.37000,73.44000,73.44000,-0.82%,764851 +2015-06-15,72.66000,72.97200,72.18000,72.50000,72.50000,-1.28%,1116503 +2015-06-16,72.50000,73.19000,72.50000,72.85000,72.85000,0.48%,711312 +2015-06-17,72.88000,73.34000,72.28500,72.81000,72.81000,-0.05%,919481 +2015-06-18,72.84000,73.58000,72.62000,73.27000,73.27000,0.63%,1121934 +2015-06-19,73.24000,73.33000,72.28000,72.29000,72.29000,-1.34%,2028547 +2015-06-22,72.73000,73.52000,72.55000,73.01000,73.01000,1.00%,1383550 +2015-06-23,72.94000,73.08000,72.03000,72.23000,72.23000,-1.07%,1441979 +2015-06-24,72.22000,72.48000,70.90000,71.32500,71.32500,-1.25%,1509702 +2015-06-25,71.34000,71.80000,71.09000,71.37000,71.37000,0.06%,1462297 +2015-06-26,71.30000,71.45000,70.65000,71.13000,71.13000,-0.34%,1390479 +2015-06-29,70.29000,70.84000,69.13000,69.18000,69.18000,-2.74%,1165777 +2015-06-30,69.83000,70.29000,69.55000,69.82000,69.82000,0.93%,1678578 +2015-07-01,70.30000,70.91300,70.01000,70.37000,70.37000,0.79%,962366 +2015-07-02,70.38000,70.59000,69.22000,69.91000,69.91000,-0.65%,1142515 +2015-07-06,69.21000,69.94000,69.11000,69.76000,69.76000,-0.21%,1005914 +2015-07-07,70.08000,70.19000,68.72000,70.11000,70.11000,0.50%,1244781 +2015-07-08,69.81000,69.96500,68.83000,68.85500,68.85500,-1.79%,1171265 +2015-07-09,69.58000,70.35500,69.14000,69.30000,69.30000,0.65%,1561087 +2015-07-10,70.30000,70.30000,69.57000,69.98000,69.98000,0.98%,939669 +2015-07-13,70.44000,71.79500,70.10000,71.67000,71.67000,2.41%,1106867 +2015-07-14,71.72000,72.95000,71.40000,72.29000,72.29000,0.87%,1138420 +2015-07-15,72.25000,72.89000,71.79000,72.06000,72.06000,-0.32%,924564 +2015-07-16,72.23000,72.89000,72.21000,72.63000,72.63000,0.79%,688206 +2015-07-17,72.70000,73.00000,72.28000,72.72000,72.72000,0.12%,1070443 +2015-07-20,72.16000,73.92500,72.16000,73.48000,73.48000,1.05%,1068688 +2015-07-21,73.40000,73.74000,72.50000,72.55000,72.55000,-1.27%,1059265 +2015-07-22,72.64000,73.05000,72.28300,72.75000,72.75000,0.28%,1078127 +2015-07-23,72.94000,74.18000,72.56000,73.51000,73.51000,1.04%,1030067 +2015-07-24,73.90000,73.93000,72.14000,72.52000,72.52000,-1.35%,1237851 +2015-07-27,72.21000,72.37900,71.04000,71.63000,71.63000,-1.23%,1365871 +2015-07-28,72.13000,73.83000,71.25000,73.65000,73.65000,2.82%,2524452 +2015-07-29,68.05000,73.55000,67.13000,73.21000,73.21000,-0.60%,9972363 +2015-07-30,72.68000,75.95000,72.23000,74.96000,74.96000,2.39%,4404556 +2015-07-31,75.04000,76.98000,74.40000,76.71000,76.71000,2.33%,3480156 +2015-08-03,76.04000,76.55000,74.98000,75.75000,75.75000,-1.25%,1987722 +2015-08-04,75.82000,76.29000,75.25000,75.61000,75.61000,-0.18%,1414387 +2015-08-05,76.06000,76.48000,75.61000,76.03000,76.03000,0.56%,1655143 +2015-08-06,75.98000,76.00000,73.94000,74.42000,74.42000,-2.12%,1241561 +2015-08-07,74.54000,74.63000,73.53000,74.53000,74.53000,0.15%,968695 +2015-08-10,74.98000,75.39000,74.62000,75.01000,75.01000,0.64%,1087565 +2015-08-11,74.69000,74.69000,72.43000,72.96000,72.96000,-2.73%,1969194 +2015-08-12,72.61000,74.19000,71.76000,73.92000,73.92000,1.32%,1429347 +2015-08-13,73.82000,74.50000,73.47000,73.84000,73.84000,-0.11%,1129548 +2015-08-14,73.38000,73.84000,72.73000,73.37000,73.37000,-0.64%,1328653 +2015-08-17,73.01000,73.60000,72.32000,73.57000,73.57000,0.27%,1027195 +2015-08-18,73.96000,74.19000,73.23000,73.85000,73.85000,0.38%,1222032 +2015-08-19,73.78000,73.90000,72.29000,73.06000,73.06000,-1.07%,881900 +2015-08-20,72.30000,72.57000,69.77000,69.78000,69.78000,-4.49%,2107072 +2015-08-21,69.19000,70.00000,67.91000,68.04000,68.04000,-2.49%,2310837 +2015-08-24,65.01000,68.22000,63.14000,66.52000,66.52000,-2.23%,3784669 +2015-08-25,68.24000,68.99000,65.59000,65.63000,65.63000,-1.34%,3113591 +2015-08-26,67.07000,68.30000,65.33000,68.17000,68.17000,3.87%,2242353 +2015-08-27,69.09000,70.89000,68.53100,70.50000,70.50000,3.42%,2084185 +2015-08-28,70.59000,71.97000,70.20000,71.90000,71.90000,1.99%,2371900 +2015-08-31,71.66000,71.81000,70.87000,71.31000,71.31000,-0.82%,1767877 +2015-09-01,69.75000,71.43000,69.67000,70.43000,70.43000,-1.23%,2411225 +2015-09-02,71.35000,71.67000,69.66500,71.27000,71.27000,1.19%,1673412 +2015-09-03,71.86000,74.71000,71.54000,73.26000,73.26000,2.79%,2381659 +2015-09-04,71.71000,73.16900,71.71000,72.58000,72.58000,-0.93%,1607118 +2015-09-08,73.75000,74.35000,73.06000,74.28000,74.28000,2.34%,1417619 +2015-09-09,74.88000,75.25000,73.13000,73.35000,73.35000,-1.25%,1276175 +2015-09-10,73.28000,75.03000,73.19000,74.55000,74.55000,1.64%,1410940 +2015-09-11,74.32000,75.32000,73.94000,74.67000,74.67000,0.16%,1372319 +2015-09-14,74.45000,74.76000,73.85000,74.58000,74.58000,-0.12%,1010789 +2015-09-15,74.60000,75.37000,74.21000,75.20000,75.20000,0.83%,1077527 +2015-09-16,74.17000,75.02000,74.12000,74.82000,74.82000,-0.51%,1381120 +2015-09-17,74.88000,75.40000,74.07000,74.64000,74.64000,-0.24%,1704993 +2015-09-18,73.75000,74.27000,71.79000,71.95000,71.95000,-3.60%,3906019 +2015-09-21,72.32000,72.60000,71.72000,72.09000,72.09000,0.19%,1729419 +2015-09-22,71.44000,71.55000,70.11000,70.61000,70.61000,-2.05%,1794181 +2015-09-23,70.29000,70.79000,70.06000,70.54000,70.54000,-0.10%,1762370 +2015-09-24,70.28000,70.40000,69.01600,69.39000,69.39000,-1.63%,1705277 +2015-09-25,69.72000,71.65000,69.47000,70.55000,70.55000,1.67%,2835650 +2015-09-28,70.07000,70.91000,67.75000,67.96000,67.96000,-3.67%,1885405 +2015-09-29,68.00000,68.40000,67.10000,67.50000,67.50000,-0.68%,1344707 +2015-09-30,68.68000,69.16000,68.35000,69.06000,69.06000,2.31%,2155024 +2015-10-01,69.06000,69.44000,68.14000,68.96000,68.96000,-0.14%,1453517 +2015-10-02,68.18000,70.24000,67.44400,70.23000,70.23000,1.84%,1216240 +2015-10-05,70.82000,72.48000,70.41000,72.12000,72.12000,2.69%,1363557 +2015-10-06,72.00000,72.40000,71.50000,72.30000,72.30000,0.25%,1094221 +2015-10-07,72.40000,73.73000,72.30000,73.55000,73.55000,1.73%,1420466 +2015-10-08,73.12000,73.91000,72.85000,73.80000,73.80000,0.34%,958054 +2015-10-09,73.80000,74.04000,73.29000,73.46000,73.46000,-0.46%,1109799 +2015-10-12,73.57000,73.58800,72.57000,72.82000,72.82000,-0.87%,1085650 +2015-10-13,72.53000,72.66000,71.00000,71.14000,71.14000,-2.31%,1295237 +2015-10-14,71.01000,71.86600,70.11000,70.28000,70.28000,-1.21%,1307426 +2015-10-15,70.79000,71.69000,70.38000,71.56000,71.56000,1.82%,1075425 +2015-10-16,71.67000,71.67000,70.55000,70.95000,70.95000,-0.85%,1279149 +2015-10-19,70.47000,70.84000,70.01000,70.42000,70.42000,-0.75%,1691828 +2015-10-20,70.51000,72.23000,70.28000,71.92000,71.92000,2.13%,1284849 +2015-10-21,72.12000,72.28000,71.05000,71.16000,71.16000,-1.06%,787291 +2015-10-22,71.71000,73.95000,71.52000,72.53000,72.53000,1.93%,1504407 +2015-10-23,73.51000,74.49000,72.84000,74.08000,74.08000,2.14%,1402121 +2015-10-26,73.90000,75.43500,73.71000,75.37000,75.37000,1.74%,1909759 +2015-10-27,74.99000,76.39000,74.83000,75.55000,75.55000,0.24%,3750983 +2015-10-28,61.91000,63.20000,60.25000,62.91000,62.91000,-16.73%,21769246 +2015-10-29,61.70000,61.75000,60.43000,61.11000,61.11000,-2.86%,6395010 +2015-10-30,61.27000,62.87000,60.80000,60.82000,60.82000,-0.47%,4006747 +2015-11-02,60.73000,62.10000,60.69000,61.78000,61.78000,1.58%,2383634 +2015-11-03,61.65000,63.55000,61.41000,63.11000,63.11000,2.15%,2789507 +2015-11-04,63.32000,63.39000,61.98000,62.22000,62.22000,-1.41%,2043595 +2015-11-05,62.44000,62.44000,61.09000,61.70000,61.70000,-0.84%,1521759 +2015-11-06,61.64000,62.79000,61.36000,62.38000,62.38000,1.10%,1580577 +2015-11-09,62.19000,62.33000,61.15000,61.83000,61.83000,-0.88%,1832379 +2015-11-10,61.75000,62.36000,61.53000,61.65000,61.65000,-0.29%,1707981 +2015-11-11,61.96000,62.08000,61.12000,61.42000,61.42000,-0.37%,1269110 +2015-11-12,61.32000,61.82000,60.40000,60.44000,60.44000,-1.60%,1423618 +2015-11-13,60.43000,60.65000,58.56000,58.57000,58.57000,-3.09%,1957111 +2015-11-16,58.59000,59.31000,58.26000,59.14000,59.14000,0.97%,1777073 +2015-11-17,59.17000,59.48000,58.53000,58.73000,58.73000,-0.69%,1441975 +2015-11-18,58.84000,59.39000,58.52000,59.25000,59.25000,0.89%,1544635 +2015-11-19,59.84000,60.00000,58.80000,59.21000,59.21000,-0.07%,1369489 +2015-11-20,57.96000,58.00000,55.36000,56.92000,56.92000,-3.87%,6647146 +2015-11-23,56.94000,57.85000,56.82000,56.95000,56.95000,0.05%,2954732 +2015-11-24,56.55000,57.33000,56.45000,56.62000,56.62000,-0.58%,1794678 +2015-11-25,56.97000,58.10000,56.82000,57.68000,57.68000,1.87%,1423060 +2015-11-27,57.67000,58.17000,57.50000,57.90000,57.90000,0.38%,581760 +2015-11-30,58.01000,58.13000,57.15500,57.61000,57.61000,-0.50%,1832815 +2015-12-01,57.62000,58.51000,57.46000,57.66000,57.66000,0.09%,1851760 +2015-12-02,57.57000,57.84000,55.96000,56.07000,56.07000,-2.76%,2715186 +2015-12-03,56.31000,56.62500,54.53000,54.81000,54.81000,-2.25%,2509593 +2015-12-04,54.98000,56.81000,54.91000,56.61500,56.61500,3.29%,2532107 +2015-12-07,56.34000,56.35000,55.62000,55.71000,55.71000,-1.60%,1765036 +2015-12-08,55.32000,55.52500,54.94000,55.10000,55.10000,-1.09%,1822290 +2015-12-09,53.72000,55.31000,53.23000,53.27000,53.27000,-3.32%,4106995 +2015-12-10,53.39000,54.28000,53.08000,53.70000,53.70000,0.81%,2067548 +2015-12-11,53.10000,53.65000,51.56000,51.81000,51.81000,-3.52%,2894135 +2015-12-14,52.37000,52.85000,50.56000,51.08000,51.08000,-1.41%,3182709 +2015-12-15,51.32000,52.54000,51.13500,51.75500,51.75500,1.32%,3039510 +2015-12-16,52.35000,53.37000,52.25000,53.27500,53.27500,2.94%,2513932 +2015-12-17,53.34000,53.93000,52.59000,52.59000,52.59000,-1.29%,2272663 +2015-12-18,52.48000,53.04000,52.28000,52.32000,52.32000,-0.51%,3772269 +2015-12-21,52.82000,52.95000,51.99000,52.67500,52.67500,0.68%,1444760 +2015-12-22,52.70000,53.17000,52.52000,52.97500,52.97500,0.57%,987234 +2015-12-23,52.91000,53.48000,52.81000,53.25000,53.25000,0.52%,1338305 +2015-12-24,53.40000,53.51000,52.96000,53.04000,53.04000,-0.39%,410229 +2015-12-28,53.11000,53.33000,52.60300,53.18000,53.18000,0.26%,927396 +2015-12-29,53.45000,53.83000,52.99900,53.33000,53.33000,0.28%,1082137 +2015-12-30,53.30000,53.44000,52.89000,52.90000,52.90000,-0.81%,786487 +2015-12-31,52.84000,53.42000,52.61000,52.63000,52.63000,-0.51%,1131956 +2016-01-04,51.80000,52.32000,50.91000,52.31000,52.31000,-0.61%,4341097 +2016-01-05,52.38000,52.65000,51.93000,52.02000,52.02000,-0.55%,1505033 +2016-01-06,51.00000,51.76000,50.38000,50.48000,50.48000,-2.96%,2588749 +2016-01-07,49.34000,50.70000,48.16000,48.19000,48.19000,-4.54%,4029624 +2016-01-08,48.51000,49.18000,48.05000,48.10000,48.10000,-0.19%,4122741 +2016-01-11,48.27000,48.87000,44.93000,45.46000,45.46000,-5.49%,6487045 +2016-01-12,46.01000,48.19000,46.01000,46.88000,46.88000,3.12%,6203449 +2016-01-13,47.14000,47.69000,45.75000,45.82000,45.82000,-2.26%,4134906 +2016-01-14,45.98000,47.26000,45.10000,46.91000,46.91000,2.38%,2974796 +2016-01-15,45.33000,45.91000,43.93000,44.15000,44.15000,-5.88%,3836083 +2016-01-19,44.82000,45.64000,43.75000,45.44000,45.44000,2.92%,3590128 +2016-01-20,44.79000,46.75000,43.75000,46.11000,46.11000,1.47%,3493890 +2016-01-21,46.33000,47.82000,45.80000,46.21000,46.21000,0.22%,3350361 +2016-01-22,46.97000,47.89000,46.52000,46.91000,46.91000,1.51%,1984684 +2016-01-25,46.81000,46.90000,45.64000,45.70000,45.70000,-2.58%,1413870 +2016-01-26,45.86000,46.42000,45.26000,46.20000,46.20000,1.09%,2256567 +2016-01-27,45.70000,46.44000,44.15000,44.35000,44.35000,-4.00%,2082825 +2016-01-28,44.85000,45.21000,43.28000,43.47000,43.47000,-1.98%,2726349 +2016-01-29,43.79000,45.63000,43.53000,45.62000,45.62000,4.95%,2278158 +2016-02-01,45.50000,45.54000,44.31000,45.30000,45.30000,-0.70%,2765770 +2016-02-02,44.96000,44.96000,42.68000,42.94000,42.94000,-5.21%,2789195 +2016-02-03,43.25000,44.81000,42.96000,44.39000,44.39000,3.38%,3792873 +2016-02-04,44.41000,45.27500,43.87000,44.64000,44.64000,0.56%,2402873 +2016-02-05,44.15000,44.19000,42.88000,43.20000,43.20000,-3.23%,2629279 +2016-02-08,42.51000,43.00000,40.22000,40.98000,40.98000,-5.14%,3280033 +2016-02-09,40.59000,41.53000,39.43000,39.57000,39.57000,-3.44%,6686739 +2016-02-10,46.99000,49.28000,44.68000,47.96000,47.96000,21.20%,14254350 +2016-02-11,47.13000,49.44000,46.50000,49.14000,49.14000,2.46%,5810001 +2016-02-12,49.57000,50.90000,49.28000,50.76000,50.76000,3.30%,4037236 +2016-02-16,51.27000,53.15000,50.47000,52.55000,52.55000,3.53%,5450184 +2016-02-17,53.18000,54.00000,52.85000,53.42000,53.42000,1.66%,3354969 +2016-02-18,54.83000,54.83000,53.07000,53.28000,53.28000,-0.26%,3447949 +2016-02-19,52.90000,53.14000,52.00000,53.13000,53.13000,-0.28%,3426734 +2016-02-22,53.63000,55.60000,53.39000,54.48000,54.48000,2.54%,3963500 +2016-02-23,54.07000,54.76000,53.58000,53.97000,53.97000,-0.94%,3878854 +2016-02-24,53.59000,54.97000,53.01500,54.78000,54.78000,1.50%,2165272 +2016-02-25,54.92000,55.00000,54.15000,54.96000,54.96000,0.33%,2554557 +2016-02-26,55.35000,55.55000,54.60000,55.24000,55.24000,0.51%,3038186 +2016-02-29,55.29000,55.54000,53.97000,53.97000,53.97000,-2.30%,4323435 +2016-03-01,54.37000,55.57000,54.00000,55.53000,55.53000,2.89%,3930484 +2016-03-02,55.40000,56.31000,55.04000,56.21000,56.21000,1.22%,2425746 +2016-03-03,55.83000,55.89200,55.20000,55.64000,55.64000,-1.01%,2524406 +2016-03-04,55.65000,55.98000,55.03000,55.57000,55.57000,-0.13%,2835654 +2016-03-07,55.00000,55.98000,54.92000,55.33000,55.33000,-0.43%,2950542 +2016-03-08,54.94000,55.15000,54.15000,54.58000,54.58000,-1.36%,2899089 +2016-03-09,54.99000,55.49000,54.29000,55.19000,55.19000,1.12%,1595568 +2016-03-10,55.24000,55.43000,53.90000,54.64000,54.64000,-1.00%,3072663 +2016-03-11,55.26000,56.29000,55.18000,56.07000,56.07000,2.62%,1264383 +2016-03-14,55.75000,55.83000,55.08000,55.28000,55.28000,-1.41%,1896623 +2016-03-15,54.89000,55.09000,54.34000,54.67000,54.67000,-1.10%,1844906 +2016-03-16,54.29000,56.09200,54.19000,55.81000,55.81000,2.09%,1610726 +2016-03-17,55.48000,56.08000,55.27500,56.06000,56.06000,0.45%,1688384 +2016-03-18,56.50000,57.05000,55.69000,55.95000,55.95000,-0.20%,2417964 +2016-03-21,55.85000,56.36000,55.68500,56.29000,56.29000,0.61%,1071877 +2016-03-22,55.98000,57.00000,55.81000,56.74000,56.74000,0.80%,1193505 +2016-03-23,56.67000,56.67000,54.95000,55.12000,55.12000,-2.86%,1697920 +2016-03-24,54.65000,55.13000,54.39100,54.84000,54.84000,-0.51%,1940498 +2016-03-28,55.10000,55.31000,54.57000,54.93000,54.93000,0.16%,1289600 +2016-03-29,54.65000,55.54000,54.02000,55.26000,55.26000,0.60%,1159516 +2016-03-30,55.74000,55.80100,54.79000,55.10000,55.10000,-0.29%,1540116 +2016-03-31,55.06000,55.73000,54.70000,55.57000,55.57000,0.85%,1643033 +2016-04-01,55.14000,55.31000,54.24400,55.22000,55.22000,-0.63%,1671775 +2016-04-04,55.17000,55.84000,54.76000,55.33000,55.33000,0.20%,1034096 +2016-04-05,54.19000,54.32000,52.76000,53.14000,53.14000,-3.96%,2116879 +2016-04-06,53.08000,54.80000,53.08000,54.78000,54.78000,3.09%,1672620 +2016-04-07,54.50000,55.00000,53.00000,53.28000,53.28000,-2.74%,1754484 +2016-04-08,53.59000,53.95000,52.20000,52.38000,52.38000,-1.69%,1863545 +2016-04-11,52.69000,52.98500,51.01000,51.06000,51.06000,-2.52%,2409524 +2016-04-12,51.18000,51.61000,49.80000,50.54000,50.54000,-1.02%,3063091 +2016-04-13,50.76000,51.97000,50.61000,51.79000,51.79000,2.47%,1600034 +2016-04-14,51.53000,52.34000,51.13000,51.67000,51.67000,-0.23%,1273999 +2016-04-15,51.58000,51.91000,50.77000,50.93000,50.93000,-1.43%,1985923 +2016-04-18,50.54000,51.98000,49.87000,51.75000,51.75000,1.61%,2296226 +2016-04-19,51.93000,52.25000,50.76000,51.35000,51.35000,-0.77%,1845430 +2016-04-20,51.35000,51.66000,50.00000,51.27000,51.27000,-0.16%,2125182 +2016-04-21,51.36000,51.71000,51.03000,51.36000,51.36000,0.18%,1319306 +2016-04-22,51.26000,51.81000,50.64000,51.13000,51.13000,-0.45%,2987927 +2016-04-25,51.00000,51.11000,50.56000,51.09000,51.09000,-0.08%,1617719 +2016-04-26,50.93000,52.84000,50.82700,52.66000,52.66000,3.07%,3781214 +2016-04-27,52.10000,57.50000,52.03000,54.85000,54.85000,4.16%,6939678 +2016-04-28,54.48000,54.81000,52.29000,52.41000,52.41000,-4.45%,2530279 +2016-04-29,52.21000,52.38000,50.38000,50.99000,50.99000,-2.71%,2741351 +2016-05-02,50.75000,51.17700,50.03000,50.94000,50.94000,-0.10%,1982908 +2016-05-03,50.82000,50.94000,49.64000,49.91000,49.91000,-2.02%,1979053 +2016-05-04,49.62000,49.97000,49.09000,49.54000,49.54000,-0.74%,2677348 +2016-05-05,49.77000,50.04000,49.09200,49.51000,49.51000,-0.06%,2055127 +2016-05-06,49.35000,49.97000,48.88000,49.94000,49.94000,0.87%,1444676 +2016-05-09,49.65000,50.44000,49.56000,50.15000,50.15000,0.42%,1243439 +2016-05-10,50.35000,52.03000,50.27000,51.97000,51.97000,3.63%,1904264 +2016-05-11,51.77000,51.86000,50.58000,50.72000,50.72000,-2.41%,1326931 +2016-05-12,51.00000,51.74000,50.50000,51.12000,51.12000,0.79%,1652649 +2016-05-13,50.93000,51.38000,50.28000,50.49000,50.49000,-1.23%,1505200 +2016-05-16,50.49000,51.68000,50.36000,51.36000,51.36000,1.72%,1281039 +2016-05-17,51.20000,51.75000,50.70500,50.96500,50.96500,-0.77%,1221495 +2016-05-18,51.03000,51.40000,50.44000,50.97000,50.97000,0.01%,862973 +2016-05-19,50.68000,51.29000,50.06000,50.68000,50.68000,-0.57%,838377 +2016-05-20,51.05000,51.99000,50.95000,51.73000,51.73000,2.07%,1584861 +2016-05-23,51.61000,51.87000,50.80000,51.29000,51.29000,-0.85%,1586848 +2016-05-24,51.32000,52.91000,51.00000,52.70000,52.70000,2.75%,1182487 +2016-05-25,52.87000,53.81300,52.71000,52.86000,52.86000,0.30%,1142028 +2016-05-26,52.76000,54.17000,52.62000,53.98000,53.98000,2.12%,2335184 +2016-05-27,54.00000,54.50000,53.64000,54.20000,54.20000,0.41%,1166801 +2016-05-31,54.42000,54.78000,54.18000,54.58000,54.58000,0.70%,1261013 +2016-06-01,54.01000,54.62000,53.73000,54.42000,54.42000,-0.29%,1240840 +2016-06-02,54.10000,54.97000,54.10000,54.90000,54.90000,0.88%,707489 +2016-06-03,54.46000,54.58000,52.99000,53.55000,53.55000,-2.46%,1280602 +2016-06-06,53.77000,54.73000,53.17000,54.53000,54.53000,1.83%,909543 +2016-06-07,54.50000,54.88500,53.92000,54.85000,54.85000,0.59%,1238209 +2016-06-08,54.99000,55.40000,54.81000,54.92000,54.92000,0.13%,1237399 +2016-06-09,54.63000,55.50000,54.16000,55.44000,55.44000,0.95%,1424082 +2016-06-10,54.65000,55.24000,52.67000,52.73000,52.73000,-4.89%,1434128 +2016-06-13,52.47000,53.16000,52.18000,52.21000,52.21000,-0.99%,1245469 +2016-06-14,52.09000,52.69000,51.97000,52.66000,52.66000,0.86%,1184998 +2016-06-15,52.66000,54.05800,52.66000,53.27000,53.27000,1.16%,1471576 +2016-06-16,52.80000,53.81000,52.35000,53.71000,53.71000,0.83%,1281228 +2016-06-17,53.73000,53.99000,53.16000,53.19000,53.19000,-0.97%,2330298 +2016-06-20,54.04000,54.82000,53.50000,54.14000,54.14000,1.79%,1806855 +2016-06-21,54.42000,54.74000,54.14000,54.70000,54.70000,1.03%,1132152 +2016-06-22,54.66000,55.24000,54.57000,54.70000,54.70000,,1495909 +2016-06-23,55.24000,57.17000,55.12500,57.17000,57.17000,4.52%,2517337 +2016-06-24,54.96000,55.74000,53.17000,53.35000,53.35000,-6.68%,3494509 +2016-06-27,52.70000,52.88000,50.91000,51.16000,51.16000,-4.10%,2460302 +2016-06-28,51.96000,53.43000,51.88000,53.05000,53.05000,3.69%,1965723 +2016-06-29,53.09000,54.84000,52.80000,54.56000,54.56000,2.85%,1780193 +2016-06-30,54.79000,55.94000,53.99000,55.93000,55.93000,2.51%,1957599 +2016-07-01,55.81000,56.33000,55.20000,55.50000,55.50000,-0.77%,1242377 +2016-07-05,55.10000,55.50000,53.81000,54.25000,54.25000,-2.25%,1327230 +2016-07-06,54.18000,55.03000,53.72000,54.96000,54.96000,1.31%,1443457 +2016-07-07,55.00000,55.38500,54.67500,54.94000,54.94000,-0.04%,989553 +2016-07-08,55.50000,56.64000,54.86000,56.38000,56.38000,2.62%,1919170 +2016-07-11,56.66000,57.40000,55.89000,56.24000,56.24000,-0.25%,1498036 +2016-07-12,56.74000,56.90000,56.11000,56.16000,56.16000,-0.14%,2018411 +2016-07-13,56.70000,57.69000,56.50000,56.86000,56.86000,1.25%,1789644 +2016-07-14,57.72000,58.01000,57.11000,57.43000,57.43000,1.00%,1611116 +2016-07-15,57.70000,57.91000,57.03000,57.25000,57.25000,-0.31%,1137960 +2016-07-18,57.39000,57.86000,57.28000,57.47000,57.47000,0.38%,937932 +2016-07-19,57.24000,57.96000,57.24000,57.45000,57.45000,-0.03%,1000052 +2016-07-20,57.71000,57.89000,57.42000,57.83000,57.83000,0.66%,1164647 +2016-07-21,57.89000,58.12000,57.01000,57.20000,57.20000,-1.09%,1486517 +2016-07-22,57.45000,58.14000,57.24000,57.89000,57.89000,1.21%,1048026 +2016-07-25,57.83000,58.33000,57.56500,57.90000,57.90000,0.02%,1676791 +2016-07-26,58.00000,58.47000,57.69000,58.09000,58.09000,0.33%,3896212 +2016-07-27,51.23000,51.44000,47.80000,50.51000,50.51000,-13.05%,19372284 +2016-07-28,50.45000,51.12500,50.21000,50.69000,50.69000,0.36%,4725013 +2016-07-29,50.64000,50.83000,49.76000,50.53000,50.53000,-0.32%,3622526 +2016-08-01,50.56000,50.71000,50.18700,50.60000,50.60000,0.14%,3028327 +2016-08-02,50.46000,50.69000,49.21000,49.96000,49.96000,-1.26%,3083522 +2016-08-03,49.86000,49.98000,49.16000,49.44000,49.44000,-1.04%,1909039 +2016-08-04,49.28000,49.70500,48.92000,49.43000,49.43000,-0.02%,1939228 +2016-08-05,49.73000,50.87000,49.15900,50.66000,50.66000,2.49%,2085659 +2016-08-08,50.78000,50.94000,50.05000,50.21000,50.21000,-0.89%,1405299 +2016-08-09,50.17000,50.95000,50.16000,50.22000,50.22000,0.02%,1802561 +2016-08-10,50.35000,52.06000,50.35000,52.02000,52.02000,3.58%,2997435 +2016-08-11,52.15000,52.30000,51.30000,51.41000,51.41000,-1.17%,1582287 +2016-08-12,52.19000,52.57000,51.95500,51.97000,51.97000,1.09%,1979593 +2016-08-15,52.05000,53.00800,52.02000,52.05000,52.05000,0.15%,1960670 +2016-08-16,52.07000,52.63000,52.00000,52.00000,52.00000,-0.10%,1241019 +2016-08-17,52.24000,52.40000,51.98000,52.34000,52.34000,0.65%,1608480 +2016-08-18,52.35000,52.64000,52.00000,52.35000,52.35000,0.02%,1108053 +2016-08-19,52.30000,52.96000,52.00000,52.95000,52.95000,1.15%,1391247 +2016-08-22,52.81000,53.00000,52.25000,52.98000,52.98000,0.06%,1286074 +2016-08-23,53.06000,54.28000,52.95000,53.60000,53.60000,1.17%,1379082 +2016-08-24,53.68000,54.44000,53.63000,53.98000,53.98000,0.71%,1984640 +2016-08-25,53.80000,54.68000,53.76000,54.56000,54.56000,1.07%,1971270 +2016-08-26,54.56000,55.94000,54.18000,55.31000,55.31000,1.37%,2222253 +2016-08-29,55.25000,55.30000,54.66000,55.04000,55.04000,-0.49%,1173252 +2016-08-30,55.05000,55.56000,54.61000,54.89000,54.89000,-0.27%,1168802 +2016-08-31,54.97000,55.14000,54.29000,54.90000,54.90000,0.02%,1304417 +2016-09-01,54.82000,55.08000,54.16000,55.07000,55.07000,0.31%,1770093 +2016-09-02,55.40000,55.78000,55.00500,55.33000,55.33000,0.47%,1149828 +2016-09-06,55.29000,55.82500,55.08000,55.50000,55.50000,0.31%,1737377 +2016-09-07,55.37000,55.43000,53.91000,54.08000,54.08000,-2.56%,2394807 +2016-09-08,53.90000,54.31000,53.23500,53.50000,53.50000,-1.07%,3483993 +2016-09-09,53.04000,53.73000,52.43000,52.50000,52.50000,-1.87%,2208981 +2016-09-12,52.38000,53.27500,52.31000,53.09000,53.09000,1.12%,2117054 +2016-09-13,52.50000,52.82000,51.43000,51.87000,51.87000,-2.30%,1904962 +2016-09-14,51.81000,52.46000,51.33000,51.65000,51.65000,-0.42%,2365671 +2016-09-15,51.31000,51.71000,50.91000,51.38000,51.38000,-0.52%,3071969 +2016-09-16,51.20000,51.40000,50.76000,50.98000,50.98000,-0.78%,2415117 +2016-09-19,51.18000,51.90000,51.14000,51.62000,51.62000,1.26%,2429964 +2016-09-20,51.98000,52.26000,51.36000,51.36000,51.36000,-0.50%,1907517 +2016-09-21,51.48000,52.30000,51.28000,52.21000,52.21000,1.65%,1690189 +2016-09-22,52.70000,52.93000,52.17000,52.43000,52.43000,0.42%,2073632 +2016-09-23,52.11000,52.63000,52.11000,52.25000,52.25000,-0.34%,1307373 +2016-09-26,51.84000,52.25000,51.51000,51.76000,51.76000,-0.94%,1299109 +2016-09-27,51.85000,52.83000,51.80000,52.65000,52.65000,1.72%,1562407 +2016-09-28,52.57000,52.70000,51.36000,52.28000,52.28000,-0.70%,1967070 +2016-09-29,52.27000,53.64000,52.27000,52.41000,52.41000,0.25%,2268609 +2016-09-30,52.63000,53.19000,52.13000,52.99000,52.99000,1.11%,1354713 +2016-10-03,52.96000,53.74500,52.63000,53.71000,53.71000,1.36%,1848293 +2016-10-04,53.75000,54.78000,53.20000,54.64000,54.64000,1.73%,2633563 +2016-10-05,54.90000,56.05000,54.73000,55.98000,55.98000,2.45%,2973634 +2016-10-06,55.80000,55.91000,54.60000,54.86000,54.86000,-2.00%,1973496 +2016-10-07,55.33000,55.33000,54.58000,54.95000,54.95000,0.16%,1162359 +2016-10-10,55.22000,55.74000,55.07000,55.31000,55.31000,0.66%,1256995 +2016-10-11,55.30000,55.30000,53.61000,54.13000,54.13000,-2.13%,1795787 +2016-10-12,54.03000,54.36000,53.57000,54.28000,54.28000,0.28%,993833 +2016-10-13,53.87000,54.58000,53.19000,54.45000,54.45000,0.31%,1400578 +2016-10-14,54.80000,55.24000,54.07000,54.66000,54.66000,0.39%,1521051 +2016-10-17,54.52000,54.99000,54.11000,54.94000,54.94000,0.51%,1265953 +2016-10-18,55.69000,56.30000,55.58000,55.92000,55.92000,1.78%,1937320 +2016-10-19,56.18000,56.98000,56.00000,56.62000,56.62000,1.25%,1697985 +2016-10-20,56.57000,56.87500,56.32800,56.73000,56.73000,0.19%,1072674 +2016-10-21,56.73000,57.81000,56.25000,57.67000,57.67000,1.66%,1800564 +2016-10-24,57.97000,59.18000,57.84000,58.84000,58.84000,2.03%,2852923 +2016-10-25,59.00000,59.20000,58.44000,59.07000,59.07000,0.39%,3407448 +2016-10-26,64.36000,68.47000,64.10000,67.70000,67.70000,14.61%,13754496 +2016-10-27,68.09000,69.95000,67.02000,68.81000,68.81000,1.64%,6585245 +2016-10-28,68.63000,70.10000,68.47000,69.91000,69.91000,1.60%,4018116 +2016-10-31,69.76000,71.04000,69.35000,69.47000,69.47000,-0.63%,3711311 +2016-11-01,69.39000,69.55000,67.52000,68.10000,68.10000,-1.97%,5326018 +2016-11-02,68.00000,68.22000,67.21000,67.31000,67.31000,-1.16%,3685333 +2016-11-03,67.42000,67.54000,66.48000,66.52000,66.52000,-1.17%,2483634 +2016-11-04,66.33000,67.04000,65.68500,65.81000,65.81000,-1.07%,3087659 +2016-11-07,67.32000,67.50000,66.21000,66.52000,66.52000,1.08%,2617312 +2016-11-08,66.31000,66.76000,65.75000,66.37000,66.37000,-0.23%,2761666 +2016-11-09,64.99000,66.97500,64.77000,66.53000,66.53000,0.24%,2761036 +2016-11-10,66.85000,67.63000,65.00000,66.22000,66.22000,-0.47%,2153068 +2016-11-11,65.93000,66.15500,65.11000,65.45000,65.45000,-1.16%,2926291 +2016-11-14,65.77000,65.86000,65.08000,65.44000,65.44000,-0.02%,2375853 +2016-11-15,65.77000,66.30000,65.30000,65.47000,65.47000,0.05%,3692068 +2016-11-16,65.40000,66.10000,65.21000,65.90000,65.90000,0.66%,2153610 +2016-11-17,66.25000,66.93000,66.10000,66.60000,66.60000,1.06%,2343467 +2016-11-18,66.63000,66.74000,66.08000,66.44000,66.44000,-0.24%,1515604 +2016-11-21,66.50000,67.10000,66.05000,66.90000,66.90000,0.69%,2356660 +2016-11-22,66.26000,67.02900,66.26000,66.82000,66.82000,-0.12%,1892880 +2016-11-23,66.80000,66.93000,65.86000,66.48000,66.48000,-0.51%,1361978 +2016-11-25,66.70000,66.97000,66.10000,66.95000,66.95000,0.71%,439745 +2016-11-28,66.52000,66.79000,65.90000,66.17000,66.17000,-1.17%,989736 +2016-11-29,66.34000,67.76200,66.11000,67.28000,67.28000,1.68%,1897794 +2016-11-30,67.30000,67.48000,66.44000,66.70000,66.70000,-0.86%,1752466 +2016-12-01,66.48000,66.50000,63.50000,63.51000,63.51000,-4.78%,2888765 +2016-12-02,63.34000,64.14000,62.83000,63.87000,63.87000,0.57%,2284018 +2016-12-05,64.00000,64.59000,63.62000,64.31000,64.31000,0.69%,1972314 +2016-12-06,64.41000,64.98000,64.04000,64.93000,64.93000,0.96%,1235759 +2016-12-07,64.71000,66.18000,64.40000,66.15000,66.15000,1.88%,1310173 +2016-12-08,65.86000,66.79000,65.58000,66.31000,66.31000,0.24%,1099800 +2016-12-09,66.37000,66.57000,64.82000,64.94000,64.94000,-2.07%,1224125 +2016-12-12,64.79000,64.84000,63.68000,64.25000,64.25000,-1.06%,1055494 +2016-12-13,64.61000,65.92000,64.48000,65.14000,65.14000,1.39%,1344805 +2016-12-14,67.00000,68.36000,66.57000,66.99000,66.99000,2.84%,3129056 +2016-12-15,66.81000,68.18000,66.47000,67.58000,67.58000,0.88%,1543430 +2016-12-16,67.92000,68.43000,66.63000,67.19000,67.19000,-0.58%,2734400 +2016-12-19,67.34000,68.07000,66.44000,67.76000,67.76000,0.85%,925435 +2016-12-20,67.82000,68.84000,67.80000,68.70000,68.70000,1.39%,1274622 +2016-12-21,68.85000,69.26000,67.78700,67.87000,67.87000,-1.21%,1024293 +2016-12-22,68.16000,68.68000,67.24000,67.37000,67.37000,-0.74%,965929 +2016-12-23,67.31000,67.75000,67.11000,67.63000,67.63000,0.39%,571520 +2016-12-27,67.63000,68.39000,67.27000,68.09000,68.09000,0.68%,607126 +2016-12-28,68.13000,68.30000,67.12000,67.27000,67.27000,-1.20%,710304 +2016-12-29,67.14000,67.83100,66.88000,67.04000,67.04000,-0.34%,589411 +2016-12-30,67.25000,67.55000,66.35000,66.68000,66.68000,-0.54%,967732 +2017-01-03,67.27000,68.37000,67.11000,67.57000,67.57000,1.33%,1077494 +2017-01-04,67.51000,68.47500,67.19000,68.33000,68.33000,1.12%,1174309 +2017-01-05,68.12000,69.75000,68.12000,69.55000,69.55000,1.79%,1780057 +2017-01-06,69.38000,70.51000,68.92000,69.79000,69.79000,0.35%,1967305 +2017-01-09,69.74000,70.29000,69.70000,70.00000,70.00000,0.30%,1550617 +2017-01-10,70.00000,70.48000,69.82000,70.28000,70.28000,0.40%,1462164 +2017-01-11,70.59000,71.64000,70.09000,70.12000,70.12000,-0.23%,2247657 +2017-01-12,70.01000,70.30000,69.15000,69.93000,69.93000,-0.27%,1259741 +2017-01-13,70.23000,70.42000,69.86000,70.02000,70.02000,0.13%,1491651 +2017-01-17,69.81000,70.00000,69.18000,69.79000,69.79000,-0.33%,1016719 +2017-01-18,69.74000,69.81000,68.93700,69.60000,69.60000,-0.27%,1075488 +2017-01-19,69.36000,69.74000,68.95900,68.98000,68.98000,-0.89%,1409747 +2017-01-20,69.36000,69.60000,68.85000,69.15000,69.15000,0.25%,1447099 +2017-01-23,69.05000,69.35000,67.84000,67.97000,67.97000,-1.71%,1456303 +2017-01-24,67.97000,68.28000,67.46500,67.74000,67.74000,-0.34%,1566053 +2017-01-25,68.35000,68.82000,67.79000,68.73000,68.73000,1.46%,2188161 +2017-01-26,68.54000,68.70000,67.73000,67.78000,67.78000,-1.38%,1416256 +2017-01-27,68.04000,68.08000,67.55000,67.97000,67.97000,0.28%,1535748 +2017-01-30,67.99000,68.35000,67.36000,67.81000,67.81000,-0.24%,1893901 +2017-01-31,67.57000,68.85000,67.20000,68.59000,68.59000,1.15%,1548738 +2017-02-01,68.67000,68.80000,67.76000,68.70000,68.70000,0.16%,1579525 +2017-02-02,68.37000,69.67000,67.83000,69.40000,69.40000,1.02%,1333635 +2017-02-03,69.85000,69.85000,69.01000,69.55000,69.55000,0.22%,1420030 +2017-02-06,69.22000,69.71000,68.63000,69.71000,69.71000,0.23%,1629953 +2017-02-07,70.00000,71.34000,69.58000,71.12000,71.12000,2.02%,3881686 +2017-02-08,66.58000,66.59000,61.54000,63.55000,63.55000,-10.64%,15940222 +2017-02-09,63.83000,64.58000,63.61000,63.85000,63.85000,0.47%,4080896 +2017-02-10,63.85000,64.28000,63.50000,63.95000,63.95000,0.16%,2507586 +2017-02-13,64.20000,64.20000,63.35000,63.60000,63.60000,-0.55%,1769882 +2017-02-14,63.75000,64.13000,63.37000,63.55000,63.55000,-0.08%,2180921 +2017-02-15,63.30000,64.10000,63.21000,63.90000,63.90000,0.55%,1371170 +2017-02-16,64.22000,64.77000,63.75000,64.24000,64.24000,0.53%,1761011 +2017-02-17,63.83000,63.87000,62.00000,62.34000,62.34000,-2.96%,3981112 +2017-02-21,62.50000,63.15000,62.46000,62.64000,62.64000,0.48%,1808256 +2017-02-22,62.50000,63.15000,62.50000,63.01000,63.01000,0.59%,1350407 +2017-02-23,63.05000,63.13000,62.64000,62.70000,62.70000,-0.49%,1125622 +2017-02-24,62.50000,62.89000,62.39000,62.87000,62.87000,0.27%,1363846 +2017-02-27,62.76000,63.12000,62.46000,62.86000,62.86000,-0.02%,861775 +2017-02-28,62.80000,63.11000,62.31000,62.60000,62.60000,-0.41%,1589551 +2017-03-01,62.82000,63.59000,62.79000,63.38000,63.38000,1.25%,1382745 +2017-03-02,63.24000,64.50000,63.07000,63.79000,63.79000,0.65%,2158360 +2017-03-03,63.55000,63.55000,63.13000,63.36000,63.36000,-0.67%,1325819 +2017-03-06,63.16000,63.25000,62.83000,63.06000,63.06000,-0.47%,1067045 +2017-03-07,63.10000,64.52000,63.10000,63.30000,63.30000,0.38%,1658780 +2017-03-08,63.30000,63.85000,62.96000,63.55000,63.55000,0.39%,1292691 +2017-03-09,63.64000,64.35000,63.40000,64.20000,64.20000,1.02%,1336622 +2017-03-10,64.37000,64.74000,63.76000,64.22000,64.22000,0.03%,1259832 +2017-03-13,64.34000,65.20000,64.18000,64.59000,64.59000,0.58%,1341265 +2017-03-14,64.53000,64.95000,63.54000,63.63000,63.63000,-1.49%,1197993 +2017-03-15,64.00000,64.56000,63.39000,64.39000,64.39000,1.19%,1327778 +2017-03-16,64.71000,64.93000,64.43000,64.63000,64.63000,0.37%,1083760 +2017-03-17,64.94000,65.22000,64.62000,65.00000,65.00000,0.57%,2912911 +2017-03-20,64.96000,65.04000,64.33000,64.86000,64.86000,-0.22%,922432 +2017-03-21,65.41000,65.65000,62.92000,62.95000,62.95000,-2.94%,2295918 +2017-03-22,63.14000,63.76000,62.93000,63.68000,63.68000,1.16%,921366 +2017-03-23,63.69000,64.42000,63.40000,63.66000,63.66000,-0.03%,980728 +2017-03-24,63.82000,64.31000,63.46000,63.63000,63.63000,-0.05%,1008272 +2017-03-27,62.88000,63.44000,62.51000,63.09000,63.09000,-0.85%,1836706 +2017-03-28,63.06000,63.61000,63.00000,63.25000,63.25000,0.25%,2299231 +2017-03-29,63.28000,63.70000,63.08000,63.44000,63.44000,0.30%,2068314 +2017-03-30,63.17000,64.07000,60.37000,60.53000,60.53000,-4.59%,6001102 +2017-03-31,60.56000,60.91000,59.50000,59.70000,59.70000,-1.37%,3600890 +2017-04-03,59.74000,59.99000,57.86000,58.10000,58.10000,-2.68%,3522721 +2017-04-04,58.19000,59.41000,58.19000,59.30000,59.30000,2.07%,4459654 +2017-04-05,59.30000,59.73000,58.65000,58.80000,58.80000,-0.84%,1982841 +2017-04-06,59.07000,59.70000,58.39000,58.75000,58.75000,-0.09%,1902512 +2017-04-07,58.65000,58.74000,58.00000,58.10000,58.10000,-1.11%,2256905 +2017-04-10,58.36000,58.82000,57.99000,58.51000,58.51000,0.71%,1974447 +2017-04-11,58.62000,59.23000,58.43000,59.01000,59.01000,0.85%,2130245 +2017-04-12,58.83000,59.09000,58.54000,58.88000,58.88000,-0.22%,1413691 +2017-04-13,58.83000,59.20000,58.51000,58.80000,58.80000,-0.14%,1437697 +2017-04-17,59.07000,59.20000,58.69000,58.82000,58.82000,0.03%,1152312 +2017-04-18,58.77000,59.30000,58.72000,58.95000,58.95000,0.22%,1004756 +2017-04-19,59.00000,59.91000,58.96000,59.68000,59.68000,1.24%,1860380 +2017-04-20,59.87000,60.55000,59.65000,60.20000,60.20000,0.87%,1558110 +2017-04-21,60.39000,60.52000,60.01000,60.28000,60.28000,0.13%,843146 +2017-04-24,60.86000,61.73000,60.79000,61.39000,61.39000,1.84%,1954289 +2017-04-25,61.42000,61.86000,61.33000,61.80000,61.80000,0.67%,1742460 +2017-04-26,61.81000,62.43000,61.57000,62.24000,62.24000,0.71%,1148884 +2017-04-27,60.34000,60.43000,58.96000,59.75000,59.75000,-4.00%,4210422 +2017-04-28,59.79000,60.96000,59.53000,60.94000,60.94000,1.99%,1761535 +2017-05-01,61.19000,61.79000,60.77000,61.48000,61.48000,0.89%,1586204 +2017-05-02,61.59000,62.58000,60.97000,62.50000,62.50000,1.66%,2476352 +2017-05-03,53.90000,54.86000,52.01000,52.80000,52.80000,-15.52%,15027328 +2017-05-04,53.13000,54.04000,52.78000,52.86000,52.86000,0.11%,4578446 +2017-05-05,52.86000,52.86000,51.80000,52.13000,52.13000,-1.38%,3879383 +2017-05-08,52.09000,52.17000,50.12000,50.17000,50.17000,-3.76%,5905805 +2017-05-09,50.48000,50.71000,50.16000,50.40000,50.40000,0.46%,4504415 +2017-05-10,50.47000,50.50000,49.65000,49.85000,49.85000,-1.09%,3606626 +2017-05-11,49.76000,50.07000,49.43000,49.85000,49.85000,,2556485 +2017-05-12,49.60000,49.82000,49.28000,49.43000,49.43000,-0.84%,2277769 +2017-05-15,49.50000,50.07000,49.50000,49.83000,49.83000,0.81%,2582642 +2017-05-16,50.07000,50.24000,49.12000,49.15000,49.15000,-1.36%,2769695 +2017-05-17,48.80000,48.85000,47.46000,47.50000,47.50000,-3.36%,4008221 +2017-05-18,47.50000,47.70000,46.90000,47.00000,47.00000,-1.05%,4274136 +2017-05-19,47.18000,47.66000,47.05000,47.38000,47.38000,0.81%,2781044 +2017-05-22,47.60000,47.99000,47.58000,47.75000,47.75000,0.78%,1692503 +2017-05-23,47.86000,47.91000,47.32000,47.41000,47.41000,-0.71%,2322740 +2017-05-24,47.54000,47.92000,47.16000,47.62000,47.62000,0.44%,1944651 +2017-05-25,47.68000,48.40000,47.56000,48.06000,48.06000,0.92%,3850833 +2017-05-26,48.00000,48.17000,47.14000,47.39000,47.39000,-1.39%,1435538 +2017-05-30,47.29000,47.67000,47.05000,47.43000,47.43000,0.08%,1610831 +2017-05-31,47.52000,47.57000,46.81000,47.15000,47.15000,-0.59%,1942293 +2017-06-01,47.23000,48.32000,47.08000,48.30000,48.30000,2.44%,1913538 +2017-06-02,48.69000,48.79000,48.07000,48.53000,48.53000,0.48%,2019682 +2017-06-05,48.45000,49.06000,48.39000,48.91000,48.91000,0.78%,1891017 +2017-06-06,48.89000,49.06000,48.35000,48.45000,48.45000,-0.94%,1686136 +2017-06-07,48.49000,48.75000,48.19000,48.54000,48.54000,0.19%,2328019 +2017-06-08,48.55000,48.94000,48.30000,48.91000,48.91000,0.76%,1355025 +2017-06-09,49.12000,49.33000,47.64000,48.13000,48.13000,-1.59%,1940617 +2017-06-12,47.84000,49.65000,47.66000,49.52000,49.52000,2.89%,2892853 +2017-06-13,49.96000,50.65000,49.56000,49.63000,49.63000,0.22%,2119931 +2017-06-14,49.84000,49.95000,48.97000,49.25000,49.25000,-0.77%,1845862 +2017-06-15,48.88000,49.36000,48.71000,49.19000,49.19000,-0.12%,1453320 +2017-06-16,48.92000,49.57000,48.50000,49.50000,49.50000,0.63%,4876458 +2017-06-19,49.86000,50.24000,49.34000,49.49000,49.49000,-0.02%,1809957 +2017-06-20,49.47000,49.68000,48.61000,48.64000,48.64000,-1.72%,1311883 +2017-06-21,48.78000,49.34000,48.43000,49.28000,49.28000,1.32%,1448450 +2017-06-22,49.19000,50.61000,48.97000,50.02000,50.02000,1.50%,2648060 +2017-06-23,50.12000,51.51000,49.92000,51.30000,51.30000,2.56%,3415219 +2017-06-26,51.30000,51.65000,50.50000,50.87000,50.87000,-0.84%,1567554 +2017-06-27,50.73000,51.14000,50.00000,50.00000,50.00000,-1.71%,1773291 +2017-06-28,50.26000,50.80000,50.06000,50.63000,50.63000,1.26%,1167772 +2017-06-29,50.28000,50.45000,49.13000,50.24000,50.24000,-0.77%,2705946 +2017-06-30,50.53000,50.53000,49.64000,49.81000,49.81000,-0.86%,1534652 +2017-07-03,50.15000,50.73000,50.01000,50.09000,50.09000,0.56%,959422 +2017-07-05,50.27000,51.02000,50.01000,50.95000,50.95000,1.72%,1749803 +2017-07-06,50.63000,50.63000,49.27000,49.36000,49.36000,-3.12%,2514385 +2017-07-07,49.55000,50.13000,49.18000,49.24000,49.24000,-0.24%,1998025 +2017-07-10,49.31000,49.78000,49.11000,49.65000,49.65000,0.83%,1472542 +2017-07-11,49.63000,50.27000,49.50000,49.83000,49.83000,0.36%,996556 +2017-07-12,50.14000,50.83000,50.07000,50.55000,50.55000,1.44%,1503772 +2017-07-13,50.64000,50.64000,50.06000,50.08000,50.08000,-0.93%,1062629 +2017-07-14,50.20000,50.68000,50.10000,50.62000,50.62000,1.08%,1142109 +2017-07-17,50.89000,52.46000,50.89000,51.77000,51.77000,2.27%,2515938 +2017-07-18,51.69000,51.83000,51.19000,51.53000,51.53000,-0.46%,1739884 +2017-07-19,51.63000,52.24000,51.58000,52.10000,52.10000,1.11%,1190883 +2017-07-20,52.10000,52.64000,51.80000,52.36000,52.36000,0.50%,1360049 +2017-07-21,52.25000,52.45000,51.81000,52.13000,52.13000,-0.44%,1283097 +2017-07-24,52.15000,52.45000,52.04000,52.37000,52.37000,0.46%,1609796 +2017-07-25,52.36000,53.45000,52.08000,53.28000,53.28000,1.74%,3241126 +2017-07-26,49.95000,50.00000,45.41000,45.49000,45.49000,-14.62%,15045793 +2017-07-27,45.67000,46.99000,45.41000,46.01000,46.01000,1.14%,4616427 +2017-07-28,46.06000,47.27000,45.90000,46.89000,46.89000,1.91%,2979121 +2017-07-31,46.97000,47.28000,46.25000,47.14000,47.14000,0.53%,2567377 +2017-08-01,47.43000,47.63000,47.12000,47.53000,47.53000,0.83%,1980480 +2017-08-02,47.43000,47.56000,46.95000,47.51000,47.51000,-0.04%,1759813 +2017-08-03,47.56000,48.19000,47.46000,48.04000,48.04000,1.12%,1858454 +2017-08-04,48.09000,48.42000,47.81000,47.87000,47.87000,-0.35%,1391608 +2017-08-07,47.96000,47.99000,47.22000,47.31000,47.31000,-1.17%,1580112 +2017-08-08,47.17000,47.68000,46.90000,47.27000,47.27000,-0.08%,1377671 +2017-08-09,47.18000,47.86000,46.74000,47.40000,47.40000,0.28%,1618405 +2017-08-10,47.05000,47.20000,46.31000,46.31000,46.31000,-2.30%,1811990 +2017-08-11,46.38000,46.62000,46.18000,46.37000,46.37000,0.13%,1312927 +2017-08-14,46.59000,47.29000,46.46000,46.82000,46.82000,0.97%,1960868 +2017-08-15,46.82000,47.09000,46.13000,46.34000,46.34000,-1.03%,1675612 +2017-08-16,46.41000,46.74000,45.87000,46.29000,46.29000,-0.11%,1704390 +2017-08-17,46.39000,46.40000,45.37000,45.40000,45.40000,-1.92%,1487672 +2017-08-18,45.46000,45.86000,45.18000,45.36000,45.36000,-0.09%,1368376 +2017-08-21,45.29000,45.39000,44.65000,44.91000,44.91000,-0.99%,1313651 +2017-08-22,45.04000,45.89000,45.04000,45.81000,45.81000,2.00%,1266660 +2017-08-23,45.55000,45.76000,45.32000,45.42000,45.42000,-0.85%,1137374 +2017-08-24,45.51000,45.67000,45.10000,45.23000,45.23000,-0.42%,1103462 +2017-08-25,45.49000,45.49000,44.95000,44.98000,44.98000,-0.55%,1701340 +2017-08-28,45.06000,45.25000,44.91000,45.14000,45.14000,0.36%,1102820 +2017-08-29,44.81000,45.86000,44.71000,45.71000,45.71000,1.26%,1984968 +2017-08-30,45.72000,46.53000,45.64000,46.47000,46.47000,1.66%,1819798 +2017-08-31,46.63000,47.35000,46.53000,47.15000,47.15000,1.46%,1721387 +2017-09-01,47.28000,47.65000,47.05000,47.08000,47.08000,-0.15%,1149430 +2017-09-05,46.86000,47.00000,45.81000,46.17000,46.17000,-1.93%,1642486 +2017-09-06,46.23000,46.97000,46.10000,46.89000,46.89000,1.56%,1547503 +2017-09-07,46.98000,47.00000,46.61000,46.80000,46.80000,-0.19%,1467483 +2017-09-08,46.95000,46.95000,45.94000,46.00000,46.00000,-1.71%,1681321 +2017-09-11,46.29000,46.62000,46.22000,46.47000,46.47000,1.02%,1354477 +2017-09-12,46.45000,46.98000,46.26000,46.80000,46.80000,0.71%,1299163 +2017-09-13,46.74000,46.91000,46.53000,46.68000,46.68000,-0.26%,1133479 +2017-09-14,46.57000,46.66000,46.13000,46.60000,46.60000,-0.17%,1384701 +2017-09-15,46.56000,47.36000,46.49000,47.34000,47.34000,1.59%,2678646 +2017-09-18,47.39000,47.91000,47.36000,47.57000,47.57000,0.49%,1357116 +2017-09-19,47.77000,47.82000,47.29000,47.69000,47.69000,0.25%,1688468 +2017-09-20,47.69000,47.90000,47.34000,47.67000,47.67000,-0.04%,1319676 +2017-09-21,47.59000,47.89000,47.50000,47.52000,47.52000,-0.31%,1109229 +2017-09-22,47.26000,48.38000,47.01000,48.33000,48.33000,1.70%,1654920 +2017-09-25,48.20000,48.60000,47.44000,47.92000,47.92000,-0.85%,2551979 +2017-09-26,48.21000,48.34000,47.76000,47.83000,47.83000,-0.19%,1860907 +2017-09-27,48.12000,48.13000,47.44000,47.75000,47.75000,-0.17%,1417773 +2017-09-28,47.62000,47.71000,46.97000,47.68000,47.68000,-0.15%,1775580 +2017-09-29,47.59000,48.82000,47.58000,48.72000,48.72000,2.18%,1784035 +2017-10-02,49.35000,50.08000,48.72000,50.00000,50.00000,2.63%,2403699 +2017-10-03,50.14000,50.64000,49.91000,50.50000,50.50000,1.00%,1797242 +2017-10-04,50.49000,50.70000,50.26000,50.50000,50.50000,,1372269 +2017-10-05,50.60000,50.86000,50.34000,50.78000,50.78000,0.55%,1407907 +2017-10-06,50.70000,50.87000,50.21000,50.63000,50.63000,-0.30%,1271616 +2017-10-09,50.59000,50.59000,50.11000,50.31000,50.31000,-0.63%,1186688 +2017-10-10,50.73000,51.11000,50.59000,51.03000,51.03000,1.43%,1024605 +2017-10-11,49.86000,50.52000,49.59000,50.52000,50.52000,-1.00%,2288168 +2017-10-12,50.41000,50.93000,50.22000,50.52000,50.52000,,1165549 +2017-10-13,50.66000,50.89000,50.58000,50.76000,50.76000,0.48%,1308233 +2017-10-16,50.84000,51.10000,50.70000,50.73000,50.73000,-0.06%,1425448 +2017-10-17,50.65000,50.92000,50.39000,50.58000,50.58000,-0.30%,909275 +2017-10-18,50.70000,51.19000,50.56000,51.00000,51.00000,0.83%,1305037 +2017-10-19,50.92000,51.68000,50.83000,51.65000,51.65000,1.27%,1276276 +2017-10-20,51.86000,52.10000,51.63000,51.87000,51.87000,0.43%,1893817 +2017-10-23,51.89000,52.09000,51.41000,51.46000,51.46000,-0.79%,2266005 +2017-10-24,51.50000,52.09000,50.96000,51.91000,51.91000,0.87%,4162734 +2017-10-25,55.65000,56.85000,53.84000,54.00000,54.00000,4.03%,10209200 +2017-10-26,54.02000,54.65000,52.88000,53.34000,53.34000,-1.22%,3400067 +2017-10-27,53.96000,54.01000,52.29000,53.00000,53.00000,-0.64%,2759640 +2017-10-30,53.11000,53.13000,52.15000,52.46000,52.46000,-1.02%,2027773 +2017-10-31,52.40000,52.60000,52.20000,52.25000,52.25000,-0.40%,1710209 +2017-11-01,52.70000,53.07000,52.34000,52.69000,52.69000,0.84%,1597044 +2017-11-02,52.55000,52.61000,51.79000,52.29000,52.29000,-0.76%,1551256 +2017-11-03,52.26000,53.10000,52.02000,53.01000,53.01000,1.38%,1554342 +2017-11-06,53.12000,53.76000,52.92000,53.74000,53.74000,1.38%,1303878 +2017-11-07,54.00000,54.02000,53.50000,53.76000,53.76000,0.04%,1605249 +2017-11-08,53.85000,53.93000,53.23000,53.76000,53.76000,,1437890 +2017-11-09,53.66000,53.87000,53.01000,53.85000,53.85000,0.17%,1787449 +2017-11-10,53.80000,54.32000,53.70000,54.26000,54.26000,0.76%,1976076 +2017-11-13,54.11000,54.23000,53.46000,53.52000,53.52000,-1.36%,2488536 +2017-11-14,53.43000,53.87000,53.08000,53.75000,53.75000,0.43%,1668961 +2017-11-15,53.50000,54.14000,53.34000,54.01000,54.01000,0.48%,2443128 +2017-11-16,54.21000,55.29500,53.91500,55.26000,55.26000,2.31%,2761466 +2017-11-17,55.37000,55.56000,55.18000,55.44000,55.44000,0.33%,3349176 +2017-11-20,55.60000,55.60000,55.00000,55.38000,55.38000,-0.11%,1720877 +2017-11-21,55.61000,55.70000,55.35000,55.68000,55.68000,0.54%,1115667 +2017-11-22,55.73000,56.00000,55.52000,55.69000,55.69000,0.02%,1540393 +2017-11-24,56.00000,56.00000,55.59000,55.79000,55.79000,0.18%,435112 +2017-11-27,55.25000,55.72000,54.39000,55.35000,55.35000,-0.79%,3880876 +2017-11-28,56.16000,56.16000,54.91000,55.36000,55.36000,0.02%,2081378 +2017-11-29,55.70000,56.04000,55.06000,55.34000,55.34000,-0.04%,1824465 +2017-11-30,55.03000,56.20000,55.03000,55.78000,55.78000,0.80%,2262285 +2017-12-01,55.43000,55.88000,54.74000,55.79000,55.79000,0.02%,2188307 +2017-12-04,55.93000,56.95000,55.65000,56.44000,56.44000,1.17%,2499733 +2017-12-05,56.78000,56.86000,56.15000,56.44000,56.44000,,1875810 +2017-12-06,55.88500,56.55000,55.51000,55.77000,55.77000,-1.19%,1681593 +2017-12-07,55.65000,56.51000,55.51000,56.44000,56.44000,1.20%,1508118 +2017-12-08,56.75000,57.12000,56.37000,56.50000,56.50000,0.11%,1754643 +2017-12-11,56.59000,57.01000,56.31000,56.55000,56.55000,0.09%,2040088 +2017-12-12,56.73000,57.12000,56.50000,57.02000,57.02000,0.83%,1599177 +2017-12-13,56.98000,57.18000,56.56000,56.66000,56.66000,-0.63%,2605979 +2017-12-14,56.79000,57.22100,56.73000,56.76000,56.76000,0.18%,1714485 +2017-12-15,56.90000,57.99000,56.72000,57.76000,57.76000,1.76%,9147116 +2017-12-18,66.33000,68.03000,64.83000,65.67000,65.67000,13.69%,14464004 +2017-12-19,65.87000,67.71000,65.10000,66.82000,66.82000,1.75%,5721160 +2017-12-20,67.45000,67.57000,66.52000,66.63000,66.63000,-0.28%,3060439 +2017-12-21,66.43000,66.77000,65.66000,65.84000,65.84000,-1.19%,2016019 +2017-12-22,65.76000,66.32000,65.24500,65.45000,65.45000,-0.59%,1513553 +2017-12-26,65.58000,65.87000,65.04000,65.42000,65.42000,-0.05%,2343118 +2017-12-27,65.40000,65.50000,64.86000,65.19000,65.19000,-0.35%,1275292 +2017-12-28,65.29000,65.55000,64.92000,65.43000,65.43000,0.37%,1317521 +2017-12-29,65.50000,65.65000,65.01000,65.04000,65.04000,-0.60%,879628 +2018-01-02,65.13000,65.94000,64.70000,65.56000,65.56000,0.80%,1413189 +2018-01-03,65.27000,66.00000,65.10000,65.94000,65.94000,0.58%,2287131 +2018-01-04,66.16000,66.25000,65.44000,65.60000,65.60000,-0.52%,1826090 +2018-01-05,65.70000,65.86000,65.46000,65.83000,65.83000,0.35%,1040151 +2018-01-08,65.95000,66.09000,65.21000,65.88000,65.88000,0.08%,1161164 +2018-01-09,65.75000,69.56000,65.27000,67.49000,67.49000,2.44%,4499491 +2018-01-10,67.56000,67.97000,66.25000,66.33000,66.33000,-1.72%,2062538 +2018-01-11,65.33000,65.91000,64.36000,65.21000,65.21000,-1.69%,2831319 +2018-01-12,65.32000,65.66000,65.07000,65.52000,65.52000,0.48%,992660 +2018-01-16,65.53000,65.55500,64.18000,64.50000,64.50000,-1.56%,3206288 +2018-01-17,64.94000,65.40000,64.53000,65.40000,65.40000,1.40%,1117252 +2018-01-18,65.04000,65.43000,64.91000,65.08000,65.08000,-0.49%,847971 +2018-01-19,65.30000,65.87000,65.07000,65.63000,65.63000,0.85%,1336541 +2018-01-22,65.41000,65.65000,65.03000,65.65000,65.65000,0.03%,1306460 +2018-01-23,65.65000,66.40000,65.65000,66.00000,66.00000,0.53%,881248 +2018-01-24,66.28000,66.46000,65.85000,66.02000,66.02000,0.03%,1144198 +2018-01-25,66.41000,67.15000,65.94600,66.87000,66.87000,1.29%,1268448 +2018-01-26,67.10000,67.87000,66.97000,67.62000,67.62000,1.12%,1453907 +2018-01-29,67.39000,67.72800,66.98100,67.25000,67.25000,-0.55%,1283846 +2018-01-30,66.56000,67.20000,65.98000,66.56000,66.56000,-1.03%,1715315 +2018-01-31,67.00000,68.30000,66.59000,66.99000,66.99000,0.65%,1945096 +2018-02-01,66.42000,67.90000,65.75000,67.56000,67.56000,0.85%,1378089 +2018-02-02,67.28000,67.30000,65.37000,65.72000,65.72000,-2.72%,1481434 +2018-02-05,65.34000,66.00000,62.69000,62.81000,62.81000,-4.43%,1765027 +2018-02-06,61.70000,64.04000,61.41000,63.67000,63.67000,1.37%,2893650 +2018-02-07,67.75000,68.65000,64.31000,64.48000,64.48000,1.27%,5324054 +2018-02-08,64.79000,64.96000,62.46000,62.49000,62.49000,-3.09%,2166411 +2018-02-09,63.05000,64.63000,61.00000,64.13000,64.13000,2.62%,2174539 +2018-02-12,64.65000,65.47000,63.90000,64.93000,64.93000,1.25%,1575241 +2018-02-13,64.55000,65.03000,64.42000,64.49000,64.49000,-0.68%,1605118 +2018-02-14,64.57000,67.15000,64.50000,66.87000,66.87000,3.69%,1758584 +2018-02-15,66.81000,67.43000,66.61000,67.40000,67.40000,0.79%,1426479 +2018-02-16,67.00000,67.95000,66.82000,66.89000,66.89000,-0.76%,1074950 +2018-02-20,66.52000,67.37000,66.28000,66.77000,66.77000,-0.18%,1366282 +2018-02-21,66.97000,67.78000,66.28000,66.32000,66.32000,-0.67%,1753281 +2018-02-22,66.42000,67.11000,66.04000,66.25000,66.25000,-0.11%,988900 +2018-02-23,66.52000,67.37000,66.38000,67.36000,67.36000,1.68%,918469 +2018-02-26,67.56000,69.00000,67.56000,68.60000,68.60000,1.84%,1336021 +2018-02-27,68.50000,68.93000,67.39000,68.24000,68.24000,-0.52%,1159771 +2018-02-28,68.70000,69.00000,67.46000,67.46000,67.46000,-1.14%,1027545 +2018-03-01,67.44000,68.74000,67.15000,67.92000,67.92000,0.68%,1258684 +2018-03-02,66.93000,69.50000,66.67000,69.43000,69.43000,2.22%,1493030 +2018-03-05,68.84000,70.11500,68.27800,69.81000,69.81000,0.55%,1398682 +2018-03-06,70.00000,70.70000,69.46000,69.94000,69.94000,0.19%,1002078 +2018-03-07,69.50000,70.42000,69.36000,69.99000,69.99000,0.07%,2000355 +2018-03-08,70.50000,75.19000,70.30000,75.08000,75.08000,7.27%,4132345 +2018-03-09,76.72000,78.28000,73.98000,76.07000,76.07000,1.32%,3180935 +2018-03-12,75.87000,75.99000,74.55100,74.97000,74.97000,-1.45%,1299466 +2018-03-13,75.10000,75.60000,73.15000,73.30000,73.30000,-2.23%,1304613 +2018-03-14,73.12000,73.60000,72.69000,73.25000,73.25000,-0.07%,981717 +2018-03-15,74.80000,75.38000,74.08900,74.71000,74.71000,1.99%,1848939 +2018-03-16,74.52000,74.87000,74.00000,74.02000,74.02000,-0.92%,2449581 +2018-03-19,73.51000,74.00000,71.99000,72.49000,72.49000,-2.07%,1134503 +2018-03-20,72.54000,73.79000,72.54000,73.68000,73.68000,1.64%,1200606 +2018-03-21,73.73000,73.90000,73.13500,73.39000,73.39000,-0.39%,920462 +2018-03-22,72.76000,73.19000,71.62000,71.65000,71.65000,-2.37%,840203 +2018-03-23,71.69000,72.41000,70.10000,70.19000,70.19000,-2.04%,1028712 +2018-03-26,71.34000,72.35000,70.37000,72.18000,72.18000,2.84%,988753 +2018-03-27,72.26000,72.68300,70.28000,70.75000,70.75000,-1.98%,910916 +2018-03-28,70.68000,71.43000,69.86000,70.05000,70.05000,-0.99%,5695431 +2018-03-29,70.82000,71.52000,70.03000,70.98000,70.98000,1.33%,2001076 +2018-04-02,70.81000,70.81000,68.81000,69.25000,69.25000,-2.44%,1411445 +2018-04-03,69.50000,70.27000,69.31000,70.12000,70.12000,1.26%,1493969 +2018-04-04,68.83000,70.62000,68.50000,70.41000,70.41000,0.41%,1692194 +2018-04-05,71.17000,72.59000,70.80000,72.29000,72.29000,2.67%,1513883 +2018-04-06,71.38000,71.44000,69.14000,69.34000,69.34000,-4.08%,1433715 +2018-04-09,69.86000,71.61000,69.79000,70.46000,70.46000,1.62%,1121961 +2018-04-10,71.31000,72.71000,71.02000,72.49000,72.49000,2.88%,1257121 +2018-04-11,71.55000,72.57000,71.47000,71.59000,71.59000,-1.24%,800226 +2018-04-12,72.13000,72.60000,71.82000,71.92000,71.92000,0.46%,968419 +2018-04-13,72.24000,72.24000,71.10000,71.43000,71.43000,-0.68%,1237222 +2018-04-16,71.98000,72.24000,71.42000,71.64000,71.64000,0.29%,882418 +2018-04-17,71.99000,72.77000,71.75000,72.49000,72.49000,1.19%,935627 +2018-04-18,72.55000,73.19000,72.27500,72.85000,72.85000,0.50%,1050092 +2018-04-19,72.48000,73.12000,71.88000,72.46000,72.46000,-0.54%,695920 +2018-04-20,72.71000,73.00000,71.14000,71.30000,71.30000,-1.60%,832302 +2018-04-23,71.61000,72.27000,71.08000,71.67000,71.67000,0.52%,704087 +2018-04-24,72.00000,72.24000,70.31000,70.97000,70.97000,-0.98%,1174719 +2018-04-25,71.14000,71.14000,69.78000,70.78000,70.78000,-0.27%,918300 +2018-04-26,71.03000,71.89000,70.76000,71.53000,71.53000,1.06%,817103 +2018-04-27,71.84000,71.87100,71.04000,71.10000,71.10000,-0.60%,692530 +2018-04-30,71.51000,72.22500,71.05000,71.65000,71.65000,0.77%,3787824 +2018-05-01,74.00000,74.50000,68.93100,70.84000,70.84000,-1.13%,4723504 +2018-05-02,70.78000,71.90000,70.78000,71.65000,71.65000,1.14%,1902413 +2018-05-03,71.30000,71.60000,70.40000,71.45000,71.45000,-0.28%,1381769 +2018-05-04,71.00000,72.32000,70.20000,72.01000,72.01000,0.78%,1142621 +2018-05-07,72.18000,73.13000,71.90000,73.12000,73.12000,1.54%,1311440 +2018-05-08,73.54000,73.90000,73.12000,73.68000,73.68000,0.77%,1515893 +2018-05-09,73.95000,77.39000,73.77000,77.30000,77.30000,4.91%,2720062 +2018-05-10,77.33000,77.59000,76.07000,76.36000,76.36000,-1.22%,2256265 +2018-05-11,76.36000,76.90000,76.08000,76.30000,76.30000,-0.08%,952866 +2018-05-14,76.65000,77.27000,76.42000,76.69000,76.69000,0.51%,2038639 +2018-05-15,76.37000,76.67000,75.60000,76.29000,76.29000,-0.52%,1123921 +2018-05-16,76.08000,76.49000,74.18000,74.59000,74.59000,-2.23%,2420025 +2018-05-17,75.54000,76.26000,75.25000,76.09000,76.09000,2.01%,6090394 +2018-05-18,75.84000,76.00000,75.11000,75.34000,75.34000,-0.99%,1423635 +2018-05-21,75.88000,76.68000,75.54500,76.46000,76.46000,1.49%,1676261 +2018-05-22,77.64000,78.25000,76.26000,76.39000,76.39000,-0.09%,1590522 +2018-05-23,75.78000,77.04500,75.69000,77.02000,77.02000,0.82%,1257581 +2018-05-24,77.31000,77.89000,77.07000,77.48000,77.48000,0.60%,1855843 +2018-05-25,77.08000,77.44000,76.28000,76.51000,76.51000,-1.25%,1128499 +2018-05-29,76.39000,77.19000,75.17000,75.82000,75.82000,-0.90%,1713412 +2018-05-30,76.11000,76.62900,75.37000,76.08000,76.08000,0.34%,3063465 +2018-05-31,76.02000,76.02000,75.00000,75.38000,75.38000,-0.92%,2683714 +2018-06-01,75.70000,76.47000,75.54000,76.00000,76.00000,0.82%,2820773 +2018-06-04,76.00000,77.09000,75.88100,77.07000,77.07000,1.41%,2451756 +2018-06-05,77.35000,79.41000,77.30500,78.99000,78.99000,2.49%,4148639 +2018-06-06,79.10000,79.30000,77.21000,78.01000,78.01000,-1.24%,2594395 +2018-06-07,78.26000,78.75000,77.81000,78.28000,78.28000,0.35%,1958887 +2018-06-08,78.00000,78.58000,77.28100,78.48000,78.48000,0.26%,2522002 +2018-06-11,78.54000,79.58000,78.50000,79.26000,79.26000,0.99%,1398967 +2018-06-12,79.42000,80.70000,79.08000,80.57000,80.57000,1.65%,2964058 +2018-06-13,80.41000,81.38000,80.21000,80.95000,80.95000,0.47%,1956712 +2018-06-14,81.11000,81.56000,80.77000,80.86000,80.86000,-0.11%,2136425 +2018-06-15,80.56000,81.98000,80.26000,81.97000,81.97000,1.37%,3554151 +2018-06-18,81.51000,82.71000,81.02000,82.58000,82.58000,0.74%,2088688 +2018-06-19,81.81000,82.21000,80.89000,81.68000,81.68000,-1.09%,2608017 +2018-06-20,81.89000,82.98000,81.75000,82.30000,82.30000,0.76%,1529567 +2018-06-21,82.37000,83.08000,81.36500,81.69000,81.69000,-0.74%,2196620 +2018-06-22,81.85000,81.85000,79.72000,80.32000,80.32000,-1.68%,5841386 +2018-06-25,79.60000,79.60000,77.51000,77.65000,77.65000,-3.32%,3333218 +2018-06-26,74.49000,76.10000,73.48000,75.72000,75.72000,-2.49%,4634780 +2018-06-27,74.53000,76.14000,72.43000,72.46000,72.46000,-4.31%,4369719 +2018-06-28,71.05000,72.97000,71.02100,72.48000,72.48000,0.03%,2159263 +2018-06-29,72.51000,74.01000,72.09000,73.23000,73.23000,1.03%,2839958 +2018-07-02,72.68000,74.52000,72.19000,74.44000,74.44000,1.65%,2403325 +2018-07-03,75.00000,75.00000,73.89000,74.23000,74.23000,-0.28%,1251111 +2018-07-05,73.62000,74.58000,73.45000,74.34000,74.34000,0.15%,1555885 +2018-07-06,74.39000,75.33000,74.03000,75.17000,75.17000,1.12%,1251674 +2018-07-09,75.80000,76.38000,75.27000,76.23000,76.23000,1.41%,1440433 +2018-07-10,76.11000,76.31500,75.25100,75.83000,75.83000,-0.52%,1221845 +2018-07-11,75.18000,76.51000,74.59000,76.49000,76.49000,0.87%,1369905 +2018-07-12,77.08000,77.73000,76.52000,77.67000,77.67000,1.54%,909916 +2018-07-13,76.96000,77.38000,76.21000,77.32000,77.32000,-0.45%,1036229 +2018-07-16,77.53000,78.06000,77.31000,77.68000,77.68000,0.47%,1048875 +2018-07-17,77.22000,78.78000,77.20000,78.63000,78.63000,1.22%,1117279 +2018-07-18,78.83000,78.83000,78.01000,78.12000,78.12000,-0.65%,1145179 +2018-07-19,77.96000,78.37000,77.73000,78.24000,78.24000,0.15%,1009763 +2018-07-20,78.57000,79.18000,78.05000,78.91000,78.91000,0.86%,1308630 +2018-07-23,78.44000,79.80000,78.12000,79.75000,79.75000,1.06%,1240514 +2018-07-24,79.90000,80.00000,79.03000,79.22000,79.22000,-0.66%,1700939 +2018-07-25,79.45000,80.76000,78.52200,80.13000,80.13000,1.15%,2663450 +2018-07-26,79.50000,80.79000,79.39700,80.73000,80.73000,0.75%,1540529 +2018-07-27,80.93000,81.24000,79.18800,79.64000,79.64000,-1.35%,1333643 +2018-07-30,79.51000,79.51000,75.16000,75.29000,75.29000,-5.46%,2958904 +2018-07-31,75.27000,75.99000,74.71400,75.26000,75.26000,-0.04%,2372314 +2018-08-01,70.26000,72.00000,69.38000,71.63000,71.63000,-4.82%,7981067 +2018-08-02,70.10000,74.48000,70.10000,74.28000,74.28000,3.70%,3034500 +2018-08-03,74.25000,75.00000,73.92000,74.61000,74.61000,0.44%,1558575 +2018-08-06,74.54000,75.51000,74.54000,75.32000,75.32000,0.95%,2210934 +2018-08-07,75.41000,75.88000,74.31000,75.67000,75.67000,0.46%,1482387 +2018-08-08,75.24000,76.89000,75.14000,76.62000,76.62000,1.26%,1753713 +2018-08-09,76.62000,77.58000,76.46000,76.84000,76.84000,0.29%,1819317 +2018-08-10,75.90000,76.87000,74.58000,74.66000,74.66000,-2.84%,1865884 +2018-08-13,72.71000,73.54000,71.93000,72.00000,72.00000,-3.56%,1904540 +2018-08-14,72.24000,72.79000,71.75000,72.20000,72.20000,0.28%,1962344 +2018-08-15,71.55000,72.55500,70.81000,71.69000,71.69000,-0.71%,2453973 +2018-08-16,72.38000,72.51500,71.11000,71.39000,71.39000,-0.42%,1793549 +2018-08-17,71.26000,71.61500,70.90000,71.44000,71.44000,0.07%,1463022 +2018-08-20,71.85000,72.74000,71.52000,72.51000,72.51000,1.50%,2134678 +2018-08-21,72.62000,73.34300,72.51000,72.78000,72.78000,0.37%,964106 +2018-08-22,72.75000,73.46500,72.75000,73.11000,73.11000,0.45%,872476 +2018-08-23,73.05000,73.59000,72.36000,73.07000,73.07000,-0.05%,1065738 +2018-08-24,73.22000,73.78000,73.02000,73.40000,73.40000,0.45%,1084628 +2018-08-27,73.92000,74.55000,73.67000,74.51000,74.51000,1.51%,904170 +2018-08-28,74.76000,75.28500,74.37000,74.45000,74.45000,-0.08%,841409 +2018-08-29,74.56000,75.36000,74.03000,75.23000,75.23000,1.05%,1007057 +2018-08-30,75.12000,75.23000,74.40000,74.71000,74.71000,-0.69%,726868 +2018-08-31,74.63000,75.25000,74.42000,75.14000,75.14000,0.58%,1146299 +2018-09-04,74.66000,74.82000,74.19000,74.74000,74.74000,-0.53%,816372 +2018-09-05,74.51000,74.53000,73.08000,73.69000,73.69000,-1.40%,1095549 +2018-09-06,73.63000,74.53500,73.39300,74.28000,74.28000,0.80%,890279 +2018-09-07,73.62000,74.88000,73.15000,74.51000,74.51000,0.31%,854212 +2018-09-10,75.84000,77.13000,75.68000,76.75000,76.75000,3.01%,1458870 +2018-09-11,76.53000,77.35000,76.24000,76.90000,76.90000,0.20%,829969 +2018-09-12,76.70000,76.94000,75.68000,76.01000,76.01000,-1.16%,1021981 +2018-09-13,76.59000,76.83600,75.67000,76.16000,76.16000,0.20%,864383 +2018-09-14,76.19000,76.30000,75.02000,75.80000,75.80000,-0.47%,1525514 +2018-09-17,75.67000,75.99000,74.15000,74.28000,74.28000,-2.01%,1409306 +2018-09-18,74.14000,75.39000,74.14000,74.33000,74.33000,0.07%,977848 +2018-09-19,74.14000,74.86500,73.44000,73.74000,73.74000,-0.79%,1201180 +2018-09-20,73.65000,74.42000,73.65000,74.17000,74.17000,0.58%,1110694 +2018-09-21,74.50000,74.65000,73.42000,73.50000,73.50000,-0.90%,2397829 +2018-09-24,73.28000,73.41000,72.27000,72.87000,72.87000,-0.86%,1328959 +2018-09-25,72.81000,73.50000,72.75000,72.83000,72.83000,-0.05%,1388717 +2018-09-26,73.15000,73.46000,72.35000,72.51000,72.51000,-0.44%,1685333 +2018-09-27,72.72000,73.17000,72.35000,72.41000,72.41000,-0.14%,1011064 +2018-09-28,72.36000,73.18000,72.28000,73.15000,73.15000,1.02%,1722431 +2018-10-01,73.39000,73.39000,71.28500,71.53000,71.53000,-2.21%,1035528 +2018-10-02,71.15000,71.33000,69.06000,69.41000,69.41000,-2.96%,2994225 +2018-10-03,69.85000,70.26000,69.48000,69.79000,69.79000,0.55%,2014976 +2018-10-04,68.85000,68.85000,66.09000,66.32000,66.32000,-4.97%,3730940 +2018-10-05,66.30000,66.88000,65.40000,66.24000,66.24000,-0.12%,2194845 +2018-10-08,65.94000,66.14000,64.49000,65.38000,65.38000,-1.30%,1973663 +2018-10-09,65.19000,65.86000,64.79000,64.93000,64.93000,-0.69%,1269645 +2018-10-10,64.63000,65.00000,62.45000,62.50000,62.50000,-3.74%,2819951 +2018-10-11,62.26000,63.79000,61.34000,61.34000,61.34000,-1.86%,2126657 +2018-10-12,62.70000,63.37000,61.79000,63.00000,63.00000,2.71%,2194883 +2018-10-15,62.75000,64.04000,62.24000,63.30000,63.30000,0.48%,2734557 +2018-10-16,63.98000,65.28000,63.43000,65.20000,65.20000,3.00%,1455839 +2018-10-17,65.36000,65.77000,64.84000,65.69000,65.69000,0.75%,2105188 +2018-10-18,65.50000,65.62000,64.19000,64.50000,64.50000,-1.81%,2313172 +2018-10-19,64.73000,65.52000,64.00000,64.24000,64.24000,-0.40%,2038637 +2018-10-22,64.57000,65.38000,64.09000,65.18000,65.18000,1.46%,1340382 +2018-10-23,63.98000,64.55000,63.33000,64.22000,64.22000,-1.47%,1917378 +2018-10-24,64.27000,64.80000,62.20000,62.28000,62.28000,-3.02%,1423730 +2018-10-25,62.87000,63.93000,62.67900,63.29000,63.29000,1.62%,1951003 +2018-10-26,62.39000,63.24000,61.49000,61.97000,61.97000,-2.09%,2261449 +2018-10-29,63.00000,63.94000,60.96000,62.05000,62.05000,0.13%,2638660 +2018-10-30,69.97000,73.21000,68.57000,72.55000,72.55000,16.92%,10368432 +2018-10-31,73.34000,73.99000,72.14000,72.25000,72.25000,-0.41%,4014102 +2018-11-01,72.51000,72.64000,70.79000,72.29000,72.29000,0.06%,3156949 +2018-11-02,72.65000,72.97000,71.11000,71.76000,71.76000,-0.73%,1841928 +2018-11-05,71.20000,71.31000,68.10000,68.95000,68.95000,-3.92%,3370787 +2018-11-06,68.73000,69.84000,68.60000,69.83000,69.83000,1.28%,1805557 +2018-11-07,70.29000,71.85000,70.12500,71.55000,71.55000,2.46%,2090764 +2018-11-08,71.46000,72.55000,71.20000,72.18000,72.18000,0.88%,2422495 +2018-11-09,71.95000,72.00000,69.97000,70.94000,70.94000,-1.72%,1833225 +2018-11-12,70.71000,71.21000,68.93000,69.08000,69.08000,-2.62%,1843073 +2018-11-13,69.18000,69.85000,68.78000,69.19000,69.19000,0.16%,1833209 +2018-11-14,69.54000,70.02000,68.04000,68.41000,68.41000,-1.13%,1004193 +2018-11-15,68.25000,69.55000,67.66000,69.46000,69.46000,1.53%,1347705 +2018-11-16,69.12000,70.14000,68.75000,69.87000,69.87000,0.59%,1179584 +2018-11-19,69.84000,70.32000,67.99000,68.27000,68.27000,-2.29%,1489663 +2018-11-20,67.24000,68.29000,66.00000,66.67000,66.67000,-2.34%,1411242 +2018-11-21,67.29000,68.57000,67.17000,67.88000,67.88000,1.81%,1677916 +2018-11-23,67.17000,68.31000,67.00300,67.79000,67.79000,-0.13%,437607 +2018-11-26,68.38000,68.50000,67.44000,68.40000,68.40000,0.90%,1376696 +2018-11-27,68.07000,68.26000,67.07000,67.57000,67.57000,-1.21%,1871317 +2018-11-28,68.18000,69.96000,67.91000,69.60000,69.60000,3.00%,2342764 +2018-11-29,69.23000,69.31000,67.72000,68.11000,68.11000,-2.14%,2124002 +2018-11-30,68.32000,69.54000,68.05000,68.75000,68.75000,0.94%,1695111 +2018-12-03,69.71000,70.46000,68.99000,70.24000,70.24000,2.17%,2471755 +2018-12-04,69.91000,70.31000,68.14000,68.71000,68.71000,-2.18%,1939349 +2018-12-06,67.81000,69.68000,67.01000,69.02000,69.02000,0.45%,2167768 +2018-12-07,68.94000,69.18000,66.16000,66.65000,66.65000,-3.43%,2093627 +2018-12-10,66.55000,67.53000,66.07000,67.28000,67.28000,0.95%,1380342 +2018-12-11,68.08000,68.74000,66.72000,67.42000,67.42000,0.21%,1285106 +2018-12-12,68.23000,68.90000,67.83000,68.03000,68.03000,0.90%,1660657 +2018-12-13,68.17000,68.28000,66.49000,67.25000,67.25000,-1.15%,1625438 +2018-12-14,66.51000,67.44000,65.05000,65.10000,65.10000,-3.20%,1522742 +2018-12-17,65.01000,65.63000,63.25000,64.21000,64.21000,-1.37%,2419492 +2018-12-18,64.62000,65.16000,63.70000,64.35000,64.35000,0.22%,1665111 +2018-12-19,64.73000,65.60000,62.29000,63.02000,63.02000,-2.07%,2092556 +2018-12-20,62.64000,63.28000,61.36000,62.30000,62.30000,-1.14%,2027430 +2018-12-21,62.44000,63.25000,59.46000,59.80000,59.80000,-4.01%,3667461 +2018-12-24,59.49000,60.01000,58.33000,58.33000,58.33000,-2.46%,961220 +2018-12-26,58.94000,60.99000,58.49000,60.98000,60.98000,4.54%,1346562 +2018-12-27,60.21000,61.69000,59.50000,61.65000,61.65000,1.10%,1294671 +2018-12-28,62.24000,62.58000,60.82000,61.05000,61.05000,-0.97%,1247287 +2018-12-31,61.31000,61.58000,60.35000,61.08000,61.08000,0.05%,1387145 +2019-01-02,58.87000,59.50000,57.53000,59.01000,59.01000,-3.39%,2297833 +2019-01-03,58.25000,58.83000,57.18000,57.70000,57.70000,-2.22%,1786056 +2019-01-04,58.44000,60.10000,58.18000,59.38000,59.38000,2.91%,2563400 +2019-01-07,59.53000,61.57000,59.36000,61.24000,61.24000,3.13%,2184080 +2019-01-08,61.74000,62.49000,61.06000,62.45000,62.45000,1.98%,1424581 +2019-01-09,63.78000,63.98000,62.31000,63.26000,63.26000,1.30%,1395071 +2019-01-10,62.71000,63.19000,62.32000,63.13000,63.13000,-0.21%,1278668 +2019-01-11,62.94000,63.50000,62.86000,63.10000,63.10000,-0.05%,895296 +2019-01-14,62.45000,63.09000,62.16000,62.69000,62.69000,-0.65%,801773 +2019-01-15,64.26000,64.45000,63.33000,63.44000,63.44000,1.20%,1799070 +2019-01-16,63.34000,63.99000,63.34000,63.82000,63.82000,0.60%,1198619 +2019-01-17,63.68000,65.19000,63.47000,64.83000,64.83000,1.58%,1977914 +2019-01-18,65.36000,65.95000,64.91000,65.79000,65.79000,1.48%,1264430 +2019-01-22,65.38000,65.50000,64.08000,64.51000,64.51000,-1.95%,1168290 +2019-01-23,64.57000,64.89500,63.75000,64.35000,64.35000,-0.25%,966064 +2019-01-24,64.40000,64.91000,64.00000,64.57000,64.57000,0.34%,946283 +2019-01-25,65.00000,65.80500,64.96000,65.44000,65.44000,1.35%,1172978 +2019-01-28,64.87000,65.02000,64.28000,65.00000,65.00000,-0.67%,1232232 +2019-01-29,65.00000,65.23000,64.07000,64.17000,64.17000,-1.28%,852761 +2019-01-30,64.33000,64.81000,63.78000,64.69000,64.69000,0.81%,859204 +2019-01-31,64.85000,65.50000,64.41000,65.10000,65.10000,0.63%,1635219 +2019-02-01,65.00000,65.54000,64.49700,65.52000,65.52000,0.65%,1426935 +2019-02-04,65.59000,67.08000,65.59000,67.04000,67.04000,2.32%,1146254 +2019-02-05,67.31000,68.30000,67.28000,68.17000,68.17000,1.69%,1474270 +2019-02-06,68.09000,68.50000,67.48000,67.51000,67.51000,-0.97%,1379186 +2019-02-07,67.11000,67.15000,65.89000,66.59000,66.59000,-1.36%,1047680 +2019-02-08,66.13000,67.10000,66.06300,67.09000,67.09000,0.75%,962857 +2019-02-11,67.25000,68.54000,67.25000,68.51000,68.51000,2.12%,1863684 +2019-02-12,68.81000,69.87000,68.27000,69.33000,69.33000,1.20%,2786404 +2019-02-13,70.35000,71.20000,68.33000,70.37000,70.37000,1.50%,4038238 +2019-02-14,70.16000,70.94000,69.78000,70.78000,70.78000,0.58%,1409221 +2019-02-15,71.24000,71.38000,69.97000,70.09000,70.09000,-0.97%,1399465 +2019-02-19,69.73000,70.76500,69.30000,70.47000,70.47000,0.54%,1456725 +2019-02-20,70.80000,70.80000,69.30000,69.83000,69.83000,-0.91%,1082818 +2019-02-21,69.73000,70.04000,68.66000,68.82000,68.82000,-1.45%,1286851 +2019-02-22,68.74000,69.89000,68.60000,69.86000,69.86000,1.51%,1016205 +2019-02-25,70.37000,70.71000,69.43000,69.54000,69.54000,-0.46%,798155 +2019-02-26,69.43000,69.93300,69.23000,69.60000,69.60000,0.09%,1026762 +2019-02-27,69.40000,69.82000,68.89000,69.28000,69.28000,-0.46%,817850 +2019-02-28,69.11000,70.08500,69.11000,69.66000,69.66000,0.55%,1452650 +2019-03-01,70.06000,71.48500,69.74000,71.09000,71.09000,2.05%,1633844 +2019-03-04,71.55000,71.79000,69.71000,70.29000,70.29000,-1.13%,994987 +2019-03-05,70.21000,70.98500,69.80000,70.55000,70.55000,0.37%,1282136 +2019-03-06,70.62000,71.67500,70.51000,71.54000,71.54000,1.40%,1658355 +2019-03-07,71.09000,71.14500,70.01500,70.47000,70.47000,-1.50%,1353426 +2019-03-08,69.71000,70.65000,69.33000,70.30000,70.30000,-0.24%,867440 +2019-03-11,70.67000,71.97000,70.56000,71.94000,71.94000,2.33%,1145455 +2019-03-12,72.00000,72.80000,71.63000,72.18000,72.18000,0.33%,1372610 +2019-03-13,72.37000,73.04000,72.28500,72.72000,72.72000,0.75%,1008040 +2019-03-14,72.66000,73.13000,72.27500,72.71000,72.71000,-0.01%,893032 +2019-03-15,72.89000,73.21000,72.39000,72.47000,72.47000,-0.33%,1363517 +2019-03-18,72.57000,73.00000,71.78000,72.21000,72.21000,-0.36%,827254 +2019-03-19,72.42000,72.93000,72.22000,72.59000,72.59000,0.53%,1099931 +2019-03-20,72.60000,73.03000,72.17000,72.52000,72.52000,-0.10%,1383507 +2019-03-21,72.14000,73.67500,72.13000,73.44000,73.44000,1.27%,1021690 +2019-03-22,73.09000,73.43000,71.16000,71.23000,71.23000,-3.01%,1025945 +2019-03-25,68.23000,69.26000,67.28000,69.12000,69.12000,-2.96%,2553916 +2019-03-26,69.53000,70.85000,69.47000,69.82000,69.82000,1.01%,1307561 +2019-03-27,69.77000,71.02000,69.26000,70.78000,70.78000,1.37%,1494216 +2019-03-28,71.04000,71.41000,70.27000,71.09000,71.09000,0.44%,929600 +2019-03-29,71.68000,71.87000,71.28000,71.71000,71.71000,0.87%,871745 +2019-04-01,72.24000,73.10000,72.08500,73.00000,73.00000,1.80%,919019 +2019-04-02,73.00000,73.05000,72.22000,72.73000,72.73000,-0.37%,1226618 +2019-04-03,73.19000,73.78000,72.73000,73.45000,73.45000,0.99%,704504 +2019-04-04,73.61000,73.71000,72.33000,73.39000,73.39000,-0.08%,567103 +2019-04-05,73.56000,74.08000,73.36000,74.07000,74.07000,0.93%,840402 +2019-04-08,73.98000,74.50000,73.47000,74.47000,74.47000,0.54%,582828 +2019-04-09,74.16000,74.60000,74.10300,74.32000,74.32000,-0.20%,839185 +2019-04-10,74.34000,75.42000,74.34000,75.09000,75.09000,1.04%,1040537 +2019-04-11,75.10000,75.74000,74.77000,75.43000,75.43000,0.45%,632638 +2019-04-12,75.80000,77.10000,75.63000,77.05000,77.05000,2.15%,1576426 +2019-04-15,76.77000,77.00000,75.59000,76.65000,76.65000,-0.52%,1447763 +2019-04-16,77.13000,77.19000,76.32000,76.61000,76.61000,-0.05%,1039827 +2019-04-17,77.00000,77.25000,75.75000,76.03000,76.03000,-0.76%,1047815 +2019-04-18,75.60000,75.70000,74.86000,75.34000,75.34000,-0.91%,1185685 +2019-04-22,75.52000,76.77000,75.52000,76.69000,76.69000,1.79%,820598 +2019-04-23,76.87000,77.73000,76.45000,77.66000,77.66000,1.26%,883622 +2019-04-24,77.96000,78.70000,77.92000,78.14000,78.14000,0.62%,808920 +2019-04-25,78.15000,78.80000,77.02000,78.61000,78.61000,0.60%,978133 +2019-04-26,78.50000,79.07500,78.45500,78.86000,78.86000,0.32%,899910 +2019-04-29,78.95000,79.75000,78.87000,79.35000,79.35000,0.62%,1229272 +2019-04-30,79.37000,80.09000,79.00100,80.06000,80.06000,0.89%,2549026 +2019-05-01,86.01000,86.19000,80.65000,81.04000,81.04000,1.22%,4597552 +2019-05-02,80.95000,81.05000,78.67000,80.27000,80.27000,-0.95%,1730073 +2019-05-03,80.40000,80.88000,79.47000,80.03000,80.03000,-0.30%,1029922 +2019-05-06,78.50000,79.04000,77.19000,78.96000,78.96000,-1.34%,1604183 +2019-05-07,78.14000,78.58000,76.78000,77.31000,77.31000,-2.09%,1451117 +2019-05-08,77.00000,77.61000,76.42000,76.97000,76.97000,-0.44%,971119 +2019-05-09,76.17000,76.52000,75.33000,76.15000,76.15000,-1.07%,1203100 +2019-05-10,75.86000,76.86000,74.81000,76.63000,76.63000,0.63%,900867 +2019-05-13,74.68000,75.48000,74.06000,74.45000,74.45000,-2.84%,1006533 +2019-05-14,74.92000,76.38000,74.92000,75.72000,75.72000,1.71%,871102 +2019-05-15,75.04000,76.96000,75.04000,76.62000,76.62000,1.19%,843797 +2019-05-16,76.88000,78.50000,76.63000,77.92000,77.92000,1.70%,1000216 +2019-05-17,77.04000,78.10000,76.83000,77.55000,77.55000,-0.47%,847032 +2019-05-20,76.83000,77.68000,76.55000,76.90000,76.90000,-0.84%,955444 +2019-05-21,77.50000,78.13000,77.42000,77.90000,77.90000,1.30%,703308 +2019-05-22,77.73000,79.29000,77.53000,79.14000,79.14000,1.59%,1126903 +2019-05-23,78.50000,78.86000,77.35500,77.76000,77.76000,-1.74%,1104205 +2019-05-24,78.17000,78.40000,76.79000,77.89000,77.89000,0.17%,750887 +2019-05-28,78.23000,79.07000,77.80000,77.83000,77.83000,-0.08%,855105 +2019-05-29,77.44000,77.89000,76.92000,77.40000,77.40000,-0.55%,709062 +2019-05-30,77.68000,78.10000,76.55000,76.81000,76.81000,-0.76%,698300 +2019-05-31,76.00000,76.33000,75.08000,75.36000,75.36000,-1.89%,1227636 +2019-06-03,74.70000,75.30000,73.19000,73.66000,73.66000,-2.26%,1605653 +2019-06-04,74.16000,75.93000,73.91000,75.92000,75.92000,3.07%,1049772 +2019-06-05,76.48000,78.12000,76.34000,78.05000,78.05000,2.81%,1023636 +2019-06-06,78.12000,78.37000,77.32000,78.18000,78.18000,0.17%,693294 +2019-06-07,78.50000,79.74000,77.56900,79.42000,79.42000,1.59%,917947 +2019-06-10,79.99000,80.99000,79.43000,79.55000,79.55000,0.16%,860039 +2019-06-11,80.37000,80.85000,78.84000,79.41000,79.41000,-0.18%,667362 +2019-06-12,79.10000,79.68000,78.79000,79.35000,79.35000,-0.08%,822205 +2019-06-13,79.60000,80.05000,78.85000,79.19000,79.19000,-0.20%,586179 +2019-06-14,79.16000,79.21000,78.08000,78.62000,78.62000,-0.72%,869274 +2019-06-17,78.54000,78.54000,76.38700,76.58000,76.58000,-2.59%,1246181 +2019-06-18,77.55000,78.39000,77.02000,78.24000,78.24000,2.17%,1297349 +2019-06-19,78.52000,79.66000,78.05000,79.58000,79.58000,1.71%,939569 +2019-06-20,80.39000,80.78000,79.48000,79.88000,79.88000,0.38%,1147952 +2019-06-21,79.81000,80.00000,78.29000,78.55000,78.55000,-1.66%,3469736 +2019-06-24,78.72000,79.33000,78.44000,78.74000,78.74000,0.24%,1069892 +2019-06-25,78.64000,79.54000,77.40300,77.81000,77.81000,-1.18%,905850 +2019-06-26,78.37000,79.38000,78.37000,78.61000,78.61000,1.03%,872863 +2019-06-27,79.08000,79.69000,78.91000,79.42000,79.42000,1.03%,633328 +2019-06-28,79.85000,80.22000,79.30500,80.14000,80.14000,0.91%,1163543 +2019-07-01,81.35000,81.55800,80.27000,80.38000,80.38000,0.30%,1019127 +2019-07-02,80.38000,80.96000,80.09000,80.46000,80.46000,0.10%,688627 +2019-07-03,80.69000,81.33000,80.68300,81.28000,81.28000,1.02%,728500 +2019-07-05,80.92000,81.81000,80.50000,81.70000,81.70000,0.52%,428444 +2019-07-08,81.02000,81.49000,80.65000,81.19000,81.19000,-0.62%,701377 +2019-07-09,80.92000,81.49000,80.53000,81.36000,81.36000,0.21%,1889364 +2019-07-10,81.73000,82.38000,81.50000,81.73000,81.73000,0.45%,521935 +2019-07-11,81.88000,82.32000,81.40000,82.29000,82.29000,0.69%,671608 +2019-07-12,82.41000,82.69100,81.94000,82.46000,82.46000,0.21%,785742 +2019-07-15,82.74000,83.67000,82.39000,83.47000,83.47000,1.22%,767289 +2019-07-16,83.47000,83.68000,82.76000,83.37000,83.37000,-0.12%,684118 +2019-07-17,83.56000,84.04000,83.06000,83.83000,83.83000,0.55%,1097760 +2019-07-18,83.37000,83.67000,82.62000,83.50000,83.50000,-0.39%,1232528 +2019-07-19,84.00000,84.73500,83.38000,83.45000,83.45000,-0.06%,1687124 +2019-07-22,83.90000,84.09500,82.18000,82.66000,82.66000,-0.95%,1046230 +2019-07-23,83.16000,83.91000,82.58500,83.20000,83.20000,0.65%,939008 +2019-07-24,82.27000,83.49000,81.91300,83.42000,83.42000,0.26%,807780 +2019-07-25,83.08000,83.31500,82.23000,82.70000,82.70000,-0.86%,836692 +2019-07-26,83.08000,84.01000,83.08000,83.92000,83.92000,1.48%,934646 +2019-07-29,84.04000,84.40000,82.54000,83.52000,83.52000,-0.48%,1020686 +2019-07-30,83.33000,84.33000,82.54000,84.03000,84.03000,0.61%,1552844 +2019-07-31,85.00000,90.76000,84.94000,88.13000,88.13000,4.88%,4730108 +2019-08-01,88.12000,90.36000,87.74500,90.11000,90.11000,2.25%,2975389 +2019-08-02,89.45000,90.10000,88.27000,88.32000,88.32000,-1.99%,1730463 +2019-08-05,86.56000,86.95000,82.99000,84.01000,84.01000,-4.88%,2371280 +2019-08-06,85.01000,86.14000,84.38000,85.92000,85.92000,2.27%,1612609 +2019-08-07,84.94000,87.23000,84.06300,86.71000,86.71000,0.92%,1769355 +2019-08-08,87.16000,89.04000,86.99000,88.91000,88.91000,2.54%,1731117 +2019-08-09,88.75000,90.20000,88.56000,89.92000,89.92000,1.14%,1538481 +2019-08-12,89.13000,90.13000,88.39000,89.21000,89.21000,-0.79%,2047592 +2019-08-13,88.13000,89.92000,86.22000,89.37000,89.37000,0.18%,2767433 +2019-08-14,88.08000,88.08000,83.24000,84.08000,84.08000,-5.92%,5810880 +2019-08-15,84.41000,85.72000,83.90000,85.01000,85.01000,1.11%,1682612 +2019-08-16,85.84000,87.14000,85.74800,86.65000,86.65000,1.93%,1719957 +2019-08-19,87.90000,88.46000,86.86600,87.07000,87.07000,0.48%,2187276 +2019-08-20,86.95000,87.47000,85.97000,86.65000,86.65000,-0.48%,1765479 +2019-08-21,87.49000,89.02000,87.21500,88.87000,88.87000,2.56%,1387812 +2019-08-22,89.17000,89.34500,87.51000,88.72000,88.72000,-0.17%,740655 +2019-08-23,88.33000,89.95700,86.68000,86.99000,86.99000,-1.95%,1239091 +2019-08-26,88.45000,88.45000,87.06000,87.85000,87.85000,0.99%,766175 +2019-08-27,88.68000,89.29000,87.25000,88.21000,88.21000,0.41%,1126970 +2019-08-28,88.06000,88.53000,86.51000,88.19000,88.19000,-0.02%,984866 +2019-08-29,89.11000,90.19000,89.11000,89.38000,89.38000,1.35%,983681 +2019-08-30,90.00000,90.00000,87.94000,89.13000,89.13000,-0.28%,1159643 +2019-09-03,88.86000,89.72000,88.38000,89.12000,89.12000,-0.01%,1584594 +2019-09-04,90.13000,91.00000,89.73000,90.88000,90.88000,1.97%,1255471 +2019-09-05,91.70000,92.74000,91.16000,92.54000,92.54000,1.83%,1474995 +2019-09-06,92.81000,93.12000,91.55000,91.82000,91.82000,-0.78%,1734714 +2019-09-09,91.64000,91.84000,88.68000,89.59000,89.59000,-2.43%,1184815 +2019-09-10,88.66000,88.66000,87.45000,88.28000,88.28000,-1.46%,1131224 +2019-09-11,88.35000,89.98000,88.07000,89.60000,89.60000,1.50%,1232897 +2019-09-12,90.55000,92.10000,90.02000,90.99000,90.99000,1.55%,3739194 +2019-09-13,91.68000,91.99000,88.70000,90.41000,90.41000,-0.64%,3115560 +2019-09-16,90.05000,90.20000,88.25000,89.43000,89.43000,-1.08%,3530299 +2019-09-17,89.96000,92.34000,89.39800,91.18000,91.18000,1.96%,2187483 +2019-09-18,91.50000,91.97600,89.79000,90.94000,90.94000,-0.26%,1025128 +2019-09-19,89.17000,90.67500,89.06000,89.26000,89.26000,-1.85%,1723903 +2019-09-20,89.73000,89.97000,88.78000,89.43000,89.43000,0.19%,2874261 +2019-09-23,89.42000,90.20000,89.24000,89.61000,89.61000,0.20%,1096110 +2019-09-24,90.39000,90.39000,87.88000,88.65000,88.65000,-1.07%,1312255 +2019-09-25,88.39000,90.31500,88.13000,90.02000,90.02000,1.55%,1117349 +2019-09-26,90.04000,90.75000,89.49000,90.58000,90.58000,0.62%,1160175 +2019-09-27,91.00000,91.16000,89.08000,89.79000,89.79000,-0.87%,1466700 +2019-09-30,90.24000,91.73000,89.42000,91.38000,91.38000,1.77%,1332355 +2019-10-01,91.55000,92.21000,91.04000,91.10000,91.10000,-0.31%,1747004 +2019-10-02,90.56000,91.00500,89.21100,89.87000,89.87000,-1.35%,1279864 +2019-10-03,89.63000,91.10000,88.76000,90.90000,90.90000,1.15%,2024403 +2019-10-04,91.51000,91.80200,90.50000,90.91000,90.91000,0.01%,1221578 +2019-10-07,90.52000,91.04000,89.94000,90.23000,90.23000,-0.75%,1116815 +2019-10-08,89.64000,89.90000,87.71000,88.17000,88.17000,-2.28%,1024866 +2019-10-09,89.28000,89.76000,88.44000,89.60000,89.60000,1.62%,857347 +2019-10-10,89.41000,90.62000,89.21500,89.36000,89.36000,-0.27%,799339 +2019-10-11,90.20000,90.97000,89.43000,89.55000,89.55000,0.21%,1104207 +2019-10-14,89.26000,90.00000,89.13000,89.84000,89.84000,0.32%,587382 +2019-10-15,89.64000,91.63000,89.64000,91.33000,91.33000,1.66%,881030 +2019-10-16,90.88000,90.99000,89.51000,90.93000,90.93000,-0.44%,1029241 +2019-10-17,91.55000,92.33100,90.80000,91.34000,91.34000,0.45%,1161000 +2019-10-18,91.43000,91.74000,90.06000,91.51000,91.51000,0.19%,1342424 +2019-10-21,91.75000,91.93000,90.28000,91.89000,91.89000,0.42%,1410659 +2019-10-22,91.90000,92.60000,89.04000,89.09000,89.09000,-3.05%,1605632 +2019-10-23,88.91000,90.32000,88.81000,90.22000,90.22000,1.27%,1352559 +2019-10-24,90.55000,90.91000,88.78000,89.58000,89.58000,-0.71%,1573429 +2019-10-25,89.61000,90.27000,89.09000,89.15000,89.15000,-0.48%,1535872 +2019-10-28,89.80000,90.00000,89.04000,89.48000,89.48000,0.37%,3395895 +2019-10-29,91.00000,91.00000,85.62500,87.89000,87.89000,-1.78%,3978054 +2019-10-30,87.66000,87.87000,86.00000,87.39000,87.39000,-0.57%,2120653 +2019-10-31,86.87000,87.36000,86.12000,86.50000,86.50000,-1.02%,1911241 +2019-11-01,86.78000,87.81000,86.25000,87.50000,87.50000,1.16%,1475374 +2019-11-04,87.98000,88.30000,87.18000,87.51000,87.51000,0.01%,1568124 +2019-11-05,87.66000,88.31000,87.01000,87.79000,87.79000,0.32%,1660251 +2019-11-06,87.80000,87.95000,86.70500,87.40000,87.40000,-0.44%,1927811 +2019-11-07,87.58000,88.14000,85.58000,85.75000,85.75000,-1.89%,1387369 +2019-11-08,85.12000,85.75300,83.91000,84.53000,84.53000,-1.42%,1663750 +2019-11-11,84.27000,85.92000,84.00000,85.19000,85.19000,0.78%,918238 +2019-11-12,85.19000,85.77000,84.47000,84.72000,84.72000,-0.55%,1181854 +2019-11-13,84.70000,85.73000,84.65000,85.60000,85.60000,1.04%,1023813 +2019-11-14,85.90000,86.34000,85.24000,85.65000,85.65000,0.06%,1270513 +2019-11-15,85.97000,87.92000,85.46500,87.71000,87.71000,2.41%,1775758 +2019-11-18,87.67000,88.86000,87.51000,88.41000,88.41000,0.80%,1491546 +2019-11-19,88.75000,89.07000,87.93000,88.51000,88.51000,0.11%,1018078 +2019-11-20,87.50000,88.43000,86.31000,86.86000,86.86000,-1.86%,1087049 +2019-11-21,87.00000,87.58000,86.25000,87.57000,87.57000,0.82%,1331492 +2019-11-22,87.58000,88.29500,87.09000,87.97000,87.97000,0.46%,1370976 +2019-11-25,88.29000,88.62000,87.48000,87.74000,87.74000,-0.26%,970657 +2019-11-26,87.74000,88.73000,87.66000,88.69000,88.69000,1.08%,1357507 +2019-11-27,88.83000,88.83000,86.80000,87.29000,87.29000,-1.58%,1407497 +2019-11-29,87.05000,87.52000,86.61000,87.12000,87.12000,-0.19%,549914 +2019-12-02,86.55000,86.69000,84.76000,85.62000,85.62000,-1.72%,1415348 +2019-12-03,85.09000,86.05000,84.84000,85.92000,85.92000,0.35%,1214079 +2019-12-04,86.07000,86.62000,85.70000,86.43000,86.43000,0.59%,1164343 +2019-12-05,86.43000,86.50000,84.29000,84.33000,84.33000,-2.43%,1962138 +2019-12-06,84.87000,85.56000,84.58300,85.25000,85.25000,1.09%,1579233 +2019-12-09,84.95000,85.51000,84.07000,84.11000,84.11000,-1.34%,902174 +2019-12-10,83.97000,84.75000,83.46500,84.09000,84.09000,-0.02%,1005154 +2019-12-11,84.32000,84.45000,83.26000,83.85000,83.85000,-0.29%,827053 +2019-12-12,83.80000,84.68000,82.87800,83.34000,83.34000,-0.61%,1123132 +2019-12-13,83.24000,84.69000,83.02000,84.69000,84.69000,1.62%,976407 +2019-12-16,85.24000,85.77000,85.01000,85.50000,85.50000,0.96%,1287223 +2019-12-17,85.91000,85.91000,84.26000,84.29000,84.29000,-1.42%,1943514 +2019-12-18,84.44000,85.38000,84.05000,84.90000,84.90000,0.72%,1333562 +2019-12-19,84.76000,85.00000,83.95000,84.51000,84.51000,-0.46%,1922858 +2019-12-20,85.30000,87.00000,83.91000,86.86000,86.86000,2.78%,3635668 +2019-12-23,86.74000,86.90000,85.72000,85.91000,85.91000,-1.09%,968669 +2019-12-24,86.16000,86.16000,85.63000,85.73000,85.73000,-0.21%,277440 +2019-12-26,85.59000,86.58000,85.59000,86.34000,86.34000,0.71%,724366 +2019-12-27,86.07000,86.69000,85.86900,86.50000,86.50000,0.19%,665303 +2019-12-30,86.44000,86.59000,85.26000,85.88000,85.88000,-0.72%,619268 +2019-12-31,85.73000,86.46000,85.35300,86.38000,86.38000,0.58%,663639 +2020-01-02,86.84000,87.83000,86.53000,87.64000,87.64000,1.46%,1079893 +2020-01-03,86.44000,87.50000,86.40000,87.24000,87.24000,-0.46%,865924 +2020-01-06,86.65000,87.58000,86.61000,87.55000,87.55000,0.36%,1394159 +2020-01-07,88.96000,91.15000,88.41000,90.20000,90.20000,3.03%,2476356 +2020-01-08,90.54000,91.97000,89.99000,91.40000,91.40000,1.33%,1899024 +2020-01-09,92.00000,93.22000,91.83000,93.19000,93.19000,1.96%,1639613 +2020-01-10,93.59000,93.96000,92.73000,93.53000,93.53000,0.36%,1183819 +2020-01-13,94.00000,95.36000,93.83000,94.68000,94.68000,1.23%,1061820 +2020-01-14,94.58000,94.59000,93.24500,93.93000,93.93000,-0.79%,1090277 +2020-01-15,94.14000,95.81000,94.00000,95.12000,95.12000,1.27%,1106992 +2020-01-16,95.61000,95.85000,94.89000,95.82000,95.82000,0.74%,1274652 +2020-01-17,96.00000,96.00000,94.70000,95.31000,95.31000,-0.53%,944056 +2020-01-21,94.92000,95.48000,94.55500,94.95000,94.95000,-0.38%,1341956 +2020-01-22,95.51000,96.15000,95.29000,95.58500,95.58500,0.67%,902377 +2020-01-23,95.50000,96.89000,94.98000,96.44000,96.44000,0.89%,817883 +2020-01-24,97.20000,97.75000,95.17000,95.52000,95.52000,-0.95%,1004876 +2020-01-27,94.06000,94.72000,93.81000,94.23000,94.23000,-1.35%,845887 +2020-01-28,94.73000,95.43000,94.49000,94.83000,94.83000,0.64%,851445 +2020-01-29,95.20000,95.88000,94.75000,94.84000,94.84000,0.01%,922653 +2020-01-30,94.49000,95.27000,93.40000,94.61000,94.61000,-0.24%,852077 +2020-01-31,94.49000,94.49000,92.97000,93.35000,93.35000,-1.33%,1020152 +2020-02-03,94.01000,94.28000,93.33000,93.68000,93.68000,0.35%,820336 +2020-02-04,94.80000,95.29000,94.21000,95.22000,95.22000,1.64%,1055647 +2020-02-05,95.74000,96.04000,94.91000,95.95000,95.95000,0.77%,915884 +2020-02-06,96.32000,97.20000,96.00000,96.95000,96.95000,1.04%,776475 +2020-02-07,96.43000,97.40000,95.77000,96.12000,96.12000,-0.86%,1242820 +2020-02-10,95.66000,96.17000,95.18000,95.76000,95.76000,-0.37%,1387078 +2020-02-11,96.21000,96.87000,95.76000,96.37000,96.37000,0.64%,1834255 +2020-02-12,99.95000,103.29000,97.00000,97.45000,97.45000,1.12%,4497900 +2020-02-13,96.70000,100.49000,96.53000,99.60000,99.60000,2.21%,1914166 +2020-02-14,99.77000,100.38000,98.90000,99.67000,99.67000,0.07%,1053354 +2020-02-18,99.29000,101.24000,98.77000,100.96000,100.96000,1.29%,1527854 +2020-02-19,101.20000,102.98500,101.19000,102.56000,102.56000,1.58%,1274712 +2020-02-20,101.90000,103.34000,100.82000,101.47000,101.47000,-1.06%,1474213 +2020-02-21,101.40000,102.00000,99.34000,100.52000,100.52000,-0.94%,1132070 +2020-02-24,97.10000,98.54000,95.89000,97.11000,97.11000,-3.39%,1514131 +2020-02-25,97.62000,98.32000,93.52500,93.73000,93.73000,-3.48%,1293881 +2020-02-26,94.57000,95.58000,92.48000,92.54000,92.54000,-1.27%,1635237 +2020-02-27,90.70000,92.42000,89.00000,89.31000,89.31000,-3.49%,1706676 +2020-02-28,86.61000,87.80000,84.28000,86.51000,86.51000,-3.14%,3279654 +2020-03-02,87.31000,90.92000,86.60000,90.91000,90.91000,5.09%,1726810 +2020-03-03,90.53000,93.09000,89.15000,90.28000,90.28000,-0.69%,2616485 +2020-03-04,91.96000,95.00000,91.27000,94.90000,94.90000,5.12%,1507117 +2020-03-05,92.13000,93.86000,91.77000,92.98000,92.98000,-2.02%,1903736 +2020-03-06,89.78000,91.19000,88.03000,90.62000,90.62000,-2.54%,2097221 +2020-03-09,83.80000,86.68500,82.46000,82.62000,82.62000,-8.83%,1898296 +2020-03-10,84.79000,86.82000,82.43500,86.15000,86.15000,4.27%,2058796 +2020-03-11,84.22000,87.84000,84.11000,87.02000,87.02000,1.01%,2531030 +2020-03-12,81.62000,88.80000,79.81000,80.05000,80.05000,-8.01%,3202603 +2020-03-13,84.38000,86.93000,81.15600,85.73000,85.73000,7.10%,2820407 +2020-03-16,76.75000,87.37000,75.18000,83.23000,83.23000,-2.92%,2789913 +2020-03-17,85.31000,90.90000,82.33000,88.43000,88.43000,6.25%,3271930 +2020-03-18,82.47000,97.64500,82.47000,97.10000,97.10000,9.80%,4289429 +2020-03-19,93.70000,98.25500,88.44000,88.85000,88.85000,-8.50%,2966776 +2020-03-20,90.02000,90.03000,81.95000,82.37000,82.37000,-7.29%,3468913 +2020-03-23,84.16000,88.21000,81.80000,85.54000,85.54000,3.85%,3185492 +2020-03-24,87.29000,90.25000,85.33000,89.98000,89.98000,5.19%,2369959 +2020-03-25,90.12000,93.78000,88.48000,89.35000,89.35000,-0.70%,2704008 +2020-03-26,90.02000,94.86000,86.74000,94.38000,94.38000,5.63%,2919716 +2020-03-27,93.03000,93.10000,88.93000,90.61000,90.61000,-3.99%,2736633 +2020-03-30,92.09000,94.50000,90.32000,94.19000,94.19000,3.95%,2335486 +2020-03-31,92.89000,95.10000,91.29000,91.49000,91.49000,-2.87%,1741713 +2020-04-01,89.24000,92.89000,88.75000,91.60000,91.60000,0.12%,2357774 +2020-04-02,91.44000,95.96000,90.75000,93.12000,93.12000,1.66%,2028147 +2020-04-03,94.21000,96.69000,93.48000,95.36000,95.36000,2.41%,2035570 +2020-04-06,98.13000,98.40000,95.40000,97.79000,97.79000,2.55%,2191639 +2020-04-07,98.26000,99.43000,94.65000,95.23000,95.23000,-2.62%,2308701 +2020-04-08,96.27000,97.77000,95.40000,97.37000,97.37000,2.25%,1477734 +2020-04-09,97.04000,97.79000,94.94000,95.39000,95.39000,-2.03%,2036632 +2020-04-13,95.00000,95.36500,93.12000,95.19000,95.19000,-0.21%,2018395 +2020-04-14,98.13000,101.25000,97.01000,100.50000,100.50000,5.58%,2101648 +2020-04-15,100.50000,100.88000,98.86000,100.39000,100.39000,-0.11%,1989555 +2020-04-16,100.63000,107.22000,100.31000,105.84000,105.84000,5.43%,3617059 +2020-04-17,106.89000,107.04000,102.80000,105.35000,105.35000,-0.46%,3013706 +2020-04-20,106.88000,108.25000,105.13000,106.24000,106.24000,0.84%,2305102 +2020-04-21,106.23000,107.39100,101.74000,103.36000,103.36000,-2.71%,1462568 +2020-04-22,104.86000,105.93000,102.58000,104.29000,104.29000,0.90%,1664028 +2020-04-23,104.81000,104.81000,101.56000,102.26000,102.26000,-1.95%,2273020 +2020-04-24,101.10000,102.83000,99.74000,102.78000,102.78000,0.51%,2293585 +2020-04-27,104.39000,104.39000,101.33500,103.07000,103.07000,0.28%,2227947 +2020-04-28,104.78000,104.78000,101.71000,101.93000,101.93000,-1.11%,2975395 +2020-04-29,98.06000,98.51000,92.79000,97.87000,97.87000,-3.98%,10771658 +2020-04-30,96.84000,97.95000,94.61000,97.71000,97.71000,-0.16%,3496729 +2020-05-01,96.36000,97.87000,94.92000,95.86000,95.86000,-1.89%,1913862 +2020-05-04,96.05000,97.64000,95.53000,97.60000,97.60000,1.82%,1929752 +2020-05-05,98.92000,100.47000,97.83000,99.19000,99.19000,1.63%,1941996 +2020-05-06,100.36000,100.84000,98.88000,99.17000,99.17000,-0.02%,1572724 +2020-05-07,101.28000,102.47000,99.88000,100.60000,100.60000,1.44%,1905106 +2020-05-08,101.52000,101.81000,100.35000,101.15000,101.15000,0.55%,1213300 +2020-05-11,101.31000,103.14600,100.76000,101.89000,101.89000,0.73%,1360288 +2020-05-12,102.54000,102.69000,95.75000,95.76000,95.76000,-6.02%,2804034 +2020-05-13,97.00000,97.59000,94.40000,95.37000,95.37000,-0.41%,2321183 +2020-05-14,95.20000,97.26000,94.21000,97.23000,97.23000,1.95%,1765366 +2020-05-15,96.09000,99.01500,95.71000,98.09000,98.09000,0.88%,3004396 +2020-05-18,98.80000,99.62000,97.00000,98.10000,98.10000,0.01%,1783420 +2020-05-19,98.27000,99.35000,97.26000,97.30000,97.30000,-0.82%,1247988 +2020-05-20,98.79000,100.88000,98.46000,100.58000,100.58000,3.37%,1665787 +2020-05-21,100.46000,101.94000,99.80000,101.00000,101.00000,0.42%,1604634 +2020-05-22,100.65000,101.26000,99.88500,100.42000,100.42000,-0.57%,1177949 +2020-05-26,102.00000,102.17000,99.83000,100.08000,100.08000,-0.34%,1523358 +2020-05-27,99.35000,99.99000,97.25000,99.97000,99.97000,-0.11%,1569450 +2020-05-28,99.91000,104.49000,99.91000,102.91000,102.91000,2.94%,1742107 +2020-05-29,103.76000,106.27000,102.23000,105.80000,105.80000,2.81%,6083167 +2020-06-01,105.05000,106.46000,103.03000,105.71000,105.71000,-0.09%,1695783 +2020-06-02,106.14700,106.45000,102.59000,105.53000,105.53000,-0.17%,2047666 +2020-06-03,105.50000,105.50000,102.42000,103.01000,103.01000,-2.39%,1961263 +2020-06-04,102.21000,103.68000,101.51000,101.84000,101.84000,-1.14%,1933036 +2020-06-05,101.32000,101.83000,98.14000,99.00000,99.00000,-2.79%,2962848 +2020-06-08,99.48000,103.59000,99.16500,103.38000,103.38000,4.42%,1686290 +2020-06-09,103.26000,103.26000,101.10000,102.73000,102.73000,-0.63%,1201856 +2020-06-10,103.50000,104.56000,102.60000,103.85000,103.85000,1.09%,1414454 +2020-06-11,102.89000,104.42000,100.36000,100.48000,100.48000,-3.25%,1574229 +2020-06-12,102.04000,103.19000,99.64000,100.34000,100.34000,-0.14%,1501696 +2020-06-15,99.68000,101.40000,99.58800,100.54000,100.54000,0.20%,1593347 +2020-06-16,102.89500,102.89500,99.05000,100.04000,100.04000,-0.50%,2411574 +2020-06-17,100.69000,102.60000,100.30000,101.41000,101.41000,1.37%,1886504 +2020-06-18,101.62000,101.85000,99.55000,100.69000,100.69000,-0.71%,1368281 +2020-06-19,101.90000,102.67000,100.05000,100.47000,100.47000,-0.22%,2825139 +2020-06-22,100.95000,102.70000,100.25000,101.59000,101.59000,1.11%,1302136 +2020-06-23,102.05000,103.20000,100.62000,100.88000,100.88000,-0.70%,1626564 +2020-06-24,100.92000,102.11000,99.82000,100.97000,100.97000,0.09%,2147763 +2020-06-25,101.00000,102.96000,98.62000,102.89000,102.89000,1.90%,2134142 +2020-06-26,102.78000,105.92000,102.39500,105.37000,105.37000,2.41%,4123594 +2020-06-29,105.62000,105.71000,103.55000,104.99000,104.99000,-0.36%,1862500 +2020-06-30,105.38000,107.53000,105.11000,107.09000,107.09000,2.00%,1709700 +2020-07-01,106.55000,107.00000,104.89000,106.33000,106.33000,-0.71%,1746700 +2020-07-02,109.98000,114.37000,109.14000,113.12000,113.12000,6.39%,4557200 +2020-07-06,116.00000,116.39000,111.88000,112.61000,112.61000,-0.45%,2911800 +2020-07-07,112.50000,113.35000,110.91000,110.98000,110.98000,-1.45%,1451300 +2020-07-08,112.19000,112.75000,111.25000,112.67000,112.67000,1.52%,1557100 +2020-07-09,113.29000,114.80000,112.59000,114.22000,114.22000,1.38%,1630700 +2020-07-10,115.30000,115.30000,113.37000,114.26000,114.26000,0.04%,1262600 +2020-07-13,115.12000,115.24000,109.81000,109.94000,109.94000,-3.78%,1599900 +2020-07-14,109.97000,112.36000,108.70000,112.27000,112.27000,2.12%,2089900 +2020-07-15,111.78000,113.65000,111.11000,112.78000,112.78000,0.45%,2232800 +2020-07-16,110.32000,112.20000,110.32000,111.66000,111.66000,-0.99%,1369100 +2020-07-17,111.33000,112.74000,110.81000,112.65000,112.65000,0.89%,953600 +2020-07-20,112.94000,115.86000,112.81000,115.24000,115.24000,2.30%,1524243 +2020-07-21,115.69000,115.72000,113.19000,113.45000,113.45000,-1.55%,1076265 +2020-07-22,113.94000,114.75000,112.96000,113.81000,113.81000,0.32%,1140807 +2020-07-23,114.52000,115.56000,112.08000,112.69000,112.69000,-0.98%,1268741 +2020-07-24,111.40000,112.83800,110.29000,111.74000,111.74000,-0.84%,998130 +2020-07-27,112.90000,115.08000,112.01000,114.65000,114.65000,2.60%,1143419 +2020-07-28,114.68000,114.95000,111.72000,111.99000,111.99000,-2.32%,2160329 +2020-07-29,109.00000,111.16000,106.61000,110.68000,110.68000,-1.17%,3854070 +2020-07-30,109.11000,111.36000,108.01000,110.50000,110.50000,-0.16%,1439564 +2020-07-31,111.17000,112.44000,110.13000,112.44000,112.44000,1.76%,1183093 +2020-08-03,112.85000,113.53000,111.75000,112.98000,112.98000,0.48%,1212010 +2020-08-04,113.30000,113.35000,110.98000,111.73000,111.73000,-1.11%,1325549 +2020-08-05,111.94000,111.94000,109.99000,110.73000,110.73000,-0.90%,1398504 +2020-08-06,110.60000,110.71000,108.64200,109.18000,109.18000,-1.40%,1235840 +2020-08-07,109.31000,109.69000,107.96000,109.22000,109.22000,0.04%,1697735 +2020-08-10,109.10000,109.43500,107.53000,107.87000,107.87000,-1.24%,1399995 +2020-08-11,108.00000,108.63000,105.87500,106.22000,106.22000,-1.53%,1711537 +2020-08-12,107.24000,107.79000,106.51000,107.00000,107.00000,0.73%,1040909 +2020-08-13,106.88000,109.93000,106.88000,109.23000,109.23000,2.08%,1243568 +2020-08-14,109.47000,109.57000,107.30500,107.90000,107.90000,-1.22%,948874 +2020-08-17,107.97000,109.16000,107.76000,107.87000,107.87000,-0.03%,971986 +2020-08-18,108.34000,109.18000,107.64000,108.73000,108.73000,0.80%,950663 +2020-08-19,108.97000,110.49000,108.75000,109.21000,109.21000,0.44%,1134987 +2020-08-20,108.73000,110.78000,108.62000,110.35000,110.35000,1.04%,1190340 +2020-08-21,110.85000,111.78000,110.04000,110.64500,110.64500,0.27%,1692417 +2020-08-24,110.91000,112.70000,109.55000,110.87000,110.87000,0.20%,1699388 +2020-08-25,111.03000,111.66100,110.47500,111.00000,111.00000,0.12%,1377147 +2020-08-26,110.75000,113.31000,110.75000,112.38000,112.38000,1.24%,2178619 +2020-08-27,112.83000,114.71000,112.38000,114.06000,114.06000,1.49%,1641949 +2020-08-28,114.99000,117.84000,114.44500,115.63000,115.63000,1.38%,2028465 +2020-08-31,115.61000,116.85000,115.13000,116.43000,116.43000,0.69%,1392978 +2020-09-01,117.30000,119.09000,116.62000,119.03000,119.03000,2.23%,1936366 +2020-09-02,119.58000,120.00000,117.04000,119.57000,119.57000,0.45%,2526716 +2020-09-03,117.76000,118.07000,112.10000,113.40000,113.40000,-5.16%,2400863 +2020-09-04,112.56000,113.55000,107.52000,108.43000,108.43000,-4.38%,2624750 +2020-09-08,106.10000,106.90000,104.08000,104.11000,104.11000,-3.98%,2184973 +2020-09-09,106.21000,109.38500,105.45000,108.94000,108.94000,4.64%,1620682 +2020-09-10,109.16000,109.86000,105.68000,106.34000,106.34000,-2.39%,1694011 +2020-09-11,106.83000,107.79600,105.58500,106.49000,106.49000,0.14%,1581845 +2020-09-14,107.93000,109.11000,107.49000,108.19000,108.19000,1.60%,955328 +2020-09-15,108.86000,110.17000,108.31000,108.86000,108.86000,0.62%,932003 +2020-09-16,109.54000,109.65000,106.87000,107.07000,107.07000,-1.64%,1119998 +2020-09-17,104.94000,106.95000,104.10100,106.88000,106.88000,-0.18%,1223131 +2020-09-18,107.88000,109.34000,106.26000,109.06000,109.06000,2.04%,2284422 +2020-09-21,107.88000,110.24000,107.40000,110.16000,110.16000,1.01%,1549723 +2020-09-22,110.58000,112.98000,108.95000,112.75000,112.75000,2.35%,1176270 +2020-09-23,112.46000,112.67000,109.97000,110.08000,110.08000,-2.37%,1235385 +2020-09-24,108.94000,111.60000,108.50000,110.47000,110.47000,0.35%,949144 +2020-09-25,110.80000,111.73000,110.31000,111.47000,111.47000,0.91%,1145367 +2020-09-28,112.01000,112.12000,109.18000,110.97000,110.97000,-0.45%,1629911 +2020-09-29,110.64000,111.98000,110.50000,111.21000,111.21000,0.22%,808582 +2020-09-30,111.46000,112.21000,110.15000,110.54000,110.54000,-0.60%,1099289 +2020-10-01,110.95000,111.44000,108.91000,109.93000,109.93000,-0.55%,1440468 +2020-10-02,108.62000,110.00000,108.12000,108.61000,108.61000,-1.20%,910071 +2020-10-05,109.12000,109.24000,107.50000,109.10000,109.10000,0.45%,1230895 +2020-10-06,108.77000,110.29000,108.03000,108.16000,108.16000,-0.86%,903673 +2020-10-07,108.20000,109.88000,108.20000,109.68000,109.68000,1.41%,1019900 +2020-10-08,110.15000,111.66000,110.15000,111.08000,111.08000,1.28%,749192 +2020-10-09,111.42000,112.87000,111.30500,112.53000,112.53000,1.31%,671698 +2020-10-12,113.98000,114.89000,113.43000,114.09000,114.09000,1.39%,1033683 +2020-10-13,113.84400,115.79000,113.56000,115.46000,115.46000,1.20%,1271392 +2020-10-14,115.72000,115.84000,112.39000,113.33000,113.33000,-1.84%,1369271 +2020-10-15,110.00000,111.03000,108.22000,109.05000,109.05000,-3.78%,2610309 +2020-10-16,109.62000,111.94000,109.19000,110.71000,110.71000,1.52%,1527253 +2020-10-19,111.49000,112.66000,109.07000,109.41000,109.41000,-1.17%,1417357 +2020-10-20,110.09000,110.42000,109.00000,109.30000,109.30000,-0.10%,1004077 +2020-10-21,109.76000,110.04500,107.80000,109.02000,109.02000,-0.26%,1134530 +2020-10-22,109.01000,109.20000,106.11000,108.00000,108.00000,-0.94%,1489001 +2020-10-23,107.54000,107.88000,103.76200,106.75000,106.75000,-1.16%,2665789 +2020-10-26,105.69300,107.98000,104.54000,106.06000,106.06000,-0.65%,1497546 +2020-10-27,106.81000,109.23000,105.70000,106.71000,106.71000,0.61%,2525800 +2020-10-28,101.17500,102.25600,96.24200,97.40000,97.40000,-8.72%,6219027 +2020-10-29,97.30500,98.47000,95.52000,95.82000,95.82000,-1.62%,2961058 +2020-10-30,95.23000,96.64500,94.12000,95.12000,95.12000,-0.73%,2692152 +2020-11-02,96.00000,96.58000,94.14000,95.81000,95.81000,0.73%,1487315 +2020-11-03,97.08000,97.94000,95.18000,95.67000,95.67000,-0.15%,1456144 +2020-11-04,97.59000,99.98500,96.92000,99.34000,99.34000,3.84%,2134390 +2020-11-05,101.98000,103.38000,101.16000,102.71000,102.71000,3.39%,1947905 +2020-11-06,103.45000,103.55000,101.17000,101.63000,101.63000,-1.05%,1070589 +2020-11-09,101.48000,102.78000,99.20000,99.27000,99.27000,-2.32%,2168581 +2020-11-10,98.41000,98.56000,95.04000,96.68000,96.68000,-2.61%,2129773 +2020-11-11,98.32000,99.11500,96.80000,97.20000,97.20000,0.54%,1878197 +2020-11-12,97.09000,98.99000,96.61000,98.23000,98.23000,1.06%,1722514 +2020-11-13,98.74000,101.77500,98.73000,101.53000,101.53000,3.36%,2119962 +2020-11-16,100.28000,102.02000,100.21000,101.68000,101.68000,0.15%,1003053 +2020-11-17,102.03000,103.19000,100.79000,102.45000,102.45000,0.76%,1470500 +2020-11-18,102.83000,102.99000,100.55000,100.59000,100.59000,-1.82%,1189101 +2020-11-19,100.92000,102.04500,99.68000,101.50000,101.50000,0.90%,976784 +2020-11-20,102.00000,104.15500,102.00000,102.32000,102.32000,0.81%,1494342 +2020-11-23,101.88000,103.05000,101.13000,102.81000,102.81000,0.48%,940789 +2020-11-24,103.37000,103.37000,101.34000,102.52000,102.52000,-0.28%,1441663 +2020-11-25,102.49000,104.14000,102.36500,103.74000,103.74000,1.19%,873374 +2020-11-27,103.92000,105.31000,103.42000,104.32000,104.32000,0.56%,725172 +2020-11-30,104.46000,104.46000,103.06000,103.51000,103.51000,-0.78%,2355350 +2020-12-01,103.17000,104.36000,101.95500,104.21000,104.21000,0.68%,1722088 +2020-12-02,103.40000,104.45000,102.46000,103.46000,103.46000,-0.72%,1083871 +2020-12-03,103.05000,104.50000,102.50000,104.09000,104.09000,0.61%,727612 +2020-12-04,103.32500,105.21000,103.32500,104.19000,104.19000,0.10%,1370244 +2020-12-07,103.82000,104.75000,102.50800,102.78000,102.78000,-1.35%,1115019 +2020-12-08,102.83000,104.66500,102.68000,104.10000,104.10000,1.28%,1076991 +2020-12-09,104.02000,105.10000,103.12500,104.43000,104.43000,0.32%,1509174 +2020-12-10,103.62000,104.12000,102.56000,103.41000,103.41000,-0.98%,2501607 +2020-12-11,103.00000,104.28000,102.50000,103.53000,103.53000,0.12%,1110303 +2020-12-14,104.43000,105.31000,103.22000,103.27000,103.27000,-0.25%,1414013 +2020-12-15,103.39000,104.18000,102.77000,103.87000,103.87000,0.58%,953126 +2020-12-16,104.24000,106.13000,104.00000,104.52000,104.52000,0.63%,1392507 +2020-12-17,104.98000,106.08000,104.46000,105.61000,105.61000,1.04%,1601191 +2020-12-18,106.06000,107.35000,105.01000,107.08000,107.08000,1.39%,2678127 +2020-12-21,107.21000,107.58000,104.58000,105.98000,105.98000,-1.03%,1288228 +2020-12-22,106.77000,106.77000,105.34000,106.64000,106.64000,0.62%,1298646 +2020-12-23,106.95000,108.21000,106.80000,107.06000,107.06000,0.39%,1051280 +2020-12-24,108.59800,108.59800,106.43000,107.46000,107.46000,0.37%,410331 +2020-12-28,107.59000,108.22000,106.75000,107.28000,107.28000,-0.17%,2850673 +2020-12-29,107.10000,108.94000,106.50000,106.71000,106.71000,-0.53%,744095 +2020-12-30,106.71000,106.95000,104.49800,104.65000,104.65000,-1.93%,2098383 +2020-12-31,104.81000,105.07000,103.94000,104.99000,104.99000,0.32%,815257 +2021-01-04,105.17000,106.43000,103.76500,105.24000,105.24000,0.24%,1823435 +2021-01-05,104.33000,105.52000,104.25500,105.42000,105.42000,0.17%,988277 +2021-01-06,104.31000,105.05000,101.50000,101.53000,101.53000,-3.69%,2295712 +2021-01-07,102.00000,103.18000,101.44000,102.81000,102.81000,1.26%,1662767 +2021-01-08,103.28000,103.95000,102.10000,103.46000,103.46000,0.63%,1974834 +2021-01-11,103.25000,103.40000,102.06000,102.37000,102.37000,-1.05%,1276299 +2021-01-12,102.38000,103.03000,100.70000,101.68000,101.68000,-0.67%,1796141 +2021-01-13,102.48000,102.72000,101.44500,101.68000,101.68000,,1580092 +2021-01-14,101.52000,103.16000,101.15000,102.85000,102.85000,1.15%,2471003 +2021-01-15,103.34000,107.04000,103.22000,106.45000,106.45000,3.50%,3108886 +2021-01-19,107.38000,110.07000,107.28500,110.01000,110.01000,3.34%,2320254 +2021-01-20,111.96000,111.96000,108.89500,109.36000,109.36000,-0.59%,1191193 +2021-01-21,109.32000,111.25000,108.17000,109.95000,109.95000,0.54%,1569785 +2021-01-22,109.90000,110.15000,108.85800,109.06000,109.06000,-0.81%,1416540 +2021-01-25,109.15000,111.76000,109.12000,111.33000,111.33000,2.08%,2345417 +2021-01-26,112.03000,117.22000,111.50000,117.00000,117.00000,5.09%,2497041 +2021-01-27,117.27000,124.91000,116.04500,120.44000,120.44000,2.94%,5220977 +2021-01-28,120.75000,121.11000,112.31000,112.78000,112.78000,-6.36%,3648395 +2021-01-29,111.63000,116.20000,110.91000,111.03000,111.03000,-1.55%,2430428 +2021-02-01,112.80000,112.80800,109.22000,111.65000,111.65000,0.56%,1402614 +2021-02-02,112.00000,112.89000,110.78000,112.21000,112.21000,0.50%,1711769 +2021-02-03,113.00000,113.19000,111.35000,111.60000,111.60000,-0.54%,1133203 +2021-02-04,112.51000,113.06000,111.06000,112.11000,112.11000,0.46%,945800 +2021-02-05,112.77000,114.88000,111.80000,114.67000,114.67000,2.28%,1288512 +2021-02-08,115.47000,117.84000,114.83000,117.28000,117.28000,2.28%,1443004 +2021-02-09,117.55000,118.63000,115.98000,117.97000,117.97000,0.59%,1819459 +2021-02-10,107.36000,110.17000,103.48000,105.10000,105.10000,-10.91%,9283919 +2021-02-11,105.91000,105.94500,100.46000,101.46000,101.46000,-3.46%,5569359 +2021-02-12,102.39000,102.39000,100.52000,101.59000,101.59000,0.13%,2433829 +2021-02-16,102.25000,102.52000,98.50000,98.88000,98.88000,-2.67%,2894840 +2021-02-17,99.00000,102.11000,98.60000,101.95000,101.95000,3.10%,2474904 +2021-02-18,101.22000,101.55000,99.36000,99.70000,99.70000,-2.21%,2182966 +2021-02-19,100.03000,100.61000,98.72100,98.86000,98.86000,-0.84%,2398292 +2021-02-22,98.78000,99.69000,97.12000,98.06000,98.06000,-0.81%,2359657 +2021-02-23,96.73000,98.26000,95.40000,97.64000,97.64000,-0.43%,1948774 +2021-02-24,97.37000,98.29000,95.05500,97.54000,97.54000,-0.10%,2463166 +2021-02-25,98.46000,99.22000,94.92000,95.49000,95.49000,-2.10%,2410406 +2021-02-26,96.00000,96.57000,94.13000,94.50000,94.50000,-1.04%,2671330 +2021-03-01,96.29300,96.57500,94.50000,95.94000,95.94000,1.52%,1963675 +2021-03-02,98.35000,98.56000,95.84000,95.86000,95.86000,-0.08%,1669204 +2021-03-03,95.23000,95.83000,92.66000,93.41000,93.41000,-2.56%,1887287 +2021-03-04,92.92000,95.65000,92.64000,93.44000,93.44000,0.03%,2613882 +2021-03-05,94.26000,97.41500,92.69000,97.13000,97.13000,3.95%,3621209 +2021-03-08,96.79000,99.52500,96.41000,97.28000,97.28000,0.15%,3837707 +2021-03-09,98.78400,100.44000,96.87000,97.07000,97.07000,-0.22%,2402891 +2021-03-10,98.60000,98.71000,96.17500,96.36000,96.36000,-0.73%,1565303 +2021-03-11,96.99000,98.18000,96.72000,96.95000,96.95000,0.61%,2070955 +2021-03-12,96.44000,97.63000,95.29000,97.55000,97.55000,0.62%,1503244 +2021-03-15,98.61000,100.41000,98.02000,99.99000,99.99000,2.50%,1591236 +2021-03-16,100.22000,101.48000,99.85600,100.21000,100.21000,0.22%,1548444 +2021-03-17,99.74000,100.72000,98.68000,100.26000,100.26000,0.05%,1218369 +2021-03-18,98.96000,99.50000,96.77000,98.17000,98.17000,-2.08%,1903722 +2021-03-19,98.50000,99.81000,97.72000,99.40000,99.40000,1.25%,2516438 +2021-03-22,99.79900,101.53000,99.71000,100.19000,100.19000,0.79%,1320160 +2021-03-23,100.10000,101.44000,99.56000,99.69000,99.69000,-0.50%,1291186 +2021-03-24,100.26000,100.26000,97.94000,98.39000,98.39000,-1.30%,1760826 +2021-03-25,98.14000,100.22000,97.69000,99.54000,99.54000,1.17%,1702517 +2021-03-26,99.00000,102.78000,98.84000,102.70000,102.70000,3.17%,1955153 +2021-03-29,102.98000,103.77500,101.95000,103.10000,103.10000,0.39%,1553483 +2021-03-30,102.05000,102.77000,100.74000,101.18000,101.18000,-1.86%,1514327 +2021-03-31,101.73000,102.76000,101.25000,101.90000,101.90000,0.71%,1563547 +2021-04-01,102.31000,103.13000,102.07000,102.83000,102.83000,0.91%,1239074 +2021-04-05,102.11000,104.53000,102.11000,103.86000,103.86000,1.00%,1256547 +2021-04-06,102.76500,104.10000,102.44000,103.74000,103.74000,-0.12%,1376286 +2021-04-07,102.84000,103.46500,102.24000,102.49000,102.49000,-1.20%,1113875 +2021-04-08,103.67000,104.64000,103.06000,104.39000,104.39000,1.85%,1797791 +2021-04-09,104.27000,104.37000,102.98000,103.87000,103.87000,-0.50%,1045361 +2021-04-12,103.24000,104.71000,103.17000,104.23000,104.23000,0.35%,1053599 +2021-04-13,103.63000,105.31000,103.63000,104.54000,104.54000,0.30%,1079937 +2021-04-14,104.53000,104.69500,103.47000,103.57000,103.57000,-0.93%,1351528 +2021-04-15,104.03000,106.04000,103.72000,105.83000,105.83000,2.18%,1956555 +2021-04-16,105.98000,106.15000,104.91000,105.96000,105.96000,0.12%,1116410 +2021-04-19,105.98000,107.11000,105.52500,105.74000,105.74000,-0.21%,1340829 +2021-04-20,105.50000,106.93000,105.05000,105.38000,105.38000,-0.34%,1233128 +2021-04-21,105.43000,106.66000,105.25000,105.55000,105.55000,0.16%,1092946 +2021-04-22,105.29000,106.62000,104.62000,106.36000,106.36000,0.77%,2444032 +2021-04-23,105.68000,108.02000,105.22000,107.01000,107.01000,0.61%,2218359 +2021-04-26,106.86000,113.99000,106.18500,109.75000,109.75000,2.56%,4039423 +2021-04-27,110.05000,111.76000,110.05000,111.62000,111.62000,1.70%,2197358 +2021-04-28,111.31000,112.10000,108.87000,108.98000,108.98000,-2.37%,1621699 +2021-04-29,110.48000,110.89000,108.17000,110.00000,110.00000,0.94%,1430031 +2021-04-30,108.72000,109.53000,108.22000,108.70000,108.70000,-1.18%,1667728 +2021-05-03,108.98000,108.98000,106.13000,107.02000,107.02000,-1.55%,1678459 +2021-05-04,106.31000,107.10000,104.10000,105.19000,105.19000,-1.71%,2160702 +2021-05-05,108.50000,110.39000,107.33000,108.51000,108.51000,3.16%,2916585 +2021-05-06,107.78000,110.19000,107.13000,110.18000,110.18000,1.54%,1440733 +2021-05-07,110.88000,110.99000,109.45000,110.81000,110.81000,0.57%,1411061 +2021-05-10,110.79000,112.42000,110.06000,111.23000,111.23000,0.38%,1043493 +2021-05-11,109.34000,111.95000,108.91000,111.17000,111.17000,-0.05%,1354322 +2021-05-12,110.72000,112.27000,109.79000,111.30000,111.30000,0.12%,2000264 +2021-05-13,111.59000,112.29000,110.59000,111.04000,111.04000,-0.23%,1199655 +2021-05-14,111.50000,113.58000,111.50000,113.16000,113.16000,1.91%,1257961 +2021-05-17,113.58000,114.46000,112.26000,113.49000,113.49000,0.29%,1107556 +2021-05-18,112.66000,114.06000,112.66000,112.74000,112.74000,-0.66%,1131799 +2021-05-19,111.46000,113.15000,110.74000,112.94000,112.94000,0.18%,1425590 +2021-05-20,113.70000,114.78500,113.23000,113.47000,113.47000,0.47%,979195 +2021-05-21,113.20000,114.89000,113.20000,113.53000,113.53000,0.05%,2192162 +2021-05-24,113.53000,115.21000,113.53000,114.37000,114.37000,0.74%,1162955 +2021-05-25,115.13000,115.47000,114.05800,115.16000,115.16000,0.69%,1187061 +2021-05-26,114.72000,115.63000,114.38000,114.56000,114.56000,-0.52%,788398 +2021-05-27,114.79000,115.78000,114.00000,114.69000,114.69000,0.11%,1477249 +2021-05-28,114.96000,115.53000,114.04000,114.21000,114.21000,-0.42%,1044488 +2021-06-01,114.08000,114.47000,113.21000,113.85000,113.85000,-0.32%,791371 +2021-06-02,113.67000,115.18500,113.57000,114.91000,114.91000,0.93%,937003 +2021-06-03,114.51000,115.21000,113.51000,114.56000,114.56000,-0.30%,829358 +2021-06-04,114.90000,116.63000,114.82800,116.13000,116.13000,1.37%,894275 +2021-06-07,116.27000,116.40500,115.21000,115.95000,115.95000,-0.15%,903939 +2021-06-08,117.29000,117.59000,116.66000,117.30000,117.30000,1.16%,1125980 +2021-06-09,117.75000,118.49000,117.50000,117.79000,117.79000,0.42%,732885 +2021-06-10,117.70000,119.18000,117.40000,119.08000,119.08000,1.10%,1054843 +2021-06-11,119.30000,119.30000,117.76000,118.45000,118.45000,-0.53%,574177 +2021-06-14,118.07000,118.07000,117.02000,118.00000,118.00000,-0.38%,925063 +2021-06-15,118.65000,118.71000,117.57000,118.18000,118.18000,0.15%,920418 +2021-06-16,117.95500,118.70000,115.98000,116.69000,116.69000,-1.26%,1216381 +2021-06-17,116.82000,117.04000,115.72000,116.78000,116.78000,0.08%,976265 +2021-06-18,116.48000,116.56500,114.48000,114.63000,114.63000,-1.84%,2875712 +2021-06-21,115.33000,116.07000,114.62000,115.82000,115.82000,1.04%,1329049 +2021-06-22,116.13000,116.34000,115.25000,115.98000,115.98000,0.14%,865586 +2021-06-23,116.20000,116.23000,114.95000,115.96000,115.96000,-0.02%,636837 +2021-06-24,116.81000,116.89000,115.68500,115.83000,115.83000,-0.11%,784230 +2021-06-25,115.71000,118.22000,115.24000,116.95000,116.95000,0.97%,4032621 +2021-06-28,117.44000,117.68000,116.47000,116.97000,116.97000,0.02%,759035 +2021-06-29,117.05000,118.00000,116.39000,117.43000,117.43000,0.39%,820968 +2021-06-30,117.65000,117.81000,116.35500,116.60000,116.60000,-0.71%,957728 +2021-07-01,116.82000,117.56000,116.63000,117.08000,117.08000,0.41%,839337 +2021-07-02,117.58000,118.23500,117.56000,118.04000,118.04000,0.82%,640247 +2021-07-06,117.97000,118.62000,116.53000,117.19000,117.19000,-0.72%,1087065 +2021-07-07,117.68000,118.17000,115.25000,117.95000,117.95000,0.65%,1578887 +2021-07-08,116.82000,118.23000,116.16000,117.72000,117.72000,-0.19%,1016288 +2021-07-09,117.92000,118.10000,116.72000,117.90000,117.90000,0.15%,1000625 +2021-07-12,117.77500,118.25500,115.29000,115.55000,115.55000,-1.99%,1127828 +2021-07-13,115.31000,116.69000,115.02000,115.14000,115.14000,-0.35%,936234 +2021-07-14,115.64000,116.83000,115.30000,116.01000,116.01000,0.76%,703099 +2021-07-15,116.01000,116.79000,115.45000,116.45000,116.45000,0.38%,862221 +2021-07-16,116.87000,117.84000,116.40000,117.03000,117.03000,0.50%,718977 +2021-07-19,116.39000,117.71500,116.17000,117.27000,117.27000,0.21%,784426 +2021-07-20,117.98000,118.58000,117.48000,117.54000,117.54000,0.23%,1394272 +2021-07-21,117.51000,117.94000,116.14000,117.62000,117.62000,0.07%,600934 +2021-07-22,117.87000,119.56000,116.72000,116.96000,116.96000,-0.56%,1780156 +2021-07-23,117.42000,120.66500,116.56000,119.54000,119.54000,2.21%,1108867 +2021-07-26,119.54000,120.00000,118.34000,119.22000,119.22000,-0.27%,563398 +2021-07-27,119.49000,120.49000,118.74500,119.85000,119.85000,0.53%,969744 +2021-07-28,119.85000,120.62500,118.73000,119.14000,119.14000,-0.59%,678028 +2021-07-29,118.73000,119.88000,118.56000,119.38000,119.38000,0.20%,981201 +2021-07-30,118.54000,120.67500,118.43000,119.92000,119.92000,0.45%,850951 +2021-08-02,119.86000,120.00000,117.23000,118.90000,118.90000,-0.85%,1097716 +2021-08-03,118.90000,120.28000,118.56000,119.82000,119.82000,0.77%,1127201 +2021-08-04,113.55000,113.97000,110.27000,112.41000,112.41000,-6.18%,3859159 +2021-08-05,112.39000,114.30000,111.28000,113.38000,113.38000,0.86%,1970620 +2021-08-06,113.97000,115.07500,113.45000,114.57000,114.57000,1.05%,1482093 +2021-08-09,114.55000,115.32000,114.33000,115.09000,115.09000,0.45%,987074 +2021-08-10,115.73000,116.12000,115.11300,115.60000,115.60000,0.44%,695572 +2021-08-11,116.07000,116.82000,115.41000,116.36000,116.36000,0.66%,703780 +2021-08-12,116.64000,117.77000,115.95000,117.28000,117.28000,0.79%,823843 +2021-08-13,117.75000,117.81000,115.96000,116.29000,116.29000,-0.84%,1001258 +2021-08-16,116.29000,116.29000,114.65000,115.26000,115.26000,-0.89%,881799 +2021-08-17,115.08000,115.15000,114.21000,114.93000,114.93000,-0.29%,679886 +2021-08-18,114.56000,114.90000,112.15000,112.22000,112.22000,-2.36%,1093336 +2021-08-19,112.00000,113.95000,111.93700,113.02000,113.02000,0.71%,1027938 +2021-08-20,113.27000,114.70000,112.75000,114.49000,114.49000,1.30%,854186 +2021-08-23,114.18000,114.87000,114.16000,114.38000,114.38000,-0.10%,645414 +2021-08-24,114.70000,114.80000,113.28500,113.75000,113.75000,-0.55%,720901 +2021-08-25,113.98000,114.08000,112.76000,113.23000,113.23000,-0.46%,775241 +2021-08-26,113.14000,113.75000,112.18000,113.31500,113.31500,0.08%,758375 +2021-08-27,113.04000,113.08000,111.16000,112.20000,112.20000,-0.98%,1879838 +2021-08-30,112.75000,113.59500,112.19000,113.02000,113.02000,0.73%,1160758 +2021-08-31,113.20000,113.55000,112.29000,113.25000,113.25000,0.20%,1826351 +2021-09-01,113.84000,114.27000,112.77000,113.39000,113.39000,0.12%,1145373 +2021-09-02,113.69000,114.29500,112.78800,112.94000,112.94000,-0.40%,666085 +2021-09-03,112.67000,114.78000,112.64000,113.80000,113.80000,0.76%,910726 +2021-09-07,113.62000,113.94000,112.59000,112.71000,112.71000,-0.96%,634737 +2021-09-08,113.30000,113.64000,111.86000,113.39000,113.39000,0.60%,1142006 +2021-09-09,113.52000,113.87000,113.02500,113.38000,113.38000,-0.01%,796890 +2021-09-10,113.77000,113.77000,111.76000,111.93000,111.93000,-1.28%,820319 +2021-09-13,112.56000,112.67000,111.15000,111.77000,111.77000,-0.14%,1436251 +2021-09-14,112.26500,112.36000,110.89000,111.92000,111.92000,0.13%,707026 +2021-09-15,112.39000,112.55000,111.34000,111.94000,111.94000,0.02%,1035792 +2021-09-16,112.00000,112.53000,111.00000,112.40000,112.40000,0.41%,1752164 +2021-09-17,112.05000,112.17000,108.78000,109.49000,109.49000,-2.59%,2528650 +2021-09-20,108.00000,109.25000,107.66000,108.56000,108.56000,-0.85%,1017899 +2021-09-21,108.77000,109.07400,106.50000,106.95000,106.95000,-1.48%,1307631 +2021-09-22,107.03000,108.78000,107.03000,108.66000,108.66000,1.60%,971293 +2021-09-23,108.69000,109.79000,108.56000,108.77000,108.77000,0.10%,1545624 +2021-09-24,108.74000,110.31000,108.40000,110.13000,110.13000,1.25%,711167 +2021-09-27,109.76000,110.23000,108.97000,109.02000,109.02000,-1.01%,1108089 +2021-09-28,107.77000,107.91000,105.73000,106.12000,106.12000,-2.66%,1743060 +2021-09-29,105.51000,106.68800,104.68000,105.71000,105.71000,-0.39%,2053481 +2021-09-30,106.22000,107.31000,104.38000,104.59000,104.59000,-1.06%,1587807 +2021-10-01,104.56000,105.98000,103.73500,105.48000,105.48000,0.85%,1161805 +2021-10-04,103.13000,104.55000,102.25000,102.56000,102.56000,-2.77%,1613721 +2021-10-05,102.48000,104.21000,102.37000,103.18000,103.18000,0.60%,1295943 +2021-10-06,102.48000,103.71800,102.18000,103.56000,103.56000,0.37%,1222313 +2021-10-07,104.32000,104.69000,103.60000,103.75000,103.75000,0.18%,1109137 +2021-10-08,104.18000,104.18000,101.92000,102.19000,102.19000,-1.50%,1082185 +2021-10-11,101.88000,103.25000,101.80000,102.20000,102.20000,0.01%,849691 +2021-10-12,102.40000,102.67000,101.32600,101.57000,101.57000,-0.62%,1026021 +2021-10-13,102.03000,102.93000,101.73000,102.12000,102.12000,0.54%,1158223 +2021-10-14,103.25000,105.84000,103.25000,105.27000,105.27000,3.08%,1690373 +2021-10-15,105.54000,106.82000,105.32000,106.32000,106.32000,1.00%,1089772 +2021-10-18,106.07000,107.36000,105.94000,106.87000,106.87000,0.52%,1546865 +2021-10-19,107.00000,108.24000,106.45000,107.92000,107.92000,0.98%,1391291 +2021-10-20,107.96000,108.92000,107.69000,108.08000,108.08000,0.15%,1096425 +2021-10-21,108.44000,109.06000,107.88000,108.55000,108.55000,0.43%,771514 +2021-10-22,108.58000,109.94300,107.83900,107.93000,107.93000,-0.57%,1201014 +2021-10-25,107.93000,108.59000,107.38400,107.57000,107.57000,-0.33%,557342 +2021-10-26,108.23000,108.56000,106.80000,106.81000,106.81000,-0.71%,727228 +2021-10-27,107.11000,107.39000,104.16000,104.30000,104.30000,-2.35%,1450164 +2021-10-28,104.96000,105.69000,104.40000,104.71000,104.71000,0.39%,840157 +2021-10-29,104.42700,105.93000,104.15000,105.46000,105.46000,0.72%,963972 +2021-11-01,105.44000,105.54500,103.38000,105.39000,105.39000,-0.07%,1711040 +2021-11-02,105.86000,106.46000,104.78000,105.13000,105.13000,-0.25%,1614665 +2021-11-03,107.00000,112.85000,106.81000,110.87000,110.87000,5.46%,4090468 +2021-11-04,110.74000,111.17000,108.81000,109.66000,109.66000,-1.09%,2097580 +2021-11-05,110.59000,111.80000,107.10000,107.29000,107.29000,-2.16%,2129306 +2021-11-08,107.46000,109.05000,107.40500,108.62000,108.62000,1.24%,1830352 +2021-11-09,109.59000,109.66000,108.60000,109.32000,109.32000,0.64%,1418620 +2021-11-10,109.77000,111.00000,109.15000,109.79000,109.79000,0.43%,1467314 +2021-11-11,110.03000,110.51000,109.16000,109.33000,109.33000,-0.42%,757867 +2021-11-12,109.79000,111.54000,109.34000,111.51000,111.51000,1.99%,1372372 +2021-11-15,109.26000,109.77000,107.77000,108.48000,108.48000,-2.72%,2106620 +2021-11-16,108.81000,110.90000,108.70000,110.86000,110.86000,2.19%,1356172 +2021-11-17,110.86000,110.95200,109.29000,109.82000,109.82000,-0.94%,971074 +2021-11-18,110.31000,110.84800,109.21000,110.54000,110.54000,0.66%,1149051 +2021-11-19,110.89000,112.31500,110.23000,110.98000,110.98000,0.40%,1829833 +2021-11-22,111.60000,112.13000,110.29000,110.57000,110.57000,-0.37%,972814 +2021-11-23,110.03000,111.93000,109.28000,111.80000,111.80000,1.11%,1243294 +2021-11-24,112.08000,113.21000,111.61000,112.77000,112.77000,0.87%,1097614 +2021-11-26,112.60000,114.36000,111.62000,111.94000,111.94000,-0.74%,1013800 +2021-11-29,112.75000,115.22000,111.75000,114.26000,114.26000,2.07%,1444174 +2021-11-30,114.26000,115.48000,112.41000,112.70000,112.70000,-1.37%,3014143 +2021-12-01,113.08000,113.94500,108.98000,109.08000,109.08000,-3.21%,1710812 +2021-12-02,109.00000,111.63000,108.68000,110.95000,110.95000,1.71%,1127167 +2021-12-03,111.50000,111.89000,109.39000,111.14000,111.14000,0.17%,1049200 +2021-12-06,110.79000,111.38000,109.25000,111.05000,111.05000,-0.08%,1362775 +2021-12-07,111.60000,113.50000,111.27000,112.27000,112.27000,1.10%,1307953 +2021-12-08,112.47000,112.48000,111.09000,112.03000,112.03000,-0.21%,1036325 +2021-12-09,112.05000,113.25000,111.81000,111.92000,111.92000,-0.10%,907529 +2021-12-10,112.42000,113.98000,112.42000,113.01000,113.01000,0.97%,863894 +2021-12-13,112.90000,115.91000,112.65000,115.41000,115.41000,2.12%,1275725 +2021-12-14,112.66000,115.07000,112.21000,114.24000,114.24000,-1.01%,1566779 +2021-12-15,114.99000,116.26000,113.94000,116.24000,116.24000,1.75%,1122293 +2021-12-16,116.28000,117.30000,115.37000,116.83000,116.83000,0.51%,1373964 +2021-12-17,116.50000,117.63000,114.86000,115.35000,115.35000,-1.27%,2354662 +2021-12-20,114.58000,114.83000,113.15000,114.07000,114.07000,-1.11%,1203284 +2021-12-21,114.04000,116.00000,114.00000,115.80000,115.80000,1.52%,1317883 +2021-12-22,116.38000,116.93000,115.66000,116.06000,116.06000,0.22%,706390 +2021-12-23,116.06000,116.98000,115.59000,116.20000,116.20000,0.12%,701370 +2021-12-27,116.96000,117.97000,116.13000,117.92000,117.92000,1.48%,834863 +2021-12-28,118.09000,119.23000,117.41200,118.45000,118.45000,0.45%,1009803 +2021-12-29,118.63000,119.68000,118.01000,118.33000,118.33000,-0.10%,899390 +2021-12-30,118.18000,118.62000,117.03000,117.15000,117.15000,-1.00%,718191 +2021-12-31,117.04000,117.46000,116.41000,117.04000,117.04000,-0.09%,716295 +2022-01-03,117.17000,117.68000,115.60000,117.51000,117.51000,0.40%,951885 +2022-01-04,117.50000,118.17000,116.72000,116.95000,116.95000,-0.48%,952255 +2022-01-05,116.64000,117.81000,115.43000,115.48000,115.48000,-1.26%,1105463 +2022-01-06,112.45000,113.89000,111.00000,111.88000,111.88000,-3.12%,2465365 +2022-01-07,112.21000,112.37000,110.43000,110.54000,110.54000,-1.20%,1320170 +2022-01-10,109.51600,112.71500,109.30000,112.65000,112.65000,1.91%,1678267 +2022-01-11,112.80000,114.01000,111.75000,113.42000,113.42000,0.68%,1245285 +2022-01-12,113.60500,114.77000,113.34000,114.11000,114.11000,0.61%,911654 +2022-01-13,114.24000,114.81000,112.70000,112.91000,112.91000,-1.05%,800736 +2022-01-14,112.52000,113.44000,111.92000,112.62000,112.62000,-0.26%,965474 +2022-01-18,111.81000,112.37000,110.83000,112.08000,112.08000,-0.48%,1481844 +2022-01-19,113.36000,116.13000,112.92000,113.17000,113.17000,0.97%,1599594 +2022-01-20,113.68000,115.81500,113.24000,113.27000,113.27000,0.09%,1923725 +2022-01-21,113.32000,115.17000,112.58000,112.61000,112.61000,-0.58%,1390746 +2022-01-24,111.48000,114.38000,109.47000,114.19000,114.19000,1.40%,2223330 +2022-01-25,113.34000,113.82000,111.00000,112.56000,112.56000,-1.43%,1333646 +2022-01-26,113.57000,113.77000,109.35000,109.94000,109.94000,-2.33%,1608248 +2022-01-27,111.00000,112.42000,109.64000,110.19000,110.19000,0.23%,1079539 +2022-01-28,110.07000,112.25000,108.65500,112.17000,112.17000,1.80%,1056880 +2022-01-31,111.94000,114.64000,111.73000,114.55000,114.55000,2.12%,1685264 +2022-02-01,115.06000,115.79000,113.47000,115.13000,115.13000,0.51%,1109177 +2022-02-02,114.91000,116.16000,114.33000,115.82000,115.82000,0.60%,1346026 +2022-02-03,113.90000,115.67000,113.90000,114.58000,114.58000,-1.07%,1526719 +2022-02-04,114.19000,115.14500,112.85000,114.12000,114.12000,-0.40%,1441282 +2022-02-07,114.77000,114.77000,113.30000,113.53000,113.53000,-0.52%,1087229 +2022-02-08,113.46000,114.14500,112.99000,113.63000,113.63000,0.09%,1146312 +2022-02-09,114.77000,115.40000,113.46000,115.39000,115.39000,1.55%,1312931 +2022-02-10,113.63000,115.12000,112.58000,112.84000,112.84000,-2.21%,1153550 +2022-02-11,113.40000,114.07000,110.96000,111.14000,111.14000,-1.51%,1474673 +2022-02-14,111.15000,111.54500,109.47000,110.65000,110.65000,-0.44%,2547216 +2022-02-15,111.27000,112.18000,110.13000,111.03000,111.03000,0.34%,2327155 +2022-02-16,105.35000,108.10000,102.80000,104.86000,104.86000,-5.56%,5524299 +2022-02-17,104.41000,105.33000,102.93000,102.93000,102.93000,-1.84%,2367545 +2022-02-18,102.90000,102.90000,100.02000,100.33000,100.33000,-2.53%,1930999 +2022-02-22,99.49000,101.28000,99.49000,100.44000,100.44000,0.11%,1714077 +2022-02-23,100.48500,101.02000,98.53000,98.88000,98.88000,-1.55%,1452648 +2022-02-24,97.12000,103.95000,96.86000,103.94000,103.94000,5.12%,2732745 +2022-02-25,103.65000,105.40000,102.30000,105.33000,105.33000,1.34%,1564115 +2022-02-28,104.78000,108.71000,104.68000,108.26000,108.26000,2.78%,2624453 +2022-03-01,108.23000,109.77000,107.93000,108.83000,108.83000,0.53%,1490215 +2022-03-02,109.21000,111.44000,108.14300,110.45000,110.45000,1.49%,1731015 +2022-03-03,111.16000,111.69500,110.02000,111.19000,111.19000,0.67%,1477996 +2022-03-04,111.01000,113.02000,110.09000,112.55000,112.55000,1.22%,1941112 +2022-03-07,112.25000,113.67000,110.33000,112.01000,112.01000,-0.48%,1846144 +2022-03-08,111.27000,112.45000,106.94000,107.07000,107.07000,-4.41%,2401558 +2022-03-09,108.05000,109.91000,106.27000,109.18000,109.18000,1.97%,1729434 +2022-03-10,108.26000,109.93000,106.84000,109.53000,109.53000,0.32%,1385963 +2022-03-11,109.69000,110.30000,108.24500,108.44000,108.44000,-1.00%,1242380 +2022-03-14,107.96000,110.06000,107.50000,108.08000,108.08000,-0.33%,1478953 +2022-03-15,109.00000,110.45000,108.57000,110.43000,110.43000,2.17%,1522511 +2022-03-16,110.93000,112.75000,110.50000,112.63000,112.63000,1.99%,2089155 +2022-03-17,112.69000,115.27000,112.43000,115.23000,115.23000,2.31%,1708746 +2022-03-18,115.80000,118.24000,115.11000,117.62000,117.62000,2.07%,3895745 +2022-03-21,117.39000,117.40000,115.12000,115.98000,115.98000,-1.39%,1096508 +2022-03-22,115.98000,117.27000,115.12000,116.68000,116.68000,0.60%,1103619 +2022-03-23,115.88000,116.83000,114.54000,116.41000,116.41000,-0.23%,1060568 +2022-03-24,117.03000,117.43000,116.42000,117.38000,117.38000,0.83%,1042622 +2022-03-25,117.94000,118.70000,117.10000,117.95000,117.95000,0.49%,1293709 +2022-03-28,117.57000,119.49000,117.36000,119.44000,119.44000,1.26%,1357164 +2022-03-29,120.00000,120.44000,118.12000,120.42000,120.42000,0.82%,1299344 +2022-03-30,120.00000,121.20000,119.59000,121.11000,121.11000,0.57%,1554909 +2022-03-31,121.44000,121.80000,119.36000,119.39000,119.39000,-1.42%,1419202 +2022-04-01,119.76000,120.62000,119.24000,120.51000,120.51000,0.94%,891662 +2022-04-04,120.72000,121.34000,120.28000,120.46000,120.46000,-0.04%,1086015 +2022-04-05,120.65000,122.01000,119.79000,120.41000,120.41000,-0.04%,1248043 +2022-04-06,119.07000,119.93900,118.11000,119.59000,119.59000,-0.68%,1045459 +2022-04-07,119.30000,120.20500,117.79000,119.34000,119.34000,-0.21%,1578625 +2022-04-08,119.19000,119.77000,118.16000,118.36000,118.36000,-0.82%,927881 +2022-04-11,117.67000,119.33500,117.33000,118.01000,118.01000,-0.30%,1175152 +2022-04-12,118.84000,119.50000,117.44000,117.93000,117.93000,-0.07%,995537 +2022-04-13,118.00000,119.53000,117.48500,119.19000,119.19000,1.07%,1239593 +2022-04-14,119.23000,119.83000,118.58000,118.99000,118.99000,-0.17%,855267 +2022-04-18,119.00000,119.62000,118.11000,119.44000,119.44000,0.38%,1109898 +2022-04-19,119.75000,121.51900,119.34000,121.34000,121.34000,1.59%,1654108 +2022-04-20,121.88000,122.64500,120.66000,121.92000,121.92000,0.48%,1436436 +2022-04-21,122.50000,123.25000,119.25000,119.96000,119.96000,-1.61%,1215118 +2022-04-22,119.48000,119.76000,116.95000,117.14000,117.14000,-2.35%,1205271 +2022-04-25,117.08000,118.85000,116.23000,118.76000,118.76000,1.38%,1178585 +2022-04-26,118.00000,118.47000,115.00000,115.03000,115.03000,-3.14%,1764352 +2022-04-27,115.23000,116.13000,113.58000,113.70000,113.70000,-1.16%,1091152 +2022-04-28,114.63000,116.56500,114.05000,115.83000,115.83000,1.87%,933528 +2022-04-29,115.15000,115.62000,112.17500,112.28000,112.28000,-3.06%,1559407 +2022-05-02,112.28000,114.32000,110.17000,112.31000,112.31000,0.03%,1685631 +2022-05-03,112.12000,114.90000,112.09000,113.80000,113.80000,1.33%,2525842 +2022-05-04,99.05000,104.16500,97.65000,102.76500,102.76500,-9.70%,8755878 +2022-05-05,101.39000,101.96500,97.16000,98.67000,98.67000,-3.98%,4114757 +2022-05-06,97.10000,98.02500,95.08000,95.37000,95.37000,-3.34%,3384473 +2022-05-09,93.95000,96.71500,93.74000,95.50000,95.50000,0.14%,2974002 +2022-05-10,96.28000,98.67000,95.00000,97.23000,97.23000,1.81%,2271304 +2022-05-11,96.24000,99.48000,96.01000,98.11000,98.11000,0.91%,2763381 +2022-05-12,98.62000,98.62000,95.79000,97.40000,97.40000,-0.72%,1994980 +2022-05-13,97.68000,99.35000,97.13000,98.67000,98.67000,1.30%,1886443 +2022-05-16,98.63000,99.95000,97.57000,98.92000,98.92000,0.25%,2036652 +2022-05-17,99.99000,100.23000,96.94000,98.39000,98.39000,-0.54%,1835355 +2022-05-18,97.61000,98.94000,95.88000,96.15000,96.15000,-2.28%,2527990 +2022-05-19,96.74000,99.70000,96.59000,98.48000,98.48000,2.42%,3587574 +2022-05-20,99.09000,99.45000,95.36500,97.51000,97.51000,-0.98%,1857819 +2022-05-23,98.25000,98.99000,97.47000,98.88000,98.88000,1.40%,1236759 +2022-05-24,98.45000,100.22000,97.22000,99.56000,99.56000,0.69%,1585173 +2022-05-25,99.49000,99.85000,98.63000,99.10000,99.10000,-0.46%,1118618 +2022-05-26,99.67000,101.06500,98.52000,100.87000,100.87000,1.79%,1113537 +2022-05-27,101.42000,102.83000,101.10000,102.73000,102.73000,1.84%,1270508 +2022-05-31,102.04000,102.04000,100.27000,101.04000,101.04000,-1.65%,2203849 +2022-06-01,101.38000,102.29000,100.24000,101.13000,101.13000,0.09%,1367789 +2022-06-02,101.21000,102.78000,100.42000,102.74000,102.74000,1.59%,1163273 +2022-06-03,102.21000,102.21000,100.57000,100.84000,100.84000,-1.85%,1005165 +2022-06-06,101.84000,101.84000,100.33000,100.65000,100.65000,-0.19%,807365 +2022-06-07,100.00000,101.86500,99.96000,101.77000,101.77000,1.11%,880329 +2022-06-08,101.55000,101.84500,100.74000,100.76000,100.76000,-0.99%,840577 +2022-06-09,100.38000,101.78000,99.77000,99.82000,99.82000,-0.93%,1335322 +2022-06-10,98.66000,99.15000,96.70500,97.44000,97.44000,-2.38%,1298134 +2022-06-13,95.00000,95.64000,90.71000,91.06000,91.06000,-6.55%,2410951 +2022-06-14,91.39000,91.91500,87.01000,89.30000,89.30000,-1.93%,3208943 +2022-06-15,90.59000,91.92500,89.55000,91.04000,91.04000,1.95%,1662508 +2022-06-16,89.78000,89.91000,86.99000,87.46000,87.46000,-3.93%,2604733 +2022-06-17,87.62000,89.86000,87.15000,89.53000,89.53000,2.37%,3587437 +2022-06-21,90.44000,91.80000,90.20000,90.65000,90.65000,1.25%,1781655 +2022-06-22,90.33000,92.58000,90.05000,90.39000,90.39000,-0.29%,1004335 +2022-06-23,91.41000,92.17000,90.54000,91.87000,91.87000,1.64%,1420178 +2022-06-24,93.00000,94.53000,92.65000,94.46000,94.46000,2.82%,1209207 +2022-06-27,94.19000,94.89000,93.08500,94.52000,94.52000,0.06%,2059330 +2022-06-28,94.60000,95.10500,92.25000,92.39000,92.39000,-2.25%,1340813 +2022-06-29,92.39000,92.81000,91.40000,92.13000,92.13000,-0.28%,1352283 +2022-06-30,91.38000,92.24000,90.05000,91.33000,91.33000,-0.87%,1788488 +2022-07-01,91.19000,92.24000,90.64000,92.12000,92.12000,0.86%,772435 +2022-07-05,91.71000,93.32000,90.73000,93.13000,93.13000,1.10%,1296538 +2022-07-06,93.49000,93.49000,91.85000,92.26000,92.26000,-0.93%,1913439 +2022-07-07,92.15000,93.03000,91.80000,92.90000,92.90000,0.69%,858894 +2022-07-08,92.57000,92.61000,91.09000,92.15000,92.15000,-0.81%,734452 +2022-07-11,91.41000,91.93000,90.23000,90.58000,90.58000,-1.70%,876225 +2022-07-12,90.69000,91.30800,88.99000,89.33000,89.33000,-1.38%,741649 +2022-07-13,87.81000,88.70000,87.66000,88.16000,88.16000,-1.31%,1026368 +2022-07-14,87.77000,87.77000,85.90000,86.83000,86.83000,-1.51%,1031192 +2022-07-15,87.59000,88.44000,87.37000,88.41000,88.41000,1.82%,1140734 +2022-07-18,88.95000,89.67000,88.02000,88.12000,88.12000,-0.33%,1505294 +2022-07-19,89.15000,89.87000,88.27000,89.45000,89.45000,1.51%,1929526 +2022-07-20,89.85000,90.19000,89.03000,89.79000,89.79000,0.38%,1862937 +2022-07-21,89.90000,97.49000,89.11000,94.15000,94.15000,4.86%,9947445 +2022-07-22,93.08000,95.15000,93.04000,94.13000,94.13000,-0.02%,2332683 +2022-07-25,93.87000,94.12000,92.19000,92.69000,92.69000,-1.53%,1136143 +2022-07-26,92.15000,92.60000,91.71500,92.15000,92.15000,-0.58%,1649350 +2022-07-27,92.69000,94.19000,92.48000,93.65000,93.65000,1.63%,911989 +2022-07-28,93.31000,94.95000,93.10000,94.58000,94.58000,0.99%,862470 +2022-07-29,94.49000,96.68000,94.42000,96.22000,96.22000,1.73%,1513029 +2022-08-01,95.43000,96.34000,95.04000,95.33000,95.33000,-0.92%,1009685 +2022-08-02,95.15000,96.25000,94.59000,94.84000,94.84000,-0.51%,678043 +2022-08-03,95.66000,96.89000,95.35000,96.00000,96.00000,1.22%,1188801 +2022-08-04,96.20000,96.85000,95.61000,96.21000,96.21000,0.22%,1018211 +2022-08-05,95.06000,96.34000,94.64200,96.28000,96.28000,0.07%,840205 +2022-08-08,96.75000,97.69000,95.69000,96.38000,96.38000,0.10%,1782517 +2022-08-09,96.31000,96.38000,94.72000,95.08000,95.08000,-1.35%,1574113 +2022-08-10,95.44000,96.69000,91.86500,95.99000,95.99000,0.96%,3151253 +2022-08-11,96.34000,96.50000,93.53000,93.68000,93.68000,-2.41%,1790936 +2022-08-12,94.25000,96.19200,94.14000,95.95000,95.95000,2.42%,1214391 +2022-08-15,95.86000,97.25000,95.07000,97.08000,97.08000,1.18%,1170959 +2022-08-16,96.84000,98.81000,95.88000,98.08000,98.08000,1.03%,1824636 +2022-08-17,97.48500,97.51000,95.53000,95.72000,95.72000,-2.41%,1710078 +2022-08-18,95.97000,96.87000,95.58000,96.80000,96.80000,1.13%,864627 +2022-08-19,96.30000,97.13000,95.27000,97.04000,97.04000,0.25%,1266767 +2022-08-22,96.64000,96.82000,94.41000,94.55000,94.55000,-2.57%,1044501 +2022-08-23,94.09000,94.63500,93.34000,93.36000,93.36000,-1.26%,1040396 +2022-08-24,93.11000,94.14000,92.63000,93.51000,93.51000,0.16%,951803 +2022-08-25,94.21000,94.66000,93.25000,94.63000,94.63000,1.20%,861355 +2022-08-26,95.18000,95.41000,91.96000,92.04000,92.04000,-2.74%,1477245 +2022-08-29,91.50000,92.58000,90.85000,91.79000,91.79000,-0.27%,1030606 +2022-08-30,92.06000,92.68000,90.88000,91.72000,91.72000,-0.08%,1442050 +2022-08-31,92.48000,93.95000,90.27000,90.28000,90.28000,-1.57%,1505913 +2022-09-01,89.99000,90.30000,89.00000,90.21000,90.21000,-0.08%,1105121 +2022-09-02,91.00000,91.12000,87.67000,88.26000,88.26000,-2.16%,1116530 +2022-09-06,88.30000,89.27900,87.66000,88.65000,88.65000,0.44%,1358181 +2022-09-07,88.94000,90.57900,88.69000,90.29000,90.29000,1.85%,1156195 +2022-09-08,89.49000,90.30000,88.72500,90.22000,90.22000,-0.08%,988617 +2022-09-09,90.72000,92.07000,90.60000,91.69000,91.69000,1.63%,969024 +2022-09-12,92.00000,93.22000,92.00000,93.11000,93.11000,1.55%,1023173 +2022-09-13,91.37000,91.52000,89.32000,89.66000,89.66000,-3.71%,1299148 +2022-09-14,89.70000,90.33000,88.70800,89.39000,89.39000,-0.30%,1940770 +2022-09-15,88.94000,89.66000,87.87500,88.24000,88.24000,-1.29%,1556074 +2022-09-16,87.87000,87.89000,86.15000,87.16000,87.16000,-1.22%,2549893 +2022-09-19,86.79000,88.70000,86.55000,88.56000,88.56000,1.61%,1620706 +2022-09-20,87.95000,87.95000,85.85000,85.93000,85.93000,-2.97%,2073189 +2022-09-21,86.22000,87.28000,83.78000,83.80000,83.80000,-2.48%,1205614 +2022-09-22,83.29000,83.80000,81.40000,82.09000,82.09000,-2.04%,1962655 +2022-09-23,81.88000,81.88000,80.11000,81.11000,81.11000,-1.19%,1608834 +2022-09-26,81.26000,82.89000,80.66000,80.71000,80.71000,-0.49%,1790970 +2022-09-27,81.24000,82.61000,80.50000,80.92000,80.92000,0.26%,2151402 +2022-09-28,81.17000,82.62000,80.34000,82.25000,82.25000,1.64%,1477063 +2022-09-29,81.38000,81.66000,79.79500,80.50000,80.50000,-2.13%,1400343 +2022-09-30,80.80000,82.22000,80.22000,80.32000,80.32000,-0.22%,1596489 +2022-10-03,80.79000,84.49000,80.22000,83.84000,83.84000,4.38%,6201349 +2022-10-04,84.94000,87.36500,84.85000,87.16000,87.16000,3.96%,2479910 +2022-10-05,85.72000,86.31000,84.87000,85.38000,85.38000,-2.04%,1404928 +2022-10-06,85.09000,85.79000,84.21000,84.44000,84.44000,-1.10%,1369002 +2022-10-07,83.28000,83.50000,81.84000,82.08000,82.08000,-2.79%,1108078 +2022-10-10,82.38000,82.59000,79.59000,79.88000,79.88000,-2.68%,1572883 +2022-10-11,79.69000,79.80000,77.76000,78.06000,78.06000,-2.28%,1506131 +2022-10-12,78.01000,79.33000,77.81000,78.41000,78.41000,0.45%,979625 +2022-10-13,76.79000,80.86000,76.28000,80.46000,80.46000,2.61%,1260200 +2022-10-14,81.54000,82.01500,79.84000,79.98000,79.98000,-0.60%,930978 +2022-10-17,81.61000,82.84500,81.26000,82.54000,82.54000,3.20%,1269474 +2022-10-18,84.08000,84.57000,83.16000,84.38000,84.38000,2.23%,1424062 +2022-10-19,83.37000,84.27000,82.49000,82.94000,82.94000,-1.71%,951195 +2022-10-20,83.22000,85.68000,83.22000,84.16000,84.16000,1.47%,1374419 +2022-10-21,83.19000,86.06000,82.92000,85.88000,85.88000,2.04%,1052884 +2022-10-24,85.93000,86.85500,85.17000,86.39000,86.39000,0.59%,953373 +2022-10-25,86.96000,88.77000,86.77500,88.45000,88.45000,2.38%,1943456 +2022-10-26,86.74000,88.36900,86.74000,86.76000,86.76000,-1.91%,1389212 +2022-10-27,86.63000,87.93000,86.04000,87.58000,87.58000,0.95%,1298675 +2022-10-28,87.94000,89.96500,87.90000,89.21000,89.21000,1.86%,1142508 +2022-10-31,89.00000,89.25500,87.67000,88.33000,88.33000,-0.99%,1401980 +2022-11-01,89.27000,89.52000,87.07000,88.10000,88.10000,-0.26%,1223245 +2022-11-02,87.93000,88.80000,85.38000,85.41000,85.41000,-3.05%,1075023 +2022-11-03,83.99000,84.49500,83.16000,83.36000,83.36000,-2.40%,1571100 +2022-11-04,83.64000,84.67000,82.33000,84.10000,84.10000,0.89%,1825845 +2022-11-07,84.55000,84.97000,82.90500,83.86000,83.86000,-0.29%,1818687 +2022-11-08,83.41000,86.02000,82.78000,83.89000,83.89000,0.04%,2659730 +2022-11-09,82.75000,90.56500,82.36000,89.08000,89.08000,6.19%,4317748 +2022-11-10,91.80000,93.11500,90.95000,92.92000,92.92000,4.31%,2365548 +2022-11-11,92.92000,93.72000,92.32000,93.35000,93.35000,0.46%,1613864 +2022-11-14,92.12000,93.05000,91.42000,91.53000,91.53000,-1.95%,1459421 +2022-11-15,93.07000,93.84500,91.99000,92.46000,92.46000,1.02%,1416490 +2022-11-16,91.84000,92.08500,90.14000,90.82000,90.82000,-1.77%,2097693 +2022-11-17,89.30000,91.62000,89.10000,90.79000,90.79000,-0.03%,1033329 +2022-11-18,91.83000,92.47000,90.60000,90.95000,90.95000,0.18%,1313391 +2022-11-21,90.91000,91.43000,90.06000,90.92000,90.92000,-0.03%,1301497 +2022-11-22,91.24000,91.78000,90.72000,91.73000,91.73000,0.89%,739234 +2022-11-23,91.76000,92.41500,91.43000,91.92000,91.92000,0.21%,639657 +2022-11-25,91.82000,92.64000,91.81000,92.52000,92.52000,0.65%,381456 +2022-11-28,91.80000,93.38000,91.45000,91.55000,91.55000,-1.05%,2294634 +2022-11-29,91.27000,91.76000,90.50000,91.03000,91.03000,-0.57%,1044615 +2022-11-30,90.76000,95.18000,90.75000,94.86000,94.86000,4.21%,2805911 +2022-12-01,95.00000,96.14000,94.38000,95.20000,95.20000,0.36%,1178272 +2022-12-02,93.86000,94.05000,93.44000,93.79000,93.79000,-1.48%,856088 +2022-12-05,92.79000,93.07000,91.45000,91.60000,91.60000,-2.34%,1981656 +2022-12-06,91.50000,91.50000,88.86000,89.81000,89.81000,-1.95%,1198187 +2022-12-07,89.35000,90.39000,89.35000,89.66000,89.66000,-0.17%,753899 +2022-12-08,89.75000,91.03000,89.19000,89.93000,89.93000,0.30%,1285755 +2022-12-09,89.33000,89.99000,88.97000,89.02000,89.02000,-1.01%,1654926 +2022-12-12,88.69000,90.59000,88.66000,90.58000,90.58000,1.75%,1131950 +2022-12-13,93.59000,93.89000,89.57000,90.15000,90.15000,-0.47%,1305708 +2022-12-14,89.73000,90.40000,87.99000,88.84000,88.84000,-1.45%,1142966 +2022-12-15,87.78000,87.83000,85.10500,85.59000,85.59000,-3.66%,2128278 +2022-12-16,85.09000,85.29500,84.20000,84.98000,84.98000,-0.71%,3051871 +2022-12-19,85.22000,85.22000,83.78000,84.07000,84.07000,-1.07%,2505082 +2022-12-20,83.70000,84.75000,83.49500,84.50000,84.50000,0.51%,1218461 +2022-12-21,85.00000,85.00000,83.51000,83.76000,83.76000,-0.88%,1732147 +2022-12-22,82.99000,83.10000,81.34300,82.72000,82.72000,-1.24%,1369992 +2022-12-23,82.55000,83.47000,82.02000,83.16000,83.16000,0.53%,813771 +2022-12-27,83.18000,83.89000,82.64000,83.50000,83.50000,0.41%,967353 +2022-12-28,83.44000,84.08000,83.29000,83.50000,83.50000,,799332 +2022-12-29,83.59000,84.78000,83.59000,84.70000,84.70000,1.44%,961348 +2022-12-30,83.93000,84.88500,83.61000,84.30000,84.30000,-0.47%,674965 +2023-01-03,85.00000,85.68000,84.11000,84.97000,84.97000,0.79%,1308083 +2023-01-04,85.77000,86.21000,84.93000,85.86000,85.86000,1.05%,1182354 +2023-01-05,85.36000,85.50000,84.27000,84.62000,84.62000,-1.44%,1013335 +2023-01-06,85.34000,86.21000,84.52000,85.85000,85.85000,1.45%,926710 +2023-01-09,86.51000,87.62000,86.36500,86.88000,86.88000,1.20%,1566876 +2023-01-10,86.42000,87.78000,86.38100,87.39000,87.39000,0.59%,1101793 +2023-01-11,88.00000,88.88500,87.60000,88.73000,88.73000,1.53%,1019352 +2023-01-12,88.87000,89.07400,87.80000,88.64000,88.64000,-0.10%,1084342 +2023-01-13,88.01000,89.28000,87.77000,88.70000,88.70000,0.07%,786321 +2023-01-17,88.86000,89.20500,88.45000,88.88000,88.88000,0.20%,1746807 +2023-01-18,88.94000,89.75000,87.72000,87.80000,87.80000,-1.22%,1318091 +2023-01-19,87.24000,87.98000,86.54000,86.59000,86.59000,-1.38%,1403621 +2023-01-20,86.69000,88.30000,86.37500,88.13000,88.13000,1.78%,1506580 +2023-01-23,87.98500,89.29000,87.83700,89.19000,89.19000,1.20%,1102919 +2023-01-24,87.51000,88.55000,87.11000,87.75000,87.75000,-1.61%,1154099 +2023-01-25,87.14000,87.20000,85.66000,86.62000,86.62000,-1.29%,1544841 +2023-01-26,87.40000,87.74000,86.72000,87.46000,87.46000,0.97%,792834 +2023-01-27,87.42000,87.81000,86.92000,87.42000,87.42000,-0.05%,771434 +2023-01-30,87.15000,87.71000,86.96000,87.34000,87.34000,-0.09%,1187241 +2023-01-31,87.47000,89.04000,87.29100,88.95000,88.95000,1.84%,1177933 +2023-02-01,88.28000,89.99000,87.85000,89.58000,89.58000,0.71%,1006796 +2023-02-02,90.00000,91.77000,89.82000,91.28000,91.28000,1.90%,1057821 +2023-02-03,89.52000,90.36000,89.03500,89.33000,89.33000,-2.14%,775519 +2023-02-06,88.50500,88.73000,87.06000,87.49000,87.49000,-2.06%,920053 +2023-02-07,87.16000,88.29000,86.64000,88.16000,88.16000,0.77%,1092193 +2023-02-08,88.12000,88.31000,85.99500,86.23000,86.23000,-2.19%,1454136 +2023-02-09,87.07000,87.49000,85.48000,85.71000,85.71000,-0.60%,1211736 +2023-02-10,85.13000,86.31500,84.73000,85.50000,85.50000,-0.25%,1246596 +2023-02-13,85.63000,88.01000,85.52000,87.97000,87.97000,2.89%,1977251 +2023-02-14,87.99000,88.89000,87.26000,87.79000,87.79000,-0.20%,1945047 +2023-02-15,81.53000,81.53000,78.32000,78.65500,78.65500,-10.41%,7749385 +2023-02-16,78.02500,78.90000,76.73000,77.07000,77.07000,-2.02%,3690329 +2023-02-17,76.68000,77.42000,75.61000,77.30000,77.30000,0.30%,2232934 +2023-02-21,76.73000,77.06000,75.65000,76.40000,76.40000,-1.16%,2015145 +2023-02-22,76.77000,77.35000,75.98000,76.85000,76.85000,0.59%,1617197 +2023-02-23,76.74000,76.90000,74.47000,75.15000,75.15000,-2.21%,2059002 +2023-02-24,74.21000,74.29000,72.55500,72.71000,72.71000,-3.25%,2059481 +2023-02-27,73.15000,74.42000,73.07000,73.30000,73.30000,0.81%,2099013 +2023-02-28,72.95000,73.73000,72.55000,72.60000,72.60000,-0.95%,2348148 +2023-03-01,72.36000,73.30000,72.14000,73.05000,73.05000,0.62%,1497580 +2023-03-02,72.63000,73.92500,72.63000,73.51000,73.51000,0.63%,1379503 +2023-03-03,74.06000,75.88000,74.01000,75.65000,75.65000,2.91%,2319957 +2023-03-06,76.00000,76.40000,74.66500,74.94000,74.94000,-0.94%,1693551 +2023-03-07,75.28000,75.78000,74.36700,74.72000,74.72000,-0.29%,1457064 +2023-03-08,74.91000,75.40500,74.22000,74.41000,74.41000,-0.41%,1224740 +2023-03-09,74.42000,75.02000,73.62500,73.70000,73.70000,-0.95%,2155251 +2023-03-10,73.39000,73.65000,71.55000,71.96000,71.96000,-2.36%,2058676 +2023-03-13,71.71000,72.21800,70.65000,70.75000,70.75000,-1.68%,2408222 +2023-03-14,71.76000,72.65000,71.09000,71.83000,71.83000,1.53%,3309318 +2023-03-15,71.32000,72.53000,71.20500,71.94000,71.94000,0.15%,2115519 +2023-03-16,72.13500,72.66500,71.36000,72.53000,72.53000,0.82%,2508710 +2023-03-17,72.89000,73.93000,72.48000,73.61000,73.61000,1.49%,4859616 +2023-03-20,73.45000,75.24000,72.86000,75.14000,75.14000,2.08%,2385566 +2023-03-21,75.06000,75.98000,74.71500,75.70000,75.70000,0.75%,1825555 +2023-03-22,75.27000,76.25000,74.08000,74.15000,74.15000,-2.05%,1415192 +2023-03-23,74.74000,76.01000,74.50000,75.05000,75.05000,1.21%,1364818 +2023-03-24,75.18000,76.15000,74.07000,76.05000,76.05000,1.33%,1210506 +2023-03-27,76.60000,76.94000,76.01500,76.37000,76.37000,0.42%,1416281 +2023-03-28,76.05000,76.68500,75.88000,76.58000,76.58000,0.27%,953142 +2023-03-29,76.99000,77.21000,76.33000,76.73000,76.73000,0.20%,1625547 +2023-03-30,76.97000,77.06000,76.28000,76.55000,76.55000,-0.23%,1108016 +2023-03-31,76.85000,78.40000,76.76000,78.30000,78.30000,2.29%,1406429 +2023-04-03,78.30000,78.50000,77.52000,77.88000,77.88000,-0.54%,1255871 +2023-04-04,77.88000,77.99000,77.13000,77.57000,77.57000,-0.40%,1040875 +2023-04-05,77.71000,77.75000,76.88000,77.41000,77.41000,-0.21%,1425944 +2023-04-06,77.28000,78.99000,77.08500,78.92000,78.92000,1.95%,1079373 +2023-04-10,78.38000,78.63000,77.51000,78.23000,78.23000,-0.87%,1551087 +2023-04-11,79.78000,81.24000,79.19000,80.72000,80.72000,3.18%,2120593 +2023-04-12,81.24000,81.72000,80.63000,81.18000,81.18000,0.57%,1463181 +2023-04-13,81.48000,83.34000,81.28000,83.17000,83.17000,2.45%,1628802 +2023-04-14,82.67000,83.00000,82.03000,82.55000,82.55000,-0.75%,1695113 +2023-04-17,82.54000,83.14000,82.46500,82.93000,82.93000,0.46%,1057771 +2023-04-18,83.29000,83.35000,82.40000,82.82000,82.82000,-0.13%,1061227 +2023-04-19,82.80000,83.28000,82.05000,82.20000,82.20000,-0.75%,1145008 +2023-04-20,81.85000,82.00000,80.54000,80.85000,80.85000,-1.64%,1062836 +2023-04-21,80.90000,81.32000,80.73000,80.94000,80.94000,0.11%,1063973 +2023-04-24,80.91000,81.14000,80.32000,80.65000,80.65000,-0.36%,700014 +2023-04-25,80.31000,80.64000,79.46000,79.47000,79.47000,-1.46%,1049478 +2023-04-26,79.62000,80.09000,78.26000,78.70000,78.70000,-0.97%,1131524 +2023-04-27,79.66000,81.90500,79.49000,81.72000,81.72000,3.84%,1299134 +2023-04-28,81.20000,82.03000,81.11500,81.97000,81.97000,0.31%,1152528 +2023-05-01,81.80000,81.94000,80.36000,80.54000,80.54000,-1.74%,963186 +2023-05-02,80.01000,80.08000,78.85000,78.96000,78.96000,-1.96%,1447620 +2023-05-03,79.30000,79.64500,78.35000,78.46000,78.46000,-0.63%,1269750 +2023-05-04,78.28000,78.76000,76.84500,77.04000,77.04000,-1.81%,1426938 +2023-05-05,77.37000,78.82000,77.25000,78.56000,78.56000,1.97%,2046984 +2023-05-08,78.88000,79.59000,78.35000,79.35000,79.35000,1.01%,1238548 +2023-05-09,79.00000,79.35000,78.48000,78.88000,78.88000,-0.59%,1833326 +2023-05-10,83.20000,86.50000,83.12000,85.54000,85.54000,8.44%,4274600 +2023-05-11,85.32000,86.05000,84.91000,85.92000,85.92000,0.44%,2222152 +2023-05-12,86.18000,86.22000,84.19000,85.32000,85.32000,-0.70%,1381111 +2023-05-15,85.23000,86.19000,85.14500,85.92000,85.92000,0.70%,970297 +2023-05-16,85.50000,87.09000,85.35200,86.87000,86.87000,1.11%,1207890 +2023-05-17,86.70000,87.36000,86.42000,86.77000,86.77000,-0.12%,1578655 +2023-05-18,86.52000,87.91000,86.26000,87.77000,87.77000,1.15%,1172563 +2023-05-19,87.81000,88.33000,87.25000,87.27000,87.27000,-0.57%,1477356 +2023-05-22,87.50000,88.32000,87.22000,87.95000,87.95000,0.78%,1061709 +2023-05-23,87.70000,88.27000,87.00800,87.03000,87.03000,-1.05%,893589 +2023-05-24,86.73000,87.96000,86.31000,87.64000,87.64000,0.70%,1080474 +2023-05-25,88.17000,89.36000,87.84000,89.06000,89.06000,1.62%,1807245 +2023-05-26,89.18000,90.67000,89.07000,90.57000,90.57000,1.70%,1185327 +2023-05-30,91.06000,92.71800,91.06000,92.11000,92.11000,1.70%,1745119 +2023-05-31,91.55000,92.89500,91.53000,92.12000,92.12000,0.01%,3098846 +2023-06-01,91.89000,92.10000,91.29000,91.45000,91.45000,-0.73%,1361213 +2023-06-02,92.00000,93.69000,92.00000,93.51000,93.51000,2.25%,1230661 +2023-06-05,92.88000,94.19000,92.51000,93.84000,93.84000,0.35%,1518906 +2023-06-06,93.82000,93.82000,92.93000,93.31000,93.31000,-0.56%,1094882 +2023-06-07,93.55000,93.88000,92.76000,92.88000,92.88000,-0.46%,1145816 +2023-06-08,93.80000,93.80000,92.49000,92.62000,92.62000,-0.28%,953628 +2023-06-09,92.50000,93.24000,91.88000,92.48000,92.48000,-0.15%,1362693 +2023-06-12,92.43000,92.59000,91.61000,92.39000,92.39000,-0.10%,1569557 +2023-06-13,92.80000,92.96000,91.57000,91.77000,91.77000,-0.67%,1276473 +2023-06-14,91.74000,92.28000,91.06000,91.99000,91.99000,0.24%,1272288 +2023-06-15,91.18000,92.51000,91.18000,92.07000,92.07000,0.09%,1374936 +2023-06-16,92.37000,92.69000,91.14000,91.50000,91.50000,-0.62%,3711373 +2023-06-20,91.20000,91.91000,90.25000,90.68000,90.68000,-0.90%,1767610 +2023-06-21,90.24000,90.49000,87.81000,88.07000,88.07000,-2.88%,1958784 +2023-06-22,87.64000,88.37000,86.94000,88.26000,88.26000,0.22%,1236368 +2023-06-23,87.78000,88.94000,87.54000,88.63000,88.63000,0.42%,1689036 +2023-06-26,88.37000,88.89000,88.17000,88.45000,88.45000,-0.20%,1059710 +2023-06-27,88.67000,89.88000,88.54300,89.35000,89.35000,1.02%,1202806 +2023-06-28,89.22000,89.35000,88.55500,89.05000,89.05000,-0.34%,1111196 +2023-06-29,88.66000,89.26500,88.40000,89.19000,89.19000,0.16%,1066270 +2023-06-30,90.00000,90.77000,89.48000,89.87000,89.87000,0.76%,1378642 +2023-07-03,89.61000,91.38900,89.44000,91.32000,91.32000,1.61%,813246 +2023-07-05,90.60000,90.84000,90.06000,90.22000,90.22000,-1.20%,1217333 +2023-07-06,89.35000,89.70000,88.90000,89.50000,89.50000,-0.80%,1208240 +2023-07-07,89.21000,90.49000,89.08000,89.77000,89.77000,0.30%,817320 +2023-07-10,89.51000,90.93000,89.40000,90.83000,90.83000,1.18%,1112570 +2023-07-11,91.00000,91.38000,90.57000,90.94000,90.94000,0.12%,1401747 +2023-07-12,91.93000,91.93000,90.38500,91.03000,91.03000,0.10%,1332612 +2023-07-13,91.53000,93.68000,91.34000,93.03000,93.03000,2.20%,1102061 +2023-07-14,92.81000,93.06000,91.99000,92.32000,92.32000,-0.76%,1079659 +2023-07-17,92.18000,92.89000,92.14000,92.46000,92.46000,0.15%,638217 +2023-07-18,92.30000,93.89000,91.99500,93.80000,93.80000,1.45%,1319307 +2023-07-19,93.84000,94.80000,93.71000,93.98000,93.98000,0.19%,1260483 +2023-07-20,93.23000,93.33000,91.72500,92.18000,92.18000,-1.92%,1595215 +2023-07-21,92.77000,93.06000,91.94000,92.38000,92.38000,0.22%,1612090 +2023-07-24,92.55000,92.87000,92.00000,92.80000,92.80000,0.45%,778727 +2023-07-25,92.89000,93.76600,92.86500,93.57000,93.57000,0.83%,771027 +2023-07-26,93.41000,94.33000,93.32100,94.19000,94.19000,0.66%,1001221 +2023-07-27,95.00000,95.36000,93.68000,93.99000,93.99000,-0.21%,1133777 +2023-07-28,94.84000,95.22000,94.26000,94.64000,94.64000,0.69%,898355 +2023-07-31,94.23000,95.21000,94.13000,94.50000,94.50000,-0.15%,846131 +2023-08-01,93.91000,94.73500,93.75000,94.02000,94.02000,-0.51%,670604 +2023-08-02,93.20000,93.20000,92.26000,92.42000,92.42000,-1.70%,879409 +2023-08-03,92.44000,93.16000,91.84000,92.74000,92.74000,0.35%,851160 +2023-08-04,93.34000,93.48000,92.36000,92.63000,92.63000,-0.12%,1278889 +2023-08-07,92.97000,95.88000,92.73000,95.33000,95.33000,2.91%,2081054 +2023-08-08,94.37000,95.29000,93.56000,94.95000,94.95000,-0.40%,2546106 +2023-08-09,101.50000,107.47000,101.08000,102.99000,102.99000,8.47%,5637184 +2023-08-10,103.70000,104.17000,102.08000,103.95000,103.95000,0.93%,2447666 +2023-08-11,103.94000,104.52000,103.15000,104.34000,104.34000,0.38%,1383681 +2023-08-14,104.00000,104.00000,103.09000,103.95000,103.95000,-0.37%,1441334 +2023-08-15,102.42000,103.70000,101.66000,103.11000,103.11000,-0.81%,2604391 +2023-08-16,102.50000,102.92000,101.52000,101.68000,101.68000,-1.39%,5461105 +2023-08-17,101.73000,102.03000,99.75000,100.21000,100.21000,-1.45%,2361051 +2023-08-18,99.53000,101.48000,99.21500,100.90000,100.90000,0.69%,1605404 +2023-08-21,101.00000,101.59000,100.34000,100.59000,100.59000,-0.31%,1170001 +2023-08-22,100.98000,101.99000,100.94000,101.23000,101.23000,0.64%,1126382 +2023-08-23,101.83000,102.65000,101.11000,102.44000,102.44000,1.20%,1126759 +2023-08-24,102.63000,102.90000,101.63000,101.65000,101.65000,-0.77%,1233865 +2023-08-25,102.30000,103.22500,101.80000,102.82000,102.82000,1.15%,1406739 +2023-08-28,103.00000,103.71000,102.83000,103.22000,103.22000,0.39%,864697 +2023-08-29,103.23000,104.40000,103.03000,104.40000,104.40000,1.14%,1356049 +2023-08-30,104.21000,104.94000,103.78000,104.64000,104.64000,0.23%,1257841 +2023-08-31,105.00000,105.62000,104.87000,105.09000,105.09000,0.43%,1970830 +2023-09-01,105.75000,105.97000,105.24000,105.35000,105.35000,0.25%,1048708 +2023-09-05,104.65000,105.49000,104.43000,104.55000,104.55000,-0.76%,1476430 +2023-09-06,104.51000,105.13000,103.58000,103.80000,103.80000,-0.72%,1197870 +2023-09-07,104.10000,106.14000,103.64000,104.07000,104.07000,0.26%,2799214 +2023-09-08,103.99000,105.31000,103.94000,104.68000,104.68000,0.59%,1934389 +2023-09-11,105.87000,106.21000,104.66000,104.75000,104.75000,0.07%,1515454 +2023-09-12,104.20000,105.34000,103.92500,104.01000,104.01000,-0.71%,1325091 +2023-09-13,104.39000,104.94000,103.87500,104.79000,104.79000,0.75%,3495530 +2023-09-14,105.05000,105.95000,104.86000,105.52000,105.52000,0.70%,1941954 +2023-09-15,105.67000,106.06000,104.34000,104.50000,104.50000,-0.97%,2764516 +2023-09-18,103.92000,105.84500,103.83000,105.59000,105.59000,1.04%,2030424 +2023-09-19,105.36000,106.63000,105.08000,106.62000,106.62000,0.98%,2252306 +2023-09-20,107.09000,109.05000,106.85000,108.49000,108.49000,1.75%,3413718 +2023-09-21,107.66000,108.85000,106.70000,107.93000,107.93000,-0.52%,3855016 +2023-09-22,108.29000,108.39000,107.13000,107.55000,107.55000,-0.35%,2311473 +2023-09-25,107.29000,107.92000,107.14000,107.61000,107.61000,0.06%,1795327 +2023-09-26,107.04000,108.13500,105.72000,106.25000,106.25000,-1.26%,2284823 +2023-09-27,106.67000,107.67000,106.36000,106.96000,106.96000,0.67%,1959587 +2023-09-28,106.59000,107.94000,106.19000,107.04000,107.04000,0.07%,1401340 +2023-09-29,107.00000,107.67000,106.47000,106.54000,106.54000,-0.47%,1189027 +2023-10-02,106.73000,107.48000,105.83000,106.83000,106.83000,0.27%,1236158 +2023-10-03,106.39000,106.61000,105.08000,105.62000,105.62000,-1.13%,1232652 +2023-10-04,105.84000,106.82000,105.83000,106.54000,106.54000,0.87%,1367871 +2023-10-05,106.54000,106.85000,105.30000,105.66000,105.66000,-0.83%,1041931 +2023-10-06,104.76000,106.81000,103.79000,105.76000,105.76000,0.09%,1350164 +2023-10-09,105.20000,106.15000,104.60000,105.73000,105.73000,-0.03%,1212116 +2023-10-10,105.62000,108.52000,105.49000,108.19000,108.19000,2.33%,1949501 +2023-10-11,108.57000,109.24000,107.60000,108.37000,108.37000,0.17%,1608358 +2023-10-12,108.61000,108.96300,107.05000,107.66000,107.66000,-0.66%,870092 +2023-10-13,107.65000,108.16000,105.87000,106.61000,106.61000,-0.98%,1367674 +2023-10-16,106.93000,107.67000,106.35000,107.38000,107.38000,0.72%,862351 +2023-10-17,107.30000,108.32000,107.18000,107.64000,107.64000,0.24%,1193892 +2023-10-18,107.03000,108.28000,106.88000,107.11000,107.11000,-0.49%,999562 +2023-10-19,107.34000,108.65000,106.21000,106.99000,106.99000,-0.11%,1727480 +2023-10-20,107.07000,107.25500,103.89000,104.02000,104.02000,-2.78%,2113055 +2023-10-23,103.84000,104.42000,103.30000,103.48000,103.48000,-0.52%,1179381 +2023-10-24,104.16000,104.92000,103.33000,104.27000,104.27000,0.76%,1426663 +2023-10-25,103.88000,104.27000,102.26000,102.60000,102.60000,-1.60%,1225404 +2023-10-26,103.14000,103.50000,101.13900,101.85000,101.85000,-0.73%,1175548 +2023-10-27,101.59000,102.59000,101.45000,102.01000,102.01000,0.16%,842588 +2023-10-30,102.83000,103.34000,101.70000,102.57000,102.57000,0.55%,1077510 +2023-10-31,102.96000,103.68000,102.54000,103.33000,103.33000,0.74%,1104743 +2023-11-01,103.39000,104.10000,103.10000,103.89000,103.89000,0.54%,1034792 +2023-11-02,104.11000,105.59000,104.11000,105.27000,105.27000,1.33%,1605454 +2023-11-03,105.89000,108.52000,105.65000,108.50000,108.50000,3.07%,1984930 +2023-11-06,108.47000,108.50000,107.77000,108.44000,108.44000,-0.06%,1693626 +2023-11-07,109.50000,111.32000,108.75000,108.86000,108.86000,0.39%,3233189 +2023-11-08,109.62000,111.80000,107.61000,110.56000,110.56000,1.56%,3952786 +2023-11-09,110.50000,110.80000,109.16000,109.79000,109.79000,-0.70%,1948827 +2023-11-10,110.19000,110.97000,109.53000,110.77000,110.77000,0.89%,1306454 +2023-11-13,110.51000,111.27000,110.20000,110.98000,110.98000,0.19%,1043015 +2023-11-14,112.00000,112.43000,111.38000,112.12000,112.12000,1.03%,1688768 +2023-11-15,112.50000,112.79000,111.78500,112.06000,112.06000,-0.05%,1210080 +2023-11-16,112.00000,112.60000,111.31000,111.37000,111.37000,-0.62%,1874495 +2023-11-17,111.47000,112.38000,111.29000,112.37000,112.37000,0.90%,1100578 +2023-11-20,112.09000,112.96500,111.99000,112.47000,112.47000,0.09%,958847 +2023-11-21,112.56000,113.48000,112.14000,113.13000,113.13000,0.59%,1368092 +2023-11-22,113.49000,114.16000,113.26000,113.57000,113.57000,0.39%,714686 +2023-11-24,113.50000,113.84000,112.93500,113.65000,113.65000,0.07%,435621 +2023-11-27,113.67000,114.01000,113.21000,113.75000,113.75000,0.09%,910948 +2023-11-28,113.30000,114.67000,113.30000,114.65000,114.65000,0.79%,1502337 +2023-11-29,114.83000,116.08300,114.83000,115.70000,115.70000,0.92%,1685884 +2023-11-30,115.78000,116.10000,114.62000,115.53000,115.53000,-0.15%,2877379 +2023-12-01,115.63000,116.33000,114.34000,116.03000,116.03000,0.43%,1264167 +2023-12-04,115.45000,116.88000,115.45000,115.90000,115.90000,-0.11%,848265 +2023-12-05,115.33000,115.70000,114.87000,115.62000,115.62000,-0.24%,932934 +2023-12-06,116.01000,116.24000,114.43000,114.47000,114.47000,-0.99%,849348 +2023-12-07,114.78000,115.52000,114.15000,114.93000,114.93000,0.40%,1463558 +2023-12-08,114.37000,114.92000,114.01000,114.41000,114.41000,-0.45%,1129623 +2023-12-11,114.41000,115.03000,114.15000,114.72000,114.72000,0.27%,1182297 +2023-12-12,114.56000,115.77000,114.53000,115.33000,115.33000,0.53%,1232872 +2023-12-13,115.66000,117.51000,115.26000,117.50000,117.50000,1.88%,1702040 +2023-12-14,117.65000,119.66000,117.49000,118.33000,118.33000,0.71%,2500488 +2023-12-15,118.45000,119.28000,117.79000,119.14000,119.14000,0.68%,2888845 +2023-12-18,119.48000,120.06000,118.86000,119.94000,119.94000,0.67%,1088650 +2023-12-19,120.23000,120.61000,119.59000,120.18000,120.18000,0.20%,1537512 +2023-12-20,120.18000,120.50000,119.20000,119.36000,119.36000,-0.68%,965814 +2023-12-21,119.90000,120.10500,118.82000,119.49000,119.49000,0.11%,1326325 +2023-12-22,119.88000,120.18000,119.27000,119.62000,119.62000,0.11%,984616 +2023-12-26,119.54000,119.82000,119.31000,119.48000,119.48000,-0.12%,723616 +2023-12-27,119.50000,119.91500,118.62000,119.00000,119.00000,-0.40%,1125794 +2023-12-28,119.25000,119.38000,118.95000,119.02000,119.02000,0.02%,566180 +2023-12-29,118.92000,119.09000,117.66000,118.35000,118.35000,-0.56%,771962 +2024-01-02,117.14000,117.42000,116.38000,116.88000,116.88000,-1.24%,1216942 +2024-01-03,116.60000,116.90000,115.69000,116.31000,116.31000,-0.49%,1233741 +2024-01-04,116.09000,116.37000,114.61000,114.63000,114.63000,-1.44%,1083371 +2024-01-05,114.64000,115.21000,114.10000,114.33000,114.33000,-0.26%,1333641 +2024-01-08,114.64000,116.04000,114.64000,115.99000,115.99000,1.45%,760733 +2024-01-09,115.84000,116.56000,115.51000,115.70000,115.70000,-0.25%,858590 +2024-01-10,115.60000,116.32000,115.34000,116.08000,116.08000,0.33%,699776 +2024-01-11,116.10000,117.40000,115.50000,117.28000,117.28000,1.03%,918470 +2024-01-12,117.95000,118.67000,117.44000,118.10000,118.10000,0.70%,1081443 +2024-01-16,117.58000,118.92000,117.34500,118.47000,118.47000,0.31%,1334374 +2024-01-17,118.12000,118.47000,117.67000,117.71000,117.71000,-0.64%,752908 +2024-01-18,118.16000,119.56000,117.96000,119.33000,119.33000,1.38%,1491277 +2024-01-19,119.64000,120.68000,119.23000,120.35000,120.35000,0.85%,1710435 +2024-01-22,121.41000,122.19000,121.06000,121.89000,121.89000,1.28%,1488878 +2024-01-23,122.15000,123.27000,121.66000,123.23000,123.23000,1.10%,1325588 +2024-01-24,123.99000,125.50000,123.62000,123.76000,123.76000,0.43%,2627314 +2024-01-25,123.95000,124.17000,122.31000,123.66000,123.66000,-0.08%,1950075 +2024-01-26,123.78000,123.94000,122.90100,123.06000,123.06000,-0.49%,769477 +2024-01-29,122.66000,124.58000,121.83000,124.53000,124.53000,1.19%,1393094 +2024-01-30,124.63000,125.10000,124.09000,124.66000,124.66000,0.10%,1984008 +2024-01-31,124.50000,124.62000,122.64700,123.23000,123.23000,-1.15%,1404688 +2024-02-01,123.46000,124.44000,122.93000,124.04000,124.04000,0.66%,1248477 +2024-02-02,124.17000,124.57000,122.68000,124.41000,124.41000,0.30%,1338924 +2024-02-05,123.96000,125.20000,122.64000,124.61000,124.61000,0.16%,1405698 +2024-02-06,125.00000,125.11000,123.63500,124.48000,124.48000,-0.10%,1221274 +2024-02-07,125.05000,125.90000,124.15000,125.57000,125.57000,0.88%,1195820 +2024-02-08,125.09000,127.33500,125.05500,126.78000,126.78000,0.96%,1564647 +2024-02-09,128.05000,129.17000,126.98000,128.32000,128.32000,1.21%,1704419 +2024-02-12,128.55000,128.61500,126.96000,128.15000,128.15000,-0.13%,1976772 +2024-02-13,125.52000,126.78000,124.27000,125.05000,125.05000,-2.42%,3047645 +2024-02-14,119.12000,122.00000,113.81100,114.80000,114.80000,-8.20%,7080503 +2024-02-15,114.20000,114.67000,111.03000,111.57000,111.57000,-2.81%,4018150 +2024-02-16,111.05000,112.11000,108.85500,109.19000,109.19000,-2.13%,3369120 +2024-02-20,108.60000,109.43000,108.14000,108.36000,108.36000,-0.76%,2390642 +2024-02-21,107.80000,108.28000,107.00000,107.16000,107.16000,-1.11%,2618617 +2024-02-22,108.47000,108.71000,106.57000,106.95000,106.95000,-0.20%,3472052 +2024-02-23,107.69000,109.13000,107.35000,108.17000,108.17000,1.14%,1419089 +2024-02-26,108.11000,109.49000,107.51000,108.07000,108.07000,-0.09%,1932550 +2024-02-27,108.20000,108.44000,107.15500,107.76000,107.76000,-0.29%,1482130 +2024-02-28,107.66000,108.46000,107.49000,108.14000,108.14000,0.35%,975230 +2024-02-29,108.92000,111.07000,108.59000,110.92000,110.92000,2.57%,2836738 +2024-03-01,110.55000,111.60000,109.66000,110.24000,110.24000,-0.61%,2295922 +2024-03-04,110.44000,111.52700,109.90000,110.76000,110.76000,0.47%,1274402 +2024-03-05,110.50000,111.80000,109.35000,109.38000,109.38000,-1.25%,1675156 +2024-03-06,110.29000,110.83000,109.27000,110.16000,110.16000,0.71%,1489490 +2024-03-07,111.84000,113.14000,110.69000,112.83000,112.83000,2.42%,3387860 +2024-03-08,112.40000,113.36200,110.42000,111.00000,111.00000,-1.62%,2160583 +2024-03-11,110.74000,111.79000,109.90000,110.03000,110.03000,-0.87%,2467406 +2024-03-12,109.65000,110.55000,109.14000,109.78000,109.78000,-0.23%,2155777 +2024-03-13,109.66000,110.79000,109.46600,109.53000,109.53000,-0.23%,1451129 +2024-03-14,109.58000,109.89000,108.30000,108.95000,108.95000,-0.53%,1381507 +2024-03-15,108.28000,108.90000,107.15000,107.25000,107.25000,-1.56%,2957766 +2024-03-18,107.47000,108.90000,107.25000,107.87000,107.87000,0.58%,1528725 +2024-03-19,107.32000,107.85000,106.81000,107.79000,107.79000,-0.07%,1326835 +2024-03-20,107.85000,109.64000,107.70000,109.60000,109.60000,1.68%,1809478 +2024-03-21,109.67000,110.18000,109.06000,109.14500,109.14500,-0.42%,1123302 +2024-03-22,109.93000,109.96000,108.55000,108.97000,108.97000,-0.16%,949709 +2024-03-25,108.61000,109.48000,108.35000,108.56000,108.56000,-0.38%,1199695 +2024-03-26,108.91000,109.10800,107.87000,108.02000,108.02000,-0.50%,849203 +2024-03-27,108.70000,109.67000,108.43600,109.63000,109.63000,1.49%,1109459 +2024-03-28,109.56000,110.13500,108.51000,108.76000,108.76000,-0.79%,1411510 +2024-04-01,108.77000,109.98000,108.76000,109.33000,109.33000,0.52%,1062977 +2024-04-02,108.66000,108.74000,107.33000,107.38000,107.38000,-1.78%,1123398 +2024-04-03,107.19000,107.91000,106.22000,107.08000,107.08000,-0.28%,1183305 +2024-04-04,107.72000,108.18000,105.83500,105.99000,105.99000,-1.02%,1172116 +2024-04-05,105.78000,106.88000,105.78000,106.24000,106.24000,0.24%,919056 +2024-04-08,106.23000,106.69000,105.62000,105.82000,105.82000,-0.40%,1001372 +2024-04-09,106.14000,107.60000,105.74000,107.57000,107.57000,1.65%,1232788 +2024-04-10,106.31000,107.12000,104.02000,104.38000,104.38000,-2.97%,1183870 +2024-04-11,104.38000,106.11000,104.07500,105.09000,105.09000,0.68%,1374137 +2024-04-12,104.33000,104.39000,102.94000,103.47000,103.47000,-1.54%,1039356 +2024-04-15,103.87000,104.44500,101.90000,102.22000,102.22000,-1.21%,1576863 +2024-04-16,102.16000,102.33500,101.07000,101.33000,101.33000,-0.87%,935685 +2024-04-17,101.36000,102.24500,100.27000,100.34000,100.34000,-0.98%,1303571 +2024-04-18,100.80000,101.39000,100.02000,100.73000,100.73000,0.39%,1388101 +2024-04-19,100.69000,101.72000,100.45000,101.50000,101.50000,0.76%,1312947 +2024-04-22,101.61000,101.94000,100.52500,100.88000,100.88000,-0.61%,1193123 +2024-04-23,101.35000,102.11000,101.12000,101.76000,101.76000,0.87%,996354 +2024-04-24,101.72000,102.60000,101.71400,102.19000,102.19000,0.42%,996793 +2024-04-25,101.62000,102.16000,100.28500,101.79000,101.79000,-0.39%,1139435 +2024-04-26,102.18000,102.62000,101.66000,101.68000,101.68000,-0.11%,820088 +2024-04-29,101.71000,102.82500,101.62000,101.78000,101.78000,0.10%,705694 +2024-04-30,101.16000,101.75500,100.68000,100.93000,100.93000,-0.84%,1691030 +2024-05-01,101.01000,102.39000,100.74000,100.89000,100.89000,-0.04%,767625 +2024-05-02,101.01000,101.01000,97.71000,99.74000,99.74000,-1.14%,1941317 +2024-05-03,100.61000,100.91000,98.72500,99.67000,99.67000,-0.07%,1724338 +2024-05-06,100.09000,101.35500,100.09000,101.08000,101.08000,1.41%,1135735 +2024-05-07,101.73000,101.84000,101.03000,101.67000,101.67000,0.58%,941898 +2024-05-08,101.37000,102.16000,100.89500,102.12000,102.12000,0.44%,1719162 +2024-05-09,102.10000,102.65000,101.54000,102.46000,102.46000,0.33%,3679149 +2024-05-10,94.20000,94.82000,90.53000,91.19000,91.19000,-11.00%,9731082 +2024-05-13,91.47000,94.73000,91.39000,94.32000,94.32000,3.43%,3462434 +2024-05-14,94.30000,94.60000,92.06000,93.13000,93.13000,-1.26%,2505608 +2024-05-15,94.84000,96.12000,94.29000,95.98000,95.98000,3.06%,2303445 +2024-05-16,95.59000,97.23500,94.64000,96.87000,96.87000,0.93%,2724234 +2024-05-17,96.61000,96.68000,95.11000,95.21000,95.21000,-1.71%,2430634 +2024-05-20,95.20000,95.41000,94.34000,94.90000,94.90000,-0.33%,1803327 +2024-05-21,94.53000,95.33000,94.29000,94.50000,94.50000,-0.42%,1482870 +2024-05-22,94.62000,95.95000,94.62000,95.29000,95.29000,0.84%,1062087 +2024-05-23,95.29000,95.29000,93.76000,93.96000,93.96000,-1.40%,1350850 +2024-05-24,94.55000,94.67000,93.75000,94.14000,94.14000,0.19%,1038981 +2024-05-28,93.54000,94.15000,92.49000,92.59000,92.59000,-1.65%,1498246 +2024-05-29,92.00000,92.38000,90.78000,90.84000,90.84000,-1.89%,1332580 +2024-05-30,90.84000,90.89000,89.55000,90.22000,90.22000,-0.68%,2662192 +2024-05-31,90.12000,92.41000,89.60000,92.24000,92.24000,2.24%,3298496 +2024-06-03,92.24000,92.75000,90.30000,90.90000,90.90000,-1.45%,1483664 +2024-06-04,90.61000,91.70500,90.45000,91.06000,91.06000,0.18%,1665428 +2024-06-05,91.34000,91.47000,90.07000,90.74000,90.74000,-0.35%,1282459 +2024-06-06,90.50000,91.30000,89.90500,90.02000,90.02000,-0.79%,1830150 +2024-06-07,90.02000,90.67000,88.99000,89.18000,89.18000,-0.93%,1472732 +2024-06-10,88.80000,90.41000,87.74000,90.34000,90.34000,1.30%,1839327 +2024-06-11,90.15000,90.18000,89.31000,89.71000,89.71000,-0.70%,1383850 +2024-06-12,89.92000,90.56100,88.32000,88.40000,88.40000,-1.46%,1818877 +2024-06-13,88.00000,88.56000,87.59000,88.35000,88.35000,-0.06%,1362291 +2024-06-14,88.34000,89.73000,88.02000,89.09000,89.09000,0.84%,1292500 +2024-06-17,88.82000,89.42500,88.13000,89.11000,89.11000,0.02%,1162237 +2024-06-18,88.60000,89.87500,88.22000,88.48000,88.48000,-0.71%,1610834 +2024-06-20,88.65000,89.85000,88.09000,89.36000,89.36000,0.99%,1499879 +2024-06-21,89.48000,89.99000,88.42000,88.92000,88.92000,-0.49%,4806732 +2024-06-24,89.03000,89.98000,88.65000,88.74000,88.74000,-0.20%,1580719 +2024-06-25,88.74000,88.85000,87.89000,88.25000,88.25000,-0.55%,1165693 +2024-06-26,88.00000,89.14000,87.83000,88.43000,88.43000,0.20%,937948 +2024-06-27,88.44000,89.97000,88.12000,89.94000,89.94000,1.71%,1382433 +2024-06-28,90.00000,90.47000,89.51000,90.08000,90.08000,0.16%,2069710 +2024-07-01,90.17000,90.21000,89.02000,89.53000,89.53000,-0.61%,775273 +2024-07-02,89.56000,90.94000,89.56000,90.82000,90.82000,1.44%,1071655 +2024-07-03,91.00000,91.28000,89.90000,90.33000,90.33000,-0.54%,739019 +2024-07-05,90.39000,90.92000,89.95000,90.47000,90.47000,0.15%,880916 +2024-07-08,91.21000,93.26000,90.95000,92.94000,92.94000,2.73%,1854030 +2024-07-09,93.00000,93.05000,91.07500,92.48000,92.48000,-0.49%,1748972 +2024-07-10,92.92000,93.82000,92.38000,93.78000,93.78000,1.41%,1417340 +2024-07-11,93.63000,95.27000,93.62000,94.10000,94.10000,0.34%,1460512 +2024-07-12,94.28000,96.25000,94.21400,95.14000,95.14000,1.11%,1335259 +2024-07-15,95.38000,96.84000,95.28000,96.26000,96.26000,1.18%,975570 +2024-07-16,96.50000,97.62000,95.94000,97.48000,97.48000,1.27%,1181052 +2024-07-17,97.00000,97.63000,96.10000,97.19000,97.19000,-0.30%,1065604 +2024-07-18,97.24000,97.80000,95.29000,95.79000,95.79000,-1.44%,1636377 +2024-07-19,96.05000,96.17500,94.46000,95.05000,95.05000,-0.77%,1425583 +2024-07-22,95.47000,96.61000,94.97000,96.33000,96.33000,1.35%,1043020 +2024-07-23,96.15000,96.45000,95.16000,96.06000,96.06000,-0.28%,947335 +2024-07-24,96.10000,97.29000,95.10000,95.22000,95.22000,-0.87%,1280168 +2024-07-25,95.43000,98.17000,95.28000,96.37000,96.37000,1.21%,1358759 +2024-07-26,96.79000,97.30500,96.09000,96.97000,96.97000,0.62%,713626 +2024-07-29,98.95000,98.98000,96.97000,97.32000,97.32000,0.36%,1050335 +2024-07-30,97.66000,98.52000,97.13000,97.88000,97.88000,0.58%,1335753 +2024-07-31,98.12000,98.98000,97.75000,98.28000,98.28000,0.41%,1036756 +2024-08-01,98.01000,98.46000,95.25000,95.44000,95.44000,-2.89%,1223710 +2024-08-02,95.19000,95.60000,93.81000,94.56000,94.56000,-0.92%,1220591 +2024-08-05,92.13000,93.52800,90.56000,91.32000,91.32000,-3.43%,2465676 +2024-08-06,91.98000,94.00000,91.47000,92.32000,92.32000,1.10%,1671847 +2024-08-07,93.28000,94.86000,92.45000,92.64000,92.64000,0.35%,1256698 +2024-08-08,92.62000,93.32000,91.27500,91.57000,91.57000,-1.16%,4538516 +2024-08-09,98.01000,102.69000,97.78000,101.51000,101.51000,10.86%,6536607 +2024-08-12,101.22000,101.65500,99.49000,99.58000,99.58000,-1.90%,2187394 +2024-08-13,99.87000,101.37000,99.11000,101.02000,101.02000,1.45%,2215128 +2024-08-14,101.31000,101.80000,99.65000,99.73000,99.73000,-1.28%,1583857 +2024-08-15,100.45000,101.89000,100.39000,100.86000,100.86000,1.13%,1632991 +2024-08-16,100.75000,101.24000,100.06000,100.50000,100.50000,-0.36%,1082384 +2024-08-19,100.88000,101.94000,100.69000,101.65000,101.65000,1.14%,1244383 +2024-08-20,101.59000,102.59000,101.25000,101.70000,101.70000,0.05%,885270 +2024-08-21,101.31000,102.38000,100.45000,102.11000,102.11000,0.40%,1827409 +2024-08-22,102.25000,103.15000,101.40000,101.58000,101.58000,-0.52%,1100221 +2024-08-23,102.48000,102.48000,100.93000,101.83000,101.83000,0.25%,1028345 +2024-08-26,101.99000,102.36500,100.80000,100.99000,100.99000,-0.82%,769310 +2024-08-27,100.73000,102.20000,100.57000,101.31000,101.31000,0.32%,843558 +2024-08-28,101.19000,101.71000,99.88000,100.08000,100.08000,-1.21%,684014 +2024-08-29,100.61000,102.41000,100.45000,101.60000,101.60000,1.52%,756737 +2024-08-30,102.16000,102.21000,100.62000,101.84000,101.84000,0.24%,2305544 +2024-09-03,101.32000,102.11000,99.67000,99.96000,99.96000,-1.85%,989860 +2024-09-04,99.89000,100.72000,99.64000,100.13000,100.13000,0.17%,682738 +2024-09-05,99.98000,100.14000,98.72500,99.12000,99.12000,-1.01%,1831890 +2024-09-06,99.16000,99.68000,96.48000,96.54000,96.54000,-2.60%,1223375 +2024-09-09,96.65000,97.10000,94.77000,95.07000,95.07000,-1.52%,1824834 +2024-09-10,95.30400,95.79000,94.53000,94.72000,94.72000,-0.37%,1106390 +2024-09-11,94.43000,96.75000,93.50000,96.66000,96.66000,2.05%,1490883 +2024-09-12,96.72000,97.76500,96.22000,97.30000,97.30000,0.66%,1256415 +2024-09-13,97.30000,98.78000,97.19500,98.53000,98.53000,1.26%,1026287 +2024-09-16,98.49000,99.43000,98.14100,99.29000,99.29000,0.77%,1100469 +2024-09-17,99.54000,99.54000,97.60000,97.87000,97.87000,-1.43%,1393141 +2024-09-18,97.83000,98.36500,96.84000,97.41000,97.41000,-0.47%,1013812 +2024-09-19,98.90000,99.78000,98.75000,99.44000,99.44000,2.08%,1463790 +2024-09-20,99.16000,99.86000,98.36000,99.51500,99.51500,0.08%,1881139 +2024-09-23,99.71000,100.81000,99.45000,100.72000,100.72000,1.21%,1380991 +2024-09-24,100.99000,102.49000,100.57500,101.84000,101.84000,1.11%,1457891 +2024-09-25,101.75000,101.75000,99.49000,99.64000,99.64000,-2.16%,1141704 +2024-09-26,100.62000,101.00000,99.87000,100.11000,100.11000,0.47%,1451625 +2024-09-27,100.50000,102.32000,100.48500,101.57000,101.57000,1.46%,1095950 +2024-09-30,101.43000,101.65000,99.97000,100.95000,100.95000,-0.61%,2401471 +2024-10-01,100.58000,100.75000,99.35600,99.82000,99.82000,-1.12%,1687908 +2024-10-02,99.66000,100.91000,99.35500,100.78000,100.78000,0.96%,958089 +2024-10-03,100.42000,100.99000,99.97100,100.45000,100.45000,-0.33%,874291 +2024-10-04,101.29000,101.59000,100.63500,101.48000,101.48000,1.03%,626800 +2024-10-07,101.25000,101.79000,100.91500,101.17000,101.17000,-0.31%,1067046 +2024-10-08,101.15000,101.45000,100.19000,101.33000,101.33000,0.16%,1028302 +2024-10-09,101.48000,103.19000,101.43000,103.11000,103.11000,1.76%,1067586 +2024-10-10,102.97000,103.56000,102.70500,103.42000,103.42000,0.30%,762157 +2024-10-11,103.42000,104.59000,102.79000,104.22000,104.22000,0.77%,989067 +2024-10-14,104.71000,104.71000,102.88000,103.57000,103.57000,-0.62%,870897 +2024-10-15,103.29000,104.69000,103.06000,103.29000,103.29000,-0.27%,1123063 +2024-10-16,103.31000,103.63000,102.74000,103.58000,103.58000,0.28%,2306147 +2024-10-17,103.67000,105.17000,102.71000,104.73000,104.73000,1.11%,1301549 +2024-10-18,105.20000,106.80000,104.76000,106.67000,106.67000,1.85%,1622732 +2024-10-21,106.50000,106.76000,105.40000,106.15000,106.15000,-0.49%,1391996 +2024-10-22,105.98000,105.98000,105.04500,105.46000,105.46000,-0.65%,1083585 +2024-10-23,105.46000,105.50000,102.51500,102.72000,102.72000,-2.60%,1479415 +2024-10-24,102.68000,104.17000,102.68000,102.80000,102.80000,0.08%,1188075 +2024-10-25,103.35000,103.71000,101.57000,101.97000,101.97000,-0.81%,898241 +2024-10-28,102.94000,103.23500,102.24000,102.85000,102.85000,0.86%,930729 +2024-10-29,102.84000,103.85000,102.28000,102.96000,102.96000,0.11%,1106945 +2024-10-30,102.96000,104.13000,101.65000,101.85000,101.85000,-1.08%,2246992 +2024-10-31,101.72000,101.97000,100.54000,101.08000,101.08000,-0.76%,1954303 +2024-11-01,101.16000,101.87000,100.22000,100.57000,100.57000,-0.50%,1373284 +2024-11-04,100.50000,101.05600,99.84000,100.04000,100.04000,-0.53%,1748731 +2024-11-05,99.80000,101.37000,98.93000,100.96000,100.96000,0.92%,2436777 +2024-11-06,103.35000,105.26000,102.82300,104.71000,104.71000,3.71%,2179390 +2024-11-07,104.74000,104.99000,103.19000,104.40000,104.40000,-0.30%,2610953 +2024-11-08,97.91000,98.30000,89.27000,89.37000,89.37000,-14.40%,9015282 +2024-11-11,91.65000,92.18000,89.77000,91.07000,91.07000,1.90%,3312717 +2024-11-12,91.50000,91.50000,89.74000,90.08000,90.08000,-1.09%,2849058 +2024-11-13,89.21000,90.16000,88.50300,88.75000,88.75000,-1.48%,2402850 +2024-11-14,88.74000,89.54000,88.24000,88.35000,88.35000,-0.45%,2428248 +2024-11-15,88.86000,89.56000,86.78000,87.43000,87.43000,-1.04%,2616717 +2024-11-18,87.43000,88.18000,85.59000,85.96000,85.96000,-1.68%,2426016 +2024-11-19,84.85000,87.42000,84.70000,87.36000,87.36000,1.63%,2370574 +2024-11-20,87.09000,88.19000,86.56000,87.96000,87.96000,0.69%,1517066 +2024-11-21,88.42000,91.20000,88.00000,91.08000,91.08000,3.55%,2083308 +2024-11-22,90.96000,93.20000,90.73500,92.90000,92.90000,2.00%,2730112 +2024-11-25,93.82000,94.90000,93.05000,94.64000,94.64000,1.87%,2929394 +2024-11-26,94.66000,94.90000,92.83000,93.10000,93.10000,-1.63%,1678625 +2024-11-27,93.38000,94.53000,93.12000,93.86000,93.86000,0.82%,1540881 +2024-11-29,93.76000,94.86000,93.68000,94.02000,94.02000,0.17%,830767 +2024-12-02,95.50000,98.70000,95.35000,97.93000,97.93000,4.16%,3159595 +2024-12-03,97.06000,98.18000,96.79000,97.53000,97.53000,-0.41%,1853800 +2024-12-04,97.53000,99.03000,97.22000,98.30000,98.30000,0.79%,1529847 +2024-12-05,98.67000,98.84000,97.21000,97.40000,97.40000,-0.92%,1523535 +2024-12-06,98.08000,99.22000,97.78500,98.06000,98.06000,0.68%,1467702 +2024-12-09,97.75000,100.32000,97.68000,99.12000,99.12000,1.08%,1344970 +2024-12-10,99.12000,99.60000,97.76000,98.78000,98.78000,-0.34%,1272852 +2024-12-11,99.29000,100.14500,98.53500,100.02000,100.02000,1.26%,1371876 +2024-12-12,99.19000,100.39000,99.00500,100.00000,100.00000,-0.02%,1269983 +2024-12-13,99.72000,100.25000,98.81000,99.24000,99.24000,-0.76%,1564643 +2024-12-16,98.41000,99.83000,97.20000,97.30000,97.30000,-1.95%,1525910 +2024-12-17,97.06000,98.53000,97.02000,97.36000,97.36000,0.06%,1552635 +2024-12-18,97.75000,97.80000,93.96900,94.12000,94.12000,-3.33%,1973210 +2024-12-19,94.72000,95.78000,94.26000,94.58000,94.58000,0.49%,1518925 +2024-12-20,94.25000,96.32000,93.93000,95.89000,95.89000,1.39%,3036081 +2024-12-23,95.73000,96.71000,95.40000,96.60000,96.60000,0.74%,1365656 +2024-12-24,96.13000,97.17000,96.05000,96.91000,96.91000,0.32%,541735 +2024-12-26,96.72000,98.11000,96.50000,97.96000,97.96000,1.08%,946913 +2024-12-27,97.51000,97.68000,96.13000,96.97000,96.97000,-1.01%,724927 +2024-12-30,96.24000,96.44000,95.22000,95.56000,95.56000,-1.45%,1087688 +2024-12-31,95.81000,96.65000,95.41000,95.65000,95.65000,0.09%,932145 +2025-01-02,96.67000,97.23000,95.06000,95.42000,95.42000,-0.24%,1010130 +2025-01-03,96.00000,96.00000,91.81900,93.56000,93.56000,-1.95%,2324625 +2025-01-06,93.98000,95.10000,93.11000,93.39000,93.39000,-0.18%,1519919 +2025-01-07,93.42000,94.92000,92.27000,92.54000,92.54000,-0.91%,1298451 +2025-01-08,92.31000,94.29000,91.50000,93.36000,93.36000,0.89%,1792333 +2025-01-10,92.35000,92.64000,88.82000,88.93000,88.93000,-4.75%,2434328 +2025-01-13,88.95000,90.15500,88.50000,89.61000,89.61000,0.76%,1530003 +2025-01-14,89.88000,91.41000,89.66100,90.58000,90.58000,1.08%,1188946 +2025-01-15,91.57000,91.92000,90.06000,90.52000,90.52000,-0.07%,1095426 +2025-01-16,90.02000,90.96000,89.55000,90.50000,90.50000,-0.02%,1142582 +2025-01-17,91.72000,92.54500,90.95500,91.01000,91.01000,0.56%,2346457 +2025-01-21,92.00000,94.97000,91.86000,94.71000,94.71000,4.07%,2960648 +2025-01-22,94.85000,95.13000,93.29500,95.11000,95.11000,0.42%,1370021 +2025-01-23,95.20000,96.05000,93.48000,95.89000,95.89000,0.82%,1358028 +2025-01-24,96.14000,97.77000,95.86600,97.70000,97.70000,1.89%,1805752 +2025-01-27,97.00000,100.15000,96.90000,99.67000,99.67000,2.02%,2483680 +2025-01-28,99.95000,100.77000,98.89500,100.54000,100.54000,0.87%,1869733 +2025-01-29,100.60000,101.00000,99.58000,100.41000,100.41000,-0.13%,1366470 +2025-01-30,101.04000,101.87000,100.51000,101.48000,101.48000,1.07%,1806651 +2025-01-31,101.95000,102.37000,99.74000,99.90000,99.90000,-1.56%,1526484 +2025-02-03,98.40000,98.70000,96.76000,98.00000,98.00000,-1.90%,1796747 +2025-02-04,97.68000,99.97000,97.68000,99.87000,99.87000,1.91%,1458383 +2025-02-05,99.97000,101.01900,99.01000,100.89000,100.89000,1.02%,1274938 +2025-02-06,100.95000,101.83000,99.49000,99.61000,99.61000,-1.27%,1454857 +2025-02-07,99.73000,100.11000,98.56000,99.64000,99.64000,0.03%,1484461 +2025-02-10,100.37000,103.75000,99.96000,102.10000,102.10000,2.47%,3112163 +2025-02-11,101.34000,101.72000,100.56000,101.38000,101.38000,-0.71%,1618967 +2025-02-12,100.69000,101.38500,99.85500,101.06000,101.06000,-0.32%,1336754 +2025-02-13,100.58000,100.75000,98.97000,99.66000,99.66000,-1.39%,1964243 +2025-02-14,100.06000,101.62000,99.70300,100.01000,100.01000,0.35%,1466571 +2025-02-18,100.01000,100.29500,98.51000,99.32000,99.32000,-0.69%,1734311 +2025-02-19,98.95000,100.32000,97.44000,100.26000,100.26000,0.95%,2223659 +2025-02-20,100.34000,100.65500,97.22000,98.03000,98.03000,-2.22%,3071611 +2025-02-21,89.00000,89.89000,76.50000,76.73000,76.73000,-21.73%,20732287 +2025-02-24,77.90000,79.70000,75.50000,77.65000,77.65000,1.20%,7013669 +2025-02-25,77.50000,78.79000,76.59500,78.05000,78.05000,0.52%,4083819 +2025-02-26,78.12000,79.94000,77.64000,79.58000,79.58000,1.96%,3713166 +2025-02-27,79.60000,80.08000,77.81500,77.87000,77.87000,-2.15%,3709004 +2025-02-28,79.68000,81.65500,79.12500,80.68000,80.68000,3.61%,5814952 +2025-03-03,81.29000,83.11000,80.42500,81.00000,81.00000,0.40%,3951093 +2025-03-04,80.55000,82.73000,79.90000,82.18000,82.18000,1.46%,3101561 +2025-03-05,81.73000,82.97500,81.13000,82.82000,82.82000,0.78%,2425076 +2025-03-06,81.86000,83.45000,81.73300,82.81000,82.81000,-0.01%,2233168 +2025-03-07,82.34000,88.01000,82.13000,87.52000,87.52000,5.69%,4499972 +2025-03-10,86.48000,87.38000,83.81000,84.15000,84.15000,-3.85%,3873008 +2025-03-11,83.83000,84.16000,80.55000,80.65000,80.65000,-4.16%,4424421 +2025-03-12,81.33500,81.71000,79.32000,79.66000,79.66000,-1.23%,4647959 +2025-03-13,79.21300,80.53000,78.60000,78.66000,78.66000,-1.26%,2447205 +2025-03-14,79.75000,81.51000,79.27600,80.73000,80.73000,2.63%,2371295 +2025-03-17,80.52000,83.69000,80.38000,82.79000,82.79000,2.55%,2590557 +2025-03-18,83.37000,83.38000,81.71000,82.06000,82.06000,-0.88%,1668749 +2025-03-19,82.46000,83.06900,81.44000,82.41000,82.41000,0.43%,1701450 +2025-03-20,81.76000,82.58000,81.35000,81.55000,81.55000,-1.04%,1862719 +2025-03-21,80.87000,81.42000,80.25000,81.04000,81.04000,-0.63%,3875424 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AMAT-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AMAT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..b3a11f1441aa03cc5b8d262a7fa97d2d0315182f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AMAT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,24.00000,24.26000,23.84100,23.89500,21.09000,-0.31%,11834889 +2015-03-25,23.88000,23.95000,22.50000,22.62500,19.96900,-5.31%,25737236 +2015-03-26,22.25000,22.88000,21.80000,22.40000,19.77100,-0.99%,34670386 +2015-03-27,22.51000,22.95000,22.31000,22.83000,20.15000,1.92%,20147094 +2015-03-30,22.98000,23.09000,22.62000,22.77000,20.09700,-0.26%,19359227 +2015-03-31,22.55000,22.76000,22.43000,22.56000,19.91200,-0.92%,13746629 +2015-04-01,22.53000,22.67000,22.17500,22.39000,19.76200,-0.75%,16055288 +2015-04-02,22.48000,22.60500,22.20000,22.27000,19.65600,-0.54%,9281092 +2015-04-06,22.10000,22.26000,21.94000,22.16000,19.55900,-0.49%,32215479 +2015-04-07,22.19000,22.27000,21.79000,21.98500,19.40400,-0.79%,28793594 +2015-04-08,22.01000,22.42000,22.00000,22.38000,19.75300,1.80%,18046127 +2015-04-09,22.31000,22.58000,22.11000,22.51000,19.86800,0.58%,14365460 +2015-04-10,22.44000,22.58000,22.22000,22.50000,19.85900,-0.04%,12044671 +2015-04-13,22.44000,22.57500,22.31000,22.33000,19.70900,-0.76%,8908989 +2015-04-14,22.21000,22.34000,22.04000,22.19500,19.59000,-0.60%,12358381 +2015-04-15,22.06000,22.70500,22.05300,22.55000,19.90300,1.60%,15020992 +2015-04-16,22.20000,22.22000,21.71000,21.88000,19.31200,-2.97%,33201490 +2015-04-17,21.70000,21.75900,21.36500,21.49000,18.96800,-1.78%,20698392 +2015-04-20,21.71000,21.93000,21.68000,21.76000,19.20600,1.26%,13365227 +2015-04-21,22.27000,22.67000,22.05500,22.29000,19.67400,2.44%,30028400 +2015-04-22,22.26000,22.42000,22.01000,22.31000,19.69100,0.09%,11528374 +2015-04-23,22.14000,22.23500,21.95300,22.17000,19.56800,-0.63%,9290279 +2015-04-24,22.27000,22.35000,21.75000,21.80000,19.24100,-1.67%,14287164 +2015-04-27,20.53000,20.55000,19.64000,19.97000,17.62600,-8.39%,219415189 +2015-04-28,20.13000,20.49000,19.99000,20.04000,17.68800,0.35%,55701399 +2015-04-29,19.95000,20.01000,19.63000,20.01000,17.66100,-0.15%,31274209 +2015-04-30,19.92000,19.92000,19.64500,19.79000,17.46700,-1.10%,33200136 +2015-05-01,19.93000,20.11000,19.82000,19.98000,17.63500,0.96%,27346042 +2015-05-04,19.98000,20.08000,19.86000,19.88000,17.54700,-0.50%,14802898 +2015-05-05,19.77000,19.84000,19.32000,19.36000,17.08800,-2.62%,27823300 +2015-05-06,19.45000,19.56000,19.16500,19.44500,17.16300,0.44%,24425056 +2015-05-07,19.21000,19.67000,19.20000,19.56000,17.26400,0.59%,14345884 +2015-05-08,19.78000,19.85000,19.65000,19.69000,17.37900,0.66%,15655318 +2015-05-11,19.80000,19.96000,19.73000,19.92000,17.58200,1.17%,18837111 +2015-05-12,19.91000,19.99000,19.78000,19.89000,17.55500,-0.15%,15269920 +2015-05-13,19.95000,20.04000,19.78000,19.93000,17.59100,0.20%,23811231 +2015-05-14,20.03000,20.10000,19.78500,19.86000,17.52900,-0.35%,30896506 +2015-05-15,20.57000,20.59000,20.12000,20.20000,17.82900,1.71%,55400664 +2015-05-18,20.26000,20.34000,20.02000,20.19000,17.82000,-0.05%,24351930 +2015-05-19,20.20000,20.33000,19.93000,19.99000,17.73200,-0.99%,22054898 +2015-05-20,19.95000,20.07000,19.87000,19.91000,17.66100,-0.40%,17596213 +2015-05-21,19.83000,20.26000,19.82000,20.15000,17.87400,1.21%,11820898 +2015-05-22,20.18000,20.28000,20.07000,20.14000,17.86500,-0.05%,13257218 +2015-05-26,20.11000,20.24000,19.88000,19.99000,17.73200,-0.74%,15116990 +2015-05-27,19.96000,20.49500,19.96000,20.34000,18.04200,1.75%,16439236 +2015-05-28,20.34000,20.60000,20.29000,20.36000,18.06000,0.10%,18479785 +2015-05-29,20.43000,20.43000,20.06000,20.13000,17.85600,-1.13%,17857102 +2015-06-01,20.03000,20.34000,20.03000,20.31000,18.01600,0.89%,11839688 +2015-06-02,20.27000,20.59000,20.09000,20.37500,18.07300,0.32%,15954112 +2015-06-03,20.54000,20.59000,20.33000,20.36000,18.06000,-0.07%,9133955 +2015-06-04,20.24000,20.31000,19.86000,20.06000,17.79400,-1.47%,17684747 +2015-06-05,20.04000,20.23000,19.93500,20.15000,17.87400,0.45%,12782591 +2015-06-08,20.14000,20.24000,19.80500,19.87000,17.62500,-1.39%,15101511 +2015-06-09,19.82000,20.01000,19.71100,19.91000,17.66100,0.20%,12721028 +2015-06-10,20.00000,20.14000,19.96000,20.04000,17.77600,0.65%,14241459 +2015-06-11,20.04000,20.11000,19.74000,19.78000,17.54600,-1.30%,16586540 +2015-06-12,19.74000,19.79000,19.59000,19.62000,17.40400,-0.81%,12228230 +2015-06-15,19.45000,19.79000,19.34000,19.71000,17.48300,0.46%,15661262 +2015-06-16,19.64000,19.85000,19.57000,19.82000,17.58100,0.56%,11534804 +2015-06-17,19.79000,19.90000,19.52000,19.54000,17.33300,-1.41%,18479164 +2015-06-18,19.62000,19.86000,19.57500,19.84000,17.59900,1.54%,16078011 +2015-06-19,19.83000,19.92500,19.68000,19.72000,17.49200,-0.60%,16973916 +2015-06-22,19.79000,19.95000,19.70000,19.86000,17.61700,0.71%,13235440 +2015-06-23,19.84000,20.13000,19.83000,19.96000,17.70500,0.50%,11025282 +2015-06-24,20.24000,20.46000,20.08000,20.10000,17.82900,0.70%,19194731 +2015-06-25,20.22000,20.28000,20.01000,20.06000,17.79400,-0.20%,10723542 +2015-06-26,19.96000,20.15500,19.63000,19.78000,17.54600,-1.40%,17069814 +2015-06-29,19.59000,19.59000,19.19000,19.21000,17.04000,-2.88%,20049105 +2015-06-30,19.28000,19.41000,19.06000,19.22000,17.04900,0.05%,15942325 +2015-07-01,19.34000,19.66000,19.34000,19.51000,17.30600,1.51%,13062030 +2015-07-02,19.55000,19.64000,19.45000,19.61000,17.39500,0.51%,9066974 +2015-07-06,19.38000,19.72000,19.25500,19.27000,17.09300,-1.73%,11559006 +2015-07-07,19.23000,19.30000,18.73000,19.17000,17.00400,-0.52%,20993992 +2015-07-08,19.00000,19.04000,18.52000,18.55000,16.45500,-3.23%,18978919 +2015-07-09,18.74000,18.91000,18.51000,18.52000,16.42800,-0.16%,14214396 +2015-07-10,18.83000,18.99000,18.71500,18.77000,16.65000,1.35%,18375163 +2015-07-13,18.90000,19.63000,18.87000,19.31000,17.12900,2.88%,21962014 +2015-07-14,19.31000,19.42000,18.86000,18.89000,16.75600,-2.18%,27788016 +2015-07-15,18.90000,18.99000,18.52000,18.57000,16.47200,-1.69%,22511360 +2015-07-16,18.43000,18.47600,17.64000,17.87000,15.85100,-3.77%,32327000 +2015-07-17,17.90000,17.90000,17.69000,17.77000,15.76300,-0.56%,13387001 +2015-07-20,17.75000,17.96000,17.69000,17.77000,15.76300,,12652766 +2015-07-21,17.77000,18.04000,17.74000,17.83000,15.81600,0.34%,9426665 +2015-07-22,17.66000,17.70000,17.40000,17.49000,15.51400,-1.91%,12036072 +2015-07-23,17.47000,17.86000,17.46000,17.72000,15.71800,1.32%,13400511 +2015-07-24,17.74000,17.74000,17.21000,17.37000,15.40800,-1.98%,14637121 +2015-07-27,17.25000,17.49000,17.13000,17.38000,15.41700,0.06%,18439234 +2015-07-28,17.39000,17.77000,17.21000,17.62000,15.63000,1.38%,14067192 +2015-07-29,17.56000,17.60000,17.35000,17.55000,15.56700,-0.40%,11913296 +2015-07-30,17.60000,17.74000,17.53000,17.57000,15.58500,0.11%,12332833 +2015-07-31,17.52000,17.60000,17.32000,17.36000,15.39900,-1.20%,16080637 +2015-08-03,17.46000,17.46000,17.10500,17.16000,15.22200,-1.15%,12754220 +2015-08-04,17.10000,17.22000,16.83000,16.83000,14.92900,-1.92%,17050004 +2015-08-05,16.99000,17.23000,16.92000,17.03000,15.10600,1.19%,12249264 +2015-08-06,17.11000,17.19000,16.80000,16.85000,14.94700,-1.06%,12857169 +2015-08-07,16.78000,16.99000,16.77000,16.98000,15.06200,0.77%,13570800 +2015-08-10,17.16000,17.69000,17.13000,17.60000,15.61200,3.65%,14581527 +2015-08-11,17.36000,17.45000,17.14000,17.34000,15.38100,-1.48%,20174022 +2015-08-12,17.10000,17.39000,16.98000,17.30000,15.34600,-0.23%,14683656 +2015-08-13,17.38000,17.45000,16.99500,17.05000,15.12400,-1.45%,17273873 +2015-08-14,16.70000,16.78000,16.24000,16.64000,14.76000,-2.40%,42704629 +2015-08-17,16.54000,17.06000,16.47000,17.03000,15.10600,2.34%,14596490 +2015-08-18,16.96000,16.96000,16.46000,16.53000,14.75100,-2.94%,15286185 +2015-08-19,16.44000,16.66000,16.23500,16.44000,14.67100,-0.54%,13984611 +2015-08-20,16.31000,16.37000,15.97000,15.98000,14.26100,-2.80%,12890000 +2015-08-21,15.82000,16.04000,15.46000,15.48000,13.81400,-3.13%,19420699 +2015-08-24,14.67000,15.67000,14.25000,15.10000,13.47500,-2.45%,34065188 +2015-08-25,15.43000,15.60000,14.84000,14.84000,13.24300,-1.72%,26214311 +2015-08-26,15.20000,15.35000,14.71000,15.24000,13.60000,2.70%,38654411 +2015-08-27,15.38000,16.00000,15.36000,15.94000,14.22500,4.59%,21758933 +2015-08-28,15.86000,16.18000,15.84000,15.99000,14.27000,0.31%,11053654 +2015-08-31,15.96000,16.21000,15.85000,16.08500,14.35400,0.59%,16130215 +2015-09-01,15.68000,16.01000,15.39000,15.49000,13.82300,-3.70%,17930295 +2015-09-02,15.72000,15.79000,15.38000,15.68000,13.99300,1.23%,13136751 +2015-09-03,15.78000,16.12500,15.74000,15.76000,14.06400,0.51%,13300422 +2015-09-04,15.57000,15.67000,15.28000,15.39000,13.73400,-2.35%,15285305 +2015-09-08,15.68000,15.80000,15.62000,15.73000,14.03700,2.21%,14935264 +2015-09-09,15.74000,15.91000,15.44000,15.46000,13.79700,-1.72%,15443824 +2015-09-10,15.41000,15.80000,15.26000,15.56000,13.88600,0.65%,15423965 +2015-09-11,15.54000,15.63000,15.35000,15.50000,13.83200,-0.39%,10501804 +2015-09-14,15.50000,15.70500,15.49000,15.60000,13.92100,0.65%,10151542 +2015-09-15,15.77000,15.95000,15.68000,15.92000,14.20700,2.05%,13098678 +2015-09-16,15.98000,16.20000,15.82500,16.17000,14.43000,1.57%,12053369 +2015-09-17,16.04000,16.31000,15.91500,16.02000,14.29600,-0.93%,15661683 +2015-09-18,15.83000,16.09500,15.73000,15.93000,14.21600,-0.56%,24123421 +2015-09-21,16.00000,16.05000,15.56000,15.64000,13.95700,-1.82%,14699285 +2015-09-22,15.46000,15.56000,14.97000,15.10000,13.47500,-3.45%,19368445 +2015-09-23,15.05000,15.10000,14.58000,14.60500,13.03400,-3.28%,16846463 +2015-09-24,14.55000,14.88000,14.29000,14.69000,13.10900,0.58%,19878568 +2015-09-25,14.96000,15.00000,14.39500,14.60000,13.02900,-0.61%,17564349 +2015-09-28,14.59000,14.65000,14.36000,14.37000,12.82400,-1.58%,29414895 +2015-09-29,14.42000,14.73000,14.33000,14.55000,12.98400,1.25%,17131137 +2015-09-30,14.69000,14.87000,14.59000,14.68000,13.10000,0.89%,22069852 +2015-10-01,14.72000,14.78000,14.45000,14.67000,13.09200,-0.07%,17555446 +2015-10-02,14.49000,14.94000,14.43500,14.94000,13.33200,1.84%,14386223 +2015-10-05,14.64000,15.17500,14.64000,15.10000,13.47500,1.07%,23367153 +2015-10-06,15.09000,15.32000,14.92000,15.24000,13.60000,0.93%,13667711 +2015-10-07,15.40000,15.62100,15.21000,15.39000,13.73400,0.98%,17420975 +2015-10-08,15.39000,15.72500,15.33000,15.67000,13.98400,1.82%,11398350 +2015-10-09,15.62000,15.72000,15.32000,15.65000,13.96600,-0.13%,14906141 +2015-10-12,15.62000,15.65000,15.47000,15.60000,13.92100,-0.32%,8574104 +2015-10-13,15.44000,15.53000,15.13000,15.14000,13.51100,-2.95%,17777066 +2015-10-14,15.21000,15.51000,15.07000,15.44000,13.77900,1.98%,20314036 +2015-10-15,15.60000,15.89500,15.40000,15.72000,14.02900,1.81%,25250635 +2015-10-16,15.75000,16.01000,15.58000,15.83000,14.12700,0.70%,15916595 +2015-10-19,16.00000,16.04500,15.64000,15.80500,14.10400,-0.16%,11012252 +2015-10-20,15.79000,16.32000,15.75000,16.19000,14.44800,2.44%,19316662 +2015-10-21,16.53000,16.70000,16.05000,16.07000,14.34100,-0.74%,20915538 +2015-10-22,16.20000,16.67000,16.08000,16.21000,14.46600,0.87%,31972218 +2015-10-23,16.20000,16.51000,16.12000,16.44000,14.67100,1.42%,15106027 +2015-10-26,16.65000,16.70000,16.08000,16.33000,14.57300,-0.67%,11076176 +2015-10-27,16.26000,16.66000,16.25000,16.27000,14.51900,-0.37%,14499899 +2015-10-28,16.12000,16.66000,16.12000,16.54000,14.76000,1.66%,13535440 +2015-10-29,16.50000,16.82000,16.37000,16.74000,14.93900,1.21%,14808454 +2015-10-30,16.70000,16.82500,16.57000,16.77000,14.96600,0.18%,10770709 +2015-11-02,16.79000,16.95000,16.77000,16.89000,15.07300,0.72%,7825505 +2015-11-03,16.90000,17.05000,16.76000,17.00000,15.17100,0.65%,9825826 +2015-11-04,16.91000,17.03000,16.82000,16.87000,15.05500,-0.76%,11165061 +2015-11-05,16.91000,17.01000,16.67500,16.81000,15.00100,-0.36%,9679525 +2015-11-06,16.78000,17.05500,16.63000,17.05000,15.21500,1.43%,11137278 +2015-11-09,16.77000,17.04000,16.64000,16.81000,15.00100,-1.41%,12893624 +2015-11-10,16.65000,16.83500,16.58500,16.76000,14.95700,-0.30%,9401924 +2015-11-11,16.84000,16.88500,16.60000,16.79000,14.98300,0.18%,7059575 +2015-11-12,16.69000,16.83000,16.50000,16.53000,14.75100,-1.55%,18726967 +2015-11-13,17.12000,17.50000,16.85000,17.24000,15.38500,4.30%,20075492 +2015-11-16,17.14000,17.79000,17.02000,17.74000,15.83100,2.90%,15869880 +2015-11-17,17.66000,17.90000,17.52000,17.81500,15.98700,0.42%,15621161 +2015-11-18,17.83000,18.18000,17.82000,18.13000,16.27000,1.77%,12712275 +2015-11-19,18.20000,18.42000,18.14000,18.20000,16.33300,0.39%,12973465 +2015-11-20,18.29000,18.36000,17.99000,18.18000,16.31500,-0.11%,13651139 +2015-11-23,17.82000,18.48000,17.82000,18.13000,16.27000,-0.28%,8125746 +2015-11-24,17.96000,18.54000,17.95000,18.38000,16.49400,1.38%,11883630 +2015-11-25,18.45000,18.67000,18.30000,18.45000,16.55700,0.38%,12357547 +2015-11-27,18.41000,18.73500,18.39000,18.62000,16.71000,0.92%,5012283 +2015-11-30,18.72000,18.92000,18.69500,18.77000,16.84400,0.81%,11926059 +2015-12-01,18.74000,19.22500,18.72000,19.18000,17.21200,2.18%,17276489 +2015-12-02,19.09000,19.34000,19.08000,19.13000,17.16700,-0.26%,10679391 +2015-12-03,19.23000,19.31000,18.68500,18.76000,16.83500,-1.93%,15094918 +2015-12-04,18.74000,19.09000,18.74000,19.03000,17.07800,1.44%,12265938 +2015-12-07,19.10000,19.15000,18.88000,18.91000,16.97000,-0.63%,13871111 +2015-12-08,18.63000,19.02000,18.61000,18.95000,17.00600,0.21%,10641220 +2015-12-09,18.72000,19.29000,18.71000,19.03000,17.07800,0.42%,13953524 +2015-12-10,18.88000,18.98000,18.71000,18.75000,16.82600,-1.47%,13510955 +2015-12-11,18.60000,18.62000,18.26000,18.32000,16.44100,-2.29%,13903769 +2015-12-14,18.40000,18.43000,17.82000,18.05000,16.19800,-1.47%,17322312 +2015-12-15,18.20000,18.57000,18.16500,18.46000,16.56600,2.27%,16828364 +2015-12-16,18.51000,18.60000,18.15000,18.50000,16.60200,0.22%,14933237 +2015-12-17,18.71000,18.71000,18.04000,18.06000,16.20700,-2.38%,13475447 +2015-12-18,17.93000,18.19500,17.85000,18.10000,16.24300,0.22%,29994463 +2015-12-21,18.30000,18.55000,18.15000,18.52000,16.62000,2.32%,9573316 +2015-12-22,18.56000,18.84000,18.42000,18.75500,16.83100,1.27%,9538764 +2015-12-23,18.80000,19.26000,18.77000,19.09000,17.13200,1.79%,15180516 +2015-12-24,19.08000,19.19000,19.02000,19.11000,17.15000,0.10%,3215265 +2015-12-28,19.18000,19.24000,18.75000,19.00000,17.05100,-0.58%,8102287 +2015-12-29,19.01000,19.41000,19.01000,19.26000,17.28400,1.37%,10880449 +2015-12-30,19.09000,19.35000,18.94000,18.96000,17.01500,-1.56%,6435422 +2015-12-31,18.94000,18.96000,18.67000,18.67000,16.75500,-1.53%,8685066 +2016-01-04,18.31000,18.47000,18.20500,18.47000,16.57500,-1.07%,13331704 +2016-01-05,18.47000,18.62500,18.29000,18.49000,16.59300,0.11%,9442776 +2016-01-06,18.17000,18.23000,17.24000,17.73000,15.91100,-4.11%,28687169 +2016-01-07,17.30000,17.61000,17.02000,17.21000,15.44400,-2.93%,17003235 +2016-01-08,17.23000,17.25500,16.52000,16.79000,15.06800,-2.44%,30972785 +2016-01-11,16.98000,17.05000,16.40000,16.68000,14.96900,-0.66%,23412740 +2016-01-12,16.93000,17.20000,16.57000,16.75000,15.03200,0.42%,13943707 +2016-01-13,16.92000,17.10500,16.02000,16.20000,14.53800,-3.28%,26701113 +2016-01-14,16.36000,17.03000,16.20500,16.81000,15.08500,3.77%,20913236 +2016-01-15,15.95000,16.42000,15.85000,16.08000,14.43000,-4.34%,25362664 +2016-01-19,16.36000,16.76000,16.31500,16.45000,14.76200,2.30%,21473665 +2016-01-20,16.32000,16.59000,15.96000,16.37000,14.69100,-0.49%,27857802 +2016-01-21,16.55000,17.10000,16.26000,16.81000,15.08500,2.69%,17693105 +2016-01-22,17.18000,17.36000,16.86000,17.05000,15.30100,1.43%,14021266 +2016-01-25,17.00000,17.16000,16.90000,16.91000,15.17500,-0.82%,9212120 +2016-01-26,17.05000,17.48000,17.00000,17.35000,15.57000,2.60%,15786662 +2016-01-27,17.30000,17.52000,16.98000,17.09000,15.33700,-1.50%,12590163 +2016-01-28,17.23000,17.58000,16.67000,16.68000,14.96900,-2.40%,17497162 +2016-01-29,16.83000,17.69000,16.83000,17.65000,15.83900,5.82%,18896716 +2016-02-01,17.45000,17.81500,17.40000,17.65000,15.83900,,8861090 +2016-02-02,17.40000,17.43500,16.99000,17.05000,15.30100,-3.40%,11379629 +2016-02-03,17.42000,17.43000,16.88000,17.29000,15.51600,1.41%,9221594 +2016-02-04,17.34000,17.77000,17.25500,17.58000,15.77600,1.68%,13648091 +2016-02-05,17.42000,17.50500,16.69100,16.81000,15.08500,-4.38%,16145172 +2016-02-08,16.56000,16.57000,15.86500,16.19000,14.52900,-3.69%,15377250 +2016-02-09,15.98000,16.35000,15.62000,16.10000,14.44800,-0.56%,13838916 +2016-02-10,16.19000,16.30000,15.95000,15.99000,14.35000,-0.68%,13051609 +2016-02-11,15.72000,15.94000,15.44000,15.64000,14.03600,-2.19%,11210364 +2016-02-12,15.80000,16.14000,15.50000,16.06000,14.41200,2.69%,8707219 +2016-02-16,16.15000,16.98500,16.15000,16.72000,15.00500,4.11%,22150126 +2016-02-17,16.89000,17.27000,16.78000,17.14000,15.38200,2.51%,11855614 +2016-02-18,17.17000,17.29000,17.03000,17.17000,15.40900,0.18%,12865473 +2016-02-19,18.50000,18.84500,18.23000,18.38000,16.49400,7.05%,35168210 +2016-02-22,18.70000,18.82000,18.45000,18.59000,16.68300,1.14%,15303385 +2016-02-23,18.48000,18.72500,18.41700,18.51000,16.70100,-0.43%,12056293 +2016-02-24,18.28000,18.72000,18.09000,18.69000,16.86300,0.97%,10670974 +2016-02-25,18.76000,18.95000,18.58000,18.89000,17.04400,1.07%,10102043 +2016-02-26,19.00000,19.01500,18.81000,19.00000,17.14300,0.58%,10634351 +2016-02-29,18.98000,19.23000,18.87000,18.87000,17.02600,-0.68%,9630518 +2016-03-01,19.09000,19.38000,18.99000,19.37000,17.47700,2.65%,10150546 +2016-03-02,19.15000,19.51000,19.10000,19.49000,17.58500,0.62%,11373277 +2016-03-03,19.40000,19.55000,19.31000,19.45000,17.54900,-0.21%,8138339 +2016-03-04,19.55000,19.55000,19.27000,19.39000,17.49500,-0.31%,8932573 +2016-03-07,19.21000,19.50000,19.19000,19.44000,17.54000,0.26%,9204121 +2016-03-08,19.26000,19.41000,18.76000,18.78000,16.94400,-3.40%,12363388 +2016-03-09,19.01000,19.28000,18.94000,19.17000,17.29600,2.08%,10108295 +2016-03-10,19.34000,19.64000,19.20000,19.57000,17.65700,2.09%,15402073 +2016-03-11,19.70000,20.10000,19.60000,20.03500,18.07700,2.38%,15394447 +2016-03-14,19.98000,20.10000,19.84000,19.91000,17.96400,-0.62%,11496355 +2016-03-15,19.81000,19.94000,19.77000,19.90000,17.95500,-0.05%,10204257 +2016-03-16,19.91000,20.14000,19.83000,20.05000,18.09000,0.75%,14361029 +2016-03-17,19.87000,20.43500,19.87000,20.28000,18.29800,1.15%,13491109 +2016-03-18,20.35000,20.53000,20.15500,20.49000,18.48700,1.04%,19742301 +2016-03-21,20.46000,20.90000,20.35000,20.73000,18.70400,1.17%,13961016 +2016-03-22,20.63000,20.87500,20.50000,20.78000,18.74900,0.24%,7568593 +2016-03-23,20.68000,20.76000,20.20000,20.28000,18.29800,-2.41%,12699150 +2016-03-24,20.28000,20.32000,19.71000,20.15000,18.18100,-0.64%,14108546 +2016-03-28,20.22000,20.32000,20.15000,20.20000,18.22600,0.25%,5424261 +2016-03-29,20.12000,20.67500,20.04000,20.59000,18.57800,1.93%,7850893 +2016-03-30,20.81000,21.20000,20.81000,21.04000,18.98400,2.19%,12446156 +2016-03-31,20.91000,21.41000,20.89000,21.18000,19.11000,0.67%,14526487 +2016-04-01,20.99000,21.42000,20.89000,21.42000,19.32600,1.13%,11886704 +2016-04-04,21.35000,21.46000,21.14000,21.17000,19.10100,-1.17%,7935324 +2016-04-05,21.00000,21.13000,20.88000,20.95000,18.90200,-1.04%,8911608 +2016-04-06,20.77000,21.12000,20.72000,21.06000,19.00200,0.53%,8766800 +2016-04-07,20.90000,20.99000,20.68200,20.80000,18.76700,-1.23%,9180765 +2016-04-08,21.04000,21.22500,20.70000,20.79000,18.75800,-0.05%,8668112 +2016-04-11,20.95000,21.17000,20.92000,20.94000,18.89300,0.72%,13809982 +2016-04-12,21.03000,21.04000,20.77000,20.93000,18.88400,-0.05%,8306083 +2016-04-13,20.96000,21.38000,20.95000,21.31000,19.22700,1.82%,8393588 +2016-04-14,21.33000,21.52000,20.72000,21.48000,19.38100,0.80%,18154170 +2016-04-15,21.47000,21.50500,21.29000,21.47000,19.37200,-0.05%,12349887 +2016-04-18,21.40000,21.67000,21.26000,21.56000,19.45300,0.42%,9351868 +2016-04-19,21.38000,21.51500,21.17000,21.20000,19.12800,-1.67%,12243030 +2016-04-20,21.13000,21.32000,20.97000,21.14000,19.07400,-0.28%,13616651 +2016-04-21,21.09000,21.24000,20.85000,20.94500,18.89800,-0.92%,8925869 +2016-04-22,20.94000,21.26000,20.87000,21.10000,19.03800,0.74%,9139325 +2016-04-25,21.02000,21.13000,20.87000,20.94000,18.89300,-0.76%,6772343 +2016-04-26,21.12000,21.45000,21.00000,21.27000,19.19100,1.58%,9230905 +2016-04-27,21.25000,21.51500,21.17000,21.42000,19.32600,0.71%,9512579 +2016-04-28,21.26000,21.29000,20.72000,20.81000,18.77600,-2.85%,10876426 +2016-04-29,20.65000,20.67000,20.17400,20.47000,18.46900,-1.63%,14884513 +2016-05-02,20.50000,20.65000,20.30000,20.31000,18.32500,-0.78%,11773450 +2016-05-03,20.11000,20.34000,19.98000,20.10000,18.13500,-1.03%,16630824 +2016-05-04,20.00000,20.02000,19.71000,19.85000,17.91000,-1.24%,12115063 +2016-05-05,19.89000,19.97500,19.70000,19.85000,17.91000,,9268094 +2016-05-06,19.75000,19.90000,19.63000,19.87000,17.92800,0.10%,7069070 +2016-05-09,19.87000,20.00900,19.80000,19.89000,17.94600,0.10%,5616437 +2016-05-10,19.90000,20.00000,19.79000,19.98000,18.02700,0.45%,11661722 +2016-05-11,19.89000,20.16000,19.84000,20.01000,18.05400,0.15%,20502448 +2016-05-12,20.14000,20.18000,19.46000,19.63000,17.71100,-1.90%,11787895 +2016-05-13,19.58000,19.71500,19.52100,19.61000,17.69300,-0.10%,10177818 +2016-05-16,19.54000,19.98000,19.54000,19.85000,17.91000,1.22%,7795882 +2016-05-17,19.80000,19.98000,19.59000,19.64000,17.72000,-1.06%,7844915 +2016-05-18,19.64000,20.10000,19.59000,19.92000,17.97300,1.43%,10024955 +2016-05-19,19.79000,20.04000,19.72000,19.91000,17.96400,-0.05%,14193312 +2016-05-20,21.72000,22.77800,21.70000,22.66000,20.44500,13.81%,53384957 +2016-05-23,22.88000,23.02000,22.77000,22.90000,20.66200,1.06%,24854316 +2016-05-24,22.93000,23.49000,22.92000,23.49000,21.28400,2.58%,19040312 +2016-05-25,23.79000,23.88000,23.38400,23.66000,21.43800,0.72%,14755355 +2016-05-26,23.67000,23.87000,23.60000,23.73000,21.50200,0.30%,12330459 +2016-05-27,23.86000,24.58000,23.80000,24.44000,22.14500,2.99%,18555575 +2016-05-31,24.32000,24.46500,24.10000,24.42000,22.12700,-0.08%,18801418 +2016-06-01,24.30000,24.48000,24.23000,24.38000,22.09100,-0.16%,10480933 +2016-06-02,24.50000,24.65000,24.44000,24.52000,22.21800,0.57%,18034782 +2016-06-03,24.41000,24.47000,24.11000,24.39000,22.10000,-0.53%,16194520 +2016-06-06,24.42000,24.53000,24.09500,24.17000,21.90000,-0.90%,13550487 +2016-06-07,24.31000,24.36000,24.11000,24.17000,21.90000,,10476123 +2016-06-08,24.20000,24.30000,24.09000,24.23000,21.95500,0.25%,8014917 +2016-06-09,24.03000,24.46000,23.91000,24.42000,22.12700,0.78%,11920923 +2016-06-10,24.40000,24.45000,23.96000,24.07000,21.81000,-1.43%,12630169 +2016-06-13,23.98000,24.15000,23.85000,23.94000,21.69200,-0.54%,11253046 +2016-06-14,23.72000,23.88000,23.46000,23.74000,21.51100,-0.84%,14600478 +2016-06-15,23.84000,23.95000,23.52000,23.70000,21.47500,-0.17%,13912714 +2016-06-16,23.52000,23.74500,23.32000,23.69000,21.46600,-0.04%,12827761 +2016-06-17,23.65000,23.65000,23.36000,23.43000,21.23000,-1.10%,22138510 +2016-06-20,23.87000,23.96000,23.63000,23.63000,21.41100,0.85%,13020721 +2016-06-21,23.69000,23.92000,23.64000,23.83000,21.59200,0.85%,7720110 +2016-06-22,23.83000,24.27000,23.78000,23.97000,21.71900,0.59%,11645677 +2016-06-23,24.34000,24.53000,24.13000,24.52000,22.21800,2.29%,10942852 +2016-06-24,23.50000,23.96000,23.14500,23.23000,21.04900,-5.26%,35722847 +2016-06-27,23.04000,23.17000,22.17000,22.29000,20.19700,-4.05%,20469065 +2016-06-28,22.75000,22.97000,22.56000,22.94000,20.78600,2.92%,13573757 +2016-06-29,23.25000,23.71000,23.18000,23.56000,21.34800,2.70%,13315337 +2016-06-30,23.71000,23.98000,23.46500,23.97000,21.71900,1.74%,10256713 +2016-07-01,23.77000,24.02000,23.74000,23.89000,21.64700,-0.33%,8592957 +2016-07-05,23.75000,23.87000,23.49000,23.84000,21.60100,-0.21%,8747113 +2016-07-06,23.62000,24.02000,23.52000,24.00000,21.74600,0.67%,9625834 +2016-07-07,24.02000,24.46000,24.00000,24.29000,22.00900,1.21%,10056914 +2016-07-08,24.50000,24.97000,24.43000,24.93000,22.58900,2.63%,14148112 +2016-07-11,25.00000,25.30000,24.99800,25.15000,22.78800,0.88%,11026227 +2016-07-12,25.32000,25.46000,25.13000,25.41000,23.02400,1.03%,10622966 +2016-07-13,25.49000,25.97000,25.42000,25.91000,23.47700,1.97%,15989732 +2016-07-14,26.08000,26.24000,25.74000,26.10000,23.64900,0.73%,14888635 +2016-07-15,26.15000,26.34000,25.95000,26.34000,23.86700,0.92%,11635444 +2016-07-18,26.53000,26.64000,26.36000,26.60000,24.10200,0.99%,13472967 +2016-07-19,26.50000,26.82000,26.32000,26.39000,23.91200,-0.79%,15996681 +2016-07-20,26.57000,26.76500,26.42000,26.65000,24.14800,0.99%,9809520 +2016-07-21,26.61000,26.66000,26.06000,26.23000,23.76700,-1.58%,14638512 +2016-07-22,26.39000,26.41000,26.08000,26.37000,23.89400,0.53%,5292082 +2016-07-25,26.44000,26.57900,26.25000,26.49000,24.00300,0.46%,6859553 +2016-07-26,26.66000,26.83000,26.46000,26.81000,24.29300,1.21%,11876967 +2016-07-27,26.88000,27.11300,26.62000,26.90000,24.37400,0.34%,10220850 +2016-07-28,26.82000,26.95000,26.58000,26.62000,24.12000,-1.04%,8239113 +2016-07-29,26.58000,26.68000,26.16000,26.29000,23.82100,-1.24%,8805576 +2016-08-01,26.41000,26.46000,26.19000,26.27000,23.80300,-0.08%,6456670 +2016-08-02,26.23000,26.25000,25.68000,25.97000,23.53100,-1.14%,10462246 +2016-08-03,25.90000,26.22000,25.86000,26.20000,23.74000,0.89%,5615640 +2016-08-04,26.20000,26.37000,26.14000,26.37000,23.89400,0.65%,4926186 +2016-08-05,26.50000,26.87000,26.38000,26.81000,24.29300,1.67%,6914596 +2016-08-08,26.85000,26.92000,26.72000,26.83000,24.31100,0.07%,5746138 +2016-08-09,26.95000,26.95000,26.71000,26.79000,24.27400,-0.15%,6923710 +2016-08-10,26.80000,26.86000,26.37000,26.41000,23.93000,-1.42%,6234346 +2016-08-11,26.56000,26.99000,26.41100,26.82000,24.30200,1.55%,7599083 +2016-08-12,26.86000,27.22000,26.86000,27.18000,24.62800,1.34%,9852879 +2016-08-15,27.40000,27.75000,27.35000,27.47000,24.89100,1.07%,10768461 +2016-08-16,27.43000,27.52200,27.21000,27.22000,24.66400,-0.91%,6704672 +2016-08-17,27.43000,27.43000,27.00000,27.29000,24.72700,0.26%,10255330 +2016-08-18,27.60000,27.71000,27.25600,27.68000,25.08100,1.43%,20765004 +2016-08-19,28.98500,29.74000,28.64000,29.64000,26.85700,7.08%,53885959 +2016-08-22,29.50000,29.53000,28.87000,29.15000,26.41300,-1.65%,29150820 +2016-08-23,29.25000,30.15000,29.20000,29.95000,27.22800,2.74%,23549505 +2016-08-24,29.95000,30.00000,29.61000,29.70000,27.00100,-0.83%,12402095 +2016-08-25,29.63000,29.96000,29.59000,29.65000,26.95600,-0.17%,10441738 +2016-08-26,29.78000,30.15500,29.70000,29.97000,27.24700,1.08%,12175151 +2016-08-29,29.92000,30.27000,29.60000,30.05000,27.31900,0.27%,9799140 +2016-08-30,30.19000,30.20000,29.70000,29.99000,27.26500,-0.20%,12069319 +2016-08-31,29.89000,29.91000,29.55000,29.84000,27.12800,-0.50%,10595677 +2016-09-01,29.94000,30.29000,29.82500,30.29000,27.53700,1.51%,10705194 +2016-09-02,30.39000,30.41000,29.82000,30.02000,27.29200,-0.89%,11528135 +2016-09-06,30.04000,30.22000,29.79000,29.98000,27.25600,-0.13%,14689448 +2016-09-07,30.03000,30.25000,29.87000,29.91000,27.19200,-0.23%,11248833 +2016-09-08,29.86000,29.96500,29.64000,29.79000,27.08300,-0.40%,8170398 +2016-09-09,29.50000,29.65000,28.67000,28.86000,26.23700,-3.12%,14681876 +2016-09-12,28.64000,29.77000,28.53000,29.59000,26.90100,2.53%,16269116 +2016-09-13,29.29000,29.62000,29.08500,29.38000,26.71000,-0.71%,13010389 +2016-09-14,29.38000,29.50000,29.27000,29.43000,26.75600,0.17%,12259396 +2016-09-15,29.58000,30.38500,29.52000,30.15000,27.41000,2.45%,15579797 +2016-09-16,30.38000,30.44000,29.89000,30.05000,27.31900,-0.33%,16245771 +2016-09-19,30.44000,30.78000,30.27000,30.30000,27.54700,0.83%,13655492 +2016-09-20,30.60000,30.70900,30.19000,30.39000,27.62800,0.30%,13183700 +2016-09-21,30.43000,30.67000,30.00000,30.57000,27.79200,0.59%,21288337 +2016-09-22,30.76000,31.07000,30.17000,30.29000,27.53700,-0.92%,15660404 +2016-09-23,30.33000,30.42000,29.61000,29.66000,26.96500,-2.08%,13971788 +2016-09-26,29.49000,29.62000,29.22400,29.35000,26.68300,-1.05%,12610260 +2016-09-27,29.35000,29.75900,29.26000,29.64000,26.94700,0.99%,17381889 +2016-09-28,29.73000,29.98000,29.47000,29.74000,27.03700,0.34%,14034816 +2016-09-29,29.66000,29.82000,29.30000,29.58000,26.89200,-0.54%,11533967 +2016-09-30,29.68000,30.21000,29.66000,30.15000,27.41000,1.93%,13210894 +2016-10-03,30.18000,30.40000,29.80000,29.92000,27.20100,-0.76%,9867563 +2016-10-04,29.90000,30.13000,29.52000,29.61000,26.91900,-1.04%,8483142 +2016-10-05,29.74000,30.17500,29.59000,29.94000,27.21900,1.11%,7940018 +2016-10-06,30.05000,30.07000,29.44000,29.89000,27.17400,-0.17%,13015401 +2016-10-07,29.83000,29.91000,29.47500,29.75000,27.04700,-0.47%,11641487 +2016-10-10,29.97000,30.00000,29.35000,29.38000,26.71000,-1.24%,10270686 +2016-10-11,29.37000,29.39000,28.30500,28.64000,26.03700,-2.52%,20018667 +2016-10-12,28.66000,28.80000,28.26000,28.64000,26.03700,,11687678 +2016-10-13,28.25000,28.26000,27.56000,27.86000,25.32800,-2.72%,16963790 +2016-10-14,27.95000,28.40500,27.82000,28.07000,25.51900,0.75%,12138271 +2016-10-17,28.65000,28.65000,27.74000,27.80000,25.27400,-0.96%,11038569 +2016-10-18,28.24000,28.34000,27.95500,28.02000,25.47400,0.79%,11970776 +2016-10-19,27.98000,28.43000,27.95000,28.32000,25.74600,1.07%,11794033 +2016-10-20,28.22000,28.45000,28.02000,28.38000,25.80100,0.21%,12119108 +2016-10-21,28.26000,28.56000,28.05000,28.43000,25.84600,0.18%,9875721 +2016-10-24,28.71000,29.16000,28.65000,29.15000,26.50100,2.53%,12300692 +2016-10-25,29.08000,29.30000,28.75000,28.86000,26.23700,-0.99%,9773198 +2016-10-26,28.71000,29.02000,28.61800,28.85000,26.22800,-0.03%,7343464 +2016-10-27,29.07000,29.30000,28.67000,28.86000,26.23700,0.03%,9128007 +2016-10-28,28.96000,29.17500,28.57000,28.66000,26.05600,-0.69%,11541636 +2016-10-31,28.73000,29.16500,28.71000,29.08000,26.43700,1.47%,10929238 +2016-11-01,29.11000,29.23000,28.51000,28.90000,26.27400,-0.62%,10437813 +2016-11-02,28.74000,29.08800,28.47000,28.59000,25.99200,-1.07%,9944303 +2016-11-03,28.52000,28.59000,28.12000,28.27000,25.70100,-1.12%,12013760 +2016-11-04,28.05000,28.64000,28.02000,28.22000,25.65600,-0.18%,8665773 +2016-11-07,28.67000,29.35000,28.63000,29.33000,26.66500,3.93%,12024855 +2016-11-08,29.34000,29.67000,29.11000,29.51000,26.82800,0.61%,7395779 +2016-11-09,29.33000,29.33000,28.36000,29.13000,26.48300,-1.29%,12558628 +2016-11-10,29.21000,29.90000,28.10000,28.18000,25.61900,-3.26%,14796754 +2016-11-11,28.50000,28.84000,28.24000,28.82000,26.20100,2.27%,12748367 +2016-11-14,29.40000,29.50000,28.93000,28.99000,26.35600,0.59%,12293754 +2016-11-15,29.31000,29.64000,29.10000,29.61000,26.91900,2.14%,12678706 +2016-11-16,30.00000,30.30000,29.54000,30.02000,27.29200,1.38%,16103223 +2016-11-17,30.39000,30.84600,30.00000,30.73000,27.93700,2.37%,19147636 +2016-11-18,30.47000,31.25000,30.35100,30.74000,27.94700,0.03%,23958862 +2016-11-21,30.88000,31.45000,30.84000,31.35000,28.50100,1.98%,13076803 +2016-11-22,31.53000,31.80000,31.35000,31.67000,28.88300,1.02%,8955598 +2016-11-23,31.64000,31.95000,31.50500,31.88000,29.07400,0.66%,9876745 +2016-11-25,31.71000,31.97000,31.44000,31.88000,29.07400,,4703898 +2016-11-28,31.84000,32.16000,31.62000,31.84000,29.03800,-0.13%,8412891 +2016-11-29,31.67000,32.35000,31.57000,32.16000,29.33000,1.01%,8982904 +2016-11-30,32.16000,32.54000,32.05000,32.20000,29.36600,0.12%,14878917 +2016-12-01,32.14000,32.18000,29.85000,30.10000,27.45100,-6.52%,25173904 +2016-12-02,30.20000,31.45000,30.06000,31.44000,28.67300,4.45%,15229645 +2016-12-05,31.70000,31.83500,31.34000,31.53000,28.75500,0.29%,13035877 +2016-12-06,31.71000,31.83000,31.21000,31.61000,28.82800,0.25%,10087976 +2016-12-07,31.80000,32.65000,31.29000,32.51000,29.64900,2.85%,12588974 +2016-12-08,32.78000,32.92500,32.45000,32.71000,29.83100,0.62%,10131405 +2016-12-09,32.78000,32.82800,31.91000,32.35000,29.50300,-1.10%,10774375 +2016-12-12,32.18000,32.31800,31.67300,32.00000,29.18400,-1.08%,7709169 +2016-12-13,32.04000,32.37000,31.95000,32.03000,29.21100,0.09%,6321986 +2016-12-14,31.93000,32.36000,31.87000,32.14000,29.31200,0.34%,10482847 +2016-12-15,32.34000,33.10000,31.96000,33.06000,30.15100,2.86%,11742550 +2016-12-16,33.40000,33.40000,32.42000,32.51000,29.64900,-1.66%,13336491 +2016-12-19,32.25000,32.76000,32.25000,32.44000,29.58500,-0.22%,10385088 +2016-12-20,32.75000,32.91000,32.35000,32.61000,29.74000,0.52%,8185615 +2016-12-21,32.50000,32.99000,32.50000,32.58000,29.71300,-0.09%,6521240 +2016-12-22,32.95000,33.62000,32.86000,33.01000,30.10500,1.32%,9492894 +2016-12-23,32.92000,33.00000,32.66000,32.90000,30.00500,-0.33%,4028103 +2016-12-27,33.15000,33.46000,33.10000,33.33000,30.39700,1.31%,5008470 +2016-12-28,33.55000,33.68000,32.88000,32.90000,30.00500,-1.29%,5388563 +2016-12-29,32.80000,32.99000,32.48000,32.66000,29.78600,-0.73%,4472486 +2016-12-30,32.86000,32.91000,32.18000,32.27000,29.43000,-1.19%,5887732 +2017-01-03,32.36000,32.71000,31.66000,31.94000,29.12900,-1.02%,13209441 +2017-01-04,32.09000,32.51000,32.06000,32.24000,29.40300,0.94%,9460624 +2017-01-05,32.30000,32.40000,31.91000,32.10000,29.27500,-0.43%,7290175 +2017-01-06,32.04000,32.23000,31.86000,32.04000,29.22000,-0.19%,7063604 +2017-01-09,32.27000,33.07000,32.21000,32.78000,29.89500,2.31%,9271782 +2017-01-10,32.87000,33.20000,32.74000,33.13000,30.21400,1.07%,8753286 +2017-01-11,33.21000,33.48000,32.80000,33.47000,30.52500,1.03%,10620118 +2017-01-12,33.25000,33.34000,32.60000,33.31000,30.37900,-0.48%,6484120 +2017-01-13,33.32000,33.89500,33.30000,33.79000,30.81600,1.44%,6911166 +2017-01-17,33.79000,33.83000,33.09000,33.30000,30.37000,-1.45%,6428559 +2017-01-18,33.68000,34.00000,33.53000,33.69000,30.72500,1.17%,10609448 +2017-01-19,33.70000,34.13000,33.67000,33.75000,30.78000,0.18%,8333520 +2017-01-20,33.92000,34.18000,33.76500,33.84000,30.86200,0.27%,8571730 +2017-01-23,33.76000,34.20000,33.56000,33.75000,30.78000,-0.27%,7254438 +2017-01-24,33.89000,34.21000,33.88000,34.03000,31.03500,0.83%,9702805 +2017-01-25,34.30000,34.83000,34.22000,34.42000,31.39100,1.15%,12230219 +2017-01-26,34.42000,34.47000,33.85000,33.98000,30.99000,-1.28%,9375456 +2017-01-27,34.26000,35.15000,34.22000,35.04000,31.95600,3.12%,11055855 +2017-01-30,34.79000,34.83000,33.77000,34.34000,31.31800,-2.00%,11183818 +2017-01-31,34.14000,34.31500,33.93000,34.25000,31.23600,-0.26%,9468804 +2017-02-01,34.59000,35.05000,34.50000,35.03000,31.94700,2.28%,15244891 +2017-02-02,34.97000,35.03000,34.64000,34.94000,31.86500,-0.26%,7517981 +2017-02-03,34.98000,35.39000,34.98000,35.31000,32.20300,1.06%,8560301 +2017-02-06,35.32000,35.39000,35.01000,35.18000,32.08400,-0.37%,5877077 +2017-02-07,35.38000,35.64000,35.07000,35.54000,32.41200,1.02%,8155222 +2017-02-08,35.80000,35.80000,35.18000,35.60000,32.46700,0.17%,8735864 +2017-02-09,35.75000,35.85000,35.38000,35.41000,32.29400,-0.53%,6515495 +2017-02-10,35.64000,35.64000,35.09000,35.32000,32.21200,-0.25%,11636382 +2017-02-13,35.72000,35.83000,35.37000,35.46000,32.33900,0.40%,11900268 +2017-02-14,35.50000,35.55000,35.12000,35.23000,32.13000,-0.65%,9956599 +2017-02-15,35.46000,35.73500,35.26100,35.49000,32.36700,0.74%,17409981 +2017-02-16,35.62000,35.65000,34.58000,35.18000,32.08400,-0.87%,21684867 +2017-02-17,34.97000,35.80000,34.72000,35.67000,32.62200,1.39%,14892760 +2017-02-21,35.51500,36.82000,35.51500,36.58000,33.45400,2.55%,13814798 +2017-02-22,36.45000,36.67000,36.21000,36.51000,33.39000,-0.19%,10380015 +2017-02-23,36.56000,36.66000,35.90000,36.16000,33.07000,-0.96%,7852525 +2017-02-24,35.81000,36.32000,35.55000,36.30000,33.19800,0.39%,7505777 +2017-02-27,36.47000,36.50000,36.10000,36.43000,33.31700,0.36%,6491371 +2017-02-28,36.33000,36.44000,36.10300,36.22000,33.12500,-0.58%,8585589 +2017-03-01,36.52000,36.93000,36.50000,36.85000,33.70100,1.74%,7298251 +2017-03-02,36.71000,36.95000,36.33000,36.49000,33.37200,-0.98%,7854762 +2017-03-03,36.44000,36.88000,36.42000,36.87000,33.72000,1.04%,7257496 +2017-03-06,36.68000,36.95500,36.51000,36.86000,33.71000,-0.03%,9219071 +2017-03-07,36.81000,37.26000,36.75000,36.97000,33.81100,0.30%,7841451 +2017-03-08,37.01000,37.23000,36.96000,37.19000,34.01200,0.60%,8052683 +2017-03-09,37.03000,37.48000,37.02000,37.38000,34.18600,0.51%,8494054 +2017-03-10,37.66000,38.19000,37.65000,38.12000,34.86300,1.98%,11486540 +2017-03-13,38.20000,38.59000,38.17000,38.44000,35.15500,0.84%,9111376 +2017-03-14,38.35000,38.44000,37.78000,38.27000,35.00000,-0.44%,9646912 +2017-03-15,38.41000,38.95000,38.30000,38.92000,35.59400,1.70%,9405810 +2017-03-16,39.00000,39.28000,38.85000,39.05000,35.71300,0.33%,8305248 +2017-03-17,39.34000,39.38000,39.08500,39.28000,35.92400,0.59%,11023657 +2017-03-20,39.33000,39.76500,39.21000,39.57000,36.18900,0.74%,6916906 +2017-03-21,39.70000,39.81000,38.30000,38.58000,35.28300,-2.50%,13550141 +2017-03-22,38.48000,38.83000,38.34000,38.82000,35.50300,0.62%,9075725 +2017-03-23,38.84000,39.10900,38.61000,38.85000,35.53000,0.08%,6904579 +2017-03-24,39.38000,39.68000,38.74000,38.97000,35.64000,0.31%,9059928 +2017-03-27,38.45000,39.00000,38.29500,38.86000,35.54000,-0.28%,6823948 +2017-03-28,38.74000,39.19500,38.71000,38.82000,35.50300,-0.10%,7924875 +2017-03-29,38.82000,38.94700,38.66000,38.87000,35.54900,0.13%,6404366 +2017-03-30,38.91000,39.13000,38.80000,38.89000,35.56700,0.05%,5997692 +2017-03-31,38.80000,39.04000,38.53000,38.90000,35.57600,0.03%,8567565 +2017-04-03,38.99000,39.06000,38.52000,38.89000,35.56700,-0.03%,7165262 +2017-04-04,38.71000,39.02000,38.65500,39.00000,35.66800,0.28%,7241421 +2017-04-05,39.16000,39.35000,38.38000,38.38000,35.10100,-1.59%,6927418 +2017-04-06,38.35000,38.65000,37.85000,38.58000,35.28300,0.52%,7158874 +2017-04-07,38.45000,39.03000,38.45000,38.93000,35.60400,0.91%,6314603 +2017-04-10,38.82000,39.20000,38.74500,38.86000,35.54000,-0.18%,7339629 +2017-04-11,38.69000,38.69000,37.60000,38.20000,34.93600,-1.70%,10549694 +2017-04-12,38.35000,38.37000,37.63000,37.77000,34.54300,-1.13%,6802507 +2017-04-13,37.67000,38.25000,37.41000,37.52000,34.31400,-0.66%,5753986 +2017-04-17,37.64000,38.03000,37.57000,38.02000,34.77100,1.33%,5242480 +2017-04-18,37.79000,38.11000,37.60000,38.05000,34.79900,0.08%,6047326 +2017-04-19,39.20000,39.65500,39.15000,39.25000,35.89600,3.15%,13394449 +2017-04-20,39.54000,39.97000,39.15000,39.89000,36.48200,1.63%,9402816 +2017-04-21,39.90000,40.08500,39.47000,39.79000,36.39000,-0.25%,8762041 +2017-04-24,40.37000,40.61000,40.09000,40.44000,36.98500,1.63%,6925333 +2017-04-25,40.62000,40.87000,40.28000,40.79000,37.30500,0.87%,7191425 +2017-04-26,40.78000,40.92000,40.42500,40.71000,37.23100,-0.20%,5325495 +2017-04-27,40.96000,41.82000,40.94000,41.33000,37.79900,1.52%,8125454 +2017-04-28,41.10000,41.33000,40.58000,40.61000,37.14000,-1.74%,8982746 +2017-05-01,40.98000,41.71000,40.85000,41.70000,38.13700,2.68%,6661399 +2017-05-02,41.72000,41.75000,41.13000,41.71000,38.14600,0.02%,6870215 +2017-05-03,41.71000,41.71000,41.20000,41.55000,38.00000,-0.38%,5636472 +2017-05-04,41.65000,41.81000,41.41000,41.62000,38.06400,0.17%,4976588 +2017-05-05,41.85000,41.89000,41.30000,41.83000,38.25600,0.50%,4732964 +2017-05-08,41.90000,41.96000,41.44000,41.54000,37.99100,-0.69%,6319142 +2017-05-09,41.82000,42.25000,41.72000,42.04000,38.44800,1.20%,7874905 +2017-05-10,42.53000,43.09000,42.47000,42.87000,39.20700,1.97%,11421062 +2017-05-11,43.02000,43.48000,42.73000,43.48000,39.76500,1.42%,10650509 +2017-05-12,43.53000,43.64000,43.06000,43.44000,39.72800,-0.09%,9322230 +2017-05-15,43.88000,44.42500,43.71000,44.32000,40.53300,2.03%,11709610 +2017-05-16,44.80000,45.08000,44.31000,45.07000,41.21900,1.69%,13262080 +2017-05-17,44.58000,44.70000,42.73000,42.76000,39.10600,-5.13%,19787874 +2017-05-18,43.10000,44.10000,42.83500,43.91000,40.15800,2.69%,19256758 +2017-05-19,45.05000,45.74000,43.91000,44.08000,40.31400,0.39%,22672182 +2017-05-22,44.19000,45.00000,43.62000,44.73000,40.90800,1.47%,12126707 +2017-05-23,44.81000,44.94000,44.30000,44.91000,41.16400,0.40%,8469797 +2017-05-24,45.00000,45.13000,44.47000,44.63000,40.90700,-0.62%,7487520 +2017-05-25,44.76000,45.33000,44.55100,45.02000,41.26500,0.87%,8657912 +2017-05-26,44.87000,45.50000,44.75000,45.50000,41.70500,1.07%,6589141 +2017-05-30,45.47000,45.74000,45.21000,45.56000,41.76000,0.13%,6430764 +2017-05-31,45.66000,46.03500,45.33000,45.88000,42.05300,0.70%,12273794 +2017-06-01,45.97000,46.26000,45.80000,46.00000,42.16300,0.26%,7013690 +2017-06-02,46.22000,46.86000,45.90000,46.80000,42.89600,1.74%,9336663 +2017-06-05,46.63000,47.24000,46.51000,46.72000,42.82300,-0.17%,6703737 +2017-06-06,46.57000,47.21000,46.48000,46.57000,42.68600,-0.32%,7745180 +2017-06-07,46.70000,47.34000,46.62000,47.26000,43.31800,1.48%,7920343 +2017-06-08,47.40000,47.47000,46.93000,47.43000,43.47400,0.36%,7597119 +2017-06-09,47.62000,47.86000,43.41000,44.74000,41.00800,-5.67%,20072204 +2017-06-12,44.14000,44.50000,42.31600,44.34000,40.64200,-0.89%,20376467 +2017-06-13,44.91000,45.50000,44.28000,44.85000,41.10900,1.15%,12191638 +2017-06-14,45.08000,45.28500,43.37000,43.98000,40.31200,-1.94%,10561446 +2017-06-15,43.19000,43.67000,42.83000,43.16000,39.56000,-1.86%,11421667 +2017-06-16,43.19000,43.90000,43.05500,43.11000,39.51400,-0.12%,10554355 +2017-06-19,43.70000,44.39000,43.63000,44.29000,40.59600,2.74%,9469822 +2017-06-20,44.26000,44.59000,43.30000,43.36000,39.74300,-2.10%,8815170 +2017-06-21,43.41000,43.82000,43.09000,43.62000,39.98200,0.60%,9350368 +2017-06-22,43.69000,43.92000,43.08000,43.34000,39.72500,-0.64%,7021025 +2017-06-23,43.45000,44.30000,43.41000,44.09000,40.41200,1.73%,9728596 +2017-06-26,44.47000,44.65000,42.91000,43.25000,39.64300,-1.91%,10840323 +2017-06-27,43.00000,43.10000,41.83000,41.89000,38.39600,-3.14%,12682765 +2017-06-28,41.90000,42.77500,41.42000,42.69000,39.12900,1.91%,14181558 +2017-06-29,42.35000,42.46000,40.79000,41.44000,37.98400,-2.93%,12070918 +2017-06-30,41.81000,42.02000,41.09000,41.31000,37.86400,-0.31%,9595483 +2017-07-03,41.33000,41.96000,40.98000,41.01000,37.58900,-0.73%,6519488 +2017-07-05,41.28000,42.23000,41.25000,42.12000,38.60700,2.71%,10730261 +2017-07-06,41.72000,42.59000,41.56000,42.11000,38.59800,-0.02%,11871099 +2017-07-07,42.36000,43.79500,42.36000,43.54000,39.90800,3.40%,10609304 +2017-07-10,43.60000,44.50000,43.51000,44.21000,40.52200,1.54%,10329457 +2017-07-11,44.21000,45.50000,44.04000,45.40000,41.61300,2.69%,13397676 +2017-07-12,45.68000,45.98000,44.84000,45.28000,41.50300,-0.26%,10068224 +2017-07-13,45.28000,45.65700,44.99200,45.30000,41.52200,0.04%,8908910 +2017-07-14,45.38000,46.13000,45.35000,46.12000,42.27300,1.81%,7710726 +2017-07-17,46.20000,46.45000,45.68000,46.15000,42.30100,0.07%,7518676 +2017-07-18,46.02000,46.63000,45.68000,46.62000,42.73100,1.02%,5604952 +2017-07-19,46.90000,47.21000,46.74500,47.18000,43.24500,1.20%,8299633 +2017-07-20,47.11000,47.34000,46.37000,47.25000,43.30900,0.15%,8077850 +2017-07-21,46.78000,47.00000,46.23000,46.81000,42.90600,-0.93%,7449663 +2017-07-24,46.68000,47.02000,46.56000,46.78000,42.87800,-0.06%,7920475 +2017-07-25,46.63000,46.66500,45.85000,46.40000,42.53000,-0.81%,7146665 +2017-07-26,46.61000,47.47000,46.52000,47.45000,43.49200,2.26%,8830550 +2017-07-27,47.50000,47.59000,45.30000,46.04000,42.20000,-2.97%,16770403 +2017-07-28,45.90000,46.00000,44.91000,45.25000,41.47600,-1.72%,9532585 +2017-07-31,45.43000,45.48000,44.01000,44.31000,40.61400,-2.08%,10937127 +2017-08-01,44.39000,44.79000,44.01500,44.10000,40.42200,-0.47%,9257230 +2017-08-02,44.35000,44.44000,42.51000,42.73000,39.16600,-3.11%,15323332 +2017-08-03,42.70000,43.11500,42.31000,42.70000,39.13800,-0.07%,11313324 +2017-08-04,42.85000,43.14000,42.36000,42.82000,39.24800,0.28%,6387474 +2017-08-07,42.86000,44.04500,42.85000,43.96000,40.29300,2.66%,7569300 +2017-08-08,44.04000,44.52000,43.73000,43.90000,40.23800,-0.14%,9201386 +2017-08-09,43.39000,44.02500,43.06000,43.81000,40.15600,-0.21%,5488012 +2017-08-10,43.37000,43.58000,41.94000,42.03000,38.52400,-4.06%,11071391 +2017-08-11,42.03000,43.14000,41.98000,43.08000,39.48700,2.50%,10041157 +2017-08-14,43.70000,44.24000,43.59000,43.78000,40.12800,1.62%,9645058 +2017-08-15,43.85000,44.35000,43.60000,43.88000,40.22000,0.23%,6060576 +2017-08-16,44.35000,44.61600,43.76000,44.46000,40.75200,1.32%,8385346 +2017-08-17,44.33000,44.40000,43.00000,43.12000,39.52300,-3.01%,12725766 +2017-08-18,44.77000,45.25000,43.66000,44.30000,40.60500,2.74%,20823492 +2017-08-21,44.11000,44.26000,43.02100,43.31000,39.69800,-2.23%,13510380 +2017-08-22,43.62000,44.53000,43.61000,44.45000,40.83400,2.63%,8473167 +2017-08-23,44.20000,44.20000,43.83000,44.02000,40.43900,-0.97%,8339155 +2017-08-24,44.30000,44.31000,43.25000,43.72000,40.16300,-0.68%,8862063 +2017-08-25,43.79000,43.95000,43.12000,43.31000,39.78700,-0.94%,6163864 +2017-08-28,43.36000,43.72100,43.36000,43.63000,40.08100,0.74%,5460565 +2017-08-29,43.02000,44.19000,42.93300,44.02000,40.43900,0.89%,6573314 +2017-08-30,44.00000,45.49000,43.99000,45.47000,41.77100,3.29%,8671841 +2017-08-31,45.43000,45.47000,44.84000,45.12000,41.45000,-0.77%,8191118 +2017-09-01,45.19000,45.29600,44.76000,45.10000,41.43100,-0.04%,5183335 +2017-09-05,44.63000,44.96000,43.87000,44.48000,40.86200,-1.37%,9181933 +2017-09-06,44.70000,44.95500,44.21000,44.73000,41.09100,0.56%,12023444 +2017-09-07,44.94000,45.40000,44.59000,45.22000,41.54100,1.10%,8178845 +2017-09-08,45.20000,45.25000,44.12000,44.35000,40.74200,-1.92%,8091274 +2017-09-11,44.89000,45.79000,44.85000,45.58000,41.87200,2.77%,8754376 +2017-09-12,45.84000,46.02000,45.37000,45.65000,41.93600,0.15%,6982062 +2017-09-13,46.10000,46.42000,45.53000,46.12000,42.36800,1.03%,7376490 +2017-09-14,45.98000,47.36000,45.78000,47.05000,43.22300,2.02%,12253950 +2017-09-15,46.97000,47.69000,46.87000,47.14000,43.30500,0.19%,13724343 +2017-09-18,47.80000,48.52700,47.74000,48.05000,44.14100,1.93%,11015900 +2017-09-19,48.03000,48.50000,47.58000,48.26000,44.33400,0.44%,9090325 +2017-09-20,48.37000,48.37000,46.78000,47.28000,43.43400,-2.03%,10756287 +2017-09-21,47.31000,47.53000,46.76000,47.15000,43.31400,-0.27%,7741349 +2017-09-22,46.89000,47.92000,46.84000,47.77000,43.88400,1.31%,5747517 +2017-09-25,47.52000,47.64000,45.97000,46.33000,42.56100,-3.01%,11174180 +2017-09-26,46.56000,46.86000,45.58000,45.92000,42.18500,-0.88%,10577296 +2017-09-27,46.73000,49.71000,46.68000,48.84000,44.86700,6.36%,20187112 +2017-09-28,48.92000,50.88000,48.65000,50.62000,46.50200,3.64%,21184997 +2017-09-29,50.59000,52.28000,50.56000,52.09000,47.85300,2.90%,20779652 +2017-10-02,52.21000,52.63000,51.62000,52.08000,47.84300,-0.02%,15513429 +2017-10-03,52.21000,52.36000,51.26000,51.84000,47.62300,-0.46%,11184577 +2017-10-04,51.78000,52.00000,51.15000,51.60000,47.40200,-0.46%,7984517 +2017-10-05,51.65000,51.74000,50.77000,51.43000,47.24600,-0.33%,9264611 +2017-10-06,51.20000,52.41000,51.15000,52.40000,48.13700,1.89%,8460038 +2017-10-09,52.69000,53.04300,52.21000,52.69000,48.40400,0.55%,8753679 +2017-10-10,53.05000,53.07000,51.79000,52.59000,48.31200,-0.19%,8203270 +2017-10-11,52.39000,53.37500,52.30000,53.23000,48.90000,1.22%,7212075 +2017-10-12,53.15000,54.13000,53.04000,53.31000,48.97300,0.15%,12565724 +2017-10-13,53.60000,54.04500,53.23700,53.94000,49.55200,1.18%,10114746 +2017-10-16,54.28000,55.09000,54.28000,55.04000,50.56300,2.04%,9533318 +2017-10-17,54.97000,55.28000,54.28000,55.13000,50.64500,0.16%,10210664 +2017-10-18,55.29000,55.61000,54.67000,55.34000,50.83800,0.38%,9399280 +2017-10-19,54.70000,55.34000,54.15000,55.33000,50.82900,-0.02%,7172450 +2017-10-20,55.84000,56.23500,55.73000,56.09000,51.52700,1.37%,10269273 +2017-10-23,56.49000,56.73000,55.80000,56.37000,51.78400,0.50%,10932631 +2017-10-24,56.61000,56.66000,55.86000,56.38000,51.79400,0.02%,7180029 +2017-10-25,56.29000,56.38000,54.57100,55.30000,50.80100,-1.92%,13561322 +2017-10-26,55.67000,56.43000,55.59000,55.93000,51.38000,1.14%,8114320 +2017-10-27,56.26000,56.82000,55.50000,56.69000,52.07800,1.36%,10406593 +2017-10-30,56.50000,56.60000,55.58000,55.90000,51.35300,-1.39%,7249715 +2017-10-31,56.05000,56.68000,55.69000,56.43000,51.84000,0.95%,7351579 +2017-11-01,57.00000,57.34100,55.20000,55.71000,51.17800,-1.28%,10385911 +2017-11-02,55.72000,56.38000,55.11000,56.26000,51.68300,0.99%,6525818 +2017-11-03,56.29000,56.55000,55.92000,56.55000,51.95000,0.52%,5382968 +2017-11-06,56.69000,56.72000,55.70000,56.33000,51.74800,-0.39%,7878033 +2017-11-07,56.38000,57.21000,56.31000,56.47000,51.87600,0.25%,7740614 +2017-11-08,56.49000,57.13000,56.22000,56.92000,52.29000,0.80%,7285351 +2017-11-09,56.48000,56.58000,54.80100,55.48000,50.96700,-2.53%,10028210 +2017-11-10,55.65000,56.51000,55.31000,56.36000,51.77500,1.59%,7365428 +2017-11-13,56.40000,57.09000,56.10000,57.03000,52.39100,1.19%,8773526 +2017-11-14,56.83000,56.90000,55.80000,56.42000,51.83000,-1.07%,8378534 +2017-11-15,56.23000,56.54000,55.46000,55.77000,51.23300,-1.15%,9302232 +2017-11-16,56.36000,58.00000,56.26000,57.84000,53.13500,3.71%,14583281 +2017-11-17,60.46000,60.89000,56.08500,56.49000,51.89500,-2.33%,27143170 +2017-11-20,56.66000,58.22000,56.66000,57.62000,52.93300,2.00%,14197449 +2017-11-21,58.00000,58.86000,58.00000,58.80000,54.01700,2.05%,9798974 +2017-11-22,58.94000,59.00000,57.50000,57.68000,53.08000,-1.90%,8283435 +2017-11-24,57.85000,58.13000,57.67000,57.91000,53.29100,0.40%,3703183 +2017-11-27,56.92000,57.33000,56.27000,56.94000,52.39900,-1.68%,7786705 +2017-11-28,57.00000,57.63000,56.76000,57.33000,52.75800,0.68%,7811153 +2017-11-29,56.86000,57.06000,51.59000,52.91000,48.69000,-7.71%,25235049 +2017-11-30,53.71000,53.76000,52.33000,52.77000,48.56100,-0.26%,14543342 +2017-12-01,52.00000,52.72000,50.37000,51.91000,47.77000,-1.63%,16271762 +2017-12-04,52.06000,52.34000,49.27000,49.77000,45.80100,-4.12%,19287195 +2017-12-05,49.45000,51.90000,48.25000,50.08000,46.08600,0.62%,20424891 +2017-12-06,49.87000,51.26900,49.09500,51.01000,46.94200,1.86%,19213428 +2017-12-07,51.69000,52.59000,51.33000,52.30000,48.12900,2.53%,14226839 +2017-12-08,53.00000,53.79000,51.19000,51.43000,47.32800,-1.66%,15058225 +2017-12-11,51.57000,52.20000,50.97000,51.62000,47.50300,0.37%,9500435 +2017-12-12,51.50000,51.74000,50.41000,50.47000,46.44500,-2.23%,9452096 +2017-12-13,50.81000,51.08000,50.57000,50.76000,46.71200,0.57%,13717439 +2017-12-14,51.00000,51.81000,50.57000,51.31000,47.21800,1.08%,8867859 +2017-12-15,51.57000,52.88000,51.15000,52.54000,48.35000,2.40%,13432127 +2017-12-18,53.16000,53.54000,52.76000,53.40000,49.14100,1.64%,12977805 +2017-12-19,52.85000,53.43000,52.33000,52.96000,48.73600,-0.82%,10559088 +2017-12-20,54.11000,54.25000,52.92000,53.29000,49.04000,0.62%,9935768 +2017-12-21,53.18000,53.31000,51.81000,51.89000,47.75200,-2.63%,9439309 +2017-12-22,51.75000,52.24000,51.30000,52.06000,47.90800,0.33%,7565240 +2017-12-26,51.22000,51.43000,50.42000,51.05000,46.97900,-1.94%,7350289 +2017-12-27,51.34000,51.83000,50.97000,51.68000,47.55800,1.23%,5838377 +2017-12-28,51.89000,52.15000,51.50000,51.72000,47.59500,0.08%,5507887 +2017-12-29,51.82000,51.94000,51.06000,51.12000,47.04300,-1.16%,6853581 +2018-01-02,51.68000,53.06000,51.22000,53.04000,48.81000,3.76%,9721793 +2018-01-03,53.54000,54.28000,53.19000,53.98000,49.67500,1.77%,10716388 +2018-01-04,54.50000,54.94000,53.98000,54.29000,49.96000,0.57%,9370822 +2018-01-05,54.65000,54.91000,54.22000,54.60000,50.24500,0.57%,10668866 +2018-01-08,55.01000,56.45000,54.97000,55.92000,51.46000,2.42%,12508161 +2018-01-09,56.17000,56.18000,54.04000,54.86000,50.48500,-1.90%,13492273 +2018-01-10,54.09000,54.11000,52.56000,53.30000,49.04900,-2.84%,14080696 +2018-01-11,53.47000,53.53000,52.62000,53.20000,48.95700,-0.19%,10178904 +2018-01-12,53.24000,54.00000,53.08000,53.45000,49.18700,0.47%,9021781 +2018-01-16,54.82000,55.40000,54.01000,54.50000,50.15300,1.96%,14150321 +2018-01-17,55.71000,57.52000,55.47000,57.34000,52.76700,5.21%,17492642 +2018-01-18,56.75000,58.63000,56.68000,57.40000,52.82200,0.10%,15343341 +2018-01-19,57.70000,57.72000,56.22000,57.40000,52.82200,,11367654 +2018-01-22,57.47000,57.53000,56.87000,57.46000,52.87700,0.10%,11082023 +2018-01-23,57.88000,58.18000,57.18000,57.79000,53.18100,0.57%,8605103 +2018-01-24,57.32000,57.42000,56.36000,56.88000,52.34400,-1.57%,11482430 +2018-01-25,58.18000,58.73000,55.46000,55.76000,51.31300,-1.97%,14707139 +2018-01-26,56.42000,57.12000,55.93000,57.12000,52.56400,2.44%,10918953 +2018-01-29,56.73000,56.92000,54.82000,55.33000,50.91700,-3.13%,11795230 +2018-01-30,54.28000,54.33000,53.21000,53.38000,49.12300,-3.52%,14145314 +2018-01-31,53.68000,54.14000,52.91000,53.63000,49.35300,0.47%,12855909 +2018-02-01,53.16000,54.18000,52.93000,53.28000,49.03100,-0.65%,9459981 +2018-02-02,52.58000,52.79000,50.52000,50.68000,46.63800,-4.88%,16381200 +2018-02-05,49.98000,51.47000,48.31000,48.31000,44.45700,-4.68%,15857335 +2018-02-06,47.41000,50.26000,46.40000,50.25000,46.24200,4.02%,20726996 +2018-02-07,49.87000,50.58000,48.67000,48.69000,44.80700,-3.10%,14570054 +2018-02-08,48.98000,49.15000,45.74000,45.75000,42.10100,-6.04%,18095862 +2018-02-09,46.84000,48.50000,45.13000,48.08000,44.24500,5.09%,21258164 +2018-02-12,48.96000,49.88000,48.41000,49.50000,45.55200,2.95%,16134229 +2018-02-13,49.26000,49.65000,48.50000,49.55000,45.59800,0.10%,12777703 +2018-02-14,49.40000,52.12000,49.15000,51.96000,47.81600,4.86%,20004099 +2018-02-15,52.16000,54.00000,50.58000,53.99000,49.68400,3.91%,26497808 +2018-02-16,53.80000,56.09000,53.67000,55.03000,50.64100,1.93%,27106419 +2018-02-20,54.74000,57.36000,54.35000,56.66000,52.23300,2.96%,21461851 +2018-02-21,57.00000,57.34000,56.08000,56.13000,51.74500,-0.94%,15972650 +2018-02-22,56.49000,56.98000,55.81000,56.07000,51.68900,-0.11%,14704434 +2018-02-23,56.59000,57.13000,56.31000,57.01000,52.55600,1.68%,13273501 +2018-02-26,57.52000,59.00000,57.34000,58.81000,54.21500,3.16%,14325217 +2018-02-27,58.64000,58.90000,57.63000,57.64000,53.13700,-1.99%,12876903 +2018-02-28,57.90000,58.77000,57.58000,57.59000,53.09000,-0.09%,13014321 +2018-03-01,57.54000,58.44000,56.12000,57.07000,52.61100,-0.90%,17330221 +2018-03-02,55.90000,58.14000,55.12000,58.03000,53.49600,1.68%,15719349 +2018-03-05,57.31000,58.42000,57.11000,57.63000,53.12700,-0.69%,13326704 +2018-03-06,58.32000,60.18000,58.10000,59.99000,55.30300,4.10%,23269604 +2018-03-07,59.10000,60.09000,58.60000,59.42000,54.77700,-0.95%,17284037 +2018-03-08,59.76000,59.91000,59.00000,59.37000,54.73100,-0.08%,11739668 +2018-03-09,59.71000,61.76000,59.47000,61.61000,56.79600,3.77%,16809967 +2018-03-12,61.91000,62.40000,60.88000,60.97000,56.20600,-1.04%,15598512 +2018-03-13,61.38000,62.24000,59.49000,59.69000,55.02600,-2.10%,15449563 +2018-03-14,59.99000,60.71000,59.39000,60.23000,55.52400,0.90%,11847348 +2018-03-15,60.40000,61.24000,59.59000,60.28000,55.57000,0.08%,11754057 +2018-03-16,60.38000,60.52000,59.23000,59.44000,54.79600,-1.39%,14375820 +2018-03-19,58.82000,59.08000,57.47000,58.50000,53.92900,-1.58%,13292653 +2018-03-20,58.42000,59.52000,58.32000,59.23000,54.60200,1.25%,8163303 +2018-03-21,59.59000,61.57000,59.46000,60.78000,56.03100,2.62%,16977951 +2018-03-22,59.67000,60.62000,58.90000,58.96000,54.35300,-2.99%,14494507 +2018-03-23,58.67000,58.83000,55.37000,55.38000,51.05300,-6.07%,18689293 +2018-03-26,57.21000,58.52000,56.61000,58.47000,53.90200,5.58%,14100037 +2018-03-27,59.00000,59.22000,54.84000,55.44000,51.10800,-5.18%,16959820 +2018-03-28,55.00000,55.43000,53.73000,54.06000,49.83600,-2.49%,16677761 +2018-03-29,54.60000,56.61000,54.19000,55.61000,51.26500,2.87%,12580231 +2018-04-02,55.27000,55.53000,52.42000,52.89000,48.75800,-4.89%,21063622 +2018-04-03,53.52000,54.44000,53.01000,53.98000,49.76200,2.06%,10802242 +2018-04-04,52.29000,55.76000,52.29000,55.56000,51.21900,2.93%,11991886 +2018-04-05,55.87000,56.21000,53.86000,54.29000,50.04800,-2.29%,12344356 +2018-04-06,53.26000,53.87000,51.92000,52.34000,48.25100,-3.59%,15088608 +2018-04-09,52.98000,54.98000,52.80000,53.02000,48.87800,1.30%,11143484 +2018-04-10,54.61000,55.26000,53.80000,54.80000,50.51800,3.36%,10624821 +2018-04-11,54.49000,55.91000,54.35000,54.95000,50.65700,0.27%,9364806 +2018-04-12,55.30000,56.67000,55.16000,56.43000,52.02100,2.69%,9133679 +2018-04-13,56.88000,57.06000,55.69000,56.07000,51.68900,-0.64%,6786432 +2018-04-16,56.44000,57.24000,56.18000,56.87000,52.42700,1.43%,7982836 +2018-04-17,57.20000,58.40000,57.17000,57.86000,53.33900,1.74%,9833030 +2018-04-18,56.00000,56.40000,54.57000,54.73000,50.45400,-5.41%,18705542 +2018-04-19,53.68000,54.18000,50.80000,51.19000,47.19000,-6.47%,24443494 +2018-04-20,51.08000,52.04000,50.68000,51.09000,47.09800,-0.20%,16258049 +2018-04-23,51.53000,51.74000,49.93000,50.18000,46.25900,-1.78%,12427907 +2018-04-24,50.71000,51.05000,48.18000,48.72000,44.91300,-2.91%,16358910 +2018-04-25,48.76000,49.47000,47.74000,49.14000,45.30100,0.86%,13284571 +2018-04-26,50.01000,50.66000,49.55000,50.49000,46.54500,2.75%,12701536 +2018-04-27,51.04000,51.39000,49.24000,49.40000,45.54000,-2.16%,11514288 +2018-04-30,49.52000,49.95000,49.17000,49.67000,45.78900,0.55%,12694967 +2018-05-01,49.74000,50.95000,49.51000,50.91000,46.93200,2.50%,10935468 +2018-05-02,50.66000,51.28000,50.37000,50.53000,46.58200,-0.75%,10284964 +2018-05-03,50.27000,50.91000,49.88000,50.71000,46.74800,0.36%,11661534 +2018-05-04,50.39000,52.69000,50.18000,52.56000,48.45300,3.65%,12523268 +2018-05-07,52.74000,52.90000,52.15000,52.59000,48.48100,0.06%,10071105 +2018-05-08,52.70000,53.49000,52.60000,53.45000,49.27400,1.64%,13492941 +2018-05-09,53.53000,54.17000,53.26000,54.13000,49.90100,1.27%,9581362 +2018-05-10,54.53000,55.62000,54.32000,55.53000,51.19100,2.59%,9880362 +2018-05-11,55.43000,55.89000,54.55000,54.84000,50.55500,-1.24%,10897315 +2018-05-14,55.83000,56.94000,55.23000,55.26000,50.94200,0.77%,12333798 +2018-05-15,54.75000,54.87000,53.48000,54.09000,49.86400,-2.12%,12837315 +2018-05-16,54.50000,55.46000,54.46000,55.17000,50.86000,2.00%,10166674 +2018-05-17,54.68000,54.98000,53.46000,53.96000,49.74400,-2.19%,20101007 +2018-05-18,50.29000,50.46000,48.53000,49.51000,45.64200,-8.25%,51042247 +2018-05-21,50.71000,51.37000,49.37000,50.00000,46.09300,0.99%,20898855 +2018-05-22,50.61000,51.33000,50.00000,50.25000,46.32400,0.50%,15094044 +2018-05-23,49.81000,50.80000,49.73000,50.34000,46.59100,0.18%,15595400 +2018-05-24,50.59000,50.91000,49.86000,50.77000,46.98900,0.85%,10442013 +2018-05-25,50.73000,51.33000,50.40000,50.85000,47.06300,0.16%,12202909 +2018-05-29,51.10000,52.25000,51.04000,52.02000,48.14600,2.30%,16094872 +2018-05-30,52.38000,52.49000,51.45000,51.59000,47.74800,-0.83%,13439597 +2018-05-31,51.31000,51.61000,50.62000,50.78000,46.99900,-1.57%,16462732 +2018-06-01,51.30000,52.27000,51.11000,52.24000,48.35000,2.88%,11341186 +2018-06-04,52.35000,52.47000,51.89000,52.29000,48.39600,0.10%,9911343 +2018-06-05,52.71000,53.23000,52.32000,52.91000,48.97000,1.19%,13547109 +2018-06-06,52.93000,52.93000,52.11000,52.53000,48.61800,-0.72%,10027147 +2018-06-07,51.61000,51.82000,50.40000,51.25000,47.43400,-2.44%,16868964 +2018-06-08,50.41000,51.22000,50.23000,51.15000,47.34100,-0.20%,9954442 +2018-06-11,51.20000,51.22000,49.56000,49.89000,46.17500,-2.46%,18725485 +2018-06-12,50.07000,50.88000,49.83000,50.86000,47.07300,1.94%,17236772 +2018-06-13,50.30000,51.59000,50.25000,50.98000,47.18400,0.24%,17174088 +2018-06-14,50.99000,51.04000,49.62000,49.69000,45.99000,-2.53%,16482523 +2018-06-15,49.16000,49.70000,48.76000,49.31000,45.63800,-0.76%,23243800 +2018-06-18,48.88000,49.00000,48.15000,48.32000,44.72200,-2.01%,13780941 +2018-06-19,47.56000,48.81000,47.20000,48.55000,44.93500,0.48%,13586351 +2018-06-20,48.75000,48.98000,48.14000,48.58000,44.96200,0.06%,9735853 +2018-06-21,49.59000,49.79000,48.66000,48.99000,45.34200,0.84%,13209348 +2018-06-22,49.40000,49.40000,47.73000,47.96000,44.38900,-2.10%,13200531 +2018-06-25,47.00000,47.33000,46.08000,46.71000,43.23200,-2.61%,14442793 +2018-06-26,47.16000,47.30000,46.56000,46.67000,43.19500,-0.09%,14748320 +2018-06-27,46.92000,47.19000,45.20000,45.25000,41.88000,-3.04%,14900221 +2018-06-28,44.96000,45.49000,44.57000,45.29000,41.91700,0.09%,13760424 +2018-06-29,45.73000,46.82000,45.69000,46.19000,42.75000,1.99%,15112231 +2018-07-02,45.10000,45.71000,44.92000,45.68000,42.27800,-1.10%,11042942 +2018-07-03,45.76000,45.88000,44.74000,44.80000,41.46400,-1.93%,7538522 +2018-07-05,45.41000,45.68000,44.99000,45.44000,42.05600,1.43%,8950714 +2018-07-06,45.46000,46.22000,44.89000,46.13000,42.69500,1.52%,11467621 +2018-07-09,46.26000,46.65000,45.52000,46.52000,43.05600,0.85%,9727704 +2018-07-10,46.53000,46.92000,46.26000,46.74000,43.25900,0.47%,8801991 +2018-07-11,46.05000,46.22000,44.98000,45.20000,41.83400,-3.29%,13332963 +2018-07-12,45.34000,45.89000,45.34000,45.68000,42.27800,1.06%,9735426 +2018-07-13,45.59000,46.23000,45.50000,46.13000,42.69500,0.99%,6349696 +2018-07-16,46.04000,46.66000,45.96000,46.31000,42.86100,0.39%,7228530 +2018-07-17,45.95000,47.46000,45.95000,47.30000,43.77800,2.14%,9692752 +2018-07-18,48.97000,49.15000,47.84000,48.28000,44.68500,2.07%,15309263 +2018-07-19,47.71000,48.00000,46.56000,46.67000,43.19500,-3.33%,11481075 +2018-07-20,46.67000,47.10000,46.21000,46.76000,43.27800,0.19%,7793579 +2018-07-23,46.30000,46.54000,45.43000,46.43000,42.97200,-0.71%,7364275 +2018-07-24,46.61000,47.27000,45.83000,45.91000,42.49100,-1.12%,10903345 +2018-07-25,45.79000,46.07000,45.13000,45.96000,42.53700,0.11%,9282833 +2018-07-26,46.00000,47.31000,45.97000,47.17000,43.65700,2.63%,11637455 +2018-07-27,48.63000,49.48000,47.88000,48.30000,44.70300,2.40%,17601085 +2018-07-30,48.28000,48.43000,47.61000,47.91000,44.34200,-0.81%,9305429 +2018-07-31,48.36000,49.06000,48.16000,48.63000,45.00900,1.50%,10816406 +2018-08-01,48.89000,48.97000,47.77000,47.97000,44.39800,-1.36%,8326592 +2018-08-02,47.39000,48.83000,47.11000,48.11000,44.52700,0.29%,9371711 +2018-08-03,48.19000,48.86000,47.85000,48.84000,45.20300,1.52%,7032701 +2018-08-06,49.08000,49.79000,48.90000,49.48000,45.79500,1.31%,8555009 +2018-08-07,49.79000,49.97000,49.08000,49.63000,45.93400,0.30%,7530567 +2018-08-08,49.60000,50.39000,49.45000,50.18000,46.44300,1.11%,8459435 +2018-08-09,48.96000,49.58000,48.16000,49.16000,45.49900,-2.03%,9514932 +2018-08-10,48.18000,48.66000,47.91000,48.13000,44.54600,-2.10%,8088784 +2018-08-13,48.06000,48.60000,47.66000,48.25000,44.65700,0.25%,6436616 +2018-08-14,48.42000,48.89000,48.23000,48.38000,44.77700,0.27%,6879794 +2018-08-15,47.85000,48.10000,47.17000,47.51000,43.97200,-1.80%,10296214 +2018-08-16,47.99000,48.23000,47.15000,47.43000,43.89800,-0.17%,13733112 +2018-08-17,44.77000,44.82000,42.62000,43.77000,40.51100,-7.72%,52584209 +2018-08-20,43.80000,44.15000,43.02000,43.53000,40.28800,-0.55%,15056137 +2018-08-21,43.34000,44.23000,42.85000,43.76000,40.50100,0.53%,15570841 +2018-08-22,43.52000,43.55000,42.97000,42.99000,39.97400,-1.76%,11214269 +2018-08-23,42.81000,43.30000,42.65000,42.79000,39.78800,-0.47%,9504400 +2018-08-24,42.84000,43.06000,42.52000,42.73000,39.73200,-0.14%,8294746 +2018-08-27,42.96000,44.20000,42.75000,43.75000,40.68000,2.39%,12581324 +2018-08-28,43.23000,43.64000,42.95000,43.40000,40.35500,-0.80%,13190538 +2018-08-29,43.31000,43.38000,42.86000,43.10000,40.07600,-0.69%,14226359 +2018-08-30,42.90000,43.50000,42.89000,43.14000,40.11300,0.09%,10122318 +2018-08-31,43.12000,43.30000,42.83000,43.02000,40.00200,-0.28%,9982189 +2018-09-04,42.84000,43.00000,42.05000,42.62000,39.63000,-0.93%,15147360 +2018-09-05,42.30000,42.58000,41.92000,42.50000,39.51800,-0.28%,15022488 +2018-09-06,41.98000,42.20000,40.24000,40.27000,37.44500,-5.25%,22590488 +2018-09-07,40.00000,40.40000,39.63000,39.85000,37.05400,-1.04%,11910089 +2018-09-10,40.10000,40.28000,39.40000,39.60000,36.82200,-0.63%,15560735 +2018-09-11,39.14000,39.46000,38.51000,39.18000,36.43100,-1.06%,14716704 +2018-09-12,38.13000,38.76000,37.39000,38.39000,35.69600,-2.02%,17214767 +2018-09-13,38.78000,39.15000,38.62000,38.89000,36.16100,1.30%,13402905 +2018-09-14,38.91000,39.58000,38.88000,39.10000,36.35700,0.54%,10359178 +2018-09-17,38.95000,39.17000,38.64000,38.70000,35.98500,-1.02%,10794457 +2018-09-18,38.85000,39.43000,38.77000,39.19000,36.44000,1.27%,9846287 +2018-09-19,39.39000,39.47000,38.85000,39.04000,36.30100,-0.38%,8213411 +2018-09-20,39.28000,39.84000,39.18000,39.39000,36.62600,0.90%,12464240 +2018-09-21,39.33000,39.96000,39.15000,39.63000,36.84900,0.61%,20729489 +2018-09-24,39.24000,39.50000,38.86000,39.10000,36.35700,-1.34%,10678815 +2018-09-25,39.15000,39.23000,38.51000,38.58000,35.87300,-1.33%,9222511 +2018-09-26,38.10000,38.87000,38.08000,38.26000,35.57600,-0.83%,10927959 +2018-09-27,38.31000,38.74000,38.07000,38.35000,35.65900,0.24%,7146395 +2018-09-28,38.27000,39.34000,38.12000,38.65000,35.93800,0.78%,11751213 +2018-10-01,38.50000,38.77000,38.05000,38.34000,35.65000,-0.80%,10336989 +2018-10-02,38.33000,39.36000,38.17000,38.90000,36.17100,1.46%,9626512 +2018-10-03,39.15000,39.65000,38.69000,38.92000,36.18900,0.05%,7441693 +2018-10-04,38.57000,38.71000,37.50000,37.89000,35.23200,-2.65%,12199141 +2018-10-05,37.82000,38.05000,36.98000,37.24000,34.62700,-1.72%,9790160 +2018-10-08,37.00000,37.30000,36.31000,36.59000,34.02300,-1.75%,10259517 +2018-10-09,36.53000,36.58000,35.69000,35.72000,33.21400,-2.38%,13392674 +2018-10-10,35.00000,35.69000,34.09000,34.43000,32.01400,-3.61%,23974649 +2018-10-11,34.36000,34.80000,32.78000,32.79000,30.48900,-4.76%,31702133 +2018-10-12,33.85000,34.34000,33.33000,33.69000,31.32600,2.74%,16781796 +2018-10-15,33.44000,33.85000,33.05000,33.43000,31.08400,-0.77%,10151015 +2018-10-16,33.90000,34.80000,33.72000,34.76000,32.32100,3.98%,11705458 +2018-10-17,36.02000,36.08000,34.89000,34.96000,32.50700,0.58%,15149171 +2018-10-18,34.80000,34.89000,33.77000,33.92000,31.54000,-2.97%,12345718 +2018-10-19,34.17000,34.81000,33.89000,34.29000,31.88400,1.09%,14616465 +2018-10-22,34.39000,34.54000,33.15000,33.53000,31.17700,-2.22%,13210064 +2018-10-23,32.11000,33.94000,32.11000,33.52000,31.16800,-0.03%,16111616 +2018-10-24,33.10000,33.61000,31.78000,31.81000,29.57800,-5.10%,14457683 +2018-10-25,32.21000,32.94000,32.09000,32.64000,30.35000,2.61%,12494844 +2018-10-26,31.71000,32.99000,31.57000,32.36000,30.09000,-0.86%,13317229 +2018-10-29,32.65000,32.75000,30.53000,31.12000,28.93700,-3.83%,14150426 +2018-10-30,31.20000,32.46000,31.10000,32.42000,30.14500,4.18%,15142342 +2018-10-31,32.90000,33.26000,32.22000,32.88000,30.57300,1.42%,12942914 +2018-11-01,32.98000,35.45000,32.91000,35.35000,32.87000,7.51%,14184187 +2018-11-02,35.81000,36.02000,34.72000,35.27000,32.79500,-0.23%,11959729 +2018-11-05,35.32000,35.39000,33.75000,34.32000,31.91200,-2.69%,7785301 +2018-11-06,34.16000,34.92000,34.10000,34.87000,32.42300,1.60%,6816354 +2018-11-07,35.26000,35.27000,34.53000,35.25000,32.77700,1.09%,11028834 +2018-11-08,34.80000,35.62000,34.75000,34.94000,32.48900,-0.88%,9029932 +2018-11-09,34.50000,34.63000,33.83000,34.28000,31.87500,-1.89%,11136386 +2018-11-12,33.73000,33.80000,32.46000,32.62000,30.33100,-4.84%,10618005 +2018-11-13,32.95000,34.06000,32.70000,33.49000,31.14000,2.67%,11847527 +2018-11-14,33.80000,34.39000,33.20000,33.58000,31.22400,0.27%,9513534 +2018-11-15,33.32000,35.50000,33.24000,35.02000,32.56300,4.29%,15175711 +2018-11-16,32.15000,35.82000,32.07000,35.40000,32.91600,1.09%,28075252 +2018-11-19,35.24000,35.67000,34.28000,34.42000,32.00500,-2.77%,15052129 +2018-11-20,33.34000,36.92000,33.14000,35.77000,33.26000,3.92%,25487053 +2018-11-21,36.17000,36.28000,35.13000,35.19000,32.90700,-1.62%,11659631 +2018-11-23,34.86000,35.61000,34.80000,35.05000,32.77600,-0.40%,5203199 +2018-11-26,35.57000,36.05000,35.13000,36.01000,33.67400,2.74%,11741184 +2018-11-27,35.65000,36.60000,35.37000,36.00000,33.66400,-0.03%,11117798 +2018-11-28,36.36000,37.13000,35.55000,37.11000,34.70200,3.08%,12038829 +2018-11-29,36.79000,37.09000,36.28000,36.54000,34.16900,-1.54%,7934255 +2018-11-30,36.47000,37.28000,36.33000,37.28000,34.86100,2.03%,13387032 +2018-12-03,38.30000,38.64000,37.78000,38.34000,35.85300,2.84%,14370461 +2018-12-04,38.00000,38.07000,35.15000,35.43000,33.13100,-7.59%,21733036 +2018-12-06,34.63000,34.87600,33.98000,34.69000,32.43900,-2.09%,17391745 +2018-12-07,34.45000,34.83000,33.59000,33.64000,31.45800,-3.03%,15636743 +2018-12-10,33.64000,34.31000,33.45000,34.17000,31.95300,1.58%,10337813 +2018-12-11,34.76000,35.38000,33.96000,34.02000,31.81300,-0.44%,13436876 +2018-12-12,34.59000,34.99000,33.95000,34.20000,31.98100,0.53%,11895523 +2018-12-13,34.45000,34.49000,33.53000,33.71000,31.52300,-1.43%,9675687 +2018-12-14,33.19000,33.51000,32.63000,32.65000,30.53200,-3.14%,10822900 +2018-12-17,32.52000,33.76000,32.52000,32.67000,30.55000,0.06%,12262149 +2018-12-18,33.07000,34.32000,32.89000,33.28000,31.12100,1.87%,13636650 +2018-12-19,32.73000,33.76000,31.36000,31.53000,29.48400,-5.26%,14660018 +2018-12-20,31.90000,32.25000,30.78000,30.90000,28.89500,-2.00%,16178261 +2018-12-21,30.89000,31.83000,30.25000,30.31000,28.34400,-1.91%,24878449 +2018-12-24,30.00000,30.32000,28.96000,28.99000,27.10900,-4.35%,10464918 +2018-12-26,29.38000,30.67000,28.79000,30.64000,28.65200,5.69%,13325637 +2018-12-27,30.22000,31.57000,30.12000,31.55000,29.50300,2.97%,10920213 +2018-12-28,31.66000,33.06000,31.66000,32.38000,30.27900,2.63%,13043225 +2018-12-31,32.71000,33.00000,32.20000,32.74000,30.61600,1.11%,9697064 +2019-01-02,32.04000,33.79000,32.00000,33.48000,31.30800,2.26%,11106343 +2019-01-03,32.73000,33.25000,31.48000,31.54000,29.49400,-5.79%,21580709 +2019-01-04,32.26000,33.85000,32.21000,33.70000,31.51400,6.85%,15631771 +2019-01-07,33.80000,34.80000,33.64000,34.30000,32.07500,1.78%,13868845 +2019-01-08,34.72000,34.72000,32.67000,32.91000,30.77500,-4.05%,12485267 +2019-01-09,33.32000,34.84000,33.29000,34.30000,32.07500,4.22%,11757089 +2019-01-10,34.08000,34.82000,33.89000,34.76000,32.50500,1.34%,7573577 +2019-01-11,34.42000,35.32000,34.19000,34.78000,32.52400,0.06%,6449679 +2019-01-14,34.19000,34.30000,33.41000,33.86000,31.66300,-2.65%,9552417 +2019-01-15,34.09000,34.33000,33.40000,33.75000,31.56000,-0.32%,6593914 +2019-01-16,33.92000,34.27000,33.56000,33.64000,31.45800,-0.33%,6778947 +2019-01-17,33.50000,34.71000,33.25000,34.54000,32.29900,2.68%,10260695 +2019-01-18,34.96000,36.32000,34.63000,35.71000,33.39300,3.39%,11332673 +2019-01-22,35.32000,35.37000,34.12000,34.44000,32.20600,-3.56%,10047367 +2019-01-23,34.71000,34.94000,33.71000,34.31000,32.08400,-0.38%,9560203 +2019-01-24,36.18000,37.92000,36.01000,37.82000,35.36600,10.23%,21529913 +2019-01-25,38.53000,39.48000,38.31000,39.19000,36.64700,3.62%,17553661 +2019-01-28,37.62000,38.95000,37.52000,38.70000,36.18900,-1.25%,12459608 +2019-01-29,39.27000,39.35000,37.84000,38.20000,35.72200,-1.29%,8754569 +2019-01-30,38.61000,40.00000,38.49000,39.60000,37.03100,3.66%,12546186 +2019-01-31,39.28000,39.75000,38.72000,39.08000,36.54500,-1.31%,11588866 +2019-02-01,39.08000,39.97000,39.08000,39.31000,36.76000,0.59%,11091030 +2019-02-04,39.16000,39.31000,38.45000,38.90000,36.37600,-1.04%,12458413 +2019-02-05,38.88000,39.29000,38.60000,39.12000,36.58200,0.57%,13240190 +2019-02-06,39.29000,40.71000,39.20000,40.28000,37.66700,2.97%,21058321 +2019-02-07,39.73000,40.33000,39.56000,39.92000,37.33000,-0.89%,13395629 +2019-02-08,39.30000,39.80000,38.73000,39.78000,37.19900,-0.35%,9891633 +2019-02-11,39.97000,40.19000,39.33000,39.90000,37.31100,0.30%,9969547 +2019-02-12,40.38000,40.89000,40.28000,40.69000,38.05000,1.98%,8911886 +2019-02-13,40.96000,41.24000,40.72000,40.85000,38.20000,0.39%,10134166 +2019-02-14,40.70000,41.22000,40.51000,40.71000,38.06900,-0.34%,13938398 +2019-02-15,40.00000,40.20000,38.59000,39.10000,36.56300,-3.95%,22396286 +2019-02-19,39.00000,39.71000,39.00000,39.30000,36.75000,0.51%,12353083 +2019-02-20,39.15000,39.36000,38.88000,39.00000,36.65700,-0.76%,9575857 +2019-02-21,39.00000,39.26000,38.53300,38.83000,36.49700,-0.44%,7178769 +2019-02-22,38.89000,39.44000,38.80000,39.43000,37.06100,1.55%,8149656 +2019-02-25,39.92000,40.08000,39.62000,39.66000,37.27700,0.58%,8064793 +2019-02-26,39.53000,39.87000,39.48000,39.58000,37.20200,-0.20%,6159319 +2019-02-27,39.30000,39.32000,38.30000,38.78000,36.45000,-2.02%,14038518 +2019-02-28,38.48000,38.61000,37.92000,38.34000,36.03600,-1.13%,9785071 +2019-03-01,38.66000,38.94000,38.06000,38.56000,36.24300,0.57%,7852887 +2019-03-04,38.97000,40.18000,38.41000,39.08000,36.73200,1.35%,20810690 +2019-03-05,39.18000,39.25000,38.76000,38.93000,36.59100,-0.38%,12449142 +2019-03-06,38.88000,38.94000,37.66000,38.07000,35.78300,-2.21%,12557776 +2019-03-07,37.95000,37.95000,37.05000,37.57000,35.31300,-1.31%,9831733 +2019-03-08,36.84000,37.84000,36.80000,37.74000,35.47200,0.45%,8174435 +2019-03-11,37.95000,38.89000,37.81000,38.51000,36.19600,2.04%,7199520 +2019-03-12,38.70000,39.03000,38.32000,38.71000,36.38400,0.52%,6267672 +2019-03-13,38.94000,39.10000,38.56000,38.60000,36.28100,-0.28%,6404409 +2019-03-14,38.70000,39.83000,38.70000,38.93000,36.59100,0.85%,9491100 +2019-03-15,39.35000,41.03000,39.30000,40.39000,37.96300,3.75%,23021455 +2019-03-18,40.41000,40.71000,39.91000,40.00000,37.59700,-0.97%,7670758 +2019-03-19,40.20000,40.74000,40.17000,40.37000,37.94400,0.92%,7134477 +2019-03-20,40.38000,40.62000,39.36000,39.57000,37.19300,-1.98%,7772419 +2019-03-21,39.79000,41.99000,39.78000,41.33000,38.84700,4.45%,13135688 +2019-03-22,41.04000,41.21000,39.81000,39.86000,37.46500,-3.56%,9468291 +2019-03-25,39.69000,40.13000,39.07000,39.40000,37.03300,-1.15%,6710168 +2019-03-26,39.83000,40.48000,39.19000,39.63000,37.24900,0.58%,8138050 +2019-03-27,39.67000,39.91000,38.57000,38.93000,36.59100,-1.77%,7737550 +2019-03-28,38.92000,39.20000,38.24000,38.51000,36.19600,-1.08%,8298258 +2019-03-29,39.06000,39.85000,39.00000,39.66000,37.27700,2.99%,9221519 +2019-04-01,40.30000,41.17000,40.21000,41.13000,38.65900,3.71%,11731010 +2019-04-02,41.00000,41.22000,40.61000,40.99000,38.52700,-0.34%,8688625 +2019-04-03,41.66000,43.01000,41.62000,42.43000,39.88100,3.51%,13204805 +2019-04-04,42.07000,42.83000,42.02000,42.62000,40.05900,0.45%,8472810 +2019-04-05,43.00000,43.39000,42.69000,43.04000,40.45400,0.99%,8502898 +2019-04-08,42.93000,43.01000,42.11000,42.92000,40.34100,-0.28%,6314180 +2019-04-09,42.55000,42.60000,41.66000,42.01000,39.48600,-2.12%,7412510 +2019-04-10,41.91000,42.34000,41.73000,42.17000,39.63600,0.38%,5442592 +2019-04-11,42.43000,42.94000,42.29000,42.47000,39.91800,0.71%,6577569 +2019-04-12,43.00000,43.36000,42.77000,42.99000,40.40700,1.22%,4923546 +2019-04-15,42.75000,43.13000,42.33000,42.71000,40.14400,-0.65%,5739305 +2019-04-16,43.10000,44.15000,43.05000,43.72000,41.09300,2.36%,9881414 +2019-04-17,44.35000,44.53000,43.57000,43.89000,41.25300,0.39%,8290885 +2019-04-18,44.01000,44.27000,43.79000,43.95000,41.30900,0.14%,6122096 +2019-04-22,43.86000,43.98000,43.27000,43.79000,41.15900,-0.36%,4672174 +2019-04-23,43.80000,43.99000,43.40000,43.83000,41.19700,0.09%,6703881 +2019-04-24,43.91000,45.64000,43.88000,44.46000,41.78900,1.44%,10613300 +2019-04-25,45.16000,45.75000,44.30000,44.45000,41.77900,-0.02%,9547002 +2019-04-26,43.60000,44.71000,43.33000,44.66000,41.97700,0.47%,7204087 +2019-04-29,44.57000,44.91000,44.20000,44.24000,41.58200,-0.94%,5847251 +2019-04-30,44.15000,44.58000,43.72000,44.07000,41.42200,-0.38%,10447154 +2019-05-01,44.04000,44.67000,43.38000,43.38000,40.77400,-1.57%,9388108 +2019-05-02,43.18000,44.25000,42.86000,43.70000,41.07400,0.74%,12709051 +2019-05-03,44.03000,44.15000,43.61000,43.96000,41.31900,0.59%,7375613 +2019-05-06,42.41000,43.15000,41.79000,43.11000,40.52000,-1.93%,11824253 +2019-05-07,42.26000,42.42000,41.20000,42.05000,39.52400,-2.46%,9898321 +2019-05-08,41.70000,42.20000,41.26000,41.58000,39.08200,-1.12%,7709165 +2019-05-09,40.77000,41.19000,39.85000,40.94000,38.48000,-1.54%,11580613 +2019-05-10,40.82000,41.19000,39.79000,40.80000,38.34900,-0.34%,9025471 +2019-05-13,39.26000,39.64000,38.67000,39.09000,36.74100,-4.19%,10725058 +2019-05-14,39.53000,40.39000,39.40000,40.01000,37.60600,2.35%,8370277 +2019-05-15,40.41000,41.86000,40.11000,41.50000,39.00700,3.72%,12050984 +2019-05-16,41.30000,42.19000,40.96000,41.66000,39.15700,0.39%,11932487 +2019-05-17,43.35000,44.36000,42.57000,42.70000,40.13400,2.50%,20218164 +2019-05-20,41.80000,42.76000,40.22000,40.35000,37.92600,-5.50%,21371762 +2019-05-21,41.18000,41.36000,40.82000,41.27000,38.79000,2.28%,8949861 +2019-05-22,40.75000,40.88000,40.15000,40.49000,38.25500,-1.89%,5897455 +2019-05-23,39.65000,40.08000,39.15000,39.94000,37.73500,-1.36%,8459814 +2019-05-24,40.27000,40.40000,39.45000,39.50000,37.31900,-1.10%,8541760 +2019-05-28,39.81000,40.03000,39.00000,39.01000,36.85600,-1.24%,10715581 +2019-05-29,38.72000,39.55000,38.40000,39.37000,37.19600,0.92%,10137127 +2019-05-30,39.45000,40.40000,39.29000,39.75000,37.55600,0.97%,7491657 +2019-05-31,39.20000,39.96000,38.68000,38.69000,36.55400,-2.67%,8394926 +2019-06-03,38.97000,39.66000,38.54000,38.78000,36.63900,0.23%,7795295 +2019-06-04,39.52000,40.65000,39.28000,40.42000,38.18900,4.23%,14138929 +2019-06-05,40.80000,41.17000,40.16000,40.59000,38.34900,0.42%,10143486 +2019-06-06,40.54000,41.49000,40.49000,41.38000,39.09600,1.95%,8101730 +2019-06-07,41.60000,41.88000,41.08000,41.51000,39.21800,0.31%,6391263 +2019-06-10,42.00000,43.55000,41.79000,43.14000,40.75800,3.93%,9651670 +2019-06-11,43.91000,44.55000,43.64000,43.75000,41.33500,1.41%,10536525 +2019-06-12,42.64000,42.69000,41.36000,41.50000,39.20900,-5.14%,10059790 +2019-06-13,41.61000,42.02000,41.15000,41.65000,39.35100,0.36%,6979452 +2019-06-14,40.96000,41.49000,40.56000,41.23000,38.95400,-1.01%,7695082 +2019-06-17,41.11000,41.20000,40.24000,40.50000,38.26400,-1.77%,12453319 +2019-06-18,40.93000,42.60000,40.84000,42.31000,39.97400,4.47%,11291800 +2019-06-19,42.69000,42.83900,42.24000,42.53000,40.18200,0.52%,9333080 +2019-06-20,43.74000,43.99000,43.00000,43.21000,40.82400,1.60%,8633349 +2019-06-21,42.90000,43.20000,42.61000,42.96000,40.58800,-0.58%,12096425 +2019-06-24,42.91000,42.93000,42.24000,42.33000,39.99300,-1.47%,10997071 +2019-06-25,42.25000,42.70000,41.90000,41.98000,39.66200,-0.83%,9637916 +2019-06-26,43.00000,43.80000,42.93000,43.58000,41.17400,3.81%,10023943 +2019-06-27,43.89000,44.87000,43.79000,44.69000,42.22300,2.55%,8894448 +2019-06-28,45.13000,45.39000,44.68000,44.91000,42.43100,0.49%,15599720 +2019-07-01,46.63000,47.55000,45.22000,45.68000,43.15800,1.71%,11475932 +2019-07-02,45.11000,45.22000,44.12000,44.66000,42.19400,-2.23%,13869042 +2019-07-03,44.52000,44.78000,44.36000,44.67000,42.20400,0.02%,5559091 +2019-07-05,44.24000,44.42000,43.56000,43.98000,41.55200,-1.54%,6618191 +2019-07-08,43.16000,43.75000,43.06000,43.45000,41.05100,-1.21%,9733012 +2019-07-09,43.23000,44.06000,42.88000,43.97000,41.54300,1.20%,12432619 +2019-07-10,44.50000,45.43000,44.45000,44.72000,42.25100,1.71%,7184698 +2019-07-11,45.07000,45.37000,44.37000,45.28000,42.78000,1.25%,8128518 +2019-07-12,45.36000,46.55000,45.36000,46.51000,43.94200,2.72%,9030857 +2019-07-15,46.85000,47.43000,45.92000,46.28000,43.72500,-0.49%,6723387 +2019-07-16,46.00000,46.23000,45.50000,46.01000,43.47000,-0.58%,6671096 +2019-07-17,46.26000,46.47000,45.62000,46.22000,43.66800,0.46%,8459934 +2019-07-18,46.47000,48.64000,46.38000,48.17000,45.51100,4.22%,14577891 +2019-07-19,48.31000,48.49000,47.66000,47.81000,45.17100,-0.75%,9415245 +2019-07-22,49.32000,50.80000,49.21000,50.73000,47.92900,6.11%,21606446 +2019-07-23,50.64000,51.32000,50.12000,51.03000,48.21300,0.59%,10063926 +2019-07-24,50.99000,52.42000,50.76000,52.14000,49.26100,2.18%,11289791 +2019-07-25,51.72000,51.79000,50.67000,50.82000,48.01400,-2.53%,8300988 +2019-07-26,50.89000,51.10000,50.46000,50.74000,47.93900,-0.16%,5737709 +2019-07-29,50.46000,50.77000,50.06000,50.67000,47.87300,-0.14%,4485653 +2019-07-30,50.06000,51.05000,49.91000,50.73000,47.92900,0.12%,4666303 +2019-07-31,50.53000,50.59000,48.69000,49.37000,46.64400,-2.68%,8334837 +2019-08-01,49.44000,51.05000,47.91000,48.47000,45.79400,-1.82%,11076755 +2019-08-02,48.00000,48.40000,47.19000,47.55000,44.92500,-1.90%,8093891 +2019-08-05,46.20000,46.20000,44.97000,45.46000,42.95000,-4.40%,12069931 +2019-08-06,46.42000,46.97000,45.68000,46.33000,43.77200,1.91%,7428271 +2019-08-07,46.04000,46.86000,45.75000,46.68000,44.10300,0.76%,7591370 +2019-08-08,47.09000,47.95000,46.89000,47.86000,45.21800,2.53%,6122892 +2019-08-09,47.54000,47.54000,46.56000,47.15000,44.54700,-1.48%,5293173 +2019-08-12,46.98000,47.09000,46.23000,46.46000,43.89500,-1.46%,7105235 +2019-08-13,46.43000,48.25000,46.07000,48.06000,45.40700,3.44%,9162331 +2019-08-14,46.95000,47.25000,46.39000,46.71000,44.13100,-2.81%,7212301 +2019-08-15,47.00000,47.31000,46.50000,47.16000,44.55600,0.96%,10962138 +2019-08-16,45.96000,46.99000,44.62000,46.63000,44.05600,-1.12%,17870792 +2019-08-19,47.60000,47.93000,46.80000,47.10000,44.50000,1.01%,8861112 +2019-08-20,46.93000,47.14000,46.51000,46.73000,44.15000,-0.79%,7753815 +2019-08-21,47.20000,47.52000,46.73000,46.83000,44.44300,0.21%,5198369 +2019-08-22,47.14000,47.28000,46.44000,47.03000,44.63300,0.43%,4280682 +2019-08-23,46.51000,46.84000,44.82000,45.12000,42.82000,-4.06%,11616331 +2019-08-26,46.00000,46.17000,45.44000,45.61000,43.28500,1.09%,5715187 +2019-08-27,46.00000,46.24000,45.11000,45.51000,43.19000,-0.22%,5926887 +2019-08-28,45.40000,46.04000,45.05000,45.90000,43.56000,0.86%,4793138 +2019-08-29,46.66000,47.42000,46.63000,47.31000,44.89900,3.07%,6786670 +2019-08-30,47.55000,48.09000,47.39000,48.02000,45.57200,1.50%,7820358 +2019-09-03,47.64000,47.77000,47.16000,47.61000,45.18300,-0.85%,7145753 +2019-09-04,48.57000,49.56000,48.40000,49.51000,46.98600,3.99%,10227852 +2019-09-05,50.46000,51.73000,50.27000,50.35000,47.78400,1.70%,10415877 +2019-09-06,50.47000,50.50000,49.80000,50.10000,47.54600,-0.50%,6913666 +2019-09-09,50.29000,50.80000,49.96000,50.66000,48.07800,1.12%,6653765 +2019-09-10,50.38000,50.49000,49.62000,50.19000,47.63200,-0.93%,7304000 +2019-09-11,50.43000,51.57000,50.01000,51.56000,48.93200,2.73%,8100369 +2019-09-12,51.65000,51.86000,51.04000,51.25000,48.63800,-0.60%,6251842 +2019-09-13,51.74000,51.98000,51.04000,51.35000,48.73300,0.20%,6052724 +2019-09-16,50.73000,51.48000,50.28000,50.92000,48.32500,-0.84%,5164314 +2019-09-17,50.55000,51.26000,50.43000,51.20000,48.59000,0.55%,5478739 +2019-09-18,51.26000,52.10000,51.03000,52.09000,49.43500,1.74%,7924463 +2019-09-19,52.49000,52.62000,51.37000,51.68000,49.04600,-0.79%,6048521 +2019-09-20,51.90000,52.02000,50.87000,50.96000,48.36300,-1.39%,11651466 +2019-09-23,50.85000,51.97000,50.80000,51.76000,49.12200,1.57%,5474049 +2019-09-24,52.02000,52.58000,50.87000,51.16000,48.55200,-1.16%,7090554 +2019-09-25,50.65000,52.12000,50.50000,51.93000,49.28300,1.51%,5488284 +2019-09-26,52.17000,52.46000,51.81000,52.15000,49.49200,0.42%,4912909 +2019-09-27,51.12000,51.46000,49.15000,49.43000,46.91100,-5.22%,11206261 +2019-09-30,49.75000,50.22000,49.26000,49.90000,47.35700,0.95%,6780365 +2019-10-01,50.41000,51.00000,49.78000,50.02000,47.47000,0.24%,7746018 +2019-10-02,49.37000,49.88000,49.21000,49.46000,46.93900,-1.12%,6563804 +2019-10-03,49.42000,49.77000,48.78000,49.64000,47.11000,0.36%,7082515 +2019-10-04,50.01000,50.90000,49.89000,50.88000,48.28700,2.50%,4620605 +2019-10-07,50.82000,51.11000,50.58000,50.65000,48.06800,-0.45%,5482744 +2019-10-08,50.15000,50.28000,49.08000,49.31000,46.79700,-2.65%,5722592 +2019-10-09,50.12000,51.17000,50.00000,50.84000,48.24900,3.10%,6362242 +2019-10-10,50.67000,51.60000,50.64000,51.01000,48.41000,0.33%,5368631 +2019-10-11,52.16000,52.39000,51.71000,51.75000,49.11200,1.45%,6823720 +2019-10-14,51.81000,52.13000,51.79000,51.94000,49.29300,0.37%,3429704 +2019-10-15,52.07000,53.14000,51.88000,52.91000,50.21300,1.87%,8063938 +2019-10-16,51.88000,52.80000,51.35000,51.56000,48.93200,-2.55%,8456280 +2019-10-17,52.46000,53.25000,51.84000,52.14000,49.48200,1.12%,5159955 +2019-10-18,52.22000,52.41000,51.04000,51.68000,49.04600,-0.88%,6393604 +2019-10-21,52.19000,52.71000,51.99000,52.64000,49.95700,1.86%,5738240 +2019-10-22,52.65000,52.71000,51.94000,51.98000,49.33100,-1.25%,4484021 +2019-10-23,51.29000,51.45000,50.24000,50.53000,47.95400,-2.79%,8608126 +2019-10-24,52.94000,55.12000,52.75000,55.07000,52.26300,8.98%,18723030 +2019-10-25,54.90000,55.84000,54.53000,55.72000,52.88000,1.18%,8568345 +2019-10-28,56.03000,57.29000,56.00000,56.95000,54.04700,2.21%,8742449 +2019-10-29,56.68000,57.09000,55.40000,55.52000,52.69000,-2.51%,6354593 +2019-10-30,55.33000,55.44000,54.67000,55.21000,52.39600,-0.56%,4247462 +2019-10-31,55.19000,55.19000,53.56000,54.26000,51.49400,-1.72%,6741838 +2019-11-01,54.93000,55.47000,54.41000,55.46000,52.63300,2.21%,5899037 +2019-11-04,56.02000,56.40000,55.34000,55.74000,52.89900,0.50%,4152542 +2019-11-05,56.09000,56.29000,55.57000,55.88000,53.03200,0.25%,3857929 +2019-11-06,55.60000,55.88000,54.91000,55.82000,52.97500,-0.11%,3965867 +2019-11-07,56.31000,56.49000,55.63000,55.94000,53.08900,0.21%,4487535 +2019-11-08,55.70000,56.14000,55.13000,56.03000,53.17400,0.16%,3313903 +2019-11-11,55.77000,56.73000,55.55000,56.59000,53.70600,1.00%,5651305 +2019-11-12,57.00000,57.25000,56.20000,56.42000,53.54400,-0.30%,5118063 +2019-11-13,56.11000,57.39000,56.01000,57.12000,54.20900,1.24%,5712885 +2019-11-14,57.14000,57.20000,56.51000,56.96000,54.05700,-0.28%,8305853 +2019-11-15,60.33000,62.92000,60.22000,62.06000,58.89700,8.95%,28391526 +2019-11-18,61.89000,63.07000,61.36000,62.35000,59.17200,0.47%,10413290 +2019-11-19,62.29000,62.67000,60.85000,60.94000,57.83400,-2.26%,9887589 +2019-11-20,60.03000,60.43000,59.09000,59.65000,56.80900,-2.12%,12045741 +2019-11-21,56.64000,58.45000,55.65000,56.44000,53.75200,-5.38%,13935308 +2019-11-22,56.56000,57.14000,55.44000,55.94000,53.27600,-0.89%,8627714 +2019-11-25,56.62000,58.42000,56.56000,58.28000,55.50400,4.18%,11194841 +2019-11-26,58.27000,58.42000,57.08000,57.57000,54.82800,-1.22%,10256637 +2019-11-27,57.89000,58.39000,57.74000,58.29000,55.51400,1.25%,5703005 +2019-11-29,58.09000,58.30000,57.72000,57.90000,55.14200,-0.67%,2905829 +2019-12-02,58.14000,58.14000,56.48000,56.70000,53.99900,-2.07%,6161355 +2019-12-03,55.18000,55.91000,54.95000,55.34000,52.70400,-2.40%,7762747 +2019-12-04,56.41000,56.54000,55.59000,56.09000,53.41800,1.36%,6564594 +2019-12-05,56.33000,56.53000,55.65000,55.84000,53.18000,-0.45%,5292329 +2019-12-06,56.75000,57.49000,56.48000,56.60000,53.90400,1.36%,6033535 +2019-12-09,57.12000,57.23000,56.55000,56.60000,53.90400,,4750359 +2019-12-10,57.17000,57.17000,56.46000,56.62000,53.92300,0.04%,6330163 +2019-12-11,56.82000,59.13000,56.70000,59.04000,56.22800,4.27%,8840937 +2019-12-12,59.02000,60.48000,59.01000,60.36000,57.48500,2.24%,9285907 +2019-12-13,60.01000,60.81000,59.78000,59.87000,57.01800,-0.81%,6172672 +2019-12-16,61.00000,61.43000,59.93000,59.96000,57.10400,0.15%,6430827 +2019-12-17,60.45000,60.90000,60.23000,60.79000,57.89500,1.38%,7848028 +2019-12-18,60.82000,61.41000,60.37000,60.38000,57.50400,-0.67%,6529503 +2019-12-19,60.57000,60.70000,59.88000,60.67000,57.78000,0.48%,6764975 +2019-12-20,61.21000,61.98000,60.70000,61.81000,58.86600,1.88%,15663075 +2019-12-23,61.95000,62.00000,61.03000,61.08000,58.17100,-1.18%,5842104 +2019-12-24,61.37000,61.52000,60.94000,61.50000,58.57100,0.69%,1624148 +2019-12-26,61.61000,61.68000,61.04000,61.31000,58.39000,-0.31%,2960848 +2019-12-27,61.59000,61.68000,60.83000,61.17000,58.25600,-0.23%,3315350 +2019-12-30,61.35000,61.38000,60.19000,60.93000,58.02800,-0.39%,3566742 +2019-12-31,60.68000,61.08000,60.10000,61.04000,58.13300,0.18%,3878974 +2020-01-02,62.00000,62.65000,61.70000,62.20000,59.23700,1.90%,6289207 +2020-01-03,60.69000,61.73000,60.56000,61.21000,58.29500,-1.59%,5416193 +2020-01-06,59.85000,60.46000,59.30000,59.89000,57.03700,-2.16%,8588868 +2020-01-07,60.27000,62.10000,60.14000,61.62000,58.68500,2.89%,8002207 +2020-01-08,61.70000,62.20000,61.25000,61.58000,58.64700,-0.06%,4364451 +2020-01-09,62.20000,62.85000,61.21000,61.97000,59.01800,0.63%,5713547 +2020-01-10,62.53000,62.71000,61.20000,61.47000,58.54200,-0.81%,4456534 +2020-01-13,61.48000,61.95000,61.34000,61.81000,58.86600,0.55%,4072909 +2020-01-14,62.09000,63.55000,62.08000,62.35000,59.38000,0.87%,8003042 +2020-01-15,62.30000,62.37000,61.35000,61.93000,58.98000,-0.67%,6314386 +2020-01-16,62.59000,63.23000,62.47000,63.21000,60.19900,2.07%,5733795 +2020-01-17,63.79000,63.81000,62.53000,62.85000,59.85600,-0.57%,6327840 +2020-01-21,62.74000,63.89000,62.65000,63.20000,60.19000,0.56%,5401331 +2020-01-22,63.70000,64.60000,63.62000,63.89000,60.84700,1.09%,5598714 +2020-01-23,64.13000,64.26000,63.13000,63.89000,60.84700,,6540695 +2020-01-24,64.80000,64.93000,61.61000,62.00000,59.04700,-2.96%,8007737 +2020-01-27,59.95000,60.45000,58.82000,59.05000,56.23700,-4.76%,9350583 +2020-01-28,59.76000,60.35000,58.92000,60.19000,57.32300,1.93%,6228135 +2020-01-29,60.07000,60.66000,59.49000,59.82000,56.97100,-0.61%,6532570 +2020-01-30,61.54000,62.03000,59.42000,60.25000,57.38000,0.72%,9656093 +2020-01-31,59.82000,59.85000,57.53000,57.99000,55.22800,-3.75%,10132161 +2020-02-03,58.68000,60.25000,58.66000,59.72000,56.87600,2.98%,7850022 +2020-02-04,61.41000,63.65000,61.20000,63.01000,60.00900,5.51%,12322095 +2020-02-05,63.98000,64.44000,62.87000,63.80000,60.76100,1.25%,8252083 +2020-02-06,64.02000,64.16000,63.05000,63.19000,60.18000,-0.96%,4870591 +2020-02-07,62.84000,62.98000,61.63000,61.71000,58.77100,-2.34%,6093168 +2020-02-10,61.08000,62.96000,61.08000,62.92000,59.92300,1.96%,5121109 +2020-02-11,63.60000,64.70000,63.34000,64.45000,61.38000,2.43%,6203824 +2020-02-12,64.93000,65.68000,64.62000,65.37000,62.25600,1.43%,11592173 +2020-02-13,66.75000,69.44000,65.95000,67.37000,64.16100,3.06%,21742726 +2020-02-14,67.46000,67.90000,66.55000,66.85000,63.66600,-0.77%,8103993 +2020-02-18,64.23000,66.00000,63.85000,65.16000,62.25600,-2.53%,10218491 +2020-02-19,66.50000,67.74000,66.27000,67.41000,64.40600,3.45%,8502634 +2020-02-20,67.00000,67.35000,65.22000,66.40000,63.44100,-1.50%,7535934 +2020-02-21,65.91000,66.13000,63.63000,64.27000,61.40600,-3.21%,9660153 +2020-02-24,61.13000,61.85000,60.40000,61.08000,58.35800,-4.96%,11223689 +2020-02-25,61.92000,62.28000,58.48000,58.86000,56.23700,-3.63%,9942547 +2020-02-26,59.58000,60.76000,59.31000,59.81000,57.14500,1.61%,10855351 +2020-02-27,57.20000,58.50000,56.40000,57.00000,54.46000,-4.70%,15746188 +2020-02-28,54.19000,58.18000,54.08000,58.12000,55.53000,1.96%,14945271 +2020-03-02,58.70000,60.19000,57.00000,60.16000,57.47900,3.51%,10795212 +2020-03-03,59.97000,61.38000,57.56000,58.04000,55.45400,-3.52%,14036618 +2020-03-04,59.44000,60.65000,58.27000,60.52000,57.82300,4.27%,7925764 +2020-03-05,58.56000,60.44000,58.26000,59.13000,56.49500,-2.30%,9842549 +2020-03-06,57.00000,58.48000,56.25000,57.79000,55.21500,-2.27%,8958735 +2020-03-09,52.81000,55.33000,52.00000,52.07000,49.75000,-9.90%,10305890 +2020-03-10,54.40000,56.17000,52.57000,56.17000,53.66700,7.87%,10107411 +2020-03-11,54.28000,54.99000,51.41000,52.49000,50.15100,-6.55%,12977850 +2020-03-12,48.78000,50.36000,45.10000,45.11000,43.10000,-14.06%,18043724 +2020-03-13,48.67000,51.23000,45.35000,50.89000,48.62200,12.81%,15539265 +2020-03-16,44.05000,46.70000,40.41000,40.53000,38.72400,-20.36%,13762985 +2020-03-17,41.76000,46.07000,39.77000,44.86000,42.86100,10.68%,16361231 +2020-03-18,40.57000,41.76000,36.64000,39.18000,37.43400,-12.66%,18860659 +2020-03-19,38.68000,42.07000,36.86000,40.19000,38.39900,2.58%,13066570 +2020-03-20,41.49000,43.26000,37.80000,37.99000,36.29700,-5.47%,13967138 +2020-03-23,38.64000,41.54000,37.92000,40.17000,38.38000,5.74%,15138428 +2020-03-24,44.24000,46.24000,43.03000,45.14000,43.12900,12.37%,16338454 +2020-03-25,44.93000,48.22000,43.77000,44.73000,42.73700,-0.91%,11550731 +2020-03-26,46.23000,49.39000,45.34000,49.20000,47.00800,9.99%,11869403 +2020-03-27,47.70000,48.13000,44.84000,45.05000,43.04300,-8.43%,10624183 +2020-03-30,45.40000,47.51000,45.33000,47.30000,45.19200,4.99%,7839167 +2020-03-31,47.17000,47.28000,45.15000,45.82000,43.77800,-3.13%,11068717 +2020-04-01,43.83000,46.18000,42.83000,43.30000,41.37100,-5.50%,10665913 +2020-04-02,42.50000,44.46000,42.13000,43.24000,41.31300,-0.14%,8764565 +2020-04-03,43.46000,43.62000,41.58000,42.28000,40.39600,-2.22%,9488550 +2020-04-06,44.84000,46.45000,44.64000,46.15000,44.09400,9.15%,12046450 +2020-04-07,48.00000,48.97000,46.30000,47.56000,45.44100,3.06%,11962593 +2020-04-08,48.63000,51.62000,48.52000,51.46000,49.16700,8.20%,14428958 +2020-04-09,52.00000,52.74000,48.68000,49.59000,47.38000,-3.63%,11659104 +2020-04-13,49.30000,49.97000,48.37000,49.88000,47.65700,0.58%,5750047 +2020-04-14,51.41000,52.84000,51.08000,52.47000,50.13200,5.19%,8025517 +2020-04-15,51.31000,51.31000,49.75000,50.37000,48.12600,-4.00%,7206676 +2020-04-16,51.87000,52.57000,50.80000,52.23000,49.90300,3.69%,8878072 +2020-04-17,53.64000,53.90000,52.27000,53.20000,50.82900,1.86%,9367590 +2020-04-20,52.10000,52.49000,50.61000,50.63000,48.37400,-4.83%,7041189 +2020-04-21,49.90000,50.05000,48.21000,48.33000,46.17600,-4.54%,9359637 +2020-04-22,50.10000,52.43000,49.81000,52.11000,49.78800,7.82%,7790213 +2020-04-23,51.75000,52.22000,50.59000,50.90000,48.63200,-2.32%,9048275 +2020-04-24,51.22000,51.88000,49.94000,51.74000,49.43400,1.65%,7665048 +2020-04-27,52.50000,52.72000,50.65000,51.03000,48.75600,-1.37%,6587434 +2020-04-28,51.91000,52.12000,50.26000,50.42000,48.17300,-1.20%,7759524 +2020-04-29,51.83000,54.65000,51.42000,54.34000,51.91900,7.77%,8946250 +2020-04-30,53.45000,53.88000,49.64000,49.68000,47.46600,-8.58%,14456993 +2020-05-01,48.08000,48.36000,46.37000,46.89000,44.80100,-5.62%,13583130 +2020-05-04,46.56000,47.64000,46.22000,47.58000,45.46000,1.47%,7798029 +2020-05-05,48.83000,50.75000,48.53000,48.85000,46.67300,2.67%,8220563 +2020-05-06,49.99000,51.16000,49.54000,50.50000,48.25000,3.38%,8594562 +2020-05-07,51.46000,51.80000,50.91000,51.25000,48.96600,1.49%,6645646 +2020-05-08,52.41000,53.89000,52.24000,53.81000,51.41200,5.00%,8089548 +2020-05-11,54.13000,54.41000,53.37000,54.01000,51.60300,0.37%,8211460 +2020-05-12,54.40000,54.59000,52.31000,52.33000,49.99800,-3.11%,7479010 +2020-05-13,52.50000,52.86000,50.40000,51.49000,49.19600,-1.61%,8696554 +2020-05-14,50.75000,54.65000,49.66000,54.43000,52.00500,5.71%,15838955 +2020-05-15,53.16000,53.47000,51.17000,52.04000,49.72100,-4.39%,20755933 +2020-05-18,53.53000,54.65000,52.41000,54.36000,51.93800,4.46%,11300624 +2020-05-19,54.50000,57.00000,54.03000,55.47000,52.99800,2.04%,10535645 +2020-05-20,56.50000,58.16000,56.32000,56.88000,54.55600,2.54%,9824053 +2020-05-21,56.84000,56.92000,54.85000,55.02000,52.77200,-3.27%,7467173 +2020-05-22,55.02000,55.17000,53.72000,54.39000,52.16700,-1.15%,7121020 +2020-05-26,56.31000,56.71000,54.96000,55.14000,52.88700,1.38%,7757569 +2020-05-27,55.59000,56.44000,53.32000,56.40000,54.09500,2.29%,9071585 +2020-05-28,56.12000,56.68000,54.35000,54.67000,52.43600,-3.07%,7239260 +2020-05-29,55.00000,56.38000,54.46000,56.18000,53.88400,2.76%,10820226 +2020-06-01,55.63000,56.47000,55.19000,55.69000,53.41400,-0.87%,5377115 +2020-06-02,56.00000,56.22000,54.75000,55.79000,53.51000,0.18%,6998693 +2020-06-03,56.69000,58.25000,56.41000,57.81000,55.44800,3.62%,8026744 +2020-06-04,57.16000,59.20000,57.10000,58.13000,55.75500,0.55%,7456860 +2020-06-05,59.71000,61.11000,59.62000,60.19000,57.73000,3.54%,8349728 +2020-06-08,59.93000,60.47000,59.09000,59.90000,57.45200,-0.48%,5528660 +2020-06-09,59.02000,60.26000,58.93000,59.79000,57.34700,-0.18%,6184250 +2020-06-10,60.20000,60.57000,59.46000,59.86000,57.41400,0.12%,5319825 +2020-06-11,58.26000,58.59000,55.35000,55.41000,53.14600,-7.43%,9386832 +2020-06-12,57.51000,58.01000,54.97000,56.55000,54.23900,2.06%,8534153 +2020-06-15,54.92000,57.23000,54.52000,57.05000,54.71900,0.88%,7222230 +2020-06-16,58.96000,60.13000,57.90000,58.54000,56.14800,2.61%,9719139 +2020-06-17,58.73000,60.43000,58.54000,60.00000,57.54800,2.49%,8338141 +2020-06-18,59.57000,60.72000,59.57000,60.38000,57.91300,0.63%,5673980 +2020-06-19,61.40000,62.33000,60.41000,60.95000,58.45900,0.94%,10086928 +2020-06-22,60.52000,61.39000,59.58000,61.27000,58.76600,0.53%,5379935 +2020-06-23,61.93000,61.98000,60.44000,60.84000,58.35400,-0.70%,7264936 +2020-06-24,60.33000,60.89000,59.15000,59.97000,57.51900,-1.43%,7937250 +2020-06-25,59.60000,60.07000,58.61000,59.98000,57.52900,0.02%,6298882 +2020-06-26,59.57000,60.14000,58.01000,58.38000,55.99400,-2.67%,12786506 +2020-06-29,58.44000,59.07000,57.56000,59.06000,56.64700,1.16%,5035850 +2020-06-30,59.12000,60.94000,59.07000,60.45000,57.98000,2.35%,6067624 +2020-07-01,60.43000,60.78000,59.54000,59.68000,57.24100,-1.27%,5306563 +2020-07-02,60.50000,61.65000,60.34000,61.00000,58.50700,2.21%,5597211 +2020-07-06,62.39000,63.71000,62.29000,63.46000,60.86700,4.03%,7776963 +2020-07-07,63.38000,63.83000,62.03000,62.18000,59.63900,-2.02%,5078196 +2020-07-08,62.90000,63.18000,62.02000,62.77000,60.20500,0.95%,4045734 +2020-07-09,63.08000,63.70000,62.24000,63.49000,60.89500,1.15%,6156105 +2020-07-10,63.28000,63.49000,62.05000,62.59000,60.03200,-1.42%,5899163 +2020-07-13,63.01000,63.78000,61.41000,61.51000,58.99600,-1.73%,6178740 +2020-07-14,60.80000,62.63000,60.07000,62.54000,59.98400,1.67%,6297457 +2020-07-15,62.75000,62.84000,61.30000,62.10000,59.56200,-0.70%,5226458 +2020-07-16,61.61000,62.62000,61.50000,62.34000,59.79200,0.39%,3934305 +2020-07-17,62.85000,62.85000,61.95000,62.30000,59.75400,-0.06%,4585216 +2020-07-20,62.61000,63.90000,61.88000,63.73000,61.12600,2.30%,4927116 +2020-07-21,64.12000,64.84000,63.26000,63.81000,61.20200,0.13%,5674930 +2020-07-22,63.58000,64.61000,63.52000,64.22000,61.59600,0.64%,5027849 +2020-07-23,64.33000,65.33000,63.20000,63.63000,61.03000,-0.92%,5351832 +2020-07-24,60.37000,61.35000,59.62000,60.62000,58.14300,-4.73%,11040982 +2020-07-27,61.63000,63.06500,61.11000,63.01000,60.43500,3.94%,7194708 +2020-07-28,62.53000,62.95000,61.90000,62.30000,59.75400,-1.13%,4565741 +2020-07-29,62.67000,63.66000,62.17000,63.25000,60.66500,1.52%,4621405 +2020-07-30,63.23000,64.43000,62.98700,64.42000,61.78700,1.85%,5525019 +2020-07-31,64.79000,64.79000,63.12000,64.33000,61.70100,-0.14%,5901236 +2020-08-03,64.79000,65.59000,64.68000,65.01000,62.35300,1.06%,5540739 +2020-08-04,65.00000,65.20000,64.18000,64.85000,62.20000,-0.25%,5190185 +2020-08-05,64.87300,65.25000,64.42000,64.87000,62.21900,0.03%,4574091 +2020-08-06,63.87000,64.17000,62.60000,63.61000,61.01100,-1.94%,7395898 +2020-08-07,63.69000,65.01000,62.78000,63.57000,60.97200,-0.06%,7124232 +2020-08-10,63.65000,65.28000,63.62000,65.24000,62.57400,2.63%,7386983 +2020-08-11,65.32000,66.12000,64.23000,64.46000,61.82600,-1.20%,7608649 +2020-08-12,64.99000,66.67000,64.70000,66.50000,63.78200,3.16%,6177867 +2020-08-13,66.36000,66.60000,64.61000,65.07000,62.41100,-2.15%,10684354 +2020-08-14,67.39000,69.90000,66.50000,67.62000,64.85700,3.92%,23421915 +2020-08-17,68.10000,68.23000,66.77000,66.94000,64.20500,-1.01%,6875037 +2020-08-18,67.39000,67.39000,66.07000,66.43000,63.71500,-0.76%,6166721 +2020-08-19,66.57000,66.73000,65.69000,65.87000,63.38900,-0.84%,4979510 +2020-08-20,64.71000,64.82000,63.28000,63.79000,61.38800,-3.16%,8307751 +2020-08-21,63.10000,63.28000,61.92000,62.27000,59.92500,-2.38%,11150608 +2020-08-24,63.36000,63.80000,62.68000,63.74000,61.33900,2.36%,8366548 +2020-08-25,64.11000,64.65000,63.43000,64.05000,61.63800,0.49%,5157230 +2020-08-26,64.05000,64.26000,63.49000,63.76000,61.35900,-0.45%,5965129 +2020-08-27,64.29000,64.29000,61.29000,62.03000,59.69400,-2.71%,8917799 +2020-08-28,62.06000,63.10000,61.97000,63.07000,60.69500,1.68%,5206045 +2020-08-31,62.44000,62.61000,61.41800,61.60000,59.28000,-2.33%,6454221 +2020-09-01,61.98000,62.10000,61.23000,61.89000,59.55900,0.47%,7922675 +2020-09-02,62.49000,65.30000,62.37000,65.08000,62.62900,5.15%,10802478 +2020-09-03,64.19000,64.37000,61.05000,61.46000,59.14500,-5.56%,11012979 +2020-09-04,61.21000,61.83000,58.55000,60.96000,58.66400,-0.81%,14688155 +2020-09-08,57.07000,57.79000,55.32000,55.63000,53.53500,-8.74%,20934765 +2020-09-09,56.61000,56.98000,54.51000,55.20000,53.12100,-0.77%,16267604 +2020-09-10,55.60000,56.25000,54.94000,55.12000,53.04400,-0.14%,10670524 +2020-09-11,55.61000,56.31000,54.67500,55.00000,52.92900,-0.22%,9203264 +2020-09-14,56.23000,57.11500,56.12000,56.46000,54.33400,2.65%,8495715 +2020-09-15,57.23000,57.88000,56.48000,57.20000,55.04600,1.31%,7209788 +2020-09-16,57.49000,58.19500,56.38000,56.47000,54.34300,-1.28%,8340864 +2020-09-17,54.82000,56.63000,54.69000,56.34000,54.21800,-0.23%,7098656 +2020-09-18,56.79000,56.80000,55.19500,56.15000,54.03500,-0.34%,11912995 +2020-09-21,55.21000,57.36000,54.15000,57.32000,55.16100,2.08%,8494306 +2020-09-22,57.96000,58.11000,56.71000,57.89000,55.71000,0.99%,7629281 +2020-09-23,58.10000,58.88000,57.01000,57.25000,55.09400,-1.11%,8831791 +2020-09-24,56.94000,58.82000,56.76000,57.79000,55.61400,0.94%,6318534 +2020-09-25,57.49000,58.38000,56.65000,58.23000,56.03700,0.76%,6542598 +2020-09-28,58.28000,59.85000,58.25000,59.36000,57.12400,1.94%,8615960 +2020-09-29,59.38100,60.25000,59.15000,59.65000,57.40300,0.49%,5427837 +2020-09-30,59.43000,60.18300,58.99000,59.45000,57.21100,-0.34%,9074380 +2020-10-01,60.37000,61.02000,59.51000,60.65000,58.36600,2.02%,7542796 +2020-10-02,59.09000,59.66000,58.19000,58.21000,56.01800,-4.02%,7103905 +2020-10-05,58.93000,60.63000,58.76000,60.60000,58.31800,4.11%,6694647 +2020-10-06,60.33000,62.16000,60.17000,60.40000,58.12500,-0.33%,6947868 +2020-10-07,61.50000,61.79000,60.91500,61.12000,58.81800,1.19%,5335383 +2020-10-08,61.70000,62.69700,61.37000,62.60000,60.24200,2.42%,5411867 +2020-10-09,63.29000,63.81000,63.06000,63.29000,60.90600,1.10%,6367103 +2020-10-12,64.06000,65.12000,63.98000,64.68000,62.24400,2.20%,7021872 +2020-10-13,65.24000,65.42000,64.15500,64.69000,62.25400,0.02%,7189885 +2020-10-14,64.90000,65.18000,63.43000,63.98000,61.57000,-1.10%,5824029 +2020-10-15,62.40000,63.68500,62.02000,63.51000,61.11800,-0.73%,6397398 +2020-10-16,63.76000,63.93000,62.40500,63.00000,60.62700,-0.80%,6841070 +2020-10-19,63.17000,63.62000,61.81400,62.05000,59.71300,-1.51%,5757543 +2020-10-20,62.67000,63.01000,62.02000,62.26000,59.91500,0.34%,4479873 +2020-10-21,62.40000,62.86000,61.91000,62.11000,59.77100,-0.24%,6188889 +2020-10-22,61.73000,62.15000,60.86000,61.70000,59.37600,-0.66%,6014586 +2020-10-23,61.70000,62.17000,60.66000,60.95000,58.65500,-1.22%,6520098 +2020-10-26,60.32500,60.50000,58.65000,59.51000,57.26900,-2.36%,6715421 +2020-10-27,59.78000,59.99000,58.77000,58.83000,56.61400,-1.14%,4626324 +2020-10-28,57.78000,58.22000,56.87000,57.32000,55.16100,-2.57%,8976958 +2020-10-29,57.23000,60.23000,56.95000,59.50000,57.25900,3.80%,6314380 +2020-10-30,58.74000,59.28000,58.26000,59.23000,56.99900,-0.45%,7338657 +2020-11-02,59.95000,60.47500,59.53000,60.33000,58.05800,1.86%,7475407 +2020-11-03,60.99000,62.44000,60.99000,61.83000,59.50100,2.49%,9967589 +2020-11-04,63.44000,65.19000,62.13000,64.86000,62.41700,4.90%,9808323 +2020-11-05,66.00000,70.06000,65.91000,69.95000,67.31600,7.85%,13118074 +2020-11-06,68.90000,70.86000,68.35000,70.53000,67.87400,0.83%,8639662 +2020-11-09,73.20000,75.93000,71.26000,71.30000,68.61500,1.09%,10154563 +2020-11-10,70.95000,71.49000,69.10000,69.39000,66.77700,-2.68%,8206498 +2020-11-11,70.20300,71.70000,69.88500,71.16000,68.48000,2.55%,8071944 +2020-11-12,70.86000,71.15000,69.43000,69.80000,67.17100,-1.91%,8555129 +2020-11-13,72.27000,73.94000,71.50500,72.81000,70.06800,4.31%,10182304 +2020-11-16,72.97000,74.53000,72.58000,74.48000,71.67500,2.29%,8104390 +2020-11-17,73.76000,74.57000,73.06000,74.37000,71.56900,-0.15%,5460128 +2020-11-18,74.69000,76.67000,74.59000,75.71000,73.07000,1.80%,10667679 +2020-11-19,75.26000,77.51000,74.51000,77.25000,74.55700,2.03%,8990081 +2020-11-20,77.20000,78.57000,76.68000,76.72500,74.05000,-0.68%,7609745 +2020-11-23,76.97200,80.58000,76.97200,80.50000,77.69300,4.92%,8809829 +2020-11-24,81.00000,83.14000,79.82000,82.95000,80.05800,3.04%,9518681 +2020-11-25,82.89500,83.02000,81.07000,81.14000,78.31100,-2.18%,5518508 +2020-11-27,81.81000,83.53000,81.68000,82.66000,79.77800,1.87%,3098229 +2020-11-30,82.00000,82.59000,80.70800,82.48000,79.60400,-0.22%,7543095 +2020-12-01,83.05000,84.62000,82.88000,84.27000,81.33200,2.17%,7021837 +2020-12-02,83.69000,85.59000,83.61000,85.29000,82.31600,1.21%,5272794 +2020-12-03,85.74000,87.03000,85.68500,86.10000,83.09800,0.95%,4824985 +2020-12-04,86.92000,88.92000,86.65000,88.84000,85.74300,3.18%,6876859 +2020-12-07,89.27000,89.46000,87.82300,89.14000,86.03200,0.34%,5524095 +2020-12-08,89.23000,90.26000,89.04000,89.75000,86.62100,0.68%,4702966 +2020-12-09,89.56500,90.10000,87.18000,87.82000,84.75800,-2.15%,7017779 +2020-12-10,87.00000,88.61000,86.46000,87.89000,84.82600,0.08%,5731157 +2020-12-11,87.05000,88.59000,86.59000,88.30000,85.22100,0.47%,5776367 +2020-12-14,88.49900,90.52000,88.32000,88.50000,85.41400,0.23%,6425496 +2020-12-15,89.90000,90.60500,87.95000,88.47000,85.38500,-0.03%,6180768 +2020-12-16,88.31000,89.25000,87.29000,88.55000,85.46300,0.09%,5808136 +2020-12-17,89.12500,89.24000,87.13000,87.50000,84.44900,-1.19%,5559640 +2020-12-18,87.66000,88.15000,85.33700,86.09000,83.08800,-1.61%,14603135 +2020-12-21,84.38500,86.53000,83.80000,86.41000,83.39700,0.37%,5226564 +2020-12-22,86.55000,86.61000,85.54000,85.64000,82.65400,-0.89%,3901444 +2020-12-23,86.30000,86.50000,83.96000,84.03000,81.10000,-1.88%,4586080 +2020-12-24,84.74000,85.39000,84.20000,85.33000,82.35500,1.55%,1409156 +2020-12-28,86.36700,86.74000,84.56000,84.87000,81.91100,-0.54%,2995539 +2020-12-29,85.02000,85.12000,83.53000,84.27000,81.33200,-0.71%,4518003 +2020-12-30,85.38000,87.57000,85.16000,86.98000,83.94700,3.22%,6294301 +2020-12-31,86.99000,87.06000,85.17000,86.30000,83.29100,-0.78%,5716036 +2021-01-04,87.24000,89.30000,86.15000,86.87000,83.84100,0.66%,8449949 +2021-01-05,86.40000,89.62000,86.40000,89.60000,86.47600,3.14%,6987214 +2021-01-06,88.29000,91.90000,88.28000,90.83000,87.66300,1.37%,9817978 +2021-01-07,92.12700,95.06000,91.99000,94.56000,91.26300,4.11%,8784052 +2021-01-08,96.29000,97.80000,94.88000,95.56000,92.22800,1.06%,9059720 +2021-01-11,94.62000,98.30000,94.18000,97.96000,94.54500,2.51%,8359081 +2021-01-12,98.53000,100.87000,98.20000,100.01000,96.52300,2.09%,7134103 +2021-01-13,100.49000,100.49000,97.96000,98.05000,94.63100,-1.96%,5309991 +2021-01-14,102.83000,106.60000,102.70000,105.80000,102.11100,7.90%,11662982 +2021-01-15,105.16000,105.42000,101.15000,103.14000,99.54400,-2.51%,8981236 +2021-01-19,105.10000,109.58000,104.39000,109.22000,105.41200,5.89%,9362201 +2021-01-20,110.11000,110.87500,105.16000,107.84000,104.08000,-1.26%,9925975 +2021-01-21,109.11000,109.28000,106.27000,107.97000,104.20600,0.12%,7273779 +2021-01-22,108.05300,109.75400,106.25000,106.33000,102.62300,-1.52%,6207648 +2021-01-25,107.51000,110.10000,107.00000,108.12000,104.35000,1.68%,8437795 +2021-01-26,108.85000,108.89500,105.27000,105.53000,101.85100,-2.40%,6029762 +2021-01-27,102.10000,104.06000,98.08000,98.58000,95.14300,-6.59%,9782747 +2021-01-28,101.19000,103.35000,99.97000,101.15000,97.62300,2.61%,7432989 +2021-01-29,100.23000,100.46000,96.07000,96.68000,93.30900,-4.42%,7943425 +2021-02-01,99.24600,102.15000,97.68000,101.21000,97.68100,4.69%,9083609 +2021-02-02,102.99000,103.94000,101.77000,103.59000,99.97800,2.35%,5069962 +2021-02-03,104.32000,104.41000,99.82000,99.87000,96.38800,-3.59%,5399162 +2021-02-04,100.21000,103.73000,100.21000,103.24000,99.64100,3.37%,6356334 +2021-02-05,104.85500,105.20000,100.69000,100.71000,97.19900,-2.45%,6349259 +2021-02-08,101.85000,106.25000,101.76000,106.19000,102.48800,5.44%,6621431 +2021-02-09,106.20700,107.36000,104.78100,105.38000,101.70600,-0.76%,5763794 +2021-02-10,106.94000,108.20000,105.03000,105.88000,102.18800,0.47%,4986338 +2021-02-11,107.43400,114.30000,107.29000,113.00000,109.06000,6.72%,12147082 +2021-02-12,113.00000,117.82000,111.69000,116.70000,112.63100,3.27%,8157465 +2021-02-16,118.51000,121.13200,117.69000,118.35000,114.22400,1.41%,9260050 +2021-02-17,116.46000,117.06000,112.09000,115.71000,111.67600,-2.23%,7216045 +2021-02-18,114.00000,115.63000,112.44000,113.43000,109.47500,-1.97%,8239621 +2021-02-19,121.61000,124.50000,118.90000,119.46000,115.29500,5.32%,21054135 +2021-02-22,117.97000,119.87000,114.62000,115.23000,111.21300,-3.54%,7798801 +2021-02-23,112.86000,117.80000,110.69000,116.14000,112.09100,0.79%,9387863 +2021-02-24,115.05000,123.02000,114.42000,122.81000,118.74100,5.74%,10098078 +2021-02-25,121.17000,121.22000,113.60000,113.93000,110.15500,-7.23%,11301926 +2021-02-26,116.53000,120.25000,113.44000,118.19000,114.27400,3.74%,11588920 +2021-03-01,121.18000,122.48000,119.46000,122.25000,118.19900,3.44%,7008040 +2021-03-02,121.84000,121.91000,117.23500,117.50000,113.60700,-3.89%,6505039 +2021-03-03,118.28000,119.85000,115.10000,115.44000,111.61500,-1.75%,7257143 +2021-03-04,115.33800,116.49000,107.13000,108.24000,104.65300,-6.24%,12433371 +2021-03-05,111.59000,114.34000,105.65000,113.45000,109.69100,4.81%,9962705 +2021-03-08,112.80000,114.12000,105.50000,105.68000,102.17800,-6.85%,12091539 +2021-03-09,110.26000,114.95000,109.41000,114.22000,110.43500,8.08%,12040811 +2021-03-10,115.80000,116.50000,112.58000,112.68000,108.94600,-1.35%,8820310 +2021-03-11,117.26000,117.85000,115.64000,117.19000,113.30700,4.00%,7715517 +2021-03-12,114.55000,116.45000,113.33000,114.29000,110.50300,-2.47%,7426014 +2021-03-15,114.63000,115.43000,113.10000,114.88000,111.07300,0.52%,7068801 +2021-03-16,117.03000,121.27100,116.92000,118.50000,114.57300,3.15%,10383010 +2021-03-17,116.19000,121.14000,114.90000,119.90000,115.92700,1.18%,8342614 +2021-03-18,117.86000,118.78000,114.11000,114.28000,110.49300,-4.69%,9044761 +2021-03-19,114.51000,117.06000,112.14000,114.86000,111.05400,0.51%,13044677 +2021-03-22,117.60500,121.48000,116.97000,119.33000,115.37600,3.89%,11318720 +2021-03-23,119.90000,120.20000,115.56000,116.38000,112.52400,-2.47%,8263821 +2021-03-24,122.65000,125.80000,120.42000,121.10000,117.08700,4.06%,20252469 +2021-03-25,118.76000,120.48000,116.22000,119.72000,115.75300,-1.14%,10381612 +2021-03-26,119.67000,128.98000,119.17200,128.64000,124.37700,7.45%,14036994 +2021-03-29,127.04000,127.83000,123.47000,125.71000,121.54400,-2.28%,10539574 +2021-03-30,124.89000,127.90000,123.85800,126.76000,122.56000,0.84%,7970891 +2021-03-31,129.97000,135.50000,129.00000,133.60000,129.17300,5.40%,18589548 +2021-04-01,138.14000,142.36000,137.20100,141.52000,136.83100,5.93%,15929211 +2021-04-05,145.50000,146.00000,141.74000,143.05000,138.31000,1.08%,14377393 +2021-04-06,143.88000,145.30000,136.95000,139.54000,134.91600,-2.45%,18004754 +2021-04-07,140.25000,141.87000,136.82000,139.14000,134.52900,-0.29%,13702741 +2021-04-08,140.61000,141.68300,138.21000,139.35000,134.73200,0.15%,10237997 +2021-04-09,138.32000,140.18000,137.49000,138.91000,134.30700,-0.32%,9637207 +2021-04-12,137.82000,138.73000,134.51500,135.00000,130.52700,-2.81%,11147473 +2021-04-13,136.62600,136.99000,133.20000,135.10000,130.62300,0.07%,8034306 +2021-04-14,134.67000,137.14000,133.24000,134.14000,129.69500,-0.71%,8134216 +2021-04-15,136.00000,136.14000,132.85000,134.41000,129.95600,0.20%,8269392 +2021-04-16,133.50000,134.74000,133.01000,133.73000,129.29900,-0.51%,7686310 +2021-04-19,133.39400,135.28000,128.70000,130.89000,126.55300,-2.12%,12826374 +2021-04-20,129.38300,131.67000,128.31000,128.59000,124.32900,-1.76%,7583294 +2021-04-21,130.14000,135.16000,129.00000,135.05000,130.57500,5.02%,12108821 +2021-04-22,134.76900,135.74000,130.45000,131.75000,127.38400,-2.44%,11483492 +2021-04-23,133.49000,135.17000,132.75000,134.86000,130.39100,2.36%,8082300 +2021-04-26,134.83000,138.67000,134.20000,137.30000,132.75000,1.81%,7927184 +2021-04-27,138.15000,138.25000,135.55000,136.78000,132.24800,-0.38%,5767364 +2021-04-28,136.64000,136.91500,134.57000,135.69000,131.19400,-0.80%,6172656 +2021-04-29,137.25200,137.60000,133.09000,135.39000,130.90400,-0.22%,6668375 +2021-04-30,132.00200,134.40000,131.40000,132.71000,128.31300,-1.98%,8691846 +2021-05-03,134.25000,135.61000,131.70000,132.85000,128.44800,0.11%,7750181 +2021-05-04,129.99000,130.68000,125.32000,128.72000,124.45500,-3.11%,14199065 +2021-05-05,131.73300,132.52000,128.76000,130.29000,125.97300,1.22%,7276634 +2021-05-06,129.64000,131.89000,127.76000,131.73000,127.36500,1.11%,7270467 +2021-05-07,132.55000,134.09500,131.64000,132.95000,128.54500,0.93%,7524772 +2021-05-10,131.91500,131.91500,124.51000,124.69000,120.55800,-6.21%,10471528 +2021-05-11,120.00000,124.34000,117.62000,123.55000,119.45600,-0.91%,15287779 +2021-05-12,119.33000,121.01000,114.39000,114.88000,111.07300,-7.02%,18648177 +2021-05-13,118.49000,121.47000,117.89000,119.92000,115.94600,4.39%,14228038 +2021-05-14,121.89000,125.80000,120.26000,124.83000,120.69400,4.09%,12422296 +2021-05-17,122.00000,123.62000,120.37000,123.57000,119.47500,-1.01%,9378982 +2021-05-18,125.34000,125.38800,121.69000,121.81000,117.77400,-1.42%,7536657 +2021-05-19,118.42000,125.08000,117.79000,124.80000,120.66500,2.45%,10424174 +2021-05-20,126.81100,130.67000,125.24000,130.31000,125.99200,4.42%,18239815 +2021-05-21,129.85000,130.69000,127.02000,128.66000,124.39700,-1.27%,14252355 +2021-05-24,130.19000,135.63000,129.59000,134.58000,130.12100,4.60%,11405607 +2021-05-25,136.45000,139.15000,135.94000,137.50000,132.94400,2.17%,12721008 +2021-05-26,137.97000,138.97000,136.21000,136.90000,132.59600,-0.44%,10577908 +2021-05-27,135.93600,138.19000,135.84000,137.82000,133.48700,0.67%,10623446 +2021-05-28,139.17000,139.46000,137.82000,138.13000,133.78700,0.22%,7189587 +2021-06-01,139.00000,142.12000,137.26000,138.21000,133.86500,0.06%,8839275 +2021-06-02,138.05000,140.36000,136.92000,139.01000,134.63900,0.58%,6401194 +2021-06-03,137.40000,138.03000,135.09000,136.38000,132.09200,-1.89%,8191949 +2021-06-04,137.73000,140.85000,137.62000,139.85000,135.45300,2.54%,6662783 +2021-06-07,139.45500,139.69000,138.19000,138.97000,134.60100,-0.63%,5943050 +2021-06-08,140.34000,140.75000,135.24000,135.86000,131.58800,-2.24%,8129234 +2021-06-09,136.85000,137.47000,134.57000,134.65000,130.41600,-0.89%,6887760 +2021-06-10,135.87000,138.17000,135.30000,137.16000,132.84800,1.86%,6162992 +2021-06-11,136.92500,137.15000,135.23000,136.82000,132.51800,-0.25%,6077741 +2021-06-14,136.80000,139.55000,135.75000,139.03000,134.65900,1.62%,6062856 +2021-06-15,139.13000,140.61000,138.20000,138.64000,134.28100,-0.28%,6059348 +2021-06-16,139.51000,140.29000,136.04000,136.98000,132.67300,-1.20%,7816850 +2021-06-17,136.54500,138.65000,135.05000,137.32000,133.00300,0.25%,7690332 +2021-06-18,135.25000,136.26000,130.63000,131.23000,127.10400,-4.43%,13258407 +2021-06-21,131.19000,133.58000,130.31700,133.05000,128.86700,1.39%,5984021 +2021-06-22,132.81500,134.44000,131.60000,133.44000,129.24500,0.29%,5680872 +2021-06-23,134.30000,136.21000,134.28000,135.50000,131.24000,1.54%,6327397 +2021-06-24,137.00000,138.47000,136.71000,138.26000,133.91300,2.04%,6374064 +2021-06-25,138.71000,139.21000,135.38000,136.19000,131.90800,-1.50%,7276730 +2021-06-28,138.78000,141.42000,137.93000,140.99000,136.55700,3.52%,6984420 +2021-06-29,140.45000,142.79000,140.39000,141.92000,137.45800,0.66%,5340517 +2021-06-30,141.99000,142.64000,140.07000,142.40000,137.92300,0.34%,5963392 +2021-07-01,141.70000,142.19000,137.59000,137.95000,133.61300,-3.13%,7693501 +2021-07-02,139.93000,140.52000,137.52000,138.16000,133.81600,0.15%,5299709 +2021-07-06,139.28000,141.11000,134.82000,136.78000,132.47900,-1.00%,7432643 +2021-07-07,138.51000,138.74000,134.02000,134.87000,130.63000,-1.40%,5956786 +2021-07-08,131.64000,134.39000,129.72000,132.53000,128.36300,-1.74%,7770901 +2021-07-09,133.41500,135.38000,132.08500,134.90000,130.65900,1.79%,5762884 +2021-07-12,135.99000,137.03000,134.67000,136.80000,132.49900,1.41%,5459591 +2021-07-13,136.00000,136.97000,134.75100,136.29000,132.00500,-0.37%,4950627 +2021-07-14,138.19000,139.88000,135.41000,135.65000,131.38500,-0.47%,5982313 +2021-07-15,134.97500,135.93000,131.60000,133.20000,129.01200,-1.81%,7057928 +2021-07-16,134.00000,134.59000,127.92000,128.18000,124.15000,-3.77%,8190558 +2021-07-19,125.19000,128.72000,123.88000,128.62000,124.57600,0.34%,8933965 +2021-07-20,129.19500,133.11600,127.80000,131.97000,127.82100,2.60%,7417625 +2021-07-21,132.82500,138.27000,132.53000,138.00000,133.66100,4.57%,6434062 +2021-07-22,137.00000,138.75000,136.37000,137.18000,132.86700,-0.59%,5563982 +2021-07-23,137.94900,139.00000,136.53000,138.43000,134.07800,0.91%,4345643 +2021-07-26,138.23000,139.88000,137.44000,138.48000,134.12600,0.04%,4638462 +2021-07-27,137.63000,137.63000,131.58000,134.90000,130.65900,-2.59%,6344109 +2021-07-28,135.62500,137.88000,135.00000,137.21000,132.89600,1.71%,5041918 +2021-07-29,135.41000,137.86000,133.51000,137.50000,133.17700,0.21%,5357472 +2021-07-30,136.50000,141.40000,136.47000,139.93000,135.53000,1.77%,8556354 +2021-08-02,141.04000,145.25000,140.89000,142.01000,137.54500,1.49%,10230557 +2021-08-03,142.54000,143.36000,140.24000,142.16000,137.69000,0.11%,5589581 +2021-08-04,143.00000,144.70000,141.81000,142.76000,138.27100,0.42%,5434554 +2021-08-05,143.43000,143.88000,141.16000,142.27000,137.79700,-0.34%,4282236 +2021-08-06,141.71500,143.16000,141.59000,142.65000,138.16500,0.27%,3843579 +2021-08-09,143.48800,143.69000,141.45100,142.00000,137.53500,-0.46%,4026620 +2021-08-10,142.90500,143.00000,135.30000,138.06000,133.71900,-2.77%,6403937 +2021-08-11,138.51000,138.59000,132.60000,134.82000,130.58100,-2.35%,9630550 +2021-08-12,132.00000,132.02000,127.69000,129.22000,125.15700,-4.15%,12976055 +2021-08-13,129.13000,130.44000,128.58000,129.90000,125.81600,0.53%,8698828 +2021-08-16,129.42500,132.05000,129.10000,131.69000,127.55000,1.38%,10413764 +2021-08-17,130.05000,130.83900,126.71000,128.80000,124.75000,-2.19%,8208439 +2021-08-18,128.81000,131.64000,127.18000,127.37000,123.36500,-1.11%,6768795 +2021-08-19,126.22300,129.99000,125.28000,129.20000,125.13800,1.44%,9020165 +2021-08-20,130.38000,131.99000,125.25000,127.20000,123.20100,-1.55%,13707595 +2021-08-23,128.31000,131.50000,127.80000,131.49000,127.35600,3.37%,7710683 +2021-08-24,131.80000,133.38000,130.62000,131.44000,127.30700,-0.04%,6356617 +2021-08-25,131.54000,134.20000,131.44000,132.82000,128.87600,1.05%,6735147 +2021-08-26,132.78000,133.83000,131.59000,132.49000,128.55600,-0.25%,3958702 +2021-08-27,133.01000,137.15000,132.86000,136.55000,132.49600,3.06%,8413906 +2021-08-30,137.57400,137.89000,135.38000,136.05000,132.01100,-0.37%,4617683 +2021-08-31,136.45000,136.60000,133.55000,135.13000,131.11800,-0.68%,5586023 +2021-09-01,135.68000,136.04000,133.24000,133.46000,129.49700,-1.24%,6260260 +2021-09-02,134.73000,135.95000,133.88000,134.45000,130.45800,0.74%,5146558 +2021-09-03,133.84200,136.43000,133.34500,135.83000,131.79700,1.03%,4838166 +2021-09-07,136.64700,137.17000,133.75000,136.49000,132.43700,0.49%,5551225 +2021-09-08,135.69500,135.94000,131.75000,133.56000,129.59400,-2.15%,7440648 +2021-09-09,133.03000,135.85000,132.91500,135.00000,130.99200,1.08%,6808623 +2021-09-10,138.28000,140.80000,136.61000,136.84000,132.77700,1.36%,9054701 +2021-09-13,138.72000,141.30000,137.56000,139.44000,135.30000,1.90%,8507585 +2021-09-14,138.11400,141.80000,137.91000,140.14000,135.97900,0.50%,8073185 +2021-09-15,139.99000,141.34000,137.44000,141.23000,137.03700,0.78%,6103225 +2021-09-16,140.36000,144.63000,139.17000,144.09000,139.81200,2.03%,8467332 +2021-09-17,143.00000,143.00000,139.38000,140.80000,136.62000,-2.28%,10884350 +2021-09-20,136.56000,136.69000,133.55000,135.53000,131.50600,-3.74%,8822525 +2021-09-21,137.13000,137.24000,133.45000,135.18000,131.16600,-0.26%,5782242 +2021-09-22,136.19000,138.80000,135.55000,138.10000,134.00000,2.16%,6344254 +2021-09-23,139.33000,142.15000,138.71000,141.11000,136.92000,2.18%,5620713 +2021-09-24,139.41000,142.37000,139.16000,141.92000,137.70600,0.57%,3729874 +2021-09-27,139.60000,143.27000,139.54000,142.74000,138.50200,0.58%,5248647 +2021-09-28,137.61000,139.58000,132.53400,132.89000,128.94400,-6.90%,12873859 +2021-09-29,132.80000,134.04000,128.04000,128.27000,124.46200,-3.48%,10730145 +2021-09-30,129.38000,130.85000,128.51000,128.73000,124.90800,0.36%,7337925 +2021-10-01,129.26000,129.60000,126.42000,129.13000,125.29600,0.31%,6459247 +2021-10-04,127.66000,127.82000,123.17000,125.20000,121.48300,-3.04%,9549504 +2021-10-05,127.47500,129.20000,125.40000,128.07000,124.26700,2.29%,7330385 +2021-10-06,126.30000,128.18000,125.72000,126.52000,122.76400,-1.21%,7388749 +2021-10-07,128.65000,129.95000,127.46000,127.88000,124.08300,1.07%,5761349 +2021-10-08,128.30000,128.78500,125.87000,126.22000,122.47200,-1.30%,6300519 +2021-10-11,125.70000,129.20000,125.65500,127.50000,123.71400,1.01%,5471984 +2021-10-12,128.75800,128.83000,124.93700,126.76000,122.99600,-0.58%,7637895 +2021-10-13,128.78400,129.48000,127.50000,128.21000,124.40300,1.14%,4955229 +2021-10-14,131.62000,132.25000,129.65000,132.07000,128.14900,3.01%,7952328 +2021-10-15,132.26000,132.91000,131.24500,131.59000,127.68300,-0.36%,4826621 +2021-10-18,130.36000,133.40000,129.84400,133.28000,129.32300,1.28%,4208459 +2021-10-19,133.33000,135.34000,132.61000,134.60000,130.60400,0.99%,3694274 +2021-10-20,133.97000,135.20000,133.35000,133.98000,130.00200,-0.46%,4618970 +2021-10-21,131.66000,133.51000,130.51000,133.34000,129.38100,-0.48%,5611026 +2021-10-22,135.21400,141.56000,134.51000,135.93000,131.89400,1.94%,10744920 +2021-10-25,136.25000,137.92000,135.30000,135.76000,131.72900,-0.13%,4005556 +2021-10-26,137.28000,137.40000,131.68000,132.00000,128.08100,-2.77%,7864617 +2021-10-27,133.28000,134.28000,131.41000,132.16000,128.23600,0.12%,7837614 +2021-10-28,134.57000,137.85000,134.52000,136.02000,131.98100,2.92%,6391690 +2021-10-29,134.79000,137.26000,134.55000,136.65000,132.59300,0.46%,5715324 +2021-11-01,136.98000,139.67000,136.41800,139.51000,135.36800,2.09%,5196975 +2021-11-02,139.50000,141.47000,138.89000,141.21000,137.01700,1.22%,4809218 +2021-11-03,141.44000,143.35000,139.88000,142.75000,138.51200,1.09%,4117529 +2021-11-04,143.27000,150.49000,142.49500,150.13000,145.67300,5.17%,9272779 +2021-11-05,150.27000,153.73000,148.79000,153.29000,148.73900,2.10%,7706838 +2021-11-08,154.86000,154.89000,151.23000,152.96000,148.41800,-0.22%,5878508 +2021-11-09,152.98000,156.68000,151.42000,156.29000,151.65000,2.18%,6795633 +2021-11-10,153.25000,155.00000,150.27000,150.40000,145.93400,-3.77%,7149511 +2021-11-11,152.23000,154.18000,151.30000,153.90000,149.33100,2.33%,5060974 +2021-11-12,154.67000,157.41000,154.10600,156.82000,152.16400,1.90%,5724401 +2021-11-15,156.96300,158.14000,155.20000,156.27000,151.63000,-0.35%,7304258 +2021-11-16,155.38000,159.00000,153.55000,157.86000,153.17300,1.02%,6200679 +2021-11-17,157.91000,158.51000,155.89000,155.98000,151.34900,-1.19%,5759230 +2021-11-18,158.50000,158.98000,154.73500,158.74000,154.02700,1.77%,9929525 +2021-11-19,150.97400,156.45000,149.74000,150.03000,145.57500,-5.49%,16035796 +2021-11-22,151.00000,152.98000,147.36000,147.55000,143.16900,-1.65%,9032808 +2021-11-23,148.71000,149.95000,145.10000,148.92000,144.49800,0.93%,7256353 +2021-11-24,148.39000,149.13000,145.81000,149.01000,144.81900,0.06%,6185926 +2021-11-26,145.61000,147.18000,142.22000,143.29000,139.26000,-3.84%,7334135 +2021-11-29,146.77000,151.56000,145.50000,151.22000,146.96600,5.53%,9932305 +2021-11-30,151.11000,151.98000,146.46000,147.19000,143.05000,-2.66%,13505830 +2021-12-01,151.25000,156.58000,149.84000,151.67000,147.40400,3.04%,14374515 +2021-12-02,148.00000,149.90000,143.74000,146.49000,142.37000,-3.42%,9573216 +2021-12-03,148.51500,150.74000,143.33000,145.83000,141.72800,-0.45%,7767972 +2021-12-06,145.78200,148.36100,141.02000,147.38000,143.23400,1.06%,8579707 +2021-12-07,151.00000,157.99700,150.12900,156.89000,152.47700,6.45%,10514907 +2021-12-08,156.86000,157.86000,155.15000,157.29000,152.86600,0.25%,6582440 +2021-12-09,155.84000,158.34300,152.38000,152.65000,148.35600,-2.95%,5420003 +2021-12-10,156.11000,156.89000,150.64600,152.73000,148.43400,0.05%,5291917 +2021-12-13,154.09000,154.47000,146.72000,147.10000,142.96200,-3.69%,6202464 +2021-12-14,144.98000,148.20000,144.53000,147.73000,143.57500,0.43%,5691461 +2021-12-15,147.95000,153.89000,145.16000,153.66000,149.33800,4.01%,6882971 +2021-12-16,154.40000,155.35000,146.26000,146.70000,142.57400,-4.53%,7155857 +2021-12-17,145.29000,148.98000,144.22000,146.15000,142.03900,-0.37%,9357198 +2021-12-20,143.80000,146.78000,143.25000,145.01000,140.93100,-0.78%,4653367 +2021-12-21,149.36000,151.52000,147.02000,151.42000,147.16100,4.42%,5986903 +2021-12-22,149.97400,152.44000,148.92000,152.32000,148.03600,0.59%,4293732 +2021-12-23,153.07000,156.54000,153.00000,155.49000,151.11600,2.08%,4625522 +2021-12-27,156.18500,162.81000,156.18500,162.72000,158.14300,4.65%,6421440 +2021-12-28,162.85000,162.99200,158.75000,159.64000,155.15000,-1.89%,5836693 +2021-12-29,159.90000,163.02000,159.55000,160.98000,156.45200,0.84%,4654409 +2021-12-30,160.68000,160.92000,157.63000,157.98000,153.53600,-1.86%,4171379 +2021-12-31,158.14000,159.67000,157.04000,157.36000,152.93400,-0.39%,3586896 +2022-01-03,157.74000,160.77800,156.70000,159.93000,155.43100,1.63%,5368311 +2022-01-04,159.99000,161.84000,154.51000,158.36000,153.90600,-0.98%,6946961 +2022-01-05,158.04000,158.89000,153.50000,153.74000,149.41600,-2.92%,6840088 +2022-01-06,153.28000,157.40000,151.84000,156.34000,151.94200,1.69%,6576027 +2022-01-07,155.10000,157.38000,150.64000,150.81000,146.56800,-3.54%,6335715 +2022-01-10,147.72000,149.90000,143.27000,149.59000,145.38200,-0.81%,9683912 +2022-01-11,148.38000,152.66000,146.27300,152.45000,148.16200,1.91%,6748453 +2022-01-12,154.73000,159.75000,154.62000,159.55000,155.06200,4.66%,10379777 +2022-01-13,164.00000,166.53000,156.50000,157.18000,152.75900,-1.49%,12553623 +2022-01-14,155.78000,167.06000,155.60000,167.00000,162.30300,6.25%,11437325 +2022-01-18,165.36000,165.89000,151.52000,152.36000,148.07400,-8.77%,12379005 +2022-01-19,154.42500,155.82000,142.92000,143.07000,139.04600,-6.10%,12845589 +2022-01-20,145.69000,147.31500,138.56000,139.15000,135.23600,-2.74%,10573814 +2022-01-21,137.52200,141.90000,134.65000,135.06000,131.26100,-2.94%,12408153 +2022-01-24,131.51000,139.44000,129.69000,139.29000,135.37200,3.13%,13211321 +2022-01-25,134.80000,136.41000,131.37000,132.99000,129.24900,-4.52%,11799977 +2022-01-26,137.71000,141.58000,132.84000,135.58000,131.76600,1.95%,11852588 +2022-01-27,134.24000,135.45000,129.30000,130.15000,126.48900,-4.01%,13544868 +2022-01-28,129.60500,132.50000,123.85100,132.45000,128.72400,1.77%,13292904 +2022-01-31,132.92000,138.37000,131.63000,138.18000,134.29300,4.33%,8588889 +2022-02-01,138.23000,139.28000,133.37000,138.61000,134.71100,0.31%,8151371 +2022-02-02,140.69500,141.39800,137.21000,140.76000,136.80100,1.55%,8134117 +2022-02-03,138.19000,141.22000,135.10000,136.51000,132.67000,-3.02%,10040639 +2022-02-04,134.34000,136.74500,131.94100,135.57000,131.75700,-0.69%,8514352 +2022-02-07,135.76000,138.29000,135.20000,136.13000,132.30100,0.41%,7242186 +2022-02-08,134.84000,139.20000,133.50000,138.75000,134.84700,1.92%,6644120 +2022-02-09,141.66000,144.98000,139.49000,144.20000,140.14400,3.93%,7652648 +2022-02-10,139.79000,145.16000,139.01000,139.77000,135.83900,-3.07%,8525688 +2022-02-11,139.55400,140.56000,131.28100,132.49000,128.76300,-5.21%,9473100 +2022-02-14,132.37000,134.40000,129.69000,131.86000,128.15100,-0.48%,9529272 +2022-02-15,134.68800,140.38000,134.29000,139.84000,135.90700,6.05%,9069484 +2022-02-16,138.48000,141.71000,136.90000,140.96000,136.99500,0.80%,7990701 +2022-02-17,142.83000,143.79000,134.75000,136.47000,132.63100,-3.19%,11879796 +2022-02-18,136.99000,137.03000,130.93000,133.35000,129.59900,-2.29%,8151340 +2022-02-22,129.94000,135.16000,128.49500,130.26000,126.82900,-2.32%,7652071 +2022-02-23,131.96000,134.22000,127.62000,127.86000,124.49200,-1.84%,8413757 +2022-02-24,123.08000,133.63000,122.68000,133.42000,129.90600,4.35%,8500945 +2022-02-25,133.36000,136.14000,131.74000,135.72000,132.14500,1.72%,7784465 +2022-02-28,133.82000,137.06000,132.03000,134.20000,130.66600,-1.12%,7428101 +2022-03-01,133.73500,135.06000,128.09000,129.61000,126.19600,-3.42%,9212451 +2022-03-02,130.00000,134.47000,129.65000,133.18000,129.67200,2.75%,7008727 +2022-03-03,135.11700,135.11700,129.57000,130.64000,127.19900,-1.91%,5449674 +2022-03-04,128.38000,129.55500,124.12000,125.74000,122.42800,-3.75%,7098065 +2022-03-07,127.56000,128.05000,119.11000,119.22000,116.08000,-5.19%,9207137 +2022-03-08,119.79000,127.87000,118.17000,124.15000,120.88000,4.14%,10525001 +2022-03-09,127.70000,129.84000,126.20000,128.62000,125.23200,3.60%,7623175 +2022-03-10,125.72000,126.00000,122.68000,124.97000,121.67900,-2.84%,5604387 +2022-03-11,130.00000,130.00000,123.37000,123.64000,120.38400,-1.06%,6015969 +2022-03-14,123.74000,124.72000,119.10000,120.13000,116.96600,-2.84%,6733185 +2022-03-15,121.72000,124.95000,119.86000,124.41000,121.13300,3.56%,6875317 +2022-03-16,127.32000,130.74000,125.09000,130.48000,127.04300,4.88%,9668855 +2022-03-17,129.31500,132.26000,128.31000,131.99000,128.51400,1.16%,6781116 +2022-03-18,130.60000,135.75000,129.75000,135.14000,131.58100,2.39%,11466776 +2022-03-21,134.10500,135.38200,131.92000,134.20000,130.66600,-0.70%,6169739 +2022-03-22,134.00000,137.34000,133.85000,135.48000,131.91200,0.95%,4982778 +2022-03-23,133.61000,135.10000,131.20000,131.42000,127.95900,-3.00%,5457871 +2022-03-24,133.01000,138.65000,131.33000,138.59000,134.94000,5.46%,7617816 +2022-03-25,138.63000,138.99000,134.80000,137.06000,133.45000,-1.10%,6065766 +2022-03-28,135.09000,137.75000,133.70000,137.66000,134.03400,0.44%,5209555 +2022-03-29,140.08000,142.01000,138.90500,141.44000,137.71500,2.75%,6162641 +2022-03-30,140.69000,141.30000,135.08000,135.80000,132.22300,-3.99%,6387460 +2022-03-31,136.09500,137.35000,131.65000,131.80000,128.32900,-2.95%,8474769 +2022-04-01,132.87500,133.04000,125.57000,127.41000,124.05400,-3.33%,10138140 +2022-04-04,127.17000,129.70000,126.90000,129.44000,126.03100,1.59%,8348638 +2022-04-05,128.78000,128.98000,121.35000,121.71000,118.50400,-5.97%,11421690 +2022-04-06,119.01000,121.22000,117.07000,119.33000,116.18700,-1.96%,11601955 +2022-04-07,119.08000,123.90000,118.59000,122.40000,119.17600,2.57%,11817187 +2022-04-08,121.26000,122.39000,119.46000,119.96000,116.80100,-1.99%,6408147 +2022-04-11,118.20000,119.05000,116.14000,116.24000,113.17900,-3.10%,7785053 +2022-04-12,118.10000,119.26000,114.17000,114.56000,111.54300,-1.45%,9883791 +2022-04-13,115.24000,118.12000,114.49000,116.86000,113.78200,2.01%,9351383 +2022-04-14,117.41000,117.52900,113.25000,113.36000,110.37400,-3.00%,7711159 +2022-04-18,112.50000,115.98000,112.34000,114.87000,111.84500,1.33%,6822714 +2022-04-19,114.13000,117.24000,113.54000,117.06000,113.97700,1.91%,6086635 +2022-04-20,120.52000,122.37000,117.52000,117.89000,114.78500,0.71%,8830987 +2022-04-21,119.21000,121.07500,115.34000,115.69000,112.64300,-1.87%,7849411 +2022-04-22,115.23000,116.18600,112.63000,112.80000,109.82900,-2.50%,8489399 +2022-04-25,111.41000,114.72000,111.20000,114.47000,111.45500,1.48%,8518305 +2022-04-26,112.84000,113.20000,108.83000,108.92000,106.05100,-4.85%,9422790 +2022-04-27,108.37000,112.37000,107.90000,108.81000,105.94400,-0.10%,6891622 +2022-04-28,111.41000,115.99000,109.59000,114.63000,111.61100,5.35%,7379070 +2022-04-29,113.03000,116.16000,110.16000,110.35000,107.44400,-3.73%,7998881 +2022-05-02,111.10000,113.20000,108.18000,112.97000,109.99500,2.37%,9425103 +2022-05-03,112.18000,114.73000,111.43000,113.80000,110.80300,0.73%,5463679 +2022-05-04,114.17000,119.12000,112.03500,118.81000,115.68100,4.40%,6342697 +2022-05-05,116.07000,116.90000,111.85000,113.47000,110.48100,-4.49%,8172534 +2022-05-06,111.88000,115.05000,109.89400,112.50000,109.53700,-0.85%,6247012 +2022-05-09,107.94000,110.79000,105.38000,105.75000,102.96500,-6.00%,10088432 +2022-05-10,109.21500,109.57000,105.18000,107.18000,104.35700,1.35%,8881030 +2022-05-11,106.66000,109.12500,103.61000,103.92000,101.18300,-3.04%,8311657 +2022-05-12,103.02800,106.88000,102.99000,106.76000,103.94800,2.73%,9287061 +2022-05-13,108.19000,112.63200,108.03000,111.86000,108.91400,4.78%,8321070 +2022-05-16,109.61000,112.31000,108.61500,110.48000,107.57000,-1.23%,7218166 +2022-05-17,114.54000,117.32000,113.33000,116.84000,113.76300,5.76%,6646480 +2022-05-18,113.99000,117.05000,110.79000,111.34000,108.40800,-4.71%,8522762 +2022-05-19,111.41000,113.48000,110.20000,110.74000,107.82300,-0.54%,10115754 +2022-05-20,112.00000,112.74000,101.33000,106.46000,103.65600,-3.86%,16285504 +2022-05-23,107.09000,111.35000,106.98000,109.93000,107.03500,3.26%,7669072 +2022-05-24,107.88000,108.73000,105.71000,106.59000,103.78300,-3.04%,6785403 +2022-05-25,105.07000,109.42000,105.07000,108.53000,105.92500,1.82%,7378173 +2022-05-26,106.96000,115.71000,106.82000,115.07000,112.30800,6.03%,9173135 +2022-05-27,116.62000,119.70000,116.40000,119.48000,116.61200,3.83%,8510529 +2022-05-31,117.55000,118.68000,115.56000,117.29000,114.47400,-1.83%,9751329 +2022-06-01,117.96000,118.50000,112.80000,114.46000,111.71200,-2.41%,6852208 +2022-06-02,114.69000,117.41000,113.55000,117.33000,114.51400,2.51%,6408456 +2022-06-03,114.88500,116.34000,114.14000,114.96000,112.20000,-2.02%,5080650 +2022-06-06,117.13500,117.88000,114.37000,115.00000,112.23900,0.03%,3824616 +2022-06-07,113.19900,115.99000,112.40000,115.67000,112.89300,0.58%,4725499 +2022-06-08,115.27000,115.67000,111.19000,112.46000,109.76000,-2.78%,5138323 +2022-06-09,111.10000,111.97000,107.15000,107.24000,104.66600,-4.64%,5947853 +2022-06-10,105.45000,106.31000,101.81000,101.88000,99.43400,-5.00%,8392543 +2022-06-13,98.26000,98.85000,95.65000,96.32000,94.00800,-5.46%,10484166 +2022-06-14,97.40000,97.96000,95.39000,96.62000,94.30100,0.31%,7058409 +2022-06-15,97.85000,99.30000,95.59000,97.42000,95.08100,0.83%,9377192 +2022-06-16,94.79000,95.11000,88.75000,89.59000,87.43900,-8.04%,13359331 +2022-06-17,88.21000,90.94000,87.62000,89.83000,87.67400,0.27%,14451432 +2022-06-21,91.70000,95.67500,91.16000,95.17000,92.88500,5.94%,12207425 +2022-06-22,93.09000,95.93000,92.85000,93.94000,91.68500,-1.29%,7652006 +2022-06-23,94.63000,95.32000,92.11000,93.28000,91.04100,-0.70%,8286278 +2022-06-24,95.32000,98.28000,94.67000,97.36000,95.02300,4.37%,10582948 +2022-06-27,97.97000,98.86500,96.54000,97.61000,95.26700,0.26%,4950181 +2022-06-28,98.11000,98.91000,94.74000,95.02000,92.73900,-2.65%,6495010 +2022-06-29,93.97000,94.20000,91.41000,91.94000,89.73300,-3.24%,7570184 +2022-06-30,90.25000,93.52000,89.27500,90.98000,88.79600,-1.04%,8183616 +2022-07-01,88.72000,88.72000,84.46000,86.27000,84.19900,-5.18%,13121569 +2022-07-05,83.24000,86.23000,82.67000,86.00000,83.93600,-0.31%,9550946 +2022-07-06,86.25000,87.48000,84.95000,86.56000,84.48200,0.65%,5732416 +2022-07-07,88.69000,91.16000,88.67000,90.75000,88.57200,4.84%,7469589 +2022-07-08,89.64000,91.65000,89.30000,91.19000,89.00100,0.48%,4890828 +2022-07-11,89.50000,90.07000,87.82000,88.62000,86.49300,-2.82%,5326575 +2022-07-12,89.24000,90.02000,88.09000,88.73000,86.60000,0.12%,5492279 +2022-07-13,86.53000,90.12000,86.48000,89.08000,86.94200,0.39%,5786887 +2022-07-14,88.48000,92.08000,86.41000,91.67000,89.46900,2.91%,8686504 +2022-07-15,92.36000,94.59000,90.21000,94.47000,92.20200,3.05%,8051247 +2022-07-18,95.76000,96.40000,92.55000,93.14000,90.90400,-1.41%,5683385 +2022-07-19,94.68000,98.64000,94.37000,98.23000,95.87200,5.46%,8203162 +2022-07-20,97.58500,102.86000,97.51000,102.23000,99.77600,4.07%,8314020 +2022-07-21,103.54000,103.96800,101.02000,103.84000,101.34700,1.57%,5463760 +2022-07-22,103.71000,103.96000,100.94000,101.67000,99.22900,-2.09%,5100432 +2022-07-25,100.51000,101.26700,99.46100,101.00000,98.57600,-0.66%,4367046 +2022-07-26,100.58000,100.98000,98.57000,98.91000,96.53600,-2.07%,5073857 +2022-07-27,100.57000,104.50000,100.06000,103.46000,100.97600,4.60%,7274974 +2022-07-28,103.37000,105.29000,100.75000,105.16000,102.63600,1.64%,6090516 +2022-07-29,103.50000,106.55000,103.04000,105.98000,103.43600,0.78%,5817668 +2022-08-01,104.49000,107.34000,103.67000,106.40000,103.84600,0.40%,4737621 +2022-08-02,104.71000,106.54000,103.66000,104.99000,102.47000,-1.33%,4137933 +2022-08-03,105.74000,110.60000,105.68000,109.01000,106.39300,3.83%,6088039 +2022-08-04,109.42000,111.19000,109.03000,111.06000,108.39400,1.88%,5279567 +2022-08-05,109.06000,111.22000,107.44000,109.62000,106.98900,-1.30%,4784018 +2022-08-08,109.20000,110.36000,105.94000,107.83000,105.24200,-1.63%,6041462 +2022-08-09,103.75000,103.97000,97.88000,99.66000,97.26800,-7.58%,10355771 +2022-08-10,102.77000,105.13000,100.94000,105.05000,102.52800,5.41%,8599758 +2022-08-11,105.79000,108.91000,104.99000,105.53000,102.99700,0.46%,5555622 +2022-08-12,106.20000,111.31900,105.76000,110.38000,107.73000,4.60%,6644695 +2022-08-15,109.80000,111.65000,107.99800,109.78000,107.14500,-0.54%,8342611 +2022-08-16,108.44000,109.59000,107.01000,108.49000,105.88600,-1.18%,4892445 +2022-08-17,107.00000,107.27000,104.12000,106.00000,103.45500,-2.30%,5495563 +2022-08-18,106.68000,109.33000,105.50000,108.27000,105.67100,2.14%,10062412 +2022-08-19,106.63000,107.30000,103.35000,104.63000,102.11800,-3.36%,12380941 +2022-08-22,102.79500,103.41500,100.35000,100.81000,98.39000,-3.65%,6180117 +2022-08-23,101.11000,103.31000,101.05000,101.93000,99.48300,1.11%,4882311 +2022-08-24,101.25000,102.09000,100.14000,101.47500,99.29300,-0.45%,4741206 +2022-08-25,101.97000,105.18000,101.47000,105.00000,102.74200,3.47%,7645184 +2022-08-26,105.00000,105.00000,98.55000,98.80000,96.67500,-5.90%,7757087 +2022-08-29,97.55000,98.71000,96.37000,96.54000,94.46400,-2.29%,5553290 +2022-08-30,97.91000,98.28000,93.56000,94.52000,92.48700,-2.09%,11623176 +2022-08-31,94.70500,94.82000,92.61000,94.07000,92.04700,-0.48%,8729715 +2022-09-01,91.53500,91.97000,89.03000,91.81000,89.83600,-2.40%,9953705 +2022-09-02,93.15000,93.84000,90.53500,91.24000,89.27800,-0.62%,6795795 +2022-09-06,91.12000,91.60000,89.22000,90.29000,88.34800,-1.04%,5920515 +2022-09-07,90.57000,92.77000,89.88000,91.94000,89.96300,1.83%,5567548 +2022-09-08,91.02000,93.83000,90.26000,93.79000,91.77300,2.01%,5232965 +2022-09-09,95.12000,97.01000,95.06000,96.51000,94.43500,2.90%,5096458 +2022-09-12,96.89500,97.67000,95.24000,96.30000,94.22900,-0.22%,5329334 +2022-09-13,92.43000,93.35000,90.00000,90.39000,88.44600,-6.14%,8422212 +2022-09-14,91.94000,91.94000,89.60000,90.64000,88.69100,0.28%,5828232 +2022-09-15,90.03500,90.81600,88.09000,88.92000,87.00800,-1.90%,7120287 +2022-09-16,87.62000,89.35000,86.94000,88.87000,86.95900,-0.06%,10893594 +2022-09-19,87.85000,90.29000,87.71100,89.72000,87.79100,0.96%,5260534 +2022-09-20,88.02000,89.02000,87.35000,88.12000,86.22500,-1.78%,4435667 +2022-09-21,88.37000,91.26000,87.05000,87.09000,85.21700,-1.17%,6953443 +2022-09-22,86.64000,86.79000,84.59000,85.04000,83.21100,-2.35%,8519324 +2022-09-23,84.19000,84.48000,82.70000,84.29000,82.47700,-0.88%,7384692 +2022-09-26,84.29000,85.58000,82.84000,82.94000,81.15600,-1.60%,7015803 +2022-09-27,84.43000,85.18000,82.53000,84.15000,82.34000,1.46%,6219994 +2022-09-28,83.00000,86.40000,82.84000,86.00000,84.15100,2.20%,7992595 +2022-09-29,84.75000,85.10000,83.20000,84.42000,82.60500,-1.84%,8542520 +2022-09-30,81.93500,84.46000,81.53000,81.93000,80.16800,-2.95%,9050957 +2022-10-03,83.04000,87.60600,83.01000,86.25000,84.39500,5.27%,9631456 +2022-10-04,89.12000,90.26600,88.46800,89.41000,87.48700,3.66%,7914936 +2022-10-05,87.65000,90.17000,86.19200,89.22000,87.30100,-0.21%,7608582 +2022-10-06,88.98000,91.19000,87.88000,88.12000,86.22500,-1.23%,6686656 +2022-10-07,85.17000,85.54000,82.02000,82.60000,80.82400,-6.26%,10029889 +2022-10-10,82.00000,82.13000,77.35500,79.19000,77.48700,-4.13%,14211919 +2022-10-11,77.74000,78.77000,74.97000,76.30000,74.65900,-3.65%,12441054 +2022-10-12,76.55000,77.00000,75.47000,76.01000,74.37500,-0.38%,7770150 +2022-10-13,72.18000,81.52000,71.12000,79.42000,77.71200,4.49%,17560158 +2022-10-14,79.56000,79.90000,74.59000,74.82000,73.21100,-5.79%,10456112 +2022-10-17,77.21000,77.89000,74.16000,74.41000,72.81000,-0.55%,10772296 +2022-10-18,76.69500,77.44000,74.15000,75.23000,73.61200,1.10%,10231029 +2022-10-19,75.00000,77.79000,74.43500,77.26000,75.59900,2.70%,10579176 +2022-10-20,78.36000,82.11500,77.21000,78.66000,76.96800,1.81%,13287857 +2022-10-21,78.83000,82.65000,78.13000,82.42000,80.64800,4.78%,11569492 +2022-10-24,82.83000,85.08000,81.90000,84.94000,83.11300,3.06%,12005014 +2022-10-25,85.94000,88.50000,85.75000,87.53000,85.64800,3.05%,10349364 +2022-10-26,86.47000,90.25000,85.80000,88.14000,86.24500,0.70%,8991961 +2022-10-27,88.78000,89.99000,86.37000,86.54000,84.67900,-1.82%,6822536 +2022-10-28,86.62000,89.93000,86.46000,89.72000,87.79100,3.67%,6388592 +2022-10-31,88.86000,89.40000,87.66000,88.29000,86.39100,-1.59%,6875350 +2022-11-01,90.50000,90.80000,89.00000,89.79000,87.85900,1.70%,6105626 +2022-11-02,90.35000,93.29000,87.53000,87.76000,85.87300,-2.26%,10651484 +2022-11-03,85.96000,87.71000,84.70000,86.30000,84.44400,-1.66%,6849673 +2022-11-04,90.05000,91.80000,88.84000,91.70000,89.72800,6.26%,8692669 +2022-11-07,92.26000,95.12000,92.10000,95.04000,92.99600,3.64%,7684161 +2022-11-08,96.98000,98.79000,94.78000,97.46000,95.36400,2.55%,10066976 +2022-11-09,95.27500,96.61000,94.24000,94.38000,92.35000,-3.16%,6864577 +2022-11-10,100.16000,104.89000,99.48000,104.79000,102.53700,11.03%,11692837 +2022-11-11,105.31000,110.88500,104.79000,110.53000,108.15300,5.48%,11159967 +2022-11-14,108.86000,110.23000,107.45000,107.61000,105.29600,-2.64%,7761669 +2022-11-15,111.17000,112.12000,108.77000,110.46000,108.08500,2.65%,9438599 +2022-11-16,105.37500,107.13000,102.99000,104.22000,101.97900,-5.65%,12082515 +2022-11-17,100.42200,105.60000,100.21000,104.45000,102.20400,0.22%,10682840 +2022-11-18,109.99000,110.00000,103.64500,104.70000,102.44900,0.24%,10921081 +2022-11-21,103.53000,105.91000,101.84000,105.14000,102.87900,0.42%,9282393 +2022-11-22,105.92000,107.29000,103.85000,107.04000,104.73800,1.81%,8497185 +2022-11-23,106.32000,108.57000,106.32000,107.67000,105.60900,0.59%,4077688 +2022-11-25,106.92000,107.50000,105.79000,105.82000,103.79400,-1.72%,3012477 +2022-11-28,104.00000,105.09000,102.81000,103.47000,101.48900,-2.22%,6383452 +2022-11-29,104.06000,104.92000,102.92300,103.25000,101.27400,-0.21%,3450382 +2022-11-30,103.97000,109.64000,102.66000,109.60000,107.50200,6.15%,11167032 +2022-12-01,110.15000,110.67000,105.76000,107.01000,104.96200,-2.36%,6976243 +2022-12-02,104.32000,107.32000,104.22000,106.71000,104.66700,-0.28%,3903370 +2022-12-05,106.37000,107.69000,105.21000,106.43000,104.39300,-0.26%,4692694 +2022-12-06,106.82000,107.06500,103.77000,104.71000,102.70600,-1.62%,4571913 +2022-12-07,104.71000,107.65000,104.14000,106.11000,104.07900,1.34%,6383621 +2022-12-08,107.04000,109.44000,106.50000,108.61000,106.53100,2.36%,5493190 +2022-12-09,107.78000,109.74000,107.00000,107.34000,105.28500,-1.17%,4705906 +2022-12-12,106.82000,109.42000,105.64000,109.37000,107.27700,1.89%,4831377 +2022-12-13,115.39000,116.09000,111.16000,111.87000,109.72900,2.29%,9557332 +2022-12-14,111.36000,112.61000,108.55000,109.64000,107.54100,-1.99%,6429339 +2022-12-15,107.75000,108.02000,104.02000,104.56000,102.55900,-4.63%,6775217 +2022-12-16,104.15000,105.93000,103.55000,104.73000,102.72500,0.16%,12925702 +2022-12-19,104.83000,105.06000,102.67000,103.99000,101.99900,-0.71%,6162500 +2022-12-20,102.07000,104.60500,102.04000,103.50000,101.51900,-0.47%,4761804 +2022-12-21,104.63000,106.51000,104.20000,105.90000,103.87300,2.32%,4889064 +2022-12-22,102.11000,102.61000,95.97000,97.60000,95.73200,-7.84%,11326627 +2022-12-23,96.69000,97.38800,95.33000,97.22000,95.35900,-0.39%,4753535 +2022-12-27,96.18000,96.84000,95.17000,95.34000,93.51500,-1.93%,6121361 +2022-12-28,94.67000,95.78000,93.67500,94.22500,92.42100,-1.17%,4273957 +2022-12-29,96.05000,97.64000,95.13000,97.14000,95.28100,3.09%,5071960 +2022-12-30,95.60000,97.48000,95.03000,97.38000,95.51600,0.25%,3407047 +2023-01-03,99.77000,100.02000,96.12000,96.73000,94.87800,-0.67%,5921671 +2023-01-04,98.21500,99.62000,97.19000,99.31000,97.40900,2.67%,6289509 +2023-01-05,97.84000,99.24000,97.36000,97.92000,96.04600,-1.40%,4557079 +2023-01-06,100.00000,104.85500,98.58000,104.27000,102.27400,6.48%,7241667 +2023-01-09,105.55000,108.76000,104.16000,106.49000,104.45200,2.13%,6212259 +2023-01-10,106.14000,108.19000,105.86000,108.04000,105.97200,1.46%,4638814 +2023-01-11,106.68000,110.19000,106.53000,110.06000,107.95300,1.87%,5532560 +2023-01-12,110.58000,111.88500,107.23000,110.20000,108.09100,0.13%,5330916 +2023-01-13,107.53000,110.20000,107.44000,109.97000,107.86500,-0.21%,5641571 +2023-01-17,109.40500,110.63000,107.78000,109.41000,107.31600,-0.51%,4848070 +2023-01-18,110.76000,112.39000,109.58000,109.70000,107.60000,0.27%,5374108 +2023-01-19,109.49000,109.64000,106.09000,106.16000,104.12800,-3.23%,5325095 +2023-01-20,106.80000,109.77500,106.49000,109.65000,107.55100,3.29%,5078502 +2023-01-23,108.53000,114.91000,108.50000,114.15500,111.97000,4.11%,7669252 +2023-01-24,113.47000,114.07000,112.47000,112.99000,110.82700,-1.02%,3504703 +2023-01-25,110.99000,114.44000,109.41000,113.95000,111.76900,0.85%,5957609 +2023-01-26,114.40000,115.76000,112.26500,115.58000,113.36800,1.43%,5813038 +2023-01-27,112.62000,113.89000,110.70000,112.50000,110.34700,-2.66%,8705733 +2023-01-30,110.69000,110.97000,107.96500,108.20000,106.12900,-3.82%,7351733 +2023-01-31,108.96000,111.56000,108.61000,111.49000,109.35600,3.04%,6577082 +2023-02-01,112.11000,120.13000,111.91000,119.01000,116.73200,6.74%,9886428 +2023-02-02,120.31000,124.92000,120.30000,124.26000,121.88100,4.41%,11206465 +2023-02-03,122.92000,123.67000,119.61000,119.98000,117.68300,-3.44%,6156899 +2023-02-06,118.21000,119.44000,116.91000,117.69000,115.43700,-1.91%,5330987 +2023-02-07,117.39000,121.29000,116.75000,120.52000,118.21300,2.40%,4935342 +2023-02-08,119.15000,119.37000,115.47000,115.95000,113.73100,-3.79%,6460544 +2023-02-09,118.36000,119.56000,115.08000,116.08000,113.85800,0.11%,5512202 +2023-02-10,114.80000,114.97000,112.97000,114.77000,112.57300,-1.13%,4374417 +2023-02-13,115.17000,116.71500,114.55000,116.53000,114.29900,1.53%,4198226 +2023-02-14,114.87000,119.00500,113.85000,118.44000,116.17300,1.64%,4870669 +2023-02-15,117.00000,119.58000,115.99000,119.46000,117.17300,0.86%,4994402 +2023-02-16,116.88000,118.08000,115.14000,115.39000,113.18100,-3.41%,9117624 +2023-02-17,116.78000,117.40000,113.38000,115.44000,113.23000,0.04%,9287116 +2023-02-21,113.64000,114.83000,110.93000,111.28000,109.15000,-3.60%,7583850 +2023-02-22,111.12000,112.38000,109.48000,110.41000,108.55200,-0.78%,5089232 +2023-02-23,112.54000,113.95800,109.91000,112.91000,111.01000,2.26%,7136058 +2023-02-24,111.01000,112.10000,110.38000,111.31000,109.43600,-1.42%,5808479 +2023-02-27,113.51000,113.89000,111.49000,112.07000,110.18400,0.68%,5362738 +2023-02-28,116.14000,118.06500,114.85000,116.15000,114.19500,3.64%,13010878 +2023-03-01,117.70000,119.32000,116.94000,117.26000,115.28600,0.96%,6756779 +2023-03-02,115.44500,119.09000,113.93000,118.45000,116.45600,1.01%,6503427 +2023-03-03,118.75000,119.14000,116.94500,118.96000,116.95800,0.43%,7232428 +2023-03-06,119.85000,121.50000,118.22000,118.54000,116.54500,-0.35%,5775804 +2023-03-07,118.32500,118.72000,115.66000,116.37000,114.41100,-1.83%,5225892 +2023-03-08,116.62000,119.10000,116.62000,118.65000,116.65300,1.96%,4474897 +2023-03-09,118.69000,120.96000,116.85000,117.04000,115.07000,-1.36%,5701404 +2023-03-10,118.34000,118.62000,113.92000,114.39000,112.46500,-2.26%,7009561 +2023-03-13,113.79000,117.32000,111.92000,115.84000,113.89000,1.27%,8221437 +2023-03-14,118.78000,121.24000,117.88000,120.34000,118.31400,3.88%,8322374 +2023-03-15,118.52000,118.83000,115.70000,118.48000,116.48600,-1.55%,9517727 +2023-03-16,118.21000,123.43000,116.90000,122.83000,120.76300,3.67%,6788769 +2023-03-17,123.65000,124.39000,121.62000,122.60000,120.53600,-0.19%,13761522 +2023-03-20,122.99500,124.76000,122.43000,124.04000,121.95200,1.17%,4974722 +2023-03-21,123.88000,125.62000,118.41000,120.40000,118.37300,-2.93%,10090147 +2023-03-22,120.27000,123.74000,118.69000,118.86000,116.85900,-1.28%,8342533 +2023-03-23,121.27000,124.99000,120.17000,122.78000,120.71300,3.30%,6182233 +2023-03-24,121.64000,122.12000,118.05000,119.53000,117.51800,-2.65%,6356161 +2023-03-27,120.75000,120.98000,118.32000,118.87000,116.86900,-0.55%,4628324 +2023-03-28,118.89000,119.06000,115.58000,116.40000,114.44100,-2.08%,5523792 +2023-03-29,118.72000,121.01000,117.36000,119.85000,117.83300,2.96%,7865317 +2023-03-30,122.00000,123.38000,121.33500,122.11000,120.05500,1.89%,6213755 +2023-03-31,121.52000,123.52000,121.00000,122.83000,120.76300,0.59%,5016500 +2023-04-03,121.63000,122.44000,120.60000,122.32000,120.26100,-0.42%,5146768 +2023-04-04,122.94000,122.97000,119.39000,120.12000,118.09800,-1.80%,4772208 +2023-04-05,119.59000,119.69000,115.65000,117.32000,115.34500,-2.33%,6691718 +2023-04-06,114.18400,115.29000,111.87200,114.45000,112.52400,-2.45%,6274987 +2023-04-10,112.47000,116.71000,112.45000,116.50000,114.53900,1.79%,4096459 +2023-04-11,117.33000,117.83000,116.08000,116.38000,114.42100,-0.10%,3373011 +2023-04-12,117.73000,117.80000,112.87000,113.16000,111.25500,-2.77%,5838931 +2023-04-13,113.53000,113.91000,111.51500,113.47000,111.56000,0.27%,5299556 +2023-04-14,113.36000,115.05000,111.37000,112.90000,111.00000,-0.50%,5211571 +2023-04-17,109.22000,111.97000,109.00000,111.79000,109.90800,-0.98%,6404636 +2023-04-18,112.50000,113.59100,110.53000,111.27000,109.39700,-0.47%,5054956 +2023-04-19,109.85000,110.61000,109.12000,110.34000,108.48300,-0.84%,6796764 +2023-04-20,111.25000,116.33000,111.25000,114.39000,112.46500,3.67%,8699540 +2023-04-21,113.47000,114.10000,112.20500,113.46000,111.55000,-0.81%,4516756 +2023-04-24,113.49000,113.94000,112.54000,113.61000,111.69800,0.13%,3218100 +2023-04-25,112.50000,113.66000,110.42000,110.61000,108.74800,-2.64%,6282571 +2023-04-26,111.16000,111.50000,109.82000,110.31000,108.45300,-0.27%,6225729 +2023-04-27,111.30000,112.18000,109.15000,111.68000,109.80000,1.24%,9447029 +2023-04-28,111.70000,113.26000,111.12000,113.03000,111.12800,1.21%,8064438 +2023-05-01,113.30000,114.44000,112.10000,112.95000,111.04900,-0.07%,4171844 +2023-05-02,112.92000,113.39000,111.20000,112.16000,110.27200,-0.70%,4850231 +2023-05-03,111.94000,115.27000,111.88500,113.29000,111.38300,1.01%,5624062 +2023-05-04,113.05000,113.41000,111.72000,112.45000,110.55700,-0.74%,3579606 +2023-05-05,113.70000,116.62000,112.97000,116.06000,114.10700,3.21%,4874374 +2023-05-08,116.86500,117.59000,114.93000,115.75000,113.80200,-0.27%,3247629 +2023-05-09,114.08000,114.41000,112.86000,113.84000,111.92400,-1.65%,3173743 +2023-05-10,115.52000,116.24000,114.14000,115.41000,113.46700,1.38%,4101016 +2023-05-11,115.30000,115.83500,113.91000,115.46000,113.51700,0.04%,3630615 +2023-05-12,116.71000,117.07000,114.99000,116.09000,114.13600,0.55%,3838686 +2023-05-15,116.69000,121.26000,116.02000,121.11000,119.07200,4.32%,5859171 +2023-05-16,120.83000,123.06500,120.44000,120.92000,118.88500,-0.16%,5081009 +2023-05-17,122.25000,126.30000,121.88000,125.70000,123.58400,3.95%,7349587 +2023-05-18,125.81000,132.06000,125.76000,129.92000,127.73300,3.36%,10891208 +2023-05-19,128.30000,128.32500,125.25000,126.95000,124.81300,-2.29%,10257187 +2023-05-22,127.23000,127.56000,125.65100,126.55000,124.42000,-0.32%,4709104 +2023-05-23,125.89000,126.73000,124.19000,124.49000,122.39500,-1.63%,4604632 +2023-05-24,121.92000,122.62000,120.18000,121.73000,119.99600,-2.22%,6315616 +2023-05-25,127.17000,130.73000,126.12900,130.47000,128.61100,7.18%,9575704 +2023-05-26,130.77000,136.69000,129.98500,136.06000,134.12200,4.28%,9083778 +2023-05-30,138.00000,138.80000,135.48500,136.57000,134.62400,0.37%,7753836 +2023-05-31,133.60000,135.75000,132.16000,133.30000,131.40100,-2.39%,10911040 +2023-06-01,133.73000,136.19000,131.69200,134.83000,132.90900,1.15%,5007034 +2023-06-02,135.14000,135.33000,132.38000,134.63000,132.71200,-0.15%,5327592 +2023-06-05,134.82000,135.15000,133.04100,133.73000,131.82500,-0.67%,3798281 +2023-06-06,131.40000,135.35000,130.75000,133.94000,132.03200,0.16%,5469139 +2023-06-07,135.27000,137.04000,133.58400,135.01000,133.08700,0.80%,4835726 +2023-06-08,135.85000,136.76000,134.15000,136.20000,134.26000,0.88%,4507733 +2023-06-09,137.79000,137.98000,135.82000,136.12000,134.18100,-0.06%,3676052 +2023-06-12,137.74000,140.23000,136.83000,140.01000,138.01500,2.86%,5933753 +2023-06-13,141.50000,142.53000,139.40500,141.79000,139.77000,1.27%,6859549 +2023-06-14,138.41000,141.36000,138.23000,141.17000,139.15900,-0.44%,6474558 +2023-06-15,138.69000,141.43000,137.93000,140.11000,138.11400,-0.75%,5524417 +2023-06-16,140.89000,140.95000,138.13000,138.93000,136.95100,-0.84%,8847359 +2023-06-20,139.11000,140.32000,137.27000,138.52000,136.54700,-0.30%,3840324 +2023-06-21,138.53000,139.16000,135.87000,136.67000,134.72300,-1.34%,4715288 +2023-06-22,135.00000,139.60000,135.00000,138.92000,136.94100,1.65%,3763902 +2023-06-23,136.55000,136.79000,134.84300,136.07000,134.13100,-2.05%,6956859 +2023-06-26,136.47000,140.87000,136.47000,139.80000,137.80800,2.74%,7256061 +2023-06-27,140.15000,146.69000,139.96000,146.55000,144.46200,4.83%,7343867 +2023-06-28,142.80000,145.91600,142.05000,144.03000,141.97800,-1.72%,6645180 +2023-06-29,144.69000,145.24500,143.51000,144.23000,142.17500,0.14%,3916548 +2023-06-30,145.30000,145.55000,143.44000,144.54000,142.48100,0.21%,6142766 +2023-07-03,144.02000,145.90900,143.38100,145.47000,143.39700,0.64%,2533617 +2023-07-05,144.25000,144.92000,142.16000,142.26000,140.23300,-2.21%,5198675 +2023-07-06,140.66000,141.33000,138.75800,140.38000,138.38000,-1.32%,5793780 +2023-07-07,139.62000,142.12000,139.41000,139.57000,137.58200,-0.58%,3459428 +2023-07-10,139.78000,141.88000,139.70000,140.56000,138.55700,0.71%,6364392 +2023-07-11,140.18000,140.44000,134.01000,137.56000,135.60000,-2.13%,7709970 +2023-07-12,139.21000,139.70000,137.85000,138.89000,136.91100,0.97%,5590112 +2023-07-13,140.12000,143.66000,140.02000,142.65000,140.61800,2.71%,5410840 +2023-07-14,144.57000,145.39000,142.38000,142.74000,140.70600,0.06%,6058757 +2023-07-17,142.98000,146.50000,141.83000,145.50000,143.42700,1.93%,6306971 +2023-07-18,143.80000,145.15000,141.91000,144.51000,142.45100,-0.68%,6493646 +2023-07-19,144.05000,144.65000,141.18000,141.78000,139.76000,-1.89%,5379354 +2023-07-20,137.82000,138.18500,133.52000,134.04000,132.13000,-5.46%,9883246 +2023-07-21,135.22000,137.30000,135.19000,136.40000,134.45700,1.76%,15686058 +2023-07-24,137.60000,139.07900,136.85000,138.35000,136.37900,1.43%,5277025 +2023-07-25,138.69000,141.40000,138.50000,140.06000,138.06500,1.24%,5038481 +2023-07-26,137.63000,140.29000,136.81000,139.02000,137.03900,-0.74%,4050407 +2023-07-27,144.23000,150.42500,144.21000,146.14000,144.05800,5.12%,8928873 +2023-07-28,149.58000,153.28000,148.70000,151.93000,149.76500,3.96%,7803416 +2023-07-31,151.93000,152.68000,150.52000,151.59000,149.43000,-0.22%,4184927 +2023-08-01,150.92000,152.86000,150.28000,152.63000,150.45500,0.69%,3089314 +2023-08-02,150.62000,150.62000,146.88000,147.33000,145.23100,-3.47%,5471076 +2023-08-03,146.01000,148.70000,145.36100,147.81000,145.70400,0.33%,4339024 +2023-08-04,147.52000,149.07000,145.07000,145.66000,143.58500,-1.45%,3984509 +2023-08-07,147.05000,150.69000,147.03000,150.38000,148.23800,3.24%,3896077 +2023-08-08,148.15000,148.31000,145.90000,148.01000,145.90100,-1.58%,3443698 +2023-08-09,147.98000,148.91000,144.80100,145.16000,143.09200,-1.93%,4796617 +2023-08-10,146.77000,147.98000,143.10000,144.61000,142.55000,-0.38%,4018267 +2023-08-11,142.22000,142.47000,138.53000,138.83000,136.85200,-4.00%,5193238 +2023-08-14,138.20000,141.94000,137.67000,141.89000,139.86800,2.20%,4850395 +2023-08-15,141.27000,141.85000,139.73500,140.08000,138.08400,-1.28%,3384887 +2023-08-16,140.53000,141.26000,138.17000,138.25000,136.28000,-1.31%,4613017 +2023-08-17,139.19000,139.79000,136.57000,137.59000,135.63000,-0.48%,7065730 +2023-08-18,137.33000,143.65000,135.53000,142.66000,140.62800,3.68%,11541812 +2023-08-21,143.28000,149.22000,143.16000,148.77000,146.65000,4.28%,8121877 +2023-08-22,150.76000,151.15000,146.94000,147.85000,145.74400,-0.62%,4867297 +2023-08-23,147.01000,148.57200,146.05000,148.00000,146.20700,0.10%,5300356 +2023-08-24,149.54000,149.95000,141.82000,142.52000,140.79300,-3.70%,6771049 +2023-08-25,143.59000,144.96000,140.96000,144.36000,142.61100,1.29%,4720643 +2023-08-28,145.30500,147.19000,144.04500,145.42000,143.65800,0.73%,3565772 +2023-08-29,143.86000,150.52000,143.86000,149.98000,148.16300,3.14%,5017209 +2023-08-30,149.19000,151.57000,148.18000,150.95000,149.12100,0.65%,4000010 +2023-08-31,149.41000,153.39000,149.41000,152.76000,150.90900,1.20%,6593824 +2023-09-01,154.50000,154.54000,152.50000,153.99000,152.12400,0.81%,3693087 +2023-09-05,153.97000,154.82000,152.31700,153.61000,151.74900,-0.25%,4266753 +2023-09-06,153.25000,155.26000,151.55000,153.18000,151.32400,-0.28%,3109708 +2023-09-07,149.22000,149.49000,145.13000,148.23000,146.43400,-3.23%,6720529 +2023-09-08,147.72000,148.50000,146.18000,147.53000,145.74300,-0.47%,4473352 +2023-09-11,150.00000,150.00000,144.04000,146.71000,144.93300,-0.56%,4145125 +2023-09-12,146.03000,146.44000,143.72000,143.97000,142.22600,-1.87%,4470552 +2023-09-13,144.21000,147.11000,143.80000,144.58000,142.82800,0.42%,4625233 +2023-09-14,146.41000,146.71000,143.94000,144.57000,142.81800,-0.01%,5629810 +2023-09-15,140.85000,141.21900,136.71000,138.25000,136.57500,-4.37%,13654571 +2023-09-18,137.88000,140.98000,137.52000,140.27000,138.57100,1.46%,5607696 +2023-09-19,139.71000,140.05000,136.67000,137.71000,136.04200,-1.83%,6366027 +2023-09-20,138.76000,139.66000,136.89000,136.97000,135.31100,-0.54%,5808017 +2023-09-21,135.02000,137.51500,134.93500,135.19000,133.55200,-1.30%,5241664 +2023-09-22,136.99000,138.31000,135.75000,136.17000,134.52000,0.72%,5301431 +2023-09-25,135.89000,137.04000,134.71800,136.59000,134.93500,0.31%,5161338 +2023-09-26,135.61000,136.03000,133.54000,134.08000,132.45600,-1.84%,5343026 +2023-09-27,135.22000,136.07000,133.10400,135.06000,133.42400,0.73%,6296183 +2023-09-28,134.68000,139.80000,134.28000,138.22000,136.54500,2.34%,5341699 +2023-09-29,140.22000,141.56000,138.07400,138.45000,136.77300,0.17%,4448208 +2023-10-02,138.86000,141.41000,137.26000,139.51000,137.82000,0.77%,4896911 +2023-10-03,138.68000,140.00500,135.43000,136.72000,135.06400,-2.00%,6172973 +2023-10-04,137.57000,139.61000,136.97000,139.30000,137.61200,1.89%,5543665 +2023-10-05,139.45000,140.15000,137.78000,139.28000,137.59300,-0.01%,4310399 +2023-10-06,138.05000,141.16000,135.15000,140.29000,138.59000,0.73%,5234440 +2023-10-09,139.47000,140.93000,137.76000,140.15000,138.45200,-0.10%,3271653 +2023-10-10,141.04000,142.73000,140.35500,141.40000,139.68700,0.89%,3343103 +2023-10-11,142.82000,142.94000,140.81000,142.18000,140.45700,0.55%,5137123 +2023-10-12,143.00000,148.40000,142.77000,145.00000,143.24300,1.98%,8109885 +2023-10-13,147.05000,147.10500,140.72000,141.14000,139.43000,-2.66%,6601398 +2023-10-16,141.76000,142.65500,139.73500,141.00000,139.29200,-0.10%,6097400 +2023-10-17,139.13000,142.79000,136.81000,142.72000,140.99100,1.22%,5915937 +2023-10-18,139.90000,142.48000,138.10000,141.45000,139.73600,-0.89%,5357936 +2023-10-19,142.84000,143.05000,133.77400,134.43000,132.80100,-4.96%,9400323 +2023-10-20,134.52000,136.15000,133.36000,134.12000,132.49500,-0.23%,6149460 +2023-10-23,133.20000,135.80500,131.90000,134.23000,132.60400,0.08%,3820145 +2023-10-24,135.33000,135.55000,133.51400,134.90000,133.26600,0.50%,5238786 +2023-10-25,133.07000,133.26000,129.75000,130.11000,128.53400,-3.55%,7118080 +2023-10-26,131.11000,134.41000,130.51000,130.84000,129.25500,0.56%,5462708 +2023-10-27,131.27000,133.11000,130.56000,131.30000,129.70900,0.35%,4397310 +2023-10-30,131.96000,132.96000,129.82000,131.03000,129.44200,-0.21%,4604623 +2023-10-31,131.80000,132.55000,129.21000,132.35000,130.74600,1.01%,4108171 +2023-11-01,133.03000,135.83000,132.77500,135.29000,133.65100,2.22%,5127781 +2023-11-02,137.81000,139.78000,136.67000,138.51000,136.83200,2.38%,6088377 +2023-11-03,139.49000,141.77000,139.07500,139.75000,138.05700,0.90%,5560310 +2023-11-06,140.40000,140.79000,139.21000,140.36000,138.65900,0.44%,4823202 +2023-11-07,140.00000,141.92000,139.69000,141.74000,140.02300,0.98%,4886905 +2023-11-08,142.37000,144.52500,141.61000,144.23000,142.48300,1.76%,4305862 +2023-11-09,144.90000,147.21000,142.89000,143.17000,141.43500,-0.73%,4979876 +2023-11-10,145.19000,150.99000,144.67000,150.68000,148.85400,5.25%,6700875 +2023-11-13,149.00000,150.25000,147.55000,149.74000,147.92600,-0.62%,4125187 +2023-11-14,153.03000,154.91000,152.14000,154.08000,152.21300,2.90%,6504983 +2023-11-15,154.97000,156.77000,154.06000,155.37000,153.48800,0.84%,4383341 +2023-11-16,155.40000,157.76000,151.20000,154.81000,152.93400,-0.36%,10513826 +2023-11-17,142.04000,149.05000,141.94000,148.59000,146.79000,-4.02%,18919639 +2023-11-20,148.88000,153.00000,148.81000,152.57000,150.72200,2.68%,7093479 +2023-11-21,151.57000,151.81000,148.16500,149.25000,147.44200,-2.18%,6517877 +2023-11-22,151.03000,153.79000,149.02000,149.48000,147.98500,0.15%,5071873 +2023-11-24,149.33000,150.66000,149.32800,150.34000,148.83600,0.58%,1992027 +2023-11-27,149.50000,151.76000,148.77000,150.81000,149.30200,0.31%,3429723 +2023-11-28,149.36000,149.99000,146.50500,148.06000,146.57900,-1.82%,5799571 +2023-11-29,150.24000,152.82000,148.85300,149.36000,147.86600,0.88%,4975739 +2023-11-30,150.41000,150.48000,147.04500,149.78000,148.28200,0.28%,7555619 +2023-12-01,149.56000,151.98000,148.63000,151.59000,150.07400,1.21%,4929366 +2023-12-04,150.04000,150.66000,145.65500,148.27000,146.78700,-2.19%,5859577 +2023-12-05,146.53000,147.47000,145.22000,146.15000,144.68800,-1.43%,5206319 +2023-12-06,148.68000,148.72000,144.69000,144.70000,143.25300,-0.99%,4267921 +2023-12-07,146.96000,148.54000,144.57000,148.39000,146.90600,2.55%,5753646 +2023-12-08,147.42000,148.81000,145.99000,147.72000,146.24300,-0.45%,4990196 +2023-12-11,149.21000,155.66000,149.13500,155.14000,153.58800,5.02%,6945752 +2023-12-12,155.14000,158.17500,154.64000,157.22000,155.64800,1.34%,5705165 +2023-12-13,157.03000,158.38000,154.62500,156.99000,155.42000,-0.15%,5561691 +2023-12-14,157.77000,163.06000,157.70500,161.74000,160.12200,3.03%,7401171 +2023-12-15,162.21000,164.20900,161.48500,161.95000,160.33000,0.13%,8577337 +2023-12-18,160.89000,161.34500,157.73000,160.36000,158.75600,-0.98%,4772322 +2023-12-19,160.58000,162.73000,160.02000,162.33000,160.70700,1.23%,4435329 +2023-12-20,160.81000,162.00000,156.83000,156.92000,155.35100,-3.33%,5488666 +2023-12-21,161.00000,161.82000,159.58000,161.39000,159.77600,2.85%,4257488 +2023-12-22,161.60000,163.00000,160.84000,162.05000,160.42900,0.41%,2770624 +2023-12-26,162.30000,164.97100,162.10000,164.28000,162.63700,1.38%,2520478 +2023-12-27,164.54000,164.99000,163.53000,164.21000,162.56800,-0.04%,3317659 +2023-12-28,165.00000,165.01000,162.85000,163.12000,161.48900,-0.66%,2909720 +2023-12-29,163.11000,163.55800,160.70000,162.07000,160.44900,-0.64%,2905929 +2024-01-02,160.00000,160.11000,153.43400,154.37000,152.82600,-4.75%,8607329 +2024-01-03,151.71000,153.17000,150.73000,151.45000,149.93500,-1.89%,6100066 +2024-01-04,149.80000,152.00000,148.75000,149.31000,147.81700,-1.41%,6196064 +2024-01-05,150.08000,151.52000,148.05000,149.00000,147.51000,-0.21%,5398237 +2024-01-08,149.83000,152.79000,149.72000,151.56000,150.04400,1.72%,6515509 +2024-01-09,149.87000,151.69000,148.93000,151.03000,149.52000,-0.35%,5606916 +2024-01-10,151.77000,151.90000,148.24000,149.81000,148.31200,-0.81%,5035695 +2024-01-11,150.25000,152.44000,148.48000,151.95000,150.43000,1.43%,5995644 +2024-01-12,152.20000,152.40000,150.37000,151.25000,149.73700,-0.46%,4083673 +2024-01-16,151.30000,154.24000,149.84000,153.76000,152.22200,1.66%,6528042 +2024-01-17,153.11000,153.75000,150.20000,153.37000,151.83600,-0.25%,6630647 +2024-01-18,158.66000,160.73500,156.77600,160.34000,158.73600,4.54%,8133734 +2024-01-19,162.57000,168.28000,162.30000,167.94000,166.26000,4.74%,9159006 +2024-01-22,168.18000,171.90500,167.64000,168.30000,166.61700,0.21%,7176443 +2024-01-23,167.76000,168.00000,164.71000,167.05000,165.37900,-0.74%,5053559 +2024-01-24,171.39000,175.95500,170.67000,174.14000,172.39800,4.24%,9710403 +2024-01-25,177.17000,178.39500,172.43000,172.63000,170.90400,-0.87%,7234383 +2024-01-26,169.07000,169.56800,166.62000,166.90000,165.23100,-3.32%,6653731 +2024-01-29,166.31000,168.51000,166.08000,168.48000,166.79500,0.95%,5370663 +2024-01-30,167.33000,169.17000,165.82000,166.24000,164.57700,-1.33%,5255325 +2024-01-31,164.00000,166.61500,160.96000,164.30000,162.65700,-1.17%,6049403 +2024-02-01,165.45500,167.74000,164.83000,166.97000,165.30000,1.63%,4082620 +2024-02-02,165.92000,169.17500,165.46000,168.18000,166.49800,0.72%,4741027 +2024-02-05,168.60000,172.28000,168.28000,171.09000,169.37900,1.73%,5749118 +2024-02-06,170.99000,172.71000,167.50000,168.70000,167.01300,-1.40%,4550248 +2024-02-07,170.49000,172.91000,168.83500,170.90000,169.19100,1.30%,5103354 +2024-02-08,169.99000,175.00000,169.38000,173.89000,172.15100,1.75%,7327895 +2024-02-09,179.04000,186.15000,178.61000,185.84000,183.98100,6.87%,9539890 +2024-02-12,185.27000,188.21000,184.64000,185.54000,183.68400,-0.16%,7085353 +2024-02-13,178.60000,182.18600,176.94000,180.31000,178.50700,-2.82%,9692463 +2024-02-14,182.64000,186.98000,182.64000,186.19000,184.32800,3.26%,8437858 +2024-02-15,189.00000,189.47000,186.38000,187.66000,185.78300,0.79%,8622946 +2024-02-16,202.02000,206.77000,197.30000,199.57000,197.57400,6.35%,15557857 +2024-02-20,195.58500,195.86000,186.12000,189.14000,187.24800,-5.23%,11216103 +2024-02-21,187.92000,190.37000,185.89000,190.33000,188.74300,0.63%,6994439 +2024-02-22,198.28000,201.55000,196.67000,199.73000,198.06500,4.94%,10225918 +2024-02-23,199.32000,201.34000,196.61000,197.16000,195.51600,-1.29%,5108090 +2024-02-26,199.80000,203.99000,199.13000,203.55000,201.85300,3.24%,6466592 +2024-02-27,203.73000,204.44000,201.22000,202.86000,201.16900,-0.34%,5167118 +2024-02-28,198.49000,199.18000,196.49000,197.54000,195.89300,-2.62%,6207904 +2024-02-29,199.91000,202.00000,197.26000,201.62000,199.93900,2.07%,9449578 +2024-03-01,203.77000,211.38000,203.55500,210.25000,208.49700,4.28%,7647353 +2024-03-04,212.00000,213.37000,209.03500,209.49000,207.74400,-0.36%,7089834 +2024-03-05,207.75000,210.76000,204.78000,207.39000,205.66100,-1.00%,6100185 +2024-03-06,209.95000,213.51000,209.13000,212.17000,210.40100,2.30%,5642363 +2024-03-07,213.23000,214.25500,211.51000,212.61000,210.83800,0.21%,6363079 +2024-03-08,212.48000,213.59500,205.39000,205.56000,203.84600,-3.32%,6940770 +2024-03-11,203.28000,203.28000,197.61000,201.37000,199.69100,-2.04%,6557056 +2024-03-12,203.88000,205.01000,199.34000,204.94000,203.23200,1.77%,7204936 +2024-03-13,202.97000,203.88000,199.94000,200.56000,198.88800,-2.14%,5044502 +2024-03-14,201.93000,202.40000,199.05000,200.75000,199.07600,0.09%,4910489 +2024-03-15,199.44000,201.28000,197.00000,198.65000,196.99400,-1.05%,9936353 +2024-03-18,201.68000,203.17000,199.63000,200.73000,199.05700,1.05%,5062323 +2024-03-19,199.18000,201.55000,197.30000,201.34000,199.66200,0.30%,4624515 +2024-03-20,201.00000,205.92000,198.79600,205.06000,203.35100,1.85%,4277964 +2024-03-21,213.37000,214.91000,210.35600,210.80000,209.04300,2.80%,6145205 +2024-03-22,208.50800,211.72000,208.43000,210.25000,208.49700,-0.26%,3829346 +2024-03-25,207.63000,211.31000,207.35000,208.46000,206.72200,-0.85%,3137632 +2024-03-26,209.79000,211.21000,206.57000,206.67000,204.94700,-0.86%,3607375 +2024-03-27,208.04000,208.48600,203.90000,208.00000,206.26600,0.64%,3123889 +2024-03-28,207.56000,207.65000,202.71000,206.23000,204.51100,-0.85%,5750078 +2024-04-01,206.93000,211.77000,205.96000,208.69000,206.95000,1.19%,3186134 +2024-04-02,206.58000,206.58000,203.40000,206.11000,204.39200,-1.24%,4277698 +2024-04-03,203.60000,209.15200,203.50000,207.38000,205.65100,0.62%,3294302 +2024-04-04,211.61000,213.04000,201.67000,203.39000,201.69400,-1.92%,6206066 +2024-04-05,204.90000,209.53000,204.90000,207.85000,206.11700,2.19%,3323579 +2024-04-08,212.86000,213.00000,208.13000,209.04000,207.29700,0.57%,4430989 +2024-04-09,211.35000,212.10000,207.63000,210.41000,208.65600,0.66%,3656842 +2024-04-10,208.89000,211.66000,208.12000,209.25000,207.50600,-0.55%,4645392 +2024-04-11,209.46000,213.33000,208.36000,212.98000,211.20500,1.78%,4291584 +2024-04-12,208.00000,209.95000,206.91000,207.86000,206.12700,-2.40%,5854777 +2024-04-15,211.90000,214.46000,204.27100,205.68000,203.96500,-1.05%,4492462 +2024-04-16,206.34000,210.42000,205.75000,209.48000,207.73400,1.85%,3749231 +2024-04-17,206.09000,207.00000,198.10000,199.89000,198.22400,-4.58%,6350323 +2024-04-18,197.47000,198.41500,193.52000,194.32000,192.70000,-2.79%,6219358 +2024-04-19,194.26000,194.69000,188.16000,189.77000,188.18800,-2.34%,6495228 +2024-04-22,191.55000,191.78000,186.85500,189.46000,187.88100,-0.16%,7149843 +2024-04-23,190.25000,194.50000,189.97000,193.24000,191.62900,2.00%,4425871 +2024-04-24,197.99000,199.36000,192.72000,196.06000,194.42600,1.46%,4609370 +2024-04-25,196.28000,198.45200,193.60000,197.50000,195.85400,0.73%,4238321 +2024-04-26,197.03000,203.99000,197.03000,203.38000,201.68500,2.98%,3933453 +2024-04-29,203.51000,205.29000,201.77800,205.26000,203.54900,0.92%,2789205 +2024-04-30,203.67000,205.83000,198.57000,198.65000,196.99400,-3.22%,3898216 +2024-05-01,196.08000,200.68500,192.69000,193.99000,192.37300,-2.35%,5815491 +2024-05-02,196.26000,198.47500,193.28000,197.91000,196.26000,2.02%,3523223 +2024-05-03,202.00000,205.27000,199.95000,204.09000,202.38900,3.12%,3818510 +2024-05-06,205.31000,209.18000,204.30000,208.86000,207.11900,2.34%,3638517 +2024-05-07,209.24000,209.47000,207.22000,207.32000,205.59200,-0.74%,3200852 +2024-05-08,205.91000,207.96000,204.75000,207.36000,205.63100,0.02%,2932311 +2024-05-09,207.36000,208.25000,205.71500,206.33000,204.61000,-0.50%,2758265 +2024-05-10,208.80000,212.57000,208.52000,209.73000,207.98200,1.65%,3502906 +2024-05-13,208.40000,208.47000,205.44000,206.63000,204.90700,-1.48%,3526900 +2024-05-14,205.84000,210.10000,204.71300,209.82000,208.07100,1.54%,3442176 +2024-05-15,212.50000,217.61000,210.85000,217.49000,215.67700,3.66%,5820884 +2024-05-16,218.22000,218.75000,213.92000,214.03000,212.24600,-1.59%,7977854 +2024-05-17,216.40000,219.36000,210.23000,212.08000,210.31200,-0.91%,8031759 +2024-05-20,212.15000,221.75000,212.11000,219.95000,218.11600,3.71%,5954459 +2024-05-21,218.00000,220.26000,215.81000,219.80000,217.96800,-0.07%,3918174 +2024-05-22,220.52000,220.73000,216.23000,218.15000,216.72800,-0.75%,5046958 +2024-05-23,225.00000,225.07000,216.33000,217.95000,216.52900,-0.09%,5806608 +2024-05-24,220.19500,223.12000,218.64000,220.89000,219.45000,1.35%,3795707 +2024-05-28,222.15000,223.22100,219.88000,221.32000,219.87700,0.19%,5509381 +2024-05-29,217.59000,220.65000,217.16000,219.05000,217.62200,-1.03%,4718791 +2024-05-30,217.97000,219.69000,215.49800,216.54000,215.12900,-1.15%,4062500 +2024-05-31,216.75000,218.51000,209.01500,215.08000,213.67800,-0.67%,13548694 +2024-06-03,218.32500,218.35000,208.93000,214.21000,212.81400,-0.40%,3828092 +2024-06-04,213.80000,214.34500,209.03000,212.22000,210.83700,-0.93%,4379643 +2024-06-05,219.60000,224.72000,218.19000,223.37000,221.91400,5.25%,7887926 +2024-06-06,221.67000,223.25500,219.02000,221.75000,220.30500,-0.73%,3951234 +2024-06-07,224.21000,224.55000,220.08000,221.73000,220.28500,-0.01%,3627235 +2024-06-10,219.71000,228.83000,219.63000,228.16000,226.67300,2.90%,4797863 +2024-06-11,227.27000,230.07000,224.63500,229.97000,228.47100,0.79%,4768588 +2024-06-12,231.43000,238.40000,230.77500,237.65000,236.10100,3.34%,5573488 +2024-06-13,231.47000,238.36000,231.42000,237.55000,236.00200,-0.04%,3682407 +2024-06-14,234.08000,238.26000,233.61500,237.03000,235.48500,-0.22%,3306544 +2024-06-17,236.67000,243.28000,236.27000,242.86000,241.27700,2.46%,4974631 +2024-06-18,242.78000,249.42000,242.09000,247.83000,246.21500,2.05%,5256914 +2024-06-20,247.00000,247.83000,238.65500,239.99000,238.42600,-3.16%,7045020 +2024-06-21,238.32000,238.48000,232.83000,235.41000,233.87600,-1.91%,15389140 +2024-06-24,233.00000,235.41000,229.43000,229.84000,228.34200,-2.37%,5928654 +2024-06-25,231.04000,234.55000,228.54000,234.27000,232.74300,1.93%,4779039 +2024-06-26,235.00000,236.92000,230.80000,232.17000,230.65700,-0.90%,4818654 +2024-06-27,237.50000,237.82000,231.80000,232.53000,231.01400,0.16%,4309553 +2024-06-28,235.35000,241.29000,233.91000,235.99000,234.45200,1.49%,6387433 +2024-07-01,236.86000,238.36000,233.08000,237.41000,235.86300,0.60%,4239557 +2024-07-02,235.02000,241.00000,235.02000,240.86000,239.29000,1.45%,3510604 +2024-07-03,241.64000,244.72000,239.85000,243.31000,241.72400,1.02%,2768843 +2024-07-05,244.69000,244.71500,240.87000,242.59000,241.00900,-0.30%,4076227 +2024-07-08,243.11000,247.18000,243.11000,246.29000,244.68500,1.53%,3782098 +2024-07-09,248.00000,252.13000,247.48000,251.47000,249.83100,2.10%,4890692 +2024-07-10,253.00000,255.89000,250.66000,254.97000,253.30800,1.39%,4258139 +2024-07-11,255.57000,255.57000,241.10000,241.26000,239.68700,-5.38%,5627387 +2024-07-12,241.61000,248.77000,240.54000,243.40000,241.81400,0.89%,5396287 +2024-07-15,244.52000,248.81000,243.61000,245.55000,243.94900,0.88%,3674325 +2024-07-16,246.96000,247.52000,241.94000,245.84000,244.23800,0.12%,4124766 +2024-07-17,231.24000,233.32000,219.76000,220.07000,218.63600,-10.48%,10538858 +2024-07-18,222.15000,222.32500,213.25000,217.65000,216.23100,-1.10%,7715764 +2024-07-19,217.50000,218.28000,209.67000,210.26000,208.89000,-3.40%,6517081 +2024-07-22,216.23000,224.09000,213.36000,223.47000,222.01300,6.28%,7515582 +2024-07-23,220.45000,221.95000,218.62200,219.65000,218.21800,-1.71%,3635340 +2024-07-24,217.37000,217.77000,205.53000,206.53000,205.18400,-5.97%,9263428 +2024-07-25,207.15000,209.21000,200.33300,202.32000,201.00100,-2.04%,9961355 +2024-07-26,206.99000,208.36000,202.81000,206.47000,205.12400,2.05%,5208974 +2024-07-29,208.30000,212.53000,204.89000,205.57000,204.23000,-0.44%,4199228 +2024-07-30,208.26000,209.17000,195.34300,196.74000,195.45800,-4.30%,7652609 +2024-07-31,206.09500,212.87000,204.50000,212.20000,210.81700,7.86%,11123667 +2024-08-01,204.13000,209.08000,192.32000,196.30000,195.02100,-7.49%,11268284 +2024-08-02,187.87000,189.57000,179.63000,181.81000,180.62500,-7.38%,12991632 +2024-08-05,175.16000,187.17000,171.61000,181.89000,180.70400,0.04%,10079131 +2024-08-06,183.32000,188.51000,180.30000,183.31000,182.11500,0.78%,5803940 +2024-08-07,190.00000,191.40000,177.94000,178.51000,177.34600,-2.62%,6652136 +2024-08-08,185.26000,190.83000,181.18500,190.55000,189.30800,6.74%,8637080 +2024-08-09,190.01000,193.31800,188.05000,191.18000,189.93400,0.33%,5050766 +2024-08-12,191.50000,196.40000,190.35000,193.09000,191.83100,1.00%,5568060 +2024-08-13,196.44000,201.83400,193.72000,200.80000,199.49100,3.99%,6198858 +2024-08-14,202.69000,204.81000,197.72700,201.63000,200.31600,0.41%,5377855 +2024-08-15,207.31000,213.00000,205.13000,211.83000,210.44900,5.06%,12073538 +2024-08-16,204.95000,208.89000,201.18000,207.90000,206.54500,-1.86%,11644577 +2024-08-19,207.00000,211.11000,202.50200,210.94000,209.56500,1.46%,5285410 +2024-08-20,209.29000,210.59000,204.35000,206.16000,204.81600,-2.27%,4860323 +2024-08-21,208.05000,210.00000,206.57500,209.12000,207.75700,1.44%,4460528 +2024-08-22,208.63000,210.34000,199.44000,200.20000,199.29200,-4.27%,6621890 +2024-08-23,202.16000,205.83000,200.18000,202.67000,201.75100,1.23%,5296425 +2024-08-26,200.67000,201.26000,195.15000,196.23000,195.34000,-3.18%,7333916 +2024-08-27,194.78000,196.80000,191.79000,195.77000,194.88300,-0.23%,6632516 +2024-08-28,194.68000,196.64000,190.80000,192.89000,192.01600,-1.47%,6412480 +2024-08-29,196.67000,198.31000,191.67000,192.98000,192.10500,0.05%,6730335 +2024-08-30,197.53000,197.84000,192.55000,197.26000,196.36600,2.22%,7313848 +2024-09-03,193.08000,194.07000,182.50000,183.37000,182.53900,-7.04%,12163375 +2024-09-04,179.99000,184.32000,177.43000,182.38000,181.55300,-0.54%,6241131 +2024-09-05,179.04000,183.74000,177.88900,180.24000,179.42300,-1.17%,6494995 +2024-09-06,179.50000,180.70500,173.39000,174.75000,173.95800,-3.05%,8887931 +2024-09-09,177.10000,178.55000,174.57000,177.55000,176.74500,1.60%,7492474 +2024-09-10,177.97000,178.51000,174.11000,178.05000,177.24300,0.28%,5367884 +2024-09-11,180.24000,186.41000,175.41000,185.94000,185.09700,4.43%,8187051 +2024-09-12,184.36000,185.13000,180.05000,183.21000,182.37900,-1.47%,8013044 +2024-09-13,185.30000,188.80000,184.95000,188.47000,187.61600,2.87%,4851255 +2024-09-16,185.00000,187.91000,183.14000,187.58000,186.73000,-0.47%,5915836 +2024-09-17,189.50000,190.49900,185.98000,188.59000,187.73500,0.54%,4026069 +2024-09-18,190.76000,191.66000,185.75000,186.14000,185.29600,-1.30%,4266884 +2024-09-19,194.55000,198.33000,192.91000,196.71000,195.81800,5.68%,7326067 +2024-09-20,194.35000,195.52500,189.47000,192.16000,191.28900,-2.31%,14306869 +2024-09-23,194.42000,195.64000,192.69000,194.04000,193.16000,0.98%,4457925 +2024-09-24,196.51000,197.85000,193.76000,196.78000,195.88800,1.41%,4849713 +2024-09-25,195.29000,200.29000,195.29000,197.31000,196.41600,0.27%,5060128 +2024-09-26,210.82000,212.15000,202.50000,209.61000,208.66000,6.23%,7849767 +2024-09-27,211.08000,211.33000,204.00000,204.92000,203.99100,-2.24%,4524814 +2024-09-30,201.00000,204.31000,198.69000,202.05000,201.13400,-1.40%,5747161 +2024-10-01,203.41000,204.06000,193.64000,197.20000,196.30600,-2.40%,6930055 +2024-10-02,197.83000,204.51000,196.74000,201.15000,200.23800,2.00%,5536564 +2024-10-03,197.71000,203.12500,197.71000,199.59000,198.68500,-0.78%,3813269 +2024-10-04,204.62000,204.92000,199.50500,201.97000,201.05400,1.19%,4134027 +2024-10-07,199.38000,201.59000,198.22900,200.13000,199.22300,-0.91%,3711131 +2024-10-08,200.13000,202.54800,198.67000,200.88000,199.96900,0.37%,3616136 +2024-10-09,201.40000,205.59000,200.63000,205.06000,204.13000,2.08%,4141557 +2024-10-10,201.02000,204.25000,199.95000,203.96000,203.03500,-0.54%,3796758 +2024-10-11,202.14000,207.23000,202.14000,205.06000,204.13000,0.54%,2604134 +2024-10-14,206.96000,214.25000,206.96000,213.89000,212.92000,4.31%,5239260 +2024-10-15,213.68000,215.70000,189.56500,191.02000,190.15400,-10.69%,16613187 +2024-10-16,193.22000,193.22000,183.90000,184.59000,183.75300,-3.37%,10972552 +2024-10-17,190.00000,190.80000,183.00000,183.24000,182.40900,-0.73%,9727114 +2024-10-18,186.28000,186.79000,184.64000,186.36000,185.51500,1.70%,5758553 +2024-10-21,186.16000,186.71000,184.10000,184.46000,183.62400,-1.02%,4918119 +2024-10-22,184.60000,185.28000,182.57000,183.00000,182.17000,-0.79%,6753600 +2024-10-23,181.95000,183.74000,179.79000,182.70000,181.87200,-0.16%,6015230 +2024-10-24,186.88000,187.80000,183.23000,183.75000,182.91700,0.57%,6122134 +2024-10-25,186.49000,189.20000,186.17000,186.52000,185.67400,1.51%,4794657 +2024-10-28,186.52000,187.64000,184.41000,185.34000,184.50000,-0.63%,4101018 +2024-10-29,185.34000,191.53000,184.65100,190.12000,189.25800,2.58%,6007375 +2024-10-30,187.00000,188.19000,184.70000,185.30000,184.46000,-2.54%,5851339 +2024-10-31,185.21000,185.21000,179.28000,181.58000,180.75700,-2.01%,7307475 +2024-11-01,181.83000,185.47000,181.22000,183.38000,182.54900,0.99%,6318878 +2024-11-04,183.20000,183.86000,180.46000,181.82000,180.99600,-0.85%,3857564 +2024-11-05,183.30000,186.75000,183.10000,186.48000,185.63500,2.56%,4053013 +2024-11-06,188.96000,189.38000,184.75000,187.52000,186.67000,0.56%,6393318 +2024-11-07,190.96000,194.33000,190.96000,194.09000,193.21000,3.50%,5274709 +2024-11-08,192.29000,194.10000,191.26500,192.03000,191.16000,-1.06%,4767343 +2024-11-11,192.31000,193.20000,186.46000,188.56000,187.70500,-1.81%,5475193 +2024-11-12,188.71000,189.75000,184.47000,186.61000,185.76400,-1.03%,5478424 +2024-11-13,184.07000,185.48000,182.52000,182.79000,181.96100,-2.05%,8634649 +2024-11-14,186.77500,187.61500,185.09000,186.00000,185.15700,1.76%,11747404 +2024-11-15,168.33500,174.07000,167.33000,168.88000,168.11400,-9.20%,16287484 +2024-11-18,167.68000,171.67000,166.85000,170.73000,169.95600,1.10%,8331082 +2024-11-19,168.34000,169.96000,167.49000,169.31000,168.54300,-0.83%,8651084 +2024-11-20,169.31000,170.52500,167.06000,170.49000,169.71700,0.70%,6197305 +2024-11-21,171.22000,177.07000,171.05000,175.75000,175.35100,3.09%,8917431 +2024-11-22,175.12000,176.08000,173.38000,174.88000,174.48300,-0.50%,4242578 +2024-11-25,176.71000,177.19000,171.93300,174.55000,174.15400,-0.19%,8926467 +2024-11-26,175.34000,175.48500,170.93000,173.20000,172.80700,-0.77%,6517076 +2024-11-27,173.20000,173.34000,168.76000,171.32000,170.93200,-1.09%,4348730 +2024-11-29,176.38000,178.43000,174.26000,174.71000,174.31400,1.98%,5944388 +2024-12-02,175.48000,184.27000,174.71000,183.26500,182.84900,4.90%,9100590 +2024-12-03,181.21000,183.26000,180.80000,183.16000,182.74500,-0.06%,5939932 +2024-12-04,185.34000,185.70000,180.45000,181.16000,180.74900,-1.09%,5819763 +2024-12-05,176.54000,179.42000,170.55000,172.03000,171.64000,-5.04%,8663758 +2024-12-06,172.16000,173.32000,171.35000,173.02000,172.62800,0.58%,6058479 +2024-12-09,171.97000,174.50000,170.21000,171.86000,171.47000,-0.67%,7647077 +2024-12-10,173.50000,173.88000,167.44000,168.17000,167.78900,-2.15%,8230865 +2024-12-11,169.73000,173.20000,169.48500,171.13000,170.74200,1.76%,6698595 +2024-12-12,169.70000,170.11000,166.81000,169.08000,168.69700,-1.20%,6108503 +2024-12-13,169.09500,171.53000,167.77000,169.35000,168.96600,0.16%,7051664 +2024-12-16,170.03500,171.74000,168.85000,169.41000,169.02600,0.04%,6643007 +2024-12-17,169.00000,170.75000,168.37000,170.34000,169.95400,0.55%,6817636 +2024-12-18,170.94000,174.43000,164.55000,165.45000,165.07500,-2.87%,9000741 +2024-12-19,162.78500,165.24000,161.03000,161.44000,161.07400,-2.42%,9252641 +2024-12-20,159.98000,164.73000,158.95800,163.59000,163.21900,1.33%,15336722 +2024-12-23,164.77000,167.69000,164.16500,167.46000,167.08000,2.37%,5040203 +2024-12-24,167.43000,168.72000,166.90000,168.37000,167.98800,0.54%,2595759 +2024-12-26,167.35000,168.85000,166.75000,167.55000,167.17000,-0.49%,2796316 +2024-12-27,166.15000,167.20000,164.63000,166.83000,166.45200,-0.43%,3599555 +2024-12-30,164.00000,164.97000,161.97000,163.64000,163.26900,-1.91%,4763085 +2024-12-31,164.43000,165.18000,161.97000,162.63000,162.26100,-0.62%,3565535 +2025-01-02,164.47000,166.71000,162.83000,163.87000,163.49800,0.76%,4169023 +2025-01-03,165.38000,170.42000,164.77000,170.06000,169.67400,3.78%,5721416 +2025-01-06,174.97500,180.37500,174.86000,177.48000,177.07800,4.36%,8475462 +2025-01-07,180.07000,181.84000,176.39700,177.82000,177.41700,0.19%,7332112 +2025-01-08,177.75000,178.17000,174.84000,176.99000,176.58900,-0.47%,4581723 +2025-01-10,174.72000,174.72000,169.50500,171.65000,171.26100,-3.02%,6325342 +2025-01-13,169.10000,171.61000,167.73000,170.86000,170.47300,-0.46%,5465785 +2025-01-14,171.86000,173.70000,170.31500,173.65000,173.25600,1.63%,3842111 +2025-01-15,176.75000,179.51000,175.88000,178.38000,177.97600,2.72%,5908559 +2025-01-16,185.80000,191.71000,183.01000,186.48000,186.05700,4.54%,10825448 +2025-01-17,193.00000,193.16000,188.79000,192.05000,191.61500,2.99%,8115101 +2025-01-21,194.74000,195.22000,190.82000,192.87000,192.43300,0.43%,7959064 +2025-01-22,196.82500,200.55000,195.32500,195.51000,195.06700,1.37%,7288595 +2025-01-23,190.13000,191.20000,187.79000,190.70000,190.26800,-2.46%,6307345 +2025-01-24,190.89000,191.27500,185.61000,186.75000,186.32700,-2.07%,6088398 +2025-01-27,179.55000,179.56000,170.42000,174.57000,174.17400,-6.52%,12150238 +2025-01-28,173.75000,174.83000,170.00000,172.85000,172.45800,-0.99%,7360510 +2025-01-29,180.00000,180.21000,173.78000,175.28000,174.88300,1.41%,5679925 +2025-01-30,179.39500,183.27000,177.46000,181.72000,181.30800,3.67%,6013770 +2025-01-31,182.58500,186.44000,180.06100,180.35000,179.94100,-0.75%,5902833 +2025-02-03,175.32000,180.25000,174.24000,178.80000,178.39500,-0.86%,5321278 +2025-02-04,175.47000,179.30000,175.45000,178.56000,178.15500,-0.13%,4687114 +2025-02-05,176.73000,181.01000,175.28000,180.67000,180.26000,1.18%,3959496 +2025-02-06,179.61000,183.08000,178.56000,182.80000,182.38600,1.18%,4479079 +2025-02-07,183.14000,183.54000,178.73000,180.00000,179.59200,-1.53%,4991954 +2025-02-10,182.86000,184.03000,181.42000,183.66000,183.24400,2.03%,5744135 +2025-02-11,181.79500,183.58000,181.09000,183.20000,182.78500,-0.25%,3913262 +2025-02-12,179.42000,181.53000,178.29000,180.89000,180.48000,-1.26%,6640831 +2025-02-13,180.31000,184.51800,179.62000,184.27000,183.85200,1.87%,10302003 +2025-02-14,174.84000,176.00000,168.61000,169.20000,168.81600,-8.18%,12452812 +2025-02-18,171.79000,173.76000,169.10000,172.00000,171.61000,1.65%,10704879 +2025-02-19,172.30500,174.90000,171.13000,174.06000,173.66500,1.20%,5797047 +2025-02-20,175.14000,178.37000,174.50000,176.01000,176.01000,1.12%,6687264 +2025-02-21,176.13000,176.25000,170.60000,171.98000,171.98000,-2.29%,7365350 +2025-02-24,173.77000,175.23000,168.34000,168.57000,168.57000,-1.98%,7126206 +2025-02-25,168.12000,169.68000,164.45000,165.54000,165.54000,-1.80%,8570278 +2025-02-26,167.38000,170.25000,166.42000,168.51000,168.51000,1.79%,5048546 +2025-02-27,170.25000,170.57000,156.37500,156.64000,156.64000,-7.04%,9543635 +2025-02-28,157.29000,160.05000,153.95100,158.07000,158.07000,0.91%,9427575 +2025-03-03,159.73000,160.32000,150.67000,152.13000,152.13000,-3.76%,9259111 +2025-03-04,153.06000,156.23000,149.55000,152.87000,152.87000,0.49%,8538627 +2025-03-05,153.13500,155.87000,150.00000,155.32000,155.32000,1.60%,5859954 +2025-03-06,151.54000,154.05000,149.60500,151.54000,151.54000,-2.43%,6967778 +2025-03-07,151.46000,156.34700,150.19000,155.68000,155.68000,2.73%,5537838 +2025-03-10,152.42000,154.45000,147.88000,149.99000,149.99000,-3.65%,7961801 +2025-03-11,148.97000,150.51100,145.37000,146.99000,146.99000,-2.00%,7739928 +2025-03-12,151.72000,151.72000,148.44000,149.06000,149.06000,1.41%,8482229 +2025-03-13,148.89000,153.05900,148.37000,149.95000,149.95000,0.60%,5702173 +2025-03-14,152.13000,156.50100,152.13000,155.66000,155.66000,3.81%,5138783 +2025-03-17,152.95000,157.21000,152.84000,155.46000,155.46000,-0.13%,4764341 +2025-03-18,154.32000,154.94000,151.81000,153.51000,153.51000,-1.25%,4282336 +2025-03-19,153.18000,157.07500,152.79000,154.46000,154.46000,0.62%,4426507 +2025-03-20,152.22500,155.61500,151.68000,154.38000,154.38000,-0.05%,5480259 +2025-03-21,150.29400,152.19000,149.01000,152.12000,152.12000,-1.46%,15911326 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AMD-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AMD-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..5e9332cf1003f70f45e4d5271292539bc2f98f76 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AMD-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,2.85000,2.85000,2.76000,2.79000,2.79000,-1.76%,8724501 +2015-03-25,2.78000,2.79000,2.56000,2.63000,2.63000,-5.73%,26985252 +2015-03-26,2.59000,2.70000,2.53000,2.65000,2.65000,0.76%,28286331 +2015-03-27,2.70000,2.80000,2.63000,2.72000,2.72000,2.64%,16844090 +2015-03-30,2.73000,2.76000,2.65500,2.70000,2.70000,-0.74%,8558207 +2015-03-31,2.66000,2.70000,2.65000,2.68000,2.68000,-0.74%,7025016 +2015-04-01,2.66000,2.75000,2.65000,2.69000,2.69000,0.37%,11240503 +2015-04-02,2.66000,2.70000,2.65000,2.69000,2.69000,,7047568 +2015-04-06,2.68000,2.73000,2.68000,2.70000,2.70000,0.37%,8178519 +2015-04-07,2.70000,2.74000,2.69000,2.70000,2.70000,,5738069 +2015-04-08,2.68000,2.74000,2.68000,2.71000,2.71000,0.37%,4348995 +2015-04-09,2.69000,2.75000,2.69000,2.72000,2.72000,0.37%,7127564 +2015-04-10,2.74000,2.78000,2.73000,2.76000,2.76000,1.47%,6184822 +2015-04-13,2.76000,2.80000,2.73000,2.78000,2.78000,0.72%,8391501 +2015-04-14,2.77000,2.79000,2.65000,2.67000,2.67000,-3.96%,13364127 +2015-04-15,2.70000,2.74000,2.65000,2.70000,2.70000,1.12%,15281419 +2015-04-16,2.72000,2.94000,2.70000,2.87000,2.87000,6.30%,28617313 +2015-04-17,2.53500,2.58000,2.45000,2.57500,2.57500,-10.28%,53185288 +2015-04-20,2.56000,2.57000,2.45000,2.49000,2.49000,-3.30%,29164284 +2015-04-21,2.53000,2.53000,2.35000,2.35000,2.35000,-5.62%,31279416 +2015-04-22,2.35000,2.36000,2.25000,2.28000,2.28000,-2.98%,27634939 +2015-04-23,2.28000,2.36000,2.26000,2.33000,2.33000,2.19%,15130407 +2015-04-24,2.36000,2.38000,2.30000,2.30000,2.30000,-1.29%,15001242 +2015-04-27,2.30000,2.36000,2.29000,2.34000,2.34000,1.74%,13486896 +2015-04-28,2.36000,2.37000,2.31000,2.31000,2.31000,-1.28%,11448708 +2015-04-29,2.30000,2.33000,2.27000,2.28000,2.28000,-1.30%,11870217 +2015-04-30,2.28000,2.31000,2.26000,2.26000,2.26000,-0.88%,11465305 +2015-05-01,2.26000,2.31000,2.25000,2.31000,2.31000,2.21%,11662803 +2015-05-04,2.31000,2.36000,2.30000,2.31000,2.31000,,9670083 +2015-05-05,2.34000,2.34000,2.25000,2.28000,2.28000,-1.30%,12371555 +2015-05-06,2.29000,2.30500,2.24000,2.29000,2.29000,0.44%,18492059 +2015-05-07,2.32000,2.32000,2.26000,2.32000,2.32000,1.31%,15015605 +2015-05-08,2.33000,2.36000,2.30000,2.31000,2.31000,-0.43%,9758803 +2015-05-11,2.31000,2.35000,2.31000,2.32000,2.32000,0.43%,10046911 +2015-05-12,2.32000,2.35000,2.30000,2.35000,2.35000,1.29%,10017533 +2015-05-13,2.36000,2.38000,2.35000,2.37000,2.37000,0.85%,7575944 +2015-05-14,2.38000,2.39000,2.33000,2.33000,2.33000,-1.69%,8865090 +2015-05-15,2.33000,2.38000,2.32000,2.32000,2.32000,-0.43%,8054813 +2015-05-18,2.35000,2.36000,2.33000,2.35000,2.35000,1.29%,4732781 +2015-05-19,2.36000,2.37000,2.28000,2.28000,2.28000,-2.98%,9588414 +2015-05-20,2.30000,2.33000,2.28000,2.32000,2.32000,1.75%,6947688 +2015-05-21,2.31000,2.35000,2.28000,2.28000,2.28000,-1.72%,7127745 +2015-05-22,2.30000,2.31000,2.27000,2.28000,2.28000,,12845410 +2015-05-26,2.27000,2.28000,2.22000,2.22000,2.22000,-2.63%,10007826 +2015-05-27,2.24000,2.28000,2.20000,2.28000,2.28000,2.70%,17511026 +2015-05-28,2.28000,2.33000,2.27000,2.27000,2.27000,-0.44%,12354612 +2015-05-29,2.27000,2.32000,2.25000,2.28000,2.28000,0.44%,7750487 +2015-06-01,2.29000,2.30000,2.25000,2.25000,2.25000,-1.32%,6803664 +2015-06-02,2.26000,2.30000,2.25000,2.30000,2.30000,2.22%,7105950 +2015-06-03,2.30000,2.32000,2.28000,2.28000,2.28000,-0.87%,8062307 +2015-06-04,2.28000,2.33000,2.26000,2.33000,2.33000,2.19%,11575844 +2015-06-05,2.31000,2.34000,2.29000,2.33000,2.33000,,7349686 +2015-06-08,2.31000,2.33000,2.29000,2.31000,2.31000,-0.86%,6212876 +2015-06-09,2.35000,2.36000,2.28000,2.29000,2.29000,-0.87%,12282656 +2015-06-10,2.31000,2.35000,2.30000,2.32000,2.32000,1.31%,8161224 +2015-06-11,2.34000,2.35000,2.31000,2.32000,2.32000,,7671032 +2015-06-12,2.31000,2.33000,2.30000,2.31000,2.31000,-0.43%,4557596 +2015-06-15,2.32000,2.35000,2.29000,2.32000,2.32000,0.43%,8627827 +2015-06-16,2.32000,2.37000,2.32000,2.35000,2.35000,1.29%,9795010 +2015-06-17,2.37000,2.54000,2.35000,2.47000,2.47000,5.11%,27497874 +2015-06-18,2.50000,2.59000,2.48000,2.52000,2.52000,2.02%,25400150 +2015-06-19,2.53000,2.59000,2.46000,2.58000,2.58000,2.38%,25551695 +2015-06-22,2.61000,2.67000,2.58000,2.62000,2.62000,1.55%,19410133 +2015-06-23,2.62000,2.64000,2.55000,2.61000,2.61000,-0.38%,17919551 +2015-06-24,2.60000,2.66000,2.57000,2.62000,2.62000,0.38%,17516734 +2015-06-25,2.62000,2.66000,2.57000,2.58000,2.58000,-1.53%,18360175 +2015-06-26,2.54000,2.55000,2.37000,2.47000,2.47000,-4.26%,97054249 +2015-06-29,2.41000,2.42000,2.31000,2.34000,2.34000,-5.26%,22971506 +2015-06-30,2.43000,2.43000,2.35000,2.40000,2.40000,2.56%,19381262 +2015-07-01,2.47000,2.48000,2.36000,2.42000,2.42000,0.83%,19374972 +2015-07-02,2.43000,2.63000,2.39000,2.53000,2.53000,4.55%,31185949 +2015-07-06,2.46000,2.54000,2.44000,2.47000,2.47000,-2.37%,20349371 +2015-07-07,2.04000,2.14000,2.02000,2.09000,2.09000,-15.38%,46418656 +2015-07-08,2.07000,2.07000,2.01000,2.01000,2.01000,-3.83%,15302900 +2015-07-09,2.04000,2.06000,1.93000,1.98000,1.98000,-1.49%,23378175 +2015-07-10,2.00000,2.03000,1.95000,1.96000,1.96000,-1.01%,17520833 +2015-07-13,1.97000,1.99000,1.95000,1.96000,1.96000,,9080930 +2015-07-14,2.03000,2.06000,1.97000,2.05000,2.05000,4.59%,15812298 +2015-07-15,2.07000,2.09000,1.95000,1.96000,1.96000,-4.39%,13517822 +2015-07-16,1.97000,2.00000,1.87000,1.87000,1.87000,-4.59%,20653274 +2015-07-17,1.87000,1.90000,1.74000,1.79000,1.79000,-4.28%,28127072 +2015-07-20,1.82000,1.84000,1.77000,1.80000,1.80000,0.56%,12142361 +2015-07-21,1.82000,1.83000,1.78000,1.80000,1.80000,,15034469 +2015-07-22,1.80000,1.81000,1.76000,1.79000,1.79000,-0.56%,16043360 +2015-07-23,1.80000,1.81000,1.75000,1.76000,1.76000,-1.68%,10641876 +2015-07-24,1.76000,1.77000,1.65000,1.67000,1.67000,-5.11%,16478376 +2015-07-27,1.67000,1.70000,1.61000,1.62000,1.62000,-2.99%,11916468 +2015-07-28,1.62000,1.77000,1.62000,1.77000,1.77000,9.26%,14614569 +2015-07-29,1.77000,1.99000,1.76000,1.96000,1.96000,10.73%,25582209 +2015-07-30,1.94000,1.99000,1.88000,1.93000,1.93000,-1.53%,15837969 +2015-07-31,1.94000,1.98500,1.92000,1.93000,1.93000,,7733694 +2015-08-03,1.93000,2.20000,1.90000,2.20000,2.20000,13.99%,26218162 +2015-08-04,2.18000,2.18000,2.05000,2.13000,2.13000,-3.18%,14328420 +2015-08-05,2.11000,2.21000,2.10000,2.16000,2.16000,1.41%,13021695 +2015-08-06,2.15000,2.17000,2.10000,2.11000,2.11000,-2.31%,9475686 +2015-08-07,2.10000,2.14000,2.06000,2.09000,2.09000,-0.95%,7680811 +2015-08-10,1.92000,1.98000,1.82000,1.93000,1.93000,-7.66%,29926180 +2015-08-11,1.91000,1.93000,1.88000,1.90000,1.90000,-1.55%,7479178 +2015-08-12,1.88000,1.93000,1.84000,1.90000,1.90000,,8527768 +2015-08-13,1.90000,1.91000,1.79000,1.79000,1.79000,-5.79%,7839742 +2015-08-14,1.80000,1.85000,1.79000,1.84000,1.84000,2.79%,6183360 +2015-08-17,1.82000,1.88000,1.79500,1.80000,1.80000,-2.17%,9062449 +2015-08-18,1.79000,1.82000,1.75000,1.80000,1.80000,,9751946 +2015-08-19,1.80000,1.81000,1.76000,1.80000,1.80000,,7441178 +2015-08-20,1.79000,1.80000,1.70000,1.70000,1.70000,-5.56%,13745659 +2015-08-21,1.68000,1.80000,1.68000,1.78000,1.78000,4.71%,12529458 +2015-08-24,1.69000,1.83000,1.65000,1.75000,1.75000,-1.69%,17217369 +2015-08-25,1.82000,1.82000,1.66000,1.66000,1.66000,-5.14%,12097696 +2015-08-26,1.69000,1.73000,1.66000,1.72000,1.72000,3.61%,10715268 +2015-08-27,1.74000,1.83500,1.74000,1.78000,1.78000,3.49%,11839293 +2015-08-28,1.75000,1.87000,1.75000,1.85000,1.85000,3.93%,10924564 +2015-08-31,1.82000,1.87000,1.79000,1.81000,1.81000,-2.16%,6516004 +2015-09-01,1.77000,1.82000,1.71000,1.71000,1.71000,-5.52%,8470710 +2015-09-02,1.75000,1.77000,1.72000,1.77000,1.77000,3.51%,6306136 +2015-09-03,1.76000,1.85000,1.76000,1.79000,1.79000,1.13%,7154356 +2015-09-04,1.76000,1.84000,1.76000,1.82000,1.82000,1.68%,6725294 +2015-09-08,1.85000,1.88000,1.83000,1.88000,1.88000,3.30%,6009499 +2015-09-09,1.90000,1.97000,1.83000,1.85000,1.85000,-1.60%,12612253 +2015-09-10,1.84000,1.88000,1.83000,1.84000,1.84000,-0.54%,4290423 +2015-09-11,1.88000,2.14000,1.81000,2.01000,2.01000,9.24%,31010289 +2015-09-14,2.00000,2.00000,1.81000,1.82000,1.82000,-9.45%,16458540 +2015-09-15,1.84000,1.87000,1.81000,1.86000,1.86000,2.20%,6524360 +2015-09-16,1.87000,1.90000,1.85000,1.89000,1.89000,1.61%,4928291 +2015-09-17,1.90000,1.94000,1.87000,1.89000,1.89000,,5831567 +2015-09-18,1.87000,1.92000,1.85000,1.87000,1.87000,-1.06%,11814043 +2015-09-21,1.87000,1.89700,1.81000,1.81000,1.81000,-3.21%,5377758 +2015-09-22,1.80000,1.83500,1.71500,1.73000,1.73000,-4.42%,9975166 +2015-09-23,1.76000,1.77500,1.69000,1.70000,1.70000,-1.73%,9649200 +2015-09-24,1.68000,1.73000,1.66000,1.72000,1.72000,1.18%,11247701 +2015-09-25,1.75000,1.75000,1.68000,1.71000,1.71000,-0.58%,5644642 +2015-09-28,1.69000,1.70000,1.66000,1.66000,1.66000,-2.92%,5406498 +2015-09-29,1.67000,1.69000,1.65000,1.67000,1.67000,0.60%,7005323 +2015-09-30,1.70000,1.72000,1.68000,1.71500,1.71500,2.69%,5629135 +2015-10-01,1.77000,1.77000,1.72000,1.74000,1.74000,1.46%,5531739 +2015-10-02,1.76000,1.83000,1.72000,1.83000,1.83000,5.17%,7146087 +2015-10-05,1.82000,1.87000,1.77000,1.80000,1.80000,-1.64%,7595560 +2015-10-06,1.80000,1.86000,1.80000,1.83000,1.83000,1.67%,8665487 +2015-10-07,1.82000,1.87000,1.82000,1.86000,1.86000,1.64%,7859214 +2015-10-08,1.87000,1.94800,1.85000,1.93000,1.93000,3.76%,9198667 +2015-10-09,1.92000,1.96000,1.89000,1.96000,1.96000,1.55%,8629061 +2015-10-12,1.96000,1.96000,1.85000,1.87000,1.87000,-4.59%,7687701 +2015-10-13,1.87000,1.94000,1.86000,1.92000,1.92000,2.67%,6698446 +2015-10-14,1.92000,1.96000,1.92000,1.95000,1.95000,1.56%,10184322 +2015-10-15,1.97000,2.06000,1.95000,1.97000,1.97000,1.03%,27327109 +2015-10-16,2.00000,2.00000,1.89000,1.94000,1.94000,-1.52%,21544863 +2015-10-19,1.91000,2.01000,1.91000,2.01000,2.01000,3.61%,10670760 +2015-10-20,2.00000,2.03000,1.97000,2.02000,2.02000,0.50%,5584188 +2015-10-21,2.02000,2.12000,2.01000,2.10000,2.10000,3.96%,14966473 +2015-10-22,2.10000,2.16000,2.09000,2.14000,2.14000,1.90%,8208419 +2015-10-23,2.10000,2.21000,2.10000,2.21000,2.21000,3.27%,9564205 +2015-10-26,2.21000,2.21000,2.12000,2.15000,2.15000,-2.71%,6313499 +2015-10-27,2.12000,2.16000,2.10000,2.15000,2.15000,,5755594 +2015-10-28,2.14000,2.20000,2.12000,2.18000,2.18000,1.40%,6950607 +2015-10-29,2.15000,2.18000,2.11000,2.13000,2.13000,-2.29%,4500419 +2015-10-30,2.14000,2.15000,2.12000,2.12000,2.12000,-0.47%,4897116 +2015-11-02,2.13000,2.19000,2.11000,2.19000,2.19000,3.30%,5858746 +2015-11-03,2.16000,2.29000,2.16000,2.28000,2.28000,4.11%,8705832 +2015-11-04,2.27000,2.30000,2.18000,2.20000,2.20000,-3.51%,8205318 +2015-11-05,2.21000,2.24000,2.17000,2.20000,2.20000,,4302179 +2015-11-06,2.19000,2.21000,2.13000,2.15000,2.15000,-2.27%,8997105 +2015-11-09,2.15000,2.18000,2.10000,2.11000,2.11000,-1.86%,6231734 +2015-11-10,2.09000,2.10000,2.02000,2.02000,2.02000,-4.27%,6162153 +2015-11-11,2.02000,2.09000,2.02000,2.07000,2.07000,2.48%,3532050 +2015-11-12,2.05000,2.07000,2.00000,2.00000,2.00000,-3.38%,3576805 +2015-11-13,1.99000,2.04000,1.94000,1.99000,1.99000,-0.50%,5920191 +2015-11-16,1.99000,2.02000,1.95000,1.99000,1.99000,,4149664 +2015-11-17,2.01000,2.04000,1.97000,1.98000,1.98000,-0.50%,5824909 +2015-11-18,1.99000,2.15000,1.98000,2.12000,2.12000,7.07%,9384658 +2015-11-19,2.10000,2.16000,2.09000,2.14000,2.14000,0.94%,4704259 +2015-11-20,2.14000,2.25000,2.13000,2.22000,2.22000,3.74%,10727076 +2015-11-23,2.22000,2.24000,2.18000,2.22000,2.22000,,4863244 +2015-11-24,2.20000,2.40000,2.17000,2.34000,2.34000,5.41%,15859712 +2015-11-25,2.36000,2.39500,2.31000,2.38000,2.38000,1.71%,6915207 +2015-11-27,2.37000,2.38000,2.32000,2.33000,2.33000,-2.10%,2606577 +2015-11-30,2.34000,2.37000,2.25000,2.36000,2.36000,1.29%,9924441 +2015-12-01,2.36000,2.37000,2.31000,2.34000,2.34000,-0.85%,5646364 +2015-12-02,2.31000,2.33500,2.23000,2.27000,2.27000,-2.99%,7501680 +2015-12-03,2.25000,2.31000,2.20000,2.23000,2.23000,-1.76%,7059859 +2015-12-04,2.23000,2.29000,2.21000,2.28000,2.28000,2.24%,4573578 +2015-12-07,2.26000,2.36000,2.21000,2.35500,2.35500,3.29%,8479583 +2015-12-08,2.34000,2.40000,2.25000,2.39000,2.39000,1.49%,9056162 +2015-12-09,2.37000,2.40000,2.32000,2.35000,2.35000,-1.67%,8709960 +2015-12-10,2.36000,2.50000,2.33000,2.45000,2.45000,4.26%,13069423 +2015-12-11,2.41000,2.47000,2.36000,2.36000,2.36000,-3.67%,11890021 +2015-12-14,2.36000,2.39000,2.30000,2.34000,2.34000,-0.85%,7700690 +2015-12-15,2.35000,2.43000,2.32000,2.36000,2.36000,0.85%,7423859 +2015-12-16,2.39000,2.55000,2.36500,2.54000,2.54000,7.63%,19543566 +2015-12-17,2.52000,2.60000,2.52000,2.56000,2.56000,0.79%,11374071 +2015-12-18,2.51000,2.55000,2.42000,2.45000,2.45000,-4.30%,17988100 +2015-12-21,2.47000,2.53000,2.43000,2.53000,2.53000,3.27%,6876564 +2015-12-22,2.55000,2.78000,2.54000,2.77000,2.77000,9.49%,24893205 +2015-12-23,2.76000,2.94000,2.75000,2.83000,2.83000,2.17%,30365300 +2015-12-24,2.88000,3.00000,2.86000,2.92000,2.92000,3.18%,11900888 +2015-12-28,2.91000,3.02000,2.86000,3.00000,3.00000,2.74%,16050492 +2015-12-29,3.04000,3.06000,2.97000,3.00000,3.00000,,15300911 +2015-12-30,2.99000,3.04000,2.93000,2.98000,2.98000,-0.67%,10046610 +2015-12-31,2.97000,3.01000,2.87000,2.87000,2.87000,-3.69%,11086106 +2016-01-04,2.77000,2.82000,2.63000,2.77000,2.77000,-3.48%,32516771 +2016-01-05,2.77000,2.80000,2.64000,2.75000,2.75000,-0.72%,12972260 +2016-01-06,2.66000,2.71000,2.47000,2.50500,2.50500,-8.91%,23759374 +2016-01-07,2.43000,2.48000,2.26000,2.27500,2.27500,-9.18%,22203514 +2016-01-08,2.36000,2.42500,2.10000,2.14000,2.14000,-5.93%,31822424 +2016-01-11,2.16000,2.36000,2.12000,2.34000,2.34000,9.35%,19629314 +2016-01-12,2.40000,2.46000,2.28000,2.39000,2.39000,2.14%,17986135 +2016-01-13,2.40000,2.45000,2.21000,2.25000,2.25000,-5.86%,12749689 +2016-01-14,2.29000,2.35000,2.21000,2.21000,2.21000,-1.78%,15666568 +2016-01-15,2.10000,2.13000,1.99000,2.03000,2.03000,-8.14%,21199273 +2016-01-19,2.08000,2.11000,1.90000,1.95000,1.95000,-3.94%,18978876 +2016-01-20,1.81000,1.95000,1.75000,1.80000,1.80000,-7.69%,29243601 +2016-01-21,1.82000,2.18000,1.81000,2.09000,2.09000,16.11%,26387931 +2016-01-22,2.11000,2.17000,1.98000,2.02000,2.02000,-3.35%,16245515 +2016-01-25,2.01000,2.15000,2.01000,2.12000,2.12000,4.95%,13080926 +2016-01-26,2.14000,2.15000,2.03000,2.07000,2.07000,-2.36%,11097391 +2016-01-27,2.08000,2.18000,2.07000,2.13000,2.13000,2.90%,10833249 +2016-01-28,2.16000,2.17000,2.07000,2.08000,2.08000,-2.35%,7118372 +2016-01-29,2.09000,2.20000,2.07000,2.20000,2.20000,5.77%,11998088 +2016-02-01,2.17000,2.19000,2.11000,2.14000,2.14000,-2.73%,8816117 +2016-02-02,2.11000,2.14000,1.96000,1.99000,1.99000,-7.01%,11224069 +2016-02-03,2.04000,2.07500,1.95000,2.07000,2.07000,4.02%,9978631 +2016-02-04,2.06000,2.17000,2.03000,2.09000,2.09000,0.97%,8284838 +2016-02-05,2.06000,2.07500,1.98000,1.98000,1.98000,-5.26%,7914421 +2016-02-08,1.97000,1.98000,1.87000,1.93000,1.93000,-2.53%,11588981 +2016-02-09,1.89000,1.99500,1.85000,1.90000,1.90000,-1.55%,14991465 +2016-02-10,1.92000,1.98000,1.83000,1.84000,1.84000,-3.16%,9466130 +2016-02-11,1.82000,1.94000,1.81000,1.86000,1.86000,1.09%,7858282 +2016-02-12,1.89000,1.91000,1.82000,1.83000,1.83000,-1.61%,9957298 +2016-02-16,1.86000,1.90000,1.82000,1.83000,1.83000,,11853372 +2016-02-17,1.85000,1.94000,1.85000,1.90000,1.90000,3.83%,13770167 +2016-02-18,1.93000,1.98000,1.90000,1.91000,1.91000,0.53%,10823412 +2016-02-19,1.93000,1.93000,1.83000,1.91000,1.91000,,7784114 +2016-02-22,1.94000,2.04000,1.92500,2.01000,2.01000,5.24%,9895491 +2016-02-23,2.04000,2.06000,1.97000,1.97000,1.97000,-1.99%,6710579 +2016-02-24,1.98000,2.04000,1.93000,2.02000,2.02000,2.54%,6906231 +2016-02-25,2.02000,2.04000,1.98000,2.03000,2.03000,0.50%,5614399 +2016-02-26,2.04000,2.10000,2.03000,2.07000,2.07000,1.97%,7911456 +2016-02-29,2.06000,2.15000,2.05000,2.14000,2.14000,3.38%,11400321 +2016-03-01,2.16000,2.20000,2.12000,2.18000,2.18000,1.87%,9011185 +2016-03-02,2.20000,2.33000,2.18000,2.32000,2.32000,6.42%,10845691 +2016-03-03,2.32000,2.55000,2.29500,2.46000,2.46000,6.03%,22092400 +2016-03-04,2.42000,2.50000,2.34000,2.37000,2.37000,-3.66%,15448987 +2016-03-07,2.36000,2.47000,2.36000,2.47000,2.47000,4.22%,8801832 +2016-03-08,2.44000,2.46000,2.30000,2.30000,2.30000,-6.88%,9400240 +2016-03-09,2.32000,2.35000,2.20000,2.26000,2.26000,-1.74%,13082444 +2016-03-10,2.29000,2.31000,2.15000,2.26000,2.26000,,9625514 +2016-03-11,2.29000,2.54000,2.29000,2.52000,2.52000,11.50%,21382383 +2016-03-14,2.53000,2.75000,2.50000,2.72000,2.72000,7.94%,33848017 +2016-03-15,2.67000,2.69000,2.45000,2.49000,2.49000,-8.46%,21573551 +2016-03-16,2.50000,2.64000,2.49000,2.63000,2.63000,5.62%,13015657 +2016-03-17,2.77000,2.81000,2.70000,2.80000,2.80000,6.46%,29000838 +2016-03-18,2.80000,2.93000,2.77000,2.93000,2.93000,4.64%,26330503 +2016-03-21,2.90000,2.90000,2.75000,2.80000,2.80000,-4.44%,13464942 +2016-03-22,2.73000,2.85000,2.71000,2.79000,2.79000,-0.36%,10315800 +2016-03-23,2.80000,2.82500,2.68000,2.68000,2.68000,-3.94%,10167129 +2016-03-24,2.69000,2.81000,2.62000,2.79000,2.79000,4.10%,10040161 +2016-03-28,2.81000,2.84000,2.73000,2.78000,2.78000,-0.36%,7683731 +2016-03-29,2.74000,2.88000,2.70000,2.86000,2.86000,2.88%,13616186 +2016-03-30,2.88000,2.98000,2.85000,2.86000,2.86000,,14945925 +2016-03-31,2.84000,2.88000,2.80000,2.85000,2.85000,-0.35%,9071495 +2016-04-01,2.79000,2.88000,2.76000,2.83000,2.83000,-0.70%,8257676 +2016-04-04,2.83000,2.87000,2.80000,2.83000,2.83000,,5591055 +2016-04-05,2.76000,2.84000,2.72000,2.76000,2.76000,-2.47%,9640183 +2016-04-06,2.75000,2.80000,2.72000,2.80000,2.80000,1.45%,12534644 +2016-04-07,2.76000,2.83000,2.61000,2.64000,2.64000,-5.71%,13479207 +2016-04-08,2.70000,2.76000,2.68000,2.74000,2.74000,3.79%,8489046 +2016-04-11,2.76000,2.82000,2.74000,2.76000,2.76000,0.73%,9045056 +2016-04-12,2.79000,2.85000,2.76000,2.81000,2.81000,1.81%,16131946 +2016-04-13,2.78000,2.82000,2.73000,2.80000,2.80000,-0.36%,8047980 +2016-04-14,2.77000,2.79000,2.70000,2.72000,2.72000,-2.86%,8985330 +2016-04-15,2.72000,2.75000,2.68000,2.70000,2.70000,-0.74%,7487498 +2016-04-18,2.67000,2.80000,2.65000,2.76000,2.76000,2.22%,8938814 +2016-04-19,2.78000,2.78000,2.61000,2.62000,2.62000,-5.07%,11719940 +2016-04-20,2.62000,2.72000,2.61000,2.70000,2.70000,3.05%,7926104 +2016-04-21,2.65000,2.70000,2.60000,2.62000,2.62000,-2.96%,13957207 +2016-04-22,3.19000,3.99000,3.18000,3.99000,3.99000,52.29%,143265305 +2016-04-25,3.81000,3.82000,3.31000,3.45000,3.45000,-13.53%,80607909 +2016-04-26,3.45000,3.75000,3.44000,3.66000,3.66000,6.09%,36336919 +2016-04-27,3.55000,3.75000,3.53000,3.73000,3.73000,1.91%,24186756 +2016-04-28,3.69000,3.80000,3.60000,3.61000,3.61000,-3.22%,20230013 +2016-04-29,3.69000,3.69000,3.45000,3.55000,3.55000,-1.66%,17717828 +2016-05-02,3.58000,3.75000,3.57000,3.74000,3.74000,5.35%,16972770 +2016-05-03,3.70000,3.71000,3.58000,3.60000,3.60000,-3.74%,13784844 +2016-05-04,3.54000,3.67000,3.54000,3.60000,3.60000,,8688477 +2016-05-05,3.64000,3.80000,3.60500,3.66000,3.66000,1.67%,21529565 +2016-05-06,3.65000,3.75000,3.64000,3.68000,3.68000,0.55%,11839343 +2016-05-09,3.66000,3.68000,3.45000,3.65000,3.65000,-0.82%,16299366 +2016-05-10,3.66000,3.68000,3.56000,3.64000,3.64000,-0.27%,9415073 +2016-05-11,3.61000,3.68000,3.60000,3.65000,3.65000,0.27%,7540251 +2016-05-12,3.65000,3.68000,3.55000,3.59000,3.59000,-1.64%,9255810 +2016-05-13,3.56000,3.73000,3.55000,3.67000,3.67000,2.23%,16470076 +2016-05-16,3.67000,3.85000,3.65000,3.79000,3.79000,3.27%,14703837 +2016-05-17,3.80000,3.98000,3.69000,3.79000,3.79000,,20066139 +2016-05-18,3.79000,3.97000,3.77000,3.84000,3.84000,1.32%,19506922 +2016-05-19,3.83000,3.85000,3.69000,3.77000,3.77000,-1.82%,17696860 +2016-05-20,3.83000,3.90000,3.81000,3.87000,3.87000,2.65%,13799647 +2016-05-23,3.90000,4.20000,3.88000,4.04000,4.04000,4.39%,35467015 +2016-05-24,4.09000,4.21000,3.92000,4.20000,4.20000,3.96%,34283908 +2016-05-25,4.24000,4.35000,4.15000,4.18000,4.18000,-0.48%,24719916 +2016-05-26,4.19000,4.38000,4.17000,4.35000,4.35000,4.07%,22625701 +2016-05-27,4.39000,4.63000,4.37000,4.60000,4.60000,5.75%,34429620 +2016-05-31,4.67000,4.71000,4.50000,4.57000,4.57000,-0.65%,25379192 +2016-06-01,4.60000,4.64000,4.38000,4.43000,4.43000,-3.06%,29696360 +2016-06-02,4.37000,4.40000,4.07000,4.24000,4.24000,-4.29%,35335045 +2016-06-03,4.16000,4.20000,4.08000,4.16000,4.16000,-1.89%,17561799 +2016-06-06,4.20000,4.51000,4.17000,4.47000,4.47000,7.45%,21329634 +2016-06-07,4.56000,4.67000,4.47000,4.51000,4.51000,0.89%,20676178 +2016-06-08,4.54000,4.56000,4.38000,4.46000,4.46000,-1.11%,16074328 +2016-06-09,4.41000,4.54000,4.31500,4.52000,4.52000,1.35%,16219074 +2016-06-10,4.40000,4.47000,4.30000,4.32000,4.32000,-4.42%,15106516 +2016-06-13,4.32000,4.48000,4.32000,4.40000,4.40000,1.85%,13540907 +2016-06-14,4.40000,4.51000,4.33000,4.39000,4.39000,-0.23%,16757413 +2016-06-15,4.44000,4.48000,4.30000,4.42000,4.42000,0.68%,11575250 +2016-06-16,4.50000,4.75000,4.45500,4.75000,4.75000,7.47%,34182650 +2016-06-17,4.75000,5.27000,4.68000,5.26000,5.26000,10.74%,64894090 +2016-06-20,5.39000,5.45000,5.09000,5.10000,5.10000,-3.04%,43541305 +2016-06-21,5.10000,5.50000,5.09000,5.45000,5.45000,6.86%,35864591 +2016-06-22,5.46000,5.52000,4.96000,5.02000,5.02000,-7.89%,47943335 +2016-06-23,5.17000,5.26000,5.05000,5.21000,5.21000,3.78%,29159174 +2016-06-24,4.82000,5.06800,4.76000,4.88000,4.88000,-6.33%,36735157 +2016-06-27,4.88000,5.05000,4.65000,4.72000,4.72000,-3.28%,31187599 +2016-06-28,4.95000,5.18500,4.91000,5.12000,5.12000,8.47%,29221367 +2016-06-29,5.31000,5.40000,5.10000,5.13000,5.13000,0.20%,33118283 +2016-06-30,5.13000,5.19000,4.95000,5.14000,5.14000,0.19%,26124847 +2016-07-01,5.09000,5.14000,5.00000,5.07000,5.07000,-1.36%,18255878 +2016-07-05,5.03000,5.05000,4.87500,4.96000,4.96000,-2.17%,16332466 +2016-07-06,4.91000,5.11000,4.90000,5.04000,5.04000,1.61%,19392887 +2016-07-07,5.07000,5.10000,4.94000,5.02000,5.02000,-0.40%,15813768 +2016-07-08,4.84000,5.15000,4.82000,5.10000,5.10000,1.59%,28140749 +2016-07-11,5.13000,5.19000,5.00000,5.01000,5.01000,-1.76%,21027948 +2016-07-12,5.01000,5.17000,5.01000,5.14000,5.14000,2.59%,20832476 +2016-07-13,5.14000,5.19000,5.04000,5.09000,5.09000,-0.97%,14032518 +2016-07-14,5.15000,5.23500,5.06000,5.17000,5.17000,1.57%,20050141 +2016-07-15,5.20000,5.20000,5.10000,5.14000,5.14000,-0.58%,14219263 +2016-07-18,5.19000,5.57000,5.13000,5.51000,5.51000,7.20%,38619404 +2016-07-19,5.50000,5.55000,5.34000,5.41000,5.41000,-1.81%,23439607 +2016-07-20,5.48000,5.50000,5.40000,5.41000,5.41000,,20102373 +2016-07-21,5.43000,5.45000,5.10000,5.22000,5.22000,-3.51%,40242023 +2016-07-22,5.73000,5.97000,5.45000,5.84000,5.84000,11.88%,101838278 +2016-07-25,5.93000,6.95000,5.92000,6.70000,6.70000,14.73%,118328614 +2016-07-26,6.76000,7.16000,6.71000,6.98000,6.98000,4.18%,81230638 +2016-07-27,6.93000,6.98000,6.68000,6.85000,6.85000,-1.86%,38567259 +2016-07-28,6.79000,6.98000,6.73500,6.82000,6.82000,-0.44%,27515622 +2016-07-29,6.88000,6.96000,6.75000,6.86000,6.86000,0.59%,22580538 +2016-08-01,6.89000,6.92000,6.57000,6.64000,6.64000,-3.21%,26729026 +2016-08-02,6.56000,6.60000,6.15000,6.26000,6.26000,-5.72%,40816397 +2016-08-03,6.18000,6.45000,6.15000,6.30000,6.30000,0.64%,23807809 +2016-08-04,6.39000,6.61000,6.37000,6.47000,6.47000,2.70%,22411032 +2016-08-05,6.56000,6.76000,6.47000,6.61000,6.61000,2.16%,20163999 +2016-08-08,6.70000,6.85000,6.65000,6.68000,6.68000,1.06%,21462238 +2016-08-09,6.75000,6.78000,6.54000,6.60000,6.60000,-1.20%,16772428 +2016-08-10,6.35000,6.58000,6.25000,6.49000,6.49000,-1.67%,29070733 +2016-08-11,6.50000,6.59000,6.46000,6.58000,6.58000,1.39%,13240292 +2016-08-12,6.60000,6.79000,6.55000,6.73000,6.73000,2.28%,25466386 +2016-08-15,6.79000,6.97000,6.78000,6.95000,6.95000,3.27%,28339380 +2016-08-16,6.94000,6.94000,6.65000,6.78000,6.78000,-2.45%,26768769 +2016-08-17,6.70000,6.75000,6.61000,6.68000,6.68000,-1.47%,13791311 +2016-08-18,6.74000,7.07000,6.72500,7.04000,7.04000,5.39%,30783305 +2016-08-19,7.24000,8.00000,7.22000,7.62000,7.62000,8.24%,75129305 +2016-08-22,7.83000,7.95000,7.37000,7.58000,7.58000,-0.52%,41519225 +2016-08-23,7.66000,7.74000,7.53000,7.67000,7.67000,1.19%,27531065 +2016-08-24,7.67000,7.67000,7.37000,7.43000,7.43000,-3.13%,22943869 +2016-08-25,7.49000,7.49000,7.20000,7.46500,7.46500,0.47%,16451281 +2016-08-26,7.49000,7.80000,7.46000,7.67000,7.67000,2.75%,31387878 +2016-08-29,7.72000,7.79000,7.57000,7.59000,7.59000,-1.04%,16916273 +2016-08-30,7.61000,7.64000,7.41000,7.49000,7.49000,-1.32%,16088129 +2016-08-31,7.52000,7.52000,7.28000,7.40000,7.40000,-1.20%,18808801 +2016-09-01,7.18000,7.44000,7.09000,7.35000,7.35000,-0.68%,22284592 +2016-09-02,7.49000,7.64000,7.38000,7.51000,7.51000,2.18%,18538362 +2016-09-06,7.56000,7.60000,7.25000,7.34000,7.34000,-2.26%,24994613 +2016-09-07,7.05000,7.07000,6.78000,6.84000,6.84000,-6.81%,57721907 +2016-09-08,6.64000,6.65000,6.15000,6.22500,6.22500,-8.99%,90814651 +2016-09-09,6.23000,6.24000,5.85000,5.90000,5.90000,-5.22%,170828036 +2016-09-12,5.83000,6.06500,5.77000,5.94000,5.94000,0.68%,78014372 +2016-09-13,5.92000,5.95000,5.66000,5.74000,5.74000,-3.37%,50819506 +2016-09-14,5.75000,6.07700,5.75000,6.04000,6.04000,5.23%,64344764 +2016-09-15,6.09000,6.20000,5.95000,6.02000,6.02000,-0.33%,52718477 +2016-09-16,6.22000,6.22000,5.97000,6.05000,6.05000,0.50%,47829445 +2016-09-19,6.12000,6.27500,6.08000,6.16000,6.16000,1.82%,37837160 +2016-09-20,6.23000,6.28000,6.12000,6.17000,6.17000,0.16%,28990858 +2016-09-21,6.20000,6.32000,6.14000,6.29000,6.29000,1.94%,33450003 +2016-09-22,6.35000,6.44000,6.33000,6.37000,6.37000,1.27%,35848186 +2016-09-23,6.31000,6.65000,6.31000,6.55000,6.55000,2.83%,61022355 +2016-09-26,6.54000,6.54000,6.31000,6.32000,6.32000,-3.51%,29875788 +2016-09-27,6.45000,6.58000,6.29000,6.54000,6.54000,3.48%,30035862 +2016-09-28,6.57000,6.65000,6.48000,6.59000,6.59000,0.76%,27878252 +2016-09-29,6.57000,6.73000,6.54000,6.67000,6.67000,1.21%,30746101 +2016-09-30,6.70000,7.04000,6.70000,6.91000,6.91000,3.60%,47453145 +2016-10-03,6.95000,7.15000,6.87000,6.95000,6.95000,0.58%,30456683 +2016-10-04,7.00000,7.09000,6.89000,6.97000,6.97000,0.29%,25770031 +2016-10-05,6.97000,7.01000,6.70000,6.78000,6.78000,-2.73%,31235592 +2016-10-06,6.72000,6.98000,6.63000,6.96000,6.96000,2.65%,27059688 +2016-10-07,6.92000,6.96000,6.62000,6.75000,6.75000,-3.02%,33058999 +2016-10-10,6.82000,6.94000,6.80000,6.84000,6.84000,1.33%,13800510 +2016-10-11,6.80000,6.84000,6.38000,6.50000,6.50000,-4.97%,32510803 +2016-10-12,6.64000,6.77000,6.42000,6.62000,6.62000,1.85%,33592702 +2016-10-13,6.50000,6.54000,6.24000,6.49000,6.49000,-1.96%,30401706 +2016-10-14,6.92000,7.12000,6.74000,6.75000,6.75000,4.01%,66934374 +2016-10-17,6.92000,6.97000,6.64000,6.67000,6.67000,-1.19%,24261489 +2016-10-18,6.76000,6.89000,6.69000,6.73000,6.73000,0.90%,25314837 +2016-10-19,6.70000,6.80000,6.57000,6.77000,6.77000,0.59%,29420227 +2016-10-20,6.81000,6.98000,6.77000,6.96000,6.96000,2.81%,64607539 +2016-10-21,6.50000,6.65000,6.37000,6.52000,6.52000,-6.32%,64243549 +2016-10-24,6.57000,7.01000,6.54000,7.00500,7.00500,7.44%,52998430 +2016-10-25,6.90000,7.50000,6.87000,7.50000,7.50000,7.07%,78862046 +2016-10-26,7.40000,7.48000,7.26000,7.29000,7.29000,-2.80%,47619312 +2016-10-27,7.44000,7.46000,7.10000,7.11000,7.11000,-2.47%,37804176 +2016-10-28,7.10000,7.53000,7.02000,7.20000,7.20000,1.27%,77261334 +2016-10-31,7.24000,7.46000,7.20000,7.23000,7.23000,0.42%,42345904 +2016-11-01,7.32000,7.42500,6.92000,7.09000,7.09000,-1.94%,39906861 +2016-11-02,7.03000,7.05500,6.67000,6.76000,6.76000,-4.65%,33852218 +2016-11-03,6.78000,6.79000,6.56000,6.70000,6.70000,-0.89%,33673558 +2016-11-04,6.69000,6.72000,6.46000,6.56000,6.56000,-2.09%,32215709 +2016-11-07,6.79000,6.99000,6.76000,6.96000,6.96000,6.10%,36999238 +2016-11-08,6.85000,7.18000,6.75000,7.00000,7.00000,0.57%,37728535 +2016-11-09,6.70000,7.05000,6.64000,6.94000,6.94000,-0.86%,38479532 +2016-11-10,6.82000,6.91000,6.22000,6.29500,6.29500,-9.29%,71749547 +2016-11-11,6.64000,6.69000,6.47000,6.68500,6.68500,6.20%,39492150 +2016-11-14,6.83000,6.84000,6.61000,6.79000,6.79000,1.57%,29596401 +2016-11-15,6.82000,7.08000,6.79000,6.97000,6.97000,2.65%,28909399 +2016-11-16,7.09000,7.75000,7.07000,7.67000,7.67000,10.04%,78083174 +2016-11-17,7.79000,8.77000,7.77000,8.46000,8.46000,10.30%,124235450 +2016-11-18,8.68000,8.83000,8.40000,8.71000,8.71000,2.96%,62336214 +2016-11-21,8.87000,9.22000,8.86000,8.94000,8.94000,2.64%,65595921 +2016-11-22,9.05000,9.06000,8.54000,8.69000,8.69000,-2.80%,71312775 +2016-11-23,8.72000,8.86000,8.50000,8.80000,8.80000,1.27%,34645960 +2016-11-25,8.80000,8.91000,8.69000,8.77000,8.77000,-0.34%,14214120 +2016-11-28,8.72000,8.98000,8.72000,8.83000,8.83000,0.68%,25907789 +2016-11-29,9.00000,9.23000,8.85000,8.93000,8.93000,1.13%,54831388 +2016-11-30,9.02000,9.12000,8.90000,8.91000,8.91000,-0.22%,36511914 +2016-12-01,8.92000,9.03000,8.26000,8.39000,8.39000,-5.84%,56682384 +2016-12-02,8.38000,8.74000,8.38000,8.53000,8.53000,1.67%,42398936 +2016-12-05,8.69000,8.71000,8.45000,8.68000,8.68000,1.76%,31410058 +2016-12-06,8.95000,9.54000,8.82000,9.45000,9.45000,8.87%,92242854 +2016-12-07,9.65000,9.79000,9.24000,9.56000,9.56000,1.16%,54897332 +2016-12-08,9.90000,10.66000,9.80000,10.34000,10.34000,8.16%,104613009 +2016-12-09,10.38000,10.54000,9.87000,10.34000,10.34000,,60600759 +2016-12-12,10.40000,10.93000,10.38000,10.68000,10.68000,3.29%,63342940 +2016-12-13,10.75000,10.80000,10.40000,10.54000,10.54000,-1.31%,46967790 +2016-12-14,10.43000,10.74000,10.27000,10.55000,10.55000,0.09%,46968552 +2016-12-15,10.68000,10.93000,10.64000,10.86000,10.86000,2.94%,48871302 +2016-12-16,10.94000,11.23000,10.59500,10.66000,10.66000,-1.84%,77777741 +2016-12-19,10.81000,11.00000,10.52000,10.95000,10.95000,2.72%,46085840 +2016-12-20,11.19000,11.51000,11.15000,11.51000,11.51000,5.11%,59314159 +2016-12-21,11.61000,11.72000,11.31000,11.47000,11.47000,-0.35%,44814131 +2016-12-22,11.65000,11.75000,11.47000,11.60000,11.60000,1.13%,36450756 +2016-12-23,11.30000,11.60000,11.26000,11.58000,11.58000,-0.17%,32288235 +2016-12-27,11.65000,12.08000,11.60000,12.07000,12.07000,4.23%,44336488 +2016-12-28,12.28000,12.42000,11.46000,11.55000,11.55000,-4.31%,71254459 +2016-12-29,11.24000,11.62000,11.01000,11.59000,11.59000,0.35%,50234261 +2016-12-30,11.70000,11.78000,11.25000,11.34000,11.34000,-2.16%,44095368 +2017-01-03,11.42000,11.65000,11.02000,11.43000,11.43000,0.79%,55181960 +2017-01-04,11.45000,11.52000,11.23500,11.43000,11.43000,,40781190 +2017-01-05,11.43000,11.69000,11.23000,11.24000,11.24000,-1.66%,38855214 +2017-01-06,11.29000,11.49000,11.11000,11.32000,11.32000,0.71%,34453462 +2017-01-09,11.37000,11.64000,11.31000,11.49000,11.49000,1.50%,37304797 +2017-01-10,11.55000,11.63000,11.33000,11.44000,11.44000,-0.44%,29201580 +2017-01-11,11.39000,11.41000,11.15000,11.20000,11.20000,-2.10%,39377016 +2017-01-12,10.98000,11.03800,10.33000,10.76000,10.76000,-3.93%,75244087 +2017-01-13,10.79000,10.87000,10.56000,10.58000,10.58000,-1.67%,38377455 +2017-01-17,10.17000,10.23000,9.78000,9.82000,9.82000,-7.18%,70491802 +2017-01-18,9.54000,10.10000,9.42000,9.88000,9.88000,0.61%,51797592 +2017-01-19,9.92000,10.25000,9.75000,9.77000,9.77000,-1.11%,46151282 +2017-01-20,9.88000,9.96000,9.67000,9.75000,9.75000,-0.20%,27982147 +2017-01-23,9.68000,10.06000,9.68000,9.91000,9.91000,1.64%,27905681 +2017-01-24,9.95000,10.49000,9.95000,10.44000,10.44000,5.35%,43991188 +2017-01-25,10.74000,10.97500,10.15000,10.35000,10.35000,-0.86%,61886202 +2017-01-26,10.35000,10.66000,10.30000,10.52000,10.52000,1.64%,35866570 +2017-01-27,10.60000,10.73000,10.52000,10.67000,10.67000,1.43%,32719173 +2017-01-30,10.62000,10.68000,10.30000,10.61000,10.61000,-0.56%,37724991 +2017-01-31,10.60000,10.67000,10.22000,10.37000,10.37000,-2.26%,53704949 +2017-02-01,10.90000,12.14000,10.81000,12.06000,12.06000,16.30%,165939278 +2017-02-02,11.98000,12.66000,11.95000,12.28000,12.28000,1.82%,116324549 +2017-02-03,12.37000,12.50000,12.04000,12.24000,12.24000,-0.33%,60036740 +2017-02-06,12.46000,13.70000,12.38000,13.63000,13.63000,11.36%,140474084 +2017-02-07,14.05000,14.27000,13.06000,13.29000,13.29000,-2.49%,158683771 +2017-02-08,13.21000,13.75000,13.08000,13.56000,13.56000,2.03%,75942906 +2017-02-09,13.78000,13.89000,13.40000,13.42000,13.42000,-1.03%,73339932 +2017-02-10,13.86000,13.86000,13.25000,13.58000,13.58000,1.19%,54579343 +2017-02-13,13.70000,13.95000,13.38000,13.49000,13.49000,-0.66%,57413113 +2017-02-14,13.43000,13.49000,13.19000,13.26000,13.26000,-1.70%,40479052 +2017-02-15,13.20000,13.44000,13.15000,13.30000,13.30000,0.30%,33722253 +2017-02-16,13.25000,13.35000,12.84000,12.97000,12.97000,-2.48%,52502531 +2017-02-17,12.79000,13.14000,12.60000,13.13000,13.13000,1.23%,40887978 +2017-02-21,13.41000,14.10000,13.40000,14.00000,14.00000,6.63%,66357063 +2017-02-22,14.30000,14.50000,14.04000,14.28000,14.28000,2.00%,71505039 +2017-02-23,14.20000,14.45000,13.82000,14.32000,14.32000,0.28%,80317617 +2017-02-24,14.00000,14.32000,13.86000,14.12000,14.12000,-1.40%,46288614 +2017-02-27,14.27000,15.35000,14.27000,15.20000,15.20000,7.65%,95422869 +2017-02-28,15.45000,15.55000,14.35000,14.46000,14.46000,-4.87%,141782979 +2017-03-01,15.08000,15.09000,14.52000,14.96000,14.96000,3.46%,73450388 +2017-03-02,14.59000,14.78000,13.87000,13.90000,13.90000,-7.09%,104330930 +2017-03-03,13.55000,13.58000,12.79000,13.03000,13.03000,-6.26%,163641702 +2017-03-06,13.00000,13.34000,12.38000,13.04000,13.04000,0.08%,117192621 +2017-03-07,13.07000,13.37000,12.79000,13.05000,13.05000,0.08%,76666266 +2017-03-08,13.25000,13.55000,13.10000,13.22000,13.22000,1.30%,71294747 +2017-03-09,13.45000,13.45000,13.11000,13.33000,13.33000,0.83%,45244233 +2017-03-10,13.50000,13.93000,13.45000,13.91000,13.91000,4.35%,65142157 +2017-03-13,14.47500,14.68000,14.18000,14.28000,14.28000,2.66%,73078146 +2017-03-14,14.00000,14.15000,13.64000,14.10000,14.10000,-1.26%,52554505 +2017-03-15,14.03000,14.06000,13.62000,13.98000,13.98000,-0.85%,55179561 +2017-03-16,13.79000,13.88000,13.65000,13.65000,13.65000,-2.36%,44494793 +2017-03-17,13.62000,13.74000,13.36000,13.49000,13.49000,-1.17%,224892327 +2017-03-20,13.68000,14.50000,13.54000,14.40000,14.40000,6.75%,91565591 +2017-03-21,14.40000,14.49000,13.78000,13.82000,13.82000,-4.03%,72552725 +2017-03-22,13.70000,14.14500,13.55000,14.10000,14.10000,2.03%,61239502 +2017-03-23,13.96000,14.11500,13.77000,13.79000,13.79000,-2.20%,44549945 +2017-03-24,14.16000,14.18000,13.54000,13.70000,13.70000,-0.65%,50099472 +2017-03-27,13.35000,13.78000,13.21000,13.70000,13.70000,,42686840 +2017-03-28,13.75000,13.86000,13.55000,13.69000,13.69000,-0.07%,37420153 +2017-03-29,13.74000,13.87000,13.63000,13.71000,13.71000,0.15%,37863470 +2017-03-30,13.73000,14.05000,13.65000,14.05000,14.05000,2.48%,44132830 +2017-03-31,14.10000,14.75000,14.01000,14.55000,14.55000,3.56%,84566239 +2017-04-03,14.60000,14.74000,14.30000,14.64000,14.64000,0.62%,48423677 +2017-04-04,14.31000,14.67000,14.03000,14.16000,14.16000,-3.28%,58413020 +2017-04-05,14.28000,14.64000,14.10000,14.17000,14.17000,0.07%,58816711 +2017-04-06,13.42000,13.46000,12.83000,13.27000,13.27000,-6.35%,139500105 +2017-04-07,13.33000,13.68000,13.22000,13.52000,13.52000,1.88%,70354484 +2017-04-10,13.52000,13.59000,13.04000,13.10000,13.10000,-3.11%,47178017 +2017-04-11,13.02000,13.29000,12.71000,13.10000,13.10000,,59916607 +2017-04-12,12.94000,13.10000,12.74000,12.76000,12.76000,-2.60%,37385363 +2017-04-13,12.50500,12.72000,12.22000,12.31000,12.31000,-3.53%,53442631 +2017-04-17,12.53000,12.80000,12.37000,12.79000,12.79000,3.90%,38188238 +2017-04-18,12.63000,12.97000,12.58000,12.95000,12.95000,1.25%,37172004 +2017-04-19,13.09000,13.20500,12.80000,12.84000,12.84000,-0.85%,36491056 +2017-04-20,12.98000,13.15000,12.88000,13.11000,13.11000,2.10%,41976064 +2017-04-21,13.08000,13.12000,12.90000,13.00000,13.00000,-0.84%,25689590 +2017-04-24,13.23000,13.23000,13.04500,13.13000,13.13000,1.00%,36085880 +2017-04-25,13.24000,13.52500,13.16000,13.49000,13.49000,2.74%,35681706 +2017-04-26,13.42000,13.53000,13.22000,13.41000,13.41000,-0.59%,36344723 +2017-04-27,13.43000,13.70000,13.37000,13.62000,13.62000,1.57%,30896454 +2017-04-28,13.73000,13.75500,13.16000,13.30000,13.30000,-2.35%,50056426 +2017-05-01,13.43000,13.63000,13.25000,13.62000,13.62000,2.41%,53304763 +2017-05-02,11.73000,11.76000,10.30000,10.32000,10.32000,-24.23%,265982963 +2017-05-03,10.29000,10.68000,9.85000,10.39000,10.39000,0.68%,139568287 +2017-05-04,10.55000,10.55000,9.94000,10.10000,10.10000,-2.79%,76295163 +2017-05-05,10.13000,10.26000,9.94000,10.19000,10.19000,0.89%,51629612 +2017-05-08,10.22000,10.22000,10.00000,10.04000,10.04000,-1.47%,34824647 +2017-05-09,10.04000,10.40000,10.04000,10.18000,10.18000,1.39%,47138714 +2017-05-10,10.45500,10.85000,10.45000,10.79000,10.79000,5.99%,65328949 +2017-05-11,10.74000,11.26000,10.51000,11.07000,11.07000,2.59%,72574404 +2017-05-12,11.20000,11.40000,11.08000,11.26000,11.26000,1.72%,55944654 +2017-05-15,11.41000,11.60000,11.30000,11.42000,11.42000,1.42%,52210042 +2017-05-16,11.66000,12.77000,11.63000,12.75000,12.75000,11.65%,155882385 +2017-05-17,11.81000,12.28600,11.16000,11.20000,11.20000,-12.16%,158929483 +2017-05-18,10.99000,11.49000,10.81000,11.27500,11.27500,0.67%,85319480 +2017-05-19,11.47000,11.62000,11.35000,11.41000,11.41000,1.20%,49828043 +2017-05-22,11.49000,11.55000,10.77000,11.04000,11.04000,-3.24%,78335158 +2017-05-23,10.97000,11.05500,10.62000,10.89000,10.89000,-1.36%,49597368 +2017-05-24,11.05000,11.06000,10.71000,10.89000,10.89000,,40864767 +2017-05-25,11.01000,11.01000,10.80000,10.98000,10.98000,0.83%,32692181 +2017-05-26,10.85000,11.02000,10.74000,11.00000,11.00000,0.18%,31726254 +2017-05-30,10.95000,11.27000,10.90000,11.12000,11.12000,1.09%,35125296 +2017-05-31,11.29000,11.49000,11.10000,11.19000,11.19000,0.63%,41470434 +2017-06-01,11.25000,11.28500,10.81000,10.93000,10.93000,-2.32%,47175511 +2017-06-02,10.93000,10.96000,10.56500,10.90000,10.90000,-0.27%,42838855 +2017-06-05,10.84000,11.34000,10.80000,11.24000,11.24000,3.12%,64357671 +2017-06-06,11.27000,12.24000,11.24000,12.03000,12.03000,7.03%,113010266 +2017-06-07,12.42000,12.96000,12.23500,12.38000,12.38000,2.91%,149171943 +2017-06-08,12.81000,12.91000,12.40000,12.90000,12.90000,4.20%,87201152 +2017-06-09,13.10000,13.40000,11.63000,12.28000,12.28000,-4.81%,165174160 +2017-06-12,11.75000,12.35000,11.27000,12.09000,12.09000,-1.55%,123725528 +2017-06-13,12.33000,12.48000,11.67000,11.96000,11.96000,-1.08%,86585397 +2017-06-14,11.91000,12.05000,11.65000,11.77000,11.77000,-1.59%,51454208 +2017-06-15,11.34000,11.58000,11.21000,11.50000,11.50000,-2.29%,60332254 +2017-06-16,11.66000,11.83000,11.28000,11.44000,11.44000,-0.52%,58774371 +2017-06-19,11.63000,12.12000,11.62000,11.93000,11.93000,4.28%,61268773 +2017-06-20,12.19000,12.93000,12.18000,12.64000,12.64000,5.95%,116319537 +2017-06-21,13.36000,14.01000,13.13000,13.98000,13.98000,10.60%,187161633 +2017-06-22,14.10000,14.50000,13.56000,14.38000,14.38000,2.86%,147959418 +2017-06-23,14.15000,14.67000,13.90000,14.17000,14.17000,-1.46%,151603584 +2017-06-26,14.39000,14.49000,13.84000,14.08000,14.08000,-0.64%,100078492 +2017-06-27,13.76000,14.04000,13.37000,13.40000,13.40000,-4.83%,88742270 +2017-06-28,13.65000,13.70000,13.09000,13.23000,13.23000,-1.27%,84591176 +2017-06-29,13.06000,13.15000,12.45000,12.60000,12.60000,-4.76%,86658774 +2017-06-30,12.57000,12.83000,12.36000,12.48000,12.48000,-0.95%,58976478 +2017-07-03,12.57000,12.73000,12.13000,12.15000,12.15000,-2.64%,39888247 +2017-07-05,12.36000,13.21000,12.32000,13.19000,13.19000,8.56%,98729984 +2017-07-06,12.94000,13.32000,12.66500,13.02000,13.02000,-1.29%,88418322 +2017-07-07,13.27000,13.74500,13.18000,13.36000,13.36000,2.61%,88021133 +2017-07-10,13.61000,13.88000,13.27000,13.81000,13.81000,3.37%,77940920 +2017-07-11,13.77000,14.09900,13.62000,13.89000,13.89000,0.58%,70760527 +2017-07-12,14.17000,14.39000,13.96000,14.29000,14.29000,2.88%,78011028 +2017-07-13,14.33000,14.49000,13.43000,13.53000,13.53000,-5.32%,110860494 +2017-07-14,13.46000,13.93000,13.32000,13.92000,13.92000,2.88%,81515312 +2017-07-17,14.03000,14.12000,13.51000,13.80000,13.80000,-0.86%,70594469 +2017-07-18,13.29000,13.53000,13.15000,13.48000,13.48000,-2.32%,77823247 +2017-07-19,13.62000,13.74000,13.41000,13.55000,13.55000,0.52%,51511044 +2017-07-20,13.61000,13.89000,13.45000,13.80000,13.80000,1.85%,47328081 +2017-07-21,13.70000,14.05000,13.62000,13.88000,13.88000,0.58%,50836269 +2017-07-24,14.00000,14.44000,13.97000,14.16000,14.16000,2.02%,70306709 +2017-07-25,14.29000,14.32000,13.87000,14.11000,14.11000,-0.35%,76089789 +2017-07-26,15.13000,15.65000,14.40000,14.76000,14.76000,4.61%,234655935 +2017-07-27,14.99000,15.04000,13.70000,14.12000,14.12000,-4.34%,129095996 +2017-07-28,13.84500,14.10000,13.68000,13.95000,13.95000,-1.20%,66352470 +2017-07-31,14.09000,14.22000,13.47000,13.61000,13.61000,-2.44%,68653763 +2017-08-01,13.72000,13.86000,13.45000,13.71000,13.71000,0.73%,48273874 +2017-08-02,13.81000,13.93000,13.12000,13.37000,13.37000,-2.48%,67062121 +2017-08-03,13.42000,13.52000,13.08000,13.24000,13.24000,-0.97%,51720273 +2017-08-04,13.20000,13.36000,13.02000,13.12000,13.12000,-0.91%,63954775 +2017-08-07,13.33000,13.57000,13.27000,13.43000,13.43000,2.36%,57203474 +2017-08-08,13.48000,13.55000,13.08000,13.11000,13.11000,-2.38%,46548040 +2017-08-09,12.76000,12.89000,12.54000,12.83000,12.83000,-2.14%,58571682 +2017-08-10,12.70000,12.92000,12.11000,12.12000,12.12000,-5.53%,80131441 +2017-08-11,12.04000,12.39000,11.88000,12.23000,12.23000,0.91%,63319050 +2017-08-14,12.58000,12.84500,12.58000,12.76000,12.76000,4.33%,63873137 +2017-08-15,13.01000,13.14000,12.75000,13.02000,13.02000,2.04%,57447725 +2017-08-16,13.17000,13.19000,12.52000,12.63000,12.63000,-3.00%,64171662 +2017-08-17,12.46000,12.65000,12.32000,12.34000,12.34000,-2.30%,46960411 +2017-08-18,12.43000,12.55500,12.25000,12.37000,12.37000,0.24%,37172947 +2017-08-21,12.42000,12.42000,11.86000,12.05000,12.05000,-2.59%,58620489 +2017-08-22,12.20000,12.33000,12.10000,12.17000,12.17000,1.00%,38705808 +2017-08-23,12.00000,12.53500,11.95000,12.48000,12.48000,2.55%,43429439 +2017-08-24,12.69000,12.71000,12.39000,12.50000,12.50000,0.16%,37056907 +2017-08-25,12.51000,12.57000,12.25000,12.43000,12.43000,-0.56%,29543318 +2017-08-28,12.53000,12.55000,12.16000,12.23000,12.23000,-1.61%,35078317 +2017-08-29,12.00000,12.18000,11.93000,12.15000,12.15000,-0.65%,33290113 +2017-08-30,12.19000,12.68000,12.16000,12.67000,12.67000,4.28%,43434380 +2017-08-31,12.82000,13.16000,12.79000,13.00000,13.00000,2.60%,51056961 +2017-09-01,13.12000,13.48500,13.04000,13.19000,13.19000,1.46%,52901453 +2017-09-05,12.88000,13.18000,12.65000,12.92000,12.92000,-2.05%,51359359 +2017-09-06,13.02000,13.08000,12.75000,12.86000,12.86000,-0.46%,33828656 +2017-09-07,12.84000,12.94000,12.60000,12.63000,12.63000,-1.79%,35467788 +2017-09-08,12.57100,12.61000,12.03500,12.25000,12.25000,-3.01%,60503832 +2017-09-11,12.46000,12.74000,12.40000,12.55000,12.55000,2.45%,42904404 +2017-09-12,12.66000,12.68000,12.21300,12.30000,12.30000,-1.99%,54029549 +2017-09-13,12.22000,12.36000,12.12000,12.22000,12.22000,-0.65%,36978783 +2017-09-14,12.15000,12.46000,12.11000,12.26000,12.26000,0.33%,36903301 +2017-09-15,12.33000,12.66000,12.31000,12.52000,12.52000,2.12%,49576344 +2017-09-18,12.77000,13.30000,12.74000,13.08000,13.08000,4.47%,82647358 +2017-09-19,13.25000,13.29000,12.88000,13.12000,13.12000,0.31%,64693928 +2017-09-20,13.07000,13.80000,12.80000,13.74000,13.74000,4.73%,82385985 +2017-09-21,14.00000,14.24000,13.32000,13.41000,13.41000,-2.40%,164802839 +2017-09-22,13.20000,13.40000,13.12000,13.30000,13.30000,-0.82%,49752570 +2017-09-25,13.25000,13.28000,12.49000,12.61000,12.61000,-5.19%,83429167 +2017-09-26,12.85000,12.93000,12.43000,12.45000,12.45000,-1.27%,67417625 +2017-09-27,12.65000,12.87000,12.50000,12.74000,12.74000,2.33%,59391214 +2017-09-28,12.76000,12.84000,12.55000,12.74000,12.74000,,35439338 +2017-09-29,12.76500,12.82000,12.60000,12.75000,12.75000,0.08%,33358815 +2017-10-02,12.80000,12.85000,12.62000,12.71000,12.71000,-0.31%,34256219 +2017-10-03,12.73000,13.48000,12.70000,13.42000,13.42000,5.59%,84656340 +2017-10-04,13.31000,13.50000,13.15000,13.31000,13.31000,-0.82%,41814144 +2017-10-05,13.38000,13.46000,13.21000,13.34000,13.34000,0.23%,34409933 +2017-10-06,13.22000,13.39000,13.18000,13.23000,13.23000,-0.82%,27939491 +2017-10-09,13.26000,13.83000,13.26000,13.47000,13.47000,1.81%,53748724 +2017-10-10,13.72000,13.79000,13.44000,13.70000,13.70000,1.71%,43046193 +2017-10-11,13.62000,13.96000,13.61000,13.88000,13.88000,1.31%,38017847 +2017-10-12,13.85000,14.37000,13.81000,14.20000,14.20000,2.31%,69313327 +2017-10-13,14.32000,14.41000,14.12000,14.22000,14.22000,0.14%,37160693 +2017-10-16,14.25000,14.35000,14.12000,14.26000,14.26000,0.28%,33684147 +2017-10-17,14.24000,14.34500,14.13500,14.16000,14.16000,-0.70%,28695155 +2017-10-18,14.20000,14.27900,13.76000,14.07000,14.07000,-0.64%,38868463 +2017-10-19,13.85000,14.04000,13.69000,13.95000,13.95000,-0.85%,33600243 +2017-10-20,14.03000,14.09000,13.80000,13.81000,13.81000,-1.00%,31624215 +2017-10-23,13.94000,14.19000,13.90000,14.10000,14.10000,2.10%,49438627 +2017-10-24,14.20000,14.36000,14.15000,14.25000,14.25000,1.06%,60340437 +2017-10-25,12.95000,13.13000,12.29000,12.33000,12.33000,-13.47%,165686209 +2017-10-26,12.45000,12.46000,12.00000,12.00500,12.00500,-2.64%,86725366 +2017-10-27,12.17000,12.19000,11.35000,11.84000,11.84000,-1.37%,115163241 +2017-10-30,11.25500,11.42000,10.65000,10.89000,10.89000,-8.02%,136725037 +2017-10-31,10.76000,11.31000,10.69000,10.98500,10.98500,0.87%,78118243 +2017-11-01,11.25000,11.29000,10.72000,10.80000,10.80000,-1.68%,66416610 +2017-11-02,10.87000,10.99000,10.66000,10.85000,10.85000,0.46%,47509725 +2017-11-03,10.95000,11.13000,10.82000,11.12000,11.12000,2.49%,43989491 +2017-11-06,12.04000,12.09000,11.64000,11.93000,11.93000,7.28%,95719936 +2017-11-07,11.94000,12.27000,11.92000,12.05000,12.05000,1.01%,66232713 +2017-11-08,11.94000,11.95000,11.51000,11.71000,11.71000,-2.82%,57930501 +2017-11-09,11.25000,11.35000,11.03000,11.12000,11.12000,-5.04%,75698460 +2017-11-10,11.22000,11.43000,11.11500,11.26000,11.26000,1.26%,50022529 +2017-11-13,11.18000,11.20000,10.92000,11.09000,11.09000,-1.51%,53925999 +2017-11-14,11.03000,11.26000,11.00000,11.12000,11.12000,0.27%,36254723 +2017-11-15,11.01000,11.13000,10.77000,11.07000,11.07000,-0.45%,33326871 +2017-11-16,11.13000,11.32000,11.13000,11.25000,11.25000,1.63%,30814936 +2017-11-17,11.30000,11.75000,11.28000,11.38000,11.38000,1.16%,56245136 +2017-11-20,11.47000,11.50500,11.19000,11.34000,11.34000,-0.35%,35827552 +2017-11-21,11.42100,11.49000,11.24000,11.40000,11.40000,0.53%,31469531 +2017-11-22,11.41000,11.49000,11.30000,11.37000,11.37000,-0.26%,23686100 +2017-11-24,11.38000,11.42000,11.30000,11.38000,11.38000,0.09%,11033178 +2017-11-27,11.34000,11.74000,11.33600,11.55000,11.55000,1.49%,41565129 +2017-11-28,11.45000,11.54000,11.00000,11.17000,11.17000,-3.29%,65088197 +2017-11-29,11.08000,11.17000,10.73000,10.83000,10.83000,-3.04%,63237037 +2017-11-30,10.87000,11.03000,10.76000,10.89000,10.89000,0.55%,43101899 +2017-12-01,10.81000,10.97000,10.53000,10.73000,10.73000,-1.47%,41932685 +2017-12-04,10.85000,10.86000,9.82000,10.03000,10.03000,-6.52%,95608827 +2017-12-05,9.89000,10.34000,9.70000,9.91000,9.91000,-1.20%,66840417 +2017-12-06,9.90000,10.05000,9.71000,10.00000,10.00000,0.91%,38351614 +2017-12-07,10.07100,10.19000,9.95000,10.04000,10.04000,0.40%,32273896 +2017-12-08,10.15000,10.20000,9.92000,9.94000,9.94000,-1.00%,34582737 +2017-12-11,9.97000,10.16000,9.96000,10.16000,10.16000,2.21%,29359732 +2017-12-12,10.13000,10.14000,9.88000,9.90000,9.90000,-2.56%,35843064 +2017-12-13,9.97000,10.21000,9.95000,10.11000,10.11000,2.12%,41201508 +2017-12-14,10.10000,10.17000,9.96000,10.13000,10.13000,0.20%,26491754 +2017-12-15,10.13000,10.32000,10.02000,10.29000,10.29000,1.58%,42459234 +2017-12-18,10.60000,11.00000,10.51000,10.98000,10.98000,6.71%,62789226 +2017-12-19,11.00000,11.19000,10.87000,10.95000,10.95000,-0.27%,43445290 +2017-12-20,11.10000,11.18000,10.80000,10.98000,10.98000,0.27%,31053753 +2017-12-21,10.98000,11.08000,10.87000,10.89000,10.89000,-0.82%,21645217 +2017-12-22,10.75000,10.77000,10.20000,10.54000,10.54000,-3.21%,50572874 +2017-12-26,10.38000,10.58000,10.34000,10.46000,10.46000,-0.76%,20362897 +2017-12-27,10.45000,10.74000,10.40000,10.53000,10.53000,0.67%,22780900 +2017-12-28,10.57000,10.64000,10.43000,10.55000,10.55000,0.19%,18345480 +2017-12-29,10.57000,10.58000,10.27000,10.28000,10.28000,-2.56%,26321111 +2018-01-02,10.42000,11.02000,10.34000,10.98000,10.98000,6.81%,43479727 +2018-01-03,11.61000,12.14000,11.36000,11.55000,11.55000,5.19%,150097565 +2018-01-04,12.10000,12.43000,11.97000,12.12000,12.12000,4.94%,108512405 +2018-01-05,12.19000,12.22000,11.66000,11.88000,11.88000,-1.98%,63187983 +2018-01-08,12.01000,12.30000,11.85000,12.28000,12.28000,3.37%,62896703 +2018-01-09,12.00000,12.02000,11.71000,11.82000,11.82000,-3.75%,62071489 +2018-01-10,11.63000,12.15000,11.56000,11.96000,11.96000,1.18%,51025659 +2018-01-11,12.07000,12.19000,11.90000,12.14000,12.14000,1.51%,33904455 +2018-01-12,11.82000,12.07000,11.80000,12.02000,12.02000,-0.99%,46862584 +2018-01-16,12.05000,12.20000,11.80000,11.91000,11.91000,-0.92%,41596214 +2018-01-17,11.90000,12.19000,11.82000,12.18000,12.18000,2.27%,38563690 +2018-01-18,12.18000,12.68000,12.15000,12.47000,12.47000,2.38%,61621147 +2018-01-19,12.56000,12.88000,12.54000,12.59000,12.59000,0.96%,45638452 +2018-01-22,12.61000,12.74000,12.37000,12.65000,12.65000,0.48%,34419605 +2018-01-23,12.82000,13.00000,12.76000,12.94000,12.94000,2.29%,46005571 +2018-01-24,13.02000,13.05000,12.60000,12.71000,12.71000,-1.78%,41540864 +2018-01-25,12.78000,12.94000,12.32000,12.41000,12.41000,-2.36%,41679690 +2018-01-26,12.70000,12.95000,12.62000,12.95000,12.95000,4.35%,43419449 +2018-01-29,13.13000,13.47000,13.05000,13.32000,13.32000,2.86%,65821254 +2018-01-30,13.12000,13.27000,12.69000,12.87000,12.87000,-3.38%,65116734 +2018-01-31,13.24000,13.85000,13.15000,13.74000,13.74000,6.76%,139842965 +2018-02-01,13.62000,13.84000,13.21000,13.25000,13.25000,-3.57%,66528817 +2018-02-02,13.05000,13.06000,12.43000,12.45000,12.45000,-6.04%,76774701 +2018-02-05,12.05000,12.18000,10.93000,11.57000,11.57000,-7.07%,110561931 +2018-02-06,11.04000,11.74000,11.00000,11.65000,11.65000,0.69%,85817061 +2018-02-07,11.70000,11.90000,11.53000,11.60000,11.60000,-0.43%,55325484 +2018-02-08,11.72000,11.85000,11.21000,11.22000,11.22000,-3.28%,54139669 +2018-02-09,11.54000,11.57000,10.63000,11.31000,11.31000,0.80%,83500016 +2018-02-12,11.47000,11.80000,11.43000,11.68000,11.68000,3.27%,62695580 +2018-02-13,11.60000,11.82000,11.53000,11.78000,11.78000,0.86%,32126468 +2018-02-14,11.72000,12.31000,11.63000,12.20000,12.20000,3.57%,51529646 +2018-02-15,12.40000,12.63000,12.07000,12.19000,12.19000,-0.08%,57497914 +2018-02-16,12.11000,12.23000,11.82000,11.82000,11.82000,-3.04%,45980623 +2018-02-20,11.72000,12.19000,11.71000,12.02000,12.02000,1.69%,46430056 +2018-02-21,12.12000,12.12000,11.72000,11.72000,11.72000,-2.50%,39840153 +2018-02-22,11.82000,12.00000,11.63000,11.84000,11.84000,1.02%,37579666 +2018-02-23,11.95000,12.16000,11.94000,12.07000,12.07000,1.94%,32964802 +2018-02-26,12.14000,12.43000,12.05000,12.42000,12.42000,2.90%,41830973 +2018-02-27,12.43000,12.88000,12.39000,12.53000,12.53000,0.89%,55068108 +2018-02-28,12.66000,12.73000,12.10000,12.11000,12.11000,-3.35%,43024362 +2018-03-01,12.26000,12.27000,11.66000,11.90000,11.90000,-1.73%,63207377 +2018-03-02,11.67000,11.93000,11.43000,11.81000,11.81000,-0.76%,58123518 +2018-03-05,11.69000,12.06000,11.61000,11.91000,11.91000,0.85%,43734836 +2018-03-06,12.01000,12.05000,11.71000,11.76000,11.76000,-1.26%,46751179 +2018-03-07,11.58000,12.82000,11.55000,12.24000,12.24000,4.08%,127603194 +2018-03-08,12.40000,12.59000,11.74000,11.97000,11.97000,-2.21%,75412079 +2018-03-09,12.03000,12.04000,11.58000,11.70000,11.70000,-2.26%,88671179 +2018-03-12,11.76000,11.82000,11.48000,11.52000,11.52000,-1.54%,83266830 +2018-03-13,11.50000,12.04000,11.10000,11.64000,11.64000,1.04%,173734863 +2018-03-14,11.70000,11.72000,11.26000,11.36000,11.36000,-2.41%,79249146 +2018-03-15,11.43000,11.55000,11.19000,11.46000,11.46000,0.88%,62979274 +2018-03-16,11.49000,11.55000,11.32000,11.47000,11.47000,0.09%,36335291 +2018-03-19,11.41000,11.74000,11.35000,11.43000,11.43000,-0.35%,53034019 +2018-03-20,11.41000,11.52000,11.00000,11.11000,11.11000,-2.80%,64277926 +2018-03-21,11.16000,11.34000,11.11000,11.26000,11.26000,1.35%,44453537 +2018-03-22,11.10000,11.26000,10.85000,10.91000,10.91000,-3.11%,59569610 +2018-03-23,10.91000,10.97000,10.57000,10.63000,10.63000,-2.57%,54661263 +2018-03-26,10.71000,10.80000,10.18000,10.44000,10.44000,-1.79%,75239343 +2018-03-27,10.51000,10.59000,9.90000,10.00000,10.00000,-4.21%,68157322 +2018-03-28,9.99000,10.17000,9.79000,9.81000,9.81000,-1.90%,64832148 +2018-03-29,9.94000,10.08000,9.81000,10.05000,10.05000,2.45%,48681415 +2018-04-02,9.99000,10.14000,9.51000,9.53000,9.53000,-5.17%,64824596 +2018-04-03,9.63000,9.77000,9.30000,9.55000,9.55000,0.21%,54891576 +2018-04-04,9.08000,9.81000,9.04000,9.77000,9.77000,2.30%,67356888 +2018-04-05,10.05000,10.20000,9.91000,10.02000,10.02000,2.56%,65758791 +2018-04-06,9.83000,10.10000,9.50000,9.61000,9.61000,-4.09%,51087146 +2018-04-09,9.75000,9.84000,9.52000,9.53000,9.53000,-0.83%,38382608 +2018-04-10,9.75000,10.04000,9.71000,9.98000,9.98000,4.72%,43036502 +2018-04-11,9.87000,10.03000,9.79000,9.82000,9.82000,-1.60%,29169324 +2018-04-12,9.98000,10.10000,9.82000,10.08000,10.08000,2.65%,47784419 +2018-04-13,10.20000,10.22000,9.88000,9.93000,9.93000,-1.49%,38935658 +2018-04-16,10.00000,10.17000,9.90000,10.09000,10.09000,1.61%,28875069 +2018-04-17,10.28000,10.53000,10.20000,10.52000,10.52000,4.26%,45360314 +2018-04-18,10.51000,10.65000,10.33000,10.36000,10.36000,-1.52%,42449590 +2018-04-19,10.18000,10.33000,9.99000,10.11000,10.11000,-2.41%,57841640 +2018-04-20,10.05000,10.14000,9.95000,9.99000,9.99000,-1.19%,39011902 +2018-04-23,10.09000,10.19000,9.97000,10.04000,10.04000,0.50%,42971272 +2018-04-24,10.19000,10.35000,9.95000,10.09000,10.09000,0.50%,44992223 +2018-04-25,10.06000,10.09000,9.56000,9.71000,9.71000,-3.77%,90577981 +2018-04-26,10.87000,11.19000,10.61000,11.04000,11.04000,13.70%,145284090 +2018-04-27,11.20000,11.36000,11.02000,11.11000,11.11000,0.63%,74347782 +2018-04-30,11.06000,11.14000,10.87000,10.88000,10.88000,-2.07%,50608764 +2018-05-01,10.83000,11.15000,10.77000,11.13000,11.13000,2.30%,43441602 +2018-05-02,11.10000,11.16000,10.97000,10.97000,10.97000,-1.44%,29267302 +2018-05-03,10.90000,11.06000,10.83000,10.93000,10.93000,-0.36%,33310596 +2018-05-04,10.88000,11.29000,10.87000,11.28000,11.28000,3.20%,47884940 +2018-05-07,11.32000,11.68000,11.30000,11.59000,11.59000,2.75%,54001692 +2018-05-08,11.49000,11.66000,11.40000,11.61000,11.61000,0.17%,35218414 +2018-05-09,11.65000,11.98000,11.57000,11.95000,11.95000,2.93%,49605743 +2018-05-10,11.98000,12.18000,11.95000,12.13000,12.13000,1.51%,49744484 +2018-05-11,11.89000,12.03000,11.69000,11.95000,11.95000,-1.48%,43863746 +2018-05-14,12.14000,12.36000,12.11000,12.23000,12.23000,2.34%,50263792 +2018-05-15,12.18000,12.46000,12.16000,12.45000,12.45000,1.80%,44183179 +2018-05-16,12.64000,12.98000,12.62000,12.82000,12.82000,2.97%,73363996 +2018-05-17,12.79000,12.90000,12.66000,12.82000,12.82000,,38692510 +2018-05-18,13.06000,13.26000,12.91000,13.00000,13.00000,1.40%,54063411 +2018-05-21,13.25000,13.31000,12.88000,12.99000,12.99000,-0.08%,49714221 +2018-05-22,13.00000,13.14000,12.71000,12.98000,12.98000,-0.08%,43267033 +2018-05-23,12.93000,13.18000,12.90000,13.10000,13.10000,0.92%,44517762 +2018-05-24,13.06000,13.43000,13.03000,13.41000,13.41000,2.37%,47785726 +2018-05-25,13.40000,13.72000,13.36000,13.54000,13.54000,0.97%,43850067 +2018-05-29,13.45000,13.63000,13.26000,13.36000,13.36000,-1.33%,39578498 +2018-05-30,13.48000,13.95000,13.48000,13.82000,13.82000,3.44%,58186435 +2018-05-31,13.74000,13.93000,13.69000,13.73000,13.73000,-0.65%,46797677 +2018-06-01,13.98000,14.40000,13.92000,14.40000,14.40000,4.88%,71677869 +2018-06-04,14.76000,14.98000,14.52000,14.85000,14.85000,3.12%,74545986 +2018-06-05,14.85000,14.92000,14.63000,14.85000,14.85000,,56122654 +2018-06-06,15.07000,15.74000,15.04000,15.67000,15.67000,5.52%,97089040 +2018-06-07,15.83000,15.97000,14.85000,14.89000,14.89000,-4.98%,99860297 +2018-06-08,14.52000,15.33000,14.31000,15.25000,15.25000,2.42%,81930486 +2018-06-11,15.21000,15.89000,15.01000,15.73000,15.73000,3.15%,80737640 +2018-06-12,15.84000,15.95000,15.43000,15.85000,15.85000,0.76%,67002592 +2018-06-13,15.81000,16.52000,15.78000,16.32000,16.32000,2.97%,90227322 +2018-06-14,16.62000,16.79000,15.58000,16.25000,16.25000,-0.43%,113048551 +2018-06-15,16.06000,16.52000,15.82000,16.34000,16.34000,0.55%,77612174 +2018-06-18,16.18000,17.34000,16.13000,17.11000,17.11000,4.71%,104317396 +2018-06-19,16.85000,17.29000,16.31000,16.69000,16.69000,-2.45%,92542859 +2018-06-20,16.83000,17.13000,16.37000,16.52000,16.52000,-1.02%,76280646 +2018-06-21,16.65000,16.87000,15.46000,15.65000,15.65000,-5.27%,95638369 +2018-06-22,15.78000,15.91000,15.56000,15.80000,15.80000,0.96%,59257099 +2018-06-25,15.64000,15.74000,14.54000,15.11000,15.11000,-4.37%,94418420 +2018-06-26,15.32000,15.60000,15.10000,15.50000,15.50000,2.58%,54213466 +2018-06-27,15.65000,15.76000,14.96000,14.97000,14.97000,-3.42%,56014335 +2018-06-28,14.85000,15.36000,14.75000,15.31000,15.31000,2.27%,48716794 +2018-06-29,15.41000,15.49000,14.98000,14.99000,14.99000,-2.09%,41527791 +2018-07-02,14.80000,15.18000,14.74000,15.16000,15.16000,1.13%,43398768 +2018-07-03,15.21000,15.34000,14.96000,15.00000,15.00000,-1.06%,32094031 +2018-07-05,15.13000,15.50000,15.02000,15.50000,15.50000,3.33%,40703271 +2018-07-06,15.52000,16.39000,15.48000,16.36000,16.36000,5.55%,65101672 +2018-07-09,16.73000,16.84000,16.17000,16.61000,16.61000,1.53%,58525542 +2018-07-10,16.59000,16.65000,16.31000,16.55000,16.55000,-0.36%,37092975 +2018-07-11,16.15000,16.53000,16.02000,16.27000,16.27000,-1.69%,42544103 +2018-07-12,16.41000,16.79000,16.38000,16.56000,16.56000,1.78%,44188137 +2018-07-13,16.68000,16.69000,16.22000,16.27000,16.27000,-1.75%,40698475 +2018-07-16,16.42000,17.00000,16.41000,16.58000,16.58000,1.91%,65275291 +2018-07-17,16.50000,16.88000,16.48000,16.87000,16.87000,1.75%,42313518 +2018-07-18,16.94000,16.99000,16.55000,16.85000,16.85000,-0.12%,40881493 +2018-07-19,16.71000,16.88000,16.55000,16.71000,16.71000,-0.83%,41267829 +2018-07-20,16.66000,16.88000,16.44000,16.50000,16.50000,-1.26%,42906009 +2018-07-23,16.47000,16.68000,15.90000,16.66000,16.66000,0.97%,44940819 +2018-07-24,16.75000,16.86000,16.11000,16.19000,16.19000,-2.82%,58201458 +2018-07-25,16.30000,16.39000,15.72000,16.05000,16.05000,-0.86%,83639684 +2018-07-26,17.16000,18.45000,16.83000,18.35000,18.35000,14.33%,192661124 +2018-07-27,19.07000,19.88000,18.31000,18.94000,18.94000,3.22%,161903789 +2018-07-30,19.40000,20.18000,19.31000,19.42000,19.42000,2.53%,160823407 +2018-07-31,19.35000,19.50000,18.27000,18.33000,18.33000,-5.61%,118403405 +2018-08-01,18.34000,18.95000,18.32000,18.48000,18.48000,0.82%,75495240 +2018-08-02,18.17000,18.83000,18.00000,18.79000,18.79000,1.68%,52867121 +2018-08-03,18.94000,19.06000,18.37000,18.49000,18.49000,-1.60%,53232065 +2018-08-06,18.89000,19.44000,18.46000,19.43000,19.43000,5.08%,83579668 +2018-08-07,19.53000,19.71000,19.08000,19.56000,19.56000,0.67%,72822590 +2018-08-08,19.46000,19.77000,19.26000,19.58000,19.58000,0.10%,52081364 +2018-08-09,19.58000,19.71000,19.08000,19.10000,19.10000,-2.45%,46653358 +2018-08-10,19.09000,19.48000,18.85000,19.06000,19.06000,-0.21%,65821056 +2018-08-13,19.16000,19.93000,19.12000,19.73000,19.73000,3.52%,81411331 +2018-08-14,19.97000,20.28000,19.63000,20.02000,20.02000,1.47%,89195509 +2018-08-15,19.86000,20.10000,19.20000,19.70000,19.70000,-1.60%,86355654 +2018-08-16,19.86000,20.07000,19.25000,19.33000,19.33000,-1.88%,69733708 +2018-08-17,19.12000,19.82000,18.73000,19.77000,19.77000,2.28%,60616638 +2018-08-20,19.79000,20.08000,19.35000,19.98000,19.98000,1.06%,62983236 +2018-08-21,19.98000,20.42000,19.86000,20.40000,20.40000,2.10%,55628983 +2018-08-22,20.28000,20.92000,20.21000,20.90000,20.90000,2.45%,62002721 +2018-08-23,21.19000,22.32000,21.14000,22.29000,22.29000,6.65%,113444117 +2018-08-24,22.91000,24.00000,22.67000,23.98000,23.98000,7.58%,164328182 +2018-08-27,24.94000,27.30000,24.63000,25.26000,25.26000,5.34%,325058400 +2018-08-28,25.51000,26.18000,24.04000,25.05000,25.05000,-0.83%,215771220 +2018-08-29,24.36000,25.41000,24.01000,25.20000,25.20000,0.60%,143223187 +2018-08-30,25.29000,25.67000,24.76000,24.89000,24.89000,-1.23%,103607291 +2018-08-31,24.89000,25.24000,24.72000,25.17000,25.17000,1.12%,65206352 +2018-09-04,25.62000,28.11000,25.57000,28.06000,28.06000,11.48%,192541253 +2018-09-05,29.41000,29.94000,26.84000,28.51000,28.51000,1.60%,257349007 +2018-09-06,28.12000,28.58000,27.19000,27.84000,27.84000,-2.35%,143942935 +2018-09-07,26.96000,28.27000,26.80000,27.38000,27.38000,-1.65%,123348744 +2018-09-10,28.15000,29.93000,27.84000,29.89000,29.89000,9.17%,162253798 +2018-09-11,30.02000,30.59000,29.37000,30.10000,30.10000,0.70%,159902483 +2018-09-12,29.91000,32.29000,29.45000,32.21000,32.21000,7.01%,197889598 +2018-09-13,33.16000,34.14000,29.87000,30.48000,30.48000,-5.37%,304147108 +2018-09-14,31.43000,33.09000,30.54000,32.72000,32.72000,7.35%,217762820 +2018-09-17,31.75000,33.23000,31.60000,32.43000,32.43000,-0.89%,180410560 +2018-09-18,32.99000,33.37000,31.20000,31.93000,31.93000,-1.54%,176673169 +2018-09-19,31.52000,31.83000,30.51000,31.21000,31.21000,-2.25%,124287022 +2018-09-20,32.10000,32.20000,30.64000,31.18000,31.18000,-0.10%,123116549 +2018-09-21,31.19000,32.42000,30.91000,31.02000,31.02000,-0.51%,129792949 +2018-09-24,31.13000,32.65000,30.91000,32.61000,32.61000,5.13%,118332614 +2018-09-25,33.18000,33.60000,32.19000,32.57000,32.57000,-0.12%,118570163 +2018-09-26,32.40000,32.60000,31.72000,32.19000,32.19000,-1.17%,79347320 +2018-09-27,31.86000,32.63000,31.39000,32.59000,32.59000,1.24%,87934428 +2018-09-28,32.24000,32.78000,29.98000,30.89000,30.89000,-5.22%,165453485 +2018-10-01,30.69000,31.91000,30.25000,31.42000,31.42000,1.72%,94742859 +2018-10-02,30.73000,30.82000,28.65000,29.02000,29.02000,-7.64%,145276455 +2018-10-03,29.04000,29.22000,26.54000,28.43000,28.43000,-2.03%,190137198 +2018-10-04,27.99000,28.83000,27.37000,27.78000,27.78000,-2.29%,95831156 +2018-10-05,28.07000,28.47000,26.93000,27.35000,27.35000,-1.55%,88008487 +2018-10-08,26.73000,27.54000,25.96000,26.46000,26.46000,-3.25%,103789499 +2018-10-09,26.15000,27.71000,26.00000,27.24000,27.24000,2.95%,105461756 +2018-10-10,27.38000,27.40000,24.91000,25.00000,25.00000,-8.22%,147682923 +2018-10-11,24.74000,26.20000,24.55000,25.30000,25.30000,1.20%,147013774 +2018-10-12,26.77000,26.97000,25.67000,26.34000,26.34000,4.11%,111059406 +2018-10-15,26.38000,26.77000,25.75000,26.26000,26.26000,-0.30%,70523486 +2018-10-16,26.63000,28.23000,26.17000,28.18000,28.18000,7.31%,92528973 +2018-10-17,28.41000,28.53000,26.92000,27.30000,27.30000,-3.12%,89466946 +2018-10-18,27.08000,27.75000,26.40000,26.62000,26.62000,-2.49%,79623723 +2018-10-19,27.03000,27.10000,23.60000,23.66000,23.66000,-11.12%,130799866 +2018-10-22,24.46000,25.64000,24.09000,25.03000,25.03000,5.79%,114158919 +2018-10-23,24.18000,25.26000,23.85000,25.09000,25.09000,0.24%,101763018 +2018-10-24,25.04000,25.10000,22.75000,22.79000,22.79000,-9.17%,134489106 +2018-10-25,17.92000,20.15000,17.72000,19.27000,19.27000,-15.45%,189173672 +2018-10-26,18.49000,18.78000,17.05000,17.63000,17.63000,-8.51%,119688961 +2018-10-29,18.21000,18.23000,16.27000,16.85000,16.85000,-4.42%,94479590 +2018-10-30,16.38000,17.24000,16.17000,17.20000,17.20000,2.08%,99049408 +2018-10-31,17.87000,18.34000,17.12000,18.21000,18.21000,5.87%,110463663 +2018-11-01,18.41000,20.33000,18.08000,20.22000,20.22000,11.04%,136896463 +2018-11-02,20.59000,21.06000,19.47000,20.23000,20.23000,0.05%,123787953 +2018-11-05,20.12000,20.18000,18.88000,19.90000,19.90000,-1.63%,108016703 +2018-11-06,19.50000,21.65000,19.48000,20.68000,20.68000,3.92%,144995728 +2018-11-07,21.42000,22.22000,21.07000,21.84000,21.84000,5.61%,121115776 +2018-11-08,21.77000,22.08000,20.97000,21.20000,21.20000,-2.93%,92387565 +2018-11-09,20.77000,21.19000,20.11000,21.03000,21.03000,-0.80%,85900699 +2018-11-12,20.68000,20.85000,18.80000,19.03000,19.03000,-9.51%,95948176 +2018-11-13,19.28000,20.02000,18.97000,19.61000,19.61000,3.05%,76125994 +2018-11-14,20.18000,21.11000,19.76000,20.81000,20.81000,6.12%,106344252 +2018-11-15,20.72000,21.77000,20.42000,21.49000,21.49000,3.27%,97715488 +2018-11-16,19.87000,20.97000,19.72000,20.66000,20.66000,-3.86%,112376589 +2018-11-19,20.40000,20.59000,19.09000,19.11000,19.11000,-7.50%,93578236 +2018-11-20,17.40000,19.58000,17.18000,19.21000,19.21000,0.52%,109869425 +2018-11-21,20.05000,20.31000,18.50000,18.73000,18.73000,-2.50%,81585649 +2018-11-23,18.61000,19.83000,18.56000,19.38000,19.38000,3.47%,54611295 +2018-11-26,19.96000,20.19000,19.11000,20.08000,20.08000,3.61%,83210988 +2018-11-27,19.77000,21.45000,19.73000,21.05000,21.05000,4.83%,119230147 +2018-11-28,21.82000,21.88000,20.18000,21.34000,21.34000,1.38%,134425292 +2018-11-29,21.19000,21.61000,20.73000,21.43000,21.43000,0.42%,79853746 +2018-11-30,21.30000,21.36000,20.52000,21.30000,21.30000,-0.61%,82370737 +2018-12-03,22.48000,23.75000,22.37000,23.71000,23.71000,11.31%,139605406 +2018-12-04,23.35000,23.42000,21.07000,21.12000,21.12000,-10.92%,127392924 +2018-12-06,20.22000,21.41000,20.06000,21.30000,21.30000,0.85%,103434674 +2018-12-07,21.30000,21.38000,19.17000,19.46000,19.46000,-8.64%,105764534 +2018-12-10,19.35000,20.13000,19.27000,19.99000,19.99000,2.72%,77984520 +2018-12-11,20.71000,21.14000,19.69000,19.98000,19.98000,-0.05%,88027392 +2018-12-12,20.32000,21.02000,19.71000,20.48000,20.48000,2.50%,100340657 +2018-12-13,20.63000,20.87000,19.76000,19.86000,19.86000,-3.03%,88108070 +2018-12-14,19.58000,20.70000,19.52000,19.90000,19.90000,0.20%,84713551 +2018-12-17,20.01000,20.02000,18.64000,18.83000,18.83000,-5.38%,115437927 +2018-12-18,19.15000,19.84000,18.88000,19.50000,19.50000,3.56%,101512938 +2018-12-19,19.44000,19.72000,18.00000,18.16000,18.16000,-6.87%,120644490 +2018-12-20,18.11000,18.86000,17.34000,17.94000,17.94000,-1.21%,119394487 +2018-12-21,18.12000,18.34000,16.76000,16.93000,16.93000,-5.63%,132245996 +2018-12-24,16.52000,17.22000,16.37000,16.65000,16.65000,-1.65%,62933126 +2018-12-26,16.88000,17.91000,16.03000,17.90000,17.90000,7.51%,108811809 +2018-12-27,17.43000,17.74000,16.44000,17.49000,17.49000,-2.29%,111373008 +2018-12-28,17.53000,18.31000,17.13500,17.82000,17.82000,1.89%,109214352 +2018-12-31,18.15000,18.51000,17.85000,18.46000,18.46000,3.59%,84732181 +2019-01-02,18.01000,19.00000,17.98000,18.83000,18.83000,2.00%,87148693 +2019-01-03,18.42000,18.68000,16.94000,17.05000,17.05000,-9.45%,117277563 +2019-01-04,17.55000,19.07000,17.43000,19.00000,19.00000,11.44%,111878582 +2019-01-07,19.44000,20.68000,19.00000,20.57000,20.57000,8.26%,107157014 +2019-01-08,21.19000,21.20000,19.68000,20.75000,20.75000,0.88%,121270986 +2019-01-09,20.89000,21.44000,20.07000,20.19000,20.19000,-2.70%,163944073 +2019-01-10,19.76000,19.83000,18.90000,19.74000,19.74000,-2.23%,115629372 +2019-01-11,19.47000,20.35000,19.19000,20.27000,20.27000,2.68%,85110766 +2019-01-14,19.96000,20.62000,19.75000,20.23000,20.23000,-0.20%,71350248 +2019-01-15,20.44000,20.68000,20.26000,20.38000,20.38000,0.74%,62785800 +2019-01-16,20.40000,20.54000,19.71000,19.73000,19.73000,-3.19%,70849266 +2019-01-17,19.49000,20.51000,19.02000,20.25000,20.25000,2.64%,85018421 +2019-01-18,20.37000,21.05000,20.02000,20.77000,20.77000,2.57%,88130950 +2019-01-22,20.48000,20.92000,19.70000,19.76000,19.76000,-4.86%,78513667 +2019-01-23,20.03000,20.48000,19.55000,19.80000,19.80000,0.20%,77811255 +2019-01-24,20.06000,21.01000,20.04000,20.85000,20.85000,5.30%,97433423 +2019-01-25,20.99000,22.03000,20.79000,21.93000,21.93000,5.18%,110555157 +2019-01-28,20.32000,21.01000,20.02000,20.18000,20.18000,-7.98%,135164064 +2019-01-29,20.26000,20.39000,19.05000,19.25000,19.25000,-4.61%,131202535 +2019-01-30,21.49000,23.13000,21.37000,23.09000,23.09000,19.95%,211421150 +2019-01-31,23.02000,25.14000,22.83000,24.41000,24.41000,5.72%,182575629 +2019-02-01,24.61000,24.84000,24.07000,24.51000,24.51000,0.41%,105356175 +2019-02-04,24.43000,24.66000,24.07000,24.13000,24.13000,-1.55%,70843958 +2019-02-05,23.42000,23.86000,22.98000,23.31000,23.31000,-3.40%,122226034 +2019-02-06,23.63000,24.14000,23.22000,23.26000,23.26000,-0.21%,78684325 +2019-02-07,22.99000,23.22000,22.32000,22.67000,22.67000,-2.54%,86723886 +2019-02-08,22.33000,23.28000,22.27000,23.05000,23.05000,1.68%,78129280 +2019-02-11,23.05000,23.28000,22.66000,22.96000,22.96000,-0.39%,60578705 +2019-02-12,23.43000,23.56000,22.75000,22.82000,22.82000,-0.61%,67595405 +2019-02-13,22.98000,23.24000,22.71000,22.85000,22.85000,0.13%,57544167 +2019-02-14,22.74000,23.37000,22.59000,23.13000,23.13000,1.23%,64441243 +2019-02-15,23.58000,24.05000,23.20000,23.68000,23.68000,2.38%,78644109 +2019-02-19,23.63000,24.41000,23.61000,23.95000,23.95000,1.14%,57517907 +2019-02-20,24.14000,24.37000,23.90000,23.95000,23.95000,,57091617 +2019-02-21,24.04000,24.33000,23.85000,23.92000,23.92000,-0.13%,49608176 +2019-02-22,24.05000,24.36000,23.88000,24.36000,24.36000,1.84%,52650728 +2019-02-25,25.01000,25.52000,24.68000,24.71000,24.71000,1.44%,63221028 +2019-02-26,24.65000,24.72000,24.15000,24.21000,24.21000,-2.02%,48470089 +2019-02-27,24.11000,24.23000,23.21000,23.48000,23.48000,-3.02%,62649329 +2019-02-28,23.21000,23.67000,23.11000,23.53000,23.53000,0.21%,39384901 +2019-03-01,23.97000,24.19000,23.45000,23.68000,23.68000,0.64%,48083975 +2019-03-04,23.89000,24.13000,23.01000,23.37000,23.37000,-1.31%,48147714 +2019-03-05,23.34000,23.68000,23.01000,23.50000,23.50000,0.56%,35462587 +2019-03-06,23.47000,23.53000,22.40000,22.41000,22.41000,-4.64%,60479430 +2019-03-07,22.33000,22.41000,21.73000,22.08000,22.08000,-1.47%,52186289 +2019-03-08,21.35000,22.09000,21.04000,22.01000,22.01000,-0.32%,49967725 +2019-03-11,22.15000,23.08000,21.98000,22.96000,22.96000,4.32%,54420188 +2019-03-12,23.10000,23.80000,22.78000,23.49000,23.49000,2.31%,56410616 +2019-03-13,23.66000,24.15000,23.35000,23.38000,23.38000,-0.47%,56705777 +2019-03-14,23.37000,23.49000,22.80000,22.82000,22.82000,-2.40%,42818582 +2019-03-15,23.10000,23.65000,23.01000,23.29000,23.29000,2.06%,46519912 +2019-03-18,23.30000,23.62000,23.04000,23.25000,23.25000,-0.17%,34731839 +2019-03-19,23.60000,26.08000,23.59000,26.00000,26.00000,11.83%,156052222 +2019-03-20,26.49000,26.88000,25.31000,25.70000,25.70000,-1.15%,151292138 +2019-03-21,25.78000,28.11000,25.71000,27.89000,27.89000,8.52%,129610272 +2019-03-22,27.54000,27.75000,26.33000,26.37000,26.37000,-5.45%,115323257 +2019-03-25,26.29000,26.99000,25.54000,25.97000,25.97000,-1.52%,78438159 +2019-03-26,26.69000,26.98000,25.46000,25.69000,25.69000,-1.08%,75754079 +2019-03-27,25.70000,25.88000,24.55000,24.89000,24.89000,-3.11%,88585265 +2019-03-28,25.10000,25.56000,24.65000,25.06000,25.06000,0.68%,64667453 +2019-03-29,25.58000,25.73000,25.25000,25.52000,25.52000,1.84%,53502807 +2019-04-01,26.42000,26.56000,25.83000,26.36000,26.36000,3.29%,63000322 +2019-04-02,26.51000,26.80000,26.09000,26.75000,26.75000,1.48%,53358772 +2019-04-03,28.02000,29.95000,27.88000,29.02000,29.02000,8.49%,197650478 +2019-04-04,28.88000,29.39000,28.61000,29.09000,29.09000,0.24%,82191092 +2019-04-05,29.64000,29.69000,28.80000,28.98000,28.98000,-0.38%,65662738 +2019-04-08,28.69000,28.95000,28.18000,28.53000,28.53000,-1.55%,58002493 +2019-04-09,28.24000,28.38000,27.19000,27.24000,27.24000,-4.52%,75539793 +2019-04-10,27.46000,28.12000,27.32000,27.83000,27.83000,2.17%,64368144 +2019-04-11,27.81000,28.05000,27.46000,27.79000,27.79000,-0.14%,44801179 +2019-04-12,28.21000,28.38000,27.66000,27.85000,27.85000,0.22%,41048838 +2019-04-15,27.80000,27.84000,26.96000,27.33000,27.33000,-1.87%,40812497 +2019-04-16,27.72000,28.18000,27.49000,27.93000,27.93000,2.20%,47340055 +2019-04-17,28.21000,28.27000,27.22000,27.49000,27.49000,-1.58%,48240768 +2019-04-18,27.60000,27.88000,27.34000,27.68000,27.68000,0.69%,39880890 +2019-04-22,27.62000,28.23000,27.39000,28.18000,28.18000,1.81%,36477286 +2019-04-23,28.18000,28.49000,27.79000,27.97000,27.97000,-0.75%,41777470 +2019-04-24,28.10000,28.85000,27.93000,28.46000,28.46000,1.75%,51784738 +2019-04-25,28.67000,28.86000,27.36000,27.66000,27.66000,-2.81%,57329711 +2019-04-26,27.66000,27.90000,27.05000,27.88000,27.88000,0.80%,48827903 +2019-04-29,27.90000,28.14000,27.50000,27.69000,27.69000,-0.68%,44532725 +2019-04-30,27.59000,27.80000,26.94000,27.63000,27.63000,-0.22%,73165869 +2019-05-01,28.95000,29.15000,26.78000,26.81000,26.81000,-2.97%,136066941 +2019-05-02,26.94000,28.64000,26.61000,28.29000,28.29000,5.52%,100514792 +2019-05-03,28.30000,28.42000,27.66000,28.22000,28.22000,-0.25%,55503062 +2019-05-06,26.72000,27.50000,26.45000,27.42000,27.42000,-2.83%,70344092 +2019-05-07,27.20000,27.35000,26.21000,26.66000,26.66000,-2.77%,75868821 +2019-05-08,26.41000,27.71000,26.27000,27.09000,27.09000,1.61%,65967544 +2019-05-09,26.70000,27.38000,26.03000,27.21000,27.21000,0.44%,73150883 +2019-05-10,27.03000,28.10000,26.93000,27.96000,27.96000,2.76%,82930144 +2019-05-13,26.98000,27.23000,26.10000,26.24000,26.24000,-6.15%,99017893 +2019-05-14,26.53000,27.48000,26.15000,27.32000,27.32000,4.12%,82980397 +2019-05-15,26.87000,27.79000,26.73000,27.58000,27.58000,0.95%,55689874 +2019-05-16,27.37000,28.37000,27.27000,28.01000,28.01000,1.56%,67330064 +2019-05-17,27.69000,28.46000,27.40000,27.50000,27.50000,-1.82%,65385351 +2019-05-20,26.98000,27.24000,26.49000,26.68000,26.68000,-2.98%,69757402 +2019-05-21,27.18000,27.37000,26.93000,27.35000,27.35000,2.51%,46079177 +2019-05-22,27.12000,27.59000,27.07000,27.41000,27.41000,0.22%,40035288 +2019-05-23,26.99000,27.10000,26.03000,26.36000,26.36000,-3.83%,67809153 +2019-05-24,26.61000,26.93000,26.40000,26.44000,26.44000,0.30%,39835788 +2019-05-28,27.27000,29.67000,27.06000,29.05000,29.05000,9.87%,146949629 +2019-05-29,29.00000,29.32000,27.73000,28.09000,28.09000,-3.30%,99969597 +2019-05-30,28.40000,28.56000,27.60000,28.03000,28.03000,-0.21%,65289093 +2019-05-31,27.57000,28.36000,27.40000,27.41000,27.41000,-2.21%,68667809 +2019-06-03,28.75000,29.62000,27.29000,27.58000,27.58000,0.62%,147532180 +2019-06-04,28.39000,29.59000,27.91000,29.57000,29.57000,7.22%,107549523 +2019-06-05,29.93000,29.99000,29.03000,29.50000,29.50000,-0.24%,79481540 +2019-06-06,29.87000,31.98000,29.84000,31.82000,31.82000,7.86%,131267796 +2019-06-07,31.94000,32.60000,31.57000,32.41000,32.41000,1.85%,86841098 +2019-06-10,33.53000,34.30000,33.08000,33.23000,33.23000,2.53%,97668791 +2019-06-11,33.43000,33.49000,31.82000,32.41000,32.41000,-2.47%,82834914 +2019-06-12,32.00000,32.57000,31.92000,32.18000,32.18000,-0.71%,56298671 +2019-06-13,32.39000,32.50000,31.06000,31.39000,31.39000,-2.45%,63555986 +2019-06-14,30.70000,30.96000,30.02000,30.36000,30.36000,-3.28%,70373015 +2019-06-17,30.25000,30.45000,29.18000,29.20000,29.20000,-3.82%,70865743 +2019-06-18,29.76000,30.97000,29.58000,30.45000,30.45000,4.28%,86444542 +2019-06-19,30.66500,30.79000,30.06000,30.50000,30.50000,0.16%,63233939 +2019-06-20,31.24000,31.36000,29.84000,30.01000,30.01000,-1.61%,72418162 +2019-06-21,29.65000,30.35000,28.97000,29.10000,29.10000,-3.03%,81861322 +2019-06-24,29.32000,29.40000,28.67000,29.26000,29.26000,0.55%,55724826 +2019-06-25,29.26000,29.72000,28.80000,28.86000,28.86000,-1.37%,53680887 +2019-06-26,29.98000,30.48000,29.78000,29.92000,29.92000,3.67%,65064199 +2019-06-27,30.41000,30.96000,30.21000,30.74000,30.74000,2.74%,55623309 +2019-06-28,31.08000,31.11000,30.33000,30.37000,30.37000,-1.20%,50090925 +2019-07-01,31.79000,32.04000,30.87000,31.20000,31.20000,2.73%,60525532 +2019-07-02,30.96000,31.26000,30.73000,31.24000,31.24000,0.13%,37721679 +2019-07-03,31.13000,31.33000,30.74000,31.19000,31.19000,-0.16%,23462004 +2019-07-05,30.88000,31.56000,30.75000,31.50000,31.50000,0.99%,34011867 +2019-07-08,31.80000,32.15000,31.26000,32.04000,32.04000,1.71%,49689399 +2019-07-09,31.76000,33.18000,30.10000,33.15000,33.15000,3.46%,61419773 +2019-07-10,33.56000,34.03000,33.36000,33.79000,33.79000,1.93%,60388439 +2019-07-11,33.91000,34.00000,32.76000,33.06000,33.06000,-2.16%,63081800 +2019-07-12,32.76000,33.39000,32.59000,33.21000,33.21000,0.45%,51509682 +2019-07-15,33.34000,34.55000,33.27000,34.39000,34.39000,3.55%,65565248 +2019-07-16,34.30000,34.86000,33.80000,33.85000,33.85000,-1.57%,66912699 +2019-07-17,34.01000,34.30000,33.49000,33.60000,33.60000,-0.74%,42557903 +2019-07-18,33.03000,33.46000,32.42000,33.00000,33.00000,-1.79%,58610857 +2019-07-19,33.08000,33.35000,32.45000,32.51000,32.51000,-1.48%,44617702 +2019-07-22,32.80000,33.31000,32.74000,32.85000,32.85000,1.05%,37777312 +2019-07-23,33.17000,33.50000,32.93000,33.49000,33.49000,1.95%,38532460 +2019-07-24,33.64000,34.36000,33.45000,34.11000,34.11000,1.85%,41952256 +2019-07-25,34.05000,34.25000,33.62000,33.67000,33.67000,-1.29%,36705616 +2019-07-26,34.23000,34.77000,33.87000,34.02000,34.02000,1.04%,43502776 +2019-07-29,34.14000,34.18000,32.98000,33.48000,33.48000,-1.59%,45921978 +2019-07-30,33.21000,33.94000,32.94000,33.87000,33.87000,1.16%,72198880 +2019-07-31,32.08000,32.30000,30.30000,30.45000,30.45000,-10.10%,119190001 +2019-08-01,30.50000,31.48000,29.10000,29.86000,29.86000,-1.94%,80878890 +2019-08-02,29.48000,29.73000,28.94000,29.44000,29.44000,-1.41%,60410852 +2019-08-05,28.26000,28.49000,27.65000,27.99000,27.99000,-4.93%,74333240 +2019-08-06,28.86000,29.05000,28.20000,28.86000,28.86000,3.11%,60578444 +2019-08-07,28.47000,29.28000,28.37000,29.19000,29.19000,1.14%,58577543 +2019-08-08,31.53000,34.27000,31.48000,33.92000,33.92000,16.20%,167278810 +2019-08-09,33.45000,35.55000,33.08000,34.19000,34.19000,0.80%,132483947 +2019-08-12,34.16000,34.65000,32.08000,32.43000,32.43000,-5.15%,106936040 +2019-08-13,32.36000,33.14000,31.72000,32.11000,32.11000,-0.99%,102579321 +2019-08-14,31.00000,31.05000,29.51000,30.24000,30.24000,-5.82%,127521456 +2019-08-15,30.63000,30.73000,29.21000,29.67000,29.67000,-1.88%,72606817 +2019-08-16,30.30500,31.48000,30.21000,31.18000,31.18000,5.09%,71588978 +2019-08-19,32.00000,32.19000,31.42000,31.48000,31.48000,0.96%,67781613 +2019-08-20,30.94000,31.31000,30.45000,30.72000,30.72000,-2.41%,48016381 +2019-08-21,31.05000,31.74000,30.84000,31.70000,31.70000,3.19%,41635046 +2019-08-22,31.76000,31.92000,30.98000,31.90000,31.90000,0.63%,47742174 +2019-08-23,31.30000,31.83000,29.40000,29.54000,29.54000,-7.40%,83931683 +2019-08-26,30.34000,30.72000,29.94000,30.28000,30.28000,2.51%,50858859 +2019-08-27,30.60000,30.89000,29.60000,30.20000,30.20000,-0.26%,53351711 +2019-08-28,29.92000,31.18000,29.70000,30.78000,30.78000,1.92%,55780427 +2019-08-29,31.47000,31.83000,31.33000,31.45000,31.45000,2.18%,44485479 +2019-08-30,31.60000,31.87000,31.13000,31.45000,31.45000,,40347321 +2019-09-03,30.83000,31.14000,30.68000,30.90000,30.90000,-1.75%,38080254 +2019-09-04,31.32000,31.83000,30.85000,30.95000,30.95000,0.16%,46709780 +2019-09-05,31.79000,32.05000,31.12000,31.50000,31.50000,1.78%,57932080 +2019-09-06,31.50000,31.51000,30.48000,30.56000,30.56000,-2.98%,51672982 +2019-09-09,30.93000,31.18000,30.24000,30.50000,30.50000,-0.20%,54413163 +2019-09-10,30.22000,30.38000,29.77000,30.23000,30.23000,-0.89%,48604766 +2019-09-11,30.38000,30.43000,29.51000,29.76000,29.76000,-1.55%,50631683 +2019-09-12,30.08000,30.84000,29.95000,30.21000,30.21000,1.51%,53618344 +2019-09-13,30.27000,30.85000,29.95000,30.69000,30.69000,1.59%,47758753 +2019-09-16,30.37000,31.15000,30.26000,30.83000,30.83000,0.46%,52248540 +2019-09-17,31.07000,31.32000,30.74000,30.99000,30.99000,0.52%,35125750 +2019-09-18,30.75000,30.89000,29.88000,30.42000,30.42000,-1.84%,47277309 +2019-09-19,30.57000,30.96000,30.14000,30.29000,30.29000,-0.43%,41930831 +2019-09-20,30.36000,30.47000,29.65000,30.05000,30.05000,-0.79%,83555555 +2019-09-23,30.12000,30.80000,30.07000,30.64000,30.64000,1.96%,45185837 +2019-09-24,30.54000,30.75000,29.29000,29.52000,29.52000,-3.66%,73220942 +2019-09-25,29.48000,29.65000,28.55000,29.54000,29.54000,0.07%,58691579 +2019-09-26,29.67000,29.77000,29.00000,29.47000,29.47000,-0.24%,41182228 +2019-09-27,29.17000,29.77000,28.35000,28.72000,28.72000,-2.54%,54144672 +2019-09-30,28.89000,29.05000,28.36000,28.99000,28.99000,0.94%,40332052 +2019-10-01,29.05000,29.54000,28.64000,28.76000,28.76000,-0.79%,37366072 +2019-10-02,28.50000,28.85000,28.03000,28.31000,28.31000,-1.56%,44048752 +2019-10-03,28.28000,28.78000,27.43000,28.68000,28.68000,1.31%,56905408 +2019-10-04,28.83000,29.06000,28.28000,29.01000,29.01000,1.15%,34609211 +2019-10-07,28.90000,29.63000,28.84000,28.93000,28.93000,-0.28%,39745268 +2019-10-08,28.55000,28.64000,27.92000,28.23000,28.23000,-2.42%,44432078 +2019-10-09,28.80000,28.95000,28.35000,28.46000,28.46000,0.81%,36321583 +2019-10-10,28.52000,28.89000,28.00000,28.38000,28.38000,-0.28%,41171995 +2019-10-11,28.83000,30.20000,28.81000,29.75000,29.75000,4.83%,66632445 +2019-10-14,29.71000,30.61000,29.38000,30.53000,30.53000,2.62%,44818233 +2019-10-15,30.70000,30.92000,30.17000,30.72000,30.72000,0.62%,42142385 +2019-10-16,30.60000,31.41000,30.53000,30.81000,30.81000,0.29%,43064255 +2019-10-17,31.30000,31.40000,30.86000,31.14000,31.14000,1.07%,37010205 +2019-10-18,31.06000,31.33000,30.29000,30.97000,30.97000,-0.55%,39221435 +2019-10-21,31.50000,32.26000,31.41000,32.03000,32.03000,3.42%,52182779 +2019-10-22,32.06000,32.15000,31.50000,31.51000,31.51000,-1.62%,36860307 +2019-10-23,31.09000,31.65000,30.83000,31.36000,31.36000,-0.48%,26858110 +2019-10-24,31.58000,31.86000,31.34000,31.72000,31.72000,1.15%,28448977 +2019-10-25,31.90000,32.86000,31.83000,32.71000,32.71000,3.12%,45368837 +2019-10-28,33.16000,33.91000,33.15000,33.69000,33.69000,3.00%,50694873 +2019-10-29,33.73000,33.90000,32.70000,33.03000,33.03000,-1.96%,78700076 +2019-10-30,32.93000,33.34000,32.03000,33.13000,33.13000,0.30%,78228769 +2019-10-31,32.98000,34.34000,32.82000,33.93000,33.93000,2.41%,67881623 +2019-11-01,34.37000,35.00000,34.10000,34.89000,34.89000,2.83%,64238609 +2019-11-04,35.19000,36.45000,34.76000,36.29000,36.29000,4.01%,83343783 +2019-11-05,36.56000,37.18000,35.98000,36.15000,36.15000,-0.39%,84848638 +2019-11-06,36.06000,36.48000,35.52000,35.93000,35.93000,-0.61%,51675119 +2019-11-07,36.52000,36.99000,36.03000,36.28000,36.28000,0.97%,54350178 +2019-11-08,36.06000,36.58000,36.00000,36.29000,36.29000,0.03%,39396230 +2019-11-11,35.96000,36.66000,35.58000,36.31000,36.31000,0.06%,43572264 +2019-11-12,36.43000,37.13000,36.40000,36.71000,36.71000,1.10%,58664523 +2019-11-13,36.65000,37.96000,36.58000,37.52000,37.52000,2.21%,69178093 +2019-11-14,37.51000,38.50000,37.36000,38.35000,38.35000,2.21%,65936947 +2019-11-15,38.94000,39.37000,38.34000,38.56000,38.56000,0.55%,63020866 +2019-11-18,38.65000,39.99000,38.60000,39.88000,39.88000,3.42%,66332767 +2019-11-19,40.14000,41.79000,39.69000,41.29000,41.29000,3.54%,94600235 +2019-11-20,40.96000,41.75000,40.07000,40.98000,40.98000,-0.75%,79968318 +2019-11-21,40.42000,40.71000,38.64000,39.52000,39.52000,-3.56%,88069355 +2019-11-22,39.36000,39.89000,38.19000,39.15000,39.15000,-0.94%,56931883 +2019-11-25,39.50000,40.17000,39.49000,39.79000,39.79000,1.63%,45879404 +2019-11-26,39.30000,39.48000,38.81000,38.99000,38.99000,-2.01%,43764146 +2019-11-27,39.46000,39.76000,39.07000,39.41000,39.41000,1.08%,33733792 +2019-11-29,39.10000,39.52000,39.02000,39.15000,39.15000,-0.66%,17609932 +2019-12-02,39.32000,39.41000,38.44000,38.73000,38.73000,-1.07%,37942678 +2019-12-03,37.34000,38.93000,37.15000,38.90000,38.90000,0.44%,52991201 +2019-12-04,39.38000,39.82000,39.13000,39.69000,39.69000,2.03%,44372195 +2019-12-05,39.95000,40.22000,39.55000,39.62000,39.62000,-0.18%,35710943 +2019-12-06,40.10000,40.19000,39.56000,39.63000,39.63000,0.03%,31150377 +2019-12-09,39.46000,39.84000,38.91000,38.93000,38.93000,-1.77%,28035391 +2019-12-10,39.20000,39.73000,38.82000,39.44000,39.44000,1.31%,33863025 +2019-12-11,39.44000,39.61000,39.04000,39.47000,39.47000,0.08%,31794689 +2019-12-12,39.40000,42.62000,39.25000,42.59000,42.59000,7.90%,87398169 +2019-12-13,42.35000,42.95000,41.06000,41.15000,41.15000,-3.38%,79985411 +2019-12-16,41.73000,42.98000,41.73000,42.35000,42.35000,2.92%,58890776 +2019-12-17,42.51000,43.11000,42.15000,42.77000,42.77000,0.99%,44935574 +2019-12-18,42.79000,43.06000,42.24000,42.30000,42.30000,-1.10%,39182983 +2019-12-19,42.63000,43.34000,42.60000,42.83000,42.83000,1.25%,45950709 +2019-12-20,43.44000,44.26000,43.26000,44.15000,44.15000,3.08%,68216726 +2019-12-23,44.58000,45.63000,44.39000,45.46000,45.46000,2.97%,56065288 +2019-12-24,46.10000,46.61000,45.77000,46.54000,46.54000,2.38%,44432192 +2019-12-26,46.99000,47.31000,45.66000,46.63000,46.63000,0.19%,57712693 +2019-12-27,46.85000,46.88000,45.98000,46.18000,46.18000,-0.97%,36624234 +2019-12-30,46.14000,46.17000,44.66000,45.52000,45.52000,-1.43%,41235735 +2019-12-31,45.07000,46.09000,44.92000,45.86000,45.86000,0.75%,31791204 +2020-01-02,46.86000,49.25000,46.63000,49.10000,49.10000,7.06%,80764599 +2020-01-03,48.03000,49.39000,47.54000,48.60000,48.60000,-1.02%,73362157 +2020-01-06,48.02000,48.86000,47.86000,48.39000,48.39000,-0.43%,48176286 +2020-01-07,49.35000,49.39000,48.04000,48.25000,48.25000,-0.29%,59935556 +2020-01-08,47.85000,48.30000,47.14000,47.83000,47.83000,-0.87%,53868957 +2020-01-09,48.94000,49.96000,48.39000,48.97000,48.97000,2.38%,76649637 +2020-01-10,49.26000,49.29000,48.00000,48.17000,48.17000,-1.63%,44215594 +2020-01-13,48.66000,48.86000,48.24000,48.75000,48.75000,1.20%,33743618 +2020-01-14,48.64000,49.04000,47.91000,48.21000,48.21000,-1.11%,38694180 +2020-01-15,48.23000,49.08000,48.12000,48.55000,48.55000,0.71%,40199943 +2020-01-16,49.17000,50.31000,48.99000,49.77000,49.77000,2.51%,58898926 +2020-01-17,50.20000,51.05000,49.90000,50.93000,50.93000,2.33%,57722501 +2020-01-21,50.96000,51.81000,50.70000,51.05000,51.05000,0.24%,48403014 +2020-01-22,51.63000,51.88000,51.20000,51.43000,51.43000,0.74%,40772219 +2020-01-23,51.34000,51.75000,50.74000,51.71000,51.71000,0.54%,40135442 +2020-01-24,52.28000,52.81000,49.47000,50.35000,50.35000,-2.63%,80004909 +2020-01-27,48.45000,49.79000,47.90000,49.26000,49.26000,-2.16%,48878578 +2020-01-28,50.03000,50.85000,49.48000,50.53000,50.53000,2.58%,62343844 +2020-01-29,47.84000,48.07000,46.10000,47.51000,47.51000,-5.98%,112559197 +2020-01-30,46.49000,48.81000,46.13000,48.78000,48.78000,2.67%,70460163 +2020-01-31,48.40000,48.58000,46.79000,47.00000,47.00000,-3.65%,60322431 +2020-02-03,46.40000,48.10000,46.23000,48.02000,48.02000,2.17%,47076956 +2020-02-04,49.21000,49.75000,48.61000,49.45000,49.45000,2.98%,46302078 +2020-02-05,50.29000,50.42000,49.31000,49.84000,49.84000,0.79%,42737104 +2020-02-06,48.80000,49.39000,47.63000,49.32000,49.32000,-1.04%,48670617 +2020-02-07,48.91000,50.67000,48.64000,49.73000,49.73000,0.83%,53107582 +2020-02-10,49.47000,52.30000,49.35000,52.26000,52.26000,5.09%,60971719 +2020-02-11,53.22000,54.48000,52.91000,53.80000,53.80000,2.95%,74719054 +2020-02-12,54.53000,54.85000,53.53000,53.89000,53.89000,0.17%,45994933 +2020-02-13,53.43000,55.03000,53.34000,54.53000,54.53000,1.19%,51640035 +2020-02-14,55.19000,55.40000,54.56000,55.31000,55.31000,1.43%,52365370 +2020-02-18,54.94000,58.13000,54.84000,56.89000,56.89000,2.86%,70346387 +2020-02-19,57.99000,59.27000,57.51000,58.90000,58.90000,3.53%,58597294 +2020-02-20,58.44000,59.02000,56.15000,57.27000,57.27000,-2.77%,74203373 +2020-02-21,56.71000,56.80000,52.89000,53.28000,53.28000,-6.97%,88553374 +2020-02-24,48.18000,50.28000,47.49000,49.12000,49.12000,-7.81%,86624116 +2020-02-25,51.14000,51.24000,47.12000,47.57000,47.57000,-3.16%,88699382 +2020-02-26,47.70000,49.29000,47.07000,47.49000,47.49000,-0.17%,86897680 +2020-02-27,45.38000,46.24000,42.21000,44.01000,44.01000,-7.33%,106416222 +2020-02-28,41.36000,46.15000,41.04000,45.48000,45.48000,3.34%,100667707 +2020-03-02,47.42000,47.68000,44.66000,47.46000,47.46000,4.35%,102324726 +2020-03-03,49.03000,50.20000,45.67000,46.75000,46.75000,-1.50%,141972288 +2020-03-04,48.25000,50.14000,47.21000,50.11000,50.11000,7.19%,93311779 +2020-03-05,48.68000,49.72000,47.51000,48.11000,48.11000,-3.99%,98302748 +2020-03-06,49.44000,49.54000,46.74000,48.59000,48.59000,1.00%,124590861 +2020-03-09,43.03000,46.34000,42.51000,43.27000,43.27000,-10.95%,80859774 +2020-03-10,45.41000,45.44000,43.10000,45.38000,45.38000,4.88%,76228247 +2020-03-11,44.19000,45.97000,43.80000,45.70000,45.70000,0.71%,102319010 +2020-03-12,42.00000,42.50000,39.00000,39.01000,39.01000,-14.64%,107461521 +2020-03-13,42.20000,43.91000,39.60000,43.90000,43.90000,12.54%,86689681 +2020-03-16,39.08000,43.37000,38.51000,38.71000,38.71000,-11.82%,84545868 +2020-03-17,40.19000,42.88000,38.30000,41.88000,41.88000,8.19%,92741881 +2020-03-18,39.54000,41.95000,36.75000,39.12000,39.12000,-6.59%,106163124 +2020-03-19,39.56000,41.70000,37.69000,39.82000,39.82000,1.79%,88939024 +2020-03-20,41.51000,42.48000,39.58000,39.61000,39.61000,-0.53%,106859502 +2020-03-23,40.62000,42.32000,38.95000,41.64000,41.64000,5.12%,101704663 +2020-03-24,44.04000,46.81000,43.99000,46.22000,46.22000,11.00%,106794151 +2020-03-25,46.79000,47.88000,44.43000,44.63000,44.63000,-3.44%,93760389 +2020-03-26,45.78000,47.50000,45.40000,47.50000,47.50000,6.43%,73915608 +2020-03-27,46.32000,47.98000,45.90000,46.58000,46.58000,-1.94%,74599218 +2020-03-30,47.24000,48.46000,46.66000,47.86000,47.86000,2.75%,68486602 +2020-03-31,47.93000,48.53000,45.16000,45.48000,45.48000,-4.97%,83483749 +2020-04-01,44.18000,46.85000,43.16000,43.66000,43.66000,-4.00%,92083081 +2020-04-02,43.40000,45.28000,43.10000,44.49000,44.49000,1.90%,79024133 +2020-04-03,44.30000,44.84000,41.70000,42.59000,42.59000,-4.27%,79334966 +2020-04-06,44.30000,47.58000,44.06000,47.52000,47.52000,11.58%,82293964 +2020-04-07,48.96000,49.65000,46.68000,47.56000,47.56000,0.08%,102098689 +2020-04-08,48.07000,49.00000,47.61000,48.79000,48.79000,2.59%,64930779 +2020-04-09,49.65000,50.25000,47.72000,48.38000,48.38000,-0.84%,80357393 +2020-04-13,48.47000,51.07000,48.23000,50.94000,50.94000,5.29%,64290112 +2020-04-14,52.24000,55.14000,52.11000,54.93000,54.93000,7.83%,85306750 +2020-04-15,53.73000,55.57000,53.41000,54.99000,54.99000,0.11%,83814033 +2020-04-16,55.96000,58.08000,55.63000,56.95000,56.95000,3.56%,103106456 +2020-04-17,57.35000,57.76000,55.55000,56.60000,56.60000,-0.61%,76908783 +2020-04-20,55.98000,58.63000,55.85000,56.97000,56.97000,0.65%,72367258 +2020-04-21,56.90000,57.73000,51.41000,52.92000,52.92000,-7.11%,123906390 +2020-04-22,54.91000,56.15000,54.34000,55.92000,55.92000,5.67%,63164076 +2020-04-23,56.65000,57.29000,55.64000,55.90000,55.90000,-0.04%,69662688 +2020-04-24,55.10000,56.78000,54.42000,56.18000,56.18000,0.50%,72854752 +2020-04-27,57.44000,58.00000,56.25000,56.49000,56.49000,0.55%,62568062 +2020-04-28,57.16000,57.35000,55.30000,55.51000,55.51000,-1.73%,80501820 +2020-04-29,54.53000,54.86000,52.74000,53.66000,53.66000,-3.33%,110800859 +2020-04-30,53.43000,54.29000,52.03000,52.39000,52.39000,-2.37%,65543944 +2020-05-01,51.07000,51.95000,49.09000,49.88000,49.88000,-4.79%,69562656 +2020-05-04,49.82000,52.61000,49.73000,52.56000,52.56000,5.37%,62590577 +2020-05-05,53.43000,53.51000,51.29000,52.19000,52.19000,-0.70%,56560532 +2020-05-06,52.42000,53.31000,51.88000,52.16000,52.16000,-0.06%,48138123 +2020-05-07,52.93000,52.97000,51.62000,51.95000,51.95000,-0.40%,48956641 +2020-05-08,52.15000,53.27000,51.81000,53.19000,53.19000,2.39%,40774186 +2020-05-11,52.90000,55.89000,52.75000,55.74000,55.74000,4.79%,68746373 +2020-05-12,56.21000,56.58000,53.75000,53.76000,53.76000,-3.55%,55631098 +2020-05-13,54.04000,55.22000,51.30000,52.18000,52.18000,-2.94%,76824714 +2020-05-14,52.10000,54.54000,51.61000,54.51000,54.51000,4.47%,73813999 +2020-05-15,53.32000,54.44000,52.86000,54.20000,54.20000,-0.57%,66950863 +2020-05-18,54.98000,55.25000,54.24000,54.59000,54.59000,0.72%,48679061 +2020-05-19,54.39000,56.73000,54.36000,55.47000,55.47000,1.61%,60388543 +2020-05-20,56.55000,56.98000,55.63000,56.39000,56.39000,1.66%,50888191 +2020-05-21,56.68000,56.72000,54.61000,54.65000,54.65000,-3.09%,48496114 +2020-05-22,54.77000,55.37000,53.78000,55.17000,55.17000,0.95%,43524110 +2020-05-26,56.01000,56.08000,53.02000,53.19000,53.19000,-3.59%,51618865 +2020-05-27,53.27000,53.28000,49.09000,52.74000,52.74000,-0.85%,102414487 +2020-05-28,52.25000,53.54000,51.25000,51.74000,51.74000,-1.90%,53754227 +2020-05-29,52.07000,53.80000,51.85000,53.80000,53.80000,3.98%,64948312 +2020-06-01,53.31000,54.11000,52.89000,53.63000,53.63000,-0.32%,36949860 +2020-06-02,53.45000,53.57000,52.01000,53.54000,53.54000,-0.17%,42855210 +2020-06-03,53.60000,53.65000,52.33000,52.73000,52.73000,-1.51%,46765332 +2020-06-04,52.59000,53.74000,52.20000,52.63000,52.63000,-0.19%,44869090 +2020-06-05,52.99000,53.57000,52.08000,53.10000,53.10000,0.89%,53908273 +2020-06-08,53.30000,53.35000,52.26000,52.97000,52.97000,-0.24%,39681749 +2020-06-09,52.95000,56.46000,52.72000,56.39000,56.39000,6.46%,79919140 +2020-06-10,57.20000,59.00000,57.03000,57.44000,57.44000,1.86%,78719416 +2020-06-11,55.94000,56.68000,52.80000,52.83000,52.83000,-8.03%,78715402 +2020-06-12,55.01000,55.60000,52.11000,53.50000,53.50000,1.27%,71189070 +2020-06-15,52.58000,54.73000,52.41000,54.68000,54.68000,2.21%,56740683 +2020-06-16,55.72000,56.07000,53.59000,54.46000,54.46000,-0.40%,50949745 +2020-06-17,54.79000,55.82000,54.30000,54.55000,54.55000,0.17%,45146545 +2020-06-18,54.62000,55.12000,53.65000,54.04000,54.04000,-0.93%,40354724 +2020-06-19,54.41000,55.46000,53.82000,54.23000,54.23000,0.35%,52801461 +2020-06-22,54.67000,55.17000,53.74000,54.76000,54.76000,0.98%,44704781 +2020-06-23,55.05000,55.37000,53.87000,53.99000,53.99000,-1.41%,48089011 +2020-06-24,53.94000,54.74000,51.92000,52.39000,52.39000,-2.96%,53535548 +2020-06-25,52.56000,52.70000,50.54000,51.93000,51.93000,-0.88%,51129614 +2020-06-26,51.85000,51.95000,49.45000,50.10000,50.10000,-3.52%,65485729 +2020-06-29,50.15000,50.28000,48.42000,50.28000,50.28000,0.36%,49905813 +2020-06-30,51.16000,52.77000,50.82000,52.61000,52.61000,4.63%,42275739 +2020-07-01,52.63000,52.87000,51.60000,52.58000,52.58000,-0.06%,32372675 +2020-07-02,53.03000,53.19000,52.05000,52.34000,52.34000,-0.46%,29082825 +2020-07-06,52.90000,53.52000,52.33000,53.40000,53.40000,2.03%,36790229 +2020-07-07,53.28000,54.17000,52.86000,52.93000,52.93000,-0.88%,32153104 +2020-07-08,53.01000,53.47000,52.07000,53.43000,53.43000,0.94%,35609484 +2020-07-09,53.52000,57.58000,53.31000,57.26000,57.26000,7.17%,87216465 +2020-07-10,57.54000,58.15000,55.51000,55.88000,55.88000,-2.41%,59877388 +2020-07-13,56.68000,58.35000,53.38000,53.59000,53.59000,-4.10%,57743221 +2020-07-14,53.30000,54.86000,52.26000,54.72000,54.72000,2.11%,54890114 +2020-07-15,54.96000,55.37000,53.59000,55.34000,55.34000,1.13%,42376779 +2020-07-16,54.68000,55.15000,53.74000,54.92000,54.92000,-0.76%,36887082 +2020-07-17,55.31000,55.81000,54.68000,55.04000,55.04000,0.22%,34710407 +2020-07-20,55.23000,57.53000,54.83000,57.46000,57.46000,4.40%,44710211 +2020-07-21,57.81000,58.50000,56.32000,57.00000,57.00000,-0.80%,44337135 +2020-07-22,57.07000,62.00000,56.97000,61.79000,61.79000,8.40%,135159420 +2020-07-23,61.63000,62.33000,58.63400,59.57000,59.57000,-3.59%,106829109 +2020-07-24,64.18000,69.94000,64.05000,69.40000,69.40000,16.50%,205314531 +2020-07-27,69.28000,71.63000,67.79000,68.97000,68.97000,-0.62%,107918075 +2020-07-28,68.10000,69.80000,67.02000,67.61000,67.61000,-1.97%,94181374 +2020-07-29,75.50000,77.19000,73.90000,76.09000,76.09000,12.54%,132969679 +2020-07-30,75.37000,78.96000,75.07000,78.20000,78.20000,2.77%,80286888 +2020-07-31,78.67000,78.96000,75.36000,77.43000,77.43000,-0.98%,71699667 +2020-08-03,78.19000,78.50000,77.06000,77.67000,77.67000,0.31%,42628817 +2020-08-04,78.03000,85.80500,77.99000,85.04000,85.04000,9.49%,155676106 +2020-08-05,84.96000,86.32000,83.32000,85.31000,85.31000,0.32%,65737306 +2020-08-06,85.49000,86.98000,84.78000,86.71000,86.71000,1.64%,53961739 +2020-08-07,86.67000,87.29000,82.67000,84.85000,84.85000,-2.15%,66543157 +2020-08-10,85.05000,85.16000,79.32200,82.24000,82.24000,-3.08%,70536143 +2020-08-11,80.71000,80.71000,76.10000,76.88000,76.88000,-6.52%,77877661 +2020-08-12,78.43000,82.88000,77.55000,82.61000,82.61000,7.45%,88607829 +2020-08-13,82.88000,84.02000,81.54000,81.84000,81.84000,-0.93%,57407355 +2020-08-14,81.81000,83.24000,80.88000,81.30000,81.30000,-0.66%,42389477 +2020-08-17,82.09000,83.06000,81.55200,82.42000,82.42000,1.38%,31210082 +2020-08-18,82.80000,82.88000,81.03000,81.66000,81.66000,-0.92%,30970483 +2020-08-19,81.77600,81.85000,80.45000,81.09000,81.09000,-0.70%,37507391 +2020-08-20,79.74000,82.84000,79.12000,82.77000,82.77000,2.07%,42948860 +2020-08-21,83.29000,84.41000,82.23000,83.81000,83.81000,1.26%,48280318 +2020-08-24,84.55000,85.33000,82.55000,83.08000,83.08000,-0.87%,38036068 +2020-08-25,83.36000,86.62000,82.35000,86.35000,86.35000,3.94%,49234399 +2020-08-26,86.96900,87.72000,85.20000,86.02000,86.02000,-0.38%,47157273 +2020-08-27,86.35000,86.58000,82.94000,83.80000,83.80000,-2.58%,42194222 +2020-08-28,84.30000,86.04000,84.19000,85.55000,85.55000,2.09%,40723268 +2020-08-31,85.05000,92.64000,85.05000,90.82000,90.82000,6.16%,90655945 +2020-09-01,91.92000,92.51000,90.19000,92.18000,92.18000,1.50%,56117100 +2020-09-02,94.01000,94.28000,88.74000,90.22000,90.22000,-2.13%,50366918 +2020-09-03,87.84000,88.47000,81.59000,82.54000,82.54000,-8.51%,87462687 +2020-09-04,81.45000,84.39000,76.33000,82.01000,82.01000,-0.64%,82267760 +2020-09-08,78.05000,81.88000,78.00000,78.69000,78.69000,-4.05%,54955672 +2020-09-09,81.40000,82.44000,79.28000,81.91000,81.91000,4.09%,54163878 +2020-09-10,83.07000,83.31000,78.38000,78.98000,78.98000,-3.58%,51499396 +2020-09-11,79.82000,79.99000,75.04000,76.34000,76.34000,-3.34%,54762990 +2020-09-14,76.80000,78.82000,76.26000,77.90000,77.90000,2.04%,47448681 +2020-09-15,77.66000,80.33000,75.97000,78.93000,78.93000,1.32%,57874428 +2020-09-16,79.35000,79.72000,76.54000,76.66000,76.66000,-2.88%,38445668 +2020-09-17,74.88000,76.62500,74.20000,76.55000,76.55000,-0.14%,55619100 +2020-09-18,77.00000,77.40000,73.85000,74.93000,74.93000,-2.12%,51082857 +2020-09-21,74.23000,77.98000,73.88000,77.94000,77.94000,4.02%,61311970 +2020-09-22,78.36500,78.79000,75.27000,77.70000,77.70000,-0.31%,56044742 +2020-09-23,77.39000,77.91000,74.34000,74.73000,74.73000,-3.82%,42327514 +2020-09-24,74.54000,77.25000,73.90000,75.82000,75.82000,1.46%,57540926 +2020-09-25,76.35000,78.20000,74.67000,78.05500,78.05500,2.95%,48206242 +2020-09-28,79.11700,79.57000,77.52000,79.48000,79.48000,1.83%,48005488 +2020-09-29,79.30000,82.55000,79.30000,81.77000,81.77000,2.88%,61633672 +2020-09-30,81.75000,82.94000,80.66000,81.99000,81.99000,0.27%,51533664 +2020-10-01,83.06000,85.25000,82.86000,84.86000,84.86000,3.50%,52177123 +2020-10-02,82.58000,84.65000,81.66000,81.80000,81.80000,-3.61%,52855053 +2020-10-05,82.55000,86.28200,82.55000,86.15000,86.15000,5.32%,47056522 +2020-10-06,86.21000,87.25000,83.54000,84.48000,84.48000,-1.94%,52725432 +2020-10-07,86.10000,87.79000,85.65000,86.69000,86.69000,2.62%,43045723 +2020-10-08,88.11000,88.72000,85.95000,86.51000,86.51000,-0.21%,54240704 +2020-10-09,84.74000,85.75000,82.34700,83.10000,83.10000,-3.94%,80354389 +2020-10-12,83.65000,85.13000,83.12000,84.29000,84.29000,1.43%,47669699 +2020-10-13,84.86000,86.09000,83.97300,85.28000,85.28000,1.17%,42764096 +2020-10-14,85.86000,85.96000,83.46000,84.21000,84.21000,-1.25%,40446735 +2020-10-15,83.40000,84.72000,82.42000,83.13000,83.13000,-1.28%,33696414 +2020-10-16,83.54000,83.99000,82.41000,83.17000,83.17000,0.05%,31474294 +2020-10-19,83.62000,84.65000,81.53000,82.00000,82.00000,-1.41%,36689114 +2020-10-20,82.16000,82.69000,80.58000,81.56000,81.56000,-0.54%,38219415 +2020-10-21,81.72000,81.93000,79.19000,79.20000,79.20000,-2.89%,36426409 +2020-10-22,79.65000,80.82000,78.42000,79.42000,79.42000,0.28%,38006798 +2020-10-23,80.93000,81.99000,79.33000,81.96000,81.96000,3.20%,46557675 +2020-10-26,82.55000,84.97000,80.86000,82.23000,82.23000,0.33%,69423675 +2020-10-27,82.00000,82.37000,77.57000,78.88000,78.88000,-4.07%,156669494 +2020-10-28,78.73000,78.96000,75.76000,76.40000,76.40000,-3.14%,76529910 +2020-10-29,76.75000,79.18000,76.29000,78.02000,78.02000,2.12%,52784087 +2020-10-30,77.09000,77.70000,74.23000,75.29000,75.29000,-3.50%,51426174 +2020-11-02,75.85000,76.34000,73.75700,74.70000,74.70000,-0.78%,45760659 +2020-11-03,74.93000,77.08000,74.60000,76.58000,76.58000,2.52%,41231803 +2020-11-04,80.25000,81.85000,78.97500,81.35000,81.35000,6.23%,66579711 +2020-11-05,83.27000,83.50000,81.85000,83.00000,83.00000,2.03%,46542267 +2020-11-06,83.52000,86.09000,82.67000,85.88000,85.88000,3.47%,53829936 +2020-11-09,84.24000,87.05000,82.77000,83.12000,83.12000,-3.21%,58580684 +2020-11-10,81.93000,82.13000,77.63000,77.99000,77.99000,-6.17%,67137196 +2020-11-11,79.39000,81.47000,78.97000,81.28000,81.28000,4.22%,44611250 +2020-11-12,81.32000,83.00000,80.30000,81.84000,81.84000,0.69%,37303106 +2020-11-13,82.73000,83.11000,80.70000,81.43000,81.43000,-0.50%,30448461 +2020-11-16,81.21000,83.78000,80.48000,83.73000,83.73000,2.82%,38640842 +2020-11-17,83.93000,84.81000,82.91000,83.36000,83.36000,-0.44%,29473512 +2020-11-18,83.01400,83.95500,82.22000,82.54000,82.54000,-0.98%,29967958 +2020-11-19,82.39000,85.64000,81.72000,85.54000,85.54000,3.63%,50116759 +2020-11-20,85.28000,86.10000,84.47000,84.64000,84.64000,-1.05%,35008427 +2020-11-23,85.52000,87.54000,84.61500,85.31000,85.31000,0.79%,46504964 +2020-11-24,85.72400,86.11000,83.32000,85.07000,85.07000,-0.28%,36297944 +2020-11-25,85.76000,87.84000,85.52000,86.71000,86.71000,1.93%,41349727 +2020-11-27,87.99000,88.00000,86.36000,87.19000,87.19000,0.55%,22717638 +2020-11-30,87.33000,92.74000,86.53000,92.66000,92.66000,6.27%,84482979 +2020-12-01,92.25000,93.90000,90.78000,92.63000,92.63000,-0.03%,58200308 +2020-12-02,92.89000,96.37000,92.52500,93.74000,93.74000,1.20%,57988822 +2020-12-03,94.06000,94.70000,92.01000,92.31000,92.31000,-1.53%,35859716 +2020-12-04,92.58000,94.58000,90.63000,94.04000,94.04000,1.87%,45570273 +2020-12-07,94.95000,95.00000,92.97000,94.07000,94.07000,0.03%,39815654 +2020-12-08,94.05000,94.74000,91.90000,92.92000,92.92000,-1.22%,33907510 +2020-12-09,92.76000,94.70000,89.16000,89.83000,89.83000,-3.33%,52170379 +2020-12-10,89.55000,92.09000,89.03000,91.66000,91.66000,2.04%,33804412 +2020-12-11,91.54000,92.33000,90.16000,91.65000,91.65000,-0.01%,28368145 +2020-12-14,92.20500,95.41000,91.85000,94.78000,94.78000,3.42%,48026426 +2020-12-15,95.93000,97.98000,95.45000,97.12000,97.12000,2.47%,57305100 +2020-12-16,97.04000,97.27000,95.46000,96.85000,96.85000,-0.28%,34909037 +2020-12-17,97.55000,97.92000,96.25000,96.84000,96.84000,-0.01%,32023734 +2020-12-18,97.27000,97.68000,93.56000,95.92000,95.92000,-0.95%,51823103 +2020-12-21,94.25000,95.28000,91.08000,93.23000,93.23000,-2.80%,47093891 +2020-12-22,93.36000,93.55000,90.53000,93.16000,93.16000,-0.08%,35717836 +2020-12-23,93.08000,93.13000,91.46000,91.55000,91.55000,-1.73%,25993348 +2020-12-24,91.80000,92.51000,91.31000,91.81000,91.81000,0.28%,16705909 +2020-12-28,92.93000,93.14000,90.82000,91.60000,91.60000,-0.23%,30512512 +2020-12-29,91.66000,92.46000,89.43000,90.62000,90.62000,-1.07%,31748211 +2020-12-30,90.78000,92.85000,90.19000,92.29000,92.29000,1.84%,25844973 +2020-12-31,92.10000,92.30000,90.87000,91.71000,91.71000,-0.63%,24930684 +2021-01-04,92.11000,96.06000,90.91500,92.30000,92.30000,0.64%,51802552 +2021-01-05,92.10000,93.20800,91.41000,92.77000,92.77000,0.51%,34207989 +2021-01-06,91.62000,92.28000,89.46000,90.33000,90.33000,-2.63%,51911657 +2021-01-07,91.33000,95.51000,91.20000,95.16000,95.16000,5.35%,42897157 +2021-01-08,95.98000,96.40000,93.27000,94.58000,94.58000,-0.61%,39816400 +2021-01-11,94.02500,99.23000,93.76000,97.25000,97.25000,2.82%,48669103 +2021-01-12,97.86000,98.97000,94.07000,95.35500,95.35500,-1.95%,67435038 +2021-01-13,93.01000,93.89000,90.84000,91.78000,91.78000,-3.75%,60712896 +2021-01-14,91.77000,92.36000,90.45000,90.79000,90.79000,-1.08%,53408241 +2021-01-15,90.75000,91.59000,87.86000,88.21000,88.21000,-2.84%,49340338 +2021-01-19,89.56000,89.58000,87.24000,89.45000,89.45000,1.41%,45115055 +2021-01-20,90.55000,90.78000,88.60000,88.75000,88.75000,-0.78%,35185810 +2021-01-21,89.34000,92.07000,88.43000,91.53000,91.53000,3.13%,54596079 +2021-01-22,94.42000,95.95000,91.88000,92.79000,92.79000,1.38%,71294707 +2021-01-25,94.14000,95.74000,91.40000,94.13000,94.13000,1.44%,55086943 +2021-01-26,94.91000,95.71700,93.63000,94.71000,94.71000,0.62%,59449053 +2021-01-27,91.10000,91.88000,86.22000,88.84000,88.84000,-6.20%,73341193 +2021-01-28,89.83000,89.88000,87.30000,87.52000,87.52000,-1.49%,47048362 +2021-01-29,87.56000,88.33000,85.02000,85.64000,85.64000,-2.15%,56735828 +2021-02-01,86.83000,87.95000,84.66000,87.66000,87.66000,2.36%,42359344 +2021-02-02,88.49000,89.28000,86.95000,88.86000,88.86000,1.37%,33671407 +2021-02-03,88.60000,89.48000,87.34000,87.89000,87.89000,-1.09%,32312885 +2021-02-04,88.22000,88.60000,87.06000,87.84000,87.84000,-0.06%,30791641 +2021-02-05,88.15000,88.36000,86.87500,87.90000,87.90000,0.07%,30268677 +2021-02-08,88.31000,91.99000,87.98000,91.47000,91.47000,4.06%,47639887 +2021-02-09,91.39000,93.30000,90.55000,90.91000,90.91000,-0.61%,37378124 +2021-02-10,91.50000,93.27000,90.46000,92.35000,92.35000,1.58%,42232296 +2021-02-11,92.90000,93.65000,91.33000,92.66000,92.66000,0.34%,35571025 +2021-02-12,92.75000,94.22000,91.90000,93.77000,93.77000,1.20%,38538353 +2021-02-16,93.90000,94.00000,90.75000,91.46000,91.46000,-2.46%,35105917 +2021-02-17,90.56000,90.96000,88.57000,89.94000,89.94000,-1.66%,32154497 +2021-02-18,89.09000,89.60000,87.31000,88.64000,88.64000,-1.45%,35624948 +2021-02-19,89.75000,90.41600,88.69000,89.58000,89.58000,1.06%,29548273 +2021-02-22,88.15000,88.30000,85.21000,85.37000,85.37000,-4.70%,36686163 +2021-02-23,83.40000,85.11000,79.36000,84.74000,84.74000,-0.74%,49720914 +2021-02-24,84.33000,87.09000,82.81000,86.94000,86.94000,2.60%,40821150 +2021-02-25,86.17000,87.09000,81.92000,82.42000,82.42000,-5.20%,54275246 +2021-02-26,83.56500,85.59000,82.91000,84.51000,84.51000,2.54%,48815557 +2021-03-01,85.36500,86.50000,83.97000,86.39000,86.39000,2.22%,32746181 +2021-03-02,86.92000,86.95000,84.04000,84.13000,84.13000,-2.62%,34828157 +2021-03-03,84.28000,84.38000,80.85000,80.86000,80.86000,-3.89%,43541041 +2021-03-04,80.23000,81.80700,76.78000,77.75000,77.75000,-3.85%,60549371 +2021-03-05,79.00000,79.48000,74.20000,78.52000,78.52000,0.99%,58548912 +2021-03-08,78.03000,79.00000,73.86000,73.96000,73.96000,-5.81%,54563874 +2021-03-09,76.73000,79.21500,75.77000,78.53000,78.53000,6.18%,45088336 +2021-03-10,79.75000,80.04000,77.41000,77.52000,77.52000,-1.29%,45416616 +2021-03-11,79.40000,81.89000,79.37000,81.23000,81.23000,4.79%,43583719 +2021-03-12,79.73000,81.19000,79.23000,81.05000,81.05000,-0.22%,32937950 +2021-03-15,81.91000,83.39000,81.20000,82.50000,82.50000,1.79%,39365424 +2021-03-16,83.66000,84.75000,82.25500,82.75000,82.75000,0.30%,42971552 +2021-03-17,81.75000,83.25000,80.41100,82.63000,82.63000,-0.15%,43320573 +2021-03-18,81.05500,81.62000,78.01000,78.12000,78.12000,-5.46%,51036502 +2021-03-19,78.49000,79.34000,77.59000,79.06000,79.06000,1.20%,42283391 +2021-03-22,79.99000,81.26500,79.22000,80.30000,80.30000,1.57%,39648614 +2021-03-23,80.13000,80.34000,77.95000,78.38000,78.38000,-2.39%,40466635 +2021-03-24,77.55000,78.80000,76.40000,76.48000,76.48000,-2.42%,43753642 +2021-03-25,75.85000,76.95000,74.96000,76.22000,76.22000,-0.34%,44735103 +2021-03-26,76.62000,77.50000,75.03000,77.41000,77.41000,1.56%,49148659 +2021-03-29,77.03000,78.02000,76.26000,77.14000,77.14000,-0.35%,37144298 +2021-03-30,76.47000,76.56000,74.85000,76.00000,76.00000,-1.48%,39169250 +2021-03-31,76.57000,79.13000,76.52000,78.50000,78.50000,3.29%,43659455 +2021-04-01,80.15500,81.31000,79.48000,81.09000,81.09000,3.30%,40182380 +2021-04-05,81.74000,81.90000,80.39000,81.43000,81.43000,0.42%,32610554 +2021-04-06,81.21000,82.45500,80.88000,81.44000,81.44000,0.01%,29327948 +2021-04-07,81.32000,83.10000,80.35000,82.20000,82.20000,0.93%,35590925 +2021-04-08,83.32000,83.79000,82.43500,83.35000,83.35000,1.40%,41925284 +2021-04-09,82.80000,83.59000,82.16000,82.76000,82.76000,-0.71%,32759867 +2021-04-12,82.05500,82.18000,78.03000,78.58000,78.58000,-5.05%,62098804 +2021-04-13,79.67000,80.72000,78.98000,80.19000,80.19000,2.05%,37767257 +2021-04-14,79.88000,80.13000,77.93500,78.55000,78.55000,-2.05%,34263832 +2021-04-15,80.32000,83.95000,79.97000,83.01000,83.01000,5.68%,68942819 +2021-04-16,83.30000,83.59000,81.53000,82.15000,82.15000,-1.04%,47280570 +2021-04-19,82.13000,83.18000,80.39000,81.11000,81.11000,-1.27%,39115461 +2021-04-20,80.82000,81.11000,78.51000,79.27000,79.27000,-2.27%,34977750 +2021-04-21,78.99000,81.66000,78.86000,81.61000,81.61000,2.95%,35068955 +2021-04-22,81.61000,81.79000,78.59000,79.06000,79.06000,-3.12%,38846050 +2021-04-23,80.21000,83.30000,79.96000,82.76000,82.76000,4.68%,49267281 +2021-04-26,83.35000,85.90000,82.70000,85.41000,85.41000,3.20%,57594535 +2021-04-27,85.67000,87.15000,85.13000,85.21000,85.21000,-0.23%,61909865 +2021-04-28,88.85000,89.20000,83.92000,84.02000,84.02000,-1.40%,108920306 +2021-04-29,84.70000,85.27000,82.63000,83.91000,83.91000,-0.13%,51294528 +2021-04-30,82.97000,84.10000,81.41500,81.62000,81.62000,-2.73%,46601858 +2021-05-03,81.97000,82.00000,78.46000,78.55000,78.55000,-3.76%,66323268 +2021-05-04,77.95000,78.67000,77.04000,78.61000,78.61000,0.08%,59194328 +2021-05-05,79.05000,79.30000,77.36000,77.83000,77.83000,-0.99%,42310154 +2021-05-06,77.63000,78.06000,76.47000,77.89000,77.89000,0.08%,38661325 +2021-05-07,78.75000,79.57200,78.22000,78.81000,78.81000,1.18%,36954179 +2021-05-10,78.20000,78.30000,75.92000,75.99000,75.99000,-3.58%,45134490 +2021-05-11,73.57000,76.93000,72.75000,76.83000,76.83000,1.11%,51008239 +2021-05-12,75.09000,76.13000,74.16000,74.64000,74.64000,-2.85%,42531423 +2021-05-13,75.21000,75.70000,72.50000,73.09000,73.09000,-2.08%,48646754 +2021-05-14,74.02000,75.02700,72.72000,74.59000,74.59000,2.05%,38355787 +2021-05-17,74.21500,75.52000,73.41000,74.65000,74.65000,0.08%,40779244 +2021-05-18,74.74000,75.77000,74.24000,74.44000,74.44000,-0.28%,31982482 +2021-05-19,73.16000,76.97000,72.76000,76.23000,76.23000,2.40%,73966162 +2021-05-20,76.81000,78.27000,76.25000,78.06000,78.06000,2.40%,49135012 +2021-05-21,78.55000,78.81000,77.04000,77.17000,77.17000,-1.14%,40201088 +2021-05-24,77.26000,78.01000,76.80000,77.44000,77.44000,0.35%,33194287 +2021-05-25,77.33000,78.77000,76.83700,77.86000,77.86000,0.54%,47353101 +2021-05-26,77.83000,78.59000,77.59000,78.34000,78.34000,0.62%,30353997 +2021-05-27,78.11000,78.43000,77.47000,78.42000,78.42000,0.10%,35883219 +2021-05-28,78.66000,81.09000,78.66000,80.08000,80.08000,2.12%,40952663 +2021-06-01,81.01000,82.91000,80.66000,80.81000,80.81000,0.91%,43433042 +2021-06-02,81.00000,82.60000,80.66000,81.97000,81.97000,1.44%,35203224 +2021-06-03,81.13000,81.89000,80.26000,80.28000,80.28000,-2.06%,29811969 +2021-06-04,80.92000,82.19000,80.81000,81.58000,81.58000,1.62%,26387799 +2021-06-07,81.40000,81.68000,80.38000,81.35000,81.35000,-0.28%,29006782 +2021-06-08,81.87000,82.64500,80.45000,80.89000,80.89000,-0.57%,26956625 +2021-06-09,81.09000,81.67700,79.80000,79.96000,79.96000,-1.15%,28454646 +2021-06-10,80.02000,81.71000,79.70000,81.56000,81.56000,2.00%,28606356 +2021-06-11,81.61000,82.33000,80.70000,81.31000,81.31000,-0.31%,24310894 +2021-06-14,81.51000,81.55000,80.20000,81.55000,81.55000,0.30%,27830243 +2021-06-15,81.59000,81.68000,80.22500,80.47000,80.47000,-1.32%,26194342 +2021-06-16,80.75000,81.45000,78.96000,80.11000,80.11000,-0.45%,29418666 +2021-06-17,80.77000,85.37000,80.57000,84.56000,84.56000,5.55%,77822823 +2021-06-18,84.28000,85.77000,83.48000,84.65000,84.65000,0.11%,58736805 +2021-06-21,83.49000,84.19000,82.21000,82.59000,82.59000,-2.43%,44417112 +2021-06-22,82.90000,84.04000,82.48000,83.58000,83.58000,1.20%,32107700 +2021-06-23,83.83000,84.48500,83.16000,83.82000,83.82000,0.29%,25992435 +2021-06-24,84.39000,87.14000,84.36500,86.10000,86.10000,2.72%,42217665 +2021-06-25,86.34000,86.36000,85.10000,85.62000,85.62000,-0.56%,27804535 +2021-06-28,86.38000,88.00000,86.15000,87.08000,87.08000,1.71%,30262042 +2021-06-29,87.41000,90.30000,86.66000,89.52000,89.52000,2.80%,46181000 +2021-06-30,90.82000,94.33500,90.60000,93.93000,93.93000,4.93%,70721525 +2021-07-01,94.04000,94.17500,91.70000,93.31000,93.31000,-0.66%,58059019 +2021-07-02,93.28000,95.27000,92.20500,94.70000,94.70000,1.49%,51342975 +2021-07-06,94.87500,95.41000,93.32000,94.47000,94.47000,-0.24%,44930119 +2021-07-07,95.02000,95.44000,90.31000,90.54000,90.54000,-4.16%,51498481 +2021-07-08,87.86000,90.34000,87.45000,89.74000,89.74000,-0.88%,45673454 +2021-07-09,90.04000,91.26000,88.53000,90.90000,90.90000,1.29%,35278416 +2021-07-12,91.22000,91.90000,89.65000,90.81000,90.81000,-0.10%,28526559 +2021-07-13,90.48000,91.41000,89.83000,90.26000,90.26000,-0.61%,30367595 +2021-07-14,90.76000,91.39500,88.94000,89.05000,89.05000,-1.34%,28108505 +2021-07-15,89.78000,89.78000,86.18000,86.93000,86.93000,-2.38%,38944741 +2021-07-16,87.32000,88.03000,85.68000,85.89000,85.89000,-1.20%,35860740 +2021-07-19,84.99000,87.22900,84.24000,86.58000,86.58000,0.80%,39244796 +2021-07-20,87.09000,87.77000,85.16500,87.11000,87.11000,0.61%,28088956 +2021-07-21,87.25000,89.49000,86.90000,89.41000,89.41000,2.64%,29469864 +2021-07-22,89.40000,91.36000,89.08000,91.21000,91.21000,2.01%,33730078 +2021-07-23,91.34800,92.37000,90.19000,92.15000,92.15000,1.03%,31708899 +2021-07-26,92.01000,92.75000,91.12000,91.82000,91.82000,-0.36%,27668459 +2021-07-27,92.94000,94.10000,89.10000,91.03000,91.03000,-0.86%,69427021 +2021-07-28,93.44000,98.71000,89.65000,97.93000,97.93000,7.58%,140561028 +2021-07-29,96.58000,105.74000,96.58000,102.95000,102.95000,5.13%,163055852 +2021-07-30,101.60000,106.97000,101.38000,106.19000,106.19000,3.15%,125632018 +2021-08-02,105.93000,110.33000,103.83000,108.63000,108.63000,2.30%,115581854 +2021-08-03,108.15000,114.85000,107.66000,112.56000,112.56000,3.62%,157723142 +2021-08-04,114.36000,122.49000,114.16000,118.77000,118.77000,5.52%,225368699 +2021-08-05,116.63000,117.68000,111.59000,112.35000,112.35000,-5.41%,137860865 +2021-08-06,110.55000,116.26000,109.70000,110.11000,110.11000,-1.99%,143899026 +2021-08-09,111.31000,112.33000,107.06000,107.58000,107.58000,-2.30%,115749943 +2021-08-10,107.89500,109.17000,104.36000,106.48000,106.48000,-1.02%,113012297 +2021-08-11,107.60000,109.79000,105.62000,107.68000,107.68000,1.13%,91788289 +2021-08-12,107.39000,108.44000,105.86000,106.50000,106.50000,-1.10%,60625725 +2021-08-13,107.17000,111.71000,106.57000,110.55000,110.55000,3.80%,99825968 +2021-08-16,110.20000,111.58000,105.86500,107.48000,107.48000,-2.78%,73398938 +2021-08-17,106.64400,108.70000,105.35000,107.56000,107.56000,0.07%,74053905 +2021-08-18,107.35000,108.07000,103.27000,103.44000,103.44000,-3.83%,79387943 +2021-08-19,103.31500,106.18000,101.97500,103.70000,103.70000,0.25%,71117494 +2021-08-20,104.32000,105.98000,103.99000,104.65000,104.65000,0.92%,55227562 +2021-08-23,105.29500,109.02000,104.86000,108.77000,108.77000,3.94%,68835281 +2021-08-24,109.45000,109.61000,107.28000,107.65000,107.65000,-1.03%,51239297 +2021-08-25,108.13000,109.91000,107.45000,108.30000,108.30000,0.60%,45485504 +2021-08-26,108.57000,109.23000,106.84000,107.27000,107.27000,-0.95%,51442548 +2021-08-27,108.01000,111.78000,107.80000,111.40000,111.40000,3.85%,61030014 +2021-08-30,112.61000,114.49000,111.26000,111.32000,111.32000,-0.07%,56130467 +2021-08-31,111.26000,111.26000,109.03400,110.72000,110.72000,-0.54%,49338955 +2021-09-01,111.30000,111.85000,109.85000,109.99000,109.99000,-0.66%,38579559 +2021-09-02,110.32000,110.88000,108.77000,109.20000,109.20000,-0.72%,40108763 +2021-09-03,108.85000,111.17000,108.50000,109.92000,109.92000,0.66%,42623780 +2021-09-07,109.95500,110.58000,108.66000,109.15000,109.15000,-0.70%,28815232 +2021-09-08,108.88000,109.30000,105.52000,106.17000,106.17000,-2.73%,43067911 +2021-09-09,106.56000,107.29500,105.84000,106.15000,106.15000,-0.02%,31857873 +2021-09-10,106.99000,106.99100,104.98000,105.20000,105.20000,-0.89%,32602293 +2021-09-13,105.26000,105.28000,102.63000,104.80000,104.80000,-0.38%,37767787 +2021-09-14,105.52000,106.82000,104.42000,105.73000,105.73000,0.89%,40629527 +2021-09-15,106.00000,106.32000,104.03000,105.60000,105.60000,-0.12%,37998941 +2021-09-16,104.91500,106.75000,103.76000,106.22000,106.22000,0.59%,38150269 +2021-09-17,105.55500,105.98000,103.71000,103.88000,103.88000,-2.20%,44528337 +2021-09-20,101.58000,102.51000,99.51000,101.55000,101.55000,-2.24%,45228411 +2021-09-21,102.15000,103.43000,101.18000,102.82000,102.82000,1.25%,35481501 +2021-09-22,102.81500,104.56000,102.21000,104.38000,104.38000,1.52%,34126280 +2021-09-23,104.89000,106.86000,103.89000,106.15000,106.15000,1.70%,32816657 +2021-09-24,105.18500,106.05000,104.68000,105.80000,105.80000,-0.33%,26482610 +2021-09-27,105.06500,108.44000,103.44000,108.16000,108.16000,2.23%,51944349 +2021-09-28,106.83500,107.65000,101.42000,101.52000,101.52000,-6.14%,74051446 +2021-09-29,102.29500,102.66000,99.81000,100.35000,100.35000,-1.15%,52224721 +2021-09-30,102.08000,104.44000,101.99000,102.90000,102.90000,2.54%,57636700 +2021-10-01,102.60000,103.00000,100.64000,102.45000,102.45000,-0.44%,41491585 +2021-10-04,101.74200,101.85000,99.82000,100.34000,100.34000,-2.06%,41967149 +2021-10-05,100.92000,102.87000,100.61000,101.81000,101.81000,1.47%,31455249 +2021-10-06,100.44500,103.72000,100.35000,103.64000,103.64000,1.80%,39071703 +2021-10-07,104.60000,107.95000,104.46000,106.45000,106.45000,2.71%,41543109 +2021-10-08,106.55000,107.28000,104.89000,105.06000,105.06000,-1.31%,30623047 +2021-10-11,104.62000,107.20000,104.02200,104.68000,104.68000,-0.36%,31284389 +2021-10-12,105.16500,106.04000,104.34000,105.04000,105.04000,0.34%,34039906 +2021-10-13,106.27500,109.88000,106.25000,109.16000,109.16000,3.92%,55631917 +2021-10-14,110.50000,112.22000,109.63000,111.99000,111.99000,2.59%,46900157 +2021-10-15,112.50500,112.83500,111.11000,112.12000,112.12000,0.12%,34203008 +2021-10-18,111.90000,116.88000,111.37000,116.43000,116.43000,3.84%,47537763 +2021-10-19,116.16000,117.17000,114.47000,116.33000,116.33000,-0.09%,39593938 +2021-10-20,116.29000,118.30000,115.42100,116.39000,116.39000,0.05%,34244811 +2021-10-21,116.50000,119.68000,116.26000,119.33000,119.33000,2.53%,34794945 +2021-10-22,120.82500,121.56000,118.37000,119.82000,119.82000,0.41%,38992694 +2021-10-25,120.51500,123.46000,118.60000,122.36000,122.36000,2.12%,47834118 +2021-10-26,122.99000,127.20000,122.57800,122.93000,122.93000,0.47%,59458928 +2021-10-27,121.63000,128.08000,121.05000,122.28000,122.28000,-0.53%,98245324 +2021-10-28,122.85500,123.50000,120.26000,121.16000,121.16000,-0.92%,58002459 +2021-10-29,120.95000,122.57000,119.88000,120.23000,120.23000,-0.77%,43320125 +2021-11-01,119.45000,125.67000,118.13000,125.23000,125.23000,4.16%,54128149 +2021-11-02,124.98000,128.45500,124.20000,127.63000,127.63000,1.92%,52701425 +2021-11-03,127.75000,130.60000,126.79000,130.53000,130.53000,2.27%,59537815 +2021-11-04,132.01000,139.00000,130.77000,137.50000,137.50000,5.34%,84825156 +2021-11-05,139.18500,141.22000,134.42000,136.34000,136.34000,-0.84%,64920597 +2021-11-08,137.70000,153.60000,137.70000,150.16000,150.16000,10.14%,141493842 +2021-11-09,154.01000,155.65000,143.89000,148.92000,148.92000,-0.83%,98046805 +2021-11-10,143.93000,146.30000,138.52000,139.87000,139.87000,-6.08%,82989151 +2021-11-11,142.95500,146.47000,140.84000,146.01000,146.01000,4.39%,67934845 +2021-11-12,146.02500,148.59000,144.25000,147.89000,147.89000,1.29%,51911193 +2021-11-15,148.00000,148.98000,142.86000,146.49000,146.49000,-0.95%,52271271 +2021-11-16,145.93000,153.08000,145.34000,152.45000,152.45000,4.07%,53100810 +2021-11-17,151.98000,154.66000,149.69000,151.34000,151.34000,-0.73%,54527482 +2021-11-18,157.07000,158.89000,152.56000,155.02000,155.02000,2.43%,60612733 +2021-11-19,155.76000,156.92000,153.44500,155.41000,155.41000,0.25%,41668862 +2021-11-22,157.14000,161.88000,152.39000,152.52000,152.52000,-1.86%,58674078 +2021-11-23,150.41000,152.66000,145.30000,149.92000,149.92000,-1.70%,62852705 +2021-11-24,149.46000,157.93000,147.19000,157.80000,157.80000,5.26%,60677062 +2021-11-26,155.80000,158.10000,152.81000,154.81000,154.81000,-1.89%,36245068 +2021-11-29,157.50000,162.50500,156.10000,161.91000,161.91000,4.59%,57438867 +2021-11-30,163.28000,164.46000,155.68000,158.37000,158.37000,-2.19%,75182545 +2021-12-01,160.37000,160.88000,148.92000,149.11000,149.11000,-5.85%,64185119 +2021-12-02,147.67500,152.53000,146.47000,150.68000,150.68000,1.05%,56161216 +2021-12-03,151.64500,152.38000,140.72000,144.01000,144.01000,-4.43%,65910028 +2021-12-06,141.13500,141.31000,134.20000,139.06000,139.06000,-3.44%,66776493 +2021-12-07,143.90000,145.76000,141.00000,144.85000,144.85000,4.16%,53359432 +2021-12-08,144.96000,147.04000,142.70000,145.24000,145.24000,0.27%,40977478 +2021-12-09,145.16000,146.69000,137.80000,138.10000,138.10000,-4.92%,53019926 +2021-12-10,141.29000,141.36500,135.82000,138.55000,138.55000,0.33%,42224275 +2021-12-13,138.25000,139.40000,133.41500,133.80000,133.80000,-3.43%,42173963 +2021-12-14,131.67000,137.24000,130.60000,135.60000,135.60000,1.35%,50754642 +2021-12-15,135.11000,146.69000,133.81000,146.50000,146.50000,8.04%,72425783 +2021-12-16,147.00000,147.93000,137.02000,138.64000,138.64000,-5.37%,63369550 +2021-12-17,136.30000,142.04000,136.11000,137.75000,137.75000,-0.64%,55692280 +2021-12-20,135.97000,138.26000,133.52000,135.80000,135.80000,-1.42%,38195396 +2021-12-21,138.18500,144.50000,135.15000,144.25000,144.25000,6.22%,57785243 +2021-12-22,142.65000,144.50000,140.27000,143.88000,143.88000,-0.26%,46923682 +2021-12-23,143.89000,149.01800,143.85000,146.14000,146.14000,1.57%,48653789 +2021-12-27,147.51000,154.89000,147.25000,154.36000,154.36000,5.62%,53296375 +2021-12-28,155.88000,156.73000,151.38000,153.15000,153.15000,-0.78%,58699069 +2021-12-29,152.82000,154.34000,147.29000,148.26000,148.26000,-3.19%,51300205 +2021-12-30,147.44000,148.85000,144.85000,145.15000,145.15000,-2.10%,44357997 +2021-12-31,146.16000,148.61000,143.55000,143.90000,143.90000,-0.86%,49027007 +2022-01-03,145.13500,151.65000,145.02000,150.24000,150.24000,4.41%,59477667 +2022-01-04,151.01000,152.42000,140.70000,144.42000,144.42000,-3.87%,80200455 +2022-01-05,142.81500,143.76000,135.29000,136.15000,136.15000,-5.73%,65403174 +2022-01-06,136.19000,138.00000,131.77000,136.23000,136.23000,0.06%,64802937 +2022-01-07,136.28000,137.44000,131.13000,132.00000,132.00000,-3.11%,58441104 +2022-01-10,129.08000,132.42000,125.03000,132.00000,132.00000,,84671336 +2022-01-11,133.45000,138.99000,131.59000,137.31000,137.31000,4.02%,76931592 +2022-01-12,138.58500,140.57000,135.77000,137.47000,137.47000,0.12%,69669598 +2022-01-13,139.44000,141.25000,131.81000,132.74000,132.74000,-3.44%,76618059 +2022-01-14,131.68000,137.00000,131.43000,136.88000,136.88000,3.12%,71078438 +2022-01-18,134.50000,136.38900,131.59000,131.93000,131.93000,-3.62%,56219009 +2022-01-19,133.55000,134.57000,128.02000,128.27000,128.27000,-2.77%,69429197 +2022-01-20,126.04000,128.51000,121.41000,121.89000,121.89000,-4.97%,91157293 +2022-01-21,120.14000,125.02000,118.39000,118.81000,118.81000,-2.53%,95685268 +2022-01-24,115.40000,116.77000,107.50000,116.53000,116.53000,-1.92%,116301816 +2022-01-25,114.10000,114.82000,109.86000,111.13000,111.13000,-4.63%,85102907 +2022-01-26,114.55000,117.16000,108.63000,110.71000,110.71000,-0.38%,94752613 +2022-01-27,111.96000,112.75000,101.94000,102.60000,102.60000,-7.33%,125954124 +2022-01-28,101.55000,105.40000,99.35000,105.24000,105.24000,2.57%,98749521 +2022-01-31,107.93000,114.31000,106.90000,114.25000,114.25000,8.56%,97205994 +2022-02-01,116.75000,117.26000,112.73000,116.78000,116.78000,2.21%,122467874 +2022-02-02,129.89000,130.06000,120.64000,122.76000,122.76000,5.12%,180064993 +2022-02-03,120.32000,125.37000,118.81600,120.08000,120.08000,-2.18%,103599467 +2022-02-04,120.34000,124.96000,118.58000,123.60000,123.60000,2.93%,86212008 +2022-02-07,123.56000,127.63000,122.78500,123.67000,123.67000,0.06%,81672504 +2022-02-08,122.38000,128.70500,122.05000,128.23000,128.23000,3.69%,84902753 +2022-02-09,129.60000,132.96000,127.65000,132.85000,132.85000,3.60%,92948862 +2022-02-10,128.84000,131.75900,124.61000,125.77000,125.77000,-5.33%,108939859 +2022-02-11,126.14000,127.17000,111.81000,113.18000,113.18000,-10.01%,164723241 +2022-02-14,115.51000,118.37000,113.46000,114.27000,114.27000,0.96%,135146410 +2022-02-15,117.19000,121.88000,114.36000,121.47000,121.47000,6.30%,144139671 +2022-02-16,119.05000,119.54000,114.22000,117.69000,117.69000,-3.11%,119109631 +2022-02-17,116.26000,116.98000,112.26000,112.37000,112.37000,-4.52%,98179641 +2022-02-18,113.90000,115.63500,109.89000,113.83000,113.83000,1.30%,114321231 +2022-02-22,115.27000,119.20000,113.61000,115.65000,115.65000,1.60%,141069217 +2022-02-23,117.40000,118.65000,109.04000,109.76000,109.76000,-5.09%,120299433 +2022-02-24,104.56000,116.96000,104.26000,116.61000,116.61000,6.24%,142956572 +2022-02-25,117.16000,121.23000,116.04200,121.06000,121.06000,3.82%,127820983 +2022-02-28,120.31000,124.61000,119.20000,123.34000,123.34000,1.88%,124666142 +2022-03-01,122.33000,122.43000,112.80000,113.83000,113.83000,-7.71%,126552244 +2022-03-02,115.47000,119.48000,113.31000,118.28000,118.28000,3.91%,118354509 +2022-03-03,118.13000,118.26000,111.05000,111.98000,111.98000,-5.33%,123916721 +2022-03-04,112.00000,113.00000,106.81000,108.41000,108.41000,-3.19%,100671339 +2022-03-07,108.53000,109.53000,102.82000,102.95000,102.95000,-5.04%,92599972 +2022-03-08,102.81000,109.90000,100.08000,105.53000,105.53000,2.51%,135348316 +2022-03-09,108.41000,111.71000,106.85000,111.05000,111.05000,5.23%,102310329 +2022-03-10,108.89000,109.07000,103.07000,106.46000,106.46000,-4.13%,102557375 +2022-03-11,108.13000,108.19000,104.08000,104.29000,104.29000,-2.04%,87584432 +2022-03-14,102.99000,105.24000,101.04000,102.25000,102.25000,-1.96%,89731676 +2022-03-15,102.66000,109.69000,101.79000,109.33000,109.33000,6.92%,112425543 +2022-03-16,111.60000,115.42000,109.89000,115.37000,115.37000,5.52%,113689804 +2022-03-17,112.14000,114.27000,109.71000,111.69000,111.69000,-3.19%,103201695 +2022-03-18,111.28000,114.93000,110.55000,113.46000,113.46000,1.58%,105271835 +2022-03-21,113.73000,117.57000,112.54000,115.92000,115.92000,2.17%,101182208 +2022-03-22,115.43000,117.95000,113.81000,114.78000,114.78000,-0.98%,101343582 +2022-03-23,114.29000,117.55000,112.21000,113.92000,113.92000,-0.75%,90579150 +2022-03-24,114.96000,120.55000,113.71000,120.53000,120.53000,5.80%,121961329 +2022-03-25,119.91500,121.40000,117.25300,119.67000,119.67000,-0.71%,95724592 +2022-03-28,117.70000,120.41000,116.71000,120.24000,120.24000,0.48%,92966149 +2022-03-29,122.28000,123.71000,119.59000,123.23000,123.23000,2.49%,94143028 +2022-03-30,123.04000,125.67000,118.59000,119.22000,119.22000,-3.25%,99476946 +2022-03-31,116.31000,116.38000,109.02000,109.34000,109.34000,-8.29%,147004790 +2022-04-01,110.48000,111.42000,106.10200,108.19000,108.19000,-1.05%,111867074 +2022-04-04,109.97000,110.93900,107.03000,110.53000,110.53000,2.16%,90220034 +2022-04-05,109.68500,110.48000,106.05000,106.82000,106.82000,-3.36%,79305131 +2022-04-06,104.45000,105.74400,101.71100,103.67000,103.67000,-2.95%,105256602 +2022-04-07,103.92000,105.24000,100.91000,103.72000,103.72000,0.05%,91895526 +2022-04-08,102.51000,102.99000,100.42100,101.00000,101.00000,-2.62%,92746663 +2022-04-11,98.60000,98.67000,95.94000,97.37000,97.37000,-3.59%,95527655 +2022-04-12,98.78000,99.59000,94.60000,95.10000,95.10000,-2.33%,89246449 +2022-04-13,95.30000,98.33000,94.71000,97.74000,97.74000,2.78%,77728418 +2022-04-14,98.37000,98.39000,92.92000,93.06000,93.06000,-4.79%,73354367 +2022-04-18,92.03000,95.16000,91.64000,93.89000,93.89000,0.89%,80605752 +2022-04-19,93.38500,97.07000,92.84000,96.93000,96.93000,3.24%,77069496 +2022-04-20,97.84000,97.91000,93.20000,94.02000,94.02000,-3.00%,62322274 +2022-04-21,95.16000,96.23000,89.24000,89.85000,89.85000,-4.44%,76680635 +2022-04-22,90.03000,91.46000,87.93500,88.14000,88.14000,-1.90%,75017652 +2022-04-25,89.86000,91.37000,88.61000,90.69000,90.69000,2.89%,93481042 +2022-04-26,89.74000,90.12000,85.08000,85.16000,85.16000,-6.10%,87805574 +2022-04-27,84.25000,87.90000,84.02000,84.91000,84.91000,-0.29%,83125054 +2022-04-28,86.67000,90.58000,84.78000,89.64000,89.64000,5.57%,91495449 +2022-04-29,88.05000,91.79000,85.38000,85.52000,85.52000,-4.60%,82647701 +2022-05-02,85.65500,90.37000,85.32000,89.84000,89.84000,5.05%,98304091 +2022-05-03,89.85000,92.21000,89.01000,91.13000,91.13000,1.44%,126381846 +2022-05-04,98.18000,99.69000,91.70000,99.42000,99.42000,9.10%,224892814 +2022-05-05,97.65000,97.84000,92.17000,93.87000,93.87000,-5.58%,153129770 +2022-05-06,94.34000,98.18000,92.65000,95.34000,95.34000,1.57%,144286560 +2022-05-09,92.86500,93.74000,85.38000,86.36000,86.36000,-9.42%,144523668 +2022-05-10,89.18000,90.77200,85.41000,88.73000,88.73000,2.74%,137235451 +2022-05-11,87.84000,93.46000,86.53000,87.92000,87.92000,-0.91%,136137858 +2022-05-12,86.60000,88.55000,83.27000,87.06000,87.06000,-0.98%,129214223 +2022-05-13,88.30000,96.57000,88.22000,95.12000,95.12000,9.26%,138068073 +2022-05-16,93.86000,98.16900,93.08000,94.24000,94.24000,-0.93%,131065665 +2022-05-17,97.88000,103.20000,97.54000,102.47000,102.47000,8.73%,164227181 +2022-05-18,100.00000,104.22000,95.71000,96.28000,96.28000,-6.04%,142603246 +2022-05-19,96.69000,100.69000,95.09000,96.67000,96.67000,0.41%,141506169 +2022-05-20,98.38500,98.64000,88.26000,93.50000,93.50000,-3.28%,164126807 +2022-05-23,91.66000,95.19000,90.92000,95.07000,95.07000,1.68%,128773040 +2022-05-24,92.54000,93.42000,89.62000,91.16000,91.16000,-4.11%,123341410 +2022-05-25,90.42500,93.89000,89.52000,92.65000,92.65000,1.63%,111771116 +2022-05-26,91.34000,100.33000,90.74000,98.75000,98.75000,6.58%,128792745 +2022-05-27,100.14000,102.40000,99.38000,102.26000,102.26000,3.55%,104348440 +2022-05-31,102.43000,104.55000,100.04000,101.86000,101.86000,-0.39%,125102894 +2022-06-01,102.13000,103.57000,99.55000,101.22000,101.22000,-0.63%,99351389 +2022-06-02,100.78000,109.50000,100.78000,108.59000,108.59000,7.28%,120953796 +2022-06-03,105.80000,109.39000,104.65000,106.30000,106.30000,-2.11%,110844697 +2022-06-06,108.27000,109.57000,104.22500,105.65000,105.65000,-0.61%,96726891 +2022-06-07,104.24000,106.24000,102.61000,105.28000,105.28000,-0.35%,79022851 +2022-06-08,104.57000,105.84800,100.41000,101.90000,101.90000,-3.21%,97641865 +2022-06-09,101.57000,103.94000,98.74000,98.80000,98.80000,-3.04%,95298975 +2022-06-10,98.82000,99.92800,94.25000,94.82000,94.82000,-4.03%,102212244 +2022-06-13,91.26000,92.03000,86.64000,86.99000,86.99000,-8.26%,98148812 +2022-06-14,87.41000,88.30000,85.82000,86.99000,86.99000,,84066567 +2022-06-15,87.90000,90.86000,86.19000,89.30000,89.30000,2.66%,95774807 +2022-06-16,86.63000,86.73000,80.64000,82.05000,82.05000,-8.12%,102433342 +2022-06-17,82.19000,82.94000,79.43000,81.57000,81.57000,-0.59%,105212293 +2022-06-21,84.17000,85.81000,82.60000,83.79000,83.79000,2.72%,87780567 +2022-06-22,84.40000,86.37500,83.30000,83.75000,83.75000,-0.05%,86634716 +2022-06-23,84.31500,84.41000,80.22500,82.43000,82.43000,-1.58%,100614559 +2022-06-24,83.56000,87.53000,83.08000,87.08000,87.08000,5.64%,88553886 +2022-06-27,87.35500,88.22000,85.25000,86.16000,86.16000,-1.06%,74663487 +2022-06-28,85.71000,86.73000,80.43000,80.78000,80.78000,-6.24%,95752533 +2022-06-29,79.55000,79.75000,76.51000,77.99000,77.99000,-3.45%,104140895 +2022-06-30,77.73000,78.91000,75.48000,76.47000,76.47000,-1.95%,105368616 +2022-07-01,75.18500,75.45000,72.69000,73.67000,73.67000,-3.66%,87734237 +2022-07-05,71.98000,75.21000,71.60000,75.20000,75.20000,2.08%,95685751 +2022-07-06,75.17000,76.28000,73.55000,75.35000,75.35000,0.20%,85458857 +2022-07-07,77.19500,79.99000,76.90000,79.30000,79.30000,5.24%,83640945 +2022-07-08,78.31000,80.47000,77.40000,79.35000,79.35000,0.06%,83405931 +2022-07-11,77.84500,78.29000,75.84200,76.95000,76.95000,-3.02%,76247536 +2022-07-12,76.98000,77.44000,74.43000,76.36000,76.36000,-0.77%,77873214 +2022-07-13,74.94000,79.11000,74.48000,77.52000,77.52000,1.52%,79354976 +2022-07-14,78.23000,79.25000,76.00000,78.60000,78.60000,1.39%,83493646 +2022-07-15,79.36000,81.20000,77.90000,81.11000,81.11000,3.19%,76050597 +2022-07-18,82.21000,84.47000,80.94000,81.43000,81.43000,0.39%,90464334 +2022-07-19,82.76000,86.41000,82.19000,85.88000,85.88000,5.46%,85047506 +2022-07-20,85.39000,89.92000,85.08000,89.43000,89.43000,4.13%,88348558 +2022-07-21,89.60000,91.58000,88.22000,91.09000,91.09000,1.86%,90449338 +2022-07-22,90.20000,90.69000,87.04000,88.10000,88.10000,-3.28%,76989702 +2022-07-25,86.57000,87.60000,85.12000,87.54000,87.54000,-0.64%,70083006 +2022-07-26,87.00000,87.74900,84.71000,85.25000,85.25000,-2.62%,69180367 +2022-07-27,86.94000,90.62000,86.29000,89.82000,89.82000,5.36%,78301564 +2022-07-28,90.41500,92.22000,88.59100,91.67000,91.67000,2.06%,79009185 +2022-07-29,90.70000,94.81000,90.56000,94.47000,94.47000,3.05%,76630707 +2022-08-01,95.59000,98.39000,93.96000,96.78000,96.78000,2.45%,96477499 +2022-08-02,95.71000,100.91500,95.36000,99.29000,99.29000,2.59%,116734097 +2022-08-03,94.83000,98.76900,93.62000,98.09000,98.09000,-1.21%,131142046 +2022-08-04,97.50000,104.59000,97.26000,103.91000,103.91000,5.93%,125855773 +2022-08-05,101.05000,103.86000,100.98000,102.31000,102.31000,-1.54%,93859876 +2022-08-08,100.06000,101.80000,97.99000,100.07000,100.07000,-2.19%,92692592 +2022-08-09,97.95000,98.04600,93.67000,95.54000,95.54000,-4.53%,89473663 +2022-08-10,98.45000,99.35000,95.61000,99.05000,99.05000,3.67%,83416119 +2022-08-11,99.93000,102.37000,98.00000,98.12000,98.12000,-0.94%,77516860 +2022-08-12,99.20000,101.40000,98.48000,100.83000,100.83000,2.76%,72316345 +2022-08-15,100.50500,101.85000,99.80000,101.01000,101.01000,0.18%,61327142 +2022-08-16,100.84000,101.45000,98.32000,100.20000,100.20000,-0.80%,60220671 +2022-08-17,99.26000,99.64000,96.72500,98.27000,98.27000,-1.93%,63735583 +2022-08-18,97.74000,101.07000,96.73400,100.44000,100.44000,2.21%,76059523 +2022-08-19,98.67000,99.24500,94.59000,95.95000,95.95000,-4.47%,67221693 +2022-08-22,94.40000,95.02000,92.36000,92.84000,92.84000,-3.24%,61837284 +2022-08-23,92.39000,94.44000,92.11000,92.49000,92.49000,-0.38%,52590673 +2022-08-24,92.21000,93.38000,90.90000,92.73000,92.73000,0.26%,56520431 +2022-08-25,93.14000,97.57000,93.14000,97.18000,97.18000,4.80%,61016201 +2022-08-26,96.29000,97.60000,91.12000,91.18000,91.18000,-6.17%,65552540 +2022-08-29,90.05000,91.19000,88.26000,88.49000,88.49000,-2.95%,60564253 +2022-08-30,90.05500,90.15000,85.34000,86.94000,86.94000,-1.75%,69087118 +2022-08-31,86.28000,86.72000,83.72000,84.87000,84.87000,-2.38%,64991720 +2022-09-01,82.34500,82.75500,78.52000,82.33000,82.33000,-2.99%,94854710 +2022-09-02,83.31500,83.65000,79.80500,80.24000,80.24000,-2.54%,84924445 +2022-09-06,80.41000,80.89000,78.37200,78.72000,78.72000,-1.89%,68588353 +2022-09-07,79.24000,80.25000,77.74000,79.61000,79.61000,1.13%,67891169 +2022-09-08,80.03000,83.45000,79.24000,82.78000,82.78000,3.98%,89089304 +2022-09-09,84.03000,85.68000,83.84000,85.45000,85.45000,3.23%,68936919 +2022-09-12,84.89000,85.34900,83.46000,84.64000,84.64000,-0.95%,71922542 +2022-09-13,80.95500,81.47000,76.80000,77.03000,77.03000,-8.99%,80921218 +2022-09-14,77.10000,78.08000,75.87000,77.45000,77.45000,0.55%,71482997 +2022-09-15,76.64000,77.97000,74.90500,76.66000,76.66000,-1.02%,81817966 +2022-09-16,75.62000,76.82000,74.68000,76.51000,76.51000,-0.20%,75300178 +2022-09-19,75.39000,77.34000,75.35000,76.77000,76.77000,0.34%,64966909 +2022-09-20,76.08000,76.58000,74.73100,75.25000,75.25000,-1.98%,51129084 +2022-09-21,75.43500,78.41000,74.45000,74.48000,74.48000,-1.02%,82069703 +2022-09-22,73.89000,74.29000,69.17000,69.50000,69.50000,-6.69%,100565539 +2022-09-23,68.00000,69.08000,66.82200,67.96000,67.96000,-2.22%,87689951 +2022-09-26,67.87000,68.74000,66.25000,66.30000,66.30000,-2.44%,82898693 +2022-09-27,67.90000,68.78000,66.00000,67.17000,67.17000,1.31%,94871793 +2022-09-28,67.11000,68.79800,66.56000,68.36000,68.36000,1.77%,72389462 +2022-09-29,67.15000,67.20000,62.83000,64.14000,64.14000,-6.17%,102552389 +2022-09-30,63.61500,65.91000,63.34000,63.36000,63.36000,-1.22%,81664125 +2022-10-03,64.46000,66.91000,63.39000,66.11000,66.11000,4.34%,83841632 +2022-10-04,68.27000,69.18000,67.33000,67.90000,67.90000,2.71%,77160479 +2022-10-05,66.59000,68.69000,64.51500,67.94000,67.94000,0.06%,87127384 +2022-10-06,67.82000,70.29000,67.66100,67.85000,67.85000,-0.13%,98325917 +2022-10-07,64.01000,64.03000,58.22000,58.44000,58.44000,-13.87%,163786265 +2022-10-10,57.31000,58.79000,56.30000,57.81000,57.81000,-1.08%,112241785 +2022-10-11,57.21000,58.91500,56.05000,57.63000,57.63000,-0.31%,114054838 +2022-10-12,57.45000,58.32000,56.32000,57.85000,57.85000,0.38%,89264184 +2022-10-13,55.52000,60.14000,54.57000,58.94000,58.94000,1.88%,131159784 +2022-10-14,59.60000,59.94000,55.83500,55.94000,55.94000,-5.09%,96959299 +2022-10-17,57.35000,58.51000,57.10000,57.96000,57.96000,3.61%,76977604 +2022-10-18,59.91000,60.49000,56.40000,57.92000,57.92000,-0.07%,103064529 +2022-10-19,57.32500,59.03800,56.57000,57.23000,57.23000,-1.19%,75704837 +2022-10-20,57.47000,60.20000,57.40000,57.77000,57.77000,0.94%,79552604 +2022-10-21,57.21500,58.91000,55.71000,58.82000,58.82000,1.82%,95366369 +2022-10-24,58.57000,59.00000,56.66000,58.70000,58.70000,-0.20%,76305381 +2022-10-25,58.76500,61.97500,58.69000,61.47000,61.47000,4.72%,85501881 +2022-10-26,59.69000,61.77000,59.15000,59.73000,59.73000,-2.83%,79915891 +2022-10-27,61.60000,62.72000,58.51000,58.60000,58.60000,-1.89%,83871440 +2022-10-28,59.10000,62.35000,58.92000,62.01000,62.01000,5.82%,78198605 +2022-10-31,60.75000,61.86000,59.52500,60.06000,60.06000,-3.14%,73274137 +2022-11-01,61.48500,61.99000,59.42500,59.66000,59.66000,-0.67%,83806667 +2022-11-02,63.00000,63.93000,58.57000,58.63000,58.63000,-1.73%,142669440 +2022-11-03,58.11000,62.28000,58.03000,60.11000,60.11000,2.52%,95279891 +2022-11-04,62.50000,63.00000,60.53000,62.19000,62.19000,3.46%,84791349 +2022-11-07,62.93000,63.53000,61.40000,63.08000,63.08000,1.43%,62722498 +2022-11-08,64.09000,64.96000,62.36800,63.85000,63.85000,1.22%,75938045 +2022-11-09,62.28000,63.05000,59.80000,59.92000,59.92000,-6.16%,62940338 +2022-11-10,64.30000,68.80000,63.62000,68.47000,68.47000,14.27%,107996331 +2022-11-11,69.58000,73.32000,68.29000,72.37000,72.37000,5.70%,111709462 +2022-11-14,75.22000,75.25000,72.67000,73.53000,73.53000,1.60%,108892750 +2022-11-15,77.26000,79.16000,75.39000,76.37000,76.37000,3.86%,108946318 +2022-11-16,73.65500,74.82700,71.92500,72.70000,72.70000,-4.81%,79967998 +2022-11-17,70.56000,74.38000,70.16000,73.90000,73.90000,1.65%,82320829 +2022-11-18,75.07000,75.35000,72.18000,73.57000,73.57000,-0.45%,73223214 +2022-11-21,72.21000,72.98000,71.57000,72.46000,72.46000,-1.51%,51536349 +2022-11-22,72.72000,75.33000,72.10900,75.25000,75.25000,3.85%,55450160 +2022-11-23,75.49000,78.22000,75.30000,76.40000,76.40000,1.53%,81623628 +2022-11-25,75.67000,76.03900,74.75000,75.14000,75.14000,-1.65%,26018911 +2022-11-28,73.81000,75.47000,72.57000,73.19000,73.19000,-2.60%,45448323 +2022-11-29,73.62000,74.49000,72.78000,73.39000,73.39000,0.27%,51846449 +2022-11-30,73.38000,77.70000,72.81300,77.63000,77.63000,5.78%,88468439 +2022-12-01,78.31000,79.23000,76.44000,77.48000,77.48000,-0.19%,59833354 +2022-12-02,75.05000,76.28000,73.65000,74.98000,74.98000,-3.23%,64377175 +2022-12-05,74.54000,75.17000,72.82000,73.62000,73.62000,-1.81%,47022185 +2022-12-06,73.08000,73.39100,69.40000,70.27000,70.27000,-4.55%,64965235 +2022-12-07,69.53000,71.37000,69.28000,70.14000,70.14000,-0.19%,59180109 +2022-12-08,70.14000,71.22500,69.00000,70.47000,70.47000,0.47%,56734096 +2022-12-09,69.49000,70.67000,68.52000,68.59000,68.59000,-2.67%,59058319 +2022-12-12,68.54000,70.67000,67.53000,70.67000,70.67000,3.03%,60968341 +2022-12-13,74.87000,75.21000,70.66000,71.65000,71.65000,1.39%,72458043 +2022-12-14,70.93000,72.00000,68.32000,68.93000,68.93000,-3.80%,67277981 +2022-12-15,67.60400,68.21000,66.12000,66.53000,66.53000,-3.48%,58557045 +2022-12-16,66.25000,67.19000,64.80000,65.41000,65.41000,-1.68%,62438574 +2022-12-19,65.12000,65.59000,63.71000,64.59000,64.59000,-1.25%,46246911 +2022-12-20,63.76000,66.06000,63.52000,65.05000,65.05000,0.71%,52431257 +2022-12-21,65.43000,67.84500,65.21000,67.68000,67.68000,4.04%,44167575 +2022-12-22,66.08000,66.31000,62.26000,63.86000,63.86000,-5.64%,73917667 +2022-12-23,63.11000,64.66000,62.72000,64.52000,64.52000,1.03%,45923000 +2022-12-27,63.87000,64.28000,62.97000,63.27000,63.27000,-1.94%,36085981 +2022-12-28,62.54000,63.54000,61.96000,62.57000,62.57000,-1.11%,39526483 +2022-12-29,63.63500,65.18000,63.06000,64.82000,64.82000,3.60%,41428481 +2022-12-30,63.77000,64.82000,63.14400,64.77000,64.77000,-0.08%,37126975 +2023-01-03,65.99800,66.88000,63.59000,64.02000,64.02000,-1.16%,46851844 +2023-01-04,65.00000,65.79000,63.31000,64.66000,64.66000,1.00%,47477139 +2023-01-05,64.15000,64.35000,62.30000,62.33000,62.33000,-3.60%,46159549 +2023-01-06,63.14500,64.30000,60.05000,63.96000,63.96000,2.62%,70161340 +2023-01-09,66.22000,69.32000,65.67000,67.24000,67.24000,5.13%,69741257 +2023-01-10,66.67000,68.15000,66.56000,68.05000,68.05000,1.20%,41149630 +2023-01-11,68.39000,69.13000,67.22000,69.06000,69.06000,1.48%,44470060 +2023-01-12,70.07000,71.65000,67.18000,70.80000,70.80000,2.52%,70066161 +2023-01-13,69.84000,71.10000,69.23000,71.00000,71.00000,0.28%,45757358 +2023-01-17,70.87000,72.66000,70.65300,71.59000,71.59000,0.83%,42621340 +2023-01-18,71.87000,72.78000,70.50000,70.53000,70.53000,-1.48%,39538725 +2023-01-19,68.97500,69.25400,67.26500,67.71000,67.71000,-4.00%,47189852 +2023-01-20,68.01000,70.13000,67.45000,70.07000,70.07000,3.49%,47757593 +2023-01-23,72.22500,76.59000,71.54000,76.53000,76.53000,9.22%,84293199 +2023-01-24,73.75000,75.64100,73.42000,74.70000,74.70000,-2.39%,60822606 +2023-01-25,72.90000,75.12000,72.09000,74.91000,74.91000,0.28%,49932595 +2023-01-26,76.50000,77.08000,74.28000,75.16000,75.16000,0.33%,49583948 +2023-01-27,73.70000,76.74000,73.49000,75.40000,75.40000,0.32%,58118610 +2023-01-30,74.23000,74.64000,72.40000,72.45000,72.45000,-3.91%,48105243 +2023-01-31,72.26000,75.20000,72.03000,75.15000,75.15000,3.73%,71669107 +2023-02-01,78.47000,85.48000,77.88000,84.64000,84.64000,12.63%,152548240 +2023-02-02,84.29000,88.93900,83.20000,88.31000,88.31000,4.34%,97762091 +2023-02-03,86.65500,88.80100,85.83000,86.09000,86.09000,-2.51%,66557818 +2023-02-06,84.63000,86.28000,83.22400,83.68000,83.68000,-2.80%,53008890 +2023-02-07,84.32000,86.25000,82.52000,85.91000,85.91000,2.66%,65291914 +2023-02-08,85.88000,88.00000,84.54000,84.69000,84.69000,-1.42%,54140448 +2023-02-09,85.88000,86.67000,82.76000,83.21000,83.21000,-1.75%,46525397 +2023-02-10,82.29000,82.71000,80.47000,81.48000,81.48000,-2.08%,49332598 +2023-02-13,81.57000,84.15000,80.90000,83.13000,83.13000,2.03%,45400008 +2023-02-14,82.70000,86.18500,81.76700,85.95000,85.95000,3.39%,55979653 +2023-02-15,85.10000,85.89000,83.32000,85.18000,85.18000,-0.90%,46483152 +2023-02-16,82.98000,83.35000,80.05000,80.08000,80.08000,-5.99%,57755166 +2023-02-17,79.60000,79.65000,77.37000,78.50000,78.50000,-1.97%,47826602 +2023-02-21,77.15000,78.45500,76.45000,76.77000,76.77000,-2.20%,44045643 +2023-02-22,76.93000,78.13000,75.92000,76.61000,76.61000,-0.21%,50286804 +2023-02-23,80.63000,81.79000,77.96500,79.75000,79.75000,4.10%,76391342 +2023-02-24,77.75000,78.81000,76.94000,78.09000,78.09000,-2.08%,46700007 +2023-02-27,79.64000,80.12000,78.53000,78.77000,78.77000,0.87%,45617297 +2023-02-28,77.87200,80.14000,77.42000,78.58000,78.58000,-0.24%,44220135 +2023-03-01,78.55000,80.28700,77.88100,78.29000,78.29000,-0.37%,44265984 +2023-03-02,77.57000,80.92000,76.65000,80.44000,80.44000,2.75%,60185875 +2023-03-03,80.40000,81.63000,79.34000,81.52000,81.52000,1.34%,54536217 +2023-03-06,82.03000,83.29900,81.04000,81.16000,81.16000,-0.44%,54541281 +2023-03-07,81.07000,84.85000,80.66500,82.11000,82.11000,1.17%,70959009 +2023-03-08,82.79000,85.77000,82.28000,85.37000,85.37000,3.97%,69529838 +2023-03-09,85.29000,87.81000,83.59000,84.03000,84.03000,-1.57%,79496691 +2023-03-10,84.47000,85.45000,81.63000,82.67000,82.67000,-1.62%,70273562 +2023-03-13,81.39000,83.83000,78.51500,82.01000,82.01000,-0.80%,65269120 +2023-03-14,83.67000,88.30000,83.59000,87.45000,87.45000,6.63%,66616320 +2023-03-15,86.77000,90.42000,86.21500,89.68000,89.68000,2.55%,86177424 +2023-03-16,89.72000,96.69000,89.02000,96.60000,96.60000,7.72%,115980649 +2023-03-17,96.66000,98.75000,95.93600,97.84000,97.84000,1.28%,94080842 +2023-03-20,96.30000,96.94000,92.90000,96.81000,96.81000,-1.05%,92008949 +2023-03-21,97.00000,99.46500,93.64000,95.93000,95.93000,-0.91%,85285333 +2023-03-22,95.65000,101.70000,95.64000,97.58000,97.58000,1.72%,110816317 +2023-03-23,100.05000,102.43000,98.67100,100.28000,100.28000,2.77%,84088899 +2023-03-24,99.18000,99.52000,96.74000,97.95000,97.95000,-2.32%,64743698 +2023-03-27,98.02000,98.93000,95.42500,96.61000,96.61000,-1.37%,57461354 +2023-03-28,96.77000,96.94000,92.87000,94.56000,94.56000,-2.12%,59150100 +2023-03-29,96.07000,96.91000,94.87000,96.09000,96.09000,1.62%,55325974 +2023-03-30,98.00000,99.53000,97.25000,97.88000,97.88000,1.86%,59678531 +2023-03-31,96.34000,98.36000,95.27000,98.01000,98.01000,0.13%,55861066 +2023-04-03,96.69500,96.79000,94.81000,96.56000,96.56000,-1.48%,50655332 +2023-04-04,97.03800,97.27000,95.21000,95.87000,95.87000,-0.71%,43195876 +2023-04-05,94.35000,94.50000,91.36000,92.56000,92.56000,-3.45%,52979281 +2023-04-06,91.47000,92.91500,90.62000,92.47000,92.47000,-0.10%,47778378 +2023-04-10,91.32000,95.79500,91.02000,95.48000,95.48000,3.26%,52536324 +2023-04-11,96.06000,96.07000,92.69000,94.03000,94.03000,-1.52%,51935800 +2023-04-12,94.97000,95.00000,91.74000,92.33000,92.33000,-1.81%,53383124 +2023-04-13,92.79000,93.16000,91.83000,92.09000,92.09000,-0.26%,40572482 +2023-04-14,91.82000,92.97000,90.50000,91.75000,91.75000,-0.37%,38734794 +2023-04-17,90.23000,90.69000,88.30000,89.87000,89.87000,-2.05%,46752514 +2023-04-18,91.61000,92.16000,89.33000,89.78000,89.78000,-0.10%,46246286 +2023-04-19,88.51000,90.54000,88.22000,89.94000,89.94000,0.18%,37344502 +2023-04-20,88.82500,91.58000,88.73000,90.11000,90.11000,0.19%,47082684 +2023-04-21,89.80000,89.80000,88.05500,88.43000,88.43000,-1.86%,41118264 +2023-04-24,88.11000,88.64000,86.34000,87.57000,87.57000,-0.97%,40423789 +2023-04-25,86.90000,87.06000,83.76000,83.80000,83.80000,-4.31%,52771477 +2023-04-26,86.51000,87.35000,85.32000,85.94000,85.94000,2.55%,47611799 +2023-04-27,86.41000,87.56500,84.09000,87.44000,87.44000,1.75%,53087213 +2023-04-28,87.02000,89.75000,86.44000,89.37000,89.37000,2.21%,50686053 +2023-05-01,91.03000,91.04000,88.61000,89.69000,89.69000,0.36%,59358710 +2023-05-02,89.32000,90.45500,88.12000,89.91000,89.91000,0.25%,70483508 +2023-05-03,83.54000,85.48000,81.02000,81.62000,81.62000,-9.22%,109482172 +2023-05-04,81.57000,91.64000,81.11000,86.61000,86.61000,6.11%,122840488 +2023-05-05,84.99000,90.42500,84.72000,89.84000,89.84000,3.73%,78491108 +2023-05-08,89.99000,95.65500,89.17000,95.04000,95.04000,5.79%,95503215 +2023-05-09,94.89000,96.16000,93.42800,95.06000,95.06000,0.02%,68674788 +2023-05-10,96.42000,99.94000,96.12000,97.02000,97.02000,2.06%,95619496 +2023-05-11,98.15500,99.19000,96.14000,97.10000,97.10000,0.08%,57061034 +2023-05-12,96.83000,97.45000,93.68000,95.26000,95.26000,-1.89%,53829709 +2023-05-15,95.20000,97.43000,93.45000,97.40000,97.40000,2.25%,51749212 +2023-05-16,97.39000,103.28000,97.31000,101.48000,101.48000,4.19%,90622884 +2023-05-17,101.79000,104.14000,100.05000,103.75000,103.75000,2.24%,75240894 +2023-05-18,103.98000,108.10000,103.93000,107.93000,107.93000,4.03%,74338722 +2023-05-19,106.36000,107.29000,104.62000,105.82000,105.82000,-1.95%,67880217 +2023-05-22,104.68000,108.79000,103.49200,108.00000,108.00000,2.06%,65424234 +2023-05-23,107.25000,110.99000,107.19000,108.12000,108.12000,0.11%,73099114 +2023-05-24,105.98000,108.91000,105.64000,108.27000,108.27000,0.14%,65910464 +2023-05-25,117.30500,120.69000,115.80000,120.35000,120.35000,11.16%,108514669 +2023-05-26,122.46000,127.43000,120.89000,127.03000,127.03000,5.55%,92922750 +2023-05-30,130.41500,130.79000,123.51000,125.27000,125.27000,-1.39%,98902282 +2023-05-31,122.42000,123.96000,117.86000,118.21000,118.21000,-5.64%,86845493 +2023-06-01,117.29000,121.28000,116.60000,119.47000,119.47000,1.07%,66032924 +2023-06-02,120.75000,121.66000,117.67500,117.86000,117.86000,-1.35%,52382424 +2023-06-05,116.59000,119.32000,116.42000,117.93000,117.93000,0.06%,52602861 +2023-06-06,117.91000,124.42000,117.74000,124.23000,124.23000,5.34%,75257497 +2023-06-07,124.02500,125.34000,117.07000,117.83000,117.83000,-5.15%,81755152 +2023-06-08,118.29500,122.21000,117.05000,121.05000,121.05000,2.73%,65246930 +2023-06-09,123.57000,127.25000,123.55000,124.92000,124.92000,3.20%,75105039 +2023-06-12,128.52000,130.48000,126.40000,129.19000,129.19000,3.42%,85673077 +2023-06-13,132.32000,132.83000,122.45000,124.53000,124.53000,-3.61%,132461926 +2023-06-14,126.52500,127.72500,123.81000,127.33000,127.33000,2.25%,95888117 +2023-06-15,125.39000,125.70000,122.26000,124.24000,124.24000,-2.43%,85587115 +2023-06-16,125.82000,125.85000,119.90000,120.08000,120.08000,-3.35%,82007083 +2023-06-20,119.08500,121.75000,117.70000,118.93000,118.93000,-0.96%,58851777 +2023-06-21,118.48500,119.18900,111.67000,112.11000,112.11000,-5.73%,82835622 +2023-06-22,112.24000,114.00000,109.85000,110.70000,110.70000,-1.26%,70754783 +2023-06-23,109.31000,111.09600,107.46000,110.01000,110.01000,-0.62%,73621951 +2023-06-26,110.95000,112.55000,107.20000,107.51000,107.51000,-2.27%,68556976 +2023-06-27,108.56500,110.97000,107.08000,110.39000,110.39000,2.68%,59381646 +2023-06-28,108.21000,111.78000,107.63000,110.17000,110.17000,-0.20%,67534134 +2023-06-29,112.06500,112.76000,109.84000,111.24000,111.24000,0.97%,58347174 +2023-06-30,113.03000,114.69000,112.41000,113.91000,113.91000,2.40%,53378774 +2023-07-03,115.16000,116.73000,114.51000,115.82000,115.82000,1.68%,31859976 +2023-07-05,116.10000,117.66200,113.85500,113.95000,113.95000,-1.61%,49501584 +2023-07-06,112.07000,113.79000,110.31000,113.48000,113.48000,-0.41%,42411840 +2023-07-07,114.16000,115.33000,113.04000,113.17000,113.17000,-0.27%,37211287 +2023-07-10,113.00000,113.61000,109.88000,113.58000,113.58000,0.36%,49330204 +2023-07-11,111.66000,113.27000,109.50000,111.32000,111.32000,-1.99%,59899536 +2023-07-12,112.89000,115.40000,112.31000,114.58000,114.58000,2.93%,57993090 +2023-07-13,115.76000,116.16000,113.57500,115.92000,115.92000,1.17%,49206695 +2023-07-14,116.17000,122.12000,115.25000,115.94000,115.94000,0.02%,91927197 +2023-07-17,115.95000,118.84000,112.73000,118.32000,118.32000,2.05%,68593288 +2023-07-18,117.55000,118.43000,115.19200,117.93000,117.93000,-0.33%,57980077 +2023-07-19,121.30000,121.67000,115.55000,116.43000,116.43000,-1.27%,70363051 +2023-07-20,114.96000,115.05000,109.24000,110.25000,110.25000,-5.31%,76340398 +2023-07-21,110.97000,112.30000,109.54000,110.95000,110.95000,0.63%,76815378 +2023-07-24,110.61700,111.31000,108.55000,110.61000,110.61000,-0.31%,45637998 +2023-07-25,111.14000,114.05000,111.00000,113.00000,113.00000,2.16%,44916262 +2023-07-26,111.91000,112.36000,109.30000,110.09000,110.09000,-2.58%,51721689 +2023-07-27,111.79000,115.08000,110.51000,111.10000,111.10000,0.92%,70677972 +2023-07-28,113.38000,114.86000,112.44000,112.96000,112.96000,1.67%,55525965 +2023-07-31,114.16000,114.68000,112.35000,114.40000,114.40000,1.27%,54187286 +2023-08-01,114.26000,118.19000,113.16000,117.60000,117.60000,2.80%,97284727 +2023-08-02,119.49000,119.50000,107.38000,109.35000,109.35000,-7.02%,173372010 +2023-08-03,108.95000,114.96000,108.95000,113.15000,113.15000,3.48%,90811558 +2023-08-04,114.48000,118.85000,113.96000,115.82000,115.82000,2.36%,83169686 +2023-08-07,116.36000,119.08000,115.49000,116.81000,116.81000,0.85%,65854765 +2023-08-08,114.94000,115.46000,111.41000,113.23000,113.23000,-3.06%,54141829 +2023-08-09,112.89000,113.15000,108.78000,110.47000,110.47000,-2.44%,56257067 +2023-08-10,111.30000,113.89000,109.47000,110.23000,110.23000,-0.22%,57297792 +2023-08-11,108.85000,109.07000,106.48000,107.57000,107.57000,-2.41%,55667745 +2023-08-14,106.75000,111.99000,105.42000,111.98000,111.98000,4.10%,57421820 +2023-08-15,111.99000,113.18000,110.17000,111.35000,111.35000,-0.56%,53816569 +2023-08-16,110.08600,110.43900,106.98000,107.19000,107.19000,-3.74%,54327298 +2023-08-17,107.62000,107.85000,104.10000,104.44000,104.44000,-2.57%,59064275 +2023-08-18,102.40000,106.07000,101.68000,105.45000,105.45000,0.97%,59916675 +2023-08-21,106.20000,108.54000,105.67000,108.22000,108.22000,2.63%,49319240 +2023-08-22,109.40000,109.72000,104.85000,105.66000,105.66000,-2.37%,47335086 +2023-08-23,105.65000,110.08000,105.00000,109.43000,109.43000,3.57%,54656329 +2023-08-24,111.06000,111.64000,100.87100,101.80000,101.80000,-6.97%,109179129 +2023-08-25,101.16500,104.12000,99.58000,102.25000,102.25000,0.44%,74793086 +2023-08-28,103.47000,104.07000,100.89400,102.61000,102.61000,0.35%,55386803 +2023-08-29,102.11000,106.57000,101.79000,105.92000,105.92000,3.23%,50850289 +2023-08-30,105.40200,107.67000,104.50000,106.59000,106.59000,0.63%,54847348 +2023-08-31,106.19000,108.06000,104.86000,105.72000,105.72000,-0.82%,58918970 +2023-09-01,107.00000,110.06000,106.61000,109.45000,109.45000,3.53%,54856148 +2023-09-05,109.00000,111.82000,106.30000,110.78000,110.78000,1.22%,66042191 +2023-09-06,110.56000,111.33000,108.22000,109.28000,109.28000,-1.35%,47736701 +2023-09-07,106.14000,107.69000,105.09000,106.59000,106.59000,-2.46%,49080149 +2023-09-08,107.02000,109.73700,105.75000,106.09000,106.09000,-0.47%,46271558 +2023-09-11,107.31500,107.51000,103.00000,105.32000,105.32000,-0.73%,50611285 +2023-09-12,104.20000,106.74000,103.18000,105.31000,105.31000,-0.01%,44413572 +2023-09-13,105.10000,108.74000,104.83000,107.71000,107.71000,2.28%,44702254 +2023-09-14,108.43000,109.14900,106.22100,106.63000,106.63000,-1.00%,45920612 +2023-09-15,106.07000,106.76000,101.28000,101.49000,101.49000,-4.82%,71103616 +2023-09-18,100.81500,102.99000,99.45000,102.37000,102.37000,0.87%,49061310 +2023-09-19,101.75000,102.85800,100.70000,101.61000,101.61000,-0.74%,41704110 +2023-09-20,102.36000,103.94000,100.28000,100.34000,100.34000,-1.25%,55180576 +2023-09-21,98.60000,98.87000,95.84000,96.11000,96.11000,-4.22%,59704335 +2023-09-22,96.92000,98.42000,95.61000,96.20000,96.20000,0.09%,52169395 +2023-09-25,95.95000,97.45000,94.46000,97.38000,97.38000,1.23%,43223749 +2023-09-26,96.50000,97.83000,95.27000,95.96000,95.96000,-1.46%,42866460 +2023-09-27,96.82000,99.23000,96.35000,98.07000,98.07000,2.20%,51261502 +2023-09-28,97.94000,104.20000,97.76000,102.76000,102.76000,4.78%,72542056 +2023-09-29,104.69000,104.94000,102.56000,102.82000,102.82000,0.06%,56078641 +2023-10-02,102.21000,103.71000,101.70000,103.27000,103.27000,0.44%,45118574 +2023-10-03,101.79600,103.29000,99.17000,100.08000,100.08000,-3.09%,48116980 +2023-10-04,100.65000,104.40000,100.34000,104.07000,104.07000,3.99%,51023246 +2023-10-05,103.40500,103.74000,100.27000,102.91000,102.91000,-1.11%,51789731 +2023-10-06,102.16000,107.87000,102.03000,107.24000,107.24000,4.21%,64864077 +2023-10-09,106.01000,107.31000,104.79000,106.97000,106.97000,-0.25%,39593192 +2023-10-10,107.49000,110.12000,106.40000,109.01000,109.01000,1.91%,57105529 +2023-10-11,109.14000,110.10000,106.93000,108.31000,108.31000,-0.64%,51085635 +2023-10-12,108.40000,111.31000,107.51000,108.79000,108.79000,0.44%,60959430 +2023-10-13,108.65000,108.97000,104.75000,105.09000,105.09000,-3.40%,52925932 +2023-10-16,105.42000,107.48000,105.03000,106.46000,106.46000,1.30%,42464511 +2023-10-17,103.54000,106.29000,101.66000,105.14000,105.14000,-1.24%,49642114 +2023-10-18,103.38000,104.78000,101.74000,102.17000,102.17000,-2.82%,50449952 +2023-10-19,103.81000,105.60000,101.84000,102.40000,102.40000,0.23%,52734201 +2023-10-20,102.28000,104.34000,101.44000,101.81000,101.81000,-0.58%,61317927 +2023-10-23,100.81200,102.42000,99.31500,100.01000,100.01000,-1.77%,50817440 +2023-10-24,100.97000,101.79000,99.38000,101.67000,101.67000,1.66%,51982918 +2023-10-25,100.42000,101.03000,95.23000,96.05500,96.05500,-5.52%,53424477 +2023-10-26,95.99000,97.52000,93.11500,93.67000,93.67000,-2.48%,49896360 +2023-10-27,95.80000,97.35000,94.59000,96.43000,96.43000,2.95%,52458653 +2023-10-30,96.14000,97.04000,94.70000,96.18000,96.18000,-0.26%,43716642 +2023-10-31,96.23500,98.81900,94.07000,98.50000,98.50000,2.41%,79547126 +2023-11-01,98.58000,108.15000,98.50000,108.04000,108.04000,9.69%,138641522 +2023-11-02,107.96000,109.40500,105.91000,107.83000,107.83000,-0.19%,71376954 +2023-11-03,109.05000,113.39000,107.86000,112.25000,112.25000,4.10%,65632202 +2023-11-06,112.60000,113.08000,110.22000,111.75000,111.75000,-0.45%,49270370 +2023-11-07,111.86000,114.65000,111.22000,113.45000,113.45000,1.52%,50550151 +2023-11-08,113.55000,115.31700,112.88000,113.59000,113.59000,0.12%,41880606 +2023-11-09,114.09500,115.81000,113.06000,113.49000,113.49000,-0.09%,61146862 +2023-11-10,114.35000,119.70000,114.03000,118.59000,118.59000,4.49%,75204072 +2023-11-13,118.34000,118.68000,116.00000,116.79000,116.79000,-1.52%,46741889 +2023-11-14,119.70000,122.11000,119.22000,119.88000,119.88000,2.65%,61017449 +2023-11-15,120.54000,120.59000,116.87000,118.00000,118.00000,-1.57%,59555593 +2023-11-16,117.20000,120.72600,116.41000,119.83000,119.83000,1.55%,49661870 +2023-11-17,119.64000,121.49000,118.82000,120.62000,120.62000,0.66%,38538695 +2023-11-20,120.70000,121.93000,120.07000,121.53000,121.53000,0.75%,43173925 +2023-11-21,120.54000,120.65000,117.94000,119.16000,119.16000,-1.95%,41064750 +2023-11-22,120.00000,124.76200,119.95200,122.51000,122.51000,2.81%,56894486 +2023-11-24,122.03000,123.25000,121.54000,122.31000,122.31000,-0.16%,19001007 +2023-11-27,122.07000,123.89000,121.77200,122.65000,122.65000,0.28%,32743006 +2023-11-28,121.98000,122.54000,120.79000,122.01000,122.01000,-0.52%,32047063 +2023-11-29,123.98000,125.72500,123.48000,123.85000,123.85000,1.51%,37876317 +2023-11-30,123.61000,124.05000,119.65000,121.16000,121.16000,-2.17%,44494211 +2023-12-01,119.88000,121.40000,118.64500,121.39000,121.39000,0.19%,37048002 +2023-12-04,119.75000,119.90000,116.37000,118.57000,118.57000,-2.32%,39854418 +2023-12-05,117.43000,118.49000,116.45000,118.38000,118.38000,-0.16%,39191565 +2023-12-06,120.69000,122.83100,116.38000,116.82000,116.82000,-1.32%,59828499 +2023-12-07,120.78500,128.68000,119.56000,128.37000,128.37000,9.89%,118579097 +2023-12-08,129.54000,131.00000,126.89000,128.92000,128.92000,0.43%,89341014 +2023-12-11,130.56000,135.04000,128.25000,134.41000,134.41000,4.26%,98668281 +2023-12-12,132.25000,139.89000,131.90000,137.61000,137.61000,2.38%,111677821 +2023-12-13,137.97000,139.24000,136.03000,138.19000,138.19000,0.42%,70651603 +2023-12-14,138.89000,141.82000,135.72500,138.00000,138.00000,-0.14%,76115174 +2023-12-15,139.52000,140.89000,137.25000,139.15000,139.15000,0.83%,70211795 +2023-12-18,139.15000,139.79000,137.65000,138.90000,138.90000,-0.18%,45199453 +2023-12-19,138.57000,143.47000,138.55500,140.15000,140.15000,0.90%,63525074 +2023-12-20,139.00000,139.58000,135.37000,135.47000,135.47000,-3.34%,54671715 +2023-12-21,138.14000,139.98000,137.38000,139.91000,139.91000,3.28%,47179362 +2023-12-22,140.48000,140.70000,138.31000,139.60000,139.60000,-0.22%,35396582 +2023-12-26,140.07000,143.85000,139.92000,143.41000,143.41000,2.73%,47157430 +2023-12-27,144.72000,146.25000,143.18000,146.07000,146.07000,1.85%,48878839 +2023-12-28,146.80000,150.41000,145.95100,148.76000,148.76000,1.84%,63800680 +2023-12-29,149.50000,151.05000,147.20000,147.41000,147.41000,-0.91%,62079185 +2024-01-02,144.28000,144.40000,137.43000,138.58000,138.58000,-5.99%,64902029 +2024-01-03,135.71000,137.43000,133.74100,135.32000,135.32000,-2.35%,61988583 +2024-01-04,134.30000,137.70000,134.00000,136.01000,136.01000,0.51%,58610286 +2024-01-05,136.78000,141.01000,136.43800,138.58000,138.58000,1.89%,68945151 +2024-01-08,140.36000,147.15000,140.15000,146.18000,146.18000,5.48%,71756913 +2024-01-09,145.95000,149.86000,145.08000,149.26000,149.26000,2.11%,67875666 +2024-01-10,150.07000,150.88000,146.65000,148.54000,148.54000,-0.48%,56951243 +2024-01-11,148.52000,150.38000,143.69000,148.02000,148.02000,-0.35%,62764597 +2024-01-12,148.04000,148.75000,145.00000,146.56000,146.56000,-0.99%,48293089 +2024-01-16,150.36000,159.71500,149.98000,158.74000,158.74000,8.31%,112711434 +2024-01-17,158.45000,160.64000,154.40000,160.17000,160.17000,0.90%,104084985 +2024-01-18,166.20000,168.60000,158.22000,162.67000,162.67000,1.56%,131864888 +2024-01-19,165.80000,174.25000,162.20000,174.23000,174.23000,7.11%,140367915 +2024-01-22,174.39000,174.72000,164.15000,168.18000,168.18000,-3.47%,122973822 +2024-01-23,166.50000,169.63000,164.27000,168.42000,168.42000,0.14%,76830455 +2024-01-24,172.55000,180.58000,170.56000,178.29000,178.29000,5.86%,124472905 +2024-01-25,183.41000,184.92000,177.63000,180.33000,180.33000,1.14%,127171448 +2024-01-26,175.29000,181.23000,174.15000,177.25000,177.25000,-1.71%,107381172 +2024-01-29,178.77000,178.88500,174.40000,177.83000,177.83000,0.33%,89384452 +2024-01-30,176.13000,178.48000,169.52000,172.06000,172.06000,-3.24%,122265677 +2024-01-31,165.74000,171.30000,162.56000,167.69000,167.69000,-2.54%,133157264 +2024-02-01,169.27000,171.14000,165.86000,170.48000,170.48000,1.66%,91576685 +2024-02-02,173.79000,179.00000,173.05000,177.66000,177.66000,4.21%,82134266 +2024-02-05,179.09000,180.01000,171.11000,174.23000,174.23000,-1.93%,76349244 +2024-02-06,173.15000,173.88000,165.50000,167.88000,167.88000,-3.64%,68854127 +2024-02-07,169.47000,172.97000,168.20000,170.94000,170.94000,1.82%,53665418 +2024-02-08,170.33000,172.17000,168.60000,169.35000,169.35000,-0.93%,43385275 +2024-02-09,171.00000,175.10000,168.66000,172.48000,172.48000,1.85%,56375713 +2024-02-12,172.68000,177.40500,170.67000,171.91000,171.91000,-0.33%,58177053 +2024-02-13,167.94000,173.17000,164.30000,171.54000,171.54000,-0.22%,63071311 +2024-02-14,173.47000,178.74000,172.88000,178.70000,178.70000,4.17%,57402522 +2024-02-15,179.14000,180.50000,175.26000,176.76000,176.76000,-1.09%,51126437 +2024-02-16,177.45000,180.33000,173.25000,173.87000,173.87000,-1.63%,53940342 +2024-02-20,171.14000,171.81000,162.00000,165.69000,165.69000,-4.70%,66549992 +2024-02-21,162.74000,164.90000,161.81000,164.29000,164.29000,-0.84%,48774556 +2024-02-22,173.20000,183.83000,172.00000,181.86000,181.86000,10.69%,100684733 +2024-02-23,181.86000,183.80000,174.55000,176.52000,176.52000,-2.94%,69207367 +2024-02-26,178.78000,179.84000,174.81000,176.01000,176.01000,-0.29%,45435093 +2024-02-27,175.92000,178.46000,172.49000,178.00000,178.00000,1.13%,43665241 +2024-02-28,176.25000,176.84000,173.59000,176.54000,176.54000,-0.82%,35914414 +2024-02-29,179.82000,193.00000,179.82000,192.53000,192.53000,9.06%,105538483 +2024-03-01,197.91000,202.72000,195.42000,202.64000,202.64000,5.25%,103820773 +2024-03-04,205.16000,211.01000,203.50000,205.36000,205.36000,1.34%,86835338 +2024-03-05,200.50000,205.33000,199.15000,205.13000,205.13000,-0.11%,65407112 +2024-03-06,210.43000,214.81100,207.32000,210.63000,210.63000,2.68%,86686987 +2024-03-07,212.52000,213.83000,208.22000,211.38000,211.38000,0.36%,63869038 +2024-03-08,213.41000,227.30000,205.60000,207.39000,207.39000,-1.89%,120815222 +2024-03-11,203.01000,203.55000,196.70000,198.39000,198.39000,-4.34%,72435560 +2024-03-12,200.52000,202.85000,194.27000,202.76000,202.76000,2.20%,67922120 +2024-03-13,198.73000,198.83000,192.70000,194.79000,194.79000,-3.93%,68877581 +2024-03-14,192.92000,196.93000,184.03000,187.06000,187.06000,-3.97%,83079474 +2024-03-15,184.83000,193.80000,184.48000,191.06000,191.06000,2.14%,95289509 +2024-03-18,193.28500,193.50000,188.05000,190.65000,190.65000,-0.21%,59306865 +2024-03-19,183.16000,185.61300,177.36000,181.42000,181.42000,-4.84%,83509459 +2024-03-20,182.03000,182.68000,174.00000,179.73000,179.73000,-0.93%,81773114 +2024-03-21,185.97000,187.69000,177.66000,178.68000,178.68000,-0.58%,75265596 +2024-03-22,177.21000,180.76000,175.05000,179.65000,179.65000,0.54%,57899071 +2024-03-25,172.90000,182.80000,172.00000,178.63000,178.63000,-0.57%,71935313 +2024-03-26,179.54000,182.59800,176.33000,177.87000,177.87000,-0.43%,65322445 +2024-03-27,179.96000,181.23000,175.40000,179.59000,179.59000,0.97%,55685645 +2024-03-28,179.47000,183.40000,178.30000,180.49000,180.49000,0.50%,57628614 +2024-04-01,180.10000,187.24000,179.90000,183.34000,183.34000,1.58%,73463638 +2024-04-02,179.47000,180.10000,174.83000,178.70000,178.70000,-2.53%,61256416 +2024-04-03,177.54000,182.05000,176.70000,180.77000,180.77000,1.16%,49681014 +2024-04-04,182.92000,183.02000,165.65000,165.83000,165.83000,-8.26%,87098676 +2024-04-05,168.10000,172.69000,165.58000,170.42000,170.42000,2.77%,65810538 +2024-04-08,168.20000,171.66000,166.82000,169.90000,169.90000,-0.31%,43732720 +2024-04-09,170.21000,171.60000,167.29000,170.78000,170.78000,0.52%,42808628 +2024-04-10,166.71000,169.77500,164.00000,167.14000,167.14000,-2.13%,59599958 +2024-04-11,167.54500,170.95000,166.54900,170.50000,170.50000,2.01%,48994531 +2024-04-12,164.53000,165.70000,161.82500,163.28000,163.28000,-4.23%,63519643 +2024-04-15,164.43000,164.44000,158.76000,160.32000,160.32000,-1.81%,61461150 +2024-04-16,162.28000,164.88000,161.67000,163.46000,163.46000,1.96%,55302100 +2024-04-17,163.97000,164.45000,153.88000,154.02000,154.02000,-5.78%,75908969 +2024-04-18,155.51000,156.96000,152.32000,155.08000,155.08000,0.69%,52669816 +2024-04-19,151.59000,154.25000,145.29000,146.64000,146.64000,-5.44%,71618197 +2024-04-22,148.15000,149.89000,145.63000,148.64000,148.64000,1.36%,49397034 +2024-04-23,151.65000,153.49500,150.35000,152.27000,152.27000,2.44%,46051911 +2024-04-24,156.56000,157.66000,150.63000,151.74000,151.74000,-0.35%,43412550 +2024-04-25,149.15000,155.14000,146.75000,153.76000,153.76000,1.33%,41471423 +2024-04-26,154.24000,158.63000,153.42500,157.40000,157.40000,2.37%,42510708 +2024-04-29,159.08000,160.77000,156.26000,160.20000,160.20000,1.78%,43478221 +2024-04-30,160.63000,162.29000,158.35000,158.38000,158.38000,-1.14%,60742834 +2024-05-01,148.11000,151.37000,142.14000,144.27000,144.27000,-8.91%,89413168 +2024-05-02,145.51000,147.62000,141.15500,146.16000,146.16000,1.31%,50034730 +2024-05-03,148.75000,150.79000,147.23800,150.60000,150.60000,3.04%,49361081 +2024-05-06,153.10000,156.65000,151.26000,155.78000,155.78000,3.44%,44624546 +2024-05-07,156.32000,157.70000,153.66000,154.43000,154.43000,-0.87%,37374906 +2024-05-08,153.40000,155.33000,152.52000,153.62000,153.62000,-0.52%,28727963 +2024-05-09,153.13000,154.09200,150.61000,152.39000,152.39000,-0.80%,33017962 +2024-05-10,154.28700,156.37000,151.31000,151.92000,151.92000,-0.31%,37652770 +2024-05-13,151.28000,153.33000,150.40000,150.56000,150.56000,-0.90%,27859183 +2024-05-14,150.43000,153.48800,148.78000,153.16000,153.16000,1.73%,31938277 +2024-05-15,155.58800,159.69000,154.70000,159.67000,159.67000,4.25%,43195901 +2024-05-16,160.92000,168.06000,159.90000,162.62000,162.62000,1.85%,76726728 +2024-05-17,168.43000,169.72000,162.32000,164.47000,164.47000,1.14%,65944362 +2024-05-20,165.55000,168.49000,164.47000,166.33000,166.33000,1.13%,45618044 +2024-05-21,164.00000,165.83000,163.10000,164.66000,164.66000,-1.00%,30005478 +2024-05-22,167.41000,169.81500,163.86000,165.52000,165.52000,0.52%,47426719 +2024-05-23,170.18000,173.14000,158.27000,160.43000,160.43000,-3.08%,91888841 +2024-05-24,161.41200,167.66000,160.25000,166.36000,166.36000,3.70%,54868646 +2024-05-28,169.42000,174.55000,164.96000,171.61000,171.61000,3.16%,66495414 +2024-05-29,167.46000,168.48000,162.91000,165.14000,165.14000,-3.77%,56537503 +2024-05-30,167.90000,168.74700,163.80000,166.75000,166.75000,0.97%,46479934 +2024-05-31,166.65000,169.50000,160.07000,166.90000,166.90000,0.09%,64331946 +2024-06-03,170.82000,171.08000,160.91000,163.55000,163.55000,-2.01%,59157590 +2024-06-04,162.84000,164.83000,158.87300,159.99000,159.99000,-2.18%,48157209 +2024-06-05,162.07000,167.12000,161.38000,166.17000,166.17000,3.86%,60507494 +2024-06-06,165.46000,169.51000,163.86000,166.78000,166.78000,0.37%,47153676 +2024-06-07,166.59000,169.45000,165.86000,167.87000,167.87000,0.65%,44795998 +2024-06-10,162.48000,165.55000,159.61000,160.34000,160.34000,-4.49%,67575627 +2024-06-11,160.50000,161.54000,156.92000,158.96000,158.96000,-0.86%,40497092 +2024-06-12,160.32000,162.24000,158.62000,160.24000,160.24000,0.81%,48325813 +2024-06-13,160.40000,162.66000,157.31000,159.90000,159.90000,-0.21%,44442511 +2024-06-14,158.50000,161.34000,157.61000,159.63000,159.63000,-0.17%,34054023 +2024-06-17,158.00000,159.23000,154.13500,158.40000,158.40000,-0.77%,44507742 +2024-06-18,156.99000,157.24000,153.34000,154.63000,154.63000,-2.38%,51852033 +2024-06-20,155.82500,166.82000,155.50000,161.78000,161.78000,4.62%,93245732 +2024-06-21,161.75000,163.20000,157.89000,161.23000,161.23000,-0.34%,61334699 +2024-06-24,159.75000,163.40000,158.19000,160.25000,160.25000,-0.61%,45954054 +2024-06-25,160.73000,161.00000,156.45000,160.25000,160.25000,,40975277 +2024-06-26,160.60000,160.74000,156.00000,157.54000,157.54000,-1.69%,36973440 +2024-06-27,157.18000,160.61000,156.81000,159.47000,159.47000,1.23%,34018216 +2024-06-28,160.23000,166.45000,159.41000,162.21000,162.21000,1.72%,56204617 +2024-07-01,161.25000,161.50700,153.64000,157.69000,157.69000,-2.79%,50436691 +2024-07-02,157.04000,164.58000,156.70000,164.31000,164.31000,4.20%,57838610 +2024-07-03,164.20000,165.26000,162.51000,163.90000,163.90000,-0.25%,26980906 +2024-07-05,165.97000,174.04000,165.68000,171.90000,171.90000,4.88%,61857052 +2024-07-08,174.90000,178.95000,173.22000,178.69000,178.69000,3.95%,60223422 +2024-07-09,177.97000,180.41000,174.70000,177.10000,177.10000,-0.89%,43471169 +2024-07-10,179.99000,187.28000,177.80000,183.96000,183.96000,3.87%,90246965 +2024-07-11,184.07000,187.11000,177.25000,181.94000,181.94000,-1.10%,59231412 +2024-07-12,182.01500,186.99000,179.69000,181.61000,181.61000,-0.18%,50827368 +2024-07-15,184.45000,185.50000,178.54000,179.83000,179.83000,-0.98%,42202726 +2024-07-16,179.69000,179.75000,174.53000,177.55000,177.55000,-1.27%,40633058 +2024-07-17,169.80000,169.80000,159.37000,159.43000,159.43000,-10.21%,76954198 +2024-07-18,163.41000,163.41000,153.20000,155.77000,155.77000,-2.30%,69420335 +2024-07-19,154.86000,155.81000,150.62000,151.58000,151.58000,-2.69%,47513063 +2024-07-22,154.23000,156.70000,152.54500,155.87000,155.87000,2.83%,43912459 +2024-07-23,154.95000,157.05000,153.80000,154.00000,154.00000,-1.20%,31950579 +2024-07-24,152.72000,153.68000,144.53000,144.63000,144.63000,-6.08%,49203120 +2024-07-25,144.07000,144.75000,136.81000,138.32000,138.32000,-4.36%,60578529 +2024-07-26,140.32000,141.29000,138.27000,139.99000,139.99000,1.21%,49435825 +2024-07-29,141.19000,144.58500,138.75000,139.75000,139.75000,-0.17%,47447194 +2024-07-30,139.88000,141.70000,134.05000,138.44000,138.44000,-0.94%,68801709 +2024-07-31,150.73000,153.60300,140.03000,144.48000,144.48000,4.36%,114306763 +2024-08-01,145.00000,147.29000,130.24000,132.54000,132.54000,-8.26%,94731931 +2024-08-02,133.50000,137.10000,131.33000,132.50000,132.50000,-0.03%,78561997 +2024-08-05,122.16000,139.14000,121.82500,134.82000,134.82000,1.75%,76089361 +2024-08-06,135.15000,136.44000,129.10000,130.18000,130.18000,-3.44%,64455613 +2024-08-07,133.75000,136.24000,128.37000,128.67000,128.67000,-1.16%,54676492 +2024-08-08,131.97000,136.48000,128.94000,136.32000,136.32000,5.95%,49037454 +2024-08-09,134.69000,135.50000,132.44000,134.27000,134.27000,-1.50%,40582992 +2024-08-12,134.44000,137.99000,133.23000,136.77000,136.77000,1.86%,39724343 +2024-08-13,138.12000,141.19000,137.52000,141.13000,141.13000,3.19%,42218019 +2024-08-14,143.00000,143.25000,137.64000,140.75000,140.75000,-0.27%,35506434 +2024-08-15,143.00000,147.96000,141.81000,147.36000,147.36000,4.70%,43582387 +2024-08-16,145.70000,149.36900,145.20000,148.56000,148.56000,0.81%,31123927 +2024-08-19,148.43000,155.36500,147.72000,155.28000,155.28000,4.52%,60766854 +2024-08-20,156.49000,162.04000,154.51000,156.40000,156.40000,0.72%,76851158 +2024-08-21,156.12000,158.65000,155.07000,157.81000,157.81000,0.90%,42791246 +2024-08-22,158.87000,159.84000,151.01000,151.70000,151.70000,-3.87%,45737257 +2024-08-23,153.60000,156.40000,151.83000,154.98000,154.98000,2.16%,43694642 +2024-08-26,154.70000,158.28000,148.91000,149.99000,149.99000,-3.22%,49893259 +2024-08-27,150.13000,151.70000,148.44000,150.50000,150.50000,0.34%,35102650 +2024-08-28,149.40000,150.43000,144.72000,146.36000,146.36000,-2.75%,34075823 +2024-08-29,146.59000,149.49000,144.47000,145.49000,145.49000,-0.59%,31602113 +2024-08-30,147.52000,148.99000,145.25000,148.56000,148.56000,2.11%,31169069 +2024-09-03,146.41000,146.49000,136.10000,136.94000,136.94000,-7.82%,42172672 +2024-09-04,140.50500,143.37000,138.51000,140.87000,140.87000,2.87%,39955469 +2024-09-05,138.20000,141.71000,137.83000,139.44000,139.44000,-1.02%,25023021 +2024-09-06,138.70000,139.13000,132.11000,134.35000,134.35000,-3.65%,39993507 +2024-09-09,136.10000,138.44500,134.86000,138.15000,138.15000,2.83%,27194508 +2024-09-10,139.06000,143.08000,137.25000,142.84000,142.84000,3.39%,37217528 +2024-09-11,145.32500,150.16000,140.71000,149.86000,149.86000,4.91%,50935390 +2024-09-12,148.43000,151.54000,147.65000,150.77000,150.77000,0.61%,29286166 +2024-09-13,152.32000,153.03000,150.70000,152.31000,152.31000,1.02%,25117241 +2024-09-16,151.70000,154.44000,150.91200,152.08000,152.08000,-0.15%,27677761 +2024-09-17,153.55000,154.04500,149.22500,150.82000,150.82000,-0.83%,29888994 +2024-09-18,150.90000,152.82000,148.01000,148.29000,148.29000,-1.68%,26320083 +2024-09-19,153.81000,159.25000,152.77000,156.74000,156.74000,5.70%,44499983 +2024-09-20,156.00000,157.45000,152.47000,155.95000,155.95000,-0.50%,40248201 +2024-09-23,156.44500,157.19000,154.97000,156.75000,156.75000,0.51%,21728542 +2024-09-24,157.46000,159.64000,154.58000,158.32000,158.32000,1.00%,27531200 +2024-09-25,158.50000,162.95000,158.18000,162.02000,162.02000,2.34%,35233264 +2024-09-26,167.05500,168.68000,164.05000,167.49000,167.49000,3.38%,38044919 +2024-09-27,167.48000,168.72900,163.74000,164.35000,164.35000,-1.87%,27876037 +2024-09-30,163.10000,165.08000,162.18000,164.08000,164.08000,-0.16%,21920300 +2024-10-01,164.48000,165.40000,158.08000,159.75000,159.75000,-2.64%,31831860 +2024-10-02,159.31000,163.10000,158.66900,159.78000,159.78000,0.02%,24630431 +2024-10-03,159.71000,166.78900,159.40000,162.85000,162.85000,1.92%,29598787 +2024-10-04,166.53300,171.21000,164.42000,170.90000,170.90000,4.94%,44640296 +2024-10-07,171.08000,172.41000,168.21000,170.97000,170.97000,0.04%,38379930 +2024-10-08,171.75000,173.60000,170.00000,172.80000,172.80000,1.07%,34730152 +2024-10-09,174.05000,174.05000,169.55000,171.02000,171.02000,-1.03%,33890735 +2024-10-10,169.76000,172.01000,162.00000,164.18000,164.18000,-4.00%,75113590 +2024-10-11,164.18500,169.35000,163.01000,167.89000,167.89000,2.26%,42136175 +2024-10-14,167.77000,168.90000,165.15000,165.27000,165.27000,-1.56%,31757205 +2024-10-15,163.21000,164.13000,155.74000,156.64000,156.64000,-5.22%,50768024 +2024-10-16,158.07500,158.28000,154.91600,156.13000,156.13000,-0.33%,30575773 +2024-10-17,160.00000,160.44000,156.20000,156.25000,156.25000,0.08%,29491853 +2024-10-18,157.41000,158.01000,155.56000,155.97000,155.97000,-0.18%,23822985 +2024-10-21,155.76000,158.00000,154.15000,157.90000,157.90000,1.24%,25781212 +2024-10-22,156.60000,156.74000,151.91000,154.09000,154.09000,-2.41%,34997352 +2024-10-23,153.00000,153.44500,150.52000,152.91000,152.91000,-0.77%,26095933 +2024-10-24,154.74000,155.19000,152.35000,153.44000,153.44000,0.35%,22877016 +2024-10-25,155.40000,158.91000,155.05000,156.23000,156.23000,1.82%,29758489 +2024-10-28,158.50000,160.28000,157.04500,159.92000,159.92000,2.36%,36010134 +2024-10-29,161.10000,167.51000,158.94000,166.25000,166.25000,3.96%,71896038 +2024-10-30,153.01000,153.12000,148.10000,148.60000,148.60000,-10.62%,87701674 +2024-10-31,147.80000,148.68000,143.33000,144.07000,144.07000,-3.05%,44386597 +2024-11-01,144.44000,144.54000,141.32000,141.86000,141.86000,-1.53%,39027430 +2024-11-04,141.70000,143.64000,139.72000,140.71000,140.71000,-0.81%,29117421 +2024-11-05,141.94000,143.08000,140.80000,141.66000,141.66000,0.68%,27067330 +2024-11-06,144.95000,145.62500,141.52000,145.10000,145.10000,2.43%,32911499 +2024-11-07,146.68000,150.12000,145.66000,149.82000,149.82000,3.25%,30326430 +2024-11-08,149.39000,150.71000,147.52500,147.95000,147.95000,-1.25%,27560342 +2024-11-11,147.38000,148.57000,144.91000,147.35000,147.35000,-0.41%,29868125 +2024-11-12,147.00000,147.45000,141.55000,143.63000,143.63000,-2.52%,33560287 +2024-11-13,142.86000,144.49000,139.07000,139.30000,139.30000,-3.01%,35146648 +2024-11-14,140.34000,141.40000,138.56000,138.84000,138.84000,-0.33%,31681410 +2024-11-15,136.57500,137.35000,133.65000,134.90000,134.90000,-2.84%,44217530 +2024-11-18,138.18500,140.90000,137.21000,138.93000,138.93000,2.99%,38782434 +2024-11-19,137.41000,139.75000,137.14000,139.39000,139.39000,0.33%,23131352 +2024-11-20,138.96000,140.77000,135.48000,137.60000,137.60000,-1.28%,28843065 +2024-11-21,138.87000,140.28000,134.93000,137.49000,137.49000,-0.08%,29311442 +2024-11-22,137.35000,139.13000,137.04000,138.35000,138.35000,0.63%,21784728 +2024-11-25,140.49000,142.35000,139.05000,141.13000,141.13000,2.01%,30923110 +2024-11-26,142.55000,142.80000,136.62000,137.72000,137.72000,-2.42%,32092378 +2024-11-27,137.20000,137.94000,132.96000,136.24000,136.24000,-1.07%,30175287 +2024-11-29,136.24000,138.59000,135.78000,137.18000,137.18000,0.69%,16085714 +2024-12-02,137.91500,142.82000,137.80000,142.06000,142.06000,3.56%,33102438 +2024-12-03,142.58000,143.45000,141.08000,141.98000,141.98000,-0.06%,22665348 +2024-12-04,142.96000,144.12000,141.18000,143.99000,143.99000,1.42%,25942650 +2024-12-05,143.68000,143.95000,140.38000,141.36000,141.36000,-1.83%,29576925 +2024-12-06,141.48000,142.78500,137.40000,138.59000,138.59000,-1.96%,33576839 +2024-12-09,135.71000,135.77000,130.00000,130.87000,130.87000,-5.57%,57055558 +2024-12-10,131.56000,131.56000,127.07000,127.74000,127.74000,-2.39%,38907198 +2024-12-11,128.52000,131.21000,126.22000,130.15000,130.15000,1.89%,45588138 +2024-12-12,130.00000,132.32000,129.07000,130.60000,130.60000,0.35%,34267091 +2024-12-13,131.30000,131.30000,124.77000,126.91000,126.91000,-2.83%,67544738 +2024-12-16,126.01000,127.76000,123.12000,126.69000,126.69000,-0.17%,42090277 +2024-12-17,124.45000,127.08000,123.15000,125.02000,125.02000,-1.32%,43314939 +2024-12-18,125.43000,127.75000,120.43000,121.41000,121.41000,-2.89%,49724442 +2024-12-19,122.16000,123.38000,118.45000,118.88000,118.88000,-2.08%,46160667 +2024-12-20,118.00000,121.86000,117.90000,119.21000,119.21000,0.28%,53591212 +2024-12-23,120.71000,126.33900,120.47000,124.60000,124.60000,4.52%,47777898 +2024-12-24,127.51000,127.51000,124.66000,126.29000,126.29000,1.36%,24829564 +2024-12-26,125.52000,127.30000,125.05000,125.06000,125.06000,-0.97%,25139138 +2024-12-27,124.37000,126.18000,122.26000,125.19000,125.19000,0.10%,32924011 +2024-12-30,123.56200,124.10000,122.35000,122.44000,122.44000,-2.20%,30501637 +2024-12-31,123.10000,123.55000,120.13800,120.79000,120.79000,-1.35%,30203428 +2025-01-02,122.29000,123.14000,119.44000,120.63000,120.63000,-0.13%,34256182 +2025-01-03,121.65000,125.56000,121.42000,125.37000,125.37000,3.93%,36785299 +2025-01-06,129.07000,130.73000,127.36000,129.55000,129.55000,3.33%,48020190 +2025-01-07,130.51000,131.71000,126.85400,127.33000,127.33000,-1.71%,39220408 +2025-01-08,124.51000,125.30000,120.12000,121.84000,121.84000,-4.31%,46723136 +2025-01-10,118.18000,118.71000,114.45000,116.04000,116.04000,-4.76%,59415614 +2025-01-13,115.28000,117.48000,114.41000,117.32000,117.32000,1.10%,39128897 +2025-01-14,118.00000,118.66000,114.50000,116.09000,116.09000,-1.05%,37005279 +2025-01-15,117.55000,120.42000,117.46000,119.96000,119.96000,3.33%,38185819 +2025-01-16,120.24000,121.09000,118.25000,118.44000,118.44000,-1.27%,29414126 +2025-01-17,120.78000,122.74000,120.55000,121.46000,121.46000,2.55%,35765924 +2025-01-21,122.39000,123.75000,121.12000,122.28000,122.28000,0.68%,31578832 +2025-01-22,123.08000,125.65000,121.91200,123.75000,123.75000,1.20%,35023842 +2025-01-23,121.42500,123.71000,120.63000,123.04000,123.04000,-0.57%,24921108 +2025-01-24,124.55000,125.25000,122.23000,122.84000,122.84000,-0.16%,31570300 +2025-01-27,117.80000,118.08000,112.80000,115.01000,115.01000,-6.37%,61067888 +2025-01-28,115.17500,116.15000,112.95000,114.17000,114.17000,-0.73%,40554760 +2025-01-29,115.77000,118.52000,114.96000,117.35000,117.35000,2.79%,40199052 +2025-01-30,118.53000,120.44000,117.09000,118.86000,118.86000,1.29%,29788383 +2025-01-31,119.14000,119.56500,115.33000,115.95000,115.95000,-2.45%,40533565 +2025-02-03,113.87500,115.16000,112.98000,114.27000,114.27000,-1.45%,34586051 +2025-02-04,115.45000,119.85000,114.79000,119.50000,119.50000,4.58%,69412094 +2025-02-05,107.61000,112.09000,106.50000,112.01000,112.01000,-6.27%,110609343 +2025-02-06,110.93000,112.56000,109.02000,110.16000,110.16000,-1.65%,50426590 +2025-02-07,109.13000,109.92000,106.79000,107.56000,107.56000,-2.36%,46082499 +2025-02-10,108.44000,111.40000,108.15000,110.48000,110.48000,2.71%,34905359 +2025-02-11,108.98000,113.07000,108.94000,111.10000,111.10000,0.56%,35033759 +2025-02-12,109.52000,111.83600,109.06500,111.72000,111.72000,0.56%,25319729 +2025-02-13,112.00000,114.60000,110.40000,111.81000,111.81000,0.08%,40911804 +2025-02-14,112.65000,114.63000,111.70000,113.10000,113.10000,1.15%,32477159 +2025-02-18,114.05000,115.55000,113.45000,114.28000,114.28000,1.04%,31720307 +2025-02-19,114.24500,116.11000,113.14000,114.69000,114.69000,0.36%,28807709 +2025-02-20,115.01000,116.55000,113.10500,114.17000,114.17000,-0.45%,27219565 +2025-02-21,114.84500,115.76000,110.43000,110.84000,110.84000,-2.92%,41353683 +2025-02-24,111.49000,111.60000,107.98000,108.11000,108.11000,-2.46%,29072208 +2025-02-25,107.88500,108.64000,103.62000,103.96000,103.96000,-3.84%,39169161 +2025-02-26,104.94500,105.80000,103.99000,104.74000,104.74000,0.75%,29178213 +2025-02-27,105.08000,105.76000,99.50000,99.51000,99.51000,-4.99%,47263727 +2025-02-28,99.56000,101.80000,98.69000,99.86000,99.86000,0.35%,45194576 +2025-03-03,101.51500,102.34000,97.09000,98.23000,98.23000,-1.63%,38957988 +2025-03-04,96.00000,103.18000,95.89000,100.75000,100.75000,2.57%,54156941 +2025-03-05,100.36000,101.84000,98.87000,101.67000,101.67000,0.91%,27855488 +2025-03-06,99.05000,101.08000,98.27000,98.85000,98.85000,-2.77%,28984978 +2025-03-07,98.88000,100.65000,96.39000,100.31000,100.31000,1.48%,33254367 +2025-03-10,98.57000,101.29000,95.83000,96.63000,96.63000,-3.67%,38281746 +2025-03-11,96.79000,98.16000,94.73000,96.76000,96.76000,0.13%,34078300 +2025-03-12,99.04500,101.71500,98.17000,100.79000,100.79000,4.16%,34241287 +2025-03-13,99.71500,100.07000,97.27000,98.11000,98.11000,-2.66%,28575150 +2025-03-14,99.64000,101.22000,99.58000,100.97000,100.97000,2.92%,24715265 +2025-03-17,102.60000,106.15000,102.60000,104.59000,104.59000,3.59%,43689523 +2025-03-18,103.85000,104.55000,102.97000,103.51000,103.51000,-1.03%,27152827 +2025-03-19,104.42000,107.90000,101.96000,106.23000,106.23000,2.63%,32287496 +2025-03-20,105.12000,108.26000,105.12000,107.14000,107.14000,0.86%,26871839 +2025-03-21,105.33000,107.25000,104.33000,106.44000,106.44000,-0.65%,30767938 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ANET-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ANET-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..cb2a2977056acfa822c5792195f03a42ac26f824 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ANET-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,4.45600,4.47700,4.37600,4.38300,4.38300,-3.48%,17151600 +2015-03-25,4.40900,4.42200,4.23500,4.29500,4.29500,-2.01%,11293472 +2015-03-26,4.21200,4.32100,4.18300,4.30200,4.30200,0.16%,9828848 +2015-03-27,4.26200,4.31600,4.22000,4.24300,4.24300,-1.37%,4922816 +2015-03-30,4.26400,4.29100,4.19400,4.28300,4.28300,0.94%,5317504 +2015-03-31,4.27400,4.41600,4.18800,4.40800,4.40800,2.92%,9780272 +2015-04-01,4.36100,4.38500,4.26200,4.35100,4.35100,-1.29%,9797184 +2015-04-02,4.20800,4.21900,4.09500,4.12600,4.12600,-5.17%,27867184 +2015-04-06,4.13400,4.16700,4.08000,4.11200,4.11200,-0.34%,10214976 +2015-04-07,4.12500,4.19900,4.10600,4.13500,4.13500,0.56%,6567920 +2015-04-08,4.14100,4.15600,4.05000,4.13200,4.13200,-0.07%,6628160 +2015-04-09,4.10800,4.20100,4.07800,4.10200,4.10200,-0.73%,5442992 +2015-04-10,4.09600,4.10800,4.02200,4.07800,4.07800,-0.59%,8756864 +2015-04-13,4.09200,4.16800,4.08900,4.13400,4.13400,1.37%,6727264 +2015-04-14,4.12500,4.20300,4.12500,4.14500,4.14500,0.27%,6213088 +2015-04-15,4.16000,4.23700,4.12500,4.23700,4.23700,2.22%,8428336 +2015-04-16,4.21900,4.23000,4.09500,4.10400,4.10400,-3.14%,7738320 +2015-04-17,4.08200,4.10600,4.05000,4.06100,4.06100,-1.05%,7818528 +2015-04-20,4.08600,4.10500,3.97800,4.06700,4.06700,0.15%,8553872 +2015-04-21,4.09300,4.20300,4.09300,4.11700,4.11700,1.23%,6907824 +2015-04-22,4.11600,4.16500,4.07600,4.14200,4.14200,0.61%,4022960 +2015-04-23,4.12900,4.18100,4.09100,4.13400,4.13400,-0.19%,5262272 +2015-04-24,4.18600,4.34100,4.12300,4.14900,4.14900,0.36%,5111056 +2015-04-27,4.17200,4.18400,4.03500,4.03800,4.03800,-2.68%,6317264 +2015-04-28,4.05100,4.14800,3.97900,4.10700,4.10700,1.71%,5338112 +2015-04-29,4.10400,4.13400,4.02800,4.04800,4.04800,-1.44%,9645920 +2015-04-30,4.03500,4.06300,3.98800,4.00100,4.00100,-1.16%,5598640 +2015-05-01,4.00500,4.05300,3.95300,4.04400,4.04400,1.07%,4470160 +2015-05-04,4.01500,4.08100,3.98600,4.04100,4.04100,-0.07%,4990816 +2015-05-05,4.04100,4.06300,3.96900,3.98900,3.98900,-1.29%,4185856 +2015-05-06,4.00000,4.03600,3.94800,3.97100,3.97100,-0.45%,5073744 +2015-05-07,3.96700,4.09700,3.96700,4.05900,4.05900,2.22%,4372400 +2015-05-08,4.07500,4.12500,4.06400,4.11300,4.11300,1.33%,3856912 +2015-05-11,4.12200,4.23600,4.11000,4.22800,4.22800,2.80%,4594480 +2015-05-12,4.18900,4.21600,4.08700,4.11600,4.11600,-2.65%,12529552 +2015-05-13,4.13800,4.16100,4.12700,4.14400,4.14400,0.68%,7345648 +2015-05-14,4.18700,4.31300,4.13100,4.30700,4.30700,3.93%,21611488 +2015-05-15,4.14900,4.21300,4.00300,4.08900,4.08900,-5.06%,34026336 +2015-05-18,4.08800,4.24300,4.07000,4.23300,4.23300,3.52%,11846880 +2015-05-19,4.24300,4.27900,4.19100,4.22200,4.22200,-0.26%,7973904 +2015-05-20,4.22300,4.24500,4.18100,4.21800,4.21800,-0.09%,7721504 +2015-05-21,4.21900,4.27800,4.19800,4.24400,4.24400,0.62%,8187808 +2015-05-22,4.24300,4.31000,4.23500,4.30400,4.30400,1.41%,7325536 +2015-05-26,4.31300,4.36300,4.27000,4.29700,4.29700,-0.16%,16015248 +2015-05-27,4.28200,4.31100,4.24600,4.26100,4.26100,-0.84%,7131648 +2015-05-28,4.26600,4.33700,4.25000,4.31600,4.31600,1.29%,6488320 +2015-05-29,4.32000,4.36900,4.29900,4.36900,4.36900,1.23%,12727376 +2015-06-01,4.37200,4.37500,4.32800,4.36300,4.36300,-0.14%,8064240 +2015-06-02,4.35500,4.48400,4.32100,4.47600,4.47600,2.59%,12594528 +2015-06-03,4.50500,4.67900,4.48500,4.67800,4.67800,4.51%,27473472 +2015-06-04,4.66000,4.68400,4.60300,4.62400,4.62400,-1.15%,10876000 +2015-06-05,4.60000,4.86900,4.59400,4.81800,4.81800,4.20%,22767824 +2015-06-08,4.88400,4.96400,4.81800,4.92100,4.92100,2.14%,18181728 +2015-06-09,4.93100,4.98800,4.89100,4.98600,4.98600,1.32%,10604800 +2015-06-10,4.98600,5.09300,4.91000,5.06300,5.06300,1.54%,20442624 +2015-06-11,5.09400,5.10700,4.97100,5.02100,5.02100,-0.83%,9637744 +2015-06-12,4.99400,5.10600,4.91800,5.07300,5.07300,1.04%,12136192 +2015-06-15,5.05900,5.24700,5.02300,5.20300,5.20300,2.56%,15890576 +2015-06-16,5.21500,5.36500,5.21000,5.31100,5.31100,2.08%,15590432 +2015-06-17,5.36600,5.41400,5.26100,5.35800,5.35800,0.88%,14062368 +2015-06-18,5.38500,5.49300,5.37300,5.44200,5.44200,1.57%,17123168 +2015-06-19,5.43800,5.46700,5.38300,5.41900,5.41900,-0.42%,18535120 +2015-06-22,5.44400,5.51900,5.36000,5.48000,5.48000,1.13%,12691648 +2015-06-23,5.47200,5.51900,5.43100,5.46600,5.46600,-0.26%,9386016 +2015-06-24,5.47700,5.53500,5.34800,5.45100,5.45100,-0.27%,11857744 +2015-06-25,5.47900,5.47900,5.31600,5.33500,5.33500,-2.13%,12791712 +2015-06-26,5.28100,5.30200,5.08900,5.14000,5.14000,-3.66%,45179312 +2015-06-29,5.06300,5.20400,5.03400,5.06000,5.06000,-1.56%,17087888 +2015-06-30,5.12500,5.15700,5.08300,5.10900,5.10900,0.97%,10352416 +2015-07-01,5.16300,5.21900,5.09900,5.11500,5.11500,0.12%,9591984 +2015-07-02,5.13700,5.18800,5.08600,5.11600,5.11600,0.02%,8199408 +2015-07-06,5.09500,5.14000,5.00600,5.05100,5.05100,-1.27%,12964384 +2015-07-07,5.06300,5.12100,4.78900,4.99100,4.99100,-1.19%,16101344 +2015-07-08,4.96200,4.96200,4.81300,4.84300,4.84300,-2.97%,11770816 +2015-07-09,4.93400,4.96300,4.87500,4.89300,4.89300,1.03%,7443664 +2015-07-10,4.95900,5.04700,4.92200,5.03300,5.03300,2.86%,6365936 +2015-07-13,5.07400,5.09700,4.90700,4.96700,4.96700,-1.31%,7882592 +2015-07-14,5.01800,5.12900,4.96900,5.09700,5.09700,2.62%,7654752 +2015-07-15,5.08500,5.17800,5.08400,5.11800,5.11800,0.41%,8060624 +2015-07-16,5.17500,5.28800,5.12700,5.24600,5.24600,2.50%,12512064 +2015-07-17,5.26800,5.29900,5.23800,5.29400,5.29400,0.91%,7435232 +2015-07-20,5.31300,5.38600,5.21800,5.25400,5.25400,-0.76%,8258736 +2015-07-21,5.26700,5.29300,5.19200,5.22400,5.22400,-0.57%,5599392 +2015-07-22,5.18900,5.36300,5.16800,5.32500,5.32500,1.93%,9180208 +2015-07-23,5.32500,5.51600,5.23500,5.26200,5.26200,-1.18%,13085440 +2015-07-24,5.30600,5.41800,5.28100,5.29500,5.29500,0.63%,7174944 +2015-07-27,5.32800,5.32800,5.14200,5.17100,5.17100,-2.34%,5595424 +2015-07-28,5.18500,5.24300,5.02600,5.04700,5.04700,-2.40%,10342688 +2015-07-29,5.06300,5.12000,4.94400,5.02600,5.02600,-0.42%,11746368 +2015-07-30,5.03400,5.31600,4.99300,5.31100,5.31100,5.67%,8723360 +2015-07-31,5.36300,5.36400,5.22800,5.27900,5.27900,-0.60%,9455232 +2015-08-03,5.26800,5.29400,5.20100,5.28900,5.28900,0.19%,6388624 +2015-08-04,5.25900,5.28300,5.14300,5.18400,5.18400,-1.99%,7105824 +2015-08-05,5.20100,5.35000,5.20100,5.28700,5.28700,1.99%,7136080 +2015-08-06,5.25400,5.30500,5.07800,5.09900,5.09900,-3.56%,19228816 +2015-08-07,5.16600,5.47500,5.10500,5.25500,5.25500,3.06%,35940192 +2015-08-10,5.28100,5.34400,5.10600,5.22000,5.22000,-0.67%,12678512 +2015-08-11,5.17400,5.22600,4.90100,4.97000,4.97000,-4.79%,12688656 +2015-08-12,4.94500,5.05800,4.87600,5.02200,5.02200,1.05%,9567952 +2015-08-13,5.02800,5.12300,5.02300,5.08700,5.08700,1.29%,5236064 +2015-08-14,5.07600,5.12400,4.99400,5.05000,5.05000,-0.73%,5524048 +2015-08-17,4.98600,5.16100,4.96500,5.12400,5.12400,1.47%,5346160 +2015-08-18,5.12400,5.12400,4.99000,4.99300,4.99300,-2.56%,6407168 +2015-08-19,4.89500,5.03600,4.85600,4.97100,4.97100,-0.44%,6328720 +2015-08-20,4.95400,4.97000,4.62400,4.63100,4.63100,-6.84%,10709936 +2015-08-21,4.55300,4.76900,4.45300,4.62300,4.62300,-0.17%,13661392 +2015-08-24,4.37600,4.71000,3.96000,4.47600,4.47600,-3.18%,19998032 +2015-08-25,4.57400,4.68400,4.50100,4.50300,4.50300,0.60%,6513888 +2015-08-26,4.60400,4.67800,4.53100,4.66700,4.66700,3.64%,8775744 +2015-08-27,4.71400,4.78600,4.64300,4.70300,4.70300,0.77%,6718240 +2015-08-28,4.75100,4.80600,4.67000,4.77300,4.77300,1.49%,4724272 +2015-08-31,4.74500,4.76700,4.63900,4.67400,4.67400,-2.07%,4930848 +2015-09-01,4.58100,4.65800,4.48300,4.49400,4.49400,-3.85%,10069792 +2015-09-02,4.59600,4.60600,4.40600,4.57500,4.57500,1.80%,11275264 +2015-09-03,4.60900,4.67900,4.56500,4.62300,4.62300,1.05%,9427040 +2015-09-04,4.57100,4.71000,4.57100,4.67900,4.67900,1.21%,9271056 +2015-09-08,4.72900,4.92300,4.71300,4.89100,4.89100,4.53%,12853584 +2015-09-09,4.90600,4.90600,4.61200,4.62700,4.62700,-5.40%,12749520 +2015-09-10,4.60800,4.64900,4.35200,4.36800,4.36800,-5.60%,18733952 +2015-09-11,4.32300,4.32600,3.81600,4.02900,4.02900,-7.76%,55283024 +2015-09-14,4.09100,4.15500,3.91800,3.94900,3.94900,-1.99%,24107840 +2015-09-15,4.00100,4.07900,3.87800,3.96900,3.96900,0.51%,15698512 +2015-09-16,4.00000,4.02400,3.88700,3.96900,3.96900,,17069824 +2015-09-17,3.98500,4.12500,3.97500,4.04600,4.04600,1.94%,17904880 +2015-09-18,4.01900,4.24600,4.01900,4.18000,4.18000,3.31%,36779872 +2015-09-21,4.23300,4.24100,4.06900,4.16700,4.16700,-0.31%,18229744 +2015-09-22,4.10100,4.18700,4.06800,4.14800,4.14800,-0.46%,15327136 +2015-09-23,4.14300,4.15300,4.06200,4.09500,4.09500,-1.28%,13520304 +2015-09-24,4.09600,4.12000,3.97500,4.06300,4.06300,-0.78%,16828960 +2015-09-25,4.08100,4.11400,3.94500,3.96900,3.96900,-2.31%,11515536 +2015-09-28,3.96900,4.05300,3.83300,3.89000,3.89000,-1.99%,14258144 +2015-09-29,3.90800,3.95500,3.75600,3.80400,3.80400,-2.21%,8249584 +2015-09-30,3.82500,3.84700,3.78100,3.82400,3.82400,0.53%,7944608 +2015-10-01,3.82000,3.85700,3.73100,3.81300,3.81300,-0.29%,11356736 +2015-10-02,3.77700,3.93100,3.77400,3.92500,3.92500,2.94%,8593936 +2015-10-05,3.96600,4.02600,3.94700,3.99400,3.99400,1.76%,10865248 +2015-10-06,3.98400,4.31300,3.85900,4.21100,4.21100,5.43%,27551792 +2015-10-07,4.20900,4.31000,4.11400,4.18600,4.18600,-0.59%,13128400 +2015-10-08,4.15600,4.23300,4.09900,4.17200,4.17200,-0.33%,7184576 +2015-10-09,4.19200,4.22100,4.08800,4.20100,4.20100,0.70%,6386688 +2015-10-12,4.20400,4.22900,4.11300,4.16300,4.16300,-0.90%,7990864 +2015-10-13,4.10900,4.25200,4.09800,4.10400,4.10400,-1.42%,7890432 +2015-10-14,4.11100,4.12800,4.05000,4.05800,4.05800,-1.12%,7429952 +2015-10-15,4.13900,4.24800,4.10500,4.20600,4.20600,3.65%,7817936 +2015-10-16,4.21600,4.23900,4.17500,4.22500,4.22500,0.45%,4503088 +2015-10-19,4.21900,4.24400,4.10600,4.12200,4.12200,-2.44%,4937888 +2015-10-20,4.11800,4.20900,4.01800,4.04100,4.04100,-1.97%,9675552 +2015-10-21,4.06300,4.08200,3.93700,4.02900,4.02900,-0.30%,7410928 +2015-10-22,4.02400,4.23400,4.02400,4.19600,4.19600,4.14%,8251888 +2015-10-23,4.23800,4.31300,4.21300,4.27500,4.27500,1.88%,9730400 +2015-10-26,4.26300,4.29300,4.21300,4.24800,4.24800,-0.63%,3590640 +2015-10-27,4.22800,4.29500,4.10100,4.11900,4.11900,-3.04%,6284816 +2015-10-28,4.12300,4.17800,4.06600,4.12600,4.12600,0.17%,8319264 +2015-10-29,4.09800,4.11800,4.02700,4.07300,4.07300,-1.28%,9367440 +2015-10-30,4.10000,4.13500,4.00600,4.03200,4.03200,-1.01%,7829200 +2015-11-02,3.90600,3.95300,3.67300,3.86900,3.86900,-4.04%,18839104 +2015-11-03,3.86900,3.91100,3.76600,3.88900,3.88900,0.52%,13909344 +2015-11-04,3.90200,3.96700,3.89000,3.93800,3.93800,1.26%,9482832 +2015-11-05,3.91800,3.94000,3.83800,3.87300,3.87300,-1.65%,19627392 +2015-11-06,4.06600,4.49700,4.05000,4.40400,4.40400,13.71%,49432688 +2015-11-09,4.44000,4.53900,4.09600,4.30600,4.30600,-2.23%,19708960 +2015-11-10,4.27500,4.30600,4.23800,4.30600,4.30600,,7709088 +2015-11-11,4.30600,4.31100,4.19700,4.20300,4.20300,-2.39%,6797984 +2015-11-12,4.18600,4.23300,4.09100,4.11800,4.11800,-2.02%,7372832 +2015-11-13,4.09800,4.14800,4.04100,4.07400,4.07400,-1.07%,7014608 +2015-11-16,4.06900,4.25000,4.05000,4.24300,4.24300,4.15%,6784128 +2015-11-17,4.24300,4.36700,4.22400,4.32200,4.32200,1.86%,10927392 +2015-11-18,4.29600,4.35900,4.27300,4.35600,4.35600,0.79%,7742384 +2015-11-19,4.34000,4.48400,4.31500,4.46400,4.46400,2.48%,8656928 +2015-11-20,4.47100,4.54600,4.45100,4.46400,4.46400,,7976368 +2015-11-23,4.45600,4.64400,4.45400,4.62300,4.62300,3.56%,10871776 +2015-11-24,4.58700,4.68800,4.56600,4.66800,4.66800,0.97%,7732208 +2015-11-25,4.65800,4.67700,4.56400,4.61000,4.61000,-1.24%,7418304 +2015-11-27,4.62300,4.62300,4.53000,4.56300,4.56300,-1.02%,2213104 +2015-11-30,4.59900,4.62400,4.54700,4.59500,4.59500,0.70%,6648544 +2015-12-01,4.60800,4.65600,4.51300,4.64400,4.64400,1.07%,4746176 +2015-12-02,4.65800,4.74400,4.63300,4.70800,4.70800,1.38%,6960320 +2015-12-03,4.70900,4.74900,4.67900,4.70100,4.70100,-0.15%,8666368 +2015-12-04,4.69600,4.69900,4.53700,4.63800,4.63800,-1.34%,4382192 +2015-12-07,4.61800,4.68100,4.54500,4.63900,4.63900,0.02%,6091824 +2015-12-08,4.57900,4.61400,4.47300,4.57500,4.57500,-1.38%,7284768 +2015-12-09,4.58900,4.61200,4.47400,4.49000,4.49000,-1.86%,4765616 +2015-12-10,4.53100,4.54400,4.36100,4.40600,4.40600,-1.87%,5216272 +2015-12-11,4.37500,4.42700,4.20900,4.22100,4.22100,-4.20%,7911616 +2015-12-14,4.23600,4.54400,4.23200,4.39900,4.39900,4.22%,16806304 +2015-12-15,4.41900,4.52000,4.37500,4.48800,4.48800,2.02%,8582304 +2015-12-16,4.45700,4.51900,4.38600,4.47500,4.47500,-0.29%,11806400 +2015-12-17,4.50500,4.60100,4.46900,4.55400,4.55400,1.77%,11604800 +2015-12-18,4.54800,4.56300,4.36900,4.39200,4.39200,-3.56%,55649360 +2015-12-21,4.41700,4.47800,4.38500,4.47300,4.47300,1.84%,8057760 +2015-12-22,4.46800,4.59800,4.44600,4.54700,4.54700,1.65%,7825264 +2015-12-23,4.57500,4.67400,4.54700,4.67200,4.67200,2.75%,8539328 +2015-12-24,4.64900,4.70100,4.64900,4.68800,4.68800,0.34%,4368512 +2015-12-28,4.66200,4.92100,4.65700,4.87800,4.87800,4.05%,19631280 +2015-12-29,4.87500,4.96500,4.84900,4.91900,4.91900,0.84%,13205312 +2015-12-30,4.90100,4.96100,4.87500,4.92200,4.92200,0.06%,10563088 +2015-12-31,4.88900,4.96500,4.85800,4.86500,4.86500,-1.16%,7432800 +2016-01-04,4.86600,4.87500,4.73500,4.83800,4.83800,-0.55%,16614176 +2016-01-05,4.88600,4.95200,4.83400,4.89300,4.89300,1.14%,13059312 +2016-01-06,4.84600,4.88600,4.51400,4.59600,4.59600,-6.07%,21311616 +2016-01-07,4.51300,4.52900,4.23500,4.29700,4.29700,-6.51%,16093648 +2016-01-08,4.36500,4.42900,4.26200,4.30400,4.30400,0.16%,12016912 +2016-01-11,4.34300,4.34300,4.14800,4.25100,4.25100,-1.23%,9478352 +2016-01-12,4.30100,4.35400,4.06700,4.15500,4.15500,-2.26%,9360944 +2016-01-13,4.18400,4.24500,3.98800,4.04400,4.04400,-2.67%,9755264 +2016-01-14,4.10200,4.14600,3.98500,4.08700,4.08700,1.06%,10288352 +2016-01-15,4.00200,4.07000,3.88800,4.05300,4.05300,-0.83%,10341728 +2016-01-19,4.09400,4.10100,3.86700,3.91300,3.91300,-3.45%,12768512 +2016-01-20,3.85200,3.96400,3.71600,3.96000,3.96000,1.20%,16327776 +2016-01-21,3.94700,4.01900,3.87700,3.90900,3.90900,-1.29%,9333808 +2016-01-22,3.95700,4.08400,3.95300,4.02100,4.02100,2.87%,7925872 +2016-01-25,4.02100,4.02200,3.73900,3.74400,3.74400,-6.89%,17688144 +2016-01-26,3.75300,3.83600,3.65900,3.75100,3.75100,0.19%,16453616 +2016-01-27,3.84400,3.89800,3.79600,3.80300,3.80300,1.39%,10962848 +2016-01-28,3.83400,3.85200,3.64700,3.71600,3.71600,-2.29%,12724000 +2016-01-29,3.74800,3.76100,3.69400,3.75200,3.75200,0.97%,12727360 +2016-02-01,3.72300,3.72300,3.56300,3.70400,3.70400,-1.28%,15890496 +2016-02-02,3.68800,3.79700,3.34500,3.60300,3.60300,-2.73%,26703984 +2016-02-03,3.67400,3.90500,3.65600,3.87200,3.87200,7.47%,22873680 +2016-02-04,3.86700,3.95500,3.84900,3.89800,3.89800,0.67%,11252944 +2016-02-05,3.87800,3.87800,3.68900,3.70100,3.70100,-5.05%,11180576 +2016-02-08,3.64300,3.65400,3.29200,3.37300,3.37300,-8.86%,20927792 +2016-02-09,3.34700,3.43700,3.28200,3.31300,3.31300,-1.78%,15694464 +2016-02-10,3.34600,3.44900,3.30300,3.34800,3.34800,1.06%,11524144 +2016-02-11,3.32100,3.43100,3.29800,3.39800,3.39800,1.49%,13351952 +2016-02-12,3.43800,3.54400,3.41700,3.51500,3.51500,3.44%,7507872 +2016-02-16,3.56900,3.70800,3.56900,3.69700,3.69700,5.18%,15375248 +2016-02-17,3.71900,3.82000,3.67900,3.74100,3.74100,1.19%,12319904 +2016-02-18,3.75900,3.77400,3.60800,3.63400,3.63400,-2.86%,26663024 +2016-02-19,3.87400,4.20300,3.84800,4.06300,4.06300,11.81%,69076816 +2016-02-22,4.12500,4.16700,4.06600,4.08800,4.08800,0.62%,14166064 +2016-02-23,4.11900,4.19100,4.06600,4.12300,4.12300,0.86%,11219616 +2016-02-24,4.14700,4.22100,4.06700,4.21400,4.21400,2.21%,12859184 +2016-02-25,4.23300,4.30400,4.15800,4.22900,4.22900,0.36%,9651008 +2016-02-26,4.21900,4.33600,4.20200,4.31400,4.31400,2.01%,11402912 +2016-02-29,4.31300,4.37400,4.28100,4.28400,4.28400,-0.70%,10066080 +2016-03-01,4.29800,4.32900,4.17200,4.32800,4.32800,1.03%,8924816 +2016-03-02,4.25600,4.26200,4.14100,4.16900,4.16900,-3.67%,14955840 +2016-03-03,4.14000,4.22500,4.07200,4.19400,4.19400,0.60%,16077152 +2016-03-04,4.19600,4.23100,4.01400,4.01600,4.01600,-4.24%,15916368 +2016-03-07,4.01000,4.10200,3.94100,4.02500,4.02500,0.22%,33017168 +2016-03-08,4.01200,4.02900,3.86000,3.86800,3.86800,-3.90%,13518880 +2016-03-09,3.90800,4.00600,3.87100,3.98400,3.98400,3.00%,11800880 +2016-03-10,3.97600,4.06900,3.77300,3.81900,3.81900,-4.14%,16778848 +2016-03-11,3.83900,3.93900,3.82500,3.92600,3.92600,2.80%,10650192 +2016-03-14,3.86400,3.86400,3.47800,3.53300,3.53300,-10.01%,52019600 +2016-03-15,3.53300,3.58300,3.50100,3.50600,3.50600,-0.76%,18932368 +2016-03-16,3.47000,3.64600,3.43800,3.61000,3.61000,2.97%,19101312 +2016-03-17,3.59600,3.68900,3.51600,3.65700,3.65700,1.30%,13166512 +2016-03-18,3.65400,3.71800,3.63000,3.64800,3.64800,-0.25%,13830304 +2016-03-21,3.67200,3.83300,3.64200,3.80000,3.80000,4.17%,21939584 +2016-03-22,3.75600,3.79100,3.71300,3.71900,3.71900,-2.13%,11311520 +2016-03-23,3.71800,3.79300,3.68800,3.71700,3.71700,-0.05%,11468240 +2016-03-24,3.67100,3.74700,3.65100,3.68800,3.68800,-0.78%,7315632 +2016-03-28,3.70900,3.74300,3.65300,3.69300,3.69300,0.14%,9256320 +2016-03-29,3.69900,3.90100,3.61800,3.86800,3.86800,4.74%,17190064 +2016-03-30,3.91800,3.92400,3.82200,3.90100,3.90100,0.85%,15170208 +2016-03-31,3.89600,3.99800,3.86100,3.94400,3.94400,1.10%,9732688 +2016-04-01,3.89800,3.93800,3.78800,3.88400,3.88400,-1.52%,13546448 +2016-04-04,3.88800,3.98700,3.87200,3.96100,3.96100,1.98%,9512800 +2016-04-05,3.94200,3.96900,3.86200,3.91400,3.91400,-1.19%,9611264 +2016-04-06,3.93300,4.06300,3.89000,4.05900,4.05900,3.70%,11551328 +2016-04-07,4.04300,4.07500,3.95000,4.00800,4.00800,-1.26%,10737696 +2016-04-08,4.03400,4.13700,3.99900,4.06300,4.06300,1.37%,8871824 +2016-04-11,4.06000,4.07500,3.97000,3.97300,3.97300,-2.22%,7417184 +2016-04-12,3.94600,3.97500,3.84700,3.86700,3.86700,-2.67%,10425488 +2016-04-13,3.91100,4.04800,3.86800,4.04200,4.04200,4.53%,7172304 +2016-04-14,4.02500,4.06000,3.94100,4.03100,4.03100,-0.27%,4528160 +2016-04-15,3.99200,4.00100,3.91600,3.96200,3.96200,-1.71%,7519344 +2016-04-18,3.93600,4.04800,3.90000,3.99300,3.99300,0.78%,7596944 +2016-04-19,3.94600,3.98900,3.88800,3.94100,3.94100,-1.30%,10331184 +2016-04-20,3.93000,4.01500,3.86400,3.99700,3.99700,1.42%,5472464 +2016-04-21,4.00500,4.00500,3.88300,3.95100,3.95100,-1.15%,6600000 +2016-04-22,3.98100,4.10800,3.93800,4.10300,4.10300,3.85%,7517168 +2016-04-25,4.05900,4.15100,4.03500,4.11900,4.11900,0.39%,9570800 +2016-04-26,4.11700,4.16900,4.08800,4.12500,4.12500,0.15%,7742176 +2016-04-27,4.09100,4.17800,3.99200,4.17100,4.17100,1.12%,9688048 +2016-04-28,4.13300,4.17000,4.10000,4.11000,4.11000,-1.46%,7267200 +2016-04-29,4.11200,4.17700,4.06600,4.16400,4.16400,1.31%,10679376 +2016-05-02,4.19100,4.20300,4.12600,4.19200,4.19200,0.67%,10702944 +2016-05-03,4.16600,4.16600,4.01100,4.01700,4.01700,-4.17%,9460848 +2016-05-04,3.98700,4.00600,3.86600,3.90900,3.90900,-2.69%,13265776 +2016-05-05,3.93900,3.97800,3.88400,3.97400,3.97400,1.66%,18394992 +2016-05-06,4.08900,4.21300,3.87600,4.17700,4.17700,5.11%,37809040 +2016-05-09,4.17600,4.19900,4.05600,4.07900,4.07900,-2.35%,14888032 +2016-05-10,4.11400,4.29000,4.10800,4.22100,4.22100,3.48%,20451632 +2016-05-11,4.20200,4.26400,4.18900,4.20700,4.20700,-0.33%,10719360 +2016-05-12,4.21700,4.21700,4.07700,4.16100,4.16100,-1.09%,13168768 +2016-05-13,4.13400,4.25000,4.11900,4.21600,4.21600,1.32%,13189728 +2016-05-16,4.21000,4.28100,4.20400,4.25100,4.25100,0.83%,13182336 +2016-05-17,4.24900,4.26600,4.17500,4.18100,4.18100,-1.65%,6430864 +2016-05-18,4.15100,4.30400,4.12600,4.25200,4.25200,1.70%,13301680 +2016-05-19,4.25100,4.32100,4.21700,4.26300,4.26300,0.26%,11520224 +2016-05-20,4.27200,4.39100,4.26500,4.38300,4.38300,2.81%,14817920 +2016-05-23,4.35500,4.52700,4.33900,4.47400,4.47400,2.08%,13350336 +2016-05-24,4.47500,4.53100,4.43900,4.52000,4.52000,1.03%,9097040 +2016-05-25,4.53100,4.55100,4.48200,4.49800,4.49800,-0.49%,9876688 +2016-05-26,4.47900,4.52100,4.45400,4.50100,4.50100,0.07%,9824992 +2016-05-27,4.50000,4.55500,4.44600,4.55400,4.55400,1.18%,12292048 +2016-05-31,4.56300,4.59900,4.53800,4.58100,4.58100,0.59%,8356672 +2016-06-01,4.54600,4.63600,4.50600,4.63000,4.63000,1.07%,7877872 +2016-06-02,4.63100,4.68100,4.60500,4.68100,4.68100,1.10%,9748832 +2016-06-03,4.68100,4.70900,4.63800,4.69300,4.69300,0.26%,13299488 +2016-06-06,4.68800,4.71300,4.64400,4.66600,4.66600,-0.58%,6677920 +2016-06-07,4.66600,4.68700,4.62500,4.66100,4.66100,-0.11%,11021936 +2016-06-08,4.64700,4.70000,4.59600,4.67600,4.67600,0.32%,10337184 +2016-06-09,4.66800,4.70800,4.63600,4.69500,4.69500,0.41%,7755712 +2016-06-10,4.66200,4.67900,4.55300,4.56800,4.56800,-2.71%,6960880 +2016-06-13,4.53400,4.55600,4.47900,4.51300,4.51300,-1.20%,10850256 +2016-06-14,4.50000,4.54000,4.48100,4.52800,4.52800,0.33%,11276608 +2016-06-15,4.55100,4.59100,4.53800,4.56800,4.56800,0.88%,10661136 +2016-06-16,4.54300,4.58500,4.49300,4.53200,4.53200,-0.79%,10660672 +2016-06-17,4.54100,4.57500,4.49700,4.50400,4.50400,-0.62%,9283856 +2016-06-20,4.57200,4.60100,4.52000,4.53100,4.53100,0.60%,5555568 +2016-06-21,4.52900,4.54600,4.45900,4.53900,4.53900,0.18%,7268272 +2016-06-22,4.53000,4.54800,4.35700,4.46000,4.46000,-1.74%,18494832 +2016-06-23,4.50000,4.61400,4.47400,4.61400,4.61400,3.45%,12097872 +2016-06-24,4.25200,4.43800,4.15000,4.16600,4.16600,-9.71%,34852416 +2016-06-27,3.94900,3.96900,3.78200,3.80800,3.80800,-8.59%,43680400 +2016-06-28,3.85300,3.90100,3.78500,3.87500,3.87500,1.76%,9749824 +2016-06-29,3.92800,4.00600,3.88100,3.98500,3.98500,2.84%,11932512 +2016-06-30,3.99400,4.02600,3.93300,4.02400,4.02400,0.98%,8095728 +2016-07-01,4.03500,4.07100,3.94000,3.97900,3.97900,-1.12%,9803104 +2016-07-05,3.93800,3.97400,3.88800,3.96600,3.96600,-0.33%,9457952 +2016-07-06,3.94900,4.04200,3.92300,4.03900,4.03900,1.84%,14226224 +2016-07-07,4.04500,4.13800,4.04500,4.12500,4.12500,2.13%,9401888 +2016-07-08,4.15600,4.26400,4.12900,4.23300,4.23300,2.62%,9994560 +2016-07-11,4.29100,4.47100,4.29100,4.36300,4.36300,3.07%,20114448 +2016-07-12,4.41000,4.42800,4.37400,4.38100,4.38100,0.41%,13938928 +2016-07-13,4.38900,4.43700,4.34600,4.39100,4.39100,0.23%,15230048 +2016-07-14,4.40600,4.42300,4.32000,4.37500,4.37500,-0.36%,9698480 +2016-07-15,4.39700,4.40300,4.33600,4.37400,4.37400,-0.02%,7088128 +2016-07-18,4.38900,4.47200,4.38300,4.46100,4.46100,1.99%,12454128 +2016-07-19,4.45000,4.47800,4.41300,4.43500,4.43500,-0.58%,5752160 +2016-07-20,4.43500,4.46600,4.35300,4.45600,4.45600,0.47%,17649184 +2016-07-21,4.46400,4.49400,4.39300,4.39800,4.39800,-1.30%,6229024 +2016-07-22,4.40400,4.46000,4.39500,4.40400,4.40400,0.14%,7141632 +2016-07-25,4.40400,4.47100,4.40100,4.44800,4.44800,1.00%,8194752 +2016-07-26,4.44900,4.48600,4.42500,4.43700,4.43700,-0.25%,10149776 +2016-07-27,4.46900,4.46900,4.38300,4.41900,4.41900,-0.41%,7783840 +2016-07-28,4.42100,4.42800,4.30300,4.35100,4.35100,-1.54%,11508416 +2016-07-29,4.35200,4.46400,4.32700,4.45400,4.45400,2.37%,8552976 +2016-08-01,4.44600,4.52800,4.44000,4.50800,4.50800,1.21%,8771296 +2016-08-02,4.50000,4.50000,4.37200,4.38700,4.38700,-2.68%,11651792 +2016-08-03,4.39800,4.46000,4.38800,4.45600,4.45600,1.57%,8632192 +2016-08-04,4.43800,4.51900,4.42600,4.49900,4.49900,0.96%,12882016 +2016-08-05,4.29700,4.52800,4.29700,4.48400,4.48400,-0.33%,30018272 +2016-08-08,4.51100,4.55500,4.49000,4.50400,4.50400,0.45%,16755136 +2016-08-09,4.52400,4.63000,4.51100,4.62900,4.62900,2.78%,14412240 +2016-08-10,4.61300,4.63500,4.57800,4.62500,4.62500,-0.09%,7594912 +2016-08-11,4.62500,4.75000,4.61400,4.71600,4.71600,1.97%,14206832 +2016-08-12,4.71600,4.74300,4.69100,4.73600,4.73600,0.42%,9139760 +2016-08-15,4.72100,4.89700,4.70400,4.89100,4.89100,3.27%,20718560 +2016-08-16,4.87400,4.89300,4.80200,4.85000,4.85000,-0.84%,13499728 +2016-08-17,4.84900,4.86500,4.79400,4.83400,4.83400,-0.33%,10431984 +2016-08-18,4.86300,4.94300,4.86300,4.93900,4.93900,2.17%,15750256 +2016-08-19,4.94600,4.98100,4.90800,4.94500,4.94500,0.12%,12439440 +2016-08-22,4.91800,4.93900,4.82300,4.84300,4.84300,-2.06%,11142144 +2016-08-23,4.78500,4.89300,4.75100,4.87800,4.87800,0.72%,14728928 +2016-08-24,4.89900,4.92800,4.83400,4.84600,4.84600,-0.66%,6589584 +2016-08-25,4.81900,4.93000,4.81200,4.92400,4.92400,1.61%,8436848 +2016-08-26,4.90600,4.96800,4.86400,4.93700,4.93700,0.26%,8838544 +2016-08-29,4.92600,4.99300,4.91400,4.98600,4.98600,0.99%,11129024 +2016-08-30,4.96000,5.03000,4.93300,4.98100,4.98100,-0.10%,11494240 +2016-08-31,4.98200,4.98900,4.93200,4.98000,4.98000,-0.02%,7829472 +2016-09-01,4.99600,5.02400,4.95600,4.97900,4.97900,-0.02%,10764864 +2016-09-02,5.00500,5.06800,4.95600,5.05900,5.05900,1.61%,11538384 +2016-09-06,5.05900,5.10600,5.00900,5.07400,5.07400,0.30%,7813248 +2016-09-07,5.05500,5.11500,5.04500,5.08400,5.08400,0.20%,6895520 +2016-09-08,5.07800,5.10900,5.06100,5.08400,5.08400,,5441024 +2016-09-09,5.05600,5.11200,4.98400,4.98500,4.98500,-1.95%,8604016 +2016-09-12,4.94800,5.07900,4.88500,5.05600,5.05600,1.42%,8458816 +2016-09-13,5.03100,5.07800,5.00800,5.04600,5.04600,-0.20%,9566000 +2016-09-14,5.04600,5.26700,5.04600,5.19600,5.19600,2.97%,28874416 +2016-09-15,5.15800,5.29300,5.13700,5.27700,5.27700,1.56%,10870336 +2016-09-16,5.25400,5.31900,5.23100,5.31400,5.31400,0.70%,18784016 +2016-09-19,5.21800,5.24900,5.08100,5.12700,5.12700,-3.52%,16435888 +2016-09-20,5.14400,5.20600,5.10100,5.11400,5.11400,-0.25%,10151792 +2016-09-21,5.14100,5.24100,5.14100,5.23600,5.23600,2.39%,6956336 +2016-09-22,5.27500,5.34900,5.26700,5.33300,5.33300,1.85%,11374416 +2016-09-23,5.30600,5.37100,5.26500,5.35800,5.35800,0.47%,11290192 +2016-09-26,5.31100,5.33500,5.27400,5.31800,5.31800,-0.75%,5276336 +2016-09-27,5.29000,5.39500,5.29000,5.39500,5.39500,1.45%,7562032 +2016-09-28,5.36800,5.39700,5.32100,5.36000,5.36000,-0.65%,12682096 +2016-09-29,5.36200,5.39100,5.27500,5.32600,5.32600,-0.63%,8654560 +2016-09-30,5.35300,5.36600,5.27300,5.31800,5.31800,-0.15%,11376224 +2016-10-03,5.30700,5.34500,5.28600,5.31600,5.31600,-0.04%,9950160 +2016-10-04,5.34900,5.36200,5.29800,5.32800,5.32800,0.23%,6496688 +2016-10-05,5.36300,5.37400,5.30500,5.31100,5.31100,-0.32%,8390176 +2016-10-06,5.31900,5.34400,5.28500,5.34200,5.34200,0.58%,5458896 +2016-10-07,5.35600,5.35900,5.30100,5.32100,5.32100,-0.39%,5448464 +2016-10-10,5.35600,5.47600,5.31200,5.40800,5.40800,1.64%,16929296 +2016-10-11,5.40600,5.40600,5.15100,5.18800,5.18800,-4.07%,10239776 +2016-10-12,5.17500,5.18700,5.10900,5.13100,5.13100,-1.10%,5868672 +2016-10-13,5.03400,5.06800,4.92600,5.04800,5.04800,-1.62%,11099904 +2016-10-14,5.12500,5.16800,4.98400,5.02800,5.02800,-0.40%,7934112 +2016-10-17,5.03100,5.07000,4.98300,5.04500,5.04500,0.34%,7149520 +2016-10-18,5.10400,5.11400,5.05100,5.05400,5.05400,0.18%,3772720 +2016-10-19,5.04800,5.13300,5.01100,5.11900,5.11900,1.29%,5693488 +2016-10-20,5.12000,5.13300,5.08100,5.11600,5.11600,-0.06%,3762688 +2016-10-21,5.10300,5.23900,5.05500,5.22400,5.22400,2.11%,5870256 +2016-10-24,5.28000,5.29100,5.24400,5.25200,5.25200,0.54%,4134400 +2016-10-25,5.28900,5.32000,5.26300,5.27000,5.27000,0.34%,4776688 +2016-10-26,5.25000,5.30600,5.24100,5.26400,5.26400,-0.11%,5412208 +2016-10-27,5.27900,5.29400,5.22300,5.28800,5.28800,0.46%,8530992 +2016-10-28,5.27900,5.39400,5.23600,5.31900,5.31900,0.59%,14891152 +2016-10-31,5.31900,5.36200,5.28800,5.29700,5.29700,-0.41%,10964560 +2016-11-01,5.27300,5.34300,5.19500,5.26100,5.26100,-0.68%,11934336 +2016-11-02,5.27000,5.30300,5.15900,5.18200,5.18200,-1.50%,9100832 +2016-11-03,5.21300,5.24500,5.09400,5.13000,5.13000,-1.00%,16523552 +2016-11-04,5.05600,5.26400,4.94100,5.20700,5.20700,1.50%,29430640 +2016-11-07,5.28900,5.36900,5.24700,5.36500,5.36500,3.03%,20396944 +2016-11-08,5.37500,5.41100,5.27300,5.37900,5.37900,0.26%,13500992 +2016-11-09,5.23900,5.35800,5.15600,5.33800,5.33800,-0.76%,13392000 +2016-11-10,5.39000,5.44900,5.29300,5.36900,5.36900,0.58%,17264528 +2016-11-11,5.36400,5.41100,5.29600,5.38400,5.38400,0.28%,11653248 +2016-11-14,5.42300,5.51600,5.41100,5.48900,5.48900,1.95%,19154080 +2016-11-15,5.48700,5.55500,5.37500,5.48700,5.48700,-0.04%,16146064 +2016-11-16,5.48600,5.53200,5.41500,5.50400,5.50400,0.31%,7383520 +2016-11-17,5.50100,5.53300,5.48400,5.50300,5.50300,-0.02%,4410240 +2016-11-18,5.53300,5.58500,5.48900,5.49900,5.49900,-0.07%,8592288 +2016-11-21,5.57900,5.92300,5.57900,5.90500,5.90500,7.38%,38436864 +2016-11-22,5.90500,5.93400,5.87900,5.92400,5.92400,0.32%,13681072 +2016-11-23,5.92200,5.96700,5.90600,5.94900,5.94900,0.42%,7820688 +2016-11-25,5.92200,5.93800,5.84900,5.91600,5.91600,-0.55%,5847968 +2016-11-28,5.94100,6.00400,5.88200,5.99800,5.99800,1.39%,9924560 +2016-11-29,6.00000,6.05300,5.95600,5.97100,5.97100,-0.45%,9503872 +2016-11-30,6.00500,6.04300,5.90900,5.92600,5.92600,-0.75%,10663232 +2016-12-01,5.92100,6.01600,5.75600,5.83100,5.83100,-1.60%,12538960 +2016-12-02,5.80100,5.93300,5.75400,5.82300,5.82300,-0.14%,13545536 +2016-12-05,5.78600,5.85400,5.74600,5.79700,5.79700,-0.45%,12294816 +2016-12-06,5.81600,5.92100,5.77100,5.86600,5.86600,1.19%,10910944 +2016-12-07,5.91300,6.13900,5.84800,6.11700,6.11700,4.28%,20455328 +2016-12-08,6.15700,6.17400,5.96300,5.98500,5.98500,-2.16%,10627008 +2016-12-09,6.00000,6.03900,5.87300,5.90100,5.90100,-1.40%,8202288 +2016-12-12,5.84500,5.87500,5.69000,5.82100,5.82100,-1.36%,14535296 +2016-12-13,5.82800,5.97600,5.82800,5.93900,5.93900,2.03%,9789024 +2016-12-14,5.93400,6.18100,5.86200,6.11800,6.11800,3.01%,22884320 +2016-12-15,6.12900,6.14600,6.01100,6.04900,6.04900,-1.13%,15822528 +2016-12-16,6.04800,6.17600,6.02300,6.04300,6.04300,-0.10%,14216064 +2016-12-19,6.08400,6.17400,6.08400,6.12100,6.12100,1.29%,14832272 +2016-12-20,6.11400,6.17300,6.10900,6.12500,6.12500,0.07%,8872848 +2016-12-21,6.12900,6.16900,6.11600,6.12200,6.12200,-0.05%,5220560 +2016-12-22,6.12200,6.15900,6.03200,6.05400,6.05400,-1.11%,7674320 +2016-12-23,6.05300,6.08800,6.03500,6.05800,6.05800,0.07%,2218992 +2016-12-27,6.07500,6.17100,6.07500,6.11400,6.11400,0.92%,7170240 +2016-12-28,6.12800,6.15600,6.03600,6.07800,6.07800,-0.59%,6957984 +2016-12-29,6.07800,6.11700,6.01400,6.04600,6.04600,-0.53%,3839232 +2016-12-30,6.07400,6.09600,6.02900,6.04800,6.04800,0.03%,4002880 +2017-01-03,6.09600,6.14300,6.04200,6.06600,6.06600,0.30%,8770896 +2017-01-04,6.09300,6.39300,6.09100,6.35800,6.35800,4.81%,33952816 +2017-01-05,6.37400,6.43800,6.32700,6.37100,6.37100,0.20%,15636096 +2017-01-06,6.38200,6.41300,6.29200,6.33000,6.33000,-0.64%,7581360 +2017-01-09,6.30400,6.30800,6.16400,6.22000,6.22000,-1.74%,12053568 +2017-01-10,6.24600,6.33100,6.22300,6.27600,6.27600,0.90%,6729808 +2017-01-11,6.30800,6.30800,6.13300,6.21700,6.21700,-0.94%,7755968 +2017-01-12,6.24900,6.24900,6.02800,6.18800,6.18800,-0.47%,9453008 +2017-01-13,6.21400,6.31500,6.21400,6.26700,6.26700,1.28%,5884144 +2017-01-17,5.87500,5.89600,5.45800,5.51400,5.51400,-12.02%,73333280 +2017-01-18,5.49400,5.68800,5.47900,5.54400,5.54400,0.54%,19852624 +2017-01-19,5.58600,5.62000,5.54200,5.60800,5.60800,1.15%,10117696 +2017-01-20,5.66400,5.68100,5.58800,5.61300,5.61300,0.09%,11715232 +2017-01-23,5.61300,5.61800,5.47100,5.60400,5.60400,-0.16%,11905728 +2017-01-24,5.63800,5.78800,5.63400,5.77900,5.77900,3.12%,11130000 +2017-01-25,5.87000,5.92200,5.75400,5.81800,5.81800,0.67%,7959776 +2017-01-26,5.81600,5.84900,5.72800,5.80700,5.80700,-0.19%,5113968 +2017-01-27,5.78600,5.87100,5.77200,5.86100,5.86100,0.93%,5594176 +2017-01-30,5.85100,5.87900,5.77700,5.85400,5.85400,-0.12%,5886832 +2017-01-31,5.86500,5.88800,5.79900,5.87500,5.87500,0.36%,6513440 +2017-02-01,5.88600,5.92500,5.80500,5.89300,5.89300,0.31%,7284048 +2017-02-02,5.89300,5.97800,5.85300,5.93000,5.93000,0.63%,9421664 +2017-02-03,5.93900,5.98800,5.85600,5.97000,5.97000,0.67%,7064272 +2017-02-06,5.95400,6.00800,5.93300,5.96900,5.96900,-0.02%,5736800 +2017-02-07,5.97600,6.03100,5.93800,5.99900,5.99900,0.50%,4484832 +2017-02-08,5.99900,6.14900,5.94900,6.09100,6.09100,1.53%,8312304 +2017-02-09,6.09100,6.18600,6.09100,6.11300,6.11300,0.36%,7377888 +2017-02-10,6.14100,6.20000,6.07900,6.17400,6.17400,1.00%,6525680 +2017-02-13,6.17400,6.27800,6.16400,6.24400,6.24400,1.13%,13496064 +2017-02-14,6.24300,6.30000,6.20900,6.29500,6.29500,0.82%,8421040 +2017-02-15,6.25600,6.33300,6.22400,6.29200,6.29200,-0.05%,11449920 +2017-02-16,6.29200,6.38700,6.22000,6.26100,6.26100,-0.49%,28212448 +2017-02-17,6.93800,7.46600,6.89400,7.44100,7.44100,18.85%,945664 +2017-02-21,7.43400,7.69500,7.41000,7.66400,7.66400,3.00%,26632096 +2017-02-22,7.58100,7.68600,7.54700,7.61300,7.61300,-0.67%,13759696 +2017-02-23,7.62500,7.65600,7.35300,7.36600,7.36600,-3.24%,18279968 +2017-02-24,7.31300,7.54100,7.24100,7.53700,7.53700,2.32%,14373280 +2017-02-27,7.59200,7.60500,7.49300,7.52400,7.52400,-0.17%,9943648 +2017-02-28,7.49800,7.55900,7.42200,7.43700,7.43700,-1.16%,10386256 +2017-03-01,7.50000,7.56900,7.42400,7.54000,7.54000,1.38%,12447376 +2017-03-02,7.53200,7.60900,7.45900,7.46800,7.46800,-0.95%,7520256 +2017-03-03,7.46900,7.51600,7.41300,7.49800,7.49800,0.40%,8018736 +2017-03-06,7.43600,7.54600,7.37200,7.46400,7.46400,-0.45%,11746656 +2017-03-07,7.48700,7.66300,7.41900,7.56800,7.56800,1.39%,14902944 +2017-03-08,7.59400,7.81300,7.53100,7.72100,7.72100,2.02%,22932080 +2017-03-09,7.70100,7.78100,7.61200,7.69300,7.69300,-0.36%,8835104 +2017-03-10,7.78000,7.78100,7.71000,7.76100,7.76100,0.88%,9310656 +2017-03-13,7.81300,7.97800,7.80100,7.96700,7.96700,2.65%,17951872 +2017-03-14,7.97100,7.99000,7.87600,7.93800,7.93800,-0.36%,11669856 +2017-03-15,8.00000,8.03100,7.89200,8.01800,8.01800,1.01%,18081984 +2017-03-16,8.05300,8.05800,7.93700,7.94600,7.94600,-0.90%,14334800 +2017-03-17,7.97000,8.03500,7.92500,8.00600,8.00600,0.76%,16466512 +2017-03-20,8.10600,8.21400,8.09100,8.14600,8.14600,1.75%,11445808 +2017-03-21,8.20500,8.20800,7.97700,7.99800,7.99800,-1.82%,17742048 +2017-03-22,8.02800,8.17200,8.01600,8.15900,8.15900,2.01%,14116448 +2017-03-23,8.14900,8.19500,8.08800,8.13000,8.13000,-0.36%,8982992 +2017-03-24,8.19100,8.24900,8.12700,8.23600,8.23600,1.30%,10140992 +2017-03-27,8.20900,8.28400,8.13400,8.26100,8.26100,0.30%,8745024 +2017-03-28,8.26600,8.38600,8.25600,8.37300,8.37300,1.36%,12280064 +2017-03-29,8.37800,8.41600,8.26700,8.33100,8.33100,-0.50%,8278160 +2017-03-30,8.35700,8.39100,8.29100,8.30100,8.30100,-0.36%,6528528 +2017-03-31,8.30800,8.32200,8.22800,8.26700,8.26700,-0.41%,11811424 +2017-04-03,8.23300,8.27900,8.04100,8.23100,8.23100,-0.44%,16627648 +2017-04-04,8.17200,8.35700,8.13800,8.32500,8.32500,1.14%,16340128 +2017-04-05,8.36900,8.40700,8.32900,8.37500,8.37500,0.60%,25146672 +2017-04-06,8.35000,8.45400,8.28400,8.40000,8.40000,0.30%,14674768 +2017-04-07,8.30400,8.35600,8.26400,8.27800,8.27800,-1.45%,9779824 +2017-04-10,8.27800,8.38100,8.25300,8.32900,8.32900,0.62%,6724336 +2017-04-11,8.31100,8.39100,8.21700,8.33300,8.33300,0.05%,7956704 +2017-04-12,8.35900,8.35900,8.13100,8.21700,8.21700,-1.39%,11639104 +2017-04-13,8.24100,8.35100,8.19800,8.21000,8.21000,-0.09%,5226224 +2017-04-17,8.21300,8.32500,8.19500,8.29700,8.29700,1.06%,7690992 +2017-04-18,8.29700,8.35300,8.25500,8.31000,8.31000,0.16%,5158768 +2017-04-19,8.33900,8.42500,8.31900,8.36400,8.36400,0.65%,7212912 +2017-04-20,8.44700,8.56800,8.37800,8.52900,8.52900,1.97%,11555152 +2017-04-21,8.52900,8.54700,8.43900,8.54100,8.54100,0.14%,6745280 +2017-04-24,8.63100,8.71200,8.55700,8.68800,8.68800,1.72%,10718656 +2017-04-25,8.70000,8.77000,8.66600,8.71400,8.71400,0.30%,9523888 +2017-04-26,8.72500,8.74900,8.61700,8.71000,8.71000,-0.05%,11265248 +2017-04-27,8.56300,8.74000,8.56300,8.72800,8.72800,0.21%,10080368 +2017-04-28,8.70100,8.74700,8.64800,8.72800,8.72800,,14783552 +2017-05-01,8.71900,8.87000,8.66300,8.81900,8.81900,1.04%,11291216 +2017-05-02,8.84600,8.86900,8.68400,8.82400,8.82400,0.06%,15192448 +2017-05-03,8.81200,8.86600,8.73200,8.79300,8.79300,-0.35%,10865344 +2017-05-04,8.85900,8.93100,8.64900,8.76300,8.76300,-0.34%,25755040 +2017-05-05,8.68400,9.05900,8.45100,9.04500,9.04500,3.22%,36128160 +2017-05-08,9.06300,9.22200,8.83300,8.92200,8.92200,-1.36%,14244256 +2017-05-09,8.96900,9.09900,8.91400,9.05800,9.05800,1.52%,11082976 +2017-05-10,9.10400,9.12700,8.98600,9.08900,9.08900,0.34%,11410688 +2017-05-11,9.06300,9.15300,9.01600,9.12600,9.12600,0.41%,9018080 +2017-05-12,9.10500,9.19700,9.04800,9.17600,9.17600,0.55%,7629888 +2017-05-15,9.21200,9.25800,9.15700,9.21400,9.21400,0.41%,9312944 +2017-05-16,9.25800,9.28800,9.13100,9.21600,9.21600,0.02%,18894528 +2017-05-17,9.12400,9.17900,8.88900,8.89800,8.89800,-3.45%,14515744 +2017-05-18,8.80800,8.99100,8.67500,8.96800,8.96800,0.79%,12862656 +2017-05-19,9.05100,9.08800,8.97800,9.00400,9.00400,0.40%,9950384 +2017-05-22,8.96400,9.01900,8.89000,8.94700,8.94700,-0.63%,11329120 +2017-05-23,8.91800,9.00200,8.81600,8.95000,8.95000,0.03%,13030560 +2017-05-24,8.97400,9.02100,8.95100,9.01800,9.01800,0.76%,6521920 +2017-05-25,9.06300,9.26400,9.05400,9.25400,9.25400,2.62%,15873456 +2017-05-26,9.25400,9.27500,9.06700,9.15300,9.15300,-1.09%,9906336 +2017-05-30,9.15300,9.21600,9.09400,9.20100,9.20100,0.52%,10452944 +2017-05-31,9.23800,9.25300,9.08300,9.21100,9.21100,0.11%,41749424 +2017-06-01,9.21900,9.30900,9.01900,9.28300,9.28300,0.78%,25177184 +2017-06-02,9.28900,9.53400,9.25800,9.51600,9.51600,2.51%,20499056 +2017-06-05,9.51600,9.68100,9.51600,9.64600,9.64600,1.37%,14855216 +2017-06-06,9.59800,9.82900,9.57900,9.70900,9.70900,0.65%,10374176 +2017-06-07,9.76500,9.79800,9.67800,9.75300,9.75300,0.45%,9995024 +2017-06-08,9.72100,9.83300,9.67000,9.82900,9.82900,0.78%,9366768 +2017-06-09,9.84800,9.91000,9.18800,9.34100,9.34100,-4.96%,16250832 +2017-06-12,9.21800,9.41400,8.93800,9.36000,9.36000,0.20%,18458688 +2017-06-13,9.43400,9.58600,9.33700,9.48600,9.48600,1.35%,10086144 +2017-06-14,9.49100,9.58600,9.30800,9.44100,9.44100,-0.47%,8815984 +2017-06-15,9.33600,9.45800,9.24400,9.45200,9.45200,0.12%,8632304 +2017-06-16,9.52300,9.57200,9.44100,9.47400,9.47400,0.23%,24929392 +2017-06-19,9.59100,9.85400,9.59100,9.79100,9.79100,3.35%,13106320 +2017-06-20,9.75400,9.86900,9.67500,9.68900,9.68900,-1.04%,9374528 +2017-06-21,9.71000,9.92800,9.70300,9.88500,9.88500,2.02%,13346080 +2017-06-22,9.87500,9.96800,9.75000,9.92400,9.92400,0.39%,8644048 +2017-06-23,9.94300,10.18600,9.93100,10.10100,10.10100,1.78%,24441280 +2017-06-26,10.10900,10.14300,9.75000,9.86100,9.86100,-2.38%,14619120 +2017-06-27,9.83600,9.91100,9.53300,9.55100,9.55100,-3.14%,12094784 +2017-06-28,9.62300,9.73900,9.48600,9.70400,9.70400,1.60%,11819200 +2017-06-29,9.67400,9.69900,9.23200,9.37200,9.37200,-3.42%,11690816 +2017-06-30,9.40200,9.45100,9.29800,9.36200,9.36200,-0.11%,8753552 +2017-07-03,9.44100,9.44400,9.14700,9.18100,9.18100,-1.93%,5725248 +2017-07-05,9.19400,9.34500,9.19400,9.28900,9.28900,1.18%,14727328 +2017-07-06,9.15600,9.23000,9.01200,9.08900,9.08900,-2.15%,10154272 +2017-07-07,9.12800,9.32300,9.12800,9.29800,9.29800,2.30%,11564160 +2017-07-10,9.30400,9.42400,9.24500,9.33400,9.33400,0.39%,10764864 +2017-07-11,9.34800,9.57900,9.34800,9.57300,9.57300,2.56%,8806960 +2017-07-12,9.68800,9.75400,9.64200,9.71100,9.71100,1.44%,9802928 +2017-07-13,9.74200,9.79000,9.60300,9.67300,9.67300,-0.39%,6004336 +2017-07-14,9.68900,9.73100,9.63300,9.69400,9.69400,0.22%,4815792 +2017-07-17,9.70700,9.73000,9.55000,9.70100,9.70100,0.07%,5956752 +2017-07-18,9.67800,9.75800,9.62600,9.74900,9.74900,0.49%,6711072 +2017-07-19,9.80000,9.93800,9.79600,9.85200,9.85200,1.06%,7064080 +2017-07-20,9.89400,9.91300,9.70400,9.80000,9.80000,-0.53%,5988960 +2017-07-21,9.43800,9.62500,9.31300,9.55800,9.55800,-2.47%,18900672 +2017-07-24,9.53100,9.76100,9.50100,9.70100,9.70100,1.50%,8296448 +2017-07-25,9.69100,9.87900,9.61200,9.87500,9.87500,1.79%,6483712 +2017-07-26,9.89700,9.93800,9.81300,9.82500,9.82500,-0.51%,9209152 +2017-07-27,9.88100,9.92400,9.37900,9.50300,9.50300,-3.28%,11920256 +2017-07-28,9.44100,9.59800,9.33800,9.40000,9.40000,-1.08%,15870496 +2017-07-31,9.45000,9.48500,9.28100,9.33100,9.33100,-0.73%,16158672 +2017-08-01,9.40200,9.40200,9.20900,9.23800,9.23800,-1.00%,11478912 +2017-08-02,9.31000,9.31100,8.91600,8.96600,8.96600,-2.94%,18600256 +2017-08-03,8.98900,9.06500,8.86100,9.00300,9.00300,0.41%,30501552 +2017-08-04,10.47500,10.96300,10.40600,10.75300,10.75300,19.44%,79963200 +2017-08-07,10.62800,11.03100,10.59500,10.85900,10.85900,0.99%,26414992 +2017-08-08,10.85600,10.93100,10.62100,10.62100,10.62100,-2.19%,18751040 +2017-08-09,10.56200,10.61800,10.44400,10.46600,10.46600,-1.46%,17915904 +2017-08-10,10.43800,10.43900,10.05900,10.29400,10.29400,-1.64%,23867600 +2017-08-11,10.28300,10.55100,10.21300,10.35600,10.35600,0.60%,10030272 +2017-08-14,10.50500,10.66800,10.47100,10.61300,10.61300,2.48%,10241728 +2017-08-15,10.68800,10.74900,10.58100,10.66200,10.66200,0.46%,9097408 +2017-08-16,10.66300,10.93000,10.63800,10.85400,10.85400,1.80%,13623584 +2017-08-17,10.84400,10.90900,10.63900,10.69100,10.69100,-1.50%,12596256 +2017-08-18,10.68800,10.88200,10.62100,10.75100,10.75100,0.56%,10430256 +2017-08-21,10.75000,10.86800,10.61600,10.75100,10.75100,,10632992 +2017-08-22,10.75400,10.99900,10.74500,10.95300,10.95300,1.88%,13446208 +2017-08-23,10.90300,10.94400,10.77100,10.84400,10.84400,-1.00%,14268160 +2017-08-24,10.89500,11.02400,10.84700,10.94400,10.94400,0.92%,10130368 +2017-08-25,10.97800,11.05500,10.84900,10.85800,10.85800,-0.79%,6694304 +2017-08-28,10.88900,10.98500,10.70900,10.88200,10.88200,0.22%,8376048 +2017-08-29,10.77700,10.91600,10.72200,10.83000,10.83000,-0.48%,6721504 +2017-08-30,10.89100,11.14700,10.89100,11.12200,11.12200,2.70%,9200736 +2017-08-31,11.16800,11.23200,10.95900,11.00900,11.00900,-1.02%,12486560 +2017-09-01,11.04800,11.10200,10.94300,11.09300,11.09300,0.76%,6986480 +2017-09-05,11.04600,11.09800,10.85400,10.95200,10.95200,-1.27%,12951952 +2017-09-06,10.97200,11.02800,10.60100,10.79600,10.79600,-1.42%,13372288 +2017-09-07,10.81300,10.87800,10.73600,10.85300,10.85300,0.53%,7711312 +2017-09-08,10.83300,10.90300,10.75400,10.79300,10.79300,-0.55%,5089472 +2017-09-11,10.87100,11.00600,10.82900,10.95700,10.95700,1.52%,6268256 +2017-09-12,10.97800,11.05000,10.80100,10.86400,10.86400,-0.85%,6771344 +2017-09-13,10.84300,10.94600,10.75900,10.93100,10.93100,0.62%,10496640 +2017-09-14,10.87200,11.02400,10.85900,10.93400,10.93400,0.03%,9729136 +2017-09-15,10.94600,11.11800,10.85400,11.06000,11.06000,1.15%,22087632 +2017-09-18,11.18800,11.58800,11.18100,11.41800,11.41800,3.24%,18157408 +2017-09-19,11.49600,11.49900,11.31600,11.35800,11.35800,-0.53%,12335360 +2017-09-20,11.64000,11.79500,11.50400,11.78100,11.78100,3.72%,15580144 +2017-09-21,11.76100,11.80300,11.53000,11.70200,11.70200,-0.67%,9692928 +2017-09-22,11.70000,12.00500,11.68900,11.94100,11.94100,2.04%,14511760 +2017-09-25,12.00000,12.07800,11.28600,11.30200,11.30200,-5.35%,20416864 +2017-09-26,11.42800,11.68600,11.25100,11.41600,11.41600,1.01%,10410864 +2017-09-27,11.54800,11.93500,11.54800,11.65900,11.65900,2.13%,9702608 +2017-09-28,11.62600,11.76400,11.47600,11.72200,11.72200,0.54%,9366016 +2017-09-29,11.76600,11.86900,11.73800,11.85100,11.85100,1.10%,7139200 +2017-10-02,11.87500,11.99100,11.78900,11.90200,11.90200,0.43%,7449376 +2017-10-03,11.93300,11.99200,11.77600,11.83900,11.83900,-0.53%,5038848 +2017-10-04,11.83900,11.93900,11.72300,11.91800,11.91800,0.67%,6249616 +2017-10-05,11.94600,11.99800,11.80600,11.89800,11.89800,-0.17%,5767200 +2017-10-06,11.88200,12.08800,11.86300,12.05800,12.05800,1.34%,11554720 +2017-10-09,12.09500,12.26700,12.04300,12.08600,12.08600,0.23%,7835552 +2017-10-10,12.17300,12.20900,11.94300,12.05100,12.05100,-0.29%,6647472 +2017-10-11,12.01900,12.09500,11.97600,12.05900,12.05900,0.07%,5373200 +2017-10-12,12.00000,12.06900,11.90300,11.95100,11.95100,-0.90%,8156816 +2017-10-13,12.05500,12.05500,11.87500,11.94600,11.94600,-0.04%,9929568 +2017-10-16,12.00900,12.03100,11.77700,11.79900,11.79900,-1.23%,8350784 +2017-10-17,11.80400,11.93500,11.80400,11.91300,11.91300,0.97%,5681648 +2017-10-18,11.93400,11.95100,11.78500,11.87100,11.87100,-0.35%,4619536 +2017-10-19,11.77600,11.88300,11.57800,11.88300,11.88300,0.10%,8386640 +2017-10-20,11.94100,12.05900,11.94100,11.98000,11.98000,0.82%,5193328 +2017-10-23,12.00000,12.14000,11.95000,11.97300,11.97300,-0.06%,7438064 +2017-10-24,12.04100,12.10800,11.89800,12.06900,12.06900,0.80%,5485760 +2017-10-25,12.00100,12.08400,11.79900,11.84700,11.84700,-1.84%,6853376 +2017-10-26,11.93400,12.11900,11.92200,11.98900,11.98900,1.20%,6878048 +2017-10-27,12.11800,12.29200,12.05700,12.22800,12.22800,1.99%,8900464 +2017-10-30,12.26600,12.55100,12.21500,12.26000,12.26000,0.26%,13377600 +2017-10-31,12.33300,12.62200,12.30600,12.49300,12.49300,1.90%,13093792 +2017-11-01,12.58800,12.58800,12.19800,12.32900,12.32900,-1.31%,15899488 +2017-11-02,12.34400,12.34400,11.12000,11.32300,11.32300,-8.16%,44037952 +2017-11-03,12.61500,12.63400,12.04700,12.59300,12.59300,11.22%,51281248 +2017-11-06,12.68700,12.95900,12.53100,12.91800,12.91800,2.58%,18337152 +2017-11-07,12.91300,13.43700,12.91300,13.09800,13.09800,1.39%,23012192 +2017-11-08,13.28700,13.50000,13.18900,13.38700,13.38700,2.21%,18981744 +2017-11-09,13.33400,13.62000,13.20000,13.34700,13.34700,-0.30%,16109616 +2017-11-10,13.35000,13.85400,13.33100,13.81600,13.81600,3.51%,18551168 +2017-11-13,13.85800,14.19600,13.85800,14.07200,14.07200,1.85%,15412032 +2017-11-14,14.06900,14.30400,14.02500,14.19400,14.19400,0.87%,10115520 +2017-11-15,14.12500,14.25000,13.82300,14.05600,14.05600,-0.97%,9863440 +2017-11-16,14.18000,14.58300,14.14600,14.48600,14.48600,3.06%,13598976 +2017-11-17,14.52900,14.66400,14.34200,14.61400,14.61400,0.88%,9299904 +2017-11-20,14.68800,15.12200,14.68200,15.11400,15.11400,3.42%,11533152 +2017-11-21,15.14400,15.35300,15.04800,15.08900,15.08900,-0.17%,15274848 +2017-11-22,15.09100,15.21000,14.88500,14.93800,14.93800,-1.00%,9875008 +2017-11-24,15.06800,15.21400,15.03600,15.12900,15.12900,1.28%,4769808 +2017-11-27,15.10600,15.22400,14.90300,14.91500,14.91500,-1.41%,8674064 +2017-11-28,14.93800,15.22900,14.88800,15.22200,15.22200,2.06%,8608944 +2017-11-29,15.30100,15.30600,14.15800,14.63800,14.63800,-3.84%,19377456 +2017-11-30,14.84500,14.87700,14.44900,14.57000,14.57000,-0.46%,13414208 +2017-12-01,14.53100,14.57600,13.90200,14.29100,14.29100,-1.91%,18217152 +2017-12-04,14.51700,14.61100,13.03900,13.09300,13.09300,-8.38%,41371408 +2017-12-05,13.02500,13.66500,12.92900,13.19100,13.19100,0.75%,20353072 +2017-12-06,13.07200,13.37300,12.96100,13.30400,13.30400,0.86%,10105824 +2017-12-07,13.38100,13.82800,13.38100,13.74100,13.74100,3.28%,14426816 +2017-12-08,13.96000,14.31000,13.87900,13.92400,13.92400,1.33%,12407360 +2017-12-11,13.93800,14.06200,13.71100,13.98100,13.98100,0.41%,9228768 +2017-12-12,13.88700,13.95600,13.56900,13.64100,13.64100,-2.43%,11300832 +2017-12-13,13.65300,14.14000,13.65200,14.07100,14.07100,3.15%,12658416 +2017-12-14,14.17400,14.32400,14.07800,14.17000,14.17000,0.70%,12523968 +2017-12-15,14.26900,14.50900,14.20600,14.43900,14.43900,1.90%,17027024 +2017-12-18,14.68800,14.72900,14.46300,14.71200,14.71200,1.89%,10587216 +2017-12-19,14.70300,14.89600,14.68800,14.75000,14.75000,0.26%,13286640 +2017-12-20,14.84400,14.89700,14.46800,14.63400,14.63400,-0.79%,9220800 +2017-12-21,14.71200,14.90000,14.69500,14.74800,14.74800,0.78%,9728400 +2017-12-22,14.80400,14.80400,14.58600,14.78400,14.78400,0.24%,10435280 +2017-12-26,14.76400,14.79400,14.56300,14.72900,14.72900,-0.37%,6840928 +2017-12-27,14.72900,15.03100,14.72900,14.96900,14.96900,1.63%,6248448 +2017-12-28,14.99400,15.09400,14.94900,15.04000,15.04000,0.47%,6662992 +2017-12-29,15.04100,15.08100,14.71400,14.72400,14.72400,-2.10%,6650864 +2018-01-02,14.72400,14.91400,14.17300,14.43900,14.43900,-1.94%,13956304 +2018-01-03,14.50000,14.73400,14.47300,14.72500,14.72500,1.98%,8940160 +2018-01-04,14.76600,14.86400,14.46300,14.54300,14.54300,-1.24%,13391536 +2018-01-05,14.65300,14.90400,14.65100,14.79800,14.79800,1.75%,8092368 +2018-01-08,14.95300,15.74700,14.90700,15.69100,15.69100,6.03%,22315664 +2018-01-09,15.69100,15.77100,15.40600,15.62400,15.62400,-0.43%,11308176 +2018-01-10,15.63400,15.99500,15.58800,15.76800,15.76800,0.92%,10113792 +2018-01-11,15.84100,16.36300,15.84100,16.29900,16.29900,3.37%,17351392 +2018-01-12,16.31700,16.42800,16.06900,16.18900,16.18900,-0.67%,13187360 +2018-01-16,16.35300,16.42800,15.63500,15.79800,15.79800,-2.42%,14477104 +2018-01-17,15.99400,16.53800,15.96800,16.42600,16.42600,3.98%,14706896 +2018-01-18,16.46800,16.75800,16.43800,16.57400,16.57400,0.90%,10279904 +2018-01-19,16.74200,16.99200,16.69400,16.92800,16.92800,2.14%,10907312 +2018-01-22,16.93800,17.24100,16.79300,17.23000,17.23000,1.78%,11967392 +2018-01-23,16.93300,17.26300,16.76300,17.07100,17.07100,-0.92%,15075488 +2018-01-24,17.17600,17.30400,16.82900,17.07100,17.07100,,11393552 +2018-01-25,17.22500,17.47500,17.15700,17.29800,17.29800,1.33%,8437296 +2018-01-26,17.46600,17.71900,17.30400,17.71900,17.71900,2.43%,7940416 +2018-01-29,17.71900,17.79800,17.33500,17.37400,17.37400,-1.95%,11757952 +2018-01-30,17.06800,17.28600,15.75100,17.20200,17.20200,-0.99%,21755808 +2018-01-31,17.28200,17.31200,16.81500,17.23900,17.23900,0.22%,14969520 +2018-02-01,17.07500,17.31100,17.06900,17.18800,17.18800,-0.30%,13350048 +2018-02-02,17.00900,17.46600,16.69500,17.09300,17.09300,-0.55%,12168880 +2018-02-05,16.59400,17.49300,16.40700,16.58600,16.58600,-2.97%,19465904 +2018-02-06,15.83300,17.14400,15.65100,17.02400,17.02400,2.64%,16066736 +2018-02-07,17.37400,18.06700,17.19000,17.60100,17.60100,3.39%,18503776 +2018-02-08,17.81300,17.82100,16.52400,16.53300,16.53300,-6.07%,18446864 +2018-02-09,16.84800,17.18400,16.12900,17.03400,17.03400,3.03%,18397248 +2018-02-12,17.38400,17.94800,17.35100,17.78400,17.78400,4.40%,20326768 +2018-02-13,17.81300,18.29500,17.75500,18.28600,18.28600,2.82%,16272352 +2018-02-14,18.18800,19.09000,18.18500,18.88300,18.88300,3.26%,23549728 +2018-02-15,19.12500,19.47900,18.46000,19.24800,19.24800,1.93%,46332432 +2018-02-16,16.12500,16.81300,15.47000,15.59300,15.59300,-18.99%,142250736 +2018-02-20,15.50000,15.83000,15.38200,15.60300,15.60300,0.06%,36081744 +2018-02-21,15.56300,15.66000,14.73900,14.87700,14.87700,-4.65%,47864656 +2018-02-22,15.00000,15.33900,14.95300,15.29100,15.29100,2.78%,25600448 +2018-02-23,15.39700,15.59300,15.02100,15.37000,15.37000,0.52%,20834896 +2018-02-26,15.47300,16.25000,15.42300,16.24100,16.24100,5.67%,27042384 +2018-02-27,16.25000,16.49800,15.98400,16.19600,16.19600,-0.28%,22606304 +2018-02-28,16.25000,17.09900,16.25000,16.85900,16.85900,4.09%,34256800 +2018-03-01,16.91500,17.02500,16.14400,16.48800,16.48800,-2.20%,25834064 +2018-03-02,16.11600,16.99700,15.88800,16.96900,16.96900,2.92%,22642528 +2018-03-05,16.87500,17.87100,16.70600,17.61600,17.61600,3.81%,32868128 +2018-03-06,17.68800,18.28100,17.68800,18.03800,18.03800,2.40%,29000976 +2018-03-07,17.84400,18.34500,17.81300,18.22400,18.22400,1.03%,19875040 +2018-03-08,18.28300,18.55400,18.00000,18.36100,18.36100,0.75%,17769152 +2018-03-09,18.44400,18.62500,18.36300,18.44700,18.44700,0.47%,14759632 +2018-03-12,18.54300,18.83200,18.44800,18.58800,18.58800,0.76%,19319088 +2018-03-13,18.61800,18.72000,18.02000,18.10500,18.10500,-2.60%,19187104 +2018-03-14,18.12500,18.71800,18.04900,18.65600,18.65600,3.04%,22254656 +2018-03-15,18.62500,18.67100,18.31400,18.49400,18.49400,-0.87%,14329808 +2018-03-16,18.52400,18.55900,18.24900,18.35800,18.35800,-0.74%,12258560 +2018-03-19,17.26900,17.71900,17.01600,17.33700,17.33700,-5.56%,30291760 +2018-03-20,17.47100,18.04100,17.43200,17.83900,17.83900,2.90%,18378912 +2018-03-21,17.82500,17.90100,17.57300,17.66900,17.66900,-0.95%,9851696 +2018-03-22,17.38100,17.61900,17.06300,17.10900,17.10900,-3.17%,14956976 +2018-03-23,17.13200,17.23600,16.38200,16.51300,16.51300,-3.48%,19616192 +2018-03-26,16.93800,17.06400,16.39500,16.93600,16.93600,2.56%,16685888 +2018-03-27,17.05900,17.18400,15.78400,15.85600,15.85600,-6.38%,22411376 +2018-03-28,15.75700,15.82400,15.19800,15.32100,15.32100,-3.37%,28564480 +2018-03-29,15.50100,16.15600,15.27900,15.95600,15.95600,4.14%,20001328 +2018-04-02,15.84100,16.19800,15.54500,15.84400,15.84400,-0.70%,16965184 +2018-04-03,16.03100,16.08800,15.62800,15.84400,15.84400,,15588080 +2018-04-04,15.39300,16.23100,15.31900,16.18500,16.18500,2.15%,13549680 +2018-04-05,16.42900,16.96500,16.31900,16.42100,16.42100,1.46%,18691872 +2018-04-06,16.10600,16.37400,16.00400,16.17000,16.17000,-1.53%,13233040 +2018-04-09,16.40900,16.63100,16.21900,16.21900,16.21900,0.30%,8824176 +2018-04-10,16.57900,16.80300,16.46100,16.69900,16.69900,2.96%,12042448 +2018-04-11,16.58000,16.84600,16.58000,16.66100,16.66100,-0.23%,8057248 +2018-04-12,16.75000,17.00600,16.74900,16.80600,16.80600,0.87%,10118336 +2018-04-13,16.12600,16.14600,15.08300,15.26300,15.26300,-9.18%,44880160 +2018-04-16,15.41600,15.48100,14.91900,14.96500,14.96500,-1.95%,24426160 +2018-04-17,15.06300,16.16300,15.03400,16.05000,16.05000,7.25%,32618544 +2018-04-18,16.01500,16.19900,15.60200,16.15600,16.15600,0.66%,11683104 +2018-04-19,15.97900,16.09100,15.66900,16.02300,16.02300,-0.82%,11677760 +2018-04-20,16.08000,16.46300,15.96700,16.29100,16.29100,1.67%,10532288 +2018-04-23,16.37400,16.37400,15.75100,15.88600,15.88600,-2.49%,11130400 +2018-04-24,16.12400,16.50000,15.53800,15.75400,15.75400,-0.83%,15441328 +2018-04-25,15.71800,16.01400,15.45100,15.81400,15.81400,0.38%,10342608 +2018-04-26,15.97300,16.23600,15.94000,16.21900,16.21900,2.56%,8946448 +2018-04-27,16.41400,16.66600,16.24900,16.42200,16.42200,1.25%,11550256 +2018-04-30,16.51100,16.71800,16.33200,16.53400,16.53400,0.68%,13353968 +2018-05-01,16.53400,16.58500,16.28300,16.57900,16.57900,0.27%,10868208 +2018-05-02,16.71800,17.03400,16.58800,16.59100,16.59100,0.07%,14258000 +2018-05-03,16.39600,16.92200,16.26400,16.74100,16.74100,0.90%,19004096 +2018-05-04,15.24400,15.56200,14.70300,15.31600,15.31600,-8.51%,54185728 +2018-05-07,15.44400,15.92600,15.33900,15.77300,15.77300,2.98%,26189072 +2018-05-08,15.69800,16.28300,15.69600,16.20600,16.20600,2.75%,18251248 +2018-05-09,16.27600,16.31900,16.03500,16.21400,16.21400,0.05%,13927808 +2018-05-10,16.23800,16.38700,16.18800,16.29100,16.29100,0.47%,19576688 +2018-05-11,16.25000,16.30000,16.00100,16.24400,16.24400,-0.29%,9387488 +2018-05-14,16.15100,16.28100,15.79300,15.84500,15.84500,-2.46%,16912400 +2018-05-15,15.70900,15.84000,15.51600,15.59700,15.59700,-1.57%,11763904 +2018-05-16,15.57800,15.67600,15.41300,15.57100,15.57100,-0.17%,10066160 +2018-05-17,15.50000,15.57100,15.22600,15.46700,15.46700,-0.67%,21410912 +2018-05-18,15.50000,15.63000,15.45800,15.50600,15.50600,0.25%,7702544 +2018-05-21,15.60900,15.98800,15.60900,15.89100,15.89100,2.48%,14951872 +2018-05-22,15.81900,16.06900,15.59400,15.60100,15.60100,-1.82%,12869760 +2018-05-23,15.54500,16.00800,15.50000,15.99900,15.99900,2.55%,10799904 +2018-05-24,15.98600,15.98600,15.62800,15.78800,15.78800,-1.32%,8204224 +2018-05-25,15.84000,16.05600,15.78800,15.98400,15.98400,1.24%,8504192 +2018-05-29,15.87500,16.21900,15.82800,15.99100,15.99100,0.04%,17100544 +2018-05-30,16.02500,16.09400,15.71600,15.72800,15.72800,-1.64%,14271424 +2018-05-31,15.84300,16.00800,15.70000,15.72300,15.72300,-0.03%,14160288 +2018-06-01,15.79100,16.43700,15.78300,16.32600,16.32600,3.84%,17055056 +2018-06-04,16.40600,16.81300,16.33700,16.76800,16.76800,2.71%,15035152 +2018-06-05,16.76900,17.28700,16.70400,17.17200,17.17200,2.41%,20846016 +2018-06-06,17.21100,17.53600,17.21100,17.39100,17.39100,1.28%,20044192 +2018-06-07,17.40600,17.45300,16.83900,16.93100,16.93100,-2.65%,12387584 +2018-06-08,16.91800,17.16900,16.78800,17.10900,17.10900,1.05%,8238976 +2018-06-11,17.10900,17.29200,16.90800,16.98000,16.98000,-0.75%,16364752 +2018-06-12,17.05100,17.27900,17.02600,17.16500,17.16500,1.09%,8879680 +2018-06-13,17.28700,17.63100,17.21100,17.57100,17.57100,2.37%,13566816 +2018-06-14,17.55100,17.78400,17.46900,17.57000,17.57000,-0.01%,12191728 +2018-06-15,17.46400,17.93800,17.36600,17.91400,17.91400,1.96%,21832576 +2018-06-18,17.66000,17.72800,17.12700,17.45100,17.45100,-2.58%,16032912 +2018-06-19,17.10300,17.37100,16.96200,17.11300,17.11300,-1.94%,11964224 +2018-06-20,17.28900,17.94500,17.28900,17.73400,17.73400,3.63%,16438336 +2018-06-21,17.77400,17.85900,17.40300,17.45800,17.45800,-1.56%,7758800 +2018-06-22,17.56100,17.56100,16.83200,17.04100,17.04100,-2.39%,19139520 +2018-06-25,16.79200,16.87500,16.08800,16.24300,16.24300,-4.68%,21561520 +2018-06-26,16.25800,16.57800,16.19400,16.39900,16.39900,0.96%,11491008 +2018-06-27,16.42200,16.53000,15.85800,15.89300,15.89300,-3.09%,14626352 +2018-06-28,15.81300,16.28500,15.80400,16.14200,16.14200,1.57%,8829856 +2018-06-29,16.24400,16.29500,16.04800,16.09300,16.09300,-0.30%,6605232 +2018-07-02,15.93600,16.34100,15.81800,16.33500,16.33500,1.50%,7055904 +2018-07-03,16.38800,16.39600,15.96600,15.99200,15.99200,-2.10%,6292768 +2018-07-05,16.12400,16.16800,15.76600,16.11900,16.11900,0.79%,8270960 +2018-07-06,16.18200,16.49600,16.12000,16.39900,16.39900,1.74%,5034096 +2018-07-09,16.86700,17.18600,16.60100,16.90400,16.90400,3.08%,12017488 +2018-07-10,17.00000,17.00000,16.73300,16.78400,16.78400,-0.71%,6047984 +2018-07-11,16.56300,16.93500,16.47300,16.83300,16.83300,0.29%,6184544 +2018-07-12,16.99300,17.44900,16.91700,17.39800,17.39800,3.36%,8333616 +2018-07-13,17.39400,17.39800,16.32300,16.65600,16.65600,-4.26%,22834576 +2018-07-16,16.65600,17.17200,16.65600,16.92800,16.92800,1.63%,11335024 +2018-07-17,16.91800,17.17300,16.68100,17.11800,17.11800,1.12%,4612144 +2018-07-18,17.11800,17.24100,17.06800,17.16800,17.16800,0.29%,5089184 +2018-07-19,17.33600,17.57500,17.21100,17.26600,17.26600,0.57%,9384864 +2018-07-20,17.31300,17.36300,16.78400,16.80300,16.80300,-2.68%,9107376 +2018-07-23,16.84300,16.92900,16.46900,16.77400,16.77400,-0.17%,9188336 +2018-07-24,16.89900,17.01300,16.43600,16.64400,16.64400,-0.78%,9399520 +2018-07-25,16.62700,17.24900,16.62700,17.14400,17.14400,3.00%,8352176 +2018-07-26,17.03900,17.45800,16.82900,17.26800,17.26800,0.72%,8051904 +2018-07-27,17.22200,17.30600,16.68100,16.95500,16.95500,-1.81%,11764512 +2018-07-30,16.88400,16.92300,15.94300,16.11600,16.11600,-4.95%,14637296 +2018-07-31,16.11000,16.42900,15.84400,15.98300,15.98300,-0.83%,15845808 +2018-08-01,16.03100,16.46800,16.00000,16.41300,16.41300,2.69%,10328272 +2018-08-02,16.35300,16.99100,16.28200,16.99100,16.99100,3.52%,22069088 +2018-08-03,16.83900,16.83900,16.03400,16.09600,16.09600,-5.27%,30882816 +2018-08-06,16.15600,17.01200,16.15600,16.95800,16.95800,5.36%,19589232 +2018-08-07,16.97200,17.10900,16.71900,16.80100,16.80100,-0.93%,10961472 +2018-08-08,16.86400,16.86400,16.44400,16.53500,16.53500,-1.58%,11625280 +2018-08-09,16.50500,17.04800,16.48400,16.83400,16.83400,1.81%,10994560 +2018-08-10,16.77900,16.91400,16.67300,16.80300,16.80300,-0.18%,7042320 +2018-08-13,16.80400,17.08400,16.71800,16.83000,16.83000,0.16%,7205600 +2018-08-14,16.97900,17.14100,16.79400,16.96600,16.96600,0.81%,11210880 +2018-08-15,16.85500,17.03800,16.40800,16.59900,16.59900,-2.16%,10059424 +2018-08-16,16.80200,17.21800,16.71800,16.74600,16.74600,0.89%,11338336 +2018-08-17,16.61100,16.90500,16.61100,16.81500,16.81500,0.41%,7318224 +2018-08-20,16.84700,17.15600,16.75800,17.10800,17.10800,1.74%,7981760 +2018-08-21,17.03100,17.32200,16.95800,16.98900,16.98900,-0.70%,9004288 +2018-08-22,17.00600,17.43500,16.85400,17.33500,17.33500,2.04%,9353744 +2018-08-23,17.30700,17.71400,17.18800,17.66300,17.66300,1.89%,13035536 +2018-08-24,18.49000,19.58500,18.43300,19.28600,19.28600,9.19%,65318256 +2018-08-27,19.28600,19.53100,18.78800,19.04900,19.04900,-1.23%,178591808 +2018-08-28,19.06300,19.17100,18.88300,19.01300,19.01300,-0.19%,27183280 +2018-08-29,18.95900,19.12900,18.80900,18.88700,18.88700,-0.66%,20133184 +2018-08-30,18.79500,18.92100,18.40300,18.61700,18.61700,-1.43%,16195840 +2018-08-31,18.50000,18.89600,18.46500,18.68600,18.68600,0.37%,12933232 +2018-09-04,18.05600,18.37500,17.89100,18.11400,18.11400,-3.06%,32415888 +2018-09-05,18.02900,18.06800,16.94600,17.01800,17.01800,-6.05%,28959472 +2018-09-06,17.12500,17.31000,16.57600,16.73600,16.73600,-1.66%,20846496 +2018-09-07,16.73700,17.01900,16.50000,16.69100,16.69100,-0.27%,17785936 +2018-09-10,16.79600,16.87400,16.55700,16.81300,16.81300,0.73%,18864496 +2018-09-11,16.72400,16.95300,16.60300,16.70100,16.70100,-0.67%,13390880 +2018-09-12,16.67900,16.76300,16.36200,16.74100,16.74100,0.24%,13806160 +2018-09-13,16.81200,17.00000,16.74800,16.87900,16.87900,0.82%,13252816 +2018-09-14,16.93800,17.10600,16.83600,16.95300,16.95300,0.44%,16103952 +2018-09-17,16.99200,17.01800,16.53500,16.56800,16.56800,-2.27%,10811072 +2018-09-18,16.58100,16.83400,16.58100,16.69800,16.69800,0.78%,11715696 +2018-09-19,16.75300,16.96100,16.70000,16.88800,16.88800,1.14%,13599184 +2018-09-20,17.04000,17.12800,16.88800,17.06600,17.06600,1.05%,11925408 +2018-09-21,17.12500,17.18800,16.77800,16.83100,16.83100,-1.38%,29049312 +2018-09-24,16.76800,17.20200,16.56400,17.13800,17.13800,1.82%,11385824 +2018-09-25,17.19900,17.25000,17.03100,17.16000,17.16000,0.13%,8301536 +2018-09-26,17.06400,17.11900,16.46100,16.49200,16.49200,-3.89%,19771552 +2018-09-27,16.55600,16.77600,16.48100,16.58300,16.58300,0.55%,13326736 +2018-09-28,16.58100,16.81300,16.54500,16.61600,16.61600,0.20%,7616208 +2018-10-01,16.70100,16.80100,16.15400,16.22800,16.22800,-2.34%,17946032 +2018-10-02,16.13000,16.24000,15.95800,16.00900,16.00900,-1.35%,11735648 +2018-10-03,16.06300,16.41000,15.98400,16.33900,16.33900,2.06%,9564800 +2018-10-04,16.29800,16.33800,15.96800,16.10900,16.10900,-1.41%,9716944 +2018-10-05,16.03400,16.37400,15.44800,15.70400,15.70400,-2.51%,16386480 +2018-10-08,15.65300,15.72600,14.95100,15.20100,15.20100,-3.20%,19055008 +2018-10-09,15.14300,15.31200,14.72100,14.91600,14.91600,-1.87%,18565952 +2018-10-10,14.82400,14.87400,14.07900,14.11200,14.11200,-5.39%,25828656 +2018-10-11,13.62200,14.01300,13.38100,13.46600,13.46600,-4.58%,35393456 +2018-10-12,13.86300,14.10500,13.62200,13.89800,13.89800,3.21%,23270480 +2018-10-15,14.39800,14.54800,13.78100,13.80200,13.80200,-0.69%,20818448 +2018-10-16,13.96600,14.64800,13.96600,14.59900,14.59900,5.77%,19937904 +2018-10-17,15.24900,15.46800,14.61100,14.93400,14.93400,2.29%,18924336 +2018-10-18,14.80100,14.87400,14.38500,14.56800,14.56800,-2.45%,12774272 +2018-10-19,14.67800,14.76300,14.20600,14.36000,14.36000,-1.43%,14619408 +2018-10-22,14.46000,14.64800,14.20600,14.51100,14.51100,1.05%,13025472 +2018-10-23,14.17300,14.68800,13.85300,14.55200,14.55200,0.28%,15311440 +2018-10-24,14.47200,14.81300,13.97400,13.98900,13.98900,-3.87%,15938224 +2018-10-25,14.17000,14.54700,14.04500,14.41800,14.41800,3.07%,12914144 +2018-10-26,14.06300,14.11100,13.56400,13.72100,13.72100,-4.83%,20343472 +2018-10-29,14.00700,14.13400,13.31900,13.61600,13.61600,-0.77%,15252064 +2018-10-30,13.63300,14.28900,13.47500,14.27900,14.27900,4.87%,14645936 +2018-10-31,14.59400,14.91800,14.39400,14.39700,14.39700,0.83%,18439584 +2018-11-01,14.54800,15.14500,14.44500,15.06000,15.06000,4.61%,21539968 +2018-11-02,16.30700,16.84300,15.34000,16.11100,16.11100,6.98%,49446064 +2018-11-05,16.04200,16.09300,15.50600,15.56000,15.56000,-3.42%,15259632 +2018-11-06,15.50000,15.76800,15.09000,15.31900,15.31900,-1.55%,14412608 +2018-11-07,15.43600,15.89900,15.39100,15.84700,15.84700,3.45%,12201632 +2018-11-08,15.75500,15.95700,15.54400,15.76300,15.76300,-0.53%,8378800 +2018-11-09,15.68300,15.69900,15.06300,15.27700,15.27700,-3.08%,12455520 +2018-11-12,15.21200,15.31300,14.66600,14.78900,14.78900,-3.19%,13357840 +2018-11-13,14.88000,15.05300,14.52300,14.77300,14.77300,-0.11%,11619200 +2018-11-14,14.91000,15.00000,14.31200,14.34300,14.34300,-2.91%,14109392 +2018-11-15,14.35600,15.30800,14.35500,15.26300,15.26300,6.41%,20538880 +2018-11-16,15.11600,15.18800,14.87200,14.96100,14.96100,-1.98%,11458112 +2018-11-19,14.94400,14.94900,13.84400,13.93800,13.93800,-6.84%,14345120 +2018-11-20,13.31300,13.97700,13.16000,13.71100,13.71100,-1.63%,15977632 +2018-11-21,13.91800,14.29100,13.64400,13.68900,13.68900,-0.16%,11225216 +2018-11-23,13.56300,13.92900,13.49800,13.70300,13.70300,0.10%,3762480 +2018-11-26,13.95600,14.18800,13.71100,14.14800,14.14800,3.25%,8059568 +2018-11-27,14.05800,14.16600,13.95200,14.04600,14.04600,-0.72%,6797280 +2018-11-28,14.28000,14.75000,14.19800,14.71300,14.71300,4.75%,10998592 +2018-11-29,14.68700,14.88100,14.43800,14.76900,14.76900,0.38%,9257824 +2018-11-30,14.77600,14.95000,14.59500,14.90500,14.90500,0.92%,12087712 +2018-12-03,15.46900,15.56100,15.13400,15.24300,15.24300,2.27%,14281376 +2018-12-04,15.12600,15.26700,14.35100,14.35800,14.35800,-5.81%,12905216 +2018-12-06,14.28900,14.91600,14.06300,14.90200,14.90200,3.79%,20975120 +2018-12-07,14.88600,15.06200,13.98200,14.06800,14.06800,-5.60%,13284224 +2018-12-10,14.03700,14.49800,13.94400,14.36100,14.36100,2.08%,11223520 +2018-12-11,14.46900,14.74300,14.23400,14.32000,14.32000,-0.29%,11215728 +2018-12-12,14.63500,14.77100,14.46900,14.49900,14.49900,1.25%,8469312 +2018-12-13,14.59400,14.70100,14.24400,14.29400,14.29400,-1.41%,7194656 +2018-12-14,14.05100,14.12800,13.73200,13.77600,13.77600,-3.62%,10070336 +2018-12-17,13.68800,13.75000,13.02300,13.13600,13.13600,-4.65%,20776560 +2018-12-18,13.18700,13.36100,12.98900,13.25600,13.25600,0.91%,17599984 +2018-12-19,13.31700,13.51900,12.52500,12.62800,12.62800,-4.74%,15467824 +2018-12-20,12.56500,12.72400,12.01700,12.32600,12.32600,-2.39%,20411104 +2018-12-21,12.38100,12.67800,11.98500,12.07300,12.07300,-2.05%,23038800 +2018-12-24,11.77100,12.13600,11.69300,11.80600,11.80600,-2.21%,7148864 +2018-12-26,11.89400,12.56000,11.86300,12.53300,12.53300,6.16%,11830496 +2018-12-27,12.37500,12.80800,12.23600,12.80200,12.80200,2.15%,12407456 +2018-12-28,12.95100,13.11100,12.67500,12.86000,12.86000,0.45%,12035216 +2018-12-31,12.98600,13.16900,12.87400,13.16900,13.16900,2.40%,11876816 +2019-01-02,12.81300,13.33900,12.64700,13.15900,13.15900,-0.08%,10433184 +2019-01-03,12.83700,12.99800,12.45000,12.47500,12.47500,-5.20%,12809600 +2019-01-04,12.76800,12.80300,12.54300,12.65400,12.65400,1.43%,18962208 +2019-01-07,13.07200,13.34000,12.85100,13.12000,13.12000,3.68%,21133072 +2019-01-08,13.35400,13.44500,13.14900,13.39300,13.39300,2.08%,12222480 +2019-01-09,13.45100,13.68400,13.37700,13.55900,13.55900,1.24%,9151200 +2019-01-10,13.45800,13.69600,13.38100,13.62300,13.62300,0.47%,6532976 +2019-01-11,13.49800,13.68400,13.37600,13.63100,13.63100,0.06%,6496752 +2019-01-14,13.50600,13.61900,13.40600,13.47400,13.47400,-1.15%,6755744 +2019-01-15,13.52800,13.96900,13.52800,13.92800,13.92800,3.37%,11307760 +2019-01-16,13.93000,14.20300,13.80800,13.82800,13.82800,-0.72%,8432352 +2019-01-17,13.73700,13.88400,13.72800,13.81400,13.81400,-0.10%,10988240 +2019-01-18,14.32400,14.57300,14.06300,14.50500,14.50500,5.00%,23455920 +2019-01-22,14.37500,14.39000,13.85400,13.93700,13.93700,-3.92%,13181792 +2019-01-23,14.06100,14.20200,13.75100,13.89300,13.89300,-0.32%,7199680 +2019-01-24,13.90800,14.18100,13.90800,14.15300,14.15300,1.87%,6516000 +2019-01-25,14.24900,14.30000,14.12600,14.20400,14.20400,0.36%,11951056 +2019-01-28,13.96900,13.96900,13.20900,13.45800,13.45800,-5.25%,18584832 +2019-01-29,13.44700,13.50100,12.83800,12.90100,12.90100,-4.14%,16270112 +2019-01-30,13.06300,13.17100,12.80800,13.14000,13.14000,1.85%,13347776 +2019-01-31,13.15600,13.50400,13.14100,13.42400,13.42400,2.16%,9827936 +2019-02-01,13.45800,13.92600,13.45400,13.78100,13.78100,2.66%,13653056 +2019-02-04,13.75500,13.87000,13.57300,13.65200,13.65200,-0.94%,8028032 +2019-02-05,13.68100,14.12500,13.68100,14.00200,14.00200,2.56%,10568624 +2019-02-06,14.02900,14.18800,13.92300,14.04200,14.04200,0.29%,8480416 +2019-02-07,13.92800,14.00000,13.65000,13.76800,13.76800,-1.95%,6407264 +2019-02-08,13.65300,14.14900,13.65300,14.14600,14.14600,2.75%,11323680 +2019-02-11,14.23300,14.42500,14.20300,14.32400,14.32400,1.26%,11636720 +2019-02-12,14.45800,14.96300,14.41400,14.90300,14.90300,4.04%,21618224 +2019-02-13,15.00000,15.03100,14.61000,14.77500,14.77500,-0.86%,15635424 +2019-02-14,14.79800,15.14600,14.75300,15.04900,15.04900,1.85%,25381232 +2019-02-15,16.23400,16.78800,15.92500,16.49700,16.49700,9.62%,65441856 +2019-02-19,16.53700,17.04500,16.48000,16.84900,16.84900,2.13%,30577712 +2019-02-20,16.88600,17.17600,16.70100,16.92000,16.92000,0.42%,18057376 +2019-02-21,16.76200,16.99200,16.65900,16.90600,16.90600,-0.08%,11035712 +2019-02-22,16.99300,17.20900,16.92600,17.18600,17.18600,1.66%,11942880 +2019-02-25,17.40600,17.68800,17.40600,17.45600,17.45600,1.57%,13988224 +2019-02-26,17.39100,17.61600,17.39100,17.53300,17.53300,0.44%,10477280 +2019-02-27,17.53100,17.81300,17.50600,17.74900,17.74900,1.23%,11049216 +2019-02-28,17.74900,17.90900,17.62300,17.82800,17.82800,0.45%,10565904 +2019-03-01,17.97500,18.03100,17.73900,17.90900,17.90900,0.45%,13406912 +2019-03-04,18.00000,18.11100,17.46600,17.77500,17.77500,-0.75%,12603072 +2019-03-05,17.79900,17.82600,17.25300,17.36100,17.36100,-2.33%,17406288 +2019-03-06,17.31900,17.43800,16.79600,17.19400,17.19400,-0.96%,14341376 +2019-03-07,17.22100,17.37500,16.96400,17.26400,17.26400,0.41%,8813680 +2019-03-08,16.84500,17.20800,16.66400,17.15900,17.15900,-0.61%,8890512 +2019-03-11,17.20200,17.72100,17.20200,17.61300,17.61300,2.65%,9101456 +2019-03-12,17.69000,17.95500,17.57600,17.81800,17.81800,1.16%,11440400 +2019-03-13,18.05400,18.50000,17.94400,18.28200,18.28200,2.60%,18327888 +2019-03-14,18.23800,18.37300,18.11400,18.28800,18.28800,0.03%,8155872 +2019-03-15,18.42500,18.72400,18.33300,18.54800,18.54800,1.42%,16424192 +2019-03-18,18.54800,19.06100,18.42600,18.70000,18.70000,0.82%,16673184 +2019-03-19,18.78100,18.79700,18.41300,18.44900,18.44900,-1.34%,14472224 +2019-03-20,18.59700,18.75100,18.43400,18.65300,18.65300,1.11%,9474768 +2019-03-21,19.03800,19.79200,18.94800,19.68900,19.68900,5.55%,26641872 +2019-03-22,19.52100,19.68100,18.72400,18.76000,18.76000,-4.72%,18157504 +2019-03-25,18.63300,18.90000,18.44900,18.82700,18.82700,0.36%,9987600 +2019-03-26,19.10000,19.64200,19.09800,19.36300,19.36300,2.85%,15344432 +2019-03-27,19.43600,19.63000,19.09600,19.45800,19.45800,0.49%,12573120 +2019-03-28,19.51500,19.69900,19.37100,19.51900,19.51900,0.31%,10224656 +2019-03-29,19.68400,19.76500,19.48100,19.65400,19.65400,0.69%,10720384 +2019-04-01,19.92100,19.96300,19.66900,19.89800,19.89800,1.24%,12714048 +2019-04-02,19.93500,20.05500,19.81600,19.90200,19.90200,0.02%,10329584 +2019-04-03,20.17300,20.31300,19.97800,20.10900,20.10900,1.04%,12329376 +2019-04-04,20.12500,20.24900,19.40400,19.57200,19.57200,-2.67%,15373280 +2019-04-05,19.64500,19.74600,19.43500,19.44100,19.44100,-0.67%,14033552 +2019-04-08,19.38800,19.81700,19.15400,19.80600,19.80600,1.88%,9420720 +2019-04-09,19.73800,19.95700,19.64100,19.82400,19.82400,0.09%,7082336 +2019-04-10,19.85300,20.18800,19.85000,20.14100,20.14100,1.60%,10198784 +2019-04-11,20.25000,20.25000,19.95000,20.13900,20.13900,-0.01%,8812800 +2019-04-12,20.31300,20.40600,20.19500,20.29800,20.29800,0.79%,7438432 +2019-04-15,20.30700,20.57800,20.26800,20.45900,20.45900,0.79%,8702832 +2019-04-16,20.59400,20.65800,20.42300,20.53400,20.53400,0.37%,9566352 +2019-04-17,20.68800,20.70400,20.38900,20.50300,20.50300,-0.15%,8483200 +2019-04-18,20.52900,20.58400,20.00800,20.21100,20.21100,-1.42%,12317552 +2019-04-22,20.18800,20.53100,20.13900,20.47500,20.47500,1.31%,8248672 +2019-04-23,20.17100,20.37600,19.72800,20.06600,20.06600,-2.00%,17655472 +2019-04-24,20.07200,20.51600,20.07200,20.32700,20.32700,1.30%,12546400 +2019-04-25,20.22300,20.28800,19.65000,19.88200,19.88200,-2.19%,11262784 +2019-04-26,19.81800,20.14100,19.76400,20.02500,20.02500,0.72%,10072208 +2019-04-29,20.08900,20.17700,19.78400,19.80500,19.80500,-1.10%,11383424 +2019-04-30,19.72600,19.75400,19.18400,19.51800,19.51800,-1.45%,20319008 +2019-05-01,19.68000,19.76400,19.40100,19.40400,19.40400,-0.58%,13660896 +2019-05-02,19.32900,19.72900,19.27300,19.42800,19.42800,0.12%,22775216 +2019-05-03,16.36900,17.40300,15.68800,17.40100,17.40100,-10.43%,93257728 +2019-05-06,16.75000,17.08800,16.37500,17.08200,17.08200,-1.83%,37404704 +2019-05-07,16.91100,16.94600,16.32400,16.60400,16.60400,-2.80%,26312160 +2019-05-08,16.60500,16.85900,16.36300,16.64100,16.64100,0.22%,21316416 +2019-05-09,16.45800,16.79300,16.21900,16.71400,16.71400,0.44%,17584864 +2019-05-10,16.61300,16.74300,16.14000,16.51400,16.51400,-1.20%,18456432 +2019-05-13,16.02800,16.13400,15.21200,15.24400,15.24400,-7.69%,27543104 +2019-05-14,15.47000,15.79600,15.40600,15.55500,15.55500,2.04%,23738464 +2019-05-15,15.43200,15.62800,15.37500,15.54400,15.54400,-0.07%,14097808 +2019-05-16,15.69900,15.95300,15.65000,15.85100,15.85100,1.98%,12610464 +2019-05-17,15.61400,15.87200,15.53700,15.63300,15.63300,-1.38%,20955744 +2019-05-20,15.46900,15.51600,15.16500,15.30900,15.30900,-2.07%,12724384 +2019-05-21,15.39300,15.87200,15.39300,15.80900,15.80900,3.27%,18158832 +2019-05-22,15.75000,15.95900,15.70300,15.82100,15.82100,0.08%,13576960 +2019-05-23,15.56700,15.95500,15.50900,15.89900,15.89900,0.49%,18603088 +2019-05-24,16.05400,16.21700,15.92400,15.99600,15.99600,0.61%,14001232 +2019-05-28,16.03300,16.19800,15.80700,15.83400,15.83400,-1.01%,9075888 +2019-05-29,15.67300,15.73200,15.36100,15.46900,15.46900,-2.31%,9968640 +2019-05-30,15.61400,15.70800,15.41700,15.49800,15.49800,0.19%,6553792 +2019-05-31,15.25800,15.43100,15.20900,15.28700,15.28700,-1.36%,11075344 +2019-06-03,15.23400,15.43300,15.04300,15.08500,15.08500,-1.32%,17025296 +2019-06-04,15.31500,15.92900,15.26700,15.91900,15.91900,5.53%,13363680 +2019-06-05,16.11200,16.48300,15.93200,16.47700,16.47700,3.51%,23834592 +2019-06-06,16.50600,16.61900,15.84900,16.07400,16.07400,-2.45%,17743616 +2019-06-07,15.66600,15.68800,14.78400,15.40300,15.40300,-4.17%,33386608 +2019-06-10,15.49000,15.98300,15.49000,15.62900,15.62900,1.47%,17915376 +2019-06-11,15.75000,15.87900,15.07000,15.18800,15.18800,-2.82%,13517008 +2019-06-12,15.16800,15.43400,15.15300,15.24300,15.24300,0.36%,10869104 +2019-06-13,15.35800,15.35800,14.99300,15.12600,15.12600,-0.77%,19938624 +2019-06-14,15.03100,15.09400,14.51900,14.75500,14.75500,-2.45%,15138896 +2019-06-17,14.80600,15.07400,14.80600,14.91300,14.91300,1.07%,14437024 +2019-06-18,15.08100,15.45300,15.08100,15.12900,15.12900,1.45%,10977872 +2019-06-19,15.25100,15.36900,15.12900,15.19800,15.19800,0.46%,10131120 +2019-06-20,15.50000,15.65600,15.25200,15.54600,15.54600,2.29%,11283552 +2019-06-21,15.55800,15.91300,15.50500,15.83700,15.83700,1.87%,23639664 +2019-06-24,15.83000,15.95300,15.68200,15.75600,15.75600,-0.51%,13912096 +2019-06-25,15.73200,15.74400,15.33800,15.39900,15.39900,-2.27%,9195392 +2019-06-26,15.67400,16.12300,15.56300,15.95700,15.95700,3.62%,22993856 +2019-06-27,16.04900,16.41100,16.04000,16.12400,16.12400,1.05%,18398000 +2019-06-28,16.18800,16.27800,15.93000,16.22600,16.22600,0.63%,13021632 +2019-07-01,16.59200,16.68500,16.33400,16.42800,16.42800,1.24%,10639552 +2019-07-02,16.42700,16.62200,16.33600,16.58100,16.58100,0.93%,9122320 +2019-07-03,16.61800,16.80900,16.54100,16.80400,16.80400,1.34%,13290656 +2019-07-05,16.75600,16.94600,16.62200,16.92100,16.92100,0.70%,9145072 +2019-07-08,16.84100,16.86000,16.63400,16.75000,16.75000,-1.01%,9839584 +2019-07-09,16.62400,16.94600,16.58100,16.90900,16.90900,0.95%,8408960 +2019-07-10,17.01100,17.14900,16.84900,16.89900,16.89900,-0.06%,7419360 +2019-07-11,16.96000,17.03400,16.77300,16.99400,16.99400,0.56%,8574272 +2019-07-12,17.00000,17.25800,17.00000,17.14100,17.14100,0.87%,7307744 +2019-07-15,17.26900,17.38800,17.15500,17.35300,17.35300,1.24%,10254928 +2019-07-16,17.25000,17.37400,17.04000,17.21900,17.21900,-0.77%,10237696 +2019-07-17,17.22600,17.53900,17.19400,17.33900,17.33900,0.70%,9553104 +2019-07-18,17.33000,17.40600,17.08800,17.21800,17.21800,-0.70%,12139696 +2019-07-19,17.63300,17.97600,17.40900,17.67100,17.67100,2.63%,16535776 +2019-07-22,17.73900,18.09100,17.67100,17.96000,17.96000,1.64%,10756992 +2019-07-23,18.02800,18.05000,17.11900,17.27200,17.27200,-3.83%,20486816 +2019-07-24,17.31400,17.49100,17.27900,17.44900,17.44900,1.02%,12095648 +2019-07-25,17.41600,17.43700,16.41900,16.71300,16.71300,-4.22%,20220592 +2019-07-26,16.79900,17.11400,16.65900,17.06100,17.06100,2.08%,10840320 +2019-07-29,17.03100,17.04200,16.64300,17.01400,17.01400,-0.28%,10744000 +2019-07-30,17.01500,17.24200,16.84800,17.14300,17.14300,0.76%,10285888 +2019-07-31,17.14400,17.45300,16.94700,17.09100,17.09100,-0.30%,10998608 +2019-08-01,17.07600,17.40400,16.77300,17.01400,17.01400,-0.45%,18861376 +2019-08-02,15.92200,15.93800,15.01400,15.25800,15.25800,-10.32%,47861824 +2019-08-05,14.81200,14.87500,14.31600,14.43400,14.43400,-5.40%,24062176 +2019-08-06,14.71900,14.80600,14.38800,14.73900,14.73900,2.11%,15176960 +2019-08-07,14.43600,14.70800,14.38600,14.68800,14.68800,-0.35%,12240400 +2019-08-08,14.85900,15.04800,14.63400,14.65600,14.65600,-0.22%,15188912 +2019-08-09,14.54700,14.54700,14.13700,14.29600,14.29600,-2.46%,19615104 +2019-08-12,14.18900,14.21100,13.93800,14.02900,14.02900,-1.87%,14102448 +2019-08-13,14.03000,14.62400,13.93800,14.42600,14.42600,2.83%,12947648 +2019-08-14,14.12900,14.18600,13.64700,13.71400,13.71400,-4.94%,18226912 +2019-08-15,13.69600,13.75000,13.37800,13.54300,13.54300,-1.25%,17867200 +2019-08-16,13.68800,13.91100,13.68400,13.82400,13.82400,2.07%,12310000 +2019-08-19,14.12500,14.18100,13.93300,13.96700,13.96700,1.03%,10606720 +2019-08-20,13.89400,13.95600,13.68800,13.69900,13.69900,-1.92%,8830544 +2019-08-21,13.89600,14.18800,13.81300,14.15900,14.15900,3.36%,11803408 +2019-08-22,14.24100,14.31300,14.11700,14.20500,14.20500,0.32%,10519456 +2019-08-23,14.14100,14.33700,13.91000,13.96300,13.96300,-1.70%,12504720 +2019-08-26,14.12400,14.17600,13.79600,13.95000,13.95000,-0.09%,6868912 +2019-08-27,14.02300,14.05900,13.79500,13.98600,13.98600,0.26%,8337520 +2019-08-28,13.84700,14.01600,13.71300,13.90500,13.90500,-0.58%,7962416 +2019-08-29,14.11000,14.36800,14.03300,14.21300,14.21300,2.22%,7429296 +2019-08-30,14.18800,14.25800,13.98600,14.16400,14.16400,-0.34%,8727936 +2019-09-03,14.11900,14.28100,13.88200,14.01800,14.01800,-1.03%,7251376 +2019-09-04,14.10600,14.24600,14.06900,14.13900,14.13900,0.86%,9507184 +2019-09-05,14.33800,14.77600,14.30800,14.71100,14.71100,4.05%,11807152 +2019-09-06,14.75000,14.82900,14.62600,14.73100,14.73100,0.14%,8937776 +2019-09-09,14.83500,14.90700,14.23900,14.44600,14.44600,-1.93%,11527504 +2019-09-10,14.36200,14.87500,14.21600,14.87100,14.87100,2.94%,11260176 +2019-09-11,14.93800,15.44100,14.87500,15.42600,15.42600,3.73%,14331312 +2019-09-12,15.47500,15.71200,15.47000,15.62100,15.62100,1.26%,16018128 +2019-09-13,15.57800,15.62500,15.20500,15.23500,15.23500,-2.47%,9711536 +2019-09-16,15.09900,15.38100,15.05100,15.26200,15.26200,0.18%,5441808 +2019-09-17,15.17300,15.37400,15.12600,15.27800,15.27800,0.10%,9936400 +2019-09-18,15.36900,15.46300,15.22100,15.41300,15.41300,0.88%,11402864 +2019-09-19,15.42000,15.74100,15.21600,15.25800,15.25800,-1.01%,9766672 +2019-09-20,15.34300,15.36600,14.96600,15.00400,15.00400,-1.66%,12460368 +2019-09-23,15.00500,15.19700,14.90900,15.04700,15.04700,0.29%,9610208 +2019-09-24,15.20300,15.20500,14.73200,14.87800,14.87800,-1.12%,9715296 +2019-09-25,14.83300,15.14300,14.56400,15.09800,15.09800,1.48%,7110496 +2019-09-26,15.02100,15.29500,14.86400,15.25100,15.25100,1.01%,6059024 +2019-09-27,15.31300,15.48300,15.04600,15.17400,15.17400,-0.50%,6709120 +2019-09-30,15.17400,15.19000,14.89900,14.93300,14.93300,-1.59%,11920752 +2019-10-01,15.01700,15.09300,14.34400,14.39700,14.39700,-3.59%,11656976 +2019-10-02,14.21800,14.29300,13.89700,14.27100,14.27100,-0.88%,9428224 +2019-10-03,13.80800,14.02100,13.45400,14.02100,14.02100,-1.75%,14813488 +2019-10-04,14.02400,14.30700,14.01100,14.28600,14.28600,1.89%,5290528 +2019-10-07,14.37800,14.53400,14.34200,14.43400,14.43400,1.04%,5832384 +2019-10-08,14.38000,14.46300,14.06900,14.31900,14.31900,-0.80%,7176848 +2019-10-09,14.43800,14.49500,14.21900,14.37700,14.37700,0.41%,7415680 +2019-10-10,14.28500,14.30400,14.09400,14.23300,14.23300,-1.00%,11098224 +2019-10-11,14.54500,14.92100,14.42200,14.77800,14.77800,3.83%,8962384 +2019-10-14,14.77300,14.80900,14.58200,14.67300,14.67300,-0.71%,5142256 +2019-10-15,14.74400,15.22400,14.71400,15.06100,15.06100,2.64%,7913872 +2019-10-16,14.92300,14.99900,14.72400,14.94300,14.94300,-0.78%,7141024 +2019-10-17,15.01300,15.11100,14.88300,15.09400,15.09400,1.01%,6316448 +2019-10-18,14.97600,15.07000,14.81900,14.96400,14.96400,-0.86%,5766752 +2019-10-21,15.14200,15.38600,15.07700,15.24000,15.24000,1.84%,7430112 +2019-10-22,15.34800,15.38300,14.99600,15.09400,15.09400,-0.96%,7557152 +2019-10-23,15.11600,15.42400,15.00000,15.41300,15.41300,2.11%,5986304 +2019-10-24,15.37600,15.40000,14.66800,14.95800,14.95800,-2.95%,13021472 +2019-10-25,15.16300,15.32900,15.00100,15.27300,15.27300,2.11%,11367600 +2019-10-28,15.40600,15.73400,15.37000,15.55600,15.55600,1.85%,10781520 +2019-10-29,15.50000,15.59600,15.33900,15.37300,15.37300,-1.18%,5752000 +2019-10-30,15.37500,15.49400,15.19400,15.39200,15.39200,0.12%,7890992 +2019-10-31,15.48800,15.48800,15.14800,15.28600,15.28600,-0.69%,29550000 +2019-11-01,10.85400,11.83400,10.83200,11.58100,11.58100,-24.24%,167773824 +2019-11-04,11.72600,12.03500,11.68800,11.95400,11.95400,3.22%,41793312 +2019-11-05,12.01000,12.03100,11.51600,11.79900,11.79900,-1.30%,30308672 +2019-11-06,11.86900,12.04900,11.77500,11.90200,11.90200,0.87%,21532640 +2019-11-07,12.00000,12.31200,11.99100,12.15300,12.15300,2.11%,21498048 +2019-11-08,12.17900,12.18300,12.00000,12.03800,12.03800,-0.95%,13104192 +2019-11-11,11.96700,12.05600,11.82700,11.94800,11.94800,-0.75%,11028368 +2019-11-12,11.91600,12.15500,11.91600,12.12300,12.12300,1.46%,14803248 +2019-11-13,12.11900,12.24100,11.89100,11.91600,11.91600,-1.71%,9994352 +2019-11-14,11.84900,11.94600,11.73800,11.91000,11.91000,-0.05%,18289248 +2019-11-15,12.03000,12.11900,11.88800,12.03900,12.03900,1.08%,13935088 +2019-11-18,12.00600,12.21800,11.97000,12.06400,12.06400,0.21%,13576544 +2019-11-19,12.21800,12.27200,12.08000,12.12500,12.12500,0.51%,9357840 +2019-11-20,12.12500,12.24500,12.03100,12.12800,12.12800,0.02%,12156464 +2019-11-21,12.12500,12.14900,11.98100,12.00000,12.00000,-1.06%,13731008 +2019-11-22,12.07900,12.17100,12.01100,12.15600,12.15600,1.30%,15048640 +2019-11-25,12.18800,12.41000,12.18700,12.36900,12.36900,1.75%,9360880 +2019-11-26,12.37500,12.45000,12.18100,12.26700,12.26700,-0.82%,11351744 +2019-11-27,12.28100,12.30300,12.14600,12.22500,12.22500,-0.34%,8968576 +2019-11-29,12.20300,12.26400,12.14600,12.19600,12.19600,-0.24%,4235296 +2019-12-02,12.21200,12.21200,11.93100,12.07100,12.07100,-1.02%,10199856 +2019-12-03,11.87500,12.01100,11.76100,11.99900,11.99900,-0.60%,10062112 +2019-12-04,12.06700,12.19000,11.96100,12.10600,12.10600,0.89%,8400736 +2019-12-05,12.07200,12.11300,11.92300,11.97800,11.97800,-1.06%,9949168 +2019-12-06,12.02600,12.07300,11.86700,11.88800,11.88800,-0.75%,10061184 +2019-12-09,11.89100,11.92600,11.77300,11.89500,11.89500,0.06%,12065344 +2019-12-10,11.94100,12.17900,11.85200,12.00900,12.00900,0.96%,12355264 +2019-12-11,12.00900,12.09400,11.87500,11.95200,11.95200,-0.47%,13932688 +2019-12-12,11.97600,12.18100,11.89600,12.04400,12.04400,0.77%,14752208 +2019-12-13,12.06300,12.18700,11.99100,12.05800,12.05800,0.12%,14196528 +2019-12-16,12.13600,12.55400,12.12500,12.41500,12.41500,2.96%,18109568 +2019-12-17,12.41300,12.49100,12.35100,12.43800,12.43800,0.19%,9509088 +2019-12-18,12.43800,12.51500,12.42200,12.50100,12.50100,0.51%,11005648 +2019-12-19,12.46600,12.84500,12.39900,12.73400,12.73400,1.86%,15744736 +2019-12-20,12.78900,12.93300,12.65900,12.88400,12.88400,1.18%,27388208 +2019-12-23,12.90600,13.03700,12.75300,12.80400,12.80400,-0.62%,14482832 +2019-12-24,12.80400,12.80400,12.73600,12.79000,12.79000,-0.11%,4224288 +2019-12-26,12.79000,12.86300,12.76300,12.85100,12.85100,0.48%,6315184 +2019-12-27,12.85700,12.87000,12.74700,12.77700,12.77700,-0.58%,8873360 +2019-12-30,12.77200,12.79300,12.60300,12.69600,12.69600,-0.63%,11328560 +2019-12-31,12.66800,12.78600,12.63100,12.71300,12.71300,0.13%,8761552 +2020-01-02,12.85500,12.95200,12.69400,12.79500,12.79500,0.65%,9992432 +2020-01-03,12.50000,12.73900,12.40500,12.55300,12.55300,-1.89%,12269968 +2020-01-06,12.42400,12.69800,12.37500,12.67900,12.67900,1.00%,8256624 +2020-01-07,12.67900,12.83900,12.58100,12.80300,12.80300,0.98%,8526880 +2020-01-08,12.80300,12.98700,12.78900,12.93600,12.93600,1.04%,10780576 +2020-01-09,13.03100,13.05600,12.87100,12.92500,12.92500,-0.09%,7605920 +2020-01-10,12.95000,13.10400,12.88400,12.96600,12.96600,0.32%,7304224 +2020-01-13,13.00300,13.21900,12.99400,13.19700,13.19700,1.78%,9713200 +2020-01-14,13.24400,13.39700,13.19400,13.31600,13.31600,0.90%,10351360 +2020-01-15,13.18900,13.51200,13.17000,13.33700,13.33700,0.16%,9297328 +2020-01-16,13.49900,13.71300,13.41100,13.70300,13.70300,2.74%,10231040 +2020-01-17,13.75000,13.92000,13.69800,13.86700,13.86700,1.20%,15939776 +2020-01-21,13.83200,14.00000,13.70600,13.82800,13.82800,-0.28%,9917216 +2020-01-22,13.87500,14.11900,13.85400,13.92000,13.92000,0.67%,7236352 +2020-01-23,14.00900,14.43600,13.84300,14.37900,14.37900,3.30%,13541840 +2020-01-24,14.67200,15.11800,14.64600,14.87800,14.87800,3.47%,25739744 +2020-01-27,14.38100,14.79400,14.21400,14.68600,14.68600,-1.29%,19210496 +2020-01-28,14.71500,14.86500,14.67200,14.79500,14.79500,0.74%,9858288 +2020-01-29,14.86500,14.93900,14.65800,14.69100,14.69100,-0.70%,7233888 +2020-01-30,14.31900,14.60200,14.25900,14.48400,14.48400,-1.41%,11059440 +2020-01-31,14.40900,14.40900,13.92800,13.95900,13.95900,-3.62%,16012160 +2020-02-03,14.10300,14.21100,13.97800,14.07900,14.07900,0.86%,9030160 +2020-02-04,14.28400,14.47900,14.24500,14.45800,14.45800,2.69%,7896480 +2020-02-05,14.61300,14.66400,14.34700,14.36900,14.36900,-0.62%,10528592 +2020-02-06,14.42300,14.58400,14.31400,14.53300,14.53300,1.14%,7439024 +2020-02-07,14.41100,14.58800,14.40500,14.48600,14.48600,-0.32%,7526384 +2020-02-10,14.38100,14.66000,14.34400,14.52600,14.52600,0.28%,12961216 +2020-02-11,14.61300,14.66400,14.39100,14.46900,14.46900,-0.39%,11354592 +2020-02-12,14.48900,14.69900,14.43900,14.65400,14.65400,1.28%,13379680 +2020-02-13,14.53100,15.08400,14.52500,14.85100,14.85100,1.34%,24259312 +2020-02-14,13.59400,14.18800,13.56300,13.96700,13.96700,-5.95%,33820704 +2020-02-18,13.94900,14.14400,13.77400,14.11200,14.11200,1.04%,13776656 +2020-02-19,14.12300,14.21500,13.93900,14.06400,14.06400,-0.34%,11504224 +2020-02-20,14.02500,14.29800,13.97800,14.26800,14.26800,1.45%,11952064 +2020-02-21,13.96800,14.03600,13.76700,13.96600,13.96600,-2.12%,15432128 +2020-02-24,13.12400,13.52300,13.08400,13.35900,13.35900,-4.35%,16486976 +2020-02-25,13.52400,13.59300,12.65700,12.87400,12.87400,-3.63%,20457856 +2020-02-26,12.94400,13.07100,12.67600,12.69600,12.69600,-1.38%,13157088 +2020-02-27,12.44100,12.71700,12.06600,12.07400,12.07400,-4.90%,17583584 +2020-02-28,11.68800,12.25700,11.61100,12.07000,12.07000,-0.03%,19475648 +2020-03-02,12.16800,12.32400,11.88400,12.28700,12.28700,1.80%,14659504 +2020-03-03,12.28100,12.42800,11.78900,11.98400,11.98400,-2.47%,11180016 +2020-03-04,12.35800,12.61600,12.08000,12.60200,12.60200,5.16%,11413968 +2020-03-05,12.30800,12.62300,12.24400,12.28500,12.28500,-2.52%,8959888 +2020-03-06,11.97300,12.20700,11.67400,11.92400,11.92400,-2.94%,15445280 +2020-03-09,11.08700,11.85100,11.08700,11.60600,11.60600,-2.67%,18836640 +2020-03-10,11.84400,12.52700,11.52900,12.49800,12.49800,7.69%,21753808 +2020-03-11,12.16800,12.25600,11.32200,11.38800,11.38800,-8.88%,23357872 +2020-03-12,10.54100,10.88700,10.16100,10.18100,10.18100,-10.60%,33077744 +2020-03-13,10.71700,11.06600,9.83900,11.04800,11.04800,8.52%,17172496 +2020-03-16,10.07300,10.70200,9.80600,9.81500,9.81500,-11.16%,16451312 +2020-03-17,10.05700,10.76600,9.85300,10.51300,10.51300,7.11%,23911584 +2020-03-18,9.85800,11.58300,9.85800,11.06300,11.06300,5.23%,31806720 +2020-03-19,10.98300,11.85800,10.79100,11.11800,11.11800,0.50%,14927840 +2020-03-20,11.28300,11.73500,10.21900,10.28000,10.28000,-7.54%,18297680 +2020-03-23,10.24700,10.47800,9.78900,10.11800,10.11800,-1.58%,15707264 +2020-03-24,10.73300,11.84600,10.68700,11.66000,11.66000,15.24%,23572624 +2020-03-25,11.71900,12.29300,11.56400,11.77100,11.77100,0.95%,24232912 +2020-03-26,11.79200,12.66600,11.65800,12.53600,12.53600,6.50%,18998688 +2020-03-27,12.07600,12.26000,11.86200,11.95600,11.95600,-4.63%,14636240 +2020-03-30,11.93800,12.93400,11.81800,12.85800,12.85800,7.54%,16641552 +2020-03-31,12.77400,13.03900,12.45100,12.65900,12.65900,-1.55%,18113568 +2020-04-01,12.16200,12.47300,11.81200,12.04800,12.04800,-4.83%,13762624 +2020-04-02,11.89100,12.38300,11.81600,12.13100,12.13100,0.69%,10611648 +2020-04-03,12.10600,12.35700,12.01100,12.16500,12.16500,0.28%,13509952 +2020-04-06,12.51900,13.03600,12.42000,12.97500,12.97500,6.66%,15973504 +2020-04-07,13.31300,13.46500,12.96100,13.07100,13.07100,0.74%,13625712 +2020-04-08,13.25800,13.49200,13.14400,13.41200,13.41200,2.61%,12708480 +2020-04-09,13.20100,13.28100,12.89700,13.11900,13.11900,-2.18%,22149712 +2020-04-13,13.06300,13.18800,12.54200,12.63000,12.63000,-3.73%,13983712 +2020-04-14,12.92600,13.16400,12.81300,12.95700,12.95700,2.59%,11702800 +2020-04-15,12.76600,12.90900,12.59500,12.76200,12.76200,-1.50%,7635568 +2020-04-16,12.81300,13.17300,12.68800,12.82600,12.82600,0.50%,12373856 +2020-04-17,13.12300,13.23900,12.84100,13.12600,13.12600,2.34%,11428576 +2020-04-20,13.07400,13.37800,13.00100,13.24900,13.24900,0.94%,9662848 +2020-04-21,13.13000,13.17000,12.50000,12.50300,12.50300,-5.63%,11518704 +2020-04-22,12.93000,13.30100,12.81400,13.21100,13.21100,5.66%,9270992 +2020-04-23,13.20400,13.35400,13.01600,13.07700,13.07700,-1.01%,6239328 +2020-04-24,13.20900,13.55800,13.16300,13.55100,13.55100,3.62%,10069552 +2020-04-27,13.68800,13.78800,13.48400,13.61900,13.61900,0.50%,10159072 +2020-04-28,13.75000,13.85600,13.57200,13.62700,13.62700,0.06%,10420352 +2020-04-29,13.86400,14.00000,13.78200,13.87800,13.87800,1.84%,17279968 +2020-04-30,13.80000,13.83400,13.56800,13.70600,13.70600,-1.24%,11891664 +2020-05-01,13.49100,13.50200,12.85800,12.97800,12.97800,-5.31%,12189152 +2020-05-04,12.92500,13.18800,12.84400,13.18800,13.18800,1.62%,9796432 +2020-05-05,13.35300,13.84700,13.28200,13.77800,13.77800,4.47%,20059056 +2020-05-06,12.90600,13.26600,12.57800,13.00100,13.00100,-5.64%,39842368 +2020-05-07,13.26400,13.40900,13.10300,13.15200,13.15200,1.16%,17667728 +2020-05-08,13.33000,13.67300,13.24600,13.62600,13.62600,3.60%,17356256 +2020-05-11,13.57100,14.09800,13.45800,14.03600,14.03600,3.01%,12915856 +2020-05-12,14.25700,14.34400,13.79300,13.81900,13.81900,-1.55%,14925072 +2020-05-13,13.80100,13.99100,13.06800,13.35800,13.35800,-3.34%,16662688 +2020-05-14,13.11500,13.28400,12.66300,12.84900,12.84900,-3.81%,12574320 +2020-05-15,12.72100,13.18600,12.68500,13.15300,13.15300,2.37%,13160128 +2020-05-18,13.45400,13.69900,13.37500,13.47600,13.47600,2.46%,8745424 +2020-05-19,13.46800,13.82400,13.41500,13.73500,13.73500,1.92%,7848384 +2020-05-20,13.90500,14.09900,13.87100,14.04400,14.04400,2.25%,11620256 +2020-05-21,13.93800,14.16300,13.89800,13.94300,13.94300,-0.72%,8904224 +2020-05-22,14.05900,14.11300,13.64700,13.76100,13.76100,-1.31%,7658128 +2020-05-26,14.00000,14.21100,13.87700,13.89700,13.89700,0.99%,6704752 +2020-05-27,13.95500,14.21500,13.67300,14.20700,14.20700,2.23%,7442064 +2020-05-28,14.21300,14.33200,13.89900,13.93300,13.93300,-1.93%,9806256 +2020-05-29,13.98100,14.65300,13.90600,14.59100,14.59100,4.72%,15400896 +2020-06-01,14.56200,14.75000,14.39000,14.66500,14.66500,0.51%,8654336 +2020-06-02,14.66900,14.66900,14.12500,14.40300,14.40300,-1.79%,14142656 +2020-06-03,14.40000,14.56000,14.25500,14.45400,14.45400,0.35%,9864336 +2020-06-04,14.31800,14.55800,14.14900,14.29100,14.29100,-1.13%,7200864 +2020-06-05,14.62500,14.82400,14.55600,14.69800,14.69800,2.85%,8814864 +2020-06-08,14.69100,14.81300,14.40300,14.48700,14.48700,-1.44%,6892160 +2020-06-09,14.45000,14.65500,14.34700,14.46300,14.46300,-0.17%,6859392 +2020-06-10,14.51600,14.68500,14.35100,14.54800,14.54800,0.59%,5512112 +2020-06-11,14.25000,14.25000,13.60300,13.67500,13.67500,-6.00%,14081536 +2020-06-12,14.12600,14.21300,13.61300,13.92400,13.92400,1.82%,9850128 +2020-06-15,13.62400,14.16900,13.49000,14.11600,14.11600,1.38%,6929040 +2020-06-16,14.63000,14.70500,14.24700,14.34800,14.34800,1.64%,8307536 +2020-06-17,14.40800,14.46200,14.13400,14.15900,14.15900,-1.32%,9164576 +2020-06-18,13.94900,14.03200,13.50100,13.71600,13.71600,-3.13%,18327216 +2020-06-19,13.93800,13.95500,13.36100,13.62600,13.62600,-0.66%,19073408 +2020-06-22,13.59900,13.73100,13.48800,13.55400,13.55400,-0.53%,8614256 +2020-06-23,13.71300,13.71300,13.27900,13.47600,13.47600,-0.58%,13355424 +2020-06-24,13.43100,13.52800,12.94800,13.07800,13.07800,-2.95%,15251616 +2020-06-25,13.02600,13.27800,12.88300,13.24900,13.24900,1.31%,8396464 +2020-06-26,13.24200,13.29600,12.98100,13.16400,13.16400,-0.64%,16288400 +2020-06-29,13.20900,13.20900,12.79500,12.93200,12.93200,-1.76%,12253728 +2020-06-30,12.96900,13.27600,12.95000,13.12700,13.12700,1.51%,12757792 +2020-07-01,13.16200,13.18600,12.95600,13.09000,13.09000,-0.28%,10510384 +2020-07-02,13.21600,13.31300,13.04600,13.15700,13.15700,0.51%,7782336 +2020-07-06,13.42300,13.51900,13.31900,13.40300,13.40300,1.87%,7281184 +2020-07-07,13.24600,13.46100,13.14100,13.17400,13.17400,-1.71%,6663168 +2020-07-08,13.19100,13.43800,13.19100,13.38100,13.38100,1.57%,6195088 +2020-07-09,13.46100,13.71400,13.32600,13.67400,13.67400,2.19%,7353408 +2020-07-10,13.62200,13.62200,13.27500,13.50700,13.50700,-1.22%,6138576 +2020-07-13,13.67800,13.72800,13.18500,13.20600,13.20600,-2.23%,7020432 +2020-07-14,13.18800,13.50300,13.04100,13.48300,13.48300,2.10%,6912352 +2020-07-15,13.67600,13.76600,13.37900,13.44600,13.44600,-0.27%,7172784 +2020-07-16,13.32100,13.45500,13.08200,13.44500,13.44500,-0.01%,6726928 +2020-07-17,13.53600,13.79600,13.49900,13.72300,13.72300,2.07%,6033888 +2020-07-20,13.72100,14.14900,13.68800,14.09000,14.09000,2.67%,7332016 +2020-07-21,14.15900,14.35100,14.03900,14.29900,14.29900,1.48%,11634960 +2020-07-22,14.29300,14.79700,14.20000,14.61400,14.61400,2.20%,10327472 +2020-07-23,14.56900,15.14500,14.54700,14.95600,14.95600,2.34%,13680016 +2020-07-24,14.51900,14.91200,14.42200,14.80100,14.80100,-1.04%,8102896 +2020-07-27,14.88900,15.52300,14.88100,15.36400,15.36400,3.80%,12720768 +2020-07-28,15.27900,15.30400,15.03200,15.05300,15.05300,-2.02%,5565312 +2020-07-29,15.13000,15.47300,15.10800,15.43300,15.43300,2.52%,7222464 +2020-07-30,15.20700,15.63100,15.13000,15.58700,15.58700,1.00%,7523488 +2020-07-31,15.83700,16.23800,15.62600,16.23600,16.23600,4.16%,14622304 +2020-08-03,16.25000,16.37500,16.08000,16.28200,16.28200,0.28%,12192912 +2020-08-04,16.20600,16.70600,16.20600,16.49900,16.49900,1.33%,18191328 +2020-08-05,15.50000,15.50100,14.63200,14.69600,14.69600,-10.93%,40177088 +2020-08-06,14.86300,15.04300,14.59300,14.77400,14.77400,0.53%,13983184 +2020-08-07,14.68900,14.72100,14.27600,14.42500,14.42500,-2.36%,17280288 +2020-08-10,14.39800,14.45300,13.87100,13.90400,13.90400,-3.61%,20121552 +2020-08-11,14.04100,14.04800,13.70200,13.74900,13.74900,-1.11%,17779152 +2020-08-12,13.78000,13.90700,13.48900,13.51500,13.51500,-1.70%,12638240 +2020-08-13,13.33900,13.59900,13.25300,13.51900,13.51900,0.03%,20421712 +2020-08-14,13.51500,13.54600,13.29000,13.29200,13.29200,-1.68%,17588928 +2020-08-17,13.37300,13.62400,13.30900,13.43800,13.43800,1.10%,9669008 +2020-08-18,13.45500,13.72800,13.34500,13.71600,13.71600,2.07%,12691920 +2020-08-19,13.75000,13.96000,13.72900,13.79100,13.79100,0.55%,11212608 +2020-08-20,13.71900,13.96300,13.65200,13.83600,13.83600,0.33%,9331712 +2020-08-21,13.73400,13.93800,13.66200,13.91100,13.91100,0.54%,8415392 +2020-08-24,13.99300,14.13300,13.56900,13.67700,13.67700,-1.68%,9414288 +2020-08-25,13.63900,13.78800,13.60100,13.71400,13.71400,0.27%,6314512 +2020-08-26,13.81300,13.88300,13.63900,13.87800,13.87800,1.20%,5949392 +2020-08-27,13.93800,14.01800,13.76700,13.88600,13.88600,0.06%,11371920 +2020-08-28,13.87600,14.08500,13.75800,13.87800,13.87800,-0.06%,8780112 +2020-08-31,13.84300,14.01300,13.71100,13.96600,13.96600,0.63%,8724624 +2020-09-01,14.00900,14.01100,13.78500,14.00600,14.00600,0.29%,8448944 +2020-09-02,14.02500,14.35100,13.96000,14.28300,14.28300,1.98%,7754112 +2020-09-03,14.04100,14.06000,13.28100,13.55100,13.55100,-5.12%,15720448 +2020-09-04,13.53600,13.61900,12.89300,13.19400,13.19400,-2.63%,13049872 +2020-09-08,12.86800,13.12800,12.83300,12.94900,12.94900,-1.86%,14124528 +2020-09-09,13.17000,13.31900,13.00800,13.23800,13.23800,2.23%,11888000 +2020-09-10,13.26800,13.45000,12.87200,12.88300,12.88300,-2.68%,11701664 +2020-09-11,12.98500,13.07600,12.65200,12.73800,12.73800,-1.13%,11376960 +2020-09-14,12.92800,13.02600,12.81300,12.84600,12.84600,0.85%,7627168 +2020-09-15,12.81900,12.96100,12.73000,12.89900,12.89900,0.41%,9428432 +2020-09-16,12.94500,13.05700,12.86200,12.86300,12.86300,-0.28%,8683440 +2020-09-17,12.68600,12.79000,12.59300,12.65400,12.65400,-1.62%,13600368 +2020-09-18,12.66800,12.73100,12.34100,12.56100,12.56100,-0.73%,26564976 +2020-09-21,12.37700,12.40100,12.08300,12.19400,12.19400,-2.92%,14360112 +2020-09-22,12.25100,12.55200,12.06000,12.49600,12.49600,2.48%,11086336 +2020-09-23,12.65000,12.70500,12.34800,12.40500,12.40500,-0.73%,11712688 +2020-09-24,12.29900,12.57900,12.27000,12.40400,12.40400,-0.01%,7002288 +2020-09-25,12.43800,12.60100,12.32100,12.54000,12.54000,1.10%,6898480 +2020-09-28,12.67800,12.96200,12.58200,12.81600,12.81600,2.20%,12658720 +2020-09-29,12.81800,13.25000,12.80900,13.15400,13.15400,2.64%,10846528 +2020-09-30,13.15400,13.22200,12.82000,12.93300,12.93300,-1.68%,14269408 +2020-10-01,13.03100,13.07800,12.81800,12.94100,12.94100,0.06%,10684416 +2020-10-02,12.71900,13.19900,12.67600,12.74400,12.74400,-1.52%,7893792 +2020-10-05,12.85900,12.98500,12.76300,12.87500,12.87500,1.03%,7668256 +2020-10-06,12.83800,13.17600,12.83800,12.92500,12.92500,0.39%,8198576 +2020-10-07,13.07700,13.34100,12.99400,13.24900,13.24900,2.51%,6260208 +2020-10-08,13.81300,14.29600,13.71800,13.90600,13.90600,4.96%,18489104 +2020-10-09,14.03900,14.25000,13.90600,14.22600,14.22600,2.30%,8613936 +2020-10-12,14.03100,14.31400,13.78600,14.26600,14.26600,0.28%,15317984 +2020-10-13,14.21900,14.29600,14.05900,14.11500,14.11500,-1.06%,7492416 +2020-10-14,14.25600,14.58000,14.13800,14.25200,14.25200,0.97%,9708016 +2020-10-15,13.96000,14.13900,13.88400,14.13900,14.13900,-0.79%,7448080 +2020-10-16,14.15300,14.17300,13.92200,14.09100,14.09100,-0.34%,6783296 +2020-10-19,14.18400,14.19100,13.83400,13.85200,13.85200,-1.70%,7203824 +2020-10-20,13.95800,14.08000,13.76300,13.87400,13.87400,0.16%,7673248 +2020-10-21,13.63700,13.86100,13.31900,13.39400,13.39400,-3.46%,14161536 +2020-10-22,13.42600,13.55200,13.16500,13.37300,13.37300,-0.16%,8538912 +2020-10-23,13.37500,13.68000,13.16200,13.38200,13.38200,0.07%,8295600 +2020-10-26,13.26600,13.37400,12.78800,13.05400,13.05400,-2.45%,10659280 +2020-10-27,13.14100,13.29100,13.03300,13.15900,13.15900,0.80%,7692160 +2020-10-28,12.91200,12.97400,12.68900,12.77400,12.77400,-2.93%,12370976 +2020-10-29,12.77100,12.85700,12.58300,12.69800,12.69800,-0.59%,9749520 +2020-10-30,13.12500,13.29300,12.52200,13.05600,13.05600,2.82%,26581184 +2020-11-02,13.12500,13.67600,12.98200,13.50800,13.50800,3.46%,27214528 +2020-11-03,15.19500,16.18800,14.95300,15.59300,15.59300,15.44%,61275376 +2020-11-04,15.53100,16.15400,15.50100,15.90300,15.90300,1.99%,17854640 +2020-11-05,16.01500,16.17900,15.81400,16.06300,16.06300,1.01%,15670352 +2020-11-06,15.99000,16.47300,15.91200,16.43800,16.43800,2.33%,14107088 +2020-11-09,16.61300,16.90700,16.34100,16.35500,16.35500,-0.50%,14550320 +2020-11-10,16.11900,16.30800,15.97900,16.08800,16.08800,-1.63%,11833136 +2020-11-11,16.18800,16.65400,16.10900,16.57600,16.57600,3.03%,8886240 +2020-11-12,16.48300,16.82800,16.41300,16.69300,16.69300,0.71%,7874688 +2020-11-13,16.94500,17.14500,16.69700,17.11600,17.11600,2.53%,9665888 +2020-11-16,17.18800,17.26200,16.88400,17.07900,17.07900,-0.22%,10344384 +2020-11-17,17.00600,17.37800,16.98400,17.36100,17.36100,1.65%,10531824 +2020-11-18,17.42900,17.52200,16.98800,17.00200,17.00200,-2.07%,9443552 +2020-11-19,16.99300,17.06700,16.81600,17.05400,17.05400,0.31%,6272400 +2020-11-20,17.06300,17.13100,16.76400,16.78100,16.78100,-1.60%,8280272 +2020-11-23,16.68600,16.93400,16.56300,16.77900,16.77900,-0.01%,7756400 +2020-11-24,16.90400,17.07400,16.77800,17.01900,17.01900,1.43%,8182192 +2020-11-25,17.07500,17.17000,16.87600,16.90900,16.90900,-0.65%,5085520 +2020-11-27,17.00600,17.10800,16.77400,17.03500,17.03500,0.75%,4404736 +2020-11-30,17.03000,17.18100,16.71100,16.91900,16.91900,-0.68%,11949536 +2020-12-01,16.87500,17.10800,16.78100,17.06300,17.06300,0.85%,7157408 +2020-12-02,16.93800,17.05300,16.85100,16.97400,16.97400,-0.52%,6620944 +2020-12-03,16.90700,17.02900,16.81300,16.85600,16.85600,-0.70%,6064768 +2020-12-04,16.86500,16.99400,16.78300,16.88200,16.88200,0.15%,6541104 +2020-12-07,16.93100,17.23300,16.84100,17.22600,17.22600,2.04%,9904272 +2020-12-08,17.37200,18.06300,17.34800,17.73100,17.73100,2.93%,18232256 +2020-12-09,17.70600,17.78400,17.28700,17.34900,17.34900,-2.15%,7055024 +2020-12-10,17.26700,17.39400,17.12600,17.27300,17.27300,-0.44%,7536720 +2020-12-11,17.26800,17.56300,17.19800,17.33400,17.33400,0.35%,9767536 +2020-12-14,17.35900,17.71700,17.13900,17.15500,17.15500,-1.03%,8208480 +2020-12-15,17.32700,17.51900,17.29500,17.47400,17.47400,1.86%,9826960 +2020-12-16,17.84700,18.34400,17.76700,17.85600,17.85600,2.19%,16217968 +2020-12-17,17.86200,17.96300,17.62500,17.83600,17.83600,-0.11%,9184704 +2020-12-18,17.97400,18.18600,17.79300,17.98300,17.98300,0.82%,20131168 +2020-12-21,17.71000,17.96500,17.46300,17.95400,17.95400,-0.16%,8063872 +2020-12-22,17.94400,18.25800,17.93600,18.17600,18.17600,1.24%,10482112 +2020-12-23,18.13200,18.27600,17.89900,17.90600,17.90600,-1.49%,5376416 +2020-12-24,18.04300,18.08600,17.87300,18.05300,18.05300,0.82%,1628544 +2020-12-28,18.26400,18.36100,18.16300,18.18400,18.18400,0.73%,7251840 +2020-12-29,18.23700,18.28100,17.91900,17.96900,17.96900,-1.18%,4183680 +2020-12-30,18.08100,18.29900,18.00300,18.06000,18.06000,0.51%,5336144 +2020-12-31,18.12500,18.17800,17.97600,18.16100,18.16100,0.56%,4966096 +2021-01-04,18.17300,18.22500,17.52700,17.69800,17.69800,-2.55%,13027728 +2021-01-05,17.73900,17.99500,17.73900,17.87600,17.87600,1.01%,8945008 +2021-01-06,18.21800,18.26600,17.75600,17.86700,17.86700,-0.05%,11671856 +2021-01-07,18.30900,18.51100,18.12800,18.49800,18.49800,3.53%,14133584 +2021-01-08,18.61000,19.20100,18.58300,19.13300,19.13300,3.43%,17671104 +2021-01-11,18.89800,19.01400,18.78400,18.93500,18.93500,-1.03%,8338448 +2021-01-12,18.93500,19.80600,18.91800,19.76800,19.76800,4.40%,13659616 +2021-01-13,19.57300,19.63400,19.26800,19.35200,19.35200,-2.10%,7125152 +2021-01-14,19.50100,20.01600,19.42500,19.56900,19.56900,1.12%,9076512 +2021-01-15,19.59400,19.97100,19.35200,19.81700,19.81700,1.27%,11799280 +2021-01-19,19.92800,19.93800,19.51600,19.87300,19.87300,0.28%,7624880 +2021-01-20,20.02100,20.02100,19.57600,19.65300,19.65300,-1.11%,6363952 +2021-01-21,19.71000,19.81200,19.30400,19.47900,19.47900,-0.89%,6785520 +2021-01-22,19.44300,19.53100,19.24200,19.45100,19.45100,-0.14%,7575776 +2021-01-25,19.73500,19.75600,19.14200,19.23100,19.23100,-1.13%,7947904 +2021-01-26,19.31100,19.32700,19.07600,19.18800,19.18800,-0.22%,9344448 +2021-01-27,19.05900,19.30000,18.80200,19.10600,19.10600,-0.43%,20614288 +2021-01-28,19.05300,19.42800,18.94900,19.33600,19.33600,1.20%,10208592 +2021-01-29,19.29900,19.71300,19.13500,19.22300,19.22300,-0.58%,11091056 +2021-02-01,19.37500,19.97100,19.37000,19.76300,19.76300,2.81%,9643248 +2021-02-02,19.87500,20.02300,19.67300,19.77700,19.77700,0.07%,7204704 +2021-02-03,19.82800,19.92800,19.60600,19.79800,19.79800,0.11%,6300048 +2021-02-04,19.81300,20.00900,19.63900,19.99900,19.99900,1.02%,5996224 +2021-02-05,20.08800,20.24000,19.95000,20.11900,20.11900,0.60%,8251792 +2021-02-08,20.20600,20.29200,19.91200,20.00600,20.00600,-0.56%,5281392 +2021-02-09,20.01500,20.06900,19.87400,19.99900,19.99900,-0.03%,5227920 +2021-02-10,20.10600,20.10600,19.66000,19.90900,19.90900,-0.45%,8380992 +2021-02-11,19.95400,19.99800,19.64300,19.87800,19.87800,-0.16%,6391056 +2021-02-12,19.90300,20.22000,19.70900,20.20700,20.20700,1.66%,7267664 +2021-02-16,20.31300,20.38800,19.88100,19.91600,19.91600,-1.44%,6642576 +2021-02-17,19.72300,19.77900,19.19000,19.51300,19.51300,-2.02%,7811744 +2021-02-18,19.26100,19.47300,19.08400,19.30300,19.30300,-1.08%,9918032 +2021-02-19,20.31300,20.41300,19.10700,19.43400,19.43400,0.68%,22678928 +2021-02-22,19.22400,19.24700,18.21800,18.26000,18.26000,-6.04%,22133120 +2021-02-23,17.43100,18.05300,16.89100,17.94300,17.94300,-1.74%,22548128 +2021-02-24,17.73100,18.07700,17.50000,17.89800,17.89800,-0.25%,8483424 +2021-02-25,17.92800,18.01900,17.44300,17.51600,17.51600,-2.13%,9373392 +2021-02-26,17.62900,17.79400,17.33800,17.49000,17.49000,-0.15%,10186528 +2021-03-01,17.65600,18.06600,17.64500,17.99600,17.99600,2.89%,8142368 +2021-03-02,18.01400,18.01800,17.65900,17.76900,17.76900,-1.26%,9986512 +2021-03-03,17.80100,17.80100,17.33100,17.43400,17.43400,-1.89%,8342128 +2021-03-04,17.34200,17.47900,16.57900,16.95400,16.95400,-2.75%,13666928 +2021-03-05,16.99400,17.16000,16.38000,17.06600,17.06600,0.66%,12665072 +2021-03-08,17.04300,17.31900,16.73400,16.73900,16.73900,-1.92%,8013696 +2021-03-09,16.92300,17.42700,16.91000,17.25200,17.25200,3.06%,7324464 +2021-03-10,17.47700,17.50000,17.00000,17.00600,17.00600,-1.43%,8722032 +2021-03-11,17.37700,17.47500,17.18800,17.22400,17.22400,1.28%,7632352 +2021-03-12,17.23900,17.54100,17.12600,17.47600,17.47600,1.46%,8347232 +2021-03-15,17.55600,18.04800,17.55600,17.91400,17.91400,2.51%,7714496 +2021-03-16,17.97600,18.04800,17.78600,17.93900,17.93900,0.14%,6838576 +2021-03-17,17.71300,18.21300,17.59300,18.08300,18.08300,0.80%,9905200 +2021-03-18,17.83000,18.06300,17.72600,17.73800,17.73800,-1.91%,8410000 +2021-03-19,17.80800,18.03800,17.63300,17.82600,17.82600,0.50%,15069680 +2021-03-22,17.82100,18.28800,17.75000,18.14100,18.14100,1.77%,9322816 +2021-03-23,18.14000,18.24600,17.77400,17.87600,17.87600,-1.46%,6460160 +2021-03-24,17.90700,18.10800,17.77600,17.77900,17.77900,-0.54%,6280640 +2021-03-25,17.74900,18.25600,17.63700,18.25000,18.25000,2.65%,9269392 +2021-03-26,18.38300,19.46300,18.28900,19.45400,19.45400,6.60%,14278160 +2021-03-29,19.40900,19.70600,19.02900,19.23100,19.23100,-1.15%,8592768 +2021-03-30,19.05800,19.05900,18.60900,18.67900,18.67900,-2.87%,11839552 +2021-03-31,18.77200,19.07300,18.57500,18.86800,18.86800,1.01%,7931008 +2021-04-01,19.00400,19.50000,18.96400,19.25300,19.25300,2.04%,6314544 +2021-04-05,19.45400,19.58800,19.25300,19.47600,19.47600,1.16%,6335424 +2021-04-06,19.37600,19.40400,19.21000,19.24200,19.24200,-1.20%,6608864 +2021-04-07,19.27100,19.33400,19.07600,19.23900,19.23900,-0.02%,4363344 +2021-04-08,19.43000,19.47300,19.11600,19.45300,19.45300,1.11%,4280880 +2021-04-09,19.50700,19.72800,19.42600,19.72200,19.72200,1.38%,4892336 +2021-04-12,19.68800,19.77900,19.46000,19.62600,19.62600,-0.49%,5129424 +2021-04-13,19.79000,20.06200,19.60600,19.64600,19.64600,0.10%,5782384 +2021-04-14,19.61800,19.75900,19.46600,19.52900,19.52900,-0.60%,3630304 +2021-04-15,19.63900,19.68500,19.40500,19.67800,19.67800,0.76%,4560160 +2021-04-16,19.74000,19.86000,19.63900,19.79200,19.79200,0.58%,3380784 +2021-04-19,19.80300,19.87800,19.64900,19.67600,19.67600,-0.59%,4058528 +2021-04-20,19.56100,19.59500,19.26100,19.34600,19.34600,-1.68%,5317152 +2021-04-21,19.46100,19.77900,19.35100,19.77600,19.77600,2.22%,3282624 +2021-04-22,19.73300,19.77100,19.45000,19.55200,19.55200,-1.13%,6930432 +2021-04-23,19.68800,19.97600,19.65200,19.91500,19.91500,1.86%,4141136 +2021-04-26,19.91300,20.17200,19.88800,20.06700,20.06700,0.76%,5403856 +2021-04-27,20.14200,20.14200,19.83100,19.93900,19.93900,-0.64%,4810976 +2021-04-28,19.99900,20.05400,19.83100,20.04800,20.04800,0.55%,4212592 +2021-04-29,20.00300,20.21200,19.79100,20.15700,20.15700,0.54%,6613680 +2021-04-30,20.01800,20.07000,19.65800,19.69800,19.69800,-2.28%,8614000 +2021-05-03,19.73900,19.90500,19.46300,19.66900,19.66900,-0.15%,5943232 +2021-05-04,19.39400,19.46800,18.91300,19.09600,19.09600,-2.91%,9346944 +2021-05-05,19.77600,20.15100,19.65200,19.79600,19.79600,3.67%,7391056 +2021-05-06,19.75000,20.47000,19.75000,20.45400,20.45400,3.32%,11184064 +2021-05-07,20.59300,20.68800,20.34700,20.53300,20.53300,0.39%,7525440 +2021-05-10,20.62500,20.74100,20.26300,20.38800,20.38800,-0.71%,7504240 +2021-05-11,20.02500,20.54800,19.95200,20.42100,20.42100,0.16%,9838592 +2021-05-12,20.17100,20.22900,19.66500,19.73600,19.73600,-3.35%,6017792 +2021-05-13,19.91100,20.06600,19.58300,19.86800,19.86800,0.67%,6643552 +2021-05-14,20.10300,20.54700,19.98400,20.39900,20.39900,2.67%,5989856 +2021-05-17,20.28600,20.45100,20.21300,20.36200,20.36200,-0.18%,3400864 +2021-05-18,20.45200,20.58300,20.30300,20.35500,20.35500,-0.03%,4273664 +2021-05-19,20.08000,20.34900,19.90600,20.22300,20.22300,-0.65%,4979744 +2021-05-20,20.28000,21.16300,20.10800,20.99600,20.99600,3.82%,8560768 +2021-05-21,20.80100,21.06800,20.47800,20.75800,20.75800,-1.13%,7056992 +2021-05-24,20.93800,21.22400,20.88500,21.02900,21.02900,1.31%,4192544 +2021-05-25,21.05600,21.27500,21.04300,21.14400,21.14400,0.55%,4569072 +2021-05-26,21.12500,21.28700,20.99100,21.15400,21.15400,0.05%,4206544 +2021-05-27,21.20500,21.26400,21.05400,21.07000,21.07000,-0.40%,6499520 +2021-05-28,21.25000,21.34900,21.16100,21.21100,21.21100,0.67%,4526128 +2021-06-01,21.16400,21.22000,20.91800,20.92900,20.92900,-1.33%,4801632 +2021-06-02,21.00400,21.00400,20.73500,20.88600,20.88600,-0.21%,7906432 +2021-06-03,20.88100,21.59300,20.85400,21.49200,21.49200,2.90%,10199712 +2021-06-04,21.56300,22.01300,21.56300,21.89500,21.89500,1.88%,7760928 +2021-06-07,21.89500,22.03500,21.78800,22.03200,22.03200,0.63%,5441600 +2021-06-08,22.05000,22.33300,21.95500,22.17000,22.17000,0.63%,6186208 +2021-06-09,22.24600,22.52900,22.21000,22.48300,22.48300,1.41%,7697424 +2021-06-10,22.48200,23.08800,22.34400,23.07300,23.07300,2.62%,10019376 +2021-06-11,23.12500,23.12800,22.58400,22.74900,22.74900,-1.40%,8354832 +2021-06-14,22.68600,22.81800,22.57400,22.80600,22.80600,0.25%,5832512 +2021-06-15,22.85300,22.86400,22.53600,22.60900,22.60900,-0.86%,4706976 +2021-06-16,22.67200,23.03000,22.52600,22.99100,22.99100,1.69%,6694480 +2021-06-17,23.01300,23.40600,22.98200,23.12800,23.12800,0.60%,11195760 +2021-06-18,22.98300,23.10400,22.60400,22.68200,22.68200,-1.93%,18536704 +2021-06-21,22.86000,23.34400,22.68200,23.09400,23.09400,1.82%,6831776 +2021-06-22,23.03800,23.07200,22.65800,22.77200,22.77200,-1.39%,9111520 +2021-06-23,22.80000,22.91400,22.54400,22.78800,22.78800,0.07%,8760816 +2021-06-24,23.00000,23.02600,22.57400,22.71900,22.71900,-0.30%,5134272 +2021-06-25,22.71100,22.76000,22.58700,22.63900,22.63900,-0.35%,9678992 +2021-06-28,22.65700,22.74900,22.54500,22.67600,22.67600,0.16%,7279392 +2021-06-29,22.67600,22.76400,22.59400,22.73500,22.73500,0.26%,5650224 +2021-06-30,22.69600,22.71300,22.33900,22.64400,22.64400,-0.40%,6017616 +2021-07-01,22.71200,22.92600,22.56900,22.71200,22.71200,0.30%,5232512 +2021-07-02,22.79000,22.96100,22.58400,22.84900,22.84900,0.60%,4657696 +2021-07-06,23.07300,23.43800,22.98900,23.43300,23.43300,2.56%,8904080 +2021-07-07,23.43800,23.51400,22.77900,23.40900,23.40900,-0.10%,9817744 +2021-07-08,23.11900,23.31600,22.89100,23.13500,23.13500,-1.17%,9208128 +2021-07-09,23.26800,23.66900,23.18800,23.62700,23.62700,2.13%,8267824 +2021-07-12,23.59100,23.60000,23.10600,23.18100,23.18100,-1.89%,4006384 +2021-07-13,23.32300,23.42700,23.05600,23.12400,23.12400,-0.25%,5815760 +2021-07-14,23.23900,23.27600,22.84400,23.07800,23.07800,-0.20%,4462240 +2021-07-15,22.98500,23.15600,22.84400,23.00300,23.00300,-0.32%,3998432 +2021-07-16,23.00300,23.14100,22.69100,22.71600,22.71600,-1.25%,5047824 +2021-07-19,22.43600,22.82800,22.33200,22.63300,22.63300,-0.37%,7483744 +2021-07-20,22.81100,22.81100,22.61000,22.73100,22.73100,0.43%,10111856 +2021-07-21,22.81300,22.96200,22.59000,22.94800,22.94800,0.95%,6900400 +2021-07-22,23.14900,23.42500,23.10800,23.33600,23.33600,1.69%,9026144 +2021-07-23,23.48100,23.81600,23.42700,23.81100,23.81100,2.04%,6357920 +2021-07-26,23.81600,23.81600,23.36900,23.58600,23.58600,-0.94%,3437232 +2021-07-27,23.53800,23.55800,23.08200,23.41400,23.41400,-0.73%,4591440 +2021-07-28,23.43800,23.60100,23.33300,23.56600,23.56600,0.65%,3589744 +2021-07-29,23.64400,23.96300,23.63400,23.81300,23.81300,1.05%,3754800 +2021-07-30,23.62500,23.97200,23.61100,23.77400,23.77400,-0.16%,5751328 +2021-08-02,23.81300,23.87400,23.47600,23.57400,23.57400,-0.84%,10293808 +2021-08-03,22.78000,23.86200,22.37500,23.69800,23.69800,0.53%,11855648 +2021-08-04,23.72500,24.00000,23.27300,23.88300,23.88300,0.78%,7565152 +2021-08-05,23.84400,23.93700,23.66600,23.78800,23.78800,-0.40%,5217904 +2021-08-06,23.77600,23.77600,23.54600,23.60000,23.60000,-0.79%,5038288 +2021-08-09,23.55900,23.63700,23.35600,23.46900,23.46900,-0.56%,5401840 +2021-08-10,23.40300,23.48900,23.11500,23.23100,23.23100,-1.01%,3946496 +2021-08-11,23.23300,23.23300,22.93800,23.06900,23.06900,-0.70%,5603792 +2021-08-12,23.03200,23.03200,22.79400,22.93700,22.93700,-0.57%,5649536 +2021-08-13,22.92100,22.92100,22.59900,22.75400,22.75400,-0.80%,5317600 +2021-08-16,22.72500,22.89600,22.55500,22.84400,22.84400,0.40%,3368912 +2021-08-17,22.65100,22.83300,22.52100,22.78900,22.78900,-0.24%,3397216 +2021-08-18,22.77800,22.89400,22.59800,22.62900,22.62900,-0.70%,3242288 +2021-08-19,22.45700,23.03800,22.37500,22.92800,22.92800,1.32%,5375536 +2021-08-20,22.95400,23.15900,22.91000,23.11600,23.11600,0.82%,4643792 +2021-08-23,23.02000,23.21500,22.97300,23.14100,23.14100,0.11%,6613472 +2021-08-24,23.23300,23.54100,23.16100,23.52800,23.52800,1.67%,6459568 +2021-08-25,23.48400,23.69800,23.29500,23.38300,23.38300,-0.62%,5872608 +2021-08-26,23.43800,23.43800,23.02200,23.07700,23.07700,-1.31%,3862880 +2021-08-27,23.13700,23.43100,22.89200,23.30400,23.30400,0.98%,5738032 +2021-08-30,23.34700,23.39600,23.09100,23.25600,23.25600,-0.21%,8789328 +2021-08-31,23.33600,23.33600,22.94600,23.09600,23.09600,-0.69%,6977152 +2021-09-01,23.09600,23.09600,22.39300,22.47400,22.47400,-2.69%,12428992 +2021-09-02,22.61400,22.86800,22.40100,22.74400,22.74400,1.20%,8356640 +2021-09-03,22.64800,22.80900,22.54500,22.69500,22.69500,-0.22%,7267168 +2021-09-07,22.65400,22.65400,22.30900,22.46600,22.46600,-1.01%,8563344 +2021-09-08,22.42300,22.63100,22.32600,22.47300,22.47300,0.03%,5676736 +2021-09-09,22.57300,22.66100,22.37300,22.38300,22.38300,-0.40%,5283840 +2021-09-10,22.56900,22.62000,21.91900,21.93300,21.93300,-2.01%,7113536 +2021-09-13,21.85100,22.40000,21.64800,22.39400,22.39400,2.10%,11260160 +2021-09-14,22.50000,22.55000,22.14100,22.36000,22.36000,-0.15%,6470464 +2021-09-15,22.36100,22.51800,22.06800,22.43000,22.43000,0.31%,6854176 +2021-09-16,22.50700,22.97600,22.47200,22.80800,22.80800,1.69%,7473952 +2021-09-17,22.62500,22.69500,22.21100,22.44600,22.44600,-1.59%,21648928 +2021-09-20,22.22300,22.37300,21.80000,22.12300,22.12300,-1.44%,6226720 +2021-09-21,22.26100,22.26400,21.90900,21.97100,21.97100,-0.69%,4835488 +2021-09-22,22.11600,22.16500,21.85600,21.88500,21.88500,-0.39%,7125808 +2021-09-23,22.04600,22.44900,22.02100,22.36900,22.36900,2.21%,5294080 +2021-09-24,22.25400,22.58000,22.25400,22.50900,22.50900,0.63%,3354048 +2021-09-27,22.40600,22.42300,22.09400,22.29900,22.29900,-0.93%,4388608 +2021-09-28,22.10400,22.12800,21.63300,21.66100,21.66100,-2.86%,5166800 +2021-09-29,21.74400,21.83600,21.60600,21.62400,21.62400,-0.17%,6190752 +2021-09-30,21.76300,21.80700,21.46200,21.47800,21.47800,-0.68%,6286256 +2021-10-01,21.56300,21.99500,21.29500,21.90500,21.90500,1.99%,5484400 +2021-10-04,21.82300,21.82300,21.34600,21.48300,21.48300,-1.93%,7567920 +2021-10-05,21.69900,22.22400,21.65900,22.05900,22.05900,2.68%,5497888 +2021-10-06,21.86600,22.12300,21.57300,22.09500,22.09500,0.16%,4383776 +2021-10-07,22.35900,22.79100,22.32100,22.75800,22.75800,3.00%,8124160 +2021-10-08,23.04900,23.49800,22.90400,23.24500,23.24500,2.14%,9395360 +2021-10-11,23.31300,23.69800,23.23900,23.59900,23.59900,1.52%,5613888 +2021-10-12,23.65400,23.71600,23.38500,23.43400,23.43400,-0.70%,4328832 +2021-10-13,23.55600,24.01700,23.42800,23.99300,23.99300,2.39%,6137280 +2021-10-14,24.06300,24.70700,24.04700,24.70200,24.70200,2.96%,7618880 +2021-10-15,24.68000,24.78200,24.34500,24.36100,24.36100,-1.38%,6935280 +2021-10-18,24.37500,24.67900,23.94400,23.98300,23.98300,-1.55%,8668480 +2021-10-19,24.02400,24.36000,23.95900,24.35300,24.35300,1.54%,5504944 +2021-10-20,24.43500,24.71900,24.28700,24.66900,24.66900,1.30%,5024048 +2021-10-21,24.59400,24.76500,24.42800,24.71800,24.71800,0.20%,3945424 +2021-10-22,24.66700,24.80300,24.32800,24.40800,24.40800,-1.25%,3728416 +2021-10-25,24.39800,24.60100,24.11300,24.12800,24.12800,-1.15%,4469632 +2021-10-26,24.82300,25.48800,24.72700,25.22400,25.22400,4.54%,11512992 +2021-10-27,25.01500,25.69900,25.01500,25.17400,25.17400,-0.20%,7061808 +2021-10-28,25.21800,25.53300,25.04200,25.44000,25.44000,1.06%,7929936 +2021-10-29,25.27800,25.69700,25.09800,25.60600,25.60600,0.65%,7849408 +2021-11-01,25.53600,25.86100,25.53300,25.53600,25.53600,-0.27%,10364448 +2021-11-02,30.59900,32.81200,30.19000,30.74200,30.74200,20.39%,51905040 +2021-11-03,30.68900,32.33100,30.40700,32.11300,32.11300,4.46%,21843456 +2021-11-04,31.00200,33.37400,30.91700,32.74100,32.74100,1.96%,15910608 +2021-11-05,32.56300,33.31400,32.52100,33.15900,33.15900,1.28%,10161920 +2021-11-08,33.15600,33.49500,32.37500,32.90100,32.90100,-0.78%,8080016 +2021-11-09,32.96600,33.53400,32.79000,33.21000,33.21000,0.94%,8129600 +2021-11-10,32.74300,33.47600,32.40600,32.63500,32.63500,-1.73%,8313744 +2021-11-11,32.72900,33.07600,32.46100,32.58800,32.58800,-0.14%,6706864 +2021-11-12,32.43800,33.07300,32.43800,32.86300,32.86300,0.84%,7275088 +2021-11-15,32.81300,33.27700,32.59600,33.01100,33.01100,0.45%,5684912 +2021-11-16,32.37500,33.19800,32.18800,32.95400,32.95400,-0.17%,10038704 +2021-11-17,32.56300,33.41800,32.56300,33.02000,33.02000,0.20%,6596224 +2021-11-18,32.50000,33.31300,32.25000,33.13800,33.13800,0.36%,8502084 +2021-11-19,32.37800,32.82500,32.03300,32.24000,32.24000,-2.71%,8125244 +2021-11-22,32.47300,33.03800,32.00000,32.04000,32.04000,-0.62%,8246456 +2021-11-23,31.47000,31.77000,30.43800,31.62800,31.62800,-1.29%,10393216 +2021-11-24,31.75300,32.03000,31.44800,31.94500,31.94500,1.00%,5400592 +2021-11-26,31.41800,31.81800,31.04800,31.24300,31.24300,-2.20%,4903204 +2021-11-29,31.87000,32.08300,31.37500,31.65000,31.65000,1.30%,7191708 +2021-11-30,31.49800,31.54000,30.88000,31.01500,31.01500,-2.01%,10815828 +2021-12-01,31.40800,31.55500,30.32500,30.34800,30.34800,-2.15%,8917504 +2021-12-02,30.35500,30.88000,29.85000,30.82000,30.82000,1.56%,9863424 +2021-12-03,31.06300,31.24600,29.90800,30.30000,30.30000,-1.69%,7726080 +2021-12-06,30.62500,30.72300,29.76000,30.41300,30.41300,0.37%,4812408 +2021-12-07,30.94500,31.67400,30.87300,31.57800,31.57800,3.83%,7115948 +2021-12-08,31.60000,31.75900,31.24500,31.37000,31.37000,-0.66%,6197452 +2021-12-09,31.64000,32.69000,31.51000,32.16500,32.16500,2.53%,9729576 +2021-12-10,32.37500,32.80000,32.20800,32.67300,32.67300,1.58%,7390408 +2021-12-13,32.80800,33.48000,32.68500,33.04500,33.04500,1.14%,10708824 +2021-12-14,32.62300,33.00000,32.41000,32.78000,32.78000,-0.80%,9210716 +2021-12-15,32.92500,34.82300,32.68800,34.66500,34.66500,5.75%,14980584 +2021-12-16,34.90800,35.13200,32.43500,32.53500,32.53500,-6.14%,15025260 +2021-12-17,32.75000,34.04800,32.32300,33.75800,33.75800,3.76%,22887568 +2021-12-20,33.14000,33.80800,33.00000,33.58300,33.58300,-0.52%,7093896 +2021-12-21,33.78500,34.48500,33.40900,34.47800,34.47800,2.67%,10894928 +2021-12-22,34.23300,35.08300,34.09700,34.88300,34.88300,1.17%,6585676 +2021-12-23,35.00000,36.13500,34.99000,35.46300,35.46300,1.66%,9279056 +2021-12-27,35.71800,37.14300,35.70300,36.71000,36.71000,3.52%,8431848 +2021-12-28,36.48800,36.84000,35.90800,36.22300,36.22300,-1.33%,6272008 +2021-12-29,36.38500,36.57500,36.03800,36.42800,36.42800,0.57%,4598864 +2021-12-30,36.44500,36.56800,35.75800,35.78800,35.78800,-1.76%,5357536 +2021-12-31,36.00000,36.35300,35.78200,35.93800,35.93800,0.42%,4325236 +2022-01-03,36.02300,36.12500,35.16800,35.56000,35.56000,-1.05%,9187524 +2022-01-04,35.56300,35.56300,34.30500,34.66500,34.66500,-2.52%,8998024 +2022-01-05,34.59000,34.74000,33.26300,33.28800,33.28800,-3.97%,8955440 +2022-01-06,32.94300,33.65300,32.90600,33.16800,33.16800,-0.36%,5950916 +2022-01-07,33.34300,33.75500,32.35500,32.37000,32.37000,-2.41%,9308320 +2022-01-10,32.17000,32.92800,31.47300,32.88500,32.88500,1.59%,9631948 +2022-01-11,32.91800,33.35500,32.52300,33.29500,33.29500,1.25%,4412032 +2022-01-12,33.44300,34.14500,33.10800,33.26300,33.26300,-0.10%,4855164 +2022-01-13,33.25000,33.40200,32.76800,32.80000,32.80000,-1.39%,6226492 +2022-01-14,32.61000,32.81300,31.89000,32.43500,32.43500,-1.11%,7825052 +2022-01-18,31.91800,32.19000,31.55000,31.77300,31.77300,-2.04%,7095776 +2022-01-19,31.87300,32.26300,31.28500,31.32800,31.32800,-1.40%,8806768 +2022-01-20,31.64000,31.77800,30.41800,30.48500,30.48500,-2.69%,7412044 +2022-01-21,30.56300,30.79500,29.49600,29.65800,29.65800,-2.71%,10247332 +2022-01-24,29.35300,30.46300,28.71300,30.38000,30.38000,2.43%,18511604 +2022-01-25,29.89800,29.99000,28.78900,29.23800,29.23800,-3.76%,8747132 +2022-01-26,29.66800,30.49500,29.11500,29.48800,29.48800,0.86%,8144928 +2022-01-27,30.33800,30.60800,29.06300,29.48000,29.48000,-0.03%,9303768 +2022-01-28,29.50300,30.09800,29.03000,30.04800,30.04800,1.93%,8095540 +2022-01-31,30.23800,31.09000,30.13800,31.07800,31.07800,3.43%,6705940 +2022-02-01,31.05500,31.10500,30.21500,31.07500,31.07500,-0.01%,6891488 +2022-02-02,31.50000,31.99000,31.09300,31.40300,31.40300,1.06%,8327756 +2022-02-03,30.67000,30.99800,30.36800,30.55500,30.55500,-2.70%,6383524 +2022-02-04,30.28000,31.04200,30.07500,30.58000,30.58000,0.08%,6838196 +2022-02-07,30.57000,30.84800,30.38000,30.54300,30.54300,-0.12%,4326344 +2022-02-08,30.56800,31.02000,30.31000,30.84000,30.84000,0.97%,5349088 +2022-02-09,31.12500,32.37000,31.06800,32.36000,32.36000,4.93%,8606856 +2022-02-10,31.64300,32.68800,31.35300,31.76800,31.76800,-1.83%,8266312 +2022-02-11,31.72000,31.92800,30.02500,30.23000,30.23000,-4.84%,9787160 +2022-02-14,30.00000,30.92500,29.91300,30.70500,30.70500,1.57%,16792212 +2022-02-15,33.21300,33.21300,31.14300,32.48500,32.48500,5.80%,26996376 +2022-02-16,32.10800,33.24000,31.51000,33.11000,33.11000,1.92%,11399440 +2022-02-17,33.00500,33.46800,32.15500,32.30800,32.30800,-2.42%,8053060 +2022-02-18,32.18500,32.28800,31.38300,31.48000,31.48000,-2.56%,9002480 +2022-02-22,31.00000,31.42300,30.07800,30.45800,30.45800,-3.25%,8067656 +2022-02-23,30.72500,30.91300,29.38000,29.54300,29.54300,-3.00%,8970224 +2022-02-24,27.30600,30.35300,27.05800,30.21500,30.21500,2.27%,11578480 +2022-02-25,30.21500,30.98300,29.88000,30.87500,30.87500,2.18%,8559940 +2022-02-28,30.59800,30.98300,30.03000,30.68300,30.68300,-0.62%,7883692 +2022-03-01,30.52300,30.53900,29.32800,29.47000,29.47000,-3.95%,7748780 +2022-03-02,29.64800,30.89800,29.50000,30.76000,30.76000,4.38%,6339408 +2022-03-03,30.99800,31.02800,29.79300,30.08500,30.08500,-2.19%,6632216 +2022-03-04,29.88500,30.24000,29.31800,29.63800,29.63800,-1.49%,6262436 +2022-03-07,29.70800,29.71000,28.57800,28.61300,28.61300,-3.46%,11110252 +2022-03-08,28.61300,29.61000,27.84000,28.65000,28.65000,0.13%,7235568 +2022-03-09,29.73000,30.41100,29.38800,30.15300,30.15300,5.25%,7629632 +2022-03-10,30.11500,30.43900,29.47000,30.22800,30.22800,0.25%,6480040 +2022-03-11,30.44800,31.18500,29.93000,29.97800,29.97800,-0.83%,5750144 +2022-03-14,30.01500,30.43300,28.54300,28.82000,28.82000,-3.86%,7019292 +2022-03-15,29.20000,30.29800,29.03800,30.29000,30.29000,5.10%,7037104 +2022-03-16,30.54300,31.18000,29.99800,31.04800,31.04800,2.50%,6054660 +2022-03-17,30.68800,31.74300,30.68800,31.50000,31.50000,1.46%,9699504 +2022-03-18,31.62300,32.92300,31.14300,32.81300,32.81300,4.17%,19012428 +2022-03-21,32.69800,33.19800,32.32800,32.98800,32.98800,0.53%,6355304 +2022-03-22,33.07000,34.09000,32.84500,34.00500,34.00500,3.08%,8935452 +2022-03-23,33.69500,34.20000,32.81500,33.28800,33.28800,-2.11%,8141724 +2022-03-24,34.00800,34.98800,33.27500,34.91800,34.91800,4.90%,9593488 +2022-03-25,35.00000,35.00300,33.78700,34.60000,34.60000,-0.91%,6451328 +2022-03-28,34.50300,35.05500,34.02800,34.84800,34.84800,0.72%,4076872 +2022-03-29,35.28800,35.53800,34.63800,35.20000,35.20000,1.01%,5483400 +2022-03-30,35.11300,35.34000,34.22800,34.54800,34.54800,-1.85%,6964092 +2022-03-31,34.54800,35.19500,34.47000,34.74500,34.74500,0.57%,6722080 +2022-04-01,35.08300,35.22000,34.40800,34.87000,34.87000,0.36%,4997352 +2022-04-04,34.87000,35.86500,34.79800,35.68800,35.68800,2.35%,6331536 +2022-04-05,35.50000,35.89300,34.88000,35.26800,35.26800,-1.18%,6897808 +2022-04-06,34.64800,34.69800,32.19500,33.00300,33.00300,-6.42%,12996500 +2022-04-07,33.02500,33.59000,32.73400,33.20500,33.20500,0.61%,6186040 +2022-04-08,33.04500,33.20400,32.51000,32.75800,32.75800,-1.35%,4657252 +2022-04-11,32.25000,32.51000,31.73500,31.79000,31.79000,-2.96%,5548588 +2022-04-12,32.15800,33.06000,31.74000,31.85500,31.85500,0.20%,6405464 +2022-04-13,31.98500,32.99000,31.81800,32.84300,32.84300,3.10%,4532572 +2022-04-14,32.85300,33.21300,31.62500,31.64500,31.64500,-3.65%,6296984 +2022-04-18,31.52000,32.15400,31.28300,31.55000,31.55000,-0.30%,5640676 +2022-04-19,31.52500,32.29600,31.12500,32.21000,32.21000,2.09%,5211360 +2022-04-20,31.37500,32.29000,30.91400,31.79000,31.79000,-1.30%,8120036 +2022-04-21,32.26500,32.46000,30.00800,30.04800,30.04800,-5.48%,8438636 +2022-04-22,30.15000,30.25000,29.37000,29.42500,29.42500,-2.07%,8435388 +2022-04-25,29.24300,29.77500,28.71800,29.73500,29.73500,1.05%,7031908 +2022-04-26,29.58800,29.62000,28.69800,28.81000,28.81000,-3.11%,7255952 +2022-04-27,28.87000,29.27800,28.34800,28.79500,28.79500,-0.05%,8140656 +2022-04-28,29.30000,30.45500,29.03800,30.22800,30.22800,4.98%,8382472 +2022-04-29,29.87500,30.31000,28.82500,28.89300,28.89300,-4.42%,7794196 +2022-05-02,28.92800,29.71500,28.79000,29.56500,29.56500,2.33%,11936708 +2022-05-03,28.22300,29.62500,28.08800,28.50800,28.50800,-3.58%,12529096 +2022-05-04,28.58500,29.48000,27.89100,29.44800,29.44800,3.30%,8827372 +2022-05-05,29.13500,29.22500,27.37500,27.74500,27.74500,-5.78%,11959772 +2022-05-06,27.42800,28.36800,27.29500,27.74500,27.74500,,6698832 +2022-05-09,27.18500,27.29400,25.44800,25.62000,25.62000,-7.66%,11482016 +2022-05-10,26.19300,26.66800,25.57800,26.27800,26.27800,2.57%,8880776 +2022-05-11,25.93300,26.81000,25.39000,25.72800,25.72800,-2.09%,6088808 +2022-05-12,25.38000,26.14300,24.80600,25.41800,25.41800,-1.20%,11578896 +2022-05-13,25.91300,27.34300,25.91300,27.16300,27.16300,6.87%,9163268 +2022-05-16,26.92000,27.06800,26.16500,26.25000,26.25000,-3.36%,5328408 +2022-05-17,26.84300,26.96000,26.23500,26.84300,26.84300,2.26%,5063584 +2022-05-18,26.35300,26.59500,25.21500,25.64300,25.64300,-4.47%,9691508 +2022-05-19,25.25500,25.72500,24.63000,25.27500,25.27500,-1.44%,7832580 +2022-05-20,25.75000,25.90800,24.66800,25.66000,25.66000,1.52%,10829780 +2022-05-23,25.49500,25.76800,25.14800,25.57500,25.57500,-0.33%,8199236 +2022-05-24,25.29000,25.31500,24.30500,24.92300,24.92300,-2.55%,7921320 +2022-05-25,24.75000,25.45000,24.66000,25.23800,25.23800,1.26%,8012044 +2022-05-26,25.29000,26.09300,25.05800,25.92800,25.92800,2.73%,8006748 +2022-05-27,26.33300,26.53000,26.00000,26.46800,26.46800,2.08%,6560844 +2022-05-31,26.20000,26.32000,25.49800,25.57000,25.57000,-3.39%,16090372 +2022-06-01,25.87500,26.21300,25.10500,25.41800,25.41800,-0.59%,7649264 +2022-06-02,25.33000,26.54800,25.25000,26.53500,26.53500,4.39%,7828252 +2022-06-03,26.28000,26.30500,25.64600,25.79300,25.79300,-2.80%,4297048 +2022-06-06,26.30500,26.50500,25.71000,25.87800,25.87800,0.33%,4159876 +2022-06-07,25.59300,26.11800,25.56100,26.07500,26.07500,0.76%,4827972 +2022-06-08,25.76500,26.17500,25.66300,25.76300,25.76300,-1.20%,3651076 +2022-06-09,25.62500,25.74000,24.45000,24.60300,24.60300,-4.50%,8524100 +2022-06-10,24.17500,24.32300,23.64500,23.74000,23.74000,-3.51%,11502476 +2022-06-13,22.80800,23.46000,22.70800,23.02300,23.02300,-3.02%,11939400 +2022-06-14,22.93300,23.29400,22.64500,22.98300,22.98300,-0.17%,10707464 +2022-06-15,23.37500,23.62800,22.81300,23.21800,23.21800,1.02%,6016984 +2022-06-16,22.59800,22.96500,22.27900,22.60500,22.60500,-2.64%,7040676 +2022-06-17,22.75500,23.15000,22.55300,22.73500,22.73500,0.58%,10750228 +2022-06-21,23.09800,23.66300,23.03200,23.45800,23.45800,3.18%,6375860 +2022-06-22,23.10300,23.69800,23.10300,23.26000,23.26000,-0.84%,5427064 +2022-06-23,23.56300,24.11000,23.48300,23.84000,23.84000,2.49%,9006076 +2022-06-24,24.23300,24.97300,24.23300,24.95500,24.95500,4.68%,9580872 +2022-06-27,25.07800,25.17800,24.38300,24.71800,24.71800,-0.95%,5361480 +2022-06-28,24.72300,25.01300,23.77800,23.81500,23.81500,-3.65%,5872400 +2022-06-29,23.86800,24.09300,23.39300,23.73300,23.73300,-0.34%,4384724 +2022-06-30,23.33300,23.75000,23.02800,23.43500,23.43500,-1.26%,6088080 +2022-07-01,23.28500,23.40000,22.93500,23.35300,23.35300,-0.35%,6034740 +2022-07-05,22.82800,24.11800,22.82800,24.03800,24.03800,2.93%,8260616 +2022-07-06,24.21500,24.89300,24.10800,24.65800,24.65800,2.58%,8221064 +2022-07-07,24.99300,25.62500,24.86300,25.49300,25.49300,3.39%,6466464 +2022-07-08,25.27000,26.01000,25.15500,25.75000,25.75000,1.01%,7185756 +2022-07-11,25.53000,25.78800,25.37000,25.42500,25.42500,-1.26%,4634316 +2022-07-12,25.58500,25.87300,24.43600,24.56500,24.56500,-3.38%,7118728 +2022-07-13,24.04800,24.84300,23.99300,24.57500,24.57500,0.04%,5993472 +2022-07-14,24.16300,24.83300,23.72500,24.77500,24.77500,0.81%,5767068 +2022-07-15,25.09500,25.44300,24.68600,25.41800,25.41800,2.60%,5035052 +2022-07-18,25.51300,25.51300,25.03000,25.14500,25.14500,-1.07%,5500092 +2022-07-19,26.02800,26.26000,25.57500,26.18800,26.18800,4.15%,7310308 +2022-07-20,25.50300,26.34800,25.44800,26.22300,26.22300,0.13%,9024756 +2022-07-21,26.31500,26.50000,25.86500,26.48800,26.48800,1.01%,7733984 +2022-07-22,26.25300,26.34000,25.39500,25.59500,25.59500,-3.37%,7197364 +2022-07-25,25.60300,26.03100,25.46500,25.86500,25.86500,1.05%,7748296 +2022-07-26,26.02000,26.51500,25.64500,25.83500,25.83500,-0.12%,9023868 +2022-07-27,26.13000,27.39500,26.13000,27.27500,27.27500,5.57%,9391016 +2022-07-28,28.00000,29.10800,27.86800,28.83300,28.83300,5.71%,15828748 +2022-07-29,28.78500,29.33300,28.49300,29.15800,29.15800,1.13%,7899740 +2022-08-01,28.80500,29.53300,28.52800,29.40300,29.40300,0.84%,10364568 +2022-08-02,30.72800,30.76800,29.20500,29.28500,29.28500,-0.40%,17637456 +2022-08-03,29.56000,30.60300,29.49800,30.42500,30.42500,3.89%,10796716 +2022-08-04,30.55000,31.04800,30.50000,30.76500,30.76500,1.12%,8593928 +2022-08-05,30.47000,31.71000,30.41800,31.67000,31.67000,2.94%,9989844 +2022-08-08,31.51800,31.51800,30.86800,31.17800,31.17800,-1.55%,10300052 +2022-08-09,30.87500,31.15000,30.21500,30.24300,30.24300,-3.00%,8875616 +2022-08-10,30.98000,31.93800,30.72500,31.86800,31.86800,5.37%,9000084 +2022-08-11,31.95000,32.00000,31.45000,31.50800,31.50800,-1.13%,6286112 +2022-08-12,31.85000,32.01500,31.60000,31.71500,31.71500,0.66%,4503988 +2022-08-15,31.59300,32.23800,31.57300,32.18500,32.18500,1.48%,4615036 +2022-08-16,32.14300,32.56300,31.94000,32.47800,32.47800,0.91%,5383180 +2022-08-17,32.25000,32.67700,32.01800,32.36500,32.36500,-0.35%,5189980 +2022-08-18,32.64300,33.21800,32.55100,33.18500,33.18500,2.53%,6928492 +2022-08-19,32.80000,32.81800,32.25900,32.50000,32.50000,-2.06%,6003872 +2022-08-22,31.87500,31.88000,31.38300,31.78500,31.78500,-2.20%,5703696 +2022-08-23,31.35000,32.30500,31.28000,31.74000,31.74000,-0.14%,6697484 +2022-08-24,31.74000,31.78300,31.30500,31.40800,31.40800,-1.05%,6209512 +2022-08-25,31.50000,31.78500,31.41300,31.62300,31.62300,0.68%,7527440 +2022-08-26,31.63800,31.75800,30.74300,30.75800,30.75800,-2.74%,5240360 +2022-08-29,30.32500,30.75500,30.30000,30.39500,30.39500,-1.18%,4641912 +2022-08-30,30.80300,30.86800,29.93000,30.27500,30.27500,-0.39%,4375324 +2022-08-31,30.25000,30.71300,29.82800,29.97000,29.97000,-1.01%,8630104 +2022-09-01,29.70500,29.70500,28.55800,29.32000,29.32000,-2.17%,8160588 +2022-09-02,29.60500,30.12800,29.22000,29.32500,29.32500,0.02%,5009096 +2022-09-06,29.42800,29.71000,28.95600,29.38800,29.38800,0.21%,5638092 +2022-09-07,29.48000,30.08300,29.28500,30.06800,30.06800,2.31%,5636420 +2022-09-08,29.77300,30.72000,29.72300,30.69500,30.69500,2.09%,7344892 +2022-09-09,31.00000,31.32300,30.86000,31.10300,31.10300,1.33%,6674896 +2022-09-12,31.40000,31.67500,30.98500,31.18800,31.18800,0.27%,5406700 +2022-09-13,30.50500,30.58300,29.86600,29.98000,29.98000,-3.87%,7251364 +2022-09-14,29.99500,30.75500,29.99500,30.56500,30.56500,1.95%,7905984 +2022-09-15,30.51000,30.56000,29.07500,29.23500,29.23500,-4.35%,8521944 +2022-09-16,28.90300,28.98800,28.22000,28.93300,28.93300,-1.03%,28912944 +2022-09-19,28.51800,28.97900,28.43000,28.73500,28.73500,-0.68%,8262464 +2022-09-20,28.50500,28.62800,28.11800,28.51800,28.51800,-0.76%,5068808 +2022-09-21,29.26800,29.70200,28.44300,28.45500,28.45500,-0.22%,7376596 +2022-09-22,28.20800,28.42000,27.79800,28.13800,28.13800,-1.11%,5885036 +2022-09-23,27.77000,27.86800,27.10800,27.49300,27.49300,-2.29%,9528424 +2022-09-26,27.55500,27.91100,27.19300,27.27500,27.27500,-0.79%,5262768 +2022-09-27,27.89000,28.21500,27.32500,27.73000,27.73000,1.67%,4741040 +2022-09-28,27.94300,29.32500,27.82800,29.17300,29.17300,5.20%,8472968 +2022-09-29,28.97500,29.25600,28.15000,28.68800,28.68800,-1.66%,8028068 +2022-09-30,28.52800,29.08300,28.18500,28.22300,28.22300,-1.62%,5875900 +2022-10-03,28.71800,29.27100,28.39300,28.95800,28.95800,2.60%,5007128 +2022-10-04,29.74800,30.23300,29.58800,30.20300,30.20300,4.30%,6337968 +2022-10-05,29.70800,30.53000,29.59500,30.33800,30.33800,0.45%,4993032 +2022-10-06,30.25000,30.82800,30.16300,30.47500,30.47500,0.45%,6798500 +2022-10-07,29.92500,29.98300,28.92300,29.10300,29.10300,-4.50%,6787744 +2022-10-10,29.23300,29.23300,26.56500,27.37000,27.37000,-5.95%,12425460 +2022-10-11,27.12300,27.24300,26.54000,26.76300,26.76300,-2.22%,7869740 +2022-10-12,26.96500,27.09500,25.81100,25.91300,25.91300,-3.18%,11608808 +2022-10-13,24.77500,26.30000,24.55100,25.97800,25.97800,0.25%,15801300 +2022-10-14,26.15000,26.32000,25.08300,25.09300,25.09300,-3.41%,8474004 +2022-10-17,25.84800,26.49300,25.68000,26.14000,26.14000,4.17%,8794092 +2022-10-18,27.00000,27.20500,26.15000,26.57000,26.57000,1.64%,9424304 +2022-10-19,26.26000,26.87300,26.01500,26.27800,26.27800,-1.10%,9289024 +2022-10-20,26.20800,27.23800,26.20800,26.41000,26.41000,0.50%,6243120 +2022-10-21,26.41300,27.75000,26.34600,27.63000,27.63000,4.62%,8714856 +2022-10-24,27.68800,28.03500,27.26100,27.68500,27.68500,0.20%,5509488 +2022-10-25,26.75000,28.27500,26.62500,28.15800,28.15800,1.71%,12796420 +2022-10-26,27.61800,27.97400,27.00800,27.24300,27.24300,-3.25%,15592996 +2022-10-27,30.30300,31.63300,29.55300,29.78300,29.78300,9.32%,21059888 +2022-10-28,29.85800,30.43800,29.27900,30.36800,30.36800,1.96%,12880820 +2022-10-31,30.11300,30.84300,29.97500,30.21500,30.21500,-0.50%,13500364 +2022-11-01,30.09500,32.01500,29.52800,31.92800,31.92800,5.67%,21069196 +2022-11-02,31.96800,32.53100,31.18800,31.26000,31.26000,-2.09%,13448616 +2022-11-03,30.93300,31.49200,30.49100,30.56300,30.56300,-2.23%,8249784 +2022-11-04,32.91000,33.42500,32.22000,32.76800,32.76800,7.21%,15840024 +2022-11-07,32.89800,32.99800,32.39500,32.64500,32.64500,-0.38%,7578784 +2022-11-08,32.68300,32.77300,32.05400,32.27800,32.27800,-1.12%,12930856 +2022-11-09,31.22300,31.33800,30.60800,30.73000,30.73000,-4.80%,12337532 +2022-11-10,32.55000,32.57300,31.41800,31.74500,31.74500,3.30%,14523348 +2022-11-11,31.87000,32.44300,31.41800,32.13800,32.13800,1.24%,11499652 +2022-11-14,32.12500,33.65200,32.08800,32.80000,32.80000,2.06%,13107408 +2022-11-15,33.35000,33.55100,32.64000,33.16300,33.16300,1.11%,9686292 +2022-11-16,32.82300,32.93000,32.14000,32.67300,32.67300,-1.48%,5824176 +2022-11-17,32.35300,33.39500,32.25000,33.01500,33.01500,1.05%,7471276 +2022-11-18,33.54300,33.92500,33.27300,33.87000,33.87000,2.59%,7818664 +2022-11-21,33.74000,34.23800,33.50000,33.65300,33.65300,-0.64%,5043204 +2022-11-22,33.25500,34.06400,33.01300,34.01000,34.01000,1.06%,6710660 +2022-11-23,34.03500,34.34800,33.73100,34.29800,34.29800,0.85%,6086936 +2022-11-25,34.30800,34.33800,33.90800,33.94000,33.94000,-1.04%,2579636 +2022-11-28,33.85000,33.98300,33.19500,33.42500,33.42500,-1.52%,5499392 +2022-11-29,33.51300,33.61800,33.10800,33.42800,33.42800,0.01%,4440248 +2022-11-30,33.42800,34.83000,33.20800,34.82500,34.82500,4.18%,11393112 +2022-12-01,35.01300,35.20300,34.42400,34.94500,34.94500,0.34%,6571788 +2022-12-02,34.12500,34.32500,33.30500,33.76000,33.76000,-3.39%,8066940 +2022-12-05,33.29000,33.57300,33.01800,33.20800,33.20800,-1.64%,5273548 +2022-12-06,33.42300,33.44000,31.94600,32.26000,32.26000,-2.85%,8334456 +2022-12-07,32.10300,32.19000,31.18500,31.69000,31.69000,-1.77%,11264028 +2022-12-08,32.01500,32.17000,31.54000,32.03300,32.03300,1.08%,10897456 +2022-12-09,32.13300,32.93300,31.95300,31.97500,31.97500,-0.18%,7669416 +2022-12-12,31.96800,32.74800,31.59800,32.74000,32.74000,2.39%,7929540 +2022-12-13,34.17800,34.46300,33.00300,33.25500,33.25500,1.57%,10816656 +2022-12-14,33.32000,33.82100,32.44800,32.74800,32.74800,-1.52%,8597728 +2022-12-15,32.29000,32.38300,31.18800,31.39500,31.39500,-4.13%,10187104 +2022-12-16,30.96000,31.13000,30.54000,30.91500,30.91500,-1.53%,13683648 +2022-12-19,31.06300,31.06300,30.36300,30.63800,30.63800,-0.90%,6730304 +2022-12-20,30.45300,30.73800,30.13800,30.44300,30.44300,-0.64%,6849496 +2022-12-21,30.62500,31.14500,30.54300,30.83300,30.83300,1.28%,4728452 +2022-12-22,30.55500,30.55500,29.64800,30.09300,30.09300,-2.40%,6910820 +2022-12-23,30.02300,30.10000,29.57000,29.94300,29.94300,-0.50%,3981576 +2022-12-27,29.97300,29.97900,29.50500,29.71500,29.71500,-0.76%,2807776 +2022-12-28,29.63800,29.97300,29.46800,29.79300,29.79300,0.26%,4346040 +2022-12-29,30.23800,30.59300,30.20300,30.47000,30.47000,2.27%,4895472 +2022-12-30,30.15000,30.35500,29.88900,30.33800,30.33800,-0.43%,3355896 +2023-01-03,30.72800,30.94500,29.72500,30.22800,30.22800,-0.36%,6774884 +2023-01-04,30.15000,30.27500,28.28800,28.46000,28.46000,-5.85%,18457136 +2023-01-05,28.09300,28.09300,27.29300,27.37300,27.37300,-3.82%,14832028 +2023-01-06,27.55000,28.25000,27.22800,28.11300,28.11300,2.70%,9314232 +2023-01-09,28.44300,29.33300,28.42500,28.71800,28.71800,2.15%,7245024 +2023-01-10,28.65800,29.05300,28.48500,28.80800,28.80800,0.31%,5217412 +2023-01-11,28.80000,29.09500,28.50300,29.08300,29.08300,0.95%,5926748 +2023-01-12,29.18800,29.42300,28.63800,29.29500,29.29500,0.73%,6387640 +2023-01-13,28.82000,29.22800,28.74500,28.75000,28.75000,-1.86%,8000392 +2023-01-17,28.73300,29.23500,28.62800,29.07500,29.07500,1.13%,10824896 +2023-01-18,29.40500,29.59300,28.69800,28.75000,28.75000,-1.12%,9951340 +2023-01-19,28.63800,28.76800,27.75000,27.87800,27.87800,-3.03%,6972120 +2023-01-20,27.97300,28.83000,27.92000,28.78300,28.78300,3.25%,8555072 +2023-01-23,28.90800,30.02500,28.87300,29.79000,29.79000,3.50%,7890320 +2023-01-24,26.89300,30.49000,26.89300,30.44300,30.44300,2.19%,7675792 +2023-01-25,29.83500,30.47500,29.41300,30.38500,30.38500,-0.19%,8469304 +2023-01-26,30.89500,31.25800,30.73000,30.99800,30.99800,2.02%,6475720 +2023-01-27,30.91000,31.76800,30.87500,31.51500,31.51500,1.67%,8716072 +2023-01-30,31.25300,31.39800,30.83000,30.96000,30.96000,-1.76%,7096556 +2023-01-31,30.92500,31.59500,30.85600,31.50500,31.50500,1.76%,6803404 +2023-02-01,31.37300,32.75000,30.93500,32.63000,32.63000,3.57%,15002128 +2023-02-02,32.88800,33.61300,32.62500,33.36000,33.36000,2.24%,18965520 +2023-02-03,32.71800,33.44800,32.57400,32.99000,32.99000,-1.11%,8339636 +2023-02-06,32.68500,33.18500,32.27300,32.42300,32.42300,-1.72%,8419116 +2023-02-07,32.38000,33.93500,32.25300,33.72800,33.72800,4.02%,9198672 +2023-02-08,33.83500,34.52500,33.63800,34.11500,34.11500,1.15%,11512060 +2023-02-09,34.50000,34.70400,33.93500,34.13000,34.13000,0.04%,8660248 +2023-02-10,33.86300,33.97800,33.07300,33.31800,33.31800,-2.38%,7745200 +2023-02-13,33.62500,34.22100,33.50000,34.00000,34.00000,2.05%,12509984 +2023-02-14,33.63300,36.09300,32.52000,35.36500,35.36500,4.01%,29935984 +2023-02-15,35.73500,36.29300,35.18800,35.38300,35.38300,0.05%,11474524 +2023-02-16,35.08300,35.96500,34.82500,35.42000,35.42000,0.10%,9157008 +2023-02-17,35.09300,35.25000,34.17300,34.55800,34.55800,-2.43%,7675824 +2023-02-21,34.23300,34.49800,33.61300,33.63300,33.63300,-2.68%,5539704 +2023-02-22,33.28000,34.00000,33.13000,33.80300,33.80300,0.51%,8825820 +2023-02-23,34.46500,35.08800,33.54900,34.21000,34.21000,1.20%,6332408 +2023-02-24,33.77800,34.00800,33.30000,33.88300,33.88300,-0.96%,5308616 +2023-02-27,34.44300,34.81000,34.27500,34.50000,34.50000,1.82%,6678600 +2023-02-28,34.48800,34.96300,34.48800,34.67500,34.67500,0.51%,8227300 +2023-03-01,34.70000,34.78800,34.33000,34.64000,34.64000,-0.10%,7071052 +2023-03-02,34.50000,34.50000,33.61600,34.14500,34.14500,-1.43%,7820816 +2023-03-03,34.47000,35.20800,34.40300,35.17000,35.17000,3.00%,7320216 +2023-03-06,35.59000,36.18300,35.34000,35.64500,35.64500,1.35%,9174620 +2023-03-07,36.00000,36.11500,35.37500,35.71800,35.71800,0.20%,5931300 +2023-03-08,35.75000,37.22500,35.75000,37.10000,37.10000,3.87%,15441412 +2023-03-09,37.19800,38.01700,36.94500,37.16300,37.16300,0.17%,16618760 +2023-03-10,37.10500,37.68300,36.30300,36.61500,36.61500,-1.47%,11646448 +2023-03-13,36.29300,37.14800,35.61300,36.71800,36.71800,0.28%,9258648 +2023-03-14,37.45800,38.31300,37.04000,38.28800,38.28800,4.28%,12854780 +2023-03-15,37.77800,38.50500,37.65500,38.45000,38.45000,0.42%,12148608 +2023-03-16,38.49900,41.06500,38.26300,40.67000,40.67000,5.77%,20613968 +2023-03-17,40.63100,41.06000,40.02000,40.81500,40.81500,0.36%,18563536 +2023-03-20,40.56500,41.31300,40.26300,41.05000,41.05000,0.58%,11243352 +2023-03-21,41.48800,42.29300,41.13000,42.02000,42.02000,2.36%,14372744 +2023-03-22,41.89000,42.53400,41.49800,41.51500,41.51500,-1.20%,12151604 +2023-03-23,42.08000,42.86000,41.82300,42.34800,42.34800,2.01%,11962432 +2023-03-24,42.21500,42.48800,41.76300,42.23500,42.23500,-0.27%,10001048 +2023-03-27,42.34500,42.78300,41.89400,41.99000,41.99000,-0.58%,7770940 +2023-03-28,41.49800,41.59000,40.26000,40.75000,40.75000,-2.95%,15170028 +2023-03-29,41.21300,41.25800,40.33500,40.62500,40.62500,-0.31%,14022516 +2023-03-30,40.87500,40.97500,40.45300,40.62300,40.62300,,11673456 +2023-03-31,40.63600,42.01500,40.18300,41.96500,41.96500,3.30%,12121856 +2023-04-03,41.41300,42.08000,41.25800,41.93500,41.93500,-0.07%,12871196 +2023-04-04,41.93800,42.16500,41.39900,41.68500,41.68500,-0.60%,6092000 +2023-04-05,41.36300,41.43700,40.56000,40.71500,40.71500,-2.33%,8589504 +2023-04-06,39.67300,40.26100,39.28800,39.96300,39.96300,-1.85%,10710180 +2023-04-10,39.64800,40.85800,39.57500,40.78300,40.78300,2.05%,5932188 +2023-04-11,40.50000,40.62500,39.79000,39.90300,39.90300,-2.16%,7226780 +2023-04-12,40.43000,40.74600,40.00800,40.35300,40.35300,1.13%,7585696 +2023-04-13,40.66000,41.30800,40.44400,41.19800,41.19800,2.09%,6674660 +2023-04-14,41.03000,41.71000,40.66000,40.90000,40.90000,-0.72%,5595924 +2023-04-17,41.13000,41.15500,40.56000,40.85500,40.85500,-0.11%,4122452 +2023-04-18,41.30500,41.43800,40.44000,40.67300,40.67300,-0.45%,6545600 +2023-04-19,40.28000,40.31100,39.06500,39.52300,39.52300,-2.83%,11826268 +2023-04-20,38.77000,39.35800,38.62800,38.84800,38.84800,-1.71%,9183168 +2023-04-21,38.85800,39.10300,38.43500,38.96800,38.96800,0.31%,6270860 +2023-04-24,38.96800,39.21300,38.65800,39.14000,39.14000,0.44%,9403056 +2023-04-25,39.14000,39.41000,38.25500,38.39500,38.39500,-1.90%,11003156 +2023-04-26,39.36500,39.89500,38.79500,38.99000,38.99000,1.55%,12907596 +2023-04-27,39.25300,39.36400,38.08800,39.19000,39.19000,0.51%,9014260 +2023-04-28,39.00000,40.07000,38.83300,40.04000,40.04000,2.17%,9546672 +2023-05-01,40.13800,40.52300,39.85800,40.04000,40.04000,,17197056 +2023-05-02,36.32800,36.50000,33.68300,33.74500,33.74500,-15.72%,65663064 +2023-05-03,33.77500,34.02800,33.06300,33.18300,33.18300,-1.67%,20181656 +2023-05-04,33.00500,34.20300,32.92000,33.83500,33.83500,1.96%,16893092 +2023-05-05,33.84800,34.84500,33.61500,34.49500,34.49500,1.95%,12140136 +2023-05-08,34.52500,34.99500,34.46800,34.51800,34.51800,0.07%,8765176 +2023-05-09,34.22800,34.84000,34.18500,34.63000,34.63000,0.32%,8849796 +2023-05-10,35.10300,35.47500,34.67000,35.31000,35.31000,1.96%,8802832 +2023-05-11,35.35800,35.48500,34.60800,34.75300,34.75300,-1.58%,7244888 +2023-05-12,34.78500,35.11000,34.23300,34.65800,34.65800,-0.27%,7115960 +2023-05-15,34.62500,34.91500,34.46800,34.49500,34.49500,-0.47%,6594680 +2023-05-16,34.37500,34.60000,33.96800,34.03500,34.03500,-1.33%,8425324 +2023-05-17,34.14800,34.28300,33.65800,33.95800,33.95800,-0.23%,9409752 +2023-05-18,33.64000,35.45000,33.35500,35.36500,35.36500,4.14%,13197656 +2023-05-19,35.70300,36.44300,35.50500,35.97800,35.97800,1.73%,13318904 +2023-05-22,36.31000,36.91500,36.18000,36.34300,36.34300,1.01%,10478768 +2023-05-23,35.99300,36.22300,35.10300,35.11800,35.11800,-3.37%,10950732 +2023-05-24,35.57500,35.72000,34.79500,35.30500,35.30500,0.53%,12674572 +2023-05-25,38.30500,39.19000,37.65800,39.05000,39.05000,10.61%,32553456 +2023-05-26,39.25300,42.67300,39.25000,42.58800,42.58800,9.06%,34803664 +2023-05-30,42.75500,44.59000,42.52800,43.60500,43.60500,2.39%,25407576 +2023-05-31,42.50300,42.65000,41.45800,41.58500,41.58500,-4.63%,24501400 +2023-06-01,41.45000,41.94300,41.18300,41.67000,41.67000,0.20%,14539928 +2023-06-02,41.81300,42.49500,40.61000,40.62500,40.62500,-2.51%,13507984 +2023-06-05,40.74300,40.88300,40.00300,40.65800,40.65800,0.08%,8705132 +2023-06-06,40.25000,40.35100,39.45800,39.92000,39.92000,-1.82%,12061528 +2023-06-07,39.91800,40.61500,38.86500,38.89800,38.89800,-2.56%,13352000 +2023-06-08,39.00000,40.77800,38.94000,40.58000,40.58000,4.32%,11425200 +2023-06-09,41.03800,41.79500,40.33300,40.63000,40.63000,0.12%,11920576 +2023-06-12,40.86300,42.50500,40.71000,42.50000,42.50000,4.60%,12936536 +2023-06-13,42.78000,43.15900,41.40300,42.15000,42.15000,-0.82%,13179184 +2023-06-14,41.66000,42.29000,41.10300,42.27000,42.27000,0.28%,10488640 +2023-06-15,40.28500,41.08000,39.59800,40.86800,40.86800,-3.32%,25975072 +2023-06-16,41.42300,41.55500,39.34300,39.44800,39.44800,-3.47%,17998908 +2023-06-20,39.32500,39.85500,38.43000,38.62500,38.62500,-2.09%,17504040 +2023-06-21,38.39800,38.56700,37.46800,37.87800,37.87800,-1.93%,13290520 +2023-06-22,37.74500,38.34800,37.43000,38.31000,38.31000,1.14%,13265192 +2023-06-23,37.68800,37.73800,37.08000,37.20500,37.20500,-2.88%,33677184 +2023-06-26,37.40300,38.30800,37.27300,37.70500,37.70500,1.34%,10996316 +2023-06-27,38.07500,39.32300,38.05000,39.03300,39.03300,3.52%,12628664 +2023-06-28,38.73000,39.51300,38.49900,38.96500,38.96500,-0.17%,9361704 +2023-06-29,39.27800,39.99000,38.79900,39.82300,39.82300,2.20%,9024876 +2023-06-30,40.34300,41.05000,39.95300,40.51500,40.51500,1.74%,12004936 +2023-07-03,40.33500,40.46400,39.48500,39.97500,39.97500,-1.33%,3686632 +2023-07-05,39.55500,40.06000,39.41800,39.92000,39.92000,-0.14%,6179276 +2023-07-06,39.40800,39.91300,39.18100,39.72500,39.72500,-0.49%,5550944 +2023-07-07,39.66300,40.17300,39.35500,39.50000,39.50000,-0.57%,7140276 +2023-07-10,39.39800,39.90800,38.95000,39.88800,39.88800,0.98%,5835040 +2023-07-11,40.12300,40.44000,39.60000,40.04300,40.04300,0.39%,6459880 +2023-07-12,40.50000,41.15400,40.40000,41.01000,41.01000,2.41%,10754612 +2023-07-13,41.30000,42.19500,41.22100,42.15300,42.15300,2.79%,11158140 +2023-07-14,41.73000,42.37500,40.72600,41.39500,41.39500,-1.80%,8140324 +2023-07-17,41.38500,42.61500,41.38500,42.60500,42.60500,2.92%,7499440 +2023-07-18,42.60500,43.71000,42.20600,43.37800,43.37800,1.81%,11923100 +2023-07-19,43.61500,44.16500,43.42000,44.06500,44.06500,1.58%,9626356 +2023-07-20,43.82500,44.21100,42.47300,42.85300,42.85300,-2.75%,10467288 +2023-07-21,43.33000,43.44500,42.85200,42.91000,42.91000,0.13%,6565252 +2023-07-24,42.96500,43.08000,42.18800,42.93000,42.93000,0.05%,8346152 +2023-07-25,43.32300,43.89000,43.13800,43.52300,43.52300,1.38%,10618056 +2023-07-26,43.41000,43.41000,40.57900,41.11300,41.11300,-5.54%,15090568 +2023-07-27,41.07500,41.22000,39.89000,40.24800,40.24800,-2.10%,15479612 +2023-07-28,39.25000,39.29500,37.27500,37.77300,37.77300,-6.15%,29156520 +2023-07-31,38.25000,38.85500,37.68000,38.77300,38.77300,2.65%,28504084 +2023-08-01,44.37500,47.66300,42.57500,46.40300,46.40300,19.68%,64184112 +2023-08-02,45.77800,45.96000,44.20500,44.32000,44.32000,-4.49%,17016628 +2023-08-03,44.50000,45.23300,43.50000,44.44000,44.44000,0.27%,11157500 +2023-08-04,44.72000,45.62800,44.25000,44.90000,44.90000,1.04%,10312780 +2023-08-07,45.03300,45.27500,43.59800,44.81800,44.81800,-0.18%,9074628 +2023-08-08,44.75000,45.36500,44.34500,45.11300,45.11300,0.66%,8652168 +2023-08-09,45.13000,45.58500,44.13500,44.36500,44.36500,-1.66%,6640484 +2023-08-10,44.73300,45.15700,43.85500,44.07500,44.07500,-0.65%,5088548 +2023-08-11,44.08500,44.35000,43.61300,43.73500,43.73500,-0.77%,4929648 +2023-08-14,43.57800,44.66500,43.50300,44.53000,44.53000,1.82%,6647696 +2023-08-15,44.52300,45.47000,44.41000,44.91300,44.91300,0.86%,6409304 +2023-08-16,45.40500,45.70300,45.03500,45.34300,45.34300,0.96%,17086380 +2023-08-17,45.54500,46.20500,45.26800,45.69000,45.69000,0.77%,11352980 +2023-08-18,44.84000,45.52500,44.30800,45.13500,45.13500,-1.21%,9461800 +2023-08-21,45.38300,46.66300,45.33300,46.16800,46.16800,2.29%,8606740 +2023-08-22,46.15000,47.29500,45.84100,46.88000,46.88000,1.54%,14531300 +2023-08-23,47.00500,47.73700,46.51300,47.45800,47.45800,1.23%,10072728 +2023-08-24,48.05500,48.47800,44.78500,44.79800,44.79800,-5.60%,13534416 +2023-08-25,44.98500,45.81400,44.55500,45.22500,45.22500,0.95%,6566908 +2023-08-28,45.25000,45.67000,44.32300,45.49000,45.49000,0.59%,4766308 +2023-08-29,45.29000,46.77800,45.29000,46.36300,46.36300,1.92%,4915148 +2023-08-30,46.25000,47.07500,46.18800,46.77500,46.77500,0.89%,4921860 +2023-08-31,48.00000,49.19000,47.61000,48.80800,48.80800,4.35%,19036672 +2023-09-01,49.44500,49.67500,48.66300,49.34000,49.34000,1.09%,8223808 +2023-09-05,49.41800,49.55000,48.89000,49.36500,49.36500,0.05%,6325492 +2023-09-06,49.13300,49.57000,48.79800,49.38500,49.38500,0.04%,4841972 +2023-09-07,48.49800,49.21700,47.86300,48.88500,48.88500,-1.01%,6701788 +2023-09-08,48.57300,49.35800,48.37000,49.11800,49.11800,0.48%,5989468 +2023-09-11,49.60000,49.65500,47.54800,48.29800,48.29800,-1.67%,7478320 +2023-09-12,47.66000,48.18800,47.24000,47.25800,47.25800,-2.15%,6111196 +2023-09-13,46.81500,48.09000,46.42600,47.02300,47.02300,-0.50%,6460024 +2023-09-14,47.67000,47.74800,46.76500,46.89000,46.89000,-0.28%,6193980 +2023-09-15,46.52500,46.60300,45.88800,46.18000,46.18000,-1.51%,8419144 +2023-09-18,45.75000,46.97500,45.60000,46.50500,46.50500,0.70%,5998536 +2023-09-19,46.36000,46.38800,45.55500,46.20800,46.20800,-0.64%,4142676 +2023-09-20,46.36000,46.69000,45.67100,45.68800,45.68800,-1.13%,5093024 +2023-09-21,45.09300,45.18600,44.25500,44.46500,44.46500,-2.68%,7298936 +2023-09-22,44.65000,45.38000,44.59800,45.08500,45.08500,1.39%,5640964 +2023-09-25,44.78300,45.95800,44.57500,45.29500,45.29500,0.47%,6033264 +2023-09-26,44.85800,44.93400,44.27800,44.48000,44.48000,-1.80%,5951484 +2023-09-27,44.93300,45.75000,44.75300,45.40000,45.40000,2.07%,8677412 +2023-09-28,45.37800,46.22900,45.11500,46.10800,46.10800,1.56%,6858376 +2023-09-29,46.51000,47.13800,45.74000,45.98300,45.98300,-0.27%,6912724 +2023-10-02,46.13000,47.47500,46.00800,46.95300,46.95300,2.11%,6685776 +2023-10-03,46.78500,47.07900,45.79000,46.22300,46.22300,-1.55%,5250804 +2023-10-04,46.22500,46.89000,45.91300,46.50800,46.50800,0.62%,7835088 +2023-10-05,46.40300,47.23800,45.81500,47.00800,47.00800,1.08%,6706924 +2023-10-06,47.10800,48.86600,46.40800,48.50500,48.50500,3.18%,8164868 +2023-10-09,48.14000,49.21800,47.76500,49.10000,49.10000,1.23%,5825524 +2023-10-10,49.10000,49.61500,48.60500,48.68300,48.68300,-0.85%,6499660 +2023-10-11,48.18800,48.61000,46.52300,47.96500,47.96500,-1.47%,12098060 +2023-10-12,48.33800,49.36900,47.89100,48.25300,48.25300,0.60%,7574872 +2023-10-13,48.38300,48.50500,47.33500,47.46300,47.46300,-1.64%,5095904 +2023-10-16,47.71300,49.58000,47.71300,49.21000,49.21000,3.68%,8604560 +2023-10-17,48.43800,49.56700,47.95000,48.85300,48.85300,-0.73%,7319380 +2023-10-18,48.66800,49.43300,48.19500,48.55000,48.55000,-0.62%,7547568 +2023-10-19,48.75000,49.32800,47.66800,47.87000,47.87000,-1.40%,6583920 +2023-10-20,48.16300,48.19100,46.03500,46.52800,46.52800,-2.80%,6350936 +2023-10-23,46.17800,47.16900,45.10500,46.63000,46.63000,0.22%,6722584 +2023-10-24,47.29000,47.85800,46.97600,47.62300,47.62300,2.13%,6438868 +2023-10-25,47.95500,48.10300,46.47000,46.52300,46.52300,-2.31%,7516660 +2023-10-26,45.00000,45.89300,42.06300,42.45500,42.45500,-8.74%,21616488 +2023-10-27,42.86800,44.25000,42.71800,44.04800,44.04800,3.75%,11157756 +2023-10-30,44.11300,44.67500,43.64800,43.93000,43.93000,-0.27%,14786732 +2023-10-31,48.57500,50.36300,46.92000,50.09300,50.09300,14.03%,35794604 +2023-11-01,50.73300,52.93700,50.00300,52.71000,52.71000,5.22%,24259460 +2023-11-02,53.06500,53.56500,52.13300,52.92000,52.92000,0.40%,12801556 +2023-11-03,53.10500,53.41500,52.39700,53.12300,53.12300,0.38%,8634472 +2023-11-06,53.50000,54.07300,52.56000,53.20300,53.20300,0.15%,7943636 +2023-11-07,53.16000,54.03800,53.04400,53.15000,53.15000,-0.10%,7508024 +2023-11-08,53.49500,53.74800,52.31800,52.40000,52.40000,-1.41%,8654496 +2023-11-09,52.40000,53.33400,51.39300,52.91000,52.91000,0.97%,8340440 +2023-11-10,52.16000,52.24800,50.79800,51.71000,51.71000,-2.27%,13695140 +2023-11-13,51.83800,53.24500,51.70800,52.57000,52.57000,1.66%,7945740 +2023-11-14,53.45000,54.22300,53.23800,53.80000,53.80000,2.34%,6964948 +2023-11-15,54.25000,54.59000,53.27300,53.43500,53.43500,-0.68%,7564576 +2023-11-16,52.37300,53.71000,52.00000,53.32500,53.32500,-0.21%,7980700 +2023-11-17,53.39800,54.04300,53.20500,53.65800,53.65800,0.62%,4435288 +2023-11-20,53.75000,54.11500,53.38000,53.83500,53.83500,0.33%,4399644 +2023-11-21,53.19300,54.13300,53.03800,53.83000,53.83000,-0.01%,5851392 +2023-11-22,54.10000,55.35300,53.65300,54.42300,54.42300,1.10%,6958120 +2023-11-24,54.22500,54.62300,54.00000,54.59800,54.59800,0.32%,3053080 +2023-11-27,54.56800,55.31800,54.26300,54.66800,54.66800,0.13%,5656576 +2023-11-28,54.52500,55.12000,54.14500,54.31300,54.31300,-0.65%,6282556 +2023-11-29,55.03300,55.88000,54.66600,54.82500,54.82500,0.94%,6760464 +2023-11-30,54.66500,55.20500,54.25800,54.92800,54.92800,0.19%,8793892 +2023-12-01,54.75300,54.75300,53.81500,54.16000,54.16000,-1.40%,6580152 +2023-12-04,53.29000,54.09800,52.67300,53.77500,53.77500,-0.71%,6966316 +2023-12-05,53.48300,54.02600,53.22300,53.92800,53.92800,0.28%,4046904 +2023-12-06,54.35300,54.76500,53.28000,53.35000,53.35000,-1.07%,8060844 +2023-12-07,53.37500,53.93500,53.11800,53.82300,53.82300,0.89%,5946700 +2023-12-08,54.10800,56.05800,54.10800,56.00800,56.00800,4.06%,8846940 +2023-12-11,56.00000,56.88500,55.66700,56.64300,56.64300,1.13%,8053976 +2023-12-12,56.58500,57.76000,56.34000,57.46500,57.46500,1.45%,7202560 +2023-12-13,57.50000,57.98700,57.10500,57.38800,57.38800,-0.13%,6439796 +2023-12-14,57.63000,58.60000,56.80800,57.75800,57.75800,0.64%,9078760 +2023-12-15,57.87500,59.30300,57.87500,58.90000,58.90000,1.98%,11477276 +2023-12-18,59.13300,60.00300,58.74500,59.70300,59.70300,1.36%,7232208 +2023-12-19,59.77800,59.84000,59.00000,59.17500,59.17500,-0.88%,8730828 +2023-12-20,58.92500,59.43000,58.00800,58.29000,58.29000,-1.50%,6189724 +2023-12-21,58.46800,59.16300,58.46800,58.83500,58.83500,0.93%,7652052 +2023-12-22,59.57300,59.99000,59.04500,59.56500,59.56500,1.24%,4086484 +2023-12-26,59.75000,60.16900,58.75300,59.38300,59.38300,-0.31%,5167008 +2023-12-27,59.61500,59.75000,59.15800,59.43300,59.43300,0.08%,2414364 +2023-12-28,59.39000,59.46300,59.08800,59.24300,59.24300,-0.32%,2869496 +2023-12-29,59.38300,59.47500,58.73000,58.87800,58.87800,-0.62%,3605540 +2024-01-02,58.50000,58.56300,57.07300,57.89000,57.89000,-1.68%,5636852 +2024-01-03,57.36000,58.22600,57.05500,57.35000,57.35000,-0.93%,4807536 +2024-01-04,57.31300,58.07600,56.65000,57.64000,57.64000,0.51%,5306676 +2024-01-05,57.89500,58.00800,57.43800,57.73000,57.73000,0.16%,4543508 +2024-01-08,58.75000,61.47300,58.75000,61.46300,61.46300,6.47%,8921400 +2024-01-09,61.25000,61.88500,60.39200,61.30000,61.30000,-0.27%,5413268 +2024-01-10,61.87500,62.81300,61.52000,62.30800,62.30800,1.64%,6708760 +2024-01-11,62.48800,63.03800,61.91900,62.93500,62.93500,1.01%,5027380 +2024-01-12,63.00000,63.68300,62.81000,63.00800,63.00800,0.12%,4929196 +2024-01-16,63.11000,64.30300,62.83800,63.31500,63.31500,0.49%,7755848 +2024-01-17,62.72500,62.72500,61.30500,62.24800,62.24800,-1.69%,5674040 +2024-01-18,63.74800,64.65500,63.04400,64.39000,64.39000,3.44%,7445440 +2024-01-19,65.15300,66.25000,64.99900,65.87800,65.87800,2.31%,7606972 +2024-01-22,66.91800,67.65800,66.25000,66.65000,66.65000,1.17%,5882572 +2024-01-23,66.42800,66.50000,65.17000,65.51000,65.51000,-1.71%,7107828 +2024-01-24,65.83800,66.53300,65.36600,65.61800,65.61800,0.16%,9314328 +2024-01-25,66.43800,67.50500,65.75000,66.10500,66.10500,0.74%,6463156 +2024-01-26,65.48500,66.65800,65.44900,66.10000,66.10000,-0.01%,5437128 +2024-01-29,66.27800,67.44500,66.27800,67.39500,67.39500,1.96%,7680244 +2024-01-30,67.57500,68.22500,67.40000,67.99000,67.99000,0.88%,6817808 +2024-01-31,66.13300,66.87300,64.32800,64.67000,64.67000,-4.88%,12233660 +2024-02-01,65.50000,65.93300,65.16000,65.74500,65.74500,1.66%,8947468 +2024-02-02,68.66000,69.24700,67.28000,68.27500,68.27500,3.85%,13006804 +2024-02-05,68.75000,69.10000,67.25800,68.24300,68.24300,-0.05%,7920168 +2024-02-06,68.24500,68.31800,65.53300,66.22300,66.22300,-2.96%,10040004 +2024-02-07,66.52000,67.53900,66.18900,66.76300,66.76300,0.82%,9433564 +2024-02-08,67.50000,69.72000,67.25000,68.97300,68.97300,3.31%,9785396 +2024-02-09,70.50000,71.20500,69.64800,70.61300,70.61300,2.38%,12730316 +2024-02-12,73.16500,73.16500,70.04500,70.22000,70.22000,-0.56%,37805404 +2024-02-13,64.47300,67.68500,63.98500,66.37800,66.37800,-5.47%,28086228 +2024-02-14,67.50000,67.85000,65.95300,66.41800,66.41800,0.06%,13368492 +2024-02-15,66.55500,66.93200,65.08300,66.62500,66.62500,0.31%,10257532 +2024-02-16,66.33300,67.09800,65.41500,65.43800,65.43800,-1.78%,9732968 +2024-02-20,64.51800,65.10300,63.59800,64.90300,64.90300,-0.82%,10870168 +2024-02-21,64.22800,64.70000,63.27000,63.62300,63.62300,-1.97%,10309328 +2024-02-22,65.34000,67.54500,65.34000,67.19000,67.19000,5.61%,14540384 +2024-02-23,67.38300,68.43600,66.00000,66.91500,66.91500,-0.41%,7154436 +2024-02-26,67.50000,69.30400,67.15000,68.43500,68.43500,2.27%,9346156 +2024-02-27,68.52000,69.07500,67.80000,67.97800,67.97800,-0.67%,5404344 +2024-02-28,67.65000,68.88500,67.53500,68.29300,68.29300,0.46%,4759612 +2024-02-29,68.75000,69.54300,68.56500,69.38500,69.38500,1.60%,9420816 +2024-03-01,70.40000,72.10000,70.25000,71.93500,71.93500,3.68%,10619484 +2024-03-04,72.00000,72.82300,71.62400,71.98500,71.98500,0.07%,8012784 +2024-03-05,71.00800,71.02000,68.77500,70.11800,70.11800,-2.59%,9509908 +2024-03-06,71.07800,71.69500,70.12500,71.12500,71.12500,1.44%,7886144 +2024-03-07,71.50000,72.21500,70.55000,71.62000,71.62000,0.70%,9354632 +2024-03-08,71.62000,71.82800,68.06800,68.27800,68.27800,-4.67%,12940100 +2024-03-11,67.33000,67.94500,65.90000,67.75500,67.75500,-0.77%,7969028 +2024-03-12,68.25000,70.48800,67.67300,70.46500,70.46500,4.00%,8931124 +2024-03-13,69.99300,70.56300,69.20800,70.17800,70.17800,-0.41%,11120352 +2024-03-14,70.40300,71.43800,70.04300,71.00500,71.00500,1.18%,12305932 +2024-03-15,69.79500,70.45300,69.02000,69.43300,69.43300,-2.21%,15279624 +2024-03-18,70.60300,72.42500,70.26100,72.33000,72.33000,4.17%,15491592 +2024-03-19,71.00000,72.06000,68.15300,71.73000,71.73000,-0.83%,21082884 +2024-03-20,72.25800,74.19000,71.43800,74.14500,74.14500,3.37%,13208012 +2024-03-21,74.75000,76.40800,73.75300,76.15000,76.15000,2.70%,11697124 +2024-03-22,75.75000,76.93500,75.50000,76.60500,76.60500,0.60%,9522132 +2024-03-25,75.61800,76.84300,75.11500,76.37500,76.37500,-0.30%,8049976 +2024-03-26,75.12000,76.37500,74.29800,74.45800,74.45800,-2.51%,9850340 +2024-03-27,74.06000,74.33700,71.01800,72.10300,72.10300,-3.16%,12813364 +2024-03-28,71.94800,73.23500,71.50300,72.49500,72.49500,0.54%,7357636 +2024-04-01,73.07000,74.94800,72.83300,74.93800,74.93800,3.37%,6057460 +2024-04-02,72.92500,73.43500,71.12300,72.71300,72.71300,-2.97%,8492376 +2024-04-03,72.78000,75.37300,72.50000,74.69800,74.69800,2.73%,6847000 +2024-04-04,75.24000,75.87500,72.14300,72.19300,72.19300,-3.35%,7465476 +2024-04-05,72.75500,74.56300,72.50000,74.40000,74.40000,3.06%,5806116 +2024-04-08,74.25300,74.79400,73.33000,74.34500,74.34500,-0.07%,5295552 +2024-04-09,74.99800,74.99800,71.63300,73.68800,73.68800,-0.88%,5231988 +2024-04-10,72.50000,73.64500,71.82100,72.05500,72.05500,-2.22%,7642272 +2024-04-11,72.65800,74.41800,72.33300,74.14500,74.14500,2.90%,6054380 +2024-04-12,70.06800,70.67500,67.08300,67.80500,67.80500,-8.55%,23001912 +2024-04-15,68.82500,69.21800,65.47500,65.80000,65.80000,-2.96%,16291532 +2024-04-16,66.00000,66.80000,65.50000,65.69000,65.69000,-0.17%,8905472 +2024-04-17,65.71800,66.16000,64.25500,64.81800,64.81800,-1.33%,10103912 +2024-04-18,64.41300,65.01500,63.13300,64.29800,64.29800,-0.80%,7808288 +2024-04-19,64.06500,64.19200,61.39800,61.52300,61.52300,-4.32%,11828700 +2024-04-22,61.63500,62.11000,60.08000,61.36800,61.36800,-0.25%,13648740 +2024-04-23,61.59300,62.92800,61.02300,62.79500,62.79500,2.33%,9192000 +2024-04-24,64.19800,65.22500,62.64500,63.69300,63.69300,1.43%,10381488 +2024-04-25,64.16000,67.17800,62.85500,66.19000,66.19000,3.92%,14204944 +2024-04-26,66.69000,67.56300,66.07500,66.17500,66.17500,-0.02%,10087620 +2024-04-29,66.93300,67.85500,65.25500,65.91800,65.91800,-0.39%,5807884 +2024-04-30,65.49000,66.41300,64.09000,64.14000,64.14000,-2.70%,8160436 +2024-05-01,63.63500,65.34300,63.06500,63.80300,63.80300,-0.53%,9040804 +2024-05-02,64.56800,65.51500,63.42600,65.46500,65.46500,2.60%,5591612 +2024-05-03,67.97500,69.58800,67.92500,68.60000,68.60000,4.79%,11534604 +2024-05-06,68.34800,69.94000,68.27500,69.70500,69.70500,1.61%,8221452 +2024-05-07,69.02800,69.46800,67.96800,68.49800,68.49800,-1.73%,16250952 +2024-05-08,70.78800,74.25000,69.08300,72.91800,72.91800,6.45%,30594332 +2024-05-09,73.01800,74.11500,72.34800,74.01800,74.01800,1.51%,10370364 +2024-05-10,74.88300,79.05500,74.75000,78.50800,78.50800,6.07%,22072264 +2024-05-13,78.01800,78.64500,76.63000,77.46800,77.46800,-1.32%,11009208 +2024-05-14,77.27300,78.49800,76.75000,78.41500,78.41500,1.22%,7515544 +2024-05-15,78.75000,81.57000,78.67300,81.50800,81.50800,3.94%,10414668 +2024-05-16,81.75000,82.25900,80.00800,80.02300,80.02300,-1.82%,7828460 +2024-05-17,81.04300,81.51400,79.45800,79.97300,79.97300,-0.06%,7009004 +2024-05-20,80.12000,81.00300,79.75500,79.84800,79.84800,-0.16%,5550664 +2024-05-21,78.84500,79.60500,77.91800,79.24800,79.24800,-0.75%,7181976 +2024-05-22,80.01300,80.31000,79.10000,79.12500,79.12500,-0.16%,6665832 +2024-05-23,76.34000,76.51800,72.35300,75.35500,75.35500,-4.76%,26610760 +2024-05-24,76.10800,77.18800,75.35100,76.63800,76.63800,1.70%,8545824 +2024-05-28,78.00000,78.20700,76.40300,76.87300,76.87300,0.31%,7165840 +2024-05-29,76.62500,77.57300,76.33100,77.07800,77.07800,0.27%,9458036 +2024-05-30,76.75000,77.24800,75.11600,75.91500,75.91500,-1.51%,6483984 +2024-05-31,75.77300,76.02800,72.99500,74.41300,74.41300,-1.98%,13949820 +2024-06-03,75.10000,75.31000,72.57800,74.09800,74.09800,-0.42%,8906308 +2024-06-04,73.63800,74.75000,72.79000,73.29500,73.29500,-1.08%,6860404 +2024-06-05,74.66800,75.47500,73.99000,74.39000,74.39000,1.49%,6903736 +2024-06-06,73.75000,74.51600,73.38000,74.14300,74.14300,-0.33%,6394632 +2024-06-07,74.20000,75.34800,73.79300,74.19800,74.19800,0.07%,5878052 +2024-06-10,73.65000,74.67000,72.80500,74.39500,74.39500,0.27%,7366784 +2024-06-11,74.58300,76.28500,73.80300,76.19300,76.19300,2.42%,7977712 +2024-06-12,76.79300,78.10300,75.66000,77.83300,77.83300,2.15%,8806988 +2024-06-13,80.00000,82.93800,79.79500,82.91800,82.91800,6.53%,15586424 +2024-06-14,82.75000,82.86000,81.32800,82.12500,82.12500,-0.96%,8591836 +2024-06-17,83.17000,85.46800,81.51500,85.02000,85.02000,3.53%,13177360 +2024-06-18,85.00000,86.03300,84.43000,85.08500,85.08500,0.08%,11567876 +2024-06-20,85.99500,86.47300,84.20800,85.04800,85.04800,-0.04%,13982340 +2024-06-21,84.62000,84.63800,81.75000,84.34000,84.34000,-0.83%,16391656 +2024-06-24,83.66300,83.91300,81.75800,82.30300,82.30300,-2.42%,9646324 +2024-06-25,82.83500,83.92300,82.25300,83.63300,83.63300,1.62%,7642064 +2024-06-26,83.63300,84.32300,83.00500,83.67500,83.67500,0.05%,6970364 +2024-06-27,84.50000,87.74500,84.49800,86.98300,86.98300,3.95%,9985700 +2024-06-28,87.00000,88.80500,87.00000,87.62000,87.62000,0.73%,11519044 +2024-07-01,88.67800,89.39300,86.18800,89.17500,89.17500,1.77%,6548416 +2024-07-02,89.33800,90.82000,88.73100,89.25300,89.25300,0.09%,6315108 +2024-07-03,89.50000,91.35500,89.12300,91.35500,91.35500,2.36%,4840768 +2024-07-05,91.62000,91.81300,90.27300,91.53500,91.53500,0.20%,5431408 +2024-07-08,91.53800,93.49500,91.51800,92.76800,92.76800,1.35%,6250444 +2024-07-09,92.98300,94.12500,91.41000,91.43800,91.43800,-1.43%,8008156 +2024-07-10,91.74000,92.04500,88.96800,90.93800,90.93800,-0.55%,9181988 +2024-07-11,91.02300,91.25000,88.84000,89.89800,89.89800,-1.14%,7805656 +2024-07-12,89.53300,91.60000,89.32300,90.47500,90.47500,0.64%,5007612 +2024-07-15,91.26800,91.77500,89.72300,90.10500,90.10500,-0.41%,4856796 +2024-07-16,90.45300,90.91700,89.07000,89.55800,89.55800,-0.61%,6463152 +2024-07-17,87.67800,88.12500,83.98000,84.17000,84.17000,-6.02%,12541476 +2024-07-18,84.66500,84.99000,81.67300,83.15800,83.15800,-1.20%,9872936 +2024-07-19,83.16000,84.06900,82.50800,82.64000,82.64000,-0.62%,5417400 +2024-07-22,83.91500,85.87500,83.60000,85.56000,85.56000,3.53%,8183352 +2024-07-23,85.55800,87.22000,85.05000,86.66300,86.66300,1.29%,4879912 +2024-07-24,85.21300,86.15000,81.02600,81.46800,81.46800,-5.99%,10583276 +2024-07-25,81.75000,81.75300,77.22500,78.53000,78.53000,-3.61%,17858288 +2024-07-26,79.61000,80.70500,79.29500,79.80300,79.80300,1.62%,9407736 +2024-07-29,80.27500,82.00300,79.99300,80.13800,80.13800,0.42%,11292612 +2024-07-30,80.41300,81.17000,76.78000,77.85500,77.85500,-2.85%,17064792 +2024-07-31,84.50000,87.42500,82.75000,86.63800,86.63800,11.28%,22240072 +2024-08-01,87.62500,91.03800,83.03500,84.66000,84.66000,-2.28%,17044568 +2024-08-02,80.00000,81.25000,77.85000,79.83500,79.83500,-5.70%,10799420 +2024-08-05,75.00000,79.41500,72.98800,78.73300,78.73300,-1.38%,10569100 +2024-08-06,80.03800,82.29800,78.26800,80.88500,80.88500,2.73%,6599796 +2024-08-07,82.84300,84.01800,78.92800,79.33300,79.33300,-1.92%,8118120 +2024-08-08,81.09800,83.67500,79.99100,83.62500,83.62500,5.41%,5698616 +2024-08-09,83.00000,85.12300,83.00000,83.95300,83.95300,0.39%,6379276 +2024-08-12,84.25000,85.78000,83.84500,84.58300,84.58300,0.75%,3670496 +2024-08-13,84.85500,86.66000,84.85500,86.54800,86.54800,2.32%,5592728 +2024-08-14,87.15000,88.47300,86.30300,87.16300,87.16300,0.71%,6732304 +2024-08-15,88.75000,89.67000,88.33800,89.15000,89.15000,2.28%,5163700 +2024-08-16,88.71300,89.25000,88.05000,88.47300,88.47300,-0.76%,5050764 +2024-08-19,88.00000,88.29300,85.69000,88.01500,88.01500,-0.52%,5575884 +2024-08-20,88.40000,89.50000,88.02800,88.44800,88.44800,0.49%,4335064 +2024-08-21,87.90800,89.26300,87.76800,88.97300,88.97300,0.59%,4780376 +2024-08-22,88.99800,89.60000,87.86800,88.04300,88.04300,-1.05%,4441464 +2024-08-23,88.75000,89.56000,87.57200,88.78300,88.78300,0.84%,3903756 +2024-08-26,89.32500,89.50000,85.55300,86.17300,86.17300,-2.94%,5517380 +2024-08-27,85.33800,87.02000,84.45000,86.40500,86.40500,0.27%,4693832 +2024-08-28,86.35500,87.00000,84.17000,85.29000,85.29000,-1.29%,4413960 +2024-08-29,85.15500,88.46800,85.09000,86.64800,86.64800,1.59%,6900548 +2024-08-30,87.75000,88.41800,86.25000,88.34500,88.34500,1.96%,6195008 +2024-09-03,87.77300,88.25000,81.15000,81.68000,81.68000,-7.54%,10127668 +2024-09-04,81.00000,82.62300,80.39700,81.51300,81.51300,-0.20%,5453688 +2024-09-05,80.33000,82.53800,80.02500,82.11000,82.11000,0.73%,6453352 +2024-09-06,80.76300,82.02700,78.25500,78.57800,78.57800,-4.30%,8753272 +2024-09-09,79.98000,81.44500,79.74500,81.19300,81.19300,3.33%,5156660 +2024-09-10,81.25000,82.29300,80.56800,81.68800,81.68800,0.61%,4599152 +2024-09-11,81.87300,86.00500,81.04600,85.73300,85.73300,4.95%,9778020 +2024-09-12,85.70000,89.44000,84.93800,88.84000,88.84000,3.62%,7058228 +2024-09-13,89.98800,91.00700,89.26300,89.94000,89.94000,1.24%,5909516 +2024-09-16,88.78300,90.03000,87.86800,89.79000,89.79000,-0.17%,3432656 +2024-09-17,91.25000,92.03500,90.12500,90.23800,90.23800,0.50%,4205528 +2024-09-18,90.51500,92.04000,89.36300,90.42800,90.42800,0.21%,4146916 +2024-09-19,93.19500,95.13500,92.85500,94.83000,94.83000,4.87%,7828468 +2024-09-20,94.37000,96.37500,94.26700,96.11500,96.11500,1.36%,10937900 +2024-09-23,96.95300,97.50000,95.64500,96.39300,96.39300,0.29%,5226888 +2024-09-24,97.07300,97.07300,94.85000,96.26800,96.26800,-0.13%,6010668 +2024-09-25,96.18300,97.45300,95.99300,97.05300,97.05300,0.82%,4564344 +2024-09-26,98.42500,98.95500,95.53500,96.57500,96.57500,-0.49%,5248700 +2024-09-27,96.37300,96.56100,94.08800,95.06500,95.06500,-1.56%,7616812 +2024-09-30,94.50500,96.09400,94.12500,95.95500,95.95500,0.94%,4462008 +2024-10-01,97.09300,97.70800,94.61500,95.46300,95.46300,-0.51%,4213128 +2024-10-02,95.36300,97.60500,94.82900,97.40500,97.40500,2.03%,4405784 +2024-10-03,97.18800,98.95500,96.89800,97.52800,97.52800,0.13%,4528792 +2024-10-04,99.00000,99.20000,97.08300,98.99300,98.99300,1.50%,4259824 +2024-10-07,98.50000,99.87000,97.55800,98.13500,98.13500,-0.87%,4865328 +2024-10-08,99.56500,100.50000,98.62500,100.05500,100.05500,1.96%,6247688 +2024-10-09,99.67500,102.29900,99.03000,101.73300,101.73300,1.68%,7662992 +2024-10-10,100.89000,102.67700,100.64800,102.44000,102.44000,0.69%,5674644 +2024-10-11,102.60000,104.42800,102.48800,104.23300,104.23300,1.75%,6737252 +2024-10-14,104.79300,105.68300,103.33500,103.36800,103.36800,-0.83%,4991580 +2024-10-15,103.50000,103.65000,95.57800,98.07800,98.07800,-5.12%,16107636 +2024-10-16,98.79500,101.58800,98.70500,101.52000,101.52000,3.51%,6859176 +2024-10-17,103.00000,104.00000,101.83000,101.84800,101.84800,0.32%,5275108 +2024-10-18,102.09000,102.09000,99.89300,100.50000,100.50000,-1.32%,6158140 +2024-10-21,100.81000,102.06700,100.38000,101.50300,101.50300,1.00%,6289632 +2024-10-22,99.50300,100.57300,98.28000,99.14000,99.14000,-2.33%,9460044 +2024-10-23,98.83500,100.34700,97.87500,98.51000,98.51000,-0.64%,4681220 +2024-10-24,99.12800,99.59500,98.57500,98.92500,98.92500,0.42%,4453152 +2024-10-25,99.97500,100.19300,98.35000,98.52300,98.52300,-0.41%,4674196 +2024-10-28,99.96500,100.12500,97.69500,98.09500,98.09500,-0.43%,4126892 +2024-10-29,98.32000,101.06800,98.25600,100.39300,100.39300,2.34%,4650228 +2024-10-30,100.11000,100.31800,98.47800,99.00000,99.00000,-1.39%,4227084 +2024-10-31,97.61800,97.71800,95.47000,96.61000,96.61000,-2.41%,9373860 +2024-11-01,96.83300,99.22500,96.17000,98.54300,98.54300,2.00%,5255604 +2024-11-04,99.51000,100.14800,98.28500,98.72000,98.72000,0.18%,4616368 +2024-11-05,99.39000,101.34000,99.23500,101.28000,101.28000,2.59%,4590584 +2024-11-06,104.99500,106.00300,103.29300,105.78000,105.78000,4.44%,7345784 +2024-11-07,106.75500,107.99300,106.15800,107.75500,107.75500,1.87%,13025388 +2024-11-08,101.61500,104.48300,99.37500,100.11300,100.11300,-7.09%,25313436 +2024-11-11,101.33000,102.07000,97.55500,99.32800,99.32800,-0.78%,11624712 +2024-11-12,99.77500,100.48800,98.43000,98.88800,98.88800,-0.44%,12885704 +2024-11-13,99.31000,100.94300,98.04300,98.79000,98.79000,-0.10%,12063556 +2024-11-14,98.25000,98.83800,96.12300,96.48800,96.48800,-2.33%,11496688 +2024-11-15,95.97300,95.97300,93.06000,93.59800,93.59800,-3.00%,12047352 +2024-11-18,94.97500,94.97500,92.31500,92.61800,92.61800,-1.05%,10459580 +2024-11-19,92.67500,95.06400,92.10000,94.42500,94.42500,1.95%,12958652 +2024-11-20,95.00000,95.66000,93.75000,95.42800,95.42800,1.06%,7866200 +2024-11-21,98.00000,101.33500,97.75800,101.24300,101.24300,6.09%,13185648 +2024-11-22,101.25000,101.95000,99.93100,101.62000,101.62000,0.37%,7649640 +2024-11-25,102.54500,103.18800,98.88000,99.93000,99.93000,-1.66%,9612096 +2024-11-26,100.87000,103.47500,100.62000,102.08300,102.08300,2.15%,8479344 +2024-11-27,101.62800,101.73300,98.54500,100.57300,100.57300,-1.48%,6823472 +2024-11-29,101.74800,102.24500,100.95300,101.45500,101.45500,0.88%,5131572 +2024-12-02,101.45800,104.18500,101.45500,102.52500,102.52500,1.05%,5329492 +2024-12-03,101.98500,104.05000,101.60000,103.61500,103.61500,1.06%,7181364 +2024-12-04,106.01000,108.96600,104.01000,105.43000,105.43000,1.75%,4366345 +2024-12-05,103.41000,108.14000,102.44000,106.83000,106.83000,1.33%,6967016 +2024-12-06,106.83000,110.74000,105.10000,108.25000,108.25000,1.33%,10017851 +2024-12-09,108.50000,109.00000,103.66000,105.92000,105.92000,-2.15%,6800690 +2024-12-10,105.92000,107.74000,104.19000,104.78000,104.78000,-1.08%,4595220 +2024-12-11,105.43000,108.20000,104.73600,107.23000,107.23000,2.34%,4790464 +2024-12-12,106.20000,108.15000,105.48000,106.88000,106.88000,-0.33%,4411849 +2024-12-13,111.37000,112.77000,109.88000,112.37000,112.37000,5.14%,9338574 +2024-12-16,113.38000,116.94000,113.19000,116.53000,116.53000,3.70%,10455676 +2024-12-17,114.99000,115.43000,112.02000,112.95000,112.95000,-3.07%,7868435 +2024-12-18,113.28000,114.40000,107.68000,108.07000,108.07000,-4.32%,6427264 +2024-12-19,110.31000,112.12000,108.13000,109.07000,109.07000,0.93%,6365139 +2024-12-20,107.82000,114.40000,107.00000,112.81000,112.81000,3.43%,10434447 +2024-12-23,112.81000,113.69000,111.51000,113.09000,113.09000,0.25%,3854287 +2024-12-24,113.00000,114.77000,112.85000,114.65000,114.65000,1.38%,2044594 +2024-12-26,114.00000,115.07000,113.66000,114.86000,114.86000,0.18%,3084355 +2024-12-27,113.67000,114.10000,111.65000,113.03000,113.03000,-1.59%,3178094 +2024-12-30,110.69000,112.11000,109.57000,111.45000,111.45000,-1.40%,3527767 +2024-12-31,111.45000,111.84000,109.88000,110.53000,110.53000,-0.83%,3422160 +2025-01-02,111.32000,114.15000,109.80000,111.79000,111.79000,1.14%,4691332 +2025-01-03,112.48000,115.48000,112.20000,115.20000,115.20000,3.05%,5052365 +2025-01-06,117.70000,119.53000,117.17000,118.98000,118.98000,3.28%,10098235 +2025-01-07,119.69000,120.28000,114.62000,115.29000,115.29000,-3.10%,6768720 +2025-01-08,115.15000,116.27000,113.45000,115.51000,115.51000,0.19%,5374336 +2025-01-10,115.25000,116.08000,112.65000,114.34000,114.34000,-1.01%,5374869 +2025-01-13,110.11000,113.06000,109.09200,112.64000,112.64000,-1.49%,5380339 +2025-01-14,114.61000,115.20000,112.78000,114.91000,114.91000,2.02%,6419499 +2025-01-15,116.47000,117.25000,115.07000,116.10000,116.10000,1.04%,7187896 +2025-01-16,117.32000,119.89000,116.38000,118.13000,118.13000,1.75%,6224666 +2025-01-17,119.90000,120.98000,118.69000,119.95000,119.95000,1.54%,5812909 +2025-01-21,121.56000,121.92000,119.50000,121.50000,121.50000,1.29%,6366606 +2025-01-22,126.18000,131.17900,125.20000,129.82000,129.82000,6.85%,9751404 +2025-01-23,128.34000,129.26000,126.72000,129.12000,129.12000,-0.54%,5866770 +2025-01-24,133.31000,133.57500,128.40000,129.17000,129.17000,0.04%,7969105 +2025-01-27,109.62000,112.27000,97.68000,100.30000,100.30000,-22.35%,33282631 +2025-01-28,105.02000,106.70000,99.68000,106.54000,106.54000,6.22%,20683569 +2025-01-29,107.38000,110.45000,106.62000,107.84000,107.84000,1.22%,13131733 +2025-01-30,114.77000,116.99000,112.35000,113.86000,113.86000,5.58%,12583827 +2025-01-31,115.40000,118.34000,113.31100,115.23000,115.23000,1.20%,10358850 +2025-02-03,109.67000,113.70000,108.80000,111.50000,111.50000,-3.24%,10210908 +2025-02-04,113.00000,113.10000,109.04000,112.32000,112.32000,0.74%,6112775 +2025-02-05,114.72500,115.89000,112.93000,115.49000,115.49000,2.82%,6427395 +2025-02-06,116.88000,117.22000,113.97000,115.27000,115.27000,-0.19%,5434054 +2025-02-07,116.85000,120.32000,116.51000,118.47000,118.47000,2.78%,8744112 +2025-02-10,120.00000,121.01000,118.67300,120.23000,120.23000,1.49%,5122541 +2025-02-11,117.90000,119.29000,115.67000,116.84000,116.84000,-2.82%,5748759 +2025-02-12,111.84000,114.04000,108.90000,109.64000,109.64000,-6.16%,13595125 +2025-02-13,109.72000,111.47000,108.65000,109.75000,109.75000,0.10%,9614201 +2025-02-14,109.05000,109.05000,106.32000,106.87000,106.87000,-2.62%,12230818 +2025-02-18,109.10000,112.12000,108.25000,111.06000,111.06000,3.92%,20867664 +2025-02-19,104.50000,105.87000,101.62000,103.92000,103.92000,-6.43%,24011874 +2025-02-20,104.70000,104.91000,99.82000,103.40000,103.40000,-0.50%,11659622 +2025-02-21,104.18000,104.60000,98.17000,98.30000,98.30000,-4.93%,13999618 +2025-02-24,94.05000,98.10700,91.65000,92.69000,92.69000,-5.71%,23489766 +2025-02-25,90.06000,93.60000,89.35000,92.88000,92.88000,0.20%,17287300 +2025-02-26,95.75500,97.74000,94.53000,96.38000,96.38000,3.77%,11272304 +2025-02-27,97.93000,98.09000,91.39000,91.57000,91.57000,-4.99%,11569971 +2025-02-28,90.97000,93.18000,90.35000,93.05000,93.05000,1.62%,12439433 +2025-03-03,93.07000,93.07000,84.85000,86.01000,86.01000,-7.57%,14681157 +2025-03-04,82.72000,86.95000,81.45000,85.52000,85.52000,-0.57%,17937707 +2025-03-05,87.19000,88.39000,85.37000,87.82000,87.82000,2.69%,10270949 +2025-03-06,83.64000,86.53000,83.30000,84.34000,84.34000,-3.96%,9461944 +2025-03-07,85.81000,86.43000,80.21000,83.36000,83.36000,-1.16%,12894424 +2025-03-10,80.00000,80.58000,76.00000,77.56000,77.56000,-6.96%,15776261 +2025-03-11,77.81000,81.14000,76.71000,79.13000,79.13000,2.02%,11291147 +2025-03-12,82.44000,83.00000,79.34000,80.25000,80.25000,1.42%,11498040 +2025-03-13,79.65000,80.76000,78.47000,80.14000,80.14000,-0.14%,6973758 +2025-03-14,82.00000,84.25000,81.80000,83.51000,83.51000,4.21%,8580088 +2025-03-17,83.88000,85.74000,83.77000,85.09000,85.09000,1.89%,6639566 +2025-03-18,83.51000,84.84000,83.23000,83.99000,83.99000,-1.29%,9528689 +2025-03-19,84.43000,85.00000,82.35000,84.42000,84.42000,0.51%,10323034 +2025-03-20,83.14000,84.58000,82.81000,82.97000,82.97000,-1.72%,7534437 +2025-03-21,81.64000,83.84000,80.75000,83.13000,83.13000,0.19%,10786487 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ANSS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ANSS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..2c8ad848ea264de288866d42cd5de5547849b79f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ANSS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,87.87000,88.16500,87.18000,87.84000,87.84000,0.07%,252435 +2015-03-25,87.87000,88.49000,86.36000,86.42000,86.42000,-1.62%,470786 +2015-03-26,85.92000,87.07000,85.32000,86.73000,86.73000,0.36%,295388 +2015-03-27,86.93000,87.01000,86.03000,86.79000,86.79000,0.07%,296756 +2015-03-30,87.46000,88.37000,86.66800,88.12000,88.12000,1.53%,221767 +2015-03-31,87.81000,88.96000,87.39000,88.19000,88.19000,0.08%,456379 +2015-04-01,87.88000,88.15000,87.29000,88.13000,88.13000,-0.07%,459922 +2015-04-02,88.14000,88.99000,86.71000,86.99000,86.99000,-1.29%,571603 +2015-04-06,86.59000,89.33000,86.28000,89.30000,89.30000,2.66%,608715 +2015-04-07,88.84000,89.64000,88.80000,88.87500,88.87500,-0.48%,432338 +2015-04-08,88.84000,89.50000,88.52000,88.66000,88.66000,-0.24%,419707 +2015-04-09,88.38000,88.81500,87.80000,88.28000,88.28000,-0.43%,371412 +2015-04-10,88.00000,88.99000,87.88000,88.56000,88.56000,0.32%,307548 +2015-04-13,88.30000,88.87000,87.47000,87.53000,87.53000,-1.16%,231586 +2015-04-14,87.34000,87.59000,86.42000,86.95000,86.95000,-0.66%,330041 +2015-04-15,87.23000,87.94000,86.89000,87.40000,87.40000,0.52%,244984 +2015-04-16,86.95000,87.93000,86.71000,87.78000,87.78000,0.43%,309787 +2015-04-17,87.34000,87.96000,86.24000,86.33000,86.33000,-1.65%,244889 +2015-04-20,86.98000,87.05000,86.45000,86.51000,86.51000,0.21%,306999 +2015-04-21,86.91000,87.30000,86.39000,86.68000,86.68000,0.20%,305437 +2015-04-22,86.73000,87.07000,86.36000,87.02000,87.02000,0.39%,266128 +2015-04-23,86.69000,88.61000,86.61000,88.07000,88.07000,1.21%,325121 +2015-04-24,88.44000,88.69000,87.35000,87.46000,87.46000,-0.69%,204520 +2015-04-27,87.69000,88.04000,86.70000,86.91000,86.91000,-0.63%,231788 +2015-04-28,87.08000,87.63000,86.26000,86.69000,86.69000,-0.25%,222473 +2015-04-29,86.45000,87.18000,86.02000,86.85000,86.85000,0.18%,351138 +2015-04-30,86.25000,86.62000,85.66000,85.84000,85.84000,-1.16%,507852 +2015-05-01,86.10000,86.93000,85.62000,86.49000,86.49000,0.76%,260643 +2015-05-04,86.77000,87.96000,86.58000,87.49000,87.49000,1.16%,367849 +2015-05-05,87.02000,87.93000,86.54000,87.24000,87.24000,-0.29%,595827 +2015-05-06,86.76000,87.91000,84.09000,84.32000,84.32000,-3.35%,501758 +2015-05-07,84.15000,86.58000,84.14000,86.22000,86.22000,2.25%,643993 +2015-05-08,87.09000,87.09000,85.99000,86.69000,86.69000,0.55%,330345 +2015-05-11,86.41000,86.87000,86.18000,86.38000,86.38000,-0.36%,298544 +2015-05-12,85.66000,86.98000,85.36000,86.90500,86.90500,0.61%,499201 +2015-05-13,87.38000,88.29000,86.80000,88.20000,88.20000,1.49%,504391 +2015-05-14,88.70000,90.70000,88.34000,90.48000,90.48000,2.59%,946411 +2015-05-15,90.23000,90.49000,89.32000,89.70000,89.70000,-0.86%,524112 +2015-05-18,89.33000,90.63000,89.08000,90.32000,90.32000,0.69%,247439 +2015-05-19,90.65000,90.83000,89.85000,90.11000,90.11000,-0.23%,236048 +2015-05-20,90.40000,90.64000,89.97100,90.51000,90.51000,0.44%,304490 +2015-05-21,90.25000,90.87000,89.96000,90.22000,90.22000,-0.32%,229053 +2015-05-22,90.13000,90.44000,89.88000,90.03000,90.03000,-0.21%,151573 +2015-05-26,89.45000,89.45000,88.80000,89.12000,89.12000,-1.01%,263700 +2015-05-27,89.04000,89.91000,88.91000,89.83000,89.83000,0.80%,226074 +2015-05-28,89.97000,90.03000,89.25000,89.71000,89.71000,-0.13%,189681 +2015-05-29,89.71000,89.71000,88.75000,89.00000,89.00000,-0.79%,374827 +2015-06-01,89.38000,89.74000,88.40400,89.41000,89.41000,0.46%,272150 +2015-06-02,88.93000,89.58000,88.86000,89.53000,89.53000,0.13%,428719 +2015-06-03,89.79000,91.15000,89.48000,91.02000,91.02000,1.66%,352738 +2015-06-04,90.54000,90.94000,89.53000,89.64000,89.64000,-1.52%,286922 +2015-06-05,89.46000,90.13000,88.98000,90.12000,90.12000,0.54%,210985 +2015-06-08,90.04000,90.20000,88.80000,88.82000,88.82000,-1.44%,322307 +2015-06-09,88.57000,89.12000,88.02000,88.80000,88.80000,-0.02%,299365 +2015-06-10,89.06000,90.73000,88.82000,90.51000,90.51000,1.93%,287781 +2015-06-11,90.43000,91.99000,90.02000,91.80000,91.80000,1.43%,472828 +2015-06-12,91.73000,91.85000,90.70000,90.88000,90.88000,-1.00%,731531 +2015-06-15,90.39000,90.74000,87.93000,88.77000,88.77000,-2.32%,423453 +2015-06-16,88.93000,90.58000,88.62000,89.87000,89.87000,1.24%,341800 +2015-06-17,89.93000,90.10000,89.23000,89.87000,89.87000,,207784 +2015-06-18,89.96000,90.80000,89.48000,90.72000,90.72000,0.95%,280532 +2015-06-19,90.90000,91.18000,90.38000,90.92000,90.92000,0.22%,498759 +2015-06-22,91.53000,91.99000,91.13000,91.80000,91.80000,0.97%,292922 +2015-06-23,91.98000,92.18000,91.63000,91.95000,91.95000,0.16%,362587 +2015-06-24,91.69000,91.98000,90.99000,91.09000,91.09000,-0.94%,249759 +2015-06-25,91.31000,92.19000,91.31000,91.87000,91.87000,0.86%,351437 +2015-06-26,92.00000,92.46000,91.69000,92.19000,92.19000,0.35%,728284 +2015-06-29,91.50000,92.15000,90.96000,91.00000,91.00000,-1.29%,470898 +2015-06-30,91.46000,91.75500,90.48000,91.24000,91.24000,0.26%,401470 +2015-07-01,91.99000,92.20000,90.93000,91.51000,91.51000,0.30%,368283 +2015-07-02,91.42000,91.88000,90.77000,91.41000,91.41000,-0.11%,247124 +2015-07-06,90.95000,91.37000,90.60000,90.87000,90.87000,-0.59%,263762 +2015-07-07,90.92000,91.52000,89.53000,91.51000,91.51000,0.70%,279340 +2015-07-08,90.69000,91.38000,89.93000,90.72000,90.72000,-0.86%,507927 +2015-07-09,91.74000,91.97000,91.19000,91.40000,91.40000,0.75%,298817 +2015-07-10,92.25000,92.62000,91.70000,92.43000,92.43000,1.13%,339863 +2015-07-13,92.65000,93.29000,92.44000,93.05000,93.05000,0.67%,271001 +2015-07-14,93.30000,93.30000,92.15000,92.81000,92.81000,-0.26%,398871 +2015-07-15,92.66000,93.33000,92.48000,92.71000,92.71000,-0.11%,279032 +2015-07-16,93.41000,93.82000,92.57000,93.72000,93.72000,1.09%,249816 +2015-07-17,93.59000,93.93000,92.69000,92.96000,92.96000,-0.81%,300407 +2015-07-20,93.13000,93.25000,92.55300,93.01000,93.01000,0.05%,205101 +2015-07-21,92.84000,93.07000,91.49000,91.53000,91.53000,-1.59%,420211 +2015-07-22,91.00000,93.61000,91.00000,93.36000,93.36000,2.00%,312276 +2015-07-23,93.74000,94.35000,93.22500,93.49000,93.49000,0.14%,424848 +2015-07-24,93.27000,94.28000,92.35000,92.94000,92.94000,-0.59%,312268 +2015-07-27,92.60000,92.89000,91.26000,91.31000,91.31000,-1.75%,222671 +2015-07-28,91.92000,92.46000,91.22000,92.00000,92.00000,0.76%,619026 +2015-07-29,91.77000,93.33000,91.51000,92.99000,92.99000,1.08%,225144 +2015-07-30,92.56000,94.21000,92.39000,93.71000,93.71000,0.77%,238234 +2015-07-31,93.99000,94.86000,93.49000,94.15000,94.15000,0.47%,314449 +2015-08-03,94.20000,94.55000,93.22000,94.54000,94.54000,0.41%,356419 +2015-08-04,94.67000,95.27000,94.29000,95.23000,95.23000,0.73%,374819 +2015-08-05,90.47000,95.56000,90.00000,94.02000,94.02000,-1.27%,854603 +2015-08-06,94.91000,95.30000,92.02000,92.96000,92.96000,-1.13%,511858 +2015-08-07,92.86000,94.66000,92.86000,93.76000,93.76000,0.86%,359934 +2015-08-10,94.23000,95.70000,93.53000,95.31000,95.31000,1.65%,327678 +2015-08-11,94.05000,95.69000,93.86000,94.27000,94.27000,-1.09%,257595 +2015-08-12,93.87000,94.67000,92.69000,94.39000,94.39000,0.13%,388563 +2015-08-13,94.30000,95.17000,93.92000,94.33000,94.33000,-0.06%,327998 +2015-08-14,94.14000,94.43000,93.45000,94.26000,94.26000,-0.07%,470042 +2015-08-17,93.69000,96.53000,93.69000,96.51000,96.51000,2.39%,515393 +2015-08-18,96.79000,97.59000,96.59000,97.06000,97.06000,0.57%,480268 +2015-08-19,96.99000,97.09000,95.69000,96.15000,96.15000,-0.94%,335327 +2015-08-20,95.25000,96.24000,93.20000,93.24000,93.24000,-3.03%,386168 +2015-08-21,92.36000,93.32000,90.84000,90.92000,90.92000,-2.49%,540441 +2015-08-24,87.79000,89.21000,84.90300,85.63000,85.63000,-5.82%,889686 +2015-08-25,88.17000,90.24000,85.54000,85.75000,85.75000,0.14%,858333 +2015-08-26,87.80000,88.25000,85.86000,87.75000,87.75000,2.33%,630857 +2015-08-27,88.94000,90.15000,88.00000,89.79000,89.79000,2.32%,418952 +2015-08-28,89.15000,90.12000,88.65000,89.74000,89.74000,-0.06%,329556 +2015-08-31,89.55000,89.90000,88.36000,88.60000,88.60000,-1.27%,390513 +2015-09-01,86.69000,88.00000,86.37000,86.57000,86.57000,-2.29%,523572 +2015-09-02,87.88000,88.89000,86.54000,88.87000,88.87000,2.66%,594534 +2015-09-03,89.14000,90.58000,88.61000,90.09000,90.09000,1.37%,421500 +2015-09-04,89.00000,90.39000,89.00000,89.72000,89.72000,-0.41%,444884 +2015-09-08,91.25000,92.78000,90.96000,92.47000,92.47000,3.07%,356046 +2015-09-09,92.66000,93.37000,90.71000,90.88000,90.88000,-1.72%,299131 +2015-09-10,90.86000,92.24000,90.35000,91.65000,91.65000,0.85%,351612 +2015-09-11,90.80000,92.24000,90.80000,92.23000,92.23000,0.63%,208934 +2015-09-14,92.36000,92.36000,91.18000,91.39000,91.39000,-0.91%,150922 +2015-09-15,92.20000,92.71000,91.36000,92.37000,92.37000,1.07%,202046 +2015-09-16,92.22000,92.88000,91.99500,92.79000,92.79000,0.45%,212881 +2015-09-17,92.63000,93.76000,92.14000,92.36000,92.36000,-0.46%,297170 +2015-09-18,90.86000,92.33000,90.62000,90.95000,90.95000,-1.53%,501646 +2015-09-21,91.80000,93.15000,91.52000,92.23000,92.23000,1.41%,218970 +2015-09-22,91.00000,91.24000,90.26000,90.87000,90.87000,-1.47%,373952 +2015-09-23,90.83000,91.50000,90.30000,90.86000,90.86000,-0.01%,177490 +2015-09-24,90.29000,91.19000,89.81000,90.68000,90.68000,-0.20%,331809 +2015-09-25,91.45000,91.75000,89.46000,89.94000,89.94000,-0.82%,430781 +2015-09-28,89.65000,90.19500,88.16000,88.29000,88.29000,-1.83%,510259 +2015-09-29,88.58000,88.64000,86.69000,86.92000,86.92000,-1.55%,528674 +2015-09-30,87.99000,88.53000,86.82800,88.14000,88.14000,1.40%,648123 +2015-10-01,88.31000,88.81000,86.41000,87.34000,87.34000,-0.91%,574628 +2015-10-02,86.43000,88.27000,85.33000,88.24000,88.24000,1.03%,498041 +2015-10-05,89.03000,89.98000,88.45000,89.74000,89.74000,1.70%,344549 +2015-10-06,89.48000,89.90000,88.37000,88.89000,88.89000,-0.95%,257281 +2015-10-07,89.11000,89.82000,88.46000,89.66000,89.66000,0.87%,323047 +2015-10-08,89.14000,90.28000,88.92000,90.25000,90.25000,0.66%,249453 +2015-10-09,90.33000,92.02000,88.44000,91.81000,91.81000,1.73%,295721 +2015-10-12,92.00000,92.10000,91.24000,91.87000,91.87000,0.07%,165483 +2015-10-13,91.80000,92.26000,90.20000,91.37000,91.37000,-0.54%,207111 +2015-10-14,91.37000,91.96000,90.19000,90.26000,90.26000,-1.21%,187355 +2015-10-15,90.66000,91.36000,89.93000,90.82000,90.82000,0.62%,375509 +2015-10-16,91.03000,92.34000,90.45000,92.15000,92.15000,1.46%,275913 +2015-10-19,91.57000,93.88000,91.40000,93.29000,93.29000,1.24%,412017 +2015-10-20,93.24000,93.77000,91.87000,92.07000,92.07000,-1.31%,223554 +2015-10-21,92.43000,92.60000,91.40000,91.57000,91.57000,-0.54%,226034 +2015-10-22,91.92000,93.78900,91.76000,93.08000,93.08000,1.65%,258416 +2015-10-23,93.91000,93.99000,92.38000,93.58000,93.58000,0.54%,421669 +2015-10-26,93.65000,94.91000,93.65000,94.35000,94.35000,0.82%,285636 +2015-10-27,93.81000,94.68000,93.33000,94.00000,94.00000,-0.37%,299487 +2015-10-28,94.37000,97.12000,94.17000,97.07000,97.07000,3.27%,326912 +2015-10-29,96.85000,96.85000,94.99000,95.52000,95.52000,-1.60%,255726 +2015-10-30,95.45000,96.08000,94.99000,95.31000,95.31000,-0.22%,474252 +2015-11-02,95.76000,97.53000,95.20000,97.43000,97.43000,2.22%,403453 +2015-11-03,97.18000,97.77500,96.27400,97.21000,97.21000,-0.23%,638281 +2015-11-04,97.26000,98.39000,95.52500,97.77000,97.77000,0.58%,392369 +2015-11-05,91.22000,95.72000,90.82000,93.39000,93.39000,-4.48%,1363758 +2015-11-06,93.19000,94.73000,93.02000,93.52000,93.52000,0.14%,778023 +2015-11-09,93.21000,93.21000,91.91000,92.20000,92.20000,-1.41%,506571 +2015-11-10,92.56000,92.63000,91.40000,92.16000,92.16000,-0.04%,600341 +2015-11-11,92.24000,92.33000,91.34000,91.45000,91.45000,-0.77%,626839 +2015-11-12,90.76000,91.86000,90.57000,90.59000,90.59000,-0.94%,411522 +2015-11-13,90.31000,92.66000,89.14000,89.58000,89.58000,-1.11%,449676 +2015-11-16,89.21000,90.20000,88.88000,90.17000,90.17000,0.66%,616524 +2015-11-17,90.42000,91.16000,89.83100,90.26000,90.26000,0.10%,330502 +2015-11-18,90.37000,90.98000,89.63000,90.73000,90.73000,0.52%,510198 +2015-11-19,90.97000,91.70000,90.86000,91.50000,91.50000,0.85%,626340 +2015-11-20,91.24000,91.98000,90.78000,91.63000,91.63000,0.14%,373580 +2015-11-23,91.90000,92.95500,91.48500,92.33000,92.33000,0.76%,438146 +2015-11-24,92.11000,92.85500,91.20000,92.53000,92.53000,0.22%,395718 +2015-11-25,92.42000,93.19000,92.42000,92.86000,92.86000,0.36%,297902 +2015-11-27,92.92000,93.78000,92.57000,93.66000,93.66000,0.86%,142579 +2015-11-30,93.71000,94.22000,92.86000,93.21000,93.21000,-0.48%,550009 +2015-12-01,93.44000,94.57000,93.10000,94.18000,94.18000,1.04%,530910 +2015-12-02,94.08000,94.41000,93.37000,93.43000,93.43000,-0.80%,253472 +2015-12-03,93.30000,94.26000,92.00000,92.36000,92.36000,-1.15%,517392 +2015-12-04,92.65000,93.82000,92.27500,93.65000,93.65000,1.40%,372483 +2015-12-07,93.37000,93.82000,92.35000,92.83000,92.83000,-0.88%,319866 +2015-12-08,92.25000,94.13000,91.45000,92.90000,92.90000,0.08%,765350 +2015-12-09,92.31000,93.29000,90.44000,90.58000,90.58000,-2.50%,380925 +2015-12-10,90.78000,92.15000,90.64000,91.03000,91.03000,0.50%,350606 +2015-12-11,90.33000,91.39000,89.63000,89.76000,89.76000,-1.40%,229505 +2015-12-14,90.05000,90.66000,89.48000,90.11000,90.11000,0.39%,400196 +2015-12-15,91.19000,91.74000,90.46500,90.97000,90.97000,0.95%,353396 +2015-12-16,91.35000,92.12000,89.99000,91.73000,91.73000,0.84%,288234 +2015-12-17,92.25000,92.97000,91.06000,91.36000,91.36000,-0.40%,591513 +2015-12-18,91.36000,91.37000,89.53000,90.60000,90.60000,-0.83%,1146762 +2015-12-21,91.03000,91.94000,90.25500,91.09000,91.09000,0.54%,338005 +2015-12-22,91.40000,92.04000,90.62000,91.85000,91.85000,0.83%,297796 +2015-12-23,92.27000,93.42000,92.01000,93.30000,93.30000,1.58%,232026 +2015-12-24,92.92000,93.67000,92.19000,93.35000,93.35000,0.05%,132593 +2015-12-28,93.19000,94.22000,93.00000,93.83000,93.83000,0.51%,346598 +2015-12-29,94.25000,95.00000,93.18000,94.36000,94.36000,0.56%,251166 +2015-12-30,94.17000,94.93000,93.62000,93.72000,93.72000,-0.68%,242513 +2015-12-31,93.59000,94.16700,92.27000,92.50000,92.50000,-1.30%,299234 +2016-01-04,91.40000,91.62000,89.24000,90.10000,90.10000,-2.59%,510628 +2016-01-05,90.14000,90.92000,89.39000,89.42000,89.42000,-0.75%,308511 +2016-01-06,88.47000,89.10000,88.00000,88.29000,88.29000,-1.26%,405683 +2016-01-07,87.18000,88.18000,86.38000,87.23000,87.23000,-1.20%,589420 +2016-01-08,87.71000,87.81000,85.22000,85.40000,85.40000,-2.10%,420804 +2016-01-11,85.73000,85.73000,84.10000,85.27000,85.27000,-0.15%,273779 +2016-01-12,86.30000,87.72000,85.47000,86.41000,86.41000,1.34%,386555 +2016-01-13,86.87000,87.03000,84.08500,84.45000,84.45000,-2.27%,414874 +2016-01-14,84.66000,85.66000,83.64000,84.90000,84.90000,0.53%,557010 +2016-01-15,82.76000,85.03000,82.00000,84.97000,84.97000,0.08%,603704 +2016-01-19,85.43000,85.70000,83.89000,84.99000,84.99000,0.02%,477243 +2016-01-20,84.15000,85.25000,82.15000,84.71000,84.71000,-0.33%,534075 +2016-01-21,85.22000,85.98000,83.90000,85.07000,85.07000,0.42%,750547 +2016-01-22,86.09000,87.42000,85.73500,86.80000,86.80000,2.03%,320343 +2016-01-25,86.33000,86.79000,84.49100,84.80000,84.80000,-2.30%,331839 +2016-01-26,85.35000,87.05500,84.73000,86.57000,86.57000,2.09%,298896 +2016-01-27,86.17000,87.02000,84.25000,84.60000,84.60000,-2.28%,356094 +2016-01-28,85.50000,85.50000,84.47000,85.10000,85.10000,0.59%,321677 +2016-01-29,85.58000,88.20000,84.57700,88.19000,88.19000,3.63%,509038 +2016-02-01,87.35000,88.84000,86.80000,88.24000,88.24000,0.06%,396203 +2016-02-02,87.64000,88.99500,86.44000,86.82000,86.82000,-1.61%,277064 +2016-02-03,87.79000,87.79000,86.04000,87.39000,87.39000,0.66%,312713 +2016-02-04,87.11000,88.78000,86.77500,88.18000,88.18000,0.90%,359331 +2016-02-05,88.11000,88.14000,84.51000,84.70000,84.70000,-3.95%,410227 +2016-02-08,83.52000,84.07000,80.52000,81.92000,81.92000,-3.28%,1420294 +2016-02-09,81.29000,84.13000,80.51000,83.10000,83.10000,1.44%,429404 +2016-02-10,83.64000,86.43000,83.58000,83.94000,83.94000,1.01%,380770 +2016-02-11,82.65000,84.16000,82.64000,83.50000,83.50000,-0.52%,416815 +2016-02-12,84.50000,85.22500,83.55200,84.06000,84.06000,0.67%,373756 +2016-02-16,84.81000,85.49000,83.89000,84.05000,84.05000,-0.01%,625061 +2016-02-17,84.51000,86.80000,84.23000,86.18000,86.18000,2.53%,591380 +2016-02-18,86.40000,87.10000,85.01000,85.57000,85.57000,-0.71%,548640 +2016-02-19,85.38000,87.93000,85.32000,87.59000,87.59000,2.36%,463596 +2016-02-22,88.20000,89.04000,87.25000,88.52000,88.52000,1.06%,303275 +2016-02-23,88.42000,88.42000,86.40000,86.49000,86.49000,-2.29%,453476 +2016-02-24,85.81000,86.85000,85.16000,86.54000,86.54000,0.06%,706419 +2016-02-25,88.38000,88.38000,82.45000,84.22000,84.22000,-2.68%,1505560 +2016-02-26,84.42000,84.94000,83.18000,84.06000,84.06000,-0.19%,963720 +2016-02-29,84.22000,84.30000,82.99000,83.02000,83.02000,-1.24%,599975 +2016-03-01,83.43000,86.40000,83.43000,86.05000,86.05000,3.65%,1262303 +2016-03-02,86.26000,86.96000,85.61000,86.07000,86.07000,0.02%,656148 +2016-03-03,86.51000,86.78000,85.61000,86.26000,86.26000,0.22%,585647 +2016-03-04,86.07000,87.57000,85.38000,87.07000,87.07000,0.94%,568659 +2016-03-07,86.63000,88.07000,86.58000,87.69000,87.69000,0.71%,474919 +2016-03-08,86.79000,87.27000,86.09000,86.18000,86.18000,-1.72%,326676 +2016-03-09,86.33000,86.88000,85.31000,86.84000,86.84000,0.77%,473414 +2016-03-10,87.11000,87.85000,85.27000,86.08000,86.08000,-0.88%,284046 +2016-03-11,86.70000,86.91000,86.14000,86.53000,86.53000,0.52%,394373 +2016-03-14,85.72000,86.39000,85.52000,85.91000,85.91000,-0.72%,348700 +2016-03-15,85.57000,86.43000,85.32000,86.23000,86.23000,0.37%,293663 +2016-03-16,86.06000,87.30000,86.06000,87.08000,87.08000,0.99%,219928 +2016-03-17,86.78000,88.45000,86.63000,87.98000,87.98000,1.03%,365244 +2016-03-18,87.35000,88.61000,86.76000,87.67000,87.67000,-0.35%,738805 +2016-03-21,87.55000,88.40000,87.30000,87.52000,87.52000,-0.17%,282931 +2016-03-22,86.69000,87.71000,86.69000,87.48000,87.48000,-0.05%,278604 +2016-03-23,87.47000,87.92000,86.77000,87.11000,87.11000,-0.42%,272880 +2016-03-24,86.82000,87.65000,86.43600,87.30000,87.30000,0.22%,363997 +2016-03-28,87.38000,87.48000,86.50000,87.16000,87.16000,-0.16%,208336 +2016-03-29,87.03000,89.07000,87.03000,88.74000,88.74000,1.81%,430438 +2016-03-30,88.90000,89.37000,88.04000,88.57000,88.57000,-0.19%,362242 +2016-03-31,88.57000,89.68000,87.91000,89.46000,89.46000,1.00%,400579 +2016-04-01,88.55000,90.11000,87.87000,90.10000,90.10000,0.72%,344666 +2016-04-04,90.03000,90.04000,89.00000,89.23000,89.23000,-0.97%,240239 +2016-04-05,88.59000,88.95000,87.94000,88.01000,88.01000,-1.37%,263410 +2016-04-06,87.90000,89.36000,87.64500,89.12000,89.12000,1.26%,319331 +2016-04-07,88.62000,88.84000,86.74000,87.26000,87.26000,-2.09%,303063 +2016-04-08,88.00000,88.30000,87.30000,87.67000,87.67000,0.47%,155984 +2016-04-11,87.94000,88.30000,87.34000,87.49000,87.49000,-0.21%,257149 +2016-04-12,87.49000,87.49000,86.21000,86.57000,86.57000,-1.05%,395608 +2016-04-13,87.41000,89.29000,87.06800,89.17000,89.17000,3.00%,541264 +2016-04-14,89.33000,89.46000,88.43000,88.52000,88.52000,-0.73%,246632 +2016-04-15,88.39000,89.87000,87.81800,89.81000,89.81000,1.46%,412977 +2016-04-18,89.35000,90.35000,89.20000,90.15000,90.15000,0.38%,245510 +2016-04-19,90.27000,90.99000,89.76000,90.94000,90.94000,0.88%,445634 +2016-04-20,90.83000,91.15000,89.34800,90.87000,90.87000,-0.08%,294978 +2016-04-21,91.14000,91.57000,90.28000,90.65000,90.65000,-0.24%,286840 +2016-04-22,90.46000,91.28000,88.91000,91.00000,91.00000,0.39%,534049 +2016-04-25,90.55000,91.54000,90.11000,91.49000,91.49000,0.54%,382304 +2016-04-26,91.29000,91.70000,90.70000,91.37000,91.37000,-0.13%,320908 +2016-04-27,91.24000,91.74000,90.80000,91.62000,91.62000,0.27%,238312 +2016-04-28,91.44000,91.75000,89.95000,90.56000,90.56000,-1.16%,245323 +2016-04-29,90.49000,91.07000,89.50000,90.77000,90.77000,0.23%,433245 +2016-05-02,90.74000,92.48000,90.36000,92.24000,92.24000,1.62%,435110 +2016-05-03,91.59000,91.89000,90.59000,91.30000,91.30000,-1.02%,262904 +2016-05-04,91.14000,91.14000,89.51000,89.96000,89.96000,-1.47%,530940 +2016-05-05,85.14000,87.68000,83.19000,83.76000,83.76000,-6.89%,1899461 +2016-05-06,81.41000,85.28000,81.41000,84.61000,84.61000,1.01%,1588021 +2016-05-09,84.45000,86.48000,84.16000,85.70000,85.70000,1.29%,598071 +2016-05-10,85.64000,86.62000,85.14500,86.49000,86.49000,0.92%,834414 +2016-05-11,86.17000,87.11000,85.60000,86.15000,86.15000,-0.39%,567446 +2016-05-12,86.67000,87.09000,85.69000,86.50000,86.50000,0.41%,585785 +2016-05-13,86.43000,86.88000,83.91000,85.83000,85.83000,-0.77%,461993 +2016-05-16,86.06000,87.35000,86.01000,86.49000,86.49000,0.77%,454820 +2016-05-17,86.36000,87.57000,84.74800,85.19000,85.19000,-1.50%,547835 +2016-05-18,85.03000,86.29000,84.88000,85.22000,85.22000,0.04%,791295 +2016-05-19,84.76000,85.21000,83.45000,85.01000,85.01000,-0.25%,769878 +2016-05-20,85.12000,86.81000,84.81500,86.25000,86.25000,1.46%,864006 +2016-05-23,86.34000,86.87000,86.11000,86.78000,86.78000,0.61%,502332 +2016-05-24,87.16000,88.86500,86.83000,88.63000,88.63000,2.13%,542158 +2016-05-25,88.75000,89.28700,87.37000,87.98000,87.98000,-0.73%,745559 +2016-05-26,87.79000,88.95000,87.21000,88.28000,88.28000,0.34%,514078 +2016-05-27,88.15000,89.08000,87.90000,89.06000,89.06000,0.88%,473646 +2016-05-31,89.26000,90.13000,88.88000,89.10000,89.10000,0.04%,3363214 +2016-06-01,88.53000,89.04000,87.80000,88.37000,88.37000,-0.82%,619394 +2016-06-02,88.40000,88.95000,87.83000,88.95000,88.95000,0.66%,426548 +2016-06-03,88.09000,88.34000,87.09000,88.20000,88.20000,-0.84%,467673 +2016-06-06,88.30000,88.93000,88.14000,88.44000,88.44000,0.27%,313288 +2016-06-07,88.48000,88.87000,88.23000,88.49000,88.49000,0.06%,409689 +2016-06-08,88.71000,88.90300,88.10000,88.82000,88.82000,0.37%,300137 +2016-06-09,88.77000,89.03000,88.04000,88.99000,88.99000,0.19%,449023 +2016-06-10,87.94000,88.83000,86.49200,87.47000,87.47000,-1.71%,392519 +2016-06-13,86.60000,87.67000,86.25000,87.00000,87.00000,-0.54%,400901 +2016-06-14,86.72000,87.46000,86.20000,87.19000,87.19000,0.22%,443114 +2016-06-15,87.49000,87.95000,87.46000,87.59000,87.59000,0.46%,224517 +2016-06-16,87.41000,88.00000,86.89000,87.97000,87.97000,0.43%,278738 +2016-06-17,87.80000,88.33000,87.01000,87.96000,87.96000,-0.01%,651339 +2016-06-20,88.41000,89.48000,88.39000,88.98000,88.98000,1.16%,488952 +2016-06-21,89.17000,90.55000,89.15000,89.63000,89.63000,0.73%,821103 +2016-06-22,89.55000,90.53000,89.41000,89.44000,89.44000,-0.21%,411550 +2016-06-23,90.11000,92.45000,90.00000,92.41000,92.41000,3.32%,586911 +2016-06-24,88.53000,89.74000,87.47000,87.67000,87.67000,-5.13%,303763 +2016-06-27,86.58000,86.58000,84.69500,85.09000,85.09000,-2.94%,572781 +2016-06-28,85.64000,86.76000,85.32000,86.58000,86.58000,1.75%,295591 +2016-06-29,87.34000,88.44000,87.25400,88.12000,88.12000,1.78%,373455 +2016-06-30,88.56000,90.76000,88.42000,90.75000,90.75000,2.98%,690245 +2016-07-01,90.91000,91.77000,90.43000,90.65000,90.65000,-0.11%,349623 +2016-07-05,90.03000,90.64000,88.90000,89.09000,89.09000,-1.72%,353983 +2016-07-06,88.40000,89.45000,88.30000,89.26000,89.26000,0.19%,333788 +2016-07-07,89.44000,89.87000,88.98200,89.68000,89.68000,0.47%,303554 +2016-07-08,90.43000,91.58000,90.06000,91.42000,91.42000,1.94%,247224 +2016-07-11,91.98000,91.98000,90.95000,91.27000,91.27000,-0.16%,317437 +2016-07-12,91.93000,92.23000,91.39000,91.85000,91.85000,0.64%,323459 +2016-07-13,91.92000,92.10000,90.84000,90.91000,90.91000,-1.02%,409418 +2016-07-14,91.42000,91.97000,91.04000,91.08000,91.08000,0.19%,331772 +2016-07-15,91.20000,91.93500,90.63000,91.14000,91.14000,0.07%,261292 +2016-07-18,91.35000,91.77000,90.86000,91.04000,91.04000,-0.11%,421362 +2016-07-19,90.68000,91.36000,90.05000,90.50000,90.50000,-0.59%,301051 +2016-07-20,90.57000,90.93000,90.01000,90.46000,90.46000,-0.04%,697963 +2016-07-21,90.44000,90.70000,89.24000,89.39000,89.39000,-1.18%,604319 +2016-07-22,89.70000,90.14000,89.16000,90.00000,90.00000,0.68%,422380 +2016-07-25,90.17000,90.17000,89.24000,89.99000,89.99000,-0.01%,507610 +2016-07-26,89.83000,90.42000,89.40000,90.34000,90.34000,0.39%,479255 +2016-07-27,90.52000,90.52000,89.26000,89.72000,89.72000,-0.69%,466902 +2016-07-28,89.96000,90.40000,89.39000,90.07000,90.07000,0.39%,277393 +2016-07-29,90.25000,90.85000,88.99000,89.36000,89.36000,-0.79%,605360 +2016-08-01,89.67000,90.39000,89.28000,90.38000,90.38000,1.14%,857848 +2016-08-02,90.47000,90.47000,88.64000,89.30000,89.30000,-1.19%,483085 +2016-08-03,89.40000,90.66000,89.10000,90.32000,90.32000,1.14%,763563 +2016-08-04,94.00000,94.42000,92.43800,92.80000,92.80000,2.75%,1070755 +2016-08-05,93.41000,94.88000,90.01500,94.84000,94.84000,2.20%,551471 +2016-08-08,94.97000,95.15000,94.41000,94.81000,94.81000,-0.03%,384431 +2016-08-09,94.69000,95.19000,94.19000,95.14000,95.14000,0.35%,355722 +2016-08-10,94.94000,95.95000,93.75000,95.93000,95.93000,0.83%,373373 +2016-08-11,96.00000,96.80500,96.00000,96.71000,96.71000,0.81%,465797 +2016-08-12,96.41000,96.76000,96.25000,96.69000,96.69000,-0.02%,413526 +2016-08-15,96.69000,98.03000,96.39000,97.47000,97.47000,0.81%,417158 +2016-08-16,97.37000,97.44000,96.67000,96.72000,96.72000,-0.77%,354725 +2016-08-17,96.95000,97.55000,96.18200,97.49000,97.49000,0.80%,470841 +2016-08-18,97.53000,97.88000,97.26000,97.43000,97.43000,-0.06%,304279 +2016-08-19,97.22000,97.82000,97.04000,97.69000,97.69000,0.27%,408164 +2016-08-22,97.22000,97.90000,97.22000,97.55000,97.55000,-0.14%,302632 +2016-08-23,97.76000,98.54000,97.32500,98.29000,98.29000,0.76%,268853 +2016-08-24,98.39000,98.39000,97.86500,98.13000,98.13000,-0.16%,166707 +2016-08-25,97.71000,98.97000,97.71000,98.39000,98.39000,0.26%,306541 +2016-08-26,98.28000,98.99000,97.75000,98.51000,98.51000,0.12%,266286 +2016-08-29,98.51000,98.97000,98.26000,98.50000,98.50000,-0.01%,283990 +2016-08-30,95.88000,97.98000,94.37000,95.35000,95.35000,-3.20%,1987553 +2016-08-31,95.51000,96.00000,94.93000,95.09000,95.09000,-0.27%,740457 +2016-09-01,95.04000,95.94000,94.26000,94.58000,94.58000,-0.54%,1029543 +2016-09-02,95.17000,95.70000,94.87000,95.66000,95.66000,1.14%,654533 +2016-09-06,95.71000,95.71000,94.99000,95.30000,95.30000,-0.38%,410507 +2016-09-07,95.04000,95.80000,94.93000,95.21000,95.21000,-0.09%,307707 +2016-09-08,95.15000,95.15000,94.45000,94.62000,94.62000,-0.62%,229091 +2016-09-09,93.86000,94.07900,92.57000,92.61000,92.61000,-2.12%,311236 +2016-09-12,90.47000,93.78000,90.47000,93.53000,93.53000,0.99%,435773 +2016-09-13,93.01000,93.12000,91.82000,92.34000,92.34000,-1.27%,497434 +2016-09-14,92.33000,92.93000,92.05000,92.40000,92.40000,0.06%,321172 +2016-09-15,92.01000,93.62000,91.25000,93.58000,93.58000,1.28%,419897 +2016-09-16,93.13000,93.46000,91.80000,91.92000,91.92000,-1.77%,651461 +2016-09-19,92.49000,92.90000,91.76000,92.12000,92.12000,0.22%,327693 +2016-09-20,92.70000,92.84500,92.06000,92.06000,92.06000,-0.07%,149574 +2016-09-21,92.07000,93.38500,92.07000,93.22000,93.22000,1.26%,343683 +2016-09-22,93.97000,93.98000,92.50000,93.21000,93.21000,-0.01%,431625 +2016-09-23,93.00000,93.23000,92.28000,92.30000,92.30000,-0.98%,292810 +2016-09-26,92.02000,92.41500,91.34000,91.42000,91.42000,-0.95%,344628 +2016-09-27,91.29000,91.85000,90.88000,91.84000,91.84000,0.46%,442705 +2016-09-28,91.97000,92.09000,91.38000,91.94000,91.94000,0.11%,642815 +2016-09-29,91.73000,92.02000,90.67000,91.00000,91.00000,-1.02%,354228 +2016-09-30,91.61000,92.86000,91.29000,92.61000,92.61000,1.77%,613596 +2016-10-03,92.62000,92.62000,91.76500,91.87000,91.87000,-0.80%,582085 +2016-10-04,91.90000,92.61000,91.07000,91.74000,91.74000,-0.14%,530678 +2016-10-05,92.22000,93.13000,91.65000,92.38000,92.38000,0.70%,473420 +2016-10-06,92.30000,92.30000,91.56000,92.11000,92.11000,-0.29%,249233 +2016-10-07,92.09000,92.32000,91.32000,91.40000,91.40000,-0.77%,290301 +2016-10-10,91.70000,92.42000,91.49000,91.57000,91.57000,0.19%,244300 +2016-10-11,91.35000,91.86000,90.34000,91.15000,91.15000,-0.46%,503754 +2016-10-12,91.59000,92.10000,90.80000,91.86000,91.86000,0.78%,503150 +2016-10-13,91.42000,92.12000,90.75000,91.75000,91.75000,-0.12%,624355 +2016-10-14,92.00000,92.41000,90.95500,91.15000,91.15000,-0.65%,450260 +2016-10-17,91.18000,91.59000,90.49000,90.97000,90.97000,-0.20%,272771 +2016-10-18,92.00000,92.14000,91.37000,91.39000,91.39000,0.46%,197041 +2016-10-19,91.33000,92.00500,91.10000,91.50000,91.50000,0.12%,261016 +2016-10-20,91.18000,91.81000,90.90000,91.19000,91.19000,-0.34%,223420 +2016-10-21,90.93000,91.22000,90.56000,91.11000,91.11000,-0.09%,187179 +2016-10-24,91.36000,92.77000,91.36000,92.38000,92.38000,1.39%,253644 +2016-10-25,92.37000,92.37000,90.86000,91.12000,91.12000,-1.36%,255789 +2016-10-26,90.74000,91.86000,90.74000,91.10000,91.10000,-0.02%,226105 +2016-10-27,91.67000,91.67000,90.47000,90.79000,90.79000,-0.34%,230310 +2016-10-28,90.74000,91.84000,90.26000,91.40000,91.40000,0.67%,281855 +2016-10-31,91.73000,92.19000,91.21000,91.35000,91.35000,-0.05%,526389 +2016-11-01,91.42000,91.43000,89.19000,89.96000,89.96000,-1.52%,347880 +2016-11-02,89.75000,89.85000,88.46000,89.52000,89.52000,-0.49%,597476 +2016-11-03,86.11000,88.00000,83.14000,83.49000,83.49000,-6.74%,1475782 +2016-11-04,83.20000,84.32800,82.28000,83.62000,83.62000,0.16%,834721 +2016-11-07,85.36000,85.80000,84.06000,85.77000,85.77000,2.57%,1075131 +2016-11-08,85.26000,87.24000,85.26000,86.94000,86.94000,1.36%,533851 +2016-11-09,85.89000,88.70000,85.40000,88.33000,88.33000,1.60%,613653 +2016-11-10,89.25000,89.56000,86.94000,87.54000,87.54000,-0.89%,379894 +2016-11-11,87.47000,89.57000,86.09000,88.90000,88.90000,1.55%,677831 +2016-11-14,89.23000,90.95000,89.08000,90.61000,90.61000,1.92%,744178 +2016-11-15,90.58000,91.69000,90.57000,91.26000,91.26000,0.72%,557895 +2016-11-16,90.84000,92.99000,90.66000,92.88000,92.88000,1.78%,558063 +2016-11-17,92.85000,93.69000,92.12000,93.53000,93.53000,0.70%,447314 +2016-11-18,93.69000,94.40000,93.26000,93.36000,93.36000,-0.18%,522017 +2016-11-21,93.62000,94.17000,93.20000,93.77000,93.77000,0.44%,524905 +2016-11-22,93.25000,94.34000,93.25000,93.88000,93.88000,0.12%,410399 +2016-11-23,93.85000,94.23000,93.52000,94.01000,94.01000,0.14%,389211 +2016-11-25,93.78000,94.61000,93.49500,94.48000,94.48000,0.50%,141545 +2016-11-28,94.15000,94.59000,93.58000,93.75000,93.75000,-0.77%,481830 +2016-11-29,94.02000,94.68000,93.81000,94.53000,94.53000,0.83%,382485 +2016-11-30,94.21000,94.48000,93.39000,94.03000,94.03000,-0.53%,699383 +2016-12-01,94.38000,94.84000,93.31000,93.61000,93.61000,-0.45%,962525 +2016-12-02,93.32000,94.16000,92.71000,93.27000,93.27000,-0.36%,865803 +2016-12-05,93.66000,94.45000,93.31400,93.84000,93.84000,0.61%,408662 +2016-12-06,94.18000,94.19000,93.26000,94.09000,94.09000,0.27%,395091 +2016-12-07,94.19000,95.39000,93.92000,95.31000,95.31000,1.30%,336078 +2016-12-08,95.68000,96.03000,95.08500,95.69000,95.69000,0.40%,260626 +2016-12-09,95.54000,96.21000,94.49500,95.36000,95.36000,-0.34%,344391 +2016-12-12,94.61000,95.50000,94.00000,94.71000,94.71000,-0.68%,393230 +2016-12-13,94.81000,96.14000,94.65500,94.92000,94.92000,0.22%,288882 +2016-12-14,94.55000,95.08000,94.07000,94.46000,94.46000,-0.48%,411739 +2016-12-15,94.62000,95.35000,94.34000,94.55000,94.55000,0.10%,423826 +2016-12-16,94.28000,95.50000,94.02000,95.11000,95.11000,0.59%,1410200 +2016-12-19,95.01000,95.75000,94.75000,95.31000,95.31000,0.21%,768217 +2016-12-20,95.20000,95.96000,94.34000,95.90000,95.90000,0.62%,450276 +2016-12-21,95.61000,95.87000,94.34000,94.65000,94.65000,-1.30%,548571 +2016-12-22,94.53000,94.53000,92.10000,92.47000,92.47000,-2.30%,763006 +2016-12-23,92.56000,93.78000,92.56000,92.80000,92.80000,0.36%,251765 +2016-12-27,93.00000,93.46000,92.42000,93.14000,93.14000,0.37%,280897 +2016-12-28,93.42000,93.42000,92.27000,92.57000,92.57000,-0.61%,318338 +2016-12-29,92.45000,92.94000,92.11000,92.66000,92.66000,0.10%,328443 +2016-12-30,92.95000,92.97000,92.18000,92.49000,92.49000,-0.18%,221967 +2017-01-03,93.12000,93.66000,92.75000,93.35000,93.35000,0.93%,345582 +2017-01-04,93.27000,94.52000,91.89000,94.44000,94.44000,1.17%,427463 +2017-01-05,94.12000,95.22000,93.90000,94.71000,94.71000,0.29%,433757 +2017-01-06,93.44000,94.46000,93.04000,93.95000,93.95000,-0.80%,528600 +2017-01-09,93.95000,94.70000,93.74000,94.29000,94.29000,0.36%,370916 +2017-01-10,94.59000,94.95000,94.06000,94.19000,94.19000,-0.11%,559850 +2017-01-11,93.88000,94.12900,93.39000,93.70000,93.70000,-0.52%,575430 +2017-01-12,93.58000,94.16000,92.58000,93.89000,93.89000,0.20%,447109 +2017-01-13,93.86000,94.42000,93.83000,94.03000,94.03000,0.15%,360698 +2017-01-17,93.47000,94.15000,93.21500,93.50000,93.50000,-0.56%,486845 +2017-01-18,93.93000,94.11000,93.32000,93.57000,93.57000,0.07%,390328 +2017-01-19,93.94000,94.37000,93.28000,93.49000,93.49000,-0.09%,467460 +2017-01-20,93.77000,94.07000,92.90000,93.30000,93.30000,-0.20%,350403 +2017-01-23,93.01000,93.64000,93.01000,93.51000,93.51000,0.23%,248799 +2017-01-24,93.91000,94.66000,93.69000,94.48000,94.48000,1.04%,479826 +2017-01-25,94.99000,95.32000,94.71000,94.95000,94.95000,0.50%,289679 +2017-01-26,95.02000,95.43000,94.56000,94.85000,94.85000,-0.11%,265840 +2017-01-27,94.99000,95.26000,93.62000,93.95000,93.95000,-0.95%,242072 +2017-01-30,93.55000,93.63000,92.75500,93.48000,93.48000,-0.50%,351747 +2017-01-31,93.46000,93.87000,92.53000,93.26000,93.26000,-0.24%,422692 +2017-02-01,93.46000,94.47000,92.33000,93.24000,93.24000,-0.02%,424032 +2017-02-02,93.20000,94.02000,93.20000,93.85000,93.85000,0.65%,474086 +2017-02-03,93.99000,95.43000,93.19000,95.17000,95.17000,1.41%,523917 +2017-02-06,95.12000,95.49000,94.69000,95.05000,95.05000,-0.13%,388211 +2017-02-07,95.38000,95.38000,94.20000,95.26000,95.26000,0.22%,415923 +2017-02-08,95.21000,95.32000,94.52000,95.23000,95.23000,-0.03%,273366 +2017-02-09,95.24000,96.76000,95.09000,96.32000,96.32000,1.14%,325429 +2017-02-10,96.34000,97.25000,96.02000,96.86000,96.86000,0.56%,485038 +2017-02-13,97.00000,97.88000,97.00000,97.17000,97.17000,0.32%,473256 +2017-02-14,97.20000,98.38000,96.68000,98.36000,98.36000,1.22%,469530 +2017-02-15,98.45000,99.72000,97.78000,99.46000,99.46000,1.12%,453787 +2017-02-16,99.58000,100.57000,99.50000,100.43000,100.43000,0.98%,590540 +2017-02-17,100.24000,100.41000,99.50000,100.27000,100.27000,-0.16%,550025 +2017-02-21,100.00000,102.46000,99.31000,101.62000,101.62000,1.35%,552541 +2017-02-22,101.33000,102.08000,100.51000,101.08000,101.08000,-0.53%,603226 +2017-02-23,101.08000,106.00000,101.08000,104.15000,104.15000,3.04%,1203389 +2017-02-24,103.28000,104.53000,102.10000,104.50000,104.50000,0.34%,627896 +2017-02-27,104.36000,107.64000,104.21000,107.25000,107.25000,2.63%,825036 +2017-02-28,107.25000,107.77000,106.31000,106.76000,106.76000,-0.46%,837422 +2017-03-01,107.57000,108.92000,107.28000,108.36000,108.36000,1.50%,794775 +2017-03-02,108.07000,108.40000,105.97000,106.06000,106.06000,-2.12%,987139 +2017-03-03,105.79000,106.92000,105.28000,106.30000,106.30000,0.23%,481247 +2017-03-06,105.52000,106.30000,105.10000,105.54000,105.54000,-0.71%,472689 +2017-03-07,105.61000,106.12000,105.21500,105.77000,105.77000,0.22%,732979 +2017-03-08,105.59000,106.38000,105.59000,105.99000,105.99000,0.21%,396651 +2017-03-09,106.01000,106.77500,105.31000,105.93000,105.93000,-0.06%,317669 +2017-03-10,106.03000,106.53000,104.56000,106.47000,106.47000,0.51%,315691 +2017-03-13,106.25000,107.09000,106.25000,106.83000,106.83000,0.34%,457487 +2017-03-14,106.69000,106.79000,105.88000,106.28000,106.28000,-0.51%,250547 +2017-03-15,106.36000,107.55000,105.95000,107.06000,107.06000,0.73%,489182 +2017-03-16,107.50000,107.83000,106.90000,107.22000,107.22000,0.15%,217661 +2017-03-17,107.00000,107.85500,106.95000,107.29000,107.29000,0.07%,628371 +2017-03-20,107.00000,107.79000,106.35000,107.53000,107.53000,0.22%,325413 +2017-03-21,107.98000,108.11000,106.20500,106.42000,106.42000,-1.03%,436485 +2017-03-22,106.50000,106.90000,106.16000,106.64000,106.64000,0.21%,219720 +2017-03-23,106.63000,106.91000,106.11000,106.58500,106.58500,-0.05%,383126 +2017-03-24,106.99000,106.99000,105.40000,105.70000,105.70000,-0.83%,375849 +2017-03-27,105.06000,105.97000,104.55000,105.65000,105.65000,-0.05%,439313 +2017-03-28,105.66000,106.39000,104.98000,106.19000,106.19000,0.51%,419376 +2017-03-29,105.84000,106.75000,105.80000,106.55000,106.55000,0.34%,453479 +2017-03-30,106.23000,107.38000,106.17000,106.77000,106.77000,0.21%,313718 +2017-03-31,106.86000,107.32000,106.41000,106.87000,106.87000,0.09%,308871 +2017-04-03,106.87000,108.04000,106.33000,106.79000,106.79000,-0.07%,486615 +2017-04-04,106.75000,107.23000,105.26000,105.57000,105.57000,-1.14%,396086 +2017-04-05,106.20000,106.88000,105.12000,105.17000,105.17000,-0.38%,391038 +2017-04-06,105.27000,106.48000,105.06000,106.14000,106.14000,0.92%,238512 +2017-04-07,105.68000,106.10000,104.78000,105.59000,105.59000,-0.52%,383458 +2017-04-10,105.76000,106.29000,105.42000,105.86000,105.86000,0.26%,239592 +2017-04-11,105.66000,106.01000,104.71500,105.94000,105.94000,0.08%,348481 +2017-04-12,106.06000,106.91000,104.65000,105.56000,105.56000,-0.36%,283488 +2017-04-13,105.39000,106.16000,104.71000,105.37000,105.37000,-0.18%,207071 +2017-04-17,105.17000,106.43000,104.66000,106.40000,106.40000,0.98%,205844 +2017-04-18,106.02000,107.30000,106.02000,107.17000,107.17000,0.72%,234974 +2017-04-19,107.50000,108.28000,105.76000,107.78000,107.78000,0.57%,271026 +2017-04-20,108.31000,108.31000,107.35000,108.01000,108.01000,0.21%,175436 +2017-04-21,108.16000,108.39000,107.63000,108.00000,108.00000,-0.01%,211117 +2017-04-24,108.74000,109.73000,108.70000,109.60000,109.60000,1.48%,225697 +2017-04-25,109.86000,110.78000,109.75000,109.77000,109.77000,0.16%,264935 +2017-04-26,109.79000,110.34000,109.47000,110.00000,110.00000,0.21%,305953 +2017-04-27,110.39000,111.09000,109.77000,110.15000,110.15000,0.14%,210395 +2017-04-28,110.10000,110.53500,109.40000,110.16000,110.16000,0.01%,268234 +2017-05-01,110.40000,111.20000,109.94000,110.90000,110.90000,0.67%,347413 +2017-05-02,110.99000,111.30000,109.63000,110.85000,110.85000,-0.05%,207929 +2017-05-03,110.91000,111.50000,110.46000,111.00000,111.00000,0.14%,625023 +2017-05-04,114.33000,119.81000,114.00000,119.49000,119.49000,7.65%,1375000 +2017-05-05,119.36000,121.38000,118.00000,121.20000,121.20000,1.43%,650393 +2017-05-08,120.96000,122.77000,120.63000,121.13000,121.13000,-0.06%,461063 +2017-05-09,121.32000,122.20000,121.13000,121.29000,121.29000,0.13%,326359 +2017-05-10,121.29000,121.73000,120.33000,120.54000,120.54000,-0.62%,915083 +2017-05-11,120.20000,120.52000,119.11000,119.89000,119.89000,-0.54%,404163 +2017-05-12,119.71000,120.34000,119.42000,119.90000,119.90000,0.01%,359694 +2017-05-15,120.29000,120.99000,119.97000,120.46000,120.46000,0.47%,871847 +2017-05-16,120.75000,121.40000,119.91000,121.30000,121.30000,0.70%,468321 +2017-05-17,120.23000,121.32000,119.74000,119.84000,119.84000,-1.20%,324573 +2017-05-18,119.41000,120.89000,119.14000,120.34000,120.34000,0.42%,485861 +2017-05-19,120.85000,123.07000,120.44000,122.20000,122.20000,1.55%,519701 +2017-05-22,122.52000,124.56000,121.64000,124.12000,124.12000,1.57%,609167 +2017-05-23,123.64000,124.66000,123.32000,124.66000,124.66000,0.44%,307119 +2017-05-24,125.08000,125.65700,123.88000,124.01000,124.01000,-0.52%,1272740 +2017-05-25,123.95000,126.40000,123.84000,126.21000,126.21000,1.77%,681261 +2017-05-26,126.07000,126.25000,125.33000,125.72000,125.72000,-0.39%,283054 +2017-05-30,125.82000,126.92000,125.73000,126.78000,126.78000,0.84%,269627 +2017-05-31,127.00000,127.73000,125.97000,126.33000,126.33000,-0.35%,551860 +2017-06-01,126.92000,127.89000,125.44000,127.86000,127.86000,1.21%,781535 +2017-06-02,128.65000,129.53000,128.46000,129.49000,129.49000,1.27%,363876 +2017-06-05,129.20000,129.85000,128.85000,129.54000,129.54000,0.04%,353004 +2017-06-06,128.89000,129.62000,128.03000,128.40000,128.40000,-0.88%,653126 +2017-06-07,128.93000,129.26000,127.74000,128.34000,128.34000,-0.05%,485389 +2017-06-08,128.53000,128.75000,126.00000,126.96000,126.96000,-1.08%,609102 +2017-06-09,127.30000,127.66000,122.89000,124.52000,124.52000,-1.92%,582159 +2017-06-12,123.64000,124.12000,120.00000,122.40000,122.40000,-1.70%,1119280 +2017-06-13,122.69000,122.72500,121.01000,122.47000,122.47000,0.06%,689361 +2017-06-14,122.66000,124.24000,121.69000,122.74000,122.74000,0.22%,825871 +2017-06-15,121.56000,121.93100,119.34000,121.08000,121.08000,-1.35%,898327 +2017-06-16,120.82000,122.00000,120.44000,121.75000,121.75000,0.55%,12627716 +2017-06-19,122.76000,124.37000,122.13000,122.65000,122.65000,0.74%,855664 +2017-06-20,122.22000,124.54000,120.30000,120.93000,120.93000,-1.40%,850166 +2017-06-21,121.11000,122.84000,120.94000,122.41000,122.41000,1.22%,952749 +2017-06-22,122.54000,123.28000,121.53000,122.65000,122.65000,0.20%,444459 +2017-06-23,122.50000,123.46000,122.19000,122.52000,122.52000,-0.11%,1182221 +2017-06-26,122.83000,123.80500,122.34000,122.78000,122.78000,0.21%,401950 +2017-06-27,122.87000,123.36000,121.13000,121.27000,121.27000,-1.23%,561219 +2017-06-28,121.90000,122.47000,120.94000,122.03000,122.03000,0.63%,566611 +2017-06-29,121.98000,122.98000,119.93000,120.43000,120.43000,-1.31%,595097 +2017-06-30,120.63000,122.39000,120.63000,121.68000,121.68000,1.04%,1308027 +2017-07-03,122.52000,123.99000,120.34000,120.47000,120.47000,-0.99%,402527 +2017-07-05,120.58000,121.24000,119.75000,120.87000,120.87000,0.33%,655760 +2017-07-06,120.15000,121.43000,119.85000,120.94000,120.94000,0.06%,381631 +2017-07-07,121.31000,123.04000,121.24000,122.39000,122.39000,1.20%,267492 +2017-07-10,122.49000,123.38000,121.80000,122.24000,122.24000,-0.12%,426627 +2017-07-11,122.39000,123.17000,121.92000,122.86000,122.86000,0.51%,309029 +2017-07-12,123.66000,124.94000,123.36000,124.59000,124.59000,1.41%,333362 +2017-07-13,124.87000,125.17000,123.53000,124.51000,124.51000,-0.06%,360372 +2017-07-14,124.42000,124.69000,123.53000,124.59000,124.59000,0.06%,306362 +2017-07-17,124.41000,125.14000,123.83000,124.67000,124.67000,0.06%,385082 +2017-07-18,124.90000,125.13000,124.07400,125.03000,125.03000,0.29%,294938 +2017-07-19,125.14000,126.32000,124.66000,126.18000,126.18000,0.92%,340576 +2017-07-20,126.20000,126.32000,125.32200,126.01000,126.01000,-0.13%,250127 +2017-07-21,125.36000,127.14000,125.36000,126.67000,126.67000,0.52%,258324 +2017-07-24,126.55000,127.59000,126.41500,127.39000,127.39000,0.57%,324811 +2017-07-25,127.55000,128.60000,127.25000,127.91000,127.91000,0.41%,239704 +2017-07-26,128.26000,128.56000,127.39000,127.88000,127.88000,-0.02%,216522 +2017-07-27,128.23000,128.57000,126.95000,127.58000,127.58000,-0.23%,407655 +2017-07-28,127.25000,128.99000,126.75000,128.43000,128.43000,0.67%,259614 +2017-07-31,128.80000,129.85000,128.49000,129.55000,129.55000,0.87%,441745 +2017-08-01,129.65000,131.63000,129.02500,130.23000,130.23000,0.52%,668217 +2017-08-02,130.45000,130.45000,126.72000,127.48000,127.48000,-2.11%,677923 +2017-08-03,123.84000,126.13900,121.37200,123.39000,123.39000,-3.21%,1195975 +2017-08-04,124.02000,125.43000,123.55000,124.32000,124.32000,0.75%,509307 +2017-08-07,124.47000,125.26000,123.84000,124.98000,124.98000,0.53%,316786 +2017-08-08,124.91000,127.69000,124.34000,124.43000,124.43000,-0.44%,266382 +2017-08-09,123.98000,125.07000,123.52500,124.76000,124.76000,0.27%,297459 +2017-08-10,124.42000,124.75500,122.65000,122.71000,122.71000,-1.64%,394041 +2017-08-11,123.23000,123.76000,122.45000,122.95000,122.95000,0.20%,320605 +2017-08-14,124.04000,125.38000,123.92500,125.24000,125.24000,1.86%,263646 +2017-08-15,125.72000,126.32000,124.92000,126.09000,126.09000,0.68%,295216 +2017-08-16,126.50000,128.72000,125.92000,128.51000,128.51000,1.92%,457335 +2017-08-17,128.42000,128.91000,125.50000,125.52000,125.52000,-2.33%,320641 +2017-08-18,125.53000,126.31000,124.38000,125.61000,125.61000,0.07%,281309 +2017-08-21,125.77000,126.95000,125.08000,126.58000,126.58000,0.77%,305469 +2017-08-22,127.00000,129.34000,126.87000,129.00000,129.00000,1.91%,315822 +2017-08-23,128.19000,128.94000,127.20000,127.26000,127.26000,-1.35%,451827 +2017-08-24,127.43000,127.79500,126.34000,127.13000,127.13000,-0.10%,235954 +2017-08-25,127.93000,128.55000,127.30000,127.77000,127.77000,0.50%,192382 +2017-08-28,128.10000,128.48000,127.19000,127.64000,127.64000,-0.10%,202253 +2017-08-29,127.16000,127.16000,126.04000,126.57000,126.57000,-0.84%,351680 +2017-08-30,126.23000,127.95000,126.14000,127.91000,127.91000,1.06%,245099 +2017-08-31,128.39000,128.89000,127.43000,128.82000,128.82000,0.71%,459958 +2017-09-01,128.57000,129.57000,127.71000,128.11000,128.11000,-0.55%,387972 +2017-09-05,128.00000,128.52000,126.93000,128.49000,128.49000,0.30%,356171 +2017-09-06,128.67000,128.99000,127.22000,127.68000,127.68000,-0.63%,366769 +2017-09-07,128.17000,128.88000,127.64000,128.46000,128.46000,0.61%,239066 +2017-09-08,128.31000,129.11500,127.87000,128.44000,128.44000,-0.02%,235119 +2017-09-11,129.28000,130.46000,128.39000,129.81000,129.81000,1.07%,447834 +2017-09-12,129.49000,132.07000,129.14000,132.01000,132.01000,1.69%,445189 +2017-09-13,131.68000,132.74000,131.34000,131.51000,131.51000,-0.38%,333354 +2017-09-14,131.43000,131.43000,128.96000,129.15000,129.15000,-1.79%,553988 +2017-09-15,129.08000,129.08000,120.79000,121.82000,121.82000,-5.68%,1751361 +2017-09-18,121.78000,123.83000,121.37000,123.59000,123.59000,1.45%,628057 +2017-09-19,123.30000,123.84000,122.31000,123.44000,123.44000,-0.12%,818914 +2017-09-20,123.50000,124.37000,122.52000,122.99000,122.99000,-0.36%,740638 +2017-09-21,123.00000,123.21000,120.33000,120.82000,120.82000,-1.76%,672273 +2017-09-22,120.30000,122.26000,120.08000,122.05000,122.05000,1.02%,503236 +2017-09-25,121.82000,122.13000,119.49000,120.74000,120.74000,-1.07%,521324 +2017-09-26,121.00000,121.15000,119.20000,120.67000,120.67000,-0.06%,410621 +2017-09-27,121.00000,121.45000,119.78000,120.94000,120.94000,0.22%,567456 +2017-09-28,120.38000,121.95000,120.38000,121.63000,121.63000,0.57%,571587 +2017-09-29,121.67000,122.83000,121.34100,122.73000,122.73000,0.90%,462520 +2017-10-02,123.16000,124.59000,123.16000,123.78000,123.78000,0.86%,381958 +2017-10-03,123.73000,124.87000,123.62000,124.65000,124.65000,0.70%,336906 +2017-10-04,124.31000,124.69000,124.00000,124.55000,124.55000,-0.08%,450504 +2017-10-05,125.21000,125.28000,124.30000,125.24000,125.24000,0.55%,357141 +2017-10-06,125.12000,126.21000,124.13000,126.06000,126.06000,0.65%,440189 +2017-10-09,125.95000,126.37000,125.19000,126.11000,126.11000,0.04%,192671 +2017-10-10,126.66000,126.81000,125.77500,126.18000,126.18000,0.06%,291345 +2017-10-11,126.30000,127.27000,125.93000,127.14000,127.14000,0.76%,313755 +2017-10-12,127.11000,129.78000,126.88000,129.24000,129.24000,1.65%,495220 +2017-10-13,129.82000,130.22000,129.34000,129.94000,129.94000,0.54%,271154 +2017-10-16,130.15000,131.48000,129.80000,131.31000,131.31000,1.05%,438904 +2017-10-17,131.24000,131.86000,129.10000,129.69000,129.69000,-1.23%,454767 +2017-10-18,130.22000,130.31000,129.39000,129.56000,129.56000,-0.10%,332150 +2017-10-19,129.36000,129.92000,127.68000,129.89000,129.89000,0.25%,445030 +2017-10-20,130.26000,131.04000,129.50500,130.94000,130.94000,0.81%,413818 +2017-10-23,131.44000,132.47000,131.08000,131.22000,131.22000,0.21%,261359 +2017-10-24,131.31000,132.14000,130.47000,132.11000,132.11000,0.68%,214211 +2017-10-25,131.61000,133.40000,131.38000,132.85000,132.85000,0.56%,341623 +2017-10-26,133.51000,133.99000,132.53000,133.84000,133.84000,0.75%,318175 +2017-10-27,134.05000,135.96000,132.95000,135.78000,135.78000,1.45%,257372 +2017-10-30,135.33000,135.92000,134.67000,135.80000,135.80000,0.01%,292201 +2017-10-31,136.02000,137.05000,134.45000,136.71000,136.71000,0.67%,433740 +2017-11-01,137.55000,138.39000,135.28000,135.60000,135.60000,-0.81%,491276 +2017-11-02,143.98000,155.14000,143.27000,148.68000,148.68000,9.65%,1507464 +2017-11-03,148.93000,150.68000,147.70000,149.10000,149.10000,0.28%,747257 +2017-11-06,149.30000,152.22000,147.39000,151.20000,151.20000,1.41%,738186 +2017-11-07,150.72000,152.49600,149.69000,151.93000,151.93000,0.48%,518466 +2017-11-08,151.36000,152.72000,149.70000,151.48000,151.48000,-0.30%,480613 +2017-11-09,150.75000,151.34000,149.00000,150.47000,150.47000,-0.67%,367541 +2017-11-10,150.14000,150.54000,149.20500,150.28000,150.28000,-0.13%,315416 +2017-11-13,150.00000,151.74000,149.37000,150.87000,150.87000,0.39%,316223 +2017-11-14,150.25000,150.70000,149.18000,149.43000,149.43000,-0.95%,545569 +2017-11-15,149.40000,151.34000,148.95000,149.32000,149.32000,-0.07%,535388 +2017-11-16,149.50000,152.02000,149.10000,151.46000,151.46000,1.43%,306445 +2017-11-17,151.18000,151.92000,150.05000,150.57000,150.57000,-0.59%,355264 +2017-11-20,150.83000,151.82000,150.44000,151.21000,151.21000,0.43%,352609 +2017-11-21,151.63000,154.43000,150.87000,153.40000,153.40000,1.45%,618062 +2017-11-22,153.80000,153.80000,150.07000,150.48000,150.48000,-1.90%,742350 +2017-11-24,150.59000,152.64000,149.41000,151.91000,151.91000,0.95%,571787 +2017-11-27,151.91000,152.44000,150.14000,150.88000,150.88000,-0.68%,592631 +2017-11-28,151.24000,152.28000,149.62000,150.27000,150.27000,-0.40%,583635 +2017-11-29,149.71000,150.43000,145.78000,146.58000,146.58000,-2.46%,674149 +2017-11-30,146.73000,148.84000,145.99000,148.19000,148.19000,1.10%,1243858 +2017-12-01,148.45000,148.81000,143.94000,146.54000,146.54000,-1.11%,627675 +2017-12-04,147.68000,147.89000,141.91000,142.01000,142.01000,-3.09%,522486 +2017-12-05,143.51500,144.48000,141.93000,143.44000,143.44000,1.01%,377688 +2017-12-06,143.60000,144.85000,143.45500,144.72000,144.72000,0.89%,299770 +2017-12-07,144.46000,146.58000,144.25500,146.31000,146.31000,1.10%,319759 +2017-12-08,146.82000,147.68000,145.60000,146.13000,146.13000,-0.12%,413721 +2017-12-11,146.01000,146.98000,145.37000,146.39000,146.39000,0.18%,372614 +2017-12-12,146.09000,146.75000,144.85000,145.33000,145.33000,-0.72%,432305 +2017-12-13,145.78000,146.34000,144.06000,144.76000,144.76000,-0.39%,326312 +2017-12-14,144.97000,146.07000,144.38000,144.51000,144.51000,-0.17%,237253 +2017-12-15,144.84000,148.45000,144.56000,148.03000,148.03000,2.44%,893024 +2017-12-18,148.00000,148.92000,146.88000,147.59000,147.59000,-0.30%,432196 +2017-12-19,147.81000,148.30000,146.82000,147.63000,147.63000,0.03%,253584 +2017-12-20,147.57000,148.07000,145.66000,147.35000,147.35000,-0.19%,385570 +2017-12-21,147.91000,148.26000,146.90000,147.23000,147.23000,-0.08%,352826 +2017-12-22,147.23000,147.23000,145.03000,146.66000,146.66000,-0.39%,189204 +2017-12-26,146.26000,146.66000,145.14000,146.39000,146.39000,-0.18%,250639 +2017-12-27,146.59000,147.15000,145.81000,146.66000,146.66000,0.18%,193336 +2017-12-28,146.84000,147.92000,146.12000,147.65000,147.65000,0.68%,251254 +2017-12-29,147.90000,149.18000,147.52000,147.59000,147.59000,-0.04%,369048 +2018-01-02,148.15000,148.67000,147.03000,148.55000,148.55000,0.65%,387828 +2018-01-03,148.53000,152.39000,148.35000,151.42000,151.42000,1.93%,529526 +2018-01-04,151.77000,154.01000,151.55000,151.82000,151.82000,0.26%,575822 +2018-01-05,152.50000,153.42000,151.92000,152.45000,152.45000,0.41%,446932 +2018-01-08,152.27000,154.01000,151.66000,153.71000,153.71000,0.83%,414425 +2018-01-09,153.39000,156.14000,153.39000,155.14000,155.14000,0.93%,436277 +2018-01-10,154.40000,154.47000,151.60000,152.11000,152.11000,-1.95%,615225 +2018-01-11,152.76000,153.89000,151.93000,152.21000,152.21000,0.07%,438222 +2018-01-12,152.06000,154.45000,151.70000,154.22000,154.22000,1.32%,454317 +2018-01-16,154.86000,155.67000,152.44000,153.39000,153.39000,-0.54%,454650 +2018-01-17,154.71000,156.31000,152.96000,155.75000,155.75000,1.54%,474141 +2018-01-18,155.97000,158.73000,155.97000,158.34000,158.34000,1.66%,444373 +2018-01-19,159.09000,161.95000,158.32000,161.54000,161.54000,2.02%,500890 +2018-01-22,161.53000,163.18000,160.60000,163.13000,163.13000,0.98%,557840 +2018-01-23,163.22000,163.22000,161.63000,161.85000,161.85000,-0.78%,342966 +2018-01-24,162.01000,162.96000,161.13000,161.54000,161.54000,-0.19%,467583 +2018-01-25,162.56000,163.07000,159.67000,159.93000,159.93000,-1.00%,385178 +2018-01-26,160.98000,164.14000,160.34000,163.96000,163.96000,2.52%,447585 +2018-01-29,163.55000,164.90000,162.40000,162.75000,162.75000,-0.74%,314187 +2018-01-30,163.75000,164.21000,160.36000,161.68000,161.68000,-0.66%,635287 +2018-01-31,162.34000,164.52000,161.06000,161.65000,161.65000,-0.02%,786260 +2018-02-01,160.97000,163.71000,160.82000,163.40000,163.40000,1.08%,550459 +2018-02-02,162.29000,163.40000,160.22000,160.29000,160.29000,-1.90%,369317 +2018-02-05,160.11000,161.64000,156.00000,156.02000,156.02000,-2.66%,526809 +2018-02-06,152.84000,157.65000,151.79000,157.10000,157.10000,0.69%,549476 +2018-02-07,156.23000,157.95000,154.58000,155.03000,155.03000,-1.32%,440570 +2018-02-08,155.03000,157.47000,148.79000,148.84000,148.84000,-3.99%,464531 +2018-02-09,150.33000,152.34000,146.01000,150.41000,150.41000,1.05%,488771 +2018-02-12,151.08000,154.62000,150.64000,153.74000,153.74000,2.21%,451104 +2018-02-13,152.70000,154.57000,152.62000,154.20000,154.20000,0.30%,270783 +2018-02-14,153.07000,157.85000,152.69000,157.70000,157.70000,2.27%,319151 +2018-02-15,158.94000,162.64000,158.07000,162.41000,162.41000,2.99%,378219 +2018-02-16,161.81000,165.50000,160.21000,164.14000,164.14000,1.07%,664009 +2018-02-20,164.00000,169.45000,163.53000,167.81000,167.81000,2.24%,904560 +2018-02-21,167.74000,168.77000,163.11000,163.54000,163.54000,-2.54%,724604 +2018-02-22,164.49000,164.77000,154.02000,160.94000,160.94000,-1.59%,1075852 +2018-02-23,162.09000,162.52000,159.28000,160.89000,160.89000,-0.03%,617878 +2018-02-26,161.09000,163.10000,160.63000,161.67000,161.67000,0.48%,449097 +2018-02-27,161.99000,162.94000,160.71000,161.34000,161.34000,-0.20%,351821 +2018-02-28,162.37000,164.21000,159.90000,159.94000,159.94000,-0.87%,539860 +2018-03-01,160.42000,162.87000,157.58000,158.74000,158.74000,-0.75%,433786 +2018-03-02,157.79000,163.06000,157.79000,162.63000,162.63000,2.45%,363736 +2018-03-05,160.99000,164.37000,160.27000,163.21000,163.21000,0.36%,446041 +2018-03-06,163.15000,164.28000,161.80000,163.77000,163.77000,0.34%,378599 +2018-03-07,161.90000,165.67000,161.90000,165.37000,165.37000,0.98%,368354 +2018-03-08,165.82000,168.93000,164.51000,168.00000,168.00000,1.59%,512793 +2018-03-09,169.00000,171.21000,168.50000,171.18000,171.18000,1.89%,428165 +2018-03-12,171.17000,171.92000,169.90000,169.94000,169.94000,-0.72%,407892 +2018-03-13,171.11000,171.76000,166.86000,167.75000,167.75000,-1.29%,388817 +2018-03-14,168.48000,168.48000,166.23000,166.95000,166.95000,-0.48%,423602 +2018-03-15,167.60000,168.48000,166.08000,167.36000,167.36000,0.25%,333622 +2018-03-16,167.75000,168.49000,165.21000,166.31000,166.31000,-0.63%,637852 +2018-03-19,165.93000,166.31000,163.41000,164.96000,164.96000,-0.81%,308828 +2018-03-20,165.08000,166.98000,163.29000,165.49000,165.49000,0.32%,577816 +2018-03-21,165.82000,167.89000,164.28000,166.41000,166.41000,0.56%,450391 +2018-03-22,164.72000,166.48000,162.30000,162.41000,162.41000,-2.40%,308959 +2018-03-23,162.47000,164.10000,157.67000,157.74000,157.74000,-2.88%,413817 +2018-03-26,160.19000,162.65000,158.56000,161.01000,161.01000,2.07%,638197 +2018-03-27,161.83000,162.81000,156.06000,157.05000,157.05000,-2.46%,379062 +2018-03-28,157.08000,158.35000,154.83000,154.87000,154.87000,-1.39%,500536 +2018-03-29,156.01000,158.91000,154.18000,156.69000,156.69000,1.18%,600557 +2018-04-02,156.66000,158.96000,152.64000,153.87000,153.87000,-1.80%,446004 +2018-04-03,154.39000,157.78000,153.68000,156.07000,156.07000,1.43%,437056 +2018-04-04,153.91000,158.54000,152.77000,157.92000,157.92000,1.19%,406686 +2018-04-05,158.61000,160.37000,157.14000,157.79000,157.79000,-0.08%,289042 +2018-04-06,156.19000,157.39000,152.27000,153.51000,153.51000,-2.71%,404516 +2018-04-09,154.96000,157.50000,154.08000,154.35000,154.35000,0.55%,406289 +2018-04-10,156.48000,158.86000,155.60000,157.92000,157.92000,2.31%,421670 +2018-04-11,156.69000,158.83000,156.67000,157.01000,157.01000,-0.58%,288470 +2018-04-12,157.84000,159.75000,157.07000,159.04000,159.04000,1.29%,228844 +2018-04-13,159.59000,159.62000,156.22000,156.98000,156.98000,-1.30%,155734 +2018-04-16,158.35000,160.25000,156.99000,159.99000,159.99000,1.92%,574327 +2018-04-17,161.27000,164.95000,160.90000,164.58000,164.58000,2.87%,604071 +2018-04-18,164.67000,166.60000,162.96000,166.50000,166.50000,1.17%,643897 +2018-04-19,165.90000,166.89000,164.50000,165.48000,165.48000,-0.61%,923405 +2018-04-20,165.39000,165.46000,162.18000,163.78000,163.78000,-1.03%,889286 +2018-04-23,163.78000,164.90000,161.68000,162.58000,162.58000,-0.73%,393001 +2018-04-24,163.45000,166.18000,159.70000,160.95000,160.95000,-1.00%,333564 +2018-04-25,160.65000,161.19000,157.17000,159.86000,159.86000,-0.68%,350245 +2018-04-26,160.94000,163.76000,160.25000,162.60000,162.60000,1.71%,239130 +2018-04-27,163.07000,164.31000,161.85000,162.80000,162.80000,0.12%,252470 +2018-04-30,162.97000,163.98000,161.42000,161.66000,161.66000,-0.70%,348361 +2018-05-01,161.58000,162.94000,159.66000,161.11000,161.11000,-0.34%,315107 +2018-05-02,160.34000,162.82000,158.63000,160.61000,160.61000,-0.31%,493414 +2018-05-03,160.08000,163.38000,156.10000,161.02000,161.02000,0.26%,688881 +2018-05-04,160.90000,164.55000,156.25000,164.15000,164.15000,1.94%,515333 +2018-05-07,164.84000,166.70000,164.20000,165.73000,165.73000,0.96%,413497 +2018-05-08,163.24000,167.68000,163.24000,167.48000,167.48000,1.06%,523341 +2018-05-09,168.33000,171.95000,167.44000,171.50000,171.50000,2.40%,485032 +2018-05-10,171.97000,173.11000,171.17000,172.31000,172.31000,0.47%,426931 +2018-05-11,172.56000,173.20000,171.00000,172.13000,172.13000,-0.10%,553271 +2018-05-14,172.30000,172.64000,166.57000,166.97000,166.97000,-3.00%,322017 +2018-05-15,165.90000,165.90000,163.78000,165.48000,165.48000,-0.89%,529753 +2018-05-16,165.27000,166.23000,164.06000,165.28000,165.28000,-0.12%,431341 +2018-05-17,165.48000,165.99000,163.54000,164.58000,164.58000,-0.42%,310757 +2018-05-18,164.32000,165.95000,163.25000,164.93000,164.93000,0.21%,345712 +2018-05-21,165.81000,166.76000,163.41000,164.52000,164.52000,-0.25%,258981 +2018-05-22,164.58000,164.93000,163.17000,163.45000,163.45000,-0.65%,363783 +2018-05-23,162.32000,164.17000,161.10000,164.16000,164.16000,0.43%,406793 +2018-05-24,164.01000,164.61000,161.85000,163.22000,163.22000,-0.57%,546888 +2018-05-25,163.06000,163.74000,161.74000,162.32000,162.32000,-0.55%,322746 +2018-05-29,161.20000,162.86000,160.49000,161.59000,161.59000,-0.45%,370737 +2018-05-30,158.87000,164.45000,158.87000,162.89000,162.89000,0.80%,412049 +2018-05-31,162.99000,163.98000,161.79000,162.80000,162.80000,-0.06%,965277 +2018-06-01,163.81000,166.19000,163.00000,165.80000,165.80000,1.84%,474782 +2018-06-04,165.81000,168.20000,165.56000,168.09000,168.09000,1.38%,296519 +2018-06-05,159.77000,170.71000,159.77000,170.02000,170.02000,1.15%,470934 +2018-06-06,170.08000,171.64000,169.29000,171.54000,171.54000,0.89%,485663 +2018-06-07,171.99000,171.99000,168.66000,170.87000,170.87000,-0.39%,840491 +2018-06-08,170.64000,172.59000,169.76000,172.23000,172.23000,0.80%,467061 +2018-06-11,172.54000,173.35000,170.01000,172.99000,172.99000,0.44%,316976 +2018-06-12,173.37000,176.12000,172.84000,175.96000,175.96000,1.72%,396177 +2018-06-13,175.78000,178.06000,175.41000,175.79000,175.79000,-0.10%,472061 +2018-06-14,176.67000,178.15000,175.04000,176.92000,176.92000,0.64%,415207 +2018-06-15,176.92000,178.34000,175.70000,177.78000,177.78000,0.49%,760856 +2018-06-18,176.92000,178.28000,175.57000,177.92000,177.92000,0.08%,342602 +2018-06-19,176.53000,177.69000,175.38000,176.76000,176.76000,-0.65%,584334 +2018-06-20,179.78000,183.48000,179.00000,182.73000,182.73000,3.38%,668547 +2018-06-21,183.68000,184.95000,180.83000,181.90000,181.90000,-0.45%,485457 +2018-06-22,182.40000,182.40000,178.38000,179.32000,179.32000,-1.42%,975107 +2018-06-25,179.05000,179.05000,175.22000,177.15000,177.15000,-1.21%,775861 +2018-06-26,177.50000,178.84000,176.49000,177.27000,177.27000,0.07%,398748 +2018-06-27,177.84000,179.72000,171.59000,171.69000,171.69000,-3.15%,510128 +2018-06-28,171.54000,174.29000,171.23000,172.93000,172.93000,0.72%,571761 +2018-06-29,173.38000,175.34000,173.18000,174.18000,174.18000,0.72%,700676 +2018-07-02,173.42000,176.71000,172.39000,176.00000,176.00000,1.04%,346643 +2018-07-03,176.90000,176.90000,172.97000,173.34000,173.34000,-1.51%,259877 +2018-07-05,174.43000,175.46000,172.74000,175.38000,175.38000,1.18%,436911 +2018-07-06,175.16000,178.06000,175.16000,177.71000,177.71000,1.33%,371609 +2018-07-09,178.41000,179.90000,176.80000,177.15000,177.15000,-0.32%,621565 +2018-07-10,176.52000,178.34000,176.17000,176.46000,176.46000,-0.39%,439991 +2018-07-11,175.45000,177.58000,175.04000,176.69000,176.69000,0.13%,530300 +2018-07-12,177.88000,181.04000,177.30000,180.15000,180.15000,1.96%,614452 +2018-07-13,180.12000,180.76000,179.21000,179.72000,179.72000,-0.24%,451938 +2018-07-16,180.37000,180.72000,178.28000,178.79000,178.79000,-0.52%,310942 +2018-07-17,178.53000,181.10000,177.86000,180.64000,180.64000,1.03%,296184 +2018-07-18,180.92000,181.49000,179.77000,180.88000,180.88000,0.13%,323152 +2018-07-19,180.34000,182.00000,179.81000,180.35000,180.35000,-0.29%,259459 +2018-07-20,180.24000,180.98000,178.74000,178.92000,178.92000,-0.79%,368520 +2018-07-23,179.12000,179.42000,176.98000,177.63000,177.63000,-0.72%,957746 +2018-07-24,173.38000,179.39000,173.38000,175.26000,175.26000,-1.33%,668331 +2018-07-25,175.91000,177.74000,175.58000,177.51000,177.51000,1.28%,485916 +2018-07-26,176.45000,178.03000,176.04000,176.99000,176.99000,-0.29%,387970 +2018-07-27,179.10000,179.10000,173.46000,174.16000,174.16000,-1.60%,480349 +2018-07-30,174.11000,174.33000,168.14000,168.50000,168.50000,-3.25%,366090 +2018-07-31,169.74000,170.41000,167.50000,168.88000,168.88000,0.23%,629050 +2018-08-01,168.50000,171.09000,168.50000,170.35000,170.35000,0.87%,511825 +2018-08-02,170.35000,173.20000,170.20000,173.15000,173.15000,1.64%,470816 +2018-08-03,170.35000,173.51000,170.35000,173.27000,173.27000,0.07%,401399 +2018-08-06,172.72000,175.92000,170.00000,175.66000,175.66000,1.38%,574452 +2018-08-07,174.80000,176.84000,170.00000,172.78000,172.78000,-1.64%,577785 +2018-08-08,173.38000,174.74000,170.96000,172.87000,172.87000,0.05%,578739 +2018-08-09,173.30000,174.32000,171.69000,172.01000,172.01000,-0.50%,348649 +2018-08-10,171.16000,171.95000,170.06000,171.53000,171.53000,-0.28%,393847 +2018-08-13,171.82000,172.82000,170.13000,171.03000,171.03000,-0.29%,337207 +2018-08-14,172.05000,173.76000,171.20000,173.52000,173.52000,1.46%,304552 +2018-08-15,172.24000,173.25000,169.72000,171.39000,171.39000,-1.23%,402783 +2018-08-16,172.44000,173.48000,171.73000,172.11000,172.11000,0.42%,361535 +2018-08-17,172.04000,172.54000,170.35000,172.25000,172.25000,0.08%,298650 +2018-08-20,172.95000,173.73000,171.57000,172.53000,172.53000,0.16%,404453 +2018-08-21,172.54000,174.87000,172.49000,173.95000,173.95000,0.82%,390128 +2018-08-22,173.76000,175.73000,172.75000,175.08000,175.08000,0.65%,309801 +2018-08-23,175.15000,177.49000,175.15000,175.68000,175.68000,0.34%,333274 +2018-08-24,176.68000,178.42000,176.06000,178.10000,178.10000,1.38%,231259 +2018-08-27,179.11000,182.78000,178.08000,180.27000,180.27000,1.22%,719998 +2018-08-28,180.00000,184.85000,179.94000,184.10000,184.10000,2.12%,540279 +2018-08-29,184.03000,186.06000,183.63000,185.62000,185.62000,0.83%,424426 +2018-08-30,184.32000,185.86000,184.32000,185.37000,185.37000,-0.13%,322934 +2018-08-31,185.45000,187.12000,185.36000,185.98000,185.98000,0.33%,487766 +2018-09-04,185.66000,187.91000,184.52000,187.32000,187.32000,0.72%,475944 +2018-09-05,186.78000,187.45000,183.10000,184.31000,184.31000,-1.61%,552158 +2018-09-06,184.38000,186.34000,182.78000,185.17000,185.17000,0.47%,377156 +2018-09-07,184.17000,186.85000,182.73000,185.45000,185.45000,0.15%,356158 +2018-09-10,186.38000,186.50000,185.15000,185.57000,185.57000,0.06%,350270 +2018-09-11,185.81000,187.38000,184.87000,186.79000,186.79000,0.66%,319919 +2018-09-12,186.20000,187.90000,184.30000,187.50000,187.50000,0.38%,281968 +2018-09-13,187.99000,189.66000,187.59000,188.50000,188.50000,0.53%,246259 +2018-09-14,189.09000,190.45000,187.70000,189.51000,189.51000,0.54%,350574 +2018-09-17,189.62000,189.62000,183.74000,183.85000,183.85000,-2.99%,344047 +2018-09-18,184.65000,186.87000,183.99000,184.83000,184.83000,0.53%,616283 +2018-09-19,184.74000,185.96000,182.72000,184.27000,184.27000,-0.30%,353039 +2018-09-20,184.60000,184.81000,183.07000,183.75000,183.75000,-0.28%,618200 +2018-09-21,184.42000,186.51000,182.25000,182.48000,182.48000,-0.69%,1009499 +2018-09-24,181.84000,183.49000,180.42000,183.37000,183.37000,0.49%,346228 +2018-09-25,183.44000,185.43000,183.44000,184.99000,184.99000,0.88%,379477 +2018-09-26,185.54000,186.59000,184.28000,184.98000,184.98000,-0.01%,434559 +2018-09-27,185.50000,187.24000,185.50000,186.40000,186.40000,0.77%,443433 +2018-09-28,185.92000,187.52000,180.99000,186.68000,186.68000,0.15%,412262 +2018-10-01,187.02000,189.65000,185.41000,186.00000,186.00000,-0.36%,326159 +2018-10-02,185.81000,185.95000,181.82000,182.21000,182.21000,-2.04%,324846 +2018-10-03,182.91000,183.72000,181.83000,182.22000,182.22000,0.01%,318770 +2018-10-04,181.60000,181.92000,174.13000,175.38000,175.38000,-3.75%,459716 +2018-10-05,175.39000,176.68000,172.00000,173.75000,173.75000,-0.93%,476669 +2018-10-08,173.32000,173.98000,166.26000,168.27000,168.27000,-3.15%,428350 +2018-10-09,167.49000,170.45000,164.65000,165.84000,165.84000,-1.44%,771843 +2018-10-10,165.51000,165.51000,155.56000,155.71000,155.71000,-6.11%,882945 +2018-10-11,154.54000,158.49000,153.11000,153.51000,153.51000,-1.41%,980003 +2018-10-12,157.15000,159.33000,155.48000,158.90000,158.90000,3.51%,1153752 +2018-10-15,158.42000,159.22000,156.28000,156.51000,156.51000,-1.50%,688076 +2018-10-16,158.38000,161.12000,158.21000,159.00000,159.00000,1.59%,1105625 +2018-10-17,158.89000,159.66000,157.62000,158.85000,158.85000,-0.09%,596890 +2018-10-18,156.80000,159.10000,153.68000,153.81000,153.81000,-3.17%,884112 +2018-10-19,154.63000,155.96000,150.55000,150.58000,150.58000,-2.10%,807819 +2018-10-22,151.31000,155.10000,150.02000,152.89000,152.89000,1.53%,928634 +2018-10-23,149.16000,152.17000,147.71000,150.73000,150.73000,-1.41%,1525684 +2018-10-24,150.65000,151.83000,143.69000,144.00000,144.00000,-4.46%,796213 +2018-10-25,145.58000,147.93000,144.13000,146.83000,146.83000,1.97%,650817 +2018-10-26,143.64000,146.00000,140.78000,143.51000,143.51000,-2.26%,672407 +2018-10-29,147.67000,149.34000,141.24000,143.81000,143.81000,0.21%,909672 +2018-10-30,144.02000,147.17000,143.52000,146.20000,146.20000,1.66%,602669 +2018-10-31,148.19000,152.19000,148.10000,149.55000,149.55000,2.29%,763743 +2018-11-01,150.01000,153.41000,149.12000,153.14000,153.14000,2.40%,819491 +2018-11-02,160.54000,160.54000,154.41000,155.28000,155.28000,1.40%,867587 +2018-11-05,156.44000,156.55000,151.91000,153.21000,153.21000,-1.33%,725257 +2018-11-06,152.90000,154.30000,151.32000,152.91000,152.91000,-0.20%,686367 +2018-11-07,154.14000,160.51000,154.14000,159.80000,159.80000,4.51%,869161 +2018-11-08,165.39000,170.73000,165.39000,169.68000,169.68000,6.18%,1355469 +2018-11-09,168.75000,169.67000,163.49000,165.86000,165.86000,-2.25%,803817 +2018-11-12,165.24000,166.44000,158.88000,159.09000,159.09000,-4.08%,674087 +2018-11-13,160.12000,161.85000,157.65000,159.27000,159.27000,0.11%,433919 +2018-11-14,160.43000,162.25000,155.32000,155.75000,155.75000,-2.21%,557410 +2018-11-15,155.28000,160.59000,153.93000,160.24000,160.24000,2.88%,634500 +2018-11-16,158.09000,159.48000,154.08000,158.25000,158.25000,-1.24%,488602 +2018-11-19,158.13000,158.70000,148.38000,149.71000,149.71000,-5.40%,756874 +2018-11-20,147.36000,152.09000,145.58000,149.45000,149.45000,-0.17%,808668 +2018-11-21,152.52000,155.26000,150.49000,152.01000,152.01000,1.71%,732600 +2018-11-23,150.34000,151.70000,149.19400,150.44000,150.44000,-1.03%,305063 +2018-11-26,152.89000,154.34000,150.79000,154.21000,154.21000,2.51%,656191 +2018-11-27,153.33000,153.62000,150.91000,151.75000,151.75000,-1.60%,609112 +2018-11-28,153.77000,160.49000,152.64000,160.49000,160.49000,5.76%,719257 +2018-11-29,159.53000,160.58000,157.40000,159.40000,159.40000,-0.68%,714300 +2018-11-30,159.30000,162.02000,158.13000,162.02000,162.02000,1.64%,2111428 +2018-12-03,166.17000,169.82000,162.23000,163.42000,163.42000,0.86%,930598 +2018-12-04,161.81000,163.19000,156.02000,156.64000,156.64000,-4.15%,731662 +2018-12-06,154.08000,158.24000,152.07000,158.19000,158.19000,0.99%,909883 +2018-12-07,157.54000,161.87000,151.17000,152.37000,152.37000,-3.68%,622642 +2018-12-10,152.35000,155.46000,151.72000,154.38000,154.38000,1.32%,439493 +2018-12-11,157.44000,161.40000,152.83000,153.79000,153.79000,-0.38%,527012 +2018-12-12,157.12000,159.33000,155.06000,156.96000,156.96000,2.06%,485515 +2018-12-13,157.72000,158.35000,153.51000,154.66000,154.66000,-1.47%,661508 +2018-12-14,153.00000,154.24000,149.55000,149.71000,149.71000,-3.20%,458411 +2018-12-17,148.71000,149.91000,145.31000,146.42000,146.42000,-2.20%,610511 +2018-12-18,148.92000,150.68000,147.95000,150.09000,150.09000,2.51%,746237 +2018-12-19,149.62000,152.51000,144.77000,146.22000,146.22000,-2.58%,655972 +2018-12-20,144.68000,147.40000,140.96000,143.80000,143.80000,-1.66%,634245 +2018-12-21,143.94000,145.63000,139.99000,140.19000,140.19000,-2.51%,933494 +2018-12-24,139.61000,141.12000,136.80000,136.81000,136.81000,-2.41%,333891 +2018-12-26,137.92000,142.93000,137.51000,142.85000,142.85000,4.41%,655389 +2018-12-27,140.76000,144.16000,138.76000,144.16000,144.16000,0.92%,555179 +2018-12-28,145.00000,145.46000,140.79500,142.99000,142.99000,-0.81%,471742 +2018-12-31,143.92000,144.87000,142.17000,142.94000,142.94000,-0.03%,959835 +2019-01-02,140.19000,143.67500,137.14000,143.01000,143.01000,0.05%,710986 +2019-01-03,141.16000,142.38000,137.44000,137.64000,137.64000,-3.75%,725779 +2019-01-04,139.49000,144.70000,138.46000,143.66000,143.66000,4.37%,632407 +2019-01-07,144.00000,148.59000,143.35000,147.32000,147.32000,2.55%,486186 +2019-01-08,148.53000,150.71000,146.58000,148.05000,148.05000,0.50%,533635 +2019-01-09,148.76000,151.92000,148.26000,150.64000,150.64000,1.75%,379053 +2019-01-10,151.01000,152.92000,150.55000,152.60000,152.60000,1.30%,439907 +2019-01-11,151.82000,154.83000,151.01000,154.75000,154.75000,1.41%,594382 +2019-01-14,153.34000,154.07000,151.63000,153.60000,153.60000,-0.74%,380812 +2019-01-15,153.86000,156.46000,153.67000,156.16000,156.16000,1.67%,441469 +2019-01-16,156.27000,157.41000,155.51000,157.13000,157.13000,0.62%,379436 +2019-01-17,156.24000,158.63000,155.53000,158.31000,158.31000,0.75%,381685 +2019-01-18,159.55000,162.24000,158.60000,161.71000,161.71000,2.15%,511225 +2019-01-22,161.13000,163.17000,157.41000,161.03000,161.03000,-0.42%,479728 +2019-01-23,161.57000,162.91000,157.65000,158.63000,158.63000,-1.49%,348967 +2019-01-24,158.59000,159.24000,157.01000,158.10000,158.10000,-0.33%,445844 +2019-01-25,160.25000,162.00000,159.87000,161.65000,161.65000,2.25%,340092 +2019-01-28,160.25000,161.26000,158.87000,160.70000,160.70000,-0.59%,219468 +2019-01-29,159.96000,160.82000,158.27000,158.86000,158.86000,-1.14%,229365 +2019-01-30,160.25000,163.48000,159.04000,162.99000,162.99000,2.60%,321746 +2019-01-31,162.67000,165.04000,161.31000,164.35000,164.35000,0.83%,567362 +2019-02-01,164.44000,168.06000,161.24000,167.55000,167.55000,1.95%,505620 +2019-02-04,167.54000,169.58000,166.57000,169.05000,169.05000,0.90%,328396 +2019-02-05,169.50000,170.61000,168.88000,170.22000,170.22000,0.69%,212606 +2019-02-06,169.69000,171.31000,166.01000,170.78000,170.78000,0.33%,435418 +2019-02-07,169.17000,170.72000,168.81000,169.55000,169.55000,-0.72%,353826 +2019-02-08,168.46000,171.74000,167.29000,171.73000,171.73000,1.29%,257333 +2019-02-11,172.49000,173.11000,170.99000,171.23000,171.23000,-0.29%,388872 +2019-02-12,172.94000,175.62000,171.66000,175.01000,175.01000,2.21%,411038 +2019-02-13,175.61000,175.98000,173.00000,173.11000,173.11000,-1.09%,404914 +2019-02-14,172.20000,174.22000,171.37000,173.20000,173.20000,0.05%,299426 +2019-02-15,174.45000,174.56000,173.01000,174.49000,174.49000,0.74%,338326 +2019-02-19,174.24000,175.91900,173.31000,174.46000,174.46000,-0.02%,323717 +2019-02-20,174.50000,175.87000,173.50000,174.66000,174.66000,0.11%,242037 +2019-02-21,174.55000,175.59000,172.96000,174.49000,174.49000,-0.10%,242678 +2019-02-22,175.30000,177.16000,174.75000,175.48000,175.48000,0.57%,329856 +2019-02-25,177.39000,177.39000,174.92000,175.01000,175.01000,-0.27%,482991 +2019-02-26,174.66000,176.30000,173.19000,174.83000,174.83000,-0.10%,327558 +2019-02-27,173.94000,176.95000,173.27000,176.83000,176.83000,1.14%,553414 +2019-02-28,186.00000,186.15000,176.92000,177.26000,177.26000,0.24%,976809 +2019-03-01,179.65000,182.86000,178.34000,182.23000,182.23000,2.80%,676993 +2019-03-04,182.38000,183.79000,177.55000,180.13000,180.13000,-1.15%,666195 +2019-03-05,179.74000,182.04000,178.73000,178.75000,178.75000,-0.77%,567330 +2019-03-06,178.52000,179.79000,177.20000,178.68000,178.68000,-0.04%,420941 +2019-03-07,177.87000,180.02000,177.43000,178.79000,178.79000,0.06%,446777 +2019-03-08,177.02000,178.40000,174.55000,177.43000,177.43000,-0.76%,635601 +2019-03-11,177.87000,180.16000,177.87000,178.73000,178.73000,0.73%,473973 +2019-03-12,179.05000,181.97000,178.15000,180.96000,180.96000,1.25%,491248 +2019-03-13,182.00000,184.11000,180.65000,180.81000,180.81000,-0.08%,534617 +2019-03-14,180.51000,181.19000,179.77000,180.62000,180.62000,-0.11%,512048 +2019-03-15,180.28000,181.59000,179.29000,180.38000,180.38000,-0.13%,757663 +2019-03-18,180.81000,181.41000,179.35000,180.90000,180.90000,0.29%,353663 +2019-03-19,181.38000,182.06000,180.07000,181.12000,181.12000,0.12%,378261 +2019-03-20,181.36000,181.65000,179.29000,180.23000,180.23000,-0.49%,343135 +2019-03-21,179.73000,182.50000,179.03000,182.33000,182.33000,1.17%,620557 +2019-03-22,182.03000,182.45000,177.10000,177.18000,177.18000,-2.82%,508390 +2019-03-25,176.46000,177.75000,175.55000,177.44000,177.44000,0.15%,476296 +2019-03-26,179.18000,180.38000,175.90000,179.69000,179.69000,1.27%,320709 +2019-03-27,180.19000,181.07000,176.79000,178.55000,178.55000,-0.63%,334555 +2019-03-28,179.02000,180.61000,178.26000,180.29000,180.29000,0.97%,426248 +2019-03-29,181.98000,183.15000,181.19000,182.71000,182.71000,1.34%,396504 +2019-04-01,184.05000,187.75000,184.05000,187.45000,187.45000,2.59%,353220 +2019-04-02,187.43000,188.36000,185.54000,187.61000,187.61000,0.09%,376141 +2019-04-03,188.63000,189.80000,187.52000,188.54000,188.54000,0.50%,456305 +2019-04-04,188.93000,188.93000,183.15000,184.98000,184.98000,-1.89%,329529 +2019-04-05,185.63000,187.06000,184.83000,185.83000,185.83000,0.46%,342329 +2019-04-08,185.72000,186.62000,184.08000,186.41000,186.41000,0.31%,216156 +2019-04-09,185.39000,187.37000,185.39000,186.66000,186.66000,0.13%,250546 +2019-04-10,186.89000,188.96000,186.66000,187.92000,187.92000,0.68%,205931 +2019-04-11,187.76000,188.76000,187.46000,188.59000,188.59000,0.36%,217771 +2019-04-12,189.80000,189.81000,188.33000,189.55000,189.55000,0.51%,187081 +2019-04-15,189.83000,190.50000,188.92000,189.96000,189.96000,0.22%,228809 +2019-04-16,190.79000,190.99600,188.63000,189.40000,189.40000,-0.29%,272526 +2019-04-17,190.18000,190.32000,186.49000,187.09000,187.09000,-1.22%,248120 +2019-04-18,186.97000,186.97000,184.26000,186.59000,186.59000,-0.27%,360138 +2019-04-22,185.62000,189.68000,184.98000,189.04000,189.04000,1.31%,285459 +2019-04-23,189.97000,193.44000,189.52000,192.20000,192.20000,1.67%,415077 +2019-04-24,193.07000,195.25000,192.37000,192.91000,192.91000,0.37%,418752 +2019-04-25,192.47000,193.26000,189.59000,191.93000,191.93000,-0.51%,316284 +2019-04-26,191.50000,194.79000,190.49000,194.66000,194.66000,1.42%,356644 +2019-04-29,194.48000,195.24000,193.56000,193.59000,193.59000,-0.55%,313789 +2019-04-30,193.52000,196.27000,192.04000,195.80000,195.80000,1.14%,407063 +2019-05-01,196.00000,196.44000,192.09000,192.51000,192.51000,-1.68%,810587 +2019-05-02,186.09000,192.27000,184.08000,191.38000,191.38000,-0.59%,988868 +2019-05-03,193.30000,197.05000,191.65000,192.49000,192.49000,0.58%,683036 +2019-05-06,188.56000,193.27000,188.25000,192.60000,192.60000,0.06%,490004 +2019-05-07,190.71000,191.25000,187.29000,188.92000,188.92000,-1.91%,577276 +2019-05-08,188.42000,191.78000,187.23000,190.93000,190.93000,1.06%,473915 +2019-05-09,189.16000,191.67000,188.08000,190.51000,190.51000,-0.22%,364332 +2019-05-10,189.58000,192.60000,187.51000,191.88000,191.88000,0.72%,312338 +2019-05-13,188.05000,189.11000,183.23000,183.97000,183.97000,-4.12%,405955 +2019-05-14,185.05000,187.55000,184.28000,186.03000,186.03000,1.12%,391256 +2019-05-15,184.53000,187.86000,184.15000,186.95000,186.95000,0.49%,330737 +2019-05-16,187.62000,192.48000,187.62000,191.44000,191.44000,2.40%,322483 +2019-05-17,189.36000,191.62000,187.49000,187.53000,187.53000,-2.04%,304567 +2019-05-20,185.30000,186.36000,183.66000,184.67000,184.67000,-1.53%,320282 +2019-05-21,185.78000,187.30000,185.65000,185.86000,185.86000,0.64%,263009 +2019-05-22,185.12000,186.62000,184.26000,185.53000,185.53000,-0.18%,265194 +2019-05-23,183.40000,183.58000,179.20000,180.11000,180.11000,-2.92%,395096 +2019-05-24,181.29000,183.18000,180.82000,182.15000,182.15000,1.13%,396808 +2019-05-28,182.71000,184.90000,180.33000,180.40000,180.40000,-0.96%,564187 +2019-05-29,179.54000,181.14000,178.22000,179.36000,179.36000,-0.58%,281281 +2019-05-30,179.77000,182.20000,179.38000,180.69000,180.69000,0.74%,223283 +2019-05-31,179.28000,183.10000,178.00000,179.50000,179.50000,-0.66%,384943 +2019-06-03,179.67000,180.69000,174.25000,175.24000,175.24000,-2.37%,426561 +2019-06-04,176.56000,182.52500,175.90000,182.36000,182.36000,4.06%,363515 +2019-06-05,184.12000,185.88000,182.80000,185.85000,185.85000,1.91%,267863 +2019-06-06,186.03000,189.81000,184.61000,189.20000,189.20000,1.80%,348519 +2019-06-07,200.40000,200.40000,189.89000,193.29000,193.29000,2.16%,279440 +2019-06-10,194.76000,197.18000,192.00000,195.08000,195.08000,0.93%,298172 +2019-06-11,196.74000,198.00000,192.96000,194.81000,194.81000,-0.14%,362834 +2019-06-12,194.97000,198.38000,194.84000,197.77000,197.77000,1.52%,259577 +2019-06-13,198.81000,199.78000,197.65000,198.47000,198.47000,0.35%,390434 +2019-06-14,198.35000,198.78000,195.67000,197.13000,197.13000,-0.68%,273794 +2019-06-17,197.24000,200.99000,196.67000,198.72000,198.72000,0.81%,379717 +2019-06-18,200.36000,204.21000,199.91000,201.89000,201.89000,1.60%,415261 +2019-06-19,202.91000,204.41000,201.21000,204.05000,204.05000,1.07%,306163 +2019-06-20,206.03000,208.56000,203.18000,203.70000,203.70000,-0.17%,393795 +2019-06-21,203.99000,204.29000,200.79000,200.96000,200.96000,-1.35%,661469 +2019-06-24,201.30000,203.68000,200.56000,201.39000,201.39000,0.21%,349291 +2019-06-25,200.93000,201.29000,196.16000,196.45000,196.45000,-2.45%,466820 +2019-06-26,197.88000,199.88000,197.00000,198.68000,198.68000,1.14%,520590 +2019-06-27,199.55000,202.36000,199.23000,200.87000,200.87000,1.10%,288178 +2019-06-28,201.42000,205.00000,201.30000,204.82000,204.82000,1.97%,674383 +2019-07-01,208.33000,211.63000,206.58000,208.11000,208.11000,1.61%,473914 +2019-07-02,208.85000,209.39000,205.83000,206.59000,206.59000,-0.73%,367205 +2019-07-03,207.47000,209.80000,207.15000,209.33000,209.33000,1.33%,221967 +2019-07-05,207.38000,209.64000,205.12000,209.51000,209.51000,0.09%,242709 +2019-07-08,208.66000,209.48000,206.52000,207.93000,207.93000,-0.75%,355865 +2019-07-09,207.04000,207.44000,205.55000,206.72000,206.72000,-0.58%,506079 +2019-07-10,207.96000,210.29000,207.55000,209.55000,209.55000,1.37%,357945 +2019-07-11,209.83000,211.76000,208.52000,211.30000,211.30000,0.84%,379538 +2019-07-12,211.32000,212.66000,209.68000,212.28000,212.28000,0.46%,255406 +2019-07-15,212.83000,212.94000,210.22000,210.92000,210.92000,-0.64%,469260 +2019-07-16,211.51000,211.51000,208.86000,209.74000,209.74000,-0.56%,298049 +2019-07-17,209.54000,211.27000,209.54000,209.70000,209.70000,-0.02%,343421 +2019-07-18,208.89000,209.68000,206.38000,207.56000,207.56000,-1.02%,576110 +2019-07-19,209.64000,211.11000,207.97000,208.10000,208.10000,0.26%,417983 +2019-07-22,210.13000,212.71000,209.47000,211.50000,211.50000,1.63%,392882 +2019-07-23,212.33000,213.89000,209.63000,213.24000,213.24000,0.82%,304917 +2019-07-24,213.19000,215.39000,212.12000,214.95000,214.95000,0.80%,404395 +2019-07-25,214.07000,215.03000,212.90000,213.24000,213.24000,-0.80%,368612 +2019-07-26,214.22000,215.03000,212.95000,213.15000,213.15000,-0.04%,222770 +2019-07-29,213.59000,214.97000,207.96000,210.66000,210.66000,-1.17%,247297 +2019-07-30,208.52000,210.04000,207.13000,207.80000,207.80000,-1.36%,275718 +2019-07-31,208.35000,208.35000,200.81000,203.12000,203.12000,-2.25%,358551 +2019-08-01,203.32000,206.45000,200.28000,201.21000,201.21000,-0.94%,472795 +2019-08-02,199.46000,200.26000,193.95000,195.35000,195.35000,-2.91%,579798 +2019-08-05,190.59000,193.05000,186.81000,190.15000,190.15000,-2.66%,1002493 +2019-08-06,210.00000,210.00000,195.39000,198.34000,198.34000,4.31%,1129762 +2019-08-07,195.89000,202.97000,195.74000,201.89000,201.89000,1.79%,800056 +2019-08-08,203.43000,211.83000,203.43000,211.33000,211.33000,4.68%,546048 +2019-08-09,210.15000,213.27000,206.35000,208.27000,208.27000,-1.45%,539898 +2019-08-12,207.43000,209.30000,205.14000,207.04000,207.04000,-0.59%,410398 +2019-08-13,207.17000,213.54000,206.96000,213.42000,213.42000,3.08%,446670 +2019-08-14,209.93000,210.98000,204.43000,205.06000,205.06000,-3.92%,561717 +2019-08-15,205.67000,206.06000,201.95000,204.12000,204.12000,-0.46%,519320 +2019-08-16,206.12000,210.10000,205.21000,209.57000,209.57000,2.67%,433460 +2019-08-19,212.20000,213.84000,210.76000,212.99000,212.99000,1.63%,419527 +2019-08-20,212.90000,214.84000,210.97000,213.18000,213.18000,0.09%,454308 +2019-08-21,215.40000,218.17000,213.42000,218.04000,218.04000,2.28%,330824 +2019-08-22,218.71000,219.59000,215.48000,217.10000,217.10000,-0.43%,390903 +2019-08-23,215.71000,218.19000,210.08000,210.71000,210.71000,-2.94%,624204 +2019-08-26,212.85000,213.71000,210.70000,211.80000,211.80000,0.52%,420222 +2019-08-27,213.57000,214.27000,208.56000,211.04000,211.04000,-0.36%,646591 +2019-08-28,209.35000,209.35000,203.27000,204.14000,204.14000,-3.27%,900506 +2019-08-29,207.63000,210.18000,206.52000,209.18000,209.18000,2.47%,354850 +2019-08-30,210.92000,210.94000,204.14000,206.56000,206.56000,-1.25%,562051 +2019-09-03,206.53000,208.80000,205.33000,206.01000,206.01000,-0.27%,533123 +2019-09-04,207.63000,212.51000,207.63000,212.49000,212.49000,3.15%,403710 +2019-09-05,215.18000,219.40000,213.70000,218.09000,218.09000,2.64%,669835 +2019-09-06,218.24000,219.86000,216.64000,217.59000,217.59000,-0.23%,384614 +2019-09-09,218.93000,219.03000,211.62000,214.58000,214.58000,-1.38%,772876 +2019-09-10,214.11000,214.11000,209.10000,210.38000,210.38000,-1.96%,667026 +2019-09-11,211.15000,215.03000,210.79000,214.59000,214.59000,2.00%,591801 +2019-09-12,216.69000,217.88000,208.98000,211.08000,211.08000,-1.64%,667813 +2019-09-13,216.99000,217.86000,211.16000,212.13000,212.13000,0.50%,536309 +2019-09-16,210.46000,216.00000,210.45000,212.13000,212.13000,,453289 +2019-09-17,213.03000,216.78000,212.63000,216.13000,216.13000,1.89%,486359 +2019-09-18,215.62000,217.87000,214.25000,217.59000,217.59000,0.68%,593495 +2019-09-19,218.53000,220.82000,216.80000,219.05000,219.05000,0.67%,411054 +2019-09-20,219.58000,220.46000,215.30000,216.57000,216.57000,-1.13%,594153 +2019-09-23,215.26000,217.58000,214.36000,216.73000,216.73000,0.07%,283927 +2019-09-24,217.68000,219.44000,213.00000,213.86000,213.86000,-1.32%,369793 +2019-09-25,213.16000,216.17000,211.46000,215.64000,215.64000,0.83%,410309 +2019-09-26,216.20000,220.72000,215.94000,220.08000,220.08000,2.06%,373390 +2019-09-27,220.23000,220.34000,215.06000,217.09000,217.09000,-1.36%,518176 +2019-09-30,217.19000,221.79000,217.19000,221.36000,221.36000,1.97%,386108 +2019-10-01,221.83000,223.98000,216.51000,216.73000,216.73000,-2.09%,528799 +2019-10-02,215.30000,216.39000,211.66000,216.04000,216.04000,-0.32%,344708 +2019-10-03,214.81000,220.38000,213.18000,220.24000,220.24000,1.94%,381662 +2019-10-04,220.66000,224.99000,220.49000,224.63000,224.63000,1.99%,326912 +2019-10-07,224.34000,224.89000,222.49000,223.12000,223.12000,-0.67%,330899 +2019-10-08,221.10000,222.41000,216.52000,216.63000,216.63000,-2.91%,299218 +2019-10-09,219.59000,221.29000,219.16000,220.49000,220.49000,1.78%,295036 +2019-10-10,219.50000,222.12000,219.44000,220.67000,220.67000,0.08%,260141 +2019-10-11,224.13000,227.68000,222.32000,224.16000,224.16000,1.58%,337673 +2019-10-14,223.41000,225.79000,223.17000,225.26000,225.26000,0.49%,258496 +2019-10-15,225.80000,229.20000,225.22000,226.82000,226.82000,0.69%,275624 +2019-10-16,226.00000,226.00000,221.46000,222.18000,222.18000,-2.05%,426114 +2019-10-17,224.03000,224.59000,220.64000,220.87000,220.87000,-0.59%,361831 +2019-10-18,220.21000,222.73000,216.10000,218.43000,218.43000,-1.10%,458867 +2019-10-21,219.24000,220.91000,218.01000,218.78000,218.78000,0.16%,295744 +2019-10-22,220.09000,220.92000,214.20000,214.32000,214.32000,-2.04%,542406 +2019-10-23,215.43000,218.12000,213.67000,216.08000,216.08000,0.82%,358121 +2019-10-24,217.85000,221.80000,217.00000,221.52000,221.52000,2.52%,370079 +2019-10-25,221.12000,223.22000,219.94000,220.25000,220.25000,-0.57%,298282 +2019-10-28,221.43000,224.46000,220.32000,223.63000,223.63000,1.53%,338251 +2019-10-29,222.43000,225.55000,222.00000,222.30000,222.30000,-0.59%,294788 +2019-10-30,223.08000,225.42000,221.13000,225.19000,225.19000,1.30%,274609 +2019-10-31,224.34000,225.03000,219.65000,220.15000,220.15000,-2.24%,417570 +2019-11-01,222.38000,225.13000,219.49000,220.00000,220.00000,-0.07%,792697 +2019-11-04,221.61000,222.72000,217.00000,217.47000,217.47000,-1.15%,563368 +2019-11-05,218.07000,220.44000,217.36000,217.96000,217.96000,0.23%,555423 +2019-11-06,217.51000,219.70000,216.55000,218.73000,218.73000,0.35%,483806 +2019-11-07,210.00000,228.03000,206.73000,225.22000,225.22000,2.97%,739135 +2019-11-08,223.95000,224.95000,221.83000,224.31000,224.31000,-0.40%,597404 +2019-11-11,223.69000,228.40000,222.65000,227.35000,227.35000,1.36%,328143 +2019-11-12,227.39000,231.30000,227.31000,230.21000,230.21000,1.26%,413466 +2019-11-13,228.67000,229.47000,227.00000,229.00000,229.00000,-0.53%,442114 +2019-11-14,227.92000,230.72000,227.78000,229.37000,229.37000,0.16%,282762 +2019-11-15,230.13000,235.59000,229.16000,235.15000,235.15000,2.52%,621957 +2019-11-18,234.60000,239.84000,234.01000,238.67000,238.67000,1.50%,685243 +2019-11-19,240.00000,243.36000,239.48000,242.42000,242.42000,1.57%,498865 +2019-11-20,241.54000,246.70000,241.54000,245.49000,245.49000,1.27%,507423 +2019-11-21,246.37000,247.38000,244.93000,246.38000,246.38000,0.36%,606221 +2019-11-22,246.72000,248.32000,244.30000,246.38000,246.38000,,417528 +2019-11-25,248.05000,255.18000,246.92000,249.42000,249.42000,1.23%,452932 +2019-11-26,249.81000,252.66000,248.44000,252.48000,252.48000,1.23%,406152 +2019-11-27,253.84000,255.55000,251.48000,255.45000,255.45000,1.18%,375042 +2019-11-29,254.08000,256.36000,254.08000,254.69000,254.69000,-0.30%,317266 +2019-12-02,254.81000,255.44000,250.26000,250.70000,250.70000,-1.57%,787536 +2019-12-03,245.07000,250.46000,243.01000,250.37000,250.37000,-0.13%,741032 +2019-12-04,251.84000,253.85000,251.08000,252.14000,252.14000,0.71%,579134 +2019-12-05,252.39000,254.47000,251.17000,252.99000,252.99000,0.34%,485502 +2019-12-06,254.86000,256.92000,253.72000,256.63000,256.63000,1.44%,368866 +2019-12-09,255.82000,258.52000,254.91000,255.08000,255.08000,-0.60%,1146306 +2019-12-10,254.37000,256.70000,251.50000,252.57000,252.57000,-0.98%,578309 +2019-12-11,251.74000,253.52000,248.99000,251.63000,251.63000,-0.37%,473972 +2019-12-12,247.83000,251.25000,246.39000,251.02000,251.02000,-0.24%,621948 +2019-12-13,251.00000,254.68000,250.71000,253.93000,253.93000,1.16%,448481 +2019-12-16,257.18000,259.56000,255.54000,257.94000,257.94000,1.58%,476948 +2019-12-17,258.41000,258.69000,255.21000,257.07000,257.07000,-0.34%,734763 +2019-12-18,257.53000,258.82000,254.43000,254.67000,254.67000,-0.93%,579220 +2019-12-19,255.43000,257.04000,254.38000,255.75000,255.75000,0.42%,505960 +2019-12-20,257.88000,260.10000,253.52000,258.89000,258.89000,1.23%,3582286 +2019-12-23,259.13000,259.14000,255.19000,255.73000,255.73000,-1.22%,919656 +2019-12-24,255.13000,256.67000,253.54000,256.49000,256.49000,0.30%,140769 +2019-12-26,256.85000,258.36000,256.28000,258.33000,258.33000,0.72%,265054 +2019-12-27,259.25000,259.75000,257.27000,258.68000,258.68000,0.14%,258339 +2019-12-30,258.52000,259.00000,255.03000,256.80000,256.80000,-0.73%,300956 +2019-12-31,256.10000,258.36000,255.64000,257.41000,257.41000,0.24%,442968 +2020-01-02,257.01000,259.66000,256.25000,259.59000,259.59000,0.85%,636649 +2020-01-03,254.96000,258.11000,253.75000,256.97000,256.97000,-1.01%,468388 +2020-01-06,255.46000,255.87000,252.62000,254.59000,254.59000,-0.93%,612754 +2020-01-07,255.11000,258.34000,253.50000,256.67000,256.67000,0.82%,357158 +2020-01-08,256.41000,258.89000,255.91000,257.73000,257.73000,0.41%,445915 +2020-01-09,259.98000,261.80000,258.52000,261.43000,261.43000,1.44%,513197 +2020-01-10,262.57000,263.06000,260.14000,260.80000,260.80000,-0.24%,266217 +2020-01-13,262.74000,264.52000,261.94000,264.05000,264.05000,1.25%,436192 +2020-01-14,264.57000,264.57000,261.57000,262.87000,262.87000,-0.45%,506148 +2020-01-15,263.02000,265.43000,263.02000,264.28000,264.28000,0.54%,426893 +2020-01-16,266.05000,266.91000,264.69000,266.81000,266.81000,0.96%,713076 +2020-01-17,269.20000,270.60000,266.45000,270.28000,270.28000,1.30%,531676 +2020-01-21,269.90000,275.88000,268.68000,273.82000,273.82000,1.31%,644975 +2020-01-22,274.97000,277.30000,274.33000,274.73000,274.73000,0.33%,530282 +2020-01-23,274.37000,278.71000,273.58000,277.71000,277.71000,1.08%,493859 +2020-01-24,278.31000,280.22000,275.34000,277.34000,277.34000,-0.13%,459990 +2020-01-27,270.48000,273.46000,268.16000,270.70000,270.70000,-2.39%,425063 +2020-01-28,273.35000,279.16000,271.00000,278.36000,278.36000,2.83%,383823 +2020-01-29,279.67000,280.97000,276.03000,277.72000,277.72000,-0.23%,341186 +2020-01-30,276.02000,280.34000,275.28000,280.14000,280.14000,0.87%,298337 +2020-01-31,279.67000,279.79000,272.84000,274.33000,274.33000,-2.07%,482447 +2020-02-03,279.66000,282.74000,276.77000,281.33000,281.33000,2.55%,640345 +2020-02-04,285.00000,289.76000,282.66000,289.22000,289.22000,2.80%,462353 +2020-02-05,292.39000,293.43000,280.63000,283.95000,283.95000,-1.82%,672253 +2020-02-06,284.73000,287.77000,283.63000,285.88000,285.88000,0.68%,392400 +2020-02-07,285.44000,287.56000,282.98000,284.83000,284.83000,-0.37%,417036 +2020-02-10,283.22000,287.73000,281.30000,286.52000,286.52000,0.59%,471367 +2020-02-11,287.50000,289.16000,284.80000,288.29000,288.29000,0.62%,435296 +2020-02-12,289.55000,292.89000,288.43000,292.46000,292.46000,1.45%,449251 +2020-02-13,291.75000,293.44000,291.06000,291.68000,291.68000,-0.27%,600342 +2020-02-14,292.94000,292.94000,290.42000,291.98000,291.98000,0.10%,911896 +2020-02-18,292.60000,292.60000,287.63000,290.90000,290.90000,-0.37%,700605 +2020-02-19,292.94000,299.06000,290.31000,296.14000,296.14000,1.80%,524690 +2020-02-20,295.89000,296.75000,288.06000,294.02000,294.02000,-0.72%,525418 +2020-02-21,293.01000,293.90000,284.55000,287.11000,287.11000,-2.35%,584191 +2020-02-24,279.05000,280.91000,274.44000,276.74000,276.74000,-3.61%,953890 +2020-02-25,278.90000,281.63000,265.77000,266.44000,266.44000,-3.72%,681562 +2020-02-26,268.17000,274.65000,266.36000,270.19000,270.19000,1.41%,659351 +2020-02-27,241.86000,261.09000,234.96000,244.15000,244.15000,-9.64%,1534852 +2020-02-28,234.02000,246.17000,234.02000,242.19000,242.19000,-0.80%,1674522 +2020-03-02,242.08000,259.08000,241.51000,258.81000,258.81000,6.86%,1386638 +2020-03-03,256.98000,261.87000,246.66000,249.07000,249.07000,-3.76%,811245 +2020-03-04,254.22000,259.50000,249.53000,259.50000,259.50000,4.19%,733275 +2020-03-05,251.03000,254.86000,246.62000,248.06000,248.06000,-4.41%,821910 +2020-03-06,239.59000,241.77000,230.50000,237.78000,237.78000,-4.14%,1034162 +2020-03-09,222.53000,231.51000,216.70000,222.41000,222.41000,-6.46%,1058663 +2020-03-10,231.16000,232.71000,219.60000,229.12000,229.12000,3.02%,1003289 +2020-03-11,222.19000,225.18000,214.61000,217.73000,217.73000,-4.97%,737049 +2020-03-12,201.51000,219.21000,200.07000,204.46000,204.46000,-6.09%,1312348 +2020-03-13,215.00000,235.50000,214.69000,235.42000,235.42000,15.14%,1393862 +2020-03-16,226.63000,226.63000,205.61000,206.35000,206.35000,-12.35%,1232876 +2020-03-17,211.89000,237.40000,203.71000,234.29000,234.29000,13.54%,1238015 +2020-03-18,215.40000,226.43000,210.40000,221.67000,221.67000,-5.39%,1103142 +2020-03-19,220.51000,229.02000,211.12000,221.09000,221.09000,-0.26%,910661 +2020-03-20,229.17000,229.27000,209.32000,213.11000,213.11000,-3.61%,1309557 +2020-03-23,212.97000,223.87000,204.28000,208.35000,208.35000,-2.23%,892170 +2020-03-24,218.75000,223.83000,210.48000,217.43000,217.43000,4.36%,1315128 +2020-03-25,214.81000,221.84000,208.37000,212.31000,212.31000,-2.35%,1030086 +2020-03-26,214.41000,232.39000,212.51000,230.37000,230.37000,8.51%,728553 +2020-03-27,226.53000,233.63000,221.57000,223.02000,223.02000,-3.19%,752143 +2020-03-30,226.31000,237.36000,222.00000,235.13000,235.13000,5.43%,645282 +2020-03-31,234.51000,237.57000,229.11000,232.47000,232.47000,-1.13%,945710 +2020-04-01,223.14000,226.93000,209.72000,211.25000,211.25000,-9.13%,920085 +2020-04-02,209.50000,218.00000,207.79000,216.20000,216.20000,2.34%,673637 +2020-04-03,215.34000,219.65000,211.90000,218.30000,218.30000,0.97%,576433 +2020-04-06,229.21000,244.20000,227.76000,242.46000,242.46000,11.07%,661026 +2020-04-07,247.25000,252.00000,234.49000,239.65000,239.65000,-1.16%,698888 +2020-04-08,241.43000,246.74000,238.05000,244.37000,244.37000,1.97%,425750 +2020-04-09,243.17000,244.23000,234.59000,237.92000,237.92000,-2.64%,821185 +2020-04-13,234.88000,243.59000,234.21000,242.93000,242.93000,2.11%,367516 +2020-04-14,247.38000,256.72000,247.38000,254.80000,254.80000,4.89%,556258 +2020-04-15,251.05000,256.61000,249.38000,253.98000,253.98000,-0.32%,498903 +2020-04-16,255.94000,259.21000,253.37000,257.82000,257.82000,1.51%,556057 +2020-04-17,261.50000,264.79000,256.32000,263.90000,263.90000,2.36%,846114 +2020-04-20,262.44000,268.44000,258.61000,266.72000,266.72000,1.07%,429587 +2020-04-21,263.45000,263.88000,252.72000,253.28000,253.28000,-5.04%,567421 +2020-04-22,260.40000,264.86000,256.40000,263.27000,263.27000,3.94%,508902 +2020-04-23,261.76000,264.99000,257.87000,258.95000,258.95000,-1.64%,317004 +2020-04-24,264.32000,264.93000,256.89000,259.45000,259.45000,0.19%,472095 +2020-04-27,264.18000,265.61000,260.48000,262.87000,262.87000,1.32%,395323 +2020-04-28,266.40000,266.96000,254.42000,257.35000,257.35000,-2.10%,485112 +2020-04-29,260.62000,266.53000,258.13000,265.84000,265.84000,3.30%,648666 +2020-04-30,263.53000,268.09000,261.39000,261.83000,261.83000,-1.51%,842667 +2020-05-01,257.44000,260.00000,252.77000,255.64000,255.64000,-2.36%,580946 +2020-05-04,254.58000,260.25000,254.55000,258.80000,258.80000,1.24%,447896 +2020-05-05,258.00000,267.26000,258.00000,262.23000,262.23000,1.33%,763497 +2020-05-06,263.92000,269.57000,260.18000,268.07000,268.07000,2.23%,595345 +2020-05-07,260.27000,266.32000,255.64000,260.76000,260.76000,-2.73%,874555 +2020-05-08,262.93000,264.39000,259.06000,263.02000,263.02000,0.87%,568985 +2020-05-11,259.99000,267.98000,259.20000,265.85000,265.85000,1.08%,500441 +2020-05-12,268.20000,268.20000,259.60000,259.79000,259.79000,-2.28%,538022 +2020-05-13,259.57000,263.48000,249.30000,252.11000,252.11000,-2.96%,397748 +2020-05-14,249.25000,252.25000,244.53000,252.15000,252.15000,0.02%,541169 +2020-05-15,249.30000,254.69000,247.53000,253.93000,253.93000,0.71%,451096 +2020-05-18,258.59000,264.56000,256.54000,263.51000,263.51000,3.77%,399419 +2020-05-19,264.99000,268.74000,262.41000,262.41000,262.41000,-0.42%,406856 +2020-05-20,267.08000,274.61000,265.03000,272.21000,272.21000,3.73%,442098 +2020-05-21,271.35000,272.57000,266.18000,266.28000,266.28000,-2.18%,476526 +2020-05-22,265.87000,271.24000,264.87000,269.87000,269.87000,1.35%,276453 +2020-05-26,274.39000,275.00000,268.71000,268.97000,268.97000,-0.33%,526565 +2020-05-27,267.65000,269.34000,259.04000,269.31000,269.31000,0.13%,468136 +2020-05-28,268.89000,281.04000,268.71000,275.10000,275.10000,2.15%,615522 +2020-05-29,274.66000,283.63000,273.93000,283.00000,283.00000,2.87%,776100 +2020-06-01,281.85000,289.23000,280.44000,286.70000,286.70000,1.31%,536701 +2020-06-02,286.56000,288.14000,281.02000,288.14000,288.14000,0.50%,454867 +2020-06-03,289.20000,290.99000,282.77000,286.90000,286.90000,-0.43%,408256 +2020-06-04,284.63000,286.96000,279.00000,282.16000,282.16000,-1.65%,348973 +2020-06-05,282.93000,289.55000,280.89000,289.10000,289.10000,2.46%,450330 +2020-06-08,286.37000,292.32000,283.44000,290.75000,290.75000,0.57%,411982 +2020-06-09,290.75000,293.06000,284.59000,285.27000,285.27000,-1.88%,499745 +2020-06-10,288.98000,291.00000,285.94000,286.00000,286.00000,0.26%,670637 +2020-06-11,282.21000,286.36000,271.36000,271.94000,271.94000,-4.92%,495742 +2020-06-12,277.74000,280.96000,266.78000,270.27000,270.27000,-0.61%,594338 +2020-06-15,265.68000,278.73000,265.68000,274.83000,274.83000,1.69%,448284 +2020-06-16,281.48000,286.75000,278.32000,282.59000,282.59000,2.82%,540857 +2020-06-17,284.51000,289.02000,283.50000,285.64000,285.64000,1.08%,435129 +2020-06-18,286.11000,291.28000,284.01000,289.36000,289.36000,1.30%,421162 +2020-06-19,292.94000,295.11000,281.36000,281.59000,281.59000,-2.69%,1235673 +2020-06-22,283.49000,289.36000,281.84000,289.36000,289.36000,2.76%,524152 +2020-06-23,290.49000,294.45000,288.97000,289.66000,289.66000,0.10%,469809 +2020-06-24,286.71000,290.96000,281.85000,285.25000,285.25000,-1.52%,468397 +2020-06-25,284.63000,287.65000,281.71000,287.19000,287.19000,0.68%,291384 +2020-06-26,287.52000,289.14000,280.26000,283.08000,283.08000,-1.43%,1122903 +2020-06-29,283.79000,286.20300,277.12500,282.13000,282.13000,-0.34%,419610 +2020-06-30,282.69000,293.24000,279.99000,291.73000,291.73000,3.40%,473876 +2020-07-01,291.12000,295.57000,287.33000,294.32000,294.32000,0.89%,401228 +2020-07-02,295.39000,299.74000,295.39000,297.97000,297.97000,1.24%,338498 +2020-07-06,300.19000,307.31000,299.40000,301.64000,301.64000,1.23%,537142 +2020-07-07,301.42000,306.23000,299.16000,299.32000,299.32000,-0.77%,338997 +2020-07-08,301.69000,303.09000,297.62000,301.90000,301.90000,0.86%,249530 +2020-07-09,302.57000,307.60000,301.19000,304.50000,304.50000,0.86%,430270 +2020-07-10,303.25000,305.11000,298.84000,301.65000,301.65000,-0.94%,247889 +2020-07-13,303.67000,306.26000,293.73000,295.56000,295.56000,-2.02%,432114 +2020-07-14,291.19000,301.27000,289.08000,301.04000,301.04000,1.85%,506912 +2020-07-15,301.27000,304.49000,297.26000,301.04000,301.04000,,298246 +2020-07-16,299.72000,299.72000,291.45000,295.30000,295.30000,-1.91%,504036 +2020-07-17,297.10000,301.45000,293.57000,301.13000,301.13000,1.97%,551151 +2020-07-20,301.48000,309.57000,299.88000,309.11000,309.11000,2.65%,278127 +2020-07-21,309.88000,310.05000,303.76000,305.75000,305.75000,-1.09%,441436 +2020-07-22,307.62000,310.00000,304.71000,306.89000,306.89000,0.37%,247223 +2020-07-23,307.13000,309.34000,298.56000,300.15000,300.15000,-2.20%,365105 +2020-07-24,297.15000,298.03000,291.55000,293.51000,293.51000,-2.21%,619984 +2020-07-27,294.97000,300.62000,294.97000,300.17000,300.17000,2.27%,348953 +2020-07-28,299.87000,303.27000,296.78000,298.22000,298.22000,-0.65%,543611 +2020-07-29,300.98000,308.33000,300.56000,306.05000,306.05000,2.63%,360007 +2020-07-30,302.16000,311.47000,300.14000,309.67000,309.67000,1.18%,344353 +2020-07-31,312.56000,312.56000,304.81000,310.60000,310.60000,0.30%,276023 +2020-08-03,311.62000,316.52000,310.59000,315.23000,315.23000,1.49%,370851 +2020-08-04,313.76000,314.94000,307.16000,308.78000,308.78000,-2.05%,524194 +2020-08-05,312.06000,319.83000,309.87500,312.27000,312.27000,1.13%,419538 +2020-08-06,313.05000,319.83000,311.10000,315.25000,315.25000,0.95%,521661 +2020-08-07,313.85000,318.00000,308.75000,312.37000,312.37000,-0.91%,326063 +2020-08-10,311.62000,311.62000,301.56000,308.78000,308.78000,-1.15%,366467 +2020-08-11,307.87000,307.87000,300.48000,301.92000,301.92000,-2.22%,293599 +2020-08-12,302.28000,310.10000,302.28000,308.40000,308.40000,2.15%,242665 +2020-08-13,309.41000,319.43000,309.41000,314.77000,314.77000,2.07%,319382 +2020-08-14,314.24000,317.08000,311.06000,313.19000,313.19000,-0.50%,250929 +2020-08-17,315.15000,319.67500,315.15000,317.36000,317.36000,1.33%,277152 +2020-08-18,319.56000,322.40500,317.54000,320.47000,320.47000,0.98%,267318 +2020-08-19,321.51000,322.86000,316.22000,319.53000,319.53000,-0.29%,234969 +2020-08-20,319.14000,328.92000,318.78000,328.32000,328.32000,2.75%,300788 +2020-08-21,327.92000,327.92000,322.38000,324.50000,324.50000,-1.16%,462841 +2020-08-24,327.41000,330.32000,322.66000,325.25000,325.25000,0.23%,368979 +2020-08-25,325.75000,328.97000,324.16500,326.49000,326.49000,0.38%,296265 +2020-08-26,324.41000,333.23000,324.29500,331.48000,331.48000,1.53%,340214 +2020-08-27,334.51000,334.89000,327.72000,332.34000,332.34000,0.26%,234836 +2020-08-28,332.36000,336.72000,332.26000,336.71000,336.71000,1.31%,626458 +2020-08-31,336.65000,340.03000,334.64000,339.01000,339.01000,0.68%,518039 +2020-09-01,338.95000,345.39500,338.22000,343.89000,343.89000,1.44%,342486 +2020-09-02,354.87000,354.87000,343.68000,350.59000,350.59000,1.95%,379254 +2020-09-03,344.55000,346.88000,328.24000,332.14000,332.14000,-5.26%,510902 +2020-09-04,330.22000,333.23000,313.73000,321.21000,321.21000,-3.29%,586309 +2020-09-08,311.35000,319.00000,306.52900,308.61000,308.61000,-3.92%,551031 +2020-09-09,314.78000,322.30500,310.41000,320.05000,320.05000,3.71%,506316 +2020-09-10,323.68000,327.97500,315.35000,317.42000,317.42000,-0.82%,442757 +2020-09-11,318.48000,320.75000,309.74000,314.08000,314.08000,-1.05%,341449 +2020-09-14,318.69000,323.58000,317.62000,321.60000,321.60000,2.39%,266869 +2020-09-15,323.78000,330.03000,321.76500,328.21000,328.21000,2.06%,251642 +2020-09-16,331.44000,331.44000,317.43000,317.89000,317.89000,-3.14%,499648 +2020-09-17,308.83000,313.30000,305.01000,308.88000,308.88000,-2.83%,518402 +2020-09-18,309.24000,312.00000,299.89000,305.08000,305.08000,-1.23%,800944 +2020-09-21,300.91000,309.47000,298.35000,309.19000,309.19000,1.35%,700436 +2020-09-22,310.86000,316.04000,307.79000,315.44000,315.44000,2.02%,292790 +2020-09-23,313.83000,313.83000,301.00000,302.55000,302.55000,-4.09%,310341 +2020-09-24,300.28000,307.88000,298.76000,304.41000,304.41000,0.61%,275091 +2020-09-25,303.71000,312.89000,301.38000,312.16000,312.16000,2.55%,361331 +2020-09-28,318.36000,320.24000,315.54000,318.80000,318.80000,2.13%,326520 +2020-09-29,318.22000,321.87000,317.36000,319.51000,319.51000,0.22%,474905 +2020-09-30,318.51000,328.79000,317.35000,327.23000,327.23000,2.42%,682274 +2020-10-01,332.07000,336.35000,329.28500,334.80000,334.80000,2.31%,494035 +2020-10-02,330.19000,331.46000,318.94000,321.58000,321.58000,-3.95%,399863 +2020-10-05,322.46000,326.19500,321.58000,323.87000,323.87000,0.71%,388324 +2020-10-06,322.70000,324.86000,314.90000,316.47000,316.47000,-2.28%,700394 +2020-10-07,319.52000,330.96000,319.52000,330.40000,330.40000,4.40%,394637 +2020-10-08,331.97000,334.38000,328.82000,333.54000,333.54000,0.95%,328402 +2020-10-09,336.00000,339.17000,334.09000,336.82000,336.82000,0.98%,333372 +2020-10-12,340.56000,351.49000,340.25000,347.86000,347.86000,3.28%,425198 +2020-10-13,345.16000,355.19000,345.16000,351.31000,351.31000,0.99%,384374 +2020-10-14,354.13000,355.35000,346.69000,351.40000,351.40000,0.03%,341796 +2020-10-15,348.31000,352.70000,344.94000,351.70000,351.70000,0.09%,295484 +2020-10-16,353.55000,357.92500,348.72000,349.72000,349.72000,-0.56%,521827 +2020-10-19,348.70000,353.04000,334.79000,336.25000,336.25000,-3.85%,565562 +2020-10-20,337.90500,337.90500,331.71000,331.96000,331.96000,-1.28%,697591 +2020-10-21,332.01000,336.43000,326.90000,327.86000,327.86000,-1.24%,390739 +2020-10-22,327.38000,329.21000,323.18300,326.78000,326.78000,-0.33%,370257 +2020-10-23,329.23000,331.85000,324.38000,330.22000,330.22000,1.05%,349893 +2020-10-26,323.67000,328.36000,315.78000,321.00000,321.00000,-2.79%,330645 +2020-10-27,324.67000,327.74300,321.56000,322.17000,322.17000,0.36%,368927 +2020-10-28,319.71000,322.17000,307.21500,308.03000,308.03000,-4.39%,396636 +2020-10-29,308.36000,313.96000,306.60500,310.85000,310.85000,0.92%,442853 +2020-10-30,306.35000,309.28000,301.25500,304.37000,304.37000,-2.08%,422617 +2020-11-02,304.44500,314.60000,304.44500,311.23000,311.23000,2.25%,457560 +2020-11-03,313.66000,320.74000,312.05000,315.91000,315.91000,1.50%,358391 +2020-11-04,330.22000,335.37000,323.32000,329.25000,329.25000,4.22%,678179 +2020-11-05,330.15000,339.90000,324.59500,328.35000,328.35000,-0.27%,539342 +2020-11-06,330.14000,337.67000,323.44800,336.80000,336.80000,2.57%,269601 +2020-11-09,346.13000,348.98000,328.13000,328.47000,328.47000,-2.47%,500875 +2020-11-10,321.99000,329.23000,318.13000,319.43000,319.43000,-2.75%,632639 +2020-11-11,325.24000,334.05000,325.24000,328.96000,328.96000,2.98%,300667 +2020-11-12,328.52000,332.58000,322.86500,323.64000,323.64000,-1.62%,254960 +2020-11-13,326.36000,329.23000,324.55000,328.21000,328.21000,1.41%,420728 +2020-11-16,328.17000,328.79000,320.95500,322.67000,322.67000,-1.69%,334836 +2020-11-17,321.88000,324.18500,318.48000,319.79000,319.79000,-0.89%,380220 +2020-11-18,318.52000,319.77000,315.34000,317.99000,317.99000,-0.56%,319654 +2020-11-19,316.25000,325.53000,313.64000,324.12000,324.12000,1.93%,338513 +2020-11-20,323.73000,325.95000,317.81000,318.26000,318.26000,-1.81%,296977 +2020-11-23,318.95000,319.42500,310.94300,313.42000,313.42000,-1.52%,357059 +2020-11-24,316.41000,321.33000,313.84500,320.12000,320.12000,2.14%,410731 +2020-11-25,323.70000,328.13000,320.20000,322.87000,322.87000,0.86%,324758 +2020-11-27,326.24000,331.99000,324.23000,330.41000,330.41000,2.34%,209297 +2020-11-30,330.17000,338.84000,328.75000,338.06000,338.06000,2.32%,598692 +2020-12-01,339.09000,343.70000,335.20000,340.85000,340.85000,0.83%,395558 +2020-12-02,338.87000,339.84500,334.23000,334.93000,334.93000,-1.74%,284758 +2020-12-03,332.65000,340.50000,332.65000,337.54000,337.54000,0.78%,269097 +2020-12-04,339.15000,345.54000,339.00000,343.47000,343.47000,1.76%,294333 +2020-12-07,343.92000,346.67600,340.48000,341.89000,341.89000,-0.46%,350074 +2020-12-08,344.49000,344.49000,338.27000,341.28000,341.28000,-0.18%,402701 +2020-12-09,342.70000,343.48000,333.27000,334.55000,334.55000,-1.97%,329640 +2020-12-10,332.19000,337.21200,330.25500,334.04000,334.04000,-0.15%,323285 +2020-12-11,331.57000,335.73000,328.60000,335.18500,335.18500,0.34%,329790 +2020-12-14,336.75000,346.31000,335.26000,343.39000,343.39000,2.45%,426115 +2020-12-15,344.31000,349.37000,342.19000,343.03000,343.03000,-0.10%,418017 +2020-12-16,344.63000,346.00000,341.30000,343.62000,343.62000,0.17%,315085 +2020-12-17,345.74000,346.73000,342.25500,346.63000,346.63000,0.88%,360730 +2020-12-18,347.67000,358.01000,347.00500,357.81000,357.81000,3.23%,932540 +2020-12-21,351.73000,357.89000,344.27500,355.95000,355.95000,-0.52%,635566 +2020-12-22,355.00000,362.58000,355.00000,362.31000,362.31000,1.79%,376029 +2020-12-23,364.72000,369.82000,362.19000,362.22000,362.22000,-0.02%,398798 +2020-12-24,362.76000,366.32500,361.13000,364.17000,364.17000,0.54%,209331 +2020-12-28,367.08000,368.00000,361.94000,363.72000,363.72000,-0.12%,206660 +2020-12-29,365.00000,366.69000,358.72000,360.85000,360.85000,-0.79%,195760 +2020-12-30,362.96000,364.86300,360.87000,362.32000,362.32000,0.41%,224725 +2020-12-31,363.81000,366.47000,362.42000,363.80000,363.80000,0.41%,396538 +2021-01-04,362.35000,373.79000,353.74500,357.67000,357.67000,-1.68%,521740 +2021-01-05,356.78000,360.50000,353.72600,359.83000,359.83000,0.60%,400335 +2021-01-06,351.85000,355.34500,348.52900,349.90000,349.90000,-2.76%,767203 +2021-01-07,352.61000,366.17000,352.61000,365.02000,365.02000,4.32%,410011 +2021-01-08,366.56000,375.78000,365.00000,374.66000,374.66000,2.64%,497712 +2021-01-11,371.65000,375.00000,369.02000,373.33000,373.33000,-0.35%,291179 +2021-01-12,371.38000,375.85000,370.57000,373.27000,373.27000,-0.02%,760364 +2021-01-13,370.94000,378.85000,366.49000,375.58000,375.58000,0.62%,464654 +2021-01-14,376.00000,378.36000,367.61000,369.05000,369.05000,-1.74%,457752 +2021-01-15,368.85000,370.57000,362.22000,364.28000,364.28000,-1.29%,498106 +2021-01-19,367.27000,370.76000,365.27000,369.51000,369.51000,1.44%,375453 +2021-01-20,371.89000,380.75500,371.47000,378.65000,378.65000,2.47%,334953 +2021-01-21,379.57000,380.21000,371.74000,371.86000,371.86000,-1.79%,364887 +2021-01-22,371.23000,375.83000,370.79000,374.57000,374.57000,0.73%,661642 +2021-01-25,376.59000,377.65000,364.51000,367.87000,367.87000,-1.79%,525423 +2021-01-26,368.12000,369.87000,362.97000,366.64000,366.64000,-0.33%,661722 +2021-01-27,362.21000,364.98000,345.45000,348.85000,348.85000,-4.85%,480243 +2021-01-28,353.36000,369.53500,352.93000,362.87000,362.87000,4.02%,420318 +2021-01-29,357.16000,360.85000,351.87000,354.37000,354.37000,-2.34%,464742 +2021-02-01,358.10000,370.43000,356.27000,367.94000,367.94000,3.83%,436705 +2021-02-02,369.97000,377.99000,369.97000,375.12000,375.12000,1.95%,300424 +2021-02-03,376.67000,376.99000,369.81500,370.07000,370.07000,-1.35%,254688 +2021-02-04,372.59000,377.63000,370.75000,377.41000,377.41000,1.98%,265128 +2021-02-05,379.72000,384.66000,377.43000,379.48000,379.48000,0.55%,347497 +2021-02-08,381.11000,383.76000,379.48000,381.97000,381.97000,0.66%,428896 +2021-02-09,382.00000,387.91800,381.52000,386.39000,386.39000,1.16%,238759 +2021-02-10,388.97000,390.31000,383.35000,386.59000,386.59000,0.05%,348561 +2021-02-11,390.39000,396.62000,390.39000,396.13000,396.13000,2.47%,319517 +2021-02-12,397.64000,404.16000,395.13000,403.60000,403.60000,1.89%,340628 +2021-02-16,404.89000,413.19000,400.81000,401.86000,401.86000,-0.43%,386610 +2021-02-17,397.65000,397.65000,388.39000,393.90000,393.90000,-1.98%,266159 +2021-02-18,390.46000,391.54500,383.39500,389.81000,389.81000,-1.04%,358122 +2021-02-19,391.20000,400.60000,390.09400,395.37000,395.37000,1.43%,443474 +2021-02-22,393.61000,393.61000,382.02600,383.20000,383.20000,-3.08%,395339 +2021-02-23,378.00000,378.47000,364.84500,375.56000,375.56000,-1.99%,427095 +2021-02-24,371.67000,386.68000,365.04500,385.37000,385.37000,2.61%,417683 +2021-02-25,354.40000,369.70000,336.83000,338.46000,338.46000,-12.17%,1245221 +2021-02-26,340.96000,349.02000,337.98000,340.99000,340.99000,0.75%,871460 +2021-03-01,347.39000,352.49000,345.05000,346.11000,346.11000,1.50%,723931 +2021-03-02,350.06000,350.78000,334.91000,336.33000,336.33000,-2.83%,566265 +2021-03-03,333.79000,333.79000,317.55000,319.86000,319.86000,-4.90%,790897 +2021-03-04,318.99000,321.77000,301.69000,306.16000,306.16000,-4.28%,841319 +2021-03-05,311.93000,312.57000,292.79000,308.03000,308.03000,0.61%,940326 +2021-03-08,307.47000,311.94000,292.83000,293.55000,293.55000,-4.70%,726578 +2021-03-09,300.01000,312.88000,297.76000,308.00000,308.00000,4.92%,759551 +2021-03-10,310.62500,316.90000,308.20000,310.09000,310.09000,0.68%,737127 +2021-03-11,317.73000,325.44000,317.73000,322.64000,322.64000,4.05%,730915 +2021-03-12,316.56000,319.28000,314.11000,316.88000,316.88000,-1.79%,547552 +2021-03-15,314.77000,325.89000,314.77000,325.71000,325.71000,2.79%,496731 +2021-03-16,329.96000,333.24000,327.98500,330.78000,330.78000,1.56%,575119 +2021-03-17,326.37000,330.92000,321.36000,328.37000,328.37000,-0.73%,478206 +2021-03-18,321.36000,327.44000,318.10000,321.49000,321.49000,-2.10%,530570 +2021-03-19,322.43000,328.42000,320.69000,324.25000,324.25000,0.86%,842075 +2021-03-22,326.26000,337.23500,326.26000,334.86000,334.86000,3.27%,591262 +2021-03-23,338.49000,340.98000,331.90000,333.53000,333.53000,-0.40%,512341 +2021-03-24,331.93300,335.07000,328.09100,330.37000,330.37000,-0.95%,434088 +2021-03-25,328.73000,331.90000,323.46500,327.88000,327.88000,-0.75%,515082 +2021-03-26,328.16000,343.71000,324.09500,342.96000,342.96000,4.60%,763465 +2021-03-29,342.04000,345.70000,336.41000,342.23000,342.23000,-0.21%,593743 +2021-03-30,338.72000,338.81000,330.47000,331.89000,331.89000,-3.02%,600893 +2021-03-31,335.38000,342.25000,333.49000,339.56000,339.56000,2.31%,590630 +2021-04-01,344.88000,356.99000,343.51500,351.85000,351.85000,3.62%,649774 +2021-04-05,353.99000,363.78500,353.81000,362.76000,362.76000,3.10%,529986 +2021-04-06,360.00000,362.29500,354.29500,358.42000,358.42000,-1.20%,358205 +2021-04-07,359.86000,359.86000,353.33000,355.34000,355.34000,-0.86%,245303 +2021-04-08,359.60000,364.20500,359.08000,362.24000,362.24000,1.94%,295856 +2021-04-09,361.95000,367.33000,359.65000,366.70000,366.70000,1.23%,296396 +2021-04-12,367.09000,370.70000,366.33000,366.94000,366.94000,0.07%,354092 +2021-04-13,370.31000,374.41000,368.85000,371.02000,371.02000,1.11%,470253 +2021-04-14,370.18000,373.37000,365.45000,366.62000,366.62000,-1.19%,299794 +2021-04-15,369.11000,375.43500,368.00000,374.62000,374.62000,2.18%,342012 +2021-04-16,375.33000,375.33000,368.44000,373.93000,373.93000,-0.18%,435929 +2021-04-19,371.74000,372.87000,361.86000,364.47000,364.47000,-2.53%,295313 +2021-04-20,363.54000,367.14000,361.14000,364.94000,364.94000,0.13%,271524 +2021-04-21,365.57000,367.54500,362.98000,365.88000,365.88000,0.26%,415517 +2021-04-22,367.18000,371.71000,362.81000,364.81000,364.81000,-0.29%,382023 +2021-04-23,366.46000,374.14000,366.46000,371.73000,371.73000,1.90%,260477 +2021-04-26,370.44000,376.91000,367.33700,376.88000,376.88000,1.39%,446253 +2021-04-27,377.70000,378.75000,370.23000,373.51000,373.51000,-0.89%,268069 +2021-04-28,371.64000,376.83000,370.27000,375.40000,375.40000,0.51%,209272 +2021-04-29,377.21000,378.00000,367.40000,371.80000,371.80000,-0.96%,281148 +2021-04-30,368.25000,369.80000,364.74100,365.66000,365.66000,-1.65%,337050 +2021-05-03,369.03000,369.54000,360.50000,361.55000,361.55000,-1.12%,369187 +2021-05-04,357.62000,357.62000,347.06000,350.60000,350.60000,-3.03%,530501 +2021-05-05,356.25000,358.83000,351.97000,355.49000,355.49000,1.39%,465357 +2021-05-06,335.52000,343.07500,328.24000,332.66000,332.66000,-6.42%,818704 +2021-05-07,338.95000,342.59000,331.79000,332.38000,332.38000,-0.08%,605939 +2021-05-10,329.88000,332.26000,322.97000,323.17000,323.17000,-2.77%,574237 +2021-05-11,318.40000,326.14000,314.68000,320.87000,320.87000,-0.71%,669648 +2021-05-12,314.70000,323.14000,313.75000,320.56000,320.56000,-0.10%,629374 +2021-05-13,324.54000,326.28000,317.11300,317.67000,317.67000,-0.90%,422187 +2021-05-14,321.63000,328.42000,320.37000,326.47000,326.47000,2.77%,462916 +2021-05-17,324.20000,325.49500,318.61000,321.23000,321.23000,-1.61%,294756 +2021-05-18,324.03000,328.77000,320.83000,321.18000,321.18000,-0.02%,447018 +2021-05-19,316.24000,327.32000,316.22000,326.49000,326.49000,1.65%,326358 +2021-05-20,329.12000,335.89000,328.50000,333.72000,333.72000,2.21%,334960 +2021-05-21,336.30000,336.99000,328.47000,330.26000,330.26000,-1.04%,270860 +2021-05-24,334.68000,340.22000,334.41000,338.77000,338.77000,2.58%,269643 +2021-05-25,338.98000,341.05000,337.86000,339.19000,339.19000,0.12%,267567 +2021-05-26,339.58000,341.57000,336.63000,338.03000,338.03000,-0.34%,274642 +2021-05-27,335.74000,338.98700,332.52000,336.79000,336.79000,-0.37%,920948 +2021-05-28,339.83000,343.79000,337.64000,337.94000,337.94000,0.34%,303480 +2021-06-01,340.92000,340.92000,332.43000,335.99000,335.99000,-0.58%,298331 +2021-06-02,335.35000,339.51000,335.34000,336.41000,336.41000,0.13%,348851 +2021-06-03,332.00000,334.46000,327.73000,329.30000,329.30000,-2.11%,309664 +2021-06-04,332.70000,339.45000,332.70000,338.78000,338.78000,2.88%,377824 +2021-06-07,335.33000,338.84000,326.00000,328.57000,328.57000,-3.01%,636671 +2021-06-08,330.71000,332.59000,327.74000,329.39000,329.39000,0.25%,322037 +2021-06-09,331.61000,332.26000,326.05000,326.85000,326.85000,-0.77%,423953 +2021-06-10,326.00000,335.99500,325.51000,335.73000,335.73000,2.72%,554719 +2021-06-11,337.16000,339.64000,334.37000,336.42000,336.42000,0.21%,441637 +2021-06-14,336.84000,339.81000,335.96000,338.50000,338.50000,0.62%,446171 +2021-06-15,339.27000,339.27000,334.05000,335.51000,335.51000,-0.88%,383491 +2021-06-16,335.76000,338.33000,327.85000,332.16000,332.16000,-1.00%,296535 +2021-06-17,330.79000,338.84500,330.35000,336.57000,336.57000,1.33%,334303 +2021-06-18,336.46000,339.04000,329.74000,331.43000,331.43000,-1.53%,826587 +2021-06-21,331.93000,337.93500,329.39500,336.83000,336.83000,1.63%,407245 +2021-06-22,337.14000,341.15500,336.28000,340.62000,340.62000,1.13%,317297 +2021-06-23,340.78000,341.94000,338.52000,339.00000,339.00000,-0.48%,293187 +2021-06-24,342.40000,344.91000,339.56000,341.55000,341.55000,0.75%,310923 +2021-06-25,343.05000,344.59000,339.60000,343.48000,343.48000,0.57%,1404550 +2021-06-28,346.60000,351.69000,346.01000,349.13000,349.13000,1.64%,442233 +2021-06-29,348.70000,353.27000,348.67000,352.53000,352.53000,0.97%,252452 +2021-06-30,352.01000,352.03000,346.36000,347.06000,347.06000,-1.55%,275075 +2021-07-01,346.35000,350.91000,346.02000,349.24000,349.24000,0.63%,330978 +2021-07-02,352.43000,354.99000,351.50000,353.41000,353.41000,1.19%,224073 +2021-07-06,354.68000,356.15000,351.35000,355.64000,355.64000,0.63%,426530 +2021-07-07,358.40000,358.40000,351.44000,353.28000,353.28000,-0.66%,283457 +2021-07-08,349.00000,354.10000,344.33000,352.24000,352.24000,-0.29%,266078 +2021-07-09,351.84000,355.15000,346.76000,353.76000,353.76000,0.43%,288831 +2021-07-12,355.23000,356.91000,349.03000,350.94000,350.94000,-0.80%,235214 +2021-07-13,350.38000,354.86000,347.82000,351.52000,351.52000,0.17%,223286 +2021-07-14,353.97000,356.95500,351.72000,352.37000,352.37000,0.24%,242702 +2021-07-15,351.83000,354.84000,349.25000,352.21000,352.21000,-0.05%,218480 +2021-07-16,353.67000,356.67000,349.59000,349.79000,349.79000,-0.69%,376775 +2021-07-19,346.10000,349.92000,340.79000,343.47000,343.47000,-1.81%,377971 +2021-07-20,345.00000,352.57500,342.17000,350.87000,350.87000,2.15%,358978 +2021-07-21,350.53000,354.86000,347.45000,354.38000,354.38000,1.00%,253742 +2021-07-22,355.58000,358.39000,355.21000,358.23000,358.23000,1.09%,187775 +2021-07-23,360.00000,367.15000,358.71000,365.40000,365.40000,2.00%,313690 +2021-07-26,364.44000,364.97000,360.32200,363.25000,363.25000,-0.59%,201093 +2021-07-27,364.47000,364.47000,353.52000,359.85000,359.85000,-0.94%,225933 +2021-07-28,361.83000,364.41000,360.82000,362.63000,362.63000,0.77%,221321 +2021-07-29,363.45000,366.56000,363.00000,365.37000,365.37000,0.76%,197685 +2021-07-30,363.12000,368.88000,363.12000,368.46000,368.46000,0.85%,314248 +2021-08-02,370.00000,373.61000,366.14000,369.63000,369.63000,0.32%,414760 +2021-08-03,370.14000,373.59000,365.46000,370.82000,370.82000,0.32%,280077 +2021-08-04,372.11000,375.25000,370.21000,372.57000,372.57000,0.47%,344305 +2021-08-05,344.10000,376.49000,342.42000,373.47000,373.47000,0.24%,646120 +2021-08-06,371.98000,376.21000,364.24000,374.74000,374.74000,0.34%,297669 +2021-08-09,374.21000,374.21000,370.56000,371.63000,371.63000,-0.83%,318372 +2021-08-10,373.08000,373.15500,359.73000,361.68000,361.68000,-2.68%,324758 +2021-08-11,363.45000,365.13500,360.69000,363.08000,363.08000,0.39%,260538 +2021-08-12,362.53000,367.11000,360.45000,363.45000,363.45000,0.10%,182717 +2021-08-13,363.30000,364.93000,361.03000,362.59000,362.59000,-0.24%,230283 +2021-08-16,362.53000,364.08500,359.67000,363.20000,363.20000,0.17%,279112 +2021-08-17,360.99000,360.99000,354.23500,357.27000,357.27000,-1.63%,279472 +2021-08-18,356.85000,357.37000,353.13000,353.61000,353.61000,-1.02%,209283 +2021-08-19,353.19000,360.90500,352.83500,357.72000,357.72000,1.16%,311992 +2021-08-20,358.19000,363.41000,355.41000,362.22000,362.22000,1.26%,252749 +2021-08-23,363.40000,367.78500,362.07000,367.02000,367.02000,1.33%,173134 +2021-08-24,368.52000,370.18500,367.69000,368.73000,368.73000,0.47%,181128 +2021-08-25,367.92000,368.95500,365.27000,365.83000,365.83000,-0.79%,331047 +2021-08-26,364.22000,364.95000,361.23000,361.31000,361.31000,-1.24%,192632 +2021-08-27,363.58000,369.00000,362.12300,365.02000,365.02000,1.03%,375323 +2021-08-30,366.61000,369.00000,362.86500,365.80000,365.80000,0.21%,345528 +2021-08-31,366.55000,368.11000,362.76000,365.36000,365.36000,-0.12%,439181 +2021-09-01,367.46000,371.88800,365.78000,370.06000,370.06000,1.29%,376553 +2021-09-02,371.40000,372.95000,366.20000,368.40000,368.40000,-0.45%,214596 +2021-09-03,366.08000,371.57000,366.08000,368.38000,368.38000,-0.01%,292992 +2021-09-07,369.61000,372.41000,364.95000,372.07000,372.07000,1.00%,249534 +2021-09-08,371.08000,375.82000,369.88000,372.53000,372.53000,0.12%,325828 +2021-09-09,372.52000,375.80000,371.32000,371.97000,371.97000,-0.15%,194901 +2021-09-10,374.54000,377.26000,372.47000,373.61000,373.61000,0.44%,278760 +2021-09-13,375.73000,376.29000,365.48000,366.38000,366.38000,-1.94%,276050 +2021-09-14,368.93000,372.41000,366.50000,369.07000,369.07000,0.73%,313622 +2021-09-15,369.07000,373.27000,366.99000,372.75000,372.75000,1.00%,287023 +2021-09-16,371.97000,375.00000,367.32300,374.50000,374.50000,0.47%,311925 +2021-09-17,373.21000,374.87500,362.54000,364.63000,364.63000,-2.64%,522022 +2021-09-20,360.25000,363.49000,352.36000,356.40000,356.40000,-2.26%,404793 +2021-09-21,359.08000,359.66000,353.27000,353.42000,353.42000,-0.84%,203252 +2021-09-22,354.15000,360.54000,352.59000,357.84000,357.84000,1.25%,209758 +2021-09-23,358.35000,361.99500,357.07000,361.04000,361.04000,0.89%,214516 +2021-09-24,358.64000,361.69000,355.92000,361.55000,361.55000,0.14%,180174 +2021-09-27,357.78000,358.00000,351.73000,355.86000,355.86000,-1.57%,300359 +2021-09-28,350.88000,352.52000,342.80000,343.61000,343.61000,-3.44%,448067 +2021-09-29,344.48000,347.20000,340.45000,340.96000,340.96000,-0.77%,223602 +2021-09-30,341.67000,344.94000,340.17000,340.45000,340.45000,-0.15%,291586 +2021-10-01,342.80000,346.47000,338.50000,344.74000,344.74000,1.26%,281278 +2021-10-04,341.61000,342.22000,331.37000,334.99000,334.99000,-2.83%,335872 +2021-10-05,335.65000,343.72000,335.08500,341.36000,341.36000,1.90%,275434 +2021-10-06,337.44000,344.80000,335.19000,344.61000,344.61000,0.95%,245762 +2021-10-07,347.84000,352.08000,346.46000,348.71000,348.71000,1.19%,241550 +2021-10-08,350.17000,350.83000,344.62000,345.67000,345.67000,-0.87%,176750 +2021-10-11,345.34000,349.14000,342.77000,344.11000,344.11000,-0.45%,168078 +2021-10-12,345.36000,348.11000,343.04000,343.72000,343.72000,-0.11%,182422 +2021-10-13,346.99000,350.06000,345.77000,347.81000,347.81000,1.19%,304785 +2021-10-14,353.18000,359.57000,352.05000,359.40000,359.40000,3.33%,218060 +2021-10-15,359.68000,361.18000,356.45500,358.85000,358.85000,-0.15%,249995 +2021-10-18,357.15000,362.00000,355.99000,360.96000,360.96000,0.59%,266956 +2021-10-19,362.27000,366.63000,359.89000,366.03000,366.03000,1.40%,276531 +2021-10-20,366.55000,367.94000,363.54500,365.65000,365.65000,-0.10%,311350 +2021-10-21,365.37000,370.85000,361.15000,370.65000,370.65000,1.37%,278440 +2021-10-22,371.81000,375.00000,368.93000,370.04000,370.04000,-0.16%,217238 +2021-10-25,370.00000,377.18500,368.29000,374.21000,374.21000,1.13%,318901 +2021-10-26,377.16000,381.22000,375.92000,376.47000,376.47000,0.60%,224953 +2021-10-27,375.31000,377.03000,369.96000,370.14000,370.14000,-1.68%,286751 +2021-10-28,371.89000,375.56000,370.17000,374.99000,374.99000,1.31%,227443 +2021-10-29,377.01000,382.09000,372.98500,379.58000,379.58000,1.22%,321538 +2021-11-01,380.71000,382.98000,375.37000,376.44000,376.44000,-0.83%,279549 +2021-11-02,375.92000,384.37500,374.17000,384.17000,384.17000,2.05%,392746 +2021-11-03,382.80000,385.19000,377.75000,384.86000,384.86000,0.18%,471297 +2021-11-04,385.00000,411.78000,378.50000,409.97000,409.97000,6.52%,658877 +2021-11-05,410.62000,413.89000,405.25000,406.69000,406.69000,-0.80%,543844 +2021-11-08,407.31000,408.15000,401.99000,406.25000,406.25000,-0.11%,339618 +2021-11-09,406.91000,407.88000,402.04000,405.97000,405.97000,-0.07%,331746 +2021-11-10,404.19000,405.96000,388.39000,392.66000,392.66000,-3.28%,360587 +2021-11-11,395.20000,397.19000,383.95000,385.41000,385.41000,-1.85%,333736 +2021-11-12,390.02000,394.88500,388.01000,391.82000,391.82000,1.66%,248829 +2021-11-15,393.41000,396.29000,389.35000,394.43000,394.43000,0.67%,353568 +2021-11-16,395.00000,401.08000,393.62000,400.40000,400.40000,1.51%,304207 +2021-11-17,400.40000,403.19500,397.57000,399.36000,399.36000,-0.26%,249680 +2021-11-18,400.34000,400.34000,394.32000,398.62000,398.62000,-0.19%,264284 +2021-11-19,400.38000,403.62500,400.38000,402.52000,402.52000,0.98%,374305 +2021-11-22,402.42000,408.08000,394.11000,396.98000,396.98000,-1.38%,604072 +2021-11-23,393.47000,397.16000,386.14500,392.21000,392.21000,-1.20%,422150 +2021-11-24,385.78000,390.14000,382.14000,390.05000,390.05000,-0.55%,401638 +2021-11-26,389.60000,399.25000,380.84000,382.48000,382.48000,-1.94%,371465 +2021-11-29,386.07000,401.05500,385.15000,397.72000,397.72000,3.98%,410307 +2021-11-30,397.72000,401.10000,390.39000,391.48000,391.48000,-1.57%,674672 +2021-12-01,396.00000,397.56600,379.65000,380.14000,380.14000,-2.90%,376001 +2021-12-02,380.79000,399.60000,380.79000,395.09000,395.09000,3.93%,452906 +2021-12-03,395.71000,395.71000,379.22500,385.38000,385.38000,-2.46%,431244 +2021-12-06,387.52000,395.20000,383.01000,394.43000,394.43000,2.35%,350994 +2021-12-07,398.95000,407.78000,398.95000,403.60000,403.60000,2.32%,485909 +2021-12-08,405.14000,407.37000,402.76500,404.61000,404.61000,0.25%,376352 +2021-12-09,402.93000,405.61000,394.02000,394.27000,394.27000,-2.56%,320142 +2021-12-10,399.18000,402.85000,394.45000,398.45000,398.45000,1.06%,265967 +2021-12-13,398.50000,407.17000,397.18000,404.60000,404.60000,1.54%,362996 +2021-12-14,398.76000,402.26000,387.96000,394.15000,394.15000,-2.58%,364659 +2021-12-15,394.60000,405.77000,392.21000,405.42000,405.42000,2.86%,357791 +2021-12-16,407.87000,408.62500,393.25500,398.14000,398.14000,-1.80%,379542 +2021-12-17,394.59000,403.73500,392.33000,396.86000,396.86000,-0.32%,881552 +2021-12-20,390.84000,392.50000,383.82000,385.93000,385.93000,-2.75%,532148 +2021-12-21,389.63000,396.64000,383.88000,396.46000,396.46000,2.73%,507533 +2021-12-22,397.34000,401.26000,395.26000,400.64000,400.64000,1.05%,225780 +2021-12-23,401.00000,404.98500,398.40000,403.59000,403.59000,0.74%,177965 +2021-12-27,404.68000,411.22000,402.83000,411.22000,411.22000,1.89%,183086 +2021-12-28,413.22000,413.22000,407.76000,409.92000,409.92000,-0.32%,204206 +2021-12-29,410.00000,411.00000,405.46000,407.06000,407.06000,-0.70%,222075 +2021-12-30,408.09000,409.02500,405.37000,405.68000,405.68000,-0.34%,192703 +2021-12-31,404.90000,405.86500,400.47000,401.12000,401.12000,-1.12%,316968 +2022-01-03,398.95000,403.18000,390.50000,395.49000,395.49000,-1.40%,377244 +2022-01-04,394.89000,397.01000,384.29000,391.10000,391.10000,-1.11%,314587 +2022-01-05,390.00000,394.02000,376.63000,376.94000,376.94000,-3.62%,445613 +2022-01-06,366.85000,375.04500,366.53000,368.88000,368.88000,-2.14%,435630 +2022-01-07,367.76000,369.19500,359.06000,362.08000,362.08000,-1.84%,464999 +2022-01-10,355.53000,364.01000,350.60000,363.18000,363.18000,0.30%,495128 +2022-01-11,361.78000,370.49000,358.24000,369.34000,369.34000,1.70%,411911 +2022-01-12,369.74000,373.75000,367.05000,370.15000,370.15000,0.22%,413202 +2022-01-13,369.66000,372.11000,351.40000,352.08000,352.08000,-4.88%,326841 +2022-01-14,350.58000,354.62000,343.01000,348.54000,348.54000,-1.01%,575181 +2022-01-18,340.00000,343.00000,334.90000,337.54000,337.54000,-3.16%,700400 +2022-01-19,338.45000,345.14000,337.01000,337.10000,337.10000,-0.13%,509702 +2022-01-20,339.34000,345.63500,332.64000,333.32000,333.32000,-1.12%,505470 +2022-01-21,331.79000,337.78000,325.18000,325.74000,325.74000,-2.27%,489755 +2022-01-24,322.35000,335.36000,313.71000,334.77000,334.77000,2.77%,787105 +2022-01-25,326.10000,328.79000,320.30000,321.61000,321.61000,-3.93%,472386 +2022-01-26,327.34000,331.97000,312.37000,318.07000,318.07000,-1.10%,652214 +2022-01-27,322.83000,322.91000,307.18000,309.62000,309.62000,-2.66%,704327 +2022-01-28,311.62000,323.05000,304.42000,322.77000,322.77000,4.25%,519072 +2022-01-31,321.98000,340.10000,321.98000,340.01000,340.01000,5.34%,774883 +2022-02-01,341.07000,342.86000,332.86000,337.37000,337.37000,-0.78%,489537 +2022-02-02,339.40000,340.02000,334.26000,338.17000,338.17000,0.24%,501428 +2022-02-03,330.73000,333.98000,323.62000,325.08000,325.08000,-3.87%,435036 +2022-02-04,323.62000,330.22200,321.02000,326.79000,326.79000,0.53%,470373 +2022-02-07,329.41000,333.96000,326.79000,329.73000,329.73000,0.90%,485049 +2022-02-08,328.58000,333.73500,325.21000,330.09000,330.09000,0.11%,339880 +2022-02-09,337.64000,342.77000,335.50000,341.47000,341.47000,3.45%,407547 +2022-02-10,332.67000,341.23000,329.78000,333.01000,333.01000,-2.48%,513127 +2022-02-11,333.01000,337.18000,317.06000,319.02000,319.02000,-4.20%,437207 +2022-02-14,319.85000,323.03000,314.22000,317.12000,317.12000,-0.60%,393261 +2022-02-15,322.12000,325.72000,319.64800,325.22000,325.22000,2.55%,442032 +2022-02-16,323.43000,325.11500,315.29000,323.60000,323.60000,-0.50%,497820 +2022-02-17,320.48000,321.13000,309.09000,310.79000,310.79000,-3.96%,565894 +2022-02-18,310.03000,313.04500,298.90000,299.57000,299.57000,-3.61%,934015 +2022-02-22,300.77000,307.63000,297.59000,302.99000,302.99000,1.14%,1087240 +2022-02-23,306.04000,308.64000,295.44000,296.73000,296.73000,-2.07%,1076395 +2022-02-24,281.41000,317.62000,278.22000,316.49000,316.49000,6.66%,1132882 +2022-02-25,311.23000,325.25000,311.23000,324.38000,324.38000,2.49%,1127116 +2022-02-28,320.00000,328.67000,319.81000,324.19000,324.19000,-0.06%,923356 +2022-03-01,322.85000,333.83000,315.98000,318.23000,318.23000,-1.84%,644440 +2022-03-02,319.34000,325.80000,314.94000,323.25000,323.25000,1.58%,469886 +2022-03-03,325.82000,326.50000,314.14000,316.24000,316.24000,-2.17%,444204 +2022-03-04,315.00000,316.15000,258.00000,311.37000,311.37000,-1.54%,482698 +2022-03-07,310.62000,313.56000,305.74000,305.87000,305.87000,-1.77%,586001 +2022-03-08,303.02000,309.43000,295.94000,298.95000,298.95000,-2.26%,595910 +2022-03-09,307.69000,313.76500,305.77000,312.33000,312.33000,4.48%,404751 +2022-03-10,304.50000,307.95000,297.97000,303.56000,303.56000,-2.81%,452440 +2022-03-11,307.61000,308.10000,293.24000,293.62000,293.62000,-3.27%,691956 +2022-03-14,297.08000,301.07000,287.72000,289.94000,289.94000,-1.25%,700805 +2022-03-15,291.67000,299.20000,290.59100,298.09000,298.09000,2.81%,599405 +2022-03-16,303.71000,312.17500,297.48300,310.92000,310.92000,4.30%,550299 +2022-03-17,309.45000,314.99000,307.15000,309.63000,309.63000,-0.41%,826058 +2022-03-18,310.13000,319.46000,307.15500,318.60000,318.60000,2.90%,1113643 +2022-03-21,315.71000,317.73900,305.12000,310.65000,310.65000,-2.50%,641597 +2022-03-22,311.04000,319.79000,309.22800,317.39000,317.39000,2.17%,433947 +2022-03-23,315.52000,315.52000,306.40000,306.43000,306.43000,-3.45%,465676 +2022-03-24,307.79000,311.27000,302.79000,310.96000,310.96000,1.48%,481332 +2022-03-25,311.76000,312.18000,305.22000,308.97000,308.97000,-0.64%,484346 +2022-03-28,310.25000,318.40000,310.25000,318.40000,318.40000,3.05%,374636 +2022-03-29,323.23000,328.94000,323.12000,327.65000,327.65000,2.91%,411523 +2022-03-30,325.58000,326.75000,318.86000,320.31000,320.31000,-2.24%,379784 +2022-03-31,321.19000,323.02000,317.42000,317.65000,317.65000,-0.83%,421954 +2022-04-01,317.36000,318.43000,312.02000,316.49000,316.49000,-0.37%,363944 +2022-04-04,316.95000,323.95000,315.42000,323.21000,323.21000,2.12%,543410 +2022-04-05,322.43000,324.54000,317.72000,319.06000,319.06000,-1.28%,474994 +2022-04-06,313.57000,316.40000,309.16000,311.55000,311.55000,-2.35%,519605 +2022-04-07,310.64000,314.09000,305.99600,311.11000,311.11000,-0.14%,409256 +2022-04-08,309.00000,309.00000,302.82000,303.05000,303.05000,-2.59%,365437 +2022-04-11,299.66000,301.25000,294.20000,294.70000,294.70000,-2.76%,329868 +2022-04-12,301.15000,303.89000,289.30000,291.16000,291.16000,-1.20%,462648 +2022-04-13,291.08000,297.83000,290.18600,295.80000,295.80000,1.59%,424654 +2022-04-14,300.45000,300.67000,281.90000,282.33000,282.33000,-4.55%,495068 +2022-04-18,280.73000,283.30500,277.59000,281.66000,281.66000,-0.24%,325450 +2022-04-19,280.89000,292.57000,280.50000,291.46000,291.46000,3.48%,516832 +2022-04-20,292.85000,295.79500,290.81100,291.25000,291.25000,-0.07%,378936 +2022-04-21,294.78000,297.63000,282.76500,284.19000,284.19000,-2.42%,364267 +2022-04-22,283.41000,285.26000,275.94000,276.52000,276.52000,-2.70%,354835 +2022-04-25,275.83000,282.49000,274.12000,282.16000,282.16000,2.04%,411253 +2022-04-26,279.47000,280.66000,270.46000,270.61000,270.61000,-4.09%,711730 +2022-04-27,271.11000,276.96000,268.37000,269.43000,269.43000,-0.44%,575116 +2022-04-28,272.78000,289.46000,272.78000,287.31000,287.31000,6.64%,632604 +2022-04-29,283.15000,288.44000,275.21500,275.69000,275.69000,-4.04%,545464 +2022-05-02,275.10000,282.65000,272.31000,279.93000,279.93000,1.54%,476764 +2022-05-03,279.93000,283.89000,277.09000,279.91000,279.91000,-0.01%,384171 +2022-05-04,279.81000,288.87000,271.39000,288.71000,288.71000,3.14%,796368 +2022-05-05,290.00000,292.99000,268.58100,272.67000,272.67000,-5.56%,910074 +2022-05-06,266.91000,270.16000,259.50000,261.59000,261.59000,-4.06%,681343 +2022-05-09,257.84000,258.32400,248.01000,249.17000,249.17000,-4.75%,709799 +2022-05-10,255.81000,257.52000,240.80000,250.64000,250.64000,0.59%,769235 +2022-05-11,246.79000,254.08000,237.66000,238.75000,238.75000,-4.74%,853892 +2022-05-12,234.39000,241.42000,230.72000,240.54000,240.54000,0.75%,899834 +2022-05-13,246.49000,254.74000,244.37000,254.57000,254.57000,5.83%,627949 +2022-05-16,251.98000,252.95000,246.29000,247.85000,247.85000,-2.64%,509929 +2022-05-17,254.43000,255.43500,246.85000,252.94000,252.94000,2.05%,718887 +2022-05-18,248.83000,250.74000,240.85000,242.27000,242.27000,-4.22%,521646 +2022-05-19,243.09000,252.66000,243.01000,248.00000,248.00000,2.37%,666058 +2022-05-20,252.83000,254.01000,244.15000,252.15000,252.15000,1.67%,461033 +2022-05-23,253.16000,255.19000,248.71000,254.43000,254.43000,0.90%,385762 +2022-05-24,249.77000,252.14000,245.69900,248.22000,248.22000,-2.44%,444643 +2022-05-25,245.95000,251.12000,245.92500,247.36000,247.36000,-0.35%,465305 +2022-05-26,248.20000,255.00000,247.71000,252.95000,252.95000,2.26%,414055 +2022-05-27,257.39000,265.31000,257.03000,264.62000,264.62000,4.61%,579100 +2022-05-31,263.70000,263.70000,256.19000,260.36000,260.36000,-1.61%,672777 +2022-06-01,262.89000,265.01000,253.38000,254.92000,254.92000,-2.09%,401408 +2022-06-02,254.68000,266.95000,254.08800,266.75000,266.75000,4.64%,342081 +2022-06-03,260.42000,261.33000,256.46000,259.04000,259.04000,-2.89%,389740 +2022-06-06,264.56000,267.11000,257.61500,258.92000,258.92000,-0.05%,563745 +2022-06-07,256.01000,264.11000,256.01000,263.26000,263.26000,1.68%,577947 +2022-06-08,262.60000,263.23300,258.59000,258.83000,258.83000,-1.68%,298046 +2022-06-09,256.00000,259.24500,250.77000,250.81000,250.81000,-3.10%,286512 +2022-06-10,245.26000,245.26000,241.33000,241.87000,241.87000,-3.56%,454785 +2022-06-13,232.80000,235.95000,229.33000,230.57000,230.57000,-4.67%,658837 +2022-06-14,232.77000,233.29000,227.29000,229.76000,229.76000,-0.35%,559366 +2022-06-15,234.34000,242.80000,233.09500,238.75000,238.75000,3.91%,546347 +2022-06-16,231.36000,235.35000,225.92000,227.70000,227.70000,-4.63%,580127 +2022-06-17,229.01000,235.30000,228.62000,232.60000,232.60000,2.15%,945422 +2022-06-21,237.94000,240.80000,234.97000,235.33000,235.33000,1.17%,924069 +2022-06-22,232.75000,237.66500,231.90000,235.58000,235.58000,0.11%,1027317 +2022-06-23,239.99000,247.00000,236.24000,246.54000,246.54000,4.65%,820189 +2022-06-24,249.07000,257.88000,247.06000,256.95000,256.95000,4.22%,804826 +2022-06-27,255.45000,256.39000,249.93000,250.80000,250.80000,-2.39%,466036 +2022-06-28,250.75000,251.75000,239.94000,240.14000,240.14000,-4.25%,535335 +2022-06-29,240.97000,242.42000,237.11000,241.46000,241.46000,0.55%,367874 +2022-06-30,238.09000,243.25000,235.38000,239.29000,239.29000,-0.90%,435143 +2022-07-01,239.00000,242.56000,235.71000,240.19000,240.19000,0.38%,409884 +2022-07-05,236.53000,245.79000,236.12700,245.19000,245.19000,2.08%,411897 +2022-07-06,248.10000,250.08000,244.26000,247.42000,247.42000,0.91%,616870 +2022-07-07,246.67000,253.00700,246.35000,252.34000,252.34000,1.99%,331018 +2022-07-08,248.99000,251.46000,246.46000,249.65000,249.65000,-1.07%,245142 +2022-07-11,246.26000,248.19000,242.53000,244.34000,244.34000,-2.13%,323890 +2022-07-12,245.63000,248.01000,237.00000,238.60000,238.60000,-2.35%,420672 +2022-07-13,233.53000,236.99700,232.19000,234.47000,234.47000,-1.73%,292183 +2022-07-14,232.68000,235.31500,227.73000,234.40000,234.40000,-0.03%,222803 +2022-07-15,238.80000,241.70000,237.04000,240.79000,240.79000,2.73%,459619 +2022-07-18,243.38000,243.97000,235.74000,236.93000,236.93000,-1.60%,405764 +2022-07-19,241.39000,248.06000,240.21000,247.86000,247.86000,4.61%,521583 +2022-07-20,249.81000,259.22000,248.68500,257.08000,257.08000,3.72%,637327 +2022-07-21,256.99000,260.89000,255.95000,260.17000,260.17000,1.20%,317416 +2022-07-22,260.57000,265.07400,258.00000,260.17000,260.17000,,448448 +2022-07-25,258.33000,259.37000,255.20000,257.92000,257.92000,-0.86%,319694 +2022-07-26,257.93000,258.76000,252.40000,253.75000,253.75000,-1.62%,302249 +2022-07-27,258.07000,267.66000,258.07000,265.12000,265.12000,4.48%,437521 +2022-07-28,264.44000,277.25000,263.36000,276.39500,276.39500,4.25%,451548 +2022-07-29,275.93000,280.77000,275.05000,278.99000,278.99000,0.94%,448354 +2022-08-01,275.42000,281.21500,274.42000,279.21000,279.21000,0.08%,404416 +2022-08-02,274.99000,277.78000,273.46500,276.10000,276.10000,-1.11%,452805 +2022-08-03,276.18000,283.35000,276.18000,282.14000,282.14000,2.19%,722175 +2022-08-04,288.93000,293.58000,282.25000,292.63000,292.63000,3.72%,846487 +2022-08-05,286.68000,292.41000,283.26500,285.48000,285.48000,-2.44%,473948 +2022-08-08,285.99000,287.53000,278.86000,282.65000,282.65000,-0.99%,496181 +2022-08-09,281.17000,281.29000,277.99000,279.23000,279.23000,-1.21%,468658 +2022-08-10,287.41000,289.76000,285.85000,287.20000,287.20000,2.85%,549259 +2022-08-11,290.51000,290.51000,279.73000,280.14000,280.14000,-2.46%,478802 +2022-08-12,283.49000,285.07000,280.38000,284.57000,284.57000,1.58%,511660 +2022-08-15,284.39000,286.86500,283.08500,286.36000,286.36000,0.63%,400174 +2022-08-16,283.77000,284.85000,279.96000,283.72000,283.72000,-0.92%,461123 +2022-08-17,282.22000,282.37000,278.75000,279.99000,279.99000,-1.31%,288287 +2022-08-18,280.00000,281.35000,277.70000,279.88000,279.88000,-0.04%,279958 +2022-08-19,275.95000,275.99000,270.87000,271.62000,271.62000,-2.95%,304890 +2022-08-22,268.05000,268.38000,262.02000,262.76000,262.76000,-3.26%,401034 +2022-08-23,261.53000,262.95000,257.96000,259.36000,259.36000,-1.29%,311295 +2022-08-24,261.37000,262.05000,258.66000,260.46000,260.46000,0.42%,290752 +2022-08-25,262.68000,267.42000,261.89000,267.21000,267.21000,2.59%,394222 +2022-08-26,267.50000,268.42000,254.29000,254.31000,254.31000,-4.83%,367665 +2022-08-29,251.95000,253.95000,250.70000,251.16000,251.16000,-1.24%,296920 +2022-08-30,253.29000,254.41300,246.46000,249.79000,249.79000,-0.55%,360182 +2022-08-31,253.41000,254.97000,247.17000,248.30000,248.30000,-0.60%,346850 +2022-09-01,245.24000,246.79000,239.37000,246.49000,246.49000,-0.73%,670152 +2022-09-02,248.53000,251.56000,243.54000,244.63000,244.63000,-0.75%,554634 +2022-09-06,243.92000,246.58000,240.14000,241.26000,241.26000,-1.38%,478403 +2022-09-07,242.32000,250.89000,241.71000,249.77000,249.77000,3.53%,366911 +2022-09-08,247.96000,254.92000,246.35000,254.88000,254.88000,2.05%,389427 +2022-09-09,256.53000,259.57000,255.52000,258.80000,258.80000,1.54%,300718 +2022-09-12,260.99000,262.75000,258.32000,261.42000,261.42000,1.01%,369715 +2022-09-13,250.96000,252.10000,247.56500,248.76000,248.76000,-4.84%,619633 +2022-09-14,249.63000,251.15500,244.56000,247.00000,247.00000,-0.71%,379109 +2022-09-15,245.72000,250.11000,240.06000,241.45000,241.45000,-2.25%,565322 +2022-09-16,240.76000,241.71000,236.65500,240.74000,240.74000,-0.29%,732569 +2022-09-19,238.21000,241.83000,236.93000,241.43000,241.43000,0.29%,304345 +2022-09-20,239.71000,242.38000,238.00000,239.35000,239.35000,-0.86%,407042 +2022-09-21,242.00000,244.86000,235.38000,235.42000,235.42000,-1.64%,372069 +2022-09-22,233.36000,234.42000,230.16000,232.04000,232.04000,-1.44%,346032 +2022-09-23,231.66000,232.81000,225.98500,229.54000,229.54000,-1.08%,449417 +2022-09-26,230.00000,234.48000,229.48000,229.72000,229.72000,0.08%,408375 +2022-09-27,232.14000,232.94500,225.55000,227.57000,227.57000,-0.94%,396806 +2022-09-28,229.62000,233.64000,227.46000,232.19000,232.19000,2.03%,435061 +2022-09-29,228.63000,229.42000,225.13000,227.53000,227.53000,-2.01%,401809 +2022-09-30,228.07000,230.17000,221.44000,221.70000,221.70000,-2.56%,677754 +2022-10-03,224.00000,229.23000,222.87000,227.97000,227.97000,2.83%,844592 +2022-10-04,233.59000,235.95000,227.50000,233.21000,233.21000,2.30%,2684181 +2022-10-05,229.04000,235.49000,227.77000,233.84000,233.84000,0.27%,666648 +2022-10-06,233.06000,237.27000,231.30000,232.23000,232.23000,-0.69%,530461 +2022-10-07,227.15000,227.44000,216.74000,218.30000,218.30000,-6.00%,626791 +2022-10-10,218.59000,219.14000,208.34500,209.11000,209.11000,-4.21%,855340 +2022-10-11,207.97000,209.04000,199.33000,200.33000,200.33000,-4.20%,755027 +2022-10-12,202.57000,206.43000,199.91000,201.95000,201.95000,0.81%,641238 +2022-10-13,195.84000,207.68000,194.23000,205.67000,205.67000,1.84%,860439 +2022-10-14,209.87000,211.49500,202.44000,203.21000,203.21000,-1.20%,689714 +2022-10-17,209.31000,215.71000,209.31000,211.80000,211.80000,4.23%,712525 +2022-10-18,217.69000,221.15000,213.69000,216.95000,216.95000,2.43%,788247 +2022-10-19,213.57000,217.15000,213.11000,214.19000,214.19000,-1.27%,513006 +2022-10-20,214.59000,218.00000,209.45000,210.51000,210.51000,-1.72%,541677 +2022-10-21,210.87000,214.69000,208.21000,214.15000,214.15000,1.73%,586727 +2022-10-24,218.08000,219.07500,212.16000,216.07000,216.07000,0.90%,482894 +2022-10-25,218.04000,219.86000,216.10000,219.50000,219.50000,1.59%,493005 +2022-10-26,217.96000,223.56000,215.66000,218.16000,218.16000,-0.61%,645104 +2022-10-27,220.58000,222.26000,215.02000,216.48000,216.48000,-0.77%,629478 +2022-10-28,216.93000,221.11000,216.03500,220.89000,220.89000,2.04%,657682 +2022-10-31,219.03000,222.10000,217.90000,221.16000,221.16000,0.12%,768618 +2022-11-01,223.91000,224.23000,216.63000,219.24000,219.24000,-0.87%,635884 +2022-11-02,220.13000,221.84000,209.42000,209.45000,209.45000,-4.47%,989998 +2022-11-03,211.63000,213.55000,206.36000,212.06000,212.06000,1.25%,1090958 +2022-11-04,216.38000,216.41000,207.85000,213.91000,213.91000,0.87%,1180644 +2022-11-07,215.64000,222.63000,215.43000,221.39000,221.39000,3.50%,1025280 +2022-11-08,222.25000,231.99000,221.96000,228.60000,228.60000,3.26%,924240 +2022-11-09,225.43000,226.66000,222.09000,225.60000,225.60000,-1.31%,847129 +2022-11-10,239.56000,249.75000,239.39000,249.19000,249.19000,10.46%,931307 +2022-11-11,249.08000,256.91000,248.00000,255.71000,255.71000,2.62%,827099 +2022-11-14,252.73000,255.33000,249.51000,251.85000,251.85000,-1.51%,836194 +2022-11-15,257.74000,259.38500,251.61000,254.21000,254.21000,0.94%,667036 +2022-11-16,253.26000,257.48000,252.34700,252.92000,252.92000,-0.51%,544231 +2022-11-17,247.71000,248.24000,242.58000,243.92000,243.92000,-3.56%,363082 +2022-11-18,248.32000,248.68000,241.85500,243.76000,243.76000,-0.07%,439439 +2022-11-21,243.02000,244.03000,240.32000,241.28000,241.28000,-1.02%,294898 +2022-11-22,242.41000,244.18000,238.34000,244.03000,244.03000,1.14%,278949 +2022-11-23,243.09000,247.97000,241.67000,246.96000,246.96000,1.20%,260847 +2022-11-25,244.79000,247.48000,244.79000,246.44000,246.44000,-0.21%,223954 +2022-11-28,246.04000,247.06000,241.17000,241.75000,241.75000,-1.90%,371805 +2022-11-29,241.33000,241.33000,237.94000,240.63000,240.63000,-0.46%,483061 +2022-11-30,240.80000,254.57000,240.80000,254.30000,254.30000,5.68%,782799 +2022-12-01,254.36000,260.07000,252.06000,259.61000,259.61000,2.09%,591217 +2022-12-02,254.53000,256.79500,252.01000,256.74000,256.74000,-1.11%,365674 +2022-12-05,253.47000,253.90000,246.84000,249.29000,249.29000,-2.90%,507497 +2022-12-06,248.92000,248.92000,241.70500,243.90000,243.90000,-2.16%,359467 +2022-12-07,242.33000,244.36000,240.22000,242.92000,242.92000,-0.40%,391651 +2022-12-08,244.88000,248.55000,243.14000,244.88000,244.88000,0.81%,401287 +2022-12-09,241.88000,244.29000,240.79500,242.21000,242.21000,-1.09%,476078 +2022-12-12,242.19000,246.10000,241.85000,244.86000,244.86000,1.09%,547991 +2022-12-13,256.79000,262.23000,251.75000,254.54000,254.54000,3.95%,771275 +2022-12-14,255.84000,263.18700,252.75000,256.10000,256.10000,0.61%,619009 +2022-12-15,250.77000,253.54000,245.75000,248.03000,248.03000,-3.15%,573208 +2022-12-16,246.30000,246.86000,238.59000,242.79000,242.79000,-2.11%,1274861 +2022-12-19,241.38000,241.38000,234.23000,235.40000,235.40000,-3.04%,590129 +2022-12-20,233.10000,238.42000,232.47000,236.68000,236.68000,0.54%,432503 +2022-12-21,237.69000,243.06000,235.41000,241.89000,241.89000,2.20%,456358 +2022-12-22,237.37000,237.82000,231.34000,237.21000,237.21000,-1.93%,391988 +2022-12-23,235.36000,238.09000,233.22000,237.55000,237.55000,0.14%,208888 +2022-12-27,237.60000,238.02000,233.35000,236.86000,236.86000,-0.29%,220263 +2022-12-28,236.93000,239.74000,233.12000,234.39000,234.39000,-1.04%,355416 +2022-12-29,236.34000,244.28000,235.56000,243.56000,243.56000,3.91%,329188 +2022-12-30,239.71000,241.80000,238.28000,241.59000,241.59000,-0.81%,320919 +2023-01-03,245.27000,248.13000,235.70000,238.64000,238.64000,-1.22%,485064 +2023-01-04,242.39000,246.68000,239.47000,242.94000,242.94000,1.80%,487946 +2023-01-05,239.32000,240.41000,230.94000,231.65000,231.65000,-4.65%,560968 +2023-01-06,234.78000,241.13000,230.00000,239.41000,239.41000,3.35%,363962 +2023-01-09,241.97000,253.54500,241.40000,247.99000,247.99000,3.58%,425618 +2023-01-10,247.61000,249.99000,244.80500,248.40000,248.40000,0.17%,307747 +2023-01-11,249.90000,252.75000,247.17000,252.16000,252.16000,1.51%,390098 +2023-01-12,252.41000,253.34000,248.80300,251.97000,251.97000,-0.08%,375955 +2023-01-13,249.00000,254.25000,248.55000,254.10000,254.10000,0.85%,319438 +2023-01-17,254.06000,257.45000,252.33000,252.68000,252.68000,-0.56%,469047 +2023-01-18,255.64000,258.86000,251.16000,251.66000,251.66000,-0.40%,504959 +2023-01-19,249.37000,252.67000,248.22000,248.40000,248.40000,-1.30%,334065 +2023-01-20,248.09000,257.37000,248.00000,256.42000,256.42000,3.23%,384059 +2023-01-23,256.44000,262.46000,255.18000,260.79000,260.79000,1.70%,385352 +2023-01-24,260.50000,261.99000,256.41000,257.60000,257.60000,-1.22%,227164 +2023-01-25,252.87000,260.38000,249.79000,260.03000,260.03000,0.94%,317117 +2023-01-26,263.38000,267.68500,261.56500,266.58000,266.58000,2.52%,556417 +2023-01-27,263.87000,268.36000,261.98000,266.67000,266.67000,0.03%,406728 +2023-01-30,262.19000,265.73000,261.01000,261.56000,261.56000,-1.92%,331987 +2023-01-31,261.80000,266.87000,260.84500,266.36000,266.36000,1.84%,410378 +2023-02-01,265.46000,276.45500,263.84000,274.39000,274.39000,3.01%,490338 +2023-02-02,278.50000,284.79000,277.04000,282.50000,282.50000,2.96%,560645 +2023-02-03,276.11000,279.82000,273.22000,275.23000,275.23000,-2.57%,376417 +2023-02-06,271.46000,274.82000,270.22000,272.43000,272.43000,-1.02%,245852 +2023-02-07,270.85000,278.44500,269.36000,277.09000,277.09000,1.71%,318684 +2023-02-08,276.54000,277.72400,271.13000,272.36000,272.36000,-1.71%,324254 +2023-02-09,276.18000,278.99000,269.40000,271.42000,271.42000,-0.35%,527942 +2023-02-10,267.63000,269.08000,264.93000,267.04000,267.04000,-1.61%,256856 +2023-02-13,268.72000,273.01000,267.60000,272.76000,272.76000,2.14%,375588 +2023-02-14,271.66000,276.37000,269.24000,274.28000,274.28000,0.56%,409803 +2023-02-15,271.98000,278.16500,270.02000,277.90000,277.90000,1.32%,365400 +2023-02-16,271.52000,276.11000,269.59000,273.24000,273.24000,-1.68%,425585 +2023-02-17,270.76000,271.25000,267.58000,270.76000,270.76000,-0.91%,358836 +2023-02-21,266.88000,268.44000,263.78000,265.81000,265.81000,-1.83%,506915 +2023-02-22,267.31000,269.80000,265.86500,266.78000,266.78000,0.36%,537625 +2023-02-23,291.50000,299.95000,289.61000,294.75000,294.75000,10.48%,1282591 +2023-02-24,289.78000,293.81000,288.22000,291.34000,291.34000,-1.16%,987627 +2023-02-27,294.65000,297.49000,292.28000,295.68000,295.68000,1.49%,697227 +2023-02-28,294.70000,307.26000,294.70000,303.61000,303.61000,2.68%,1008189 +2023-03-01,302.45000,303.87000,298.61000,299.20000,299.20000,-1.45%,557506 +2023-03-02,298.11000,309.20000,297.99000,307.50000,307.50000,2.77%,557508 +2023-03-03,308.83000,312.66000,307.54000,310.37000,310.37000,0.93%,635247 +2023-03-06,310.86000,312.16000,308.17000,308.70000,308.70000,-0.54%,599921 +2023-03-07,308.74000,309.25000,300.50500,301.31000,301.31000,-2.39%,870008 +2023-03-08,301.26000,304.53000,299.97000,302.63000,302.63000,0.44%,516264 +2023-03-09,304.97000,306.45000,299.83000,300.22000,300.22000,-0.80%,542356 +2023-03-10,300.02000,301.48500,292.97000,296.03000,296.03000,-1.40%,495467 +2023-03-13,293.10000,305.12200,290.93000,302.75000,302.75000,2.27%,798137 +2023-03-14,304.73000,309.88000,302.76000,308.30000,308.30000,1.83%,684513 +2023-03-15,305.00000,309.64500,301.84000,308.96000,308.96000,0.21%,895797 +2023-03-16,307.93000,315.45000,307.32000,314.08000,314.08000,1.66%,644698 +2023-03-17,314.08000,316.48000,310.49000,311.09000,311.09000,-0.95%,1048744 +2023-03-20,312.24000,313.97000,308.98000,313.60000,313.60000,0.81%,583574 +2023-03-21,315.96000,316.56500,309.36000,314.42000,314.42000,0.26%,514008 +2023-03-22,314.42000,318.51000,309.09000,309.13000,309.13000,-1.68%,435087 +2023-03-23,312.81000,316.46000,310.25000,314.65000,314.65000,1.79%,287516 +2023-03-24,315.20000,316.40000,311.68000,315.70000,315.70000,0.33%,357043 +2023-03-27,315.81000,317.70000,313.44000,316.94000,316.94000,0.39%,632794 +2023-03-28,315.79000,318.12000,314.43000,317.71000,317.71000,0.24%,576412 +2023-03-29,320.00000,321.21500,317.56500,320.07000,320.07000,0.74%,360475 +2023-03-30,324.04000,327.55000,323.13000,326.04000,326.04000,1.87%,453937 +2023-03-31,327.55000,333.89000,326.95000,332.80000,332.80000,2.07%,726844 +2023-04-03,329.99000,330.92000,327.08000,329.40000,329.40000,-1.02%,456294 +2023-04-04,330.72000,332.83000,327.21000,328.76000,328.76000,-0.19%,423184 +2023-04-05,327.27000,328.54000,322.42000,323.30000,323.30000,-1.66%,421974 +2023-04-06,320.82000,322.64000,319.06000,322.08000,322.08000,-0.38%,421757 +2023-04-10,318.64000,321.92000,317.88500,321.84000,321.84000,-0.07%,407077 +2023-04-11,320.58000,322.67000,319.87000,321.41000,321.41000,-0.13%,336908 +2023-04-12,323.73000,324.14500,315.74000,316.49000,316.49000,-1.53%,388921 +2023-04-13,317.58000,320.94000,317.58000,319.85000,319.85000,1.06%,395501 +2023-04-14,317.12000,319.28000,314.07000,317.47000,317.47000,-0.74%,257499 +2023-04-17,318.21000,320.50500,316.89000,320.18000,320.18000,0.85%,279405 +2023-04-18,323.61000,325.05000,320.03000,321.38000,321.38000,0.37%,232360 +2023-04-19,318.74000,324.72000,317.69000,324.38000,324.38000,0.93%,339750 +2023-04-20,322.77000,326.81000,321.27000,323.45000,323.45000,-0.29%,362745 +2023-04-21,323.47000,325.63000,322.19000,323.57000,323.57000,0.04%,282971 +2023-04-24,323.30000,325.65000,320.37000,322.97000,322.97000,-0.19%,198454 +2023-04-25,320.23000,320.24000,312.47000,312.70000,312.70000,-3.18%,364778 +2023-04-26,312.70000,315.09000,310.02000,311.24000,311.24000,-0.47%,424308 +2023-04-27,312.96000,315.61000,309.37000,315.00000,315.00000,1.21%,437451 +2023-04-28,313.49000,316.23000,311.90000,313.92000,313.92000,-0.34%,493747 +2023-05-01,312.22000,315.22000,310.57000,314.17000,314.17000,0.08%,407916 +2023-05-02,314.17000,314.44500,307.42000,308.82000,308.82000,-1.70%,646896 +2023-05-03,309.28000,312.34000,307.27000,307.99000,307.99000,-0.27%,766214 +2023-05-04,288.37000,309.77000,282.00000,302.96000,302.96000,-1.63%,695949 +2023-05-05,303.14000,304.92000,297.02000,301.68000,301.68000,-0.42%,714620 +2023-05-08,300.25000,300.90500,291.05000,294.33000,294.33000,-2.44%,518004 +2023-05-09,294.26000,297.85000,292.39000,293.65000,293.65000,-0.23%,434031 +2023-05-10,296.30000,298.56000,292.00000,295.81000,295.81000,0.74%,403058 +2023-05-11,295.73000,296.23000,292.47000,296.01000,296.01000,0.07%,320292 +2023-05-12,296.06000,297.59000,294.29700,297.49000,297.49000,0.50%,286209 +2023-05-15,296.41000,299.80000,294.21000,298.96000,298.96000,0.49%,346742 +2023-05-16,298.29000,300.45000,297.10000,299.15000,299.15000,0.06%,248294 +2023-05-17,300.46000,302.62000,298.77000,301.71000,301.71000,0.86%,391733 +2023-05-18,303.02000,308.24000,302.24000,306.90000,306.90000,1.72%,346351 +2023-05-19,307.75000,308.80000,305.39000,305.56000,305.56000,-0.44%,323793 +2023-05-22,305.88000,309.08500,304.08000,306.35000,306.35000,0.26%,335365 +2023-05-23,305.06000,306.43500,298.61000,298.80000,298.80000,-2.46%,327242 +2023-05-24,296.29000,299.84000,296.03000,298.75000,298.75000,-0.02%,444126 +2023-05-25,301.28000,309.26000,299.34500,306.31000,306.31000,2.53%,487902 +2023-05-26,308.16000,319.98000,308.12000,319.40000,319.40000,4.27%,751831 +2023-05-30,324.45000,331.71000,324.15000,329.16000,329.16000,3.06%,991985 +2023-05-31,328.63000,328.63000,320.18000,323.59000,323.59000,-1.69%,1075868 +2023-06-01,320.63000,325.91000,318.40000,323.24000,323.24000,-0.11%,468134 +2023-06-02,323.70000,326.79500,320.00000,325.00000,325.00000,0.54%,379573 +2023-06-05,321.89000,327.59000,321.89000,326.02000,326.02000,0.31%,448607 +2023-06-06,326.76000,329.25000,324.89000,325.59000,325.59000,-0.13%,279177 +2023-06-07,324.57000,325.99000,308.17000,312.85000,312.85000,-3.91%,701380 +2023-06-08,312.35000,317.07000,310.71600,316.05000,316.05000,1.02%,459065 +2023-06-09,318.74000,326.89000,318.50000,325.53000,325.53000,3.00%,663971 +2023-06-12,326.21000,330.09000,324.85000,329.97000,329.97000,1.36%,458240 +2023-06-13,332.98000,336.64000,330.51000,333.23000,333.23000,0.99%,475569 +2023-06-14,331.07000,336.58000,330.10100,334.31000,334.31000,0.32%,374687 +2023-06-15,331.67000,338.65000,330.70000,336.81000,336.81000,0.75%,397678 +2023-06-16,339.55000,339.55000,332.64000,334.37000,334.37000,-0.72%,887072 +2023-06-20,329.86000,336.03500,328.62000,331.31000,331.31000,-0.92%,371676 +2023-06-21,330.22000,330.91000,324.77500,325.05000,325.05000,-1.89%,313666 +2023-06-22,323.60000,326.90500,321.03000,325.68000,325.68000,0.19%,324678 +2023-06-23,321.79000,322.89500,318.95000,319.54000,319.54000,-1.89%,964939 +2023-06-26,318.34000,321.15000,315.65000,316.20000,316.20000,-1.05%,372595 +2023-06-27,317.14000,324.91000,317.14000,323.32000,323.32000,2.25%,357101 +2023-06-28,324.05000,326.46500,321.08500,324.31000,324.31000,0.31%,389595 +2023-06-29,324.59000,326.38000,322.29500,326.05000,326.05000,0.54%,318967 +2023-06-30,328.63000,334.64000,328.63000,330.27000,330.27000,1.29%,575834 +2023-07-03,327.84000,328.80000,320.98000,326.95000,326.95000,-1.01%,238218 +2023-07-05,323.86000,325.94000,320.11000,323.92000,323.92000,-0.93%,442969 +2023-07-06,319.55000,321.95000,317.25000,321.39000,321.39000,-0.78%,330971 +2023-07-07,320.78000,324.23000,319.41000,320.17000,320.17000,-0.38%,245341 +2023-07-10,320.91000,332.97000,320.91000,332.21000,332.21000,3.76%,589917 +2023-07-11,332.52000,334.58000,330.25500,333.72000,333.72000,0.45%,341293 +2023-07-12,338.80000,339.19000,334.42000,336.85000,336.85000,0.94%,366095 +2023-07-13,340.51000,347.54000,340.02000,347.27000,347.27000,3.09%,361248 +2023-07-14,346.52000,348.38000,343.41000,344.25000,344.25000,-0.87%,328118 +2023-07-17,342.14000,348.70500,342.14000,347.83000,347.83000,1.04%,347194 +2023-07-18,346.07000,350.23000,344.02000,348.98000,348.98000,0.33%,455710 +2023-07-19,350.97000,351.22500,345.56500,348.81000,348.81000,-0.05%,327761 +2023-07-20,345.76000,347.89000,339.60000,340.50000,340.50000,-2.38%,372533 +2023-07-21,343.13000,345.31000,340.97000,341.76000,341.76000,0.37%,1426318 +2023-07-24,343.19000,344.76000,336.93000,339.84000,339.84000,-0.56%,421905 +2023-07-25,338.98000,344.78000,338.98000,344.17000,344.17000,1.27%,280333 +2023-07-26,341.74000,342.30000,336.85000,338.48000,338.48000,-1.65%,354092 +2023-07-27,343.10000,345.09000,332.97000,334.33000,334.33000,-1.23%,379381 +2023-07-28,337.97000,341.62000,335.77500,338.23000,338.23000,1.17%,424168 +2023-07-31,338.51000,342.26000,336.69000,342.10000,342.10000,1.14%,398081 +2023-08-01,338.76000,339.25500,329.55000,336.73000,336.73000,-1.57%,587409 +2023-08-02,333.07000,333.20000,323.56000,325.37000,325.37000,-3.37%,669334 +2023-08-03,311.02000,314.60000,299.69100,305.47000,305.47000,-6.12%,1215328 +2023-08-04,307.34000,310.15500,301.30500,304.65000,304.65000,-0.27%,947012 +2023-08-07,303.69000,309.11000,303.05200,306.70000,306.70000,0.67%,533949 +2023-08-08,304.42000,304.57500,298.44000,302.39000,302.39000,-1.41%,430286 +2023-08-09,301.48000,301.48000,297.01000,297.44000,297.44000,-1.64%,344232 +2023-08-10,301.32000,303.33000,296.43000,298.01000,298.01000,0.19%,400663 +2023-08-11,294.98000,301.74000,294.00100,301.21000,301.21000,1.07%,348622 +2023-08-14,298.99000,305.14500,297.39000,303.38000,303.38000,0.72%,538389 +2023-08-15,301.39000,304.06000,295.81000,296.50000,296.50000,-2.27%,695679 +2023-08-16,295.78000,299.44000,294.72000,296.27000,296.27000,-0.08%,426067 +2023-08-17,296.66000,296.66000,289.53000,290.09000,290.09000,-2.09%,414180 +2023-08-18,287.58000,293.27300,287.20500,292.59000,292.59000,0.86%,482644 +2023-08-21,294.11000,297.38000,293.13000,296.52000,296.52000,1.34%,394867 +2023-08-22,298.48000,298.90000,294.32500,295.97000,295.97000,-0.19%,306529 +2023-08-23,298.65000,304.56000,297.49000,302.83000,302.83000,2.32%,335847 +2023-08-24,306.34000,307.68000,298.35000,298.56000,298.56000,-1.41%,456449 +2023-08-25,298.56000,305.99500,297.03400,304.89000,304.89000,2.12%,370622 +2023-08-28,306.77000,310.10500,304.93000,308.15000,308.15000,1.07%,326019 +2023-08-29,307.92000,314.64000,306.41000,314.21000,314.21000,1.97%,414222 +2023-08-30,314.37000,317.36000,313.70000,315.96000,315.96000,0.56%,304471 +2023-08-31,317.13000,320.91000,315.84000,318.87000,318.87000,0.92%,627330 +2023-09-01,320.55000,320.71500,315.93000,319.03000,319.03000,0.05%,339698 +2023-09-05,318.53000,320.87500,315.25000,317.46000,317.46000,-0.49%,454756 +2023-09-06,317.58000,322.05500,317.31500,320.97000,320.97000,1.11%,316297 +2023-09-07,318.70000,320.12000,313.54000,318.48000,318.48000,-0.78%,351209 +2023-09-08,317.77000,319.60000,313.31000,314.35000,314.35000,-1.30%,401847 +2023-09-11,316.10000,317.45000,311.36500,315.00000,315.00000,0.21%,408351 +2023-09-12,311.75000,315.14000,311.41000,312.60000,312.60000,-0.76%,400939 +2023-09-13,311.59000,313.67000,309.42000,311.28000,311.28000,-0.42%,537548 +2023-09-14,312.35000,318.23500,309.94000,317.98000,317.98000,2.15%,391182 +2023-09-15,318.27000,319.58000,306.77500,310.72000,310.72000,-2.28%,823093 +2023-09-18,309.47000,312.83000,309.39000,311.92000,311.92000,0.39%,280922 +2023-09-19,309.99000,309.99000,305.60500,309.25000,309.25000,-0.86%,391469 +2023-09-20,310.71000,315.05000,309.93000,310.21000,310.21000,0.31%,466375 +2023-09-21,306.19000,307.82000,300.76000,300.76000,300.76000,-3.05%,383413 +2023-09-22,301.77000,305.57000,301.22000,302.91000,302.91000,0.71%,241863 +2023-09-25,300.71000,302.42000,296.06000,301.73000,301.73000,-0.39%,278231 +2023-09-26,301.05000,302.27000,294.53000,295.12000,295.12000,-2.19%,347737 +2023-09-27,296.25000,298.10500,292.74000,294.34000,294.34000,-0.26%,516630 +2023-09-28,294.23000,299.99000,292.06000,297.86000,297.86000,1.20%,443387 +2023-09-29,300.40000,301.89000,296.14500,297.55000,297.55000,-0.10%,569356 +2023-10-02,296.93000,298.76500,294.27000,297.40000,297.40000,-0.05%,452167 +2023-10-03,293.73000,296.82400,285.97500,287.39000,287.39000,-3.37%,492852 +2023-10-04,289.00000,291.51000,286.09000,290.82000,290.82000,1.19%,521904 +2023-10-05,290.99000,291.56000,285.39000,290.18000,290.18000,-0.22%,379882 +2023-10-06,288.16000,297.79000,286.59500,296.51000,296.51000,2.18%,574218 +2023-10-09,292.95000,302.14000,292.95000,300.91000,300.91000,1.48%,379976 +2023-10-10,300.30000,306.26000,297.71500,303.28000,303.28000,0.79%,464571 +2023-10-11,304.74000,305.47000,302.13000,304.88000,304.88000,0.53%,336552 +2023-10-12,305.00000,306.50500,299.69000,300.68000,300.68000,-1.38%,279084 +2023-10-13,300.69000,302.74000,291.13000,293.13000,293.13000,-2.51%,396132 +2023-10-16,295.38000,298.01000,294.06500,297.17000,297.17000,1.38%,458494 +2023-10-17,294.34000,300.87000,293.55000,297.69000,297.69000,0.17%,282035 +2023-10-18,295.09000,296.29500,289.93000,290.48000,290.48000,-2.42%,292180 +2023-10-19,292.55000,292.55000,284.31000,285.92000,285.92000,-1.57%,387011 +2023-10-20,285.59000,285.59000,277.60000,279.72000,279.72000,-2.17%,436969 +2023-10-23,278.94000,281.98000,274.33000,275.94000,275.94000,-1.35%,429587 +2023-10-24,276.84000,279.57500,274.01000,277.31000,277.31000,0.50%,307244 +2023-10-25,276.15000,276.93000,269.86000,270.74000,270.74000,-2.37%,443349 +2023-10-26,272.62000,274.77000,267.02000,268.79000,268.79000,-0.72%,506083 +2023-10-27,270.49000,272.50500,266.76000,270.75000,270.75000,0.73%,528057 +2023-10-30,273.75000,277.54000,271.18000,275.14000,275.14000,1.62%,683632 +2023-10-31,275.11000,280.52000,274.70000,278.26000,278.26000,1.13%,575673 +2023-11-01,278.47000,280.69000,274.16000,278.75000,278.75000,0.18%,828110 +2023-11-02,267.64000,275.90000,258.01000,272.85000,272.85000,-2.12%,1406021 +2023-11-03,274.57000,289.42000,274.57000,287.74000,287.74000,5.46%,804266 +2023-11-06,287.21000,289.49000,277.69000,280.93000,280.93000,-2.37%,554750 +2023-11-07,284.16000,285.37000,280.78000,281.80000,281.80000,0.31%,523697 +2023-11-08,283.48000,287.85000,282.66000,286.94000,286.94000,1.82%,370272 +2023-11-09,289.04000,290.38400,283.15500,284.42000,284.42000,-0.88%,351559 +2023-11-10,285.75000,291.86900,284.06000,291.50000,291.50000,2.49%,392751 +2023-11-13,290.10000,292.08000,287.09500,291.00000,291.00000,-0.17%,381747 +2023-11-14,289.97000,300.31000,289.73000,297.94000,297.94000,2.38%,668388 +2023-11-15,299.24000,301.62500,297.45000,298.57000,298.57000,0.21%,444827 +2023-11-16,299.21000,302.69000,298.30000,301.66000,301.66000,1.03%,323102 +2023-11-17,303.77000,303.77000,298.34000,299.46000,299.46000,-0.73%,410953 +2023-11-20,301.05000,303.44000,299.67000,302.44000,302.44000,1.00%,422276 +2023-11-21,301.37000,303.06000,298.68000,299.55000,299.55000,-0.96%,365343 +2023-11-22,302.42000,303.44000,298.07000,298.52000,298.52000,-0.34%,389806 +2023-11-24,296.87000,298.14000,293.72000,297.90000,297.90000,-0.21%,162887 +2023-11-27,298.14000,300.13000,295.93000,297.23000,297.23000,-0.22%,335920 +2023-11-28,295.95000,297.39000,292.55500,294.62000,294.62000,-0.88%,473845 +2023-11-29,298.43000,300.70000,297.03000,298.86000,298.86000,1.44%,491764 +2023-11-30,300.70000,301.55500,290.12000,293.36000,293.36000,-1.84%,968580 +2023-12-01,293.49000,295.88500,290.79000,295.48000,295.48000,0.72%,574487 +2023-12-04,288.20000,291.33000,280.46500,287.54000,287.54000,-2.69%,1250661 +2023-12-05,284.99000,284.99000,275.81000,279.27000,279.27000,-2.88%,708938 +2023-12-06,282.00000,283.88000,280.42000,282.00000,282.00000,0.98%,769900 +2023-12-07,284.21000,287.28000,283.38500,286.11000,286.11000,1.46%,650231 +2023-12-08,284.39000,287.80000,284.39000,287.20000,287.20000,0.38%,506907 +2023-12-11,288.14000,292.26000,285.48500,290.13000,290.13000,1.02%,1204079 +2023-12-12,291.26000,296.57000,288.93000,296.36000,296.36000,2.15%,442764 +2023-12-13,297.91000,298.77000,290.93500,297.06000,297.06000,0.24%,647959 +2023-12-14,299.99000,303.29000,293.42200,294.90000,294.90000,-0.73%,864708 +2023-12-15,296.48000,297.90000,292.94000,295.47000,295.47000,0.19%,1413140 +2023-12-18,296.10000,298.22500,294.34000,297.45000,297.45000,0.67%,479358 +2023-12-19,300.43000,302.14000,296.86000,298.44000,298.44000,0.33%,378623 +2023-12-20,297.74000,301.48000,294.95000,296.74000,296.74000,-0.57%,430899 +2023-12-21,299.89000,304.06500,299.50000,303.16000,303.16000,2.16%,411834 +2023-12-22,363.01000,363.86000,328.00000,357.98000,357.98000,18.08%,5242713 +2023-12-26,358.29000,363.32000,355.00000,360.88000,360.88000,0.81%,1858077 +2023-12-27,361.54000,363.00000,358.12500,358.90000,358.90000,-0.55%,1184478 +2023-12-28,359.23000,363.12000,356.96500,361.86000,361.86000,0.82%,658345 +2023-12-29,359.78000,364.31000,359.60000,362.88000,362.88000,0.28%,790541 +2024-01-02,358.80000,359.60000,349.88000,353.00000,353.00000,-2.72%,955166 +2024-01-03,350.36000,351.33400,343.18000,343.22000,343.22000,-2.77%,864767 +2024-01-04,343.58000,349.33000,343.08000,344.16000,344.16000,0.27%,1090579 +2024-01-05,344.00000,359.99000,338.03000,344.08000,344.08000,-0.02%,2920898 +2024-01-08,345.68000,350.94000,345.68000,348.63000,348.63000,1.32%,848408 +2024-01-09,344.45000,355.70000,344.23100,353.95000,353.95000,1.53%,910613 +2024-01-10,353.51000,356.43000,350.53000,354.86000,354.86000,0.26%,895170 +2024-01-11,353.61000,358.06000,350.56000,357.79000,357.79000,0.83%,1077173 +2024-01-12,357.00000,357.00000,344.96000,346.48000,346.48000,-3.16%,846624 +2024-01-16,333.91000,336.63000,324.74000,327.42000,327.42000,-5.50%,4532305 +2024-01-17,326.25000,330.71500,322.24000,330.24000,330.24000,0.86%,1918391 +2024-01-18,329.69000,330.87000,327.06500,328.27000,328.27000,-0.60%,1005076 +2024-01-19,329.12000,338.64500,328.27000,337.00000,337.00000,2.66%,898999 +2024-01-22,337.09000,343.70000,337.09000,341.02000,341.02000,1.19%,937856 +2024-01-23,342.10000,343.86000,338.36000,341.86000,341.86000,0.25%,713229 +2024-01-24,342.58000,345.28000,339.31000,339.57000,339.57000,-0.67%,1072433 +2024-01-25,343.40000,343.40000,338.78000,339.42000,339.42000,-0.04%,737045 +2024-01-26,338.22000,339.51500,331.67000,332.24000,332.24000,-2.12%,1181830 +2024-01-29,332.93000,334.97000,330.28000,333.19000,333.19000,0.29%,1175416 +2024-01-30,331.78000,334.29000,330.40000,330.96000,330.96000,-0.67%,1070262 +2024-01-31,328.28000,330.71000,326.83000,327.83000,327.83000,-0.95%,984961 +2024-02-01,328.66000,334.53500,327.82000,332.66000,332.66000,1.47%,853379 +2024-02-02,333.10000,336.79500,331.81000,335.25000,335.25000,0.78%,542516 +2024-02-05,337.34000,340.84000,334.57000,337.50000,337.50000,0.67%,591716 +2024-02-06,337.82000,341.10000,332.26000,336.66000,336.66000,-0.25%,572916 +2024-02-07,339.73000,342.29500,336.60000,336.93000,336.93000,0.08%,465690 +2024-02-08,340.29000,345.70500,339.50000,345.33000,345.33000,2.49%,398501 +2024-02-09,345.33000,346.79000,341.89000,342.28000,342.28000,-0.88%,851488 +2024-02-12,341.42000,343.17000,337.48000,337.88000,337.88000,-1.29%,533374 +2024-02-13,331.64000,333.45000,326.16000,327.52000,327.52000,-3.07%,1125868 +2024-02-14,329.91000,331.60000,328.45000,330.00000,330.00000,0.76%,582820 +2024-02-15,334.05000,334.05000,328.41000,330.98000,330.98000,0.30%,383579 +2024-02-16,331.00000,334.12000,329.61500,329.85000,329.85000,-0.34%,444310 +2024-02-20,328.74000,332.17000,327.05000,332.14000,332.14000,0.69%,574095 +2024-02-21,328.30000,328.97000,321.45000,328.63000,328.63000,-1.06%,551209 +2024-02-22,351.64000,352.97000,338.15000,340.34000,340.34000,3.56%,1275727 +2024-02-23,340.65000,342.44000,339.64000,340.89000,340.89000,0.16%,357455 +2024-02-26,339.62000,339.62000,336.01000,336.32000,336.32000,-1.34%,469492 +2024-02-27,336.15000,338.76000,333.88500,335.77000,335.77000,-0.16%,420275 +2024-02-28,333.66000,335.36000,332.35000,333.09000,333.09000,-0.80%,483502 +2024-02-29,336.73000,336.73000,332.19000,334.17000,334.17000,0.32%,803419 +2024-03-01,333.62000,341.50000,332.12000,339.62000,339.62000,1.63%,491465 +2024-03-04,340.37000,342.50000,338.56000,340.48000,340.48000,0.25%,583760 +2024-03-05,337.25000,339.06000,327.34500,328.79000,328.79000,-3.43%,420191 +2024-03-06,331.78000,338.00000,329.88000,335.86000,335.86000,2.15%,439526 +2024-03-07,338.71000,340.88000,335.41000,339.37000,339.37000,1.05%,339308 +2024-03-08,339.40000,340.10000,334.14000,335.11000,335.11000,-1.26%,366432 +2024-03-11,335.68000,335.92000,330.60000,333.57000,333.57000,-0.46%,263133 +2024-03-12,333.13000,337.99000,333.13000,337.73000,337.73000,1.25%,260919 +2024-03-13,336.70000,338.46000,328.64000,329.37000,329.37000,-2.48%,412261 +2024-03-14,332.22000,332.35000,327.26000,330.29000,330.29000,0.28%,484407 +2024-03-15,328.85000,330.11000,326.20500,327.88000,327.88000,-0.73%,752057 +2024-03-18,330.66000,337.14000,328.60000,335.27000,335.27000,2.25%,613059 +2024-03-19,335.27000,343.66000,334.70400,342.37000,342.37000,2.12%,579493 +2024-03-20,342.96000,344.39000,339.16000,343.32000,343.32000,0.28%,560933 +2024-03-21,345.98000,351.69000,345.56000,348.20000,348.20000,1.42%,366313 +2024-03-22,349.83000,352.58000,346.03000,349.24000,349.24000,0.30%,558225 +2024-03-25,347.58000,348.23000,343.46500,347.52000,347.52000,-0.49%,416497 +2024-03-26,347.79000,352.09000,347.79000,349.84000,349.84000,0.67%,682233 +2024-03-27,352.87000,354.34000,345.01000,347.93000,347.93000,-0.55%,457719 +2024-03-28,349.99000,349.99000,345.17000,347.16000,347.16000,-0.22%,432948 +2024-04-01,347.16000,348.97000,344.45000,347.48000,347.48000,0.09%,539258 +2024-04-02,343.00000,347.25000,341.51000,345.78000,345.78000,-0.49%,302904 +2024-04-03,343.95000,348.23000,342.96000,346.74000,346.74000,0.28%,279568 +2024-04-04,352.03000,352.71000,340.66000,341.18000,341.18000,-1.60%,537861 +2024-04-05,341.40000,345.13000,340.95000,341.87000,341.87000,0.20%,283554 +2024-04-08,342.08000,346.85000,341.15000,344.10000,344.10000,0.65%,242932 +2024-04-09,347.81000,348.24000,342.44000,344.50000,344.50000,0.12%,277601 +2024-04-10,338.68000,340.20500,336.95900,339.49000,339.49000,-1.45%,414013 +2024-04-11,338.88000,341.73000,336.09000,340.10000,340.10000,0.18%,327501 +2024-04-12,335.47000,338.05000,332.88000,334.20000,334.20000,-1.73%,658666 +2024-04-15,337.69000,338.30900,327.25000,328.16000,328.16000,-1.81%,310987 +2024-04-16,328.78000,329.08200,326.24000,326.81000,326.81000,-0.41%,305337 +2024-04-17,328.92000,328.92000,325.50000,325.62000,325.62000,-0.36%,214321 +2024-04-18,326.79000,326.79000,322.57000,324.50000,324.50000,-0.34%,208575 +2024-04-19,325.87000,325.87000,320.32000,322.11000,322.11000,-0.74%,423476 +2024-04-22,326.26000,326.63000,322.70000,324.81000,324.81000,0.84%,266007 +2024-04-23,324.44000,328.79000,323.36000,325.97000,325.97000,0.36%,176310 +2024-04-24,325.14000,328.92000,324.00000,328.57000,328.57000,0.80%,219002 +2024-04-25,327.89000,328.63000,321.89000,327.04000,327.04000,-0.47%,373967 +2024-04-26,327.04000,336.07000,327.04000,333.75000,333.75000,2.05%,251788 +2024-04-29,333.50000,333.50000,328.90500,329.87000,329.87000,-1.16%,410685 +2024-04-30,328.27000,331.21000,324.69000,324.88000,324.88000,-1.51%,422243 +2024-05-01,323.91000,328.47000,320.00000,321.48000,321.48000,-1.05%,516474 +2024-05-02,313.08000,316.41000,308.03000,314.53000,314.53000,-2.16%,1084667 +2024-05-03,313.87000,323.70000,313.87000,319.52000,319.52000,1.59%,578961 +2024-05-06,320.23000,322.20000,318.77000,321.59000,321.59000,0.65%,443535 +2024-05-07,322.05000,326.27000,321.39000,325.04000,325.04000,1.07%,340053 +2024-05-08,324.30000,327.98000,323.58500,326.96000,326.96000,0.59%,180229 +2024-05-09,328.02000,328.58000,326.26000,327.25000,327.25000,0.09%,197013 +2024-05-10,328.50000,331.27500,327.00000,328.25000,328.25000,0.31%,219870 +2024-05-13,331.42000,331.81000,326.55000,328.20000,328.20000,-0.02%,248001 +2024-05-14,329.48000,329.48000,323.91500,325.86000,325.86000,-0.71%,485629 +2024-05-15,328.00000,333.04500,326.41000,329.88000,329.88000,1.23%,661782 +2024-05-16,328.87000,330.26100,327.32000,327.53000,327.53000,-0.71%,369766 +2024-05-17,328.00000,328.09000,326.27000,327.71000,327.71000,0.05%,400808 +2024-05-20,327.71000,329.88000,324.86500,328.59000,328.59000,0.27%,412074 +2024-05-21,327.89000,327.92000,325.01000,326.79000,326.79000,-0.55%,314511 +2024-05-22,327.83000,329.35000,325.18500,326.36000,326.36000,-0.13%,592217 +2024-05-23,327.95000,335.18000,325.30000,328.18000,328.18000,0.56%,562899 +2024-05-24,327.25000,333.61000,326.07000,331.11000,331.11000,0.89%,300299 +2024-05-28,328.41000,329.82500,325.80000,328.08000,328.08000,-0.92%,466658 +2024-05-29,325.15000,326.92000,321.10000,322.44000,322.44000,-1.72%,460218 +2024-05-30,320.84000,323.41000,319.53000,319.91000,319.91000,-0.78%,366715 +2024-05-31,320.51000,320.87000,312.27000,317.45000,317.45000,-0.77%,729944 +2024-06-03,316.74000,317.53000,311.25000,314.75000,314.75000,-0.85%,502216 +2024-06-04,314.00000,317.28500,313.65000,317.10000,317.10000,0.75%,374868 +2024-06-05,317.64000,327.78000,317.02000,327.07000,327.07000,3.14%,577798 +2024-06-06,327.07000,328.18000,323.50000,324.73000,324.73000,-0.72%,459319 +2024-06-07,324.77000,327.00000,323.52000,324.30000,324.30000,-0.13%,322387 +2024-06-10,322.77000,325.85000,321.41500,323.31000,323.31000,-0.31%,301549 +2024-06-11,321.23000,323.65000,320.24500,323.13000,323.13000,-0.06%,581474 +2024-06-12,324.00000,328.98000,323.67000,326.39000,326.39000,1.01%,401587 +2024-06-13,325.00000,327.75000,324.79000,325.01000,325.01000,-0.42%,349731 +2024-06-14,325.00000,325.00000,322.00000,323.17000,323.17000,-0.57%,529061 +2024-06-17,322.35000,328.85000,321.03000,327.22500,327.22500,1.25%,793972 +2024-06-18,327.23000,327.98000,319.48000,325.13000,325.13000,-0.64%,828322 +2024-06-20,324.66000,329.34000,321.69000,325.68000,325.68000,0.17%,761034 +2024-06-21,326.84000,328.84000,322.46000,325.35000,325.35000,-0.10%,1322275 +2024-06-24,324.99000,326.31000,320.79300,321.10000,321.10000,-1.31%,508711 +2024-06-25,321.11000,324.86000,320.05000,324.38000,324.38000,1.02%,487489 +2024-06-26,323.31000,324.88000,320.38000,321.32000,321.32000,-0.94%,402948 +2024-06-27,322.24000,323.20000,319.79000,321.82000,321.82000,0.16%,411735 +2024-06-28,321.67000,323.43000,320.76000,321.50000,321.50000,-0.10%,1912290 +2024-07-01,322.14000,323.98000,316.80000,321.16000,321.16000,-0.11%,424488 +2024-07-02,321.16000,327.50000,321.16000,327.10000,327.10000,1.85%,364930 +2024-07-03,326.67000,328.42000,324.46000,326.95000,326.95000,-0.05%,286662 +2024-07-05,327.14000,331.27000,325.73000,331.25000,331.25000,1.32%,298286 +2024-07-08,330.81000,333.32000,327.50000,327.64000,327.64000,-1.09%,446287 +2024-07-09,327.86000,328.76000,324.36000,327.35000,327.35000,-0.09%,269765 +2024-07-10,328.44000,332.12000,323.77000,331.00000,331.00000,1.12%,369086 +2024-07-11,331.50000,332.98000,326.99000,327.27000,327.27000,-1.13%,501632 +2024-07-12,328.33000,331.91000,326.72000,329.36000,329.36000,0.64%,232476 +2024-07-15,329.36000,331.97000,327.05000,327.46000,327.46000,-0.58%,364884 +2024-07-16,328.76000,331.49000,326.93000,330.37000,330.37000,0.89%,335190 +2024-07-17,328.47000,328.47000,319.74000,320.23000,320.23000,-3.07%,548259 +2024-07-18,321.01000,321.87000,313.13000,315.67000,315.67000,-1.42%,442173 +2024-07-19,315.41000,317.11000,312.61000,314.54000,314.54000,-0.36%,330594 +2024-07-22,315.89000,320.48000,315.89000,318.64000,318.64000,1.30%,471036 +2024-07-23,317.57000,324.56000,317.15000,320.08000,320.08000,0.45%,263164 +2024-07-24,319.44000,319.44000,309.42000,310.55000,310.55000,-2.98%,404018 +2024-07-25,312.92000,315.11000,310.00000,310.69000,310.69000,0.05%,471076 +2024-07-26,311.77000,315.68000,310.82000,312.26000,312.26000,0.51%,323741 +2024-07-29,314.59000,315.33000,308.12000,309.64000,309.64000,-0.84%,232016 +2024-07-30,312.45000,313.74000,303.86000,304.45000,304.45000,-1.68%,439878 +2024-07-31,311.70000,316.60000,307.85000,313.63000,313.63000,3.02%,581732 +2024-08-01,319.67000,323.98000,306.58500,309.83000,309.83000,-1.21%,516076 +2024-08-02,307.98000,308.88500,294.25000,302.22000,302.22000,-2.46%,704966 +2024-08-05,300.20000,300.85000,289.82000,296.54000,296.54000,-1.88%,860660 +2024-08-06,298.14000,305.78000,296.91000,302.79000,302.79000,2.11%,563887 +2024-08-07,305.64000,309.75000,298.58000,298.80000,298.80000,-1.32%,437704 +2024-08-08,301.81000,310.00000,299.26600,309.06000,309.06000,3.43%,348163 +2024-08-09,308.61000,313.89000,306.22500,311.15000,311.15000,0.68%,369793 +2024-08-12,310.73000,313.68000,309.48000,313.31000,313.31000,0.69%,302437 +2024-08-13,315.60000,319.54000,313.16000,318.07000,318.07000,1.52%,401002 +2024-08-14,318.07000,320.39000,317.28100,319.13000,319.13000,0.33%,291479 +2024-08-15,322.77000,326.40000,322.05000,325.00000,325.00000,1.84%,284807 +2024-08-16,323.74000,325.55000,322.19000,325.48000,325.48000,0.15%,192959 +2024-08-19,326.25000,327.02000,323.21000,326.93000,326.93000,0.45%,152613 +2024-08-20,326.93000,328.73000,325.76500,326.02000,326.02000,-0.28%,320641 +2024-08-21,327.96000,331.18500,325.09000,330.98000,330.98000,1.52%,269909 +2024-08-22,332.66000,334.51000,324.75000,325.23000,325.23000,-1.74%,319054 +2024-08-23,327.58000,329.79000,323.02000,323.45000,323.45000,-0.55%,291415 +2024-08-26,322.89000,323.00000,318.10500,319.46000,319.46000,-1.23%,192388 +2024-08-27,318.88000,320.70000,317.14000,318.41000,318.41000,-0.33%,289060 +2024-08-28,318.29000,318.68000,314.71000,315.60000,315.60000,-0.88%,247585 +2024-08-29,316.84000,322.47000,316.84000,319.99000,319.99000,1.39%,303952 +2024-08-30,322.38000,322.80000,318.78000,321.42000,321.42000,0.45%,953396 +2024-09-03,319.78000,322.43800,308.30500,309.02000,309.02000,-3.86%,581583 +2024-09-04,307.01000,310.46500,306.89500,308.81000,308.81000,-0.07%,197815 +2024-09-05,307.33000,311.27000,304.96000,309.75000,309.75000,0.30%,299981 +2024-09-06,310.93000,310.93000,304.07000,305.04000,305.04000,-1.52%,464967 +2024-09-09,308.36000,310.00000,304.42000,309.70000,309.70000,1.53%,646519 +2024-09-10,310.17000,310.58000,305.35000,308.92000,308.92000,-0.25%,398317 +2024-09-11,308.44000,318.24000,306.27300,317.46000,317.46000,2.76%,551676 +2024-09-12,316.76000,320.20000,313.40000,319.13000,319.13000,0.53%,317749 +2024-09-13,319.13000,320.20000,315.96500,318.51000,318.51000,-0.19%,240231 +2024-09-16,320.19000,320.60500,317.57000,318.05000,318.05000,-0.14%,227174 +2024-09-17,318.72000,319.96700,315.67000,317.25000,317.25000,-0.25%,214692 +2024-09-18,318.06000,318.26000,312.86000,313.39000,313.39000,-1.22%,346344 +2024-09-19,320.26000,322.97000,319.58000,322.29000,322.29000,2.84%,423864 +2024-09-20,321.54000,321.54000,317.00000,320.25000,320.25000,-0.63%,732154 +2024-09-23,320.25000,322.08000,317.31000,321.27000,321.27000,0.32%,256581 +2024-09-24,322.56000,324.38000,317.53000,324.19000,324.19000,0.91%,323726 +2024-09-25,323.26000,323.26000,317.93000,319.38000,319.38000,-1.48%,391903 +2024-09-26,325.80000,325.80000,322.66000,324.84000,324.84000,1.71%,516826 +2024-09-27,325.99000,325.99000,322.93000,325.15000,325.15000,0.10%,370781 +2024-09-30,323.56000,324.21000,317.44000,318.63000,318.63000,-2.01%,403677 +2024-10-01,318.00000,319.43000,310.61000,313.05000,313.05000,-1.75%,384862 +2024-10-02,312.64000,319.22000,312.13000,317.45000,317.45000,1.41%,255427 +2024-10-03,314.61000,317.68000,312.51000,313.09000,313.09000,-1.37%,270374 +2024-10-04,317.96000,318.01000,313.34000,315.73000,315.73000,0.84%,230504 +2024-10-07,313.61000,316.12000,311.78800,313.07000,313.07000,-0.84%,579193 +2024-10-08,314.24000,321.54000,314.24000,320.87000,320.87000,2.49%,217342 +2024-10-09,321.71000,326.33000,320.23500,326.20000,326.20000,1.66%,423977 +2024-10-10,322.85000,330.01000,322.85000,328.94000,328.94000,0.84%,362136 +2024-10-11,329.37000,331.99000,327.74000,330.03000,330.03000,0.33%,267097 +2024-10-14,333.24000,335.50000,329.46000,335.31000,335.31000,1.60%,393884 +2024-10-15,336.74000,339.62000,327.46000,328.60000,328.60000,-2.00%,500652 +2024-10-16,329.73000,329.73000,320.85500,323.77000,323.77000,-1.47%,305869 +2024-10-17,327.11000,328.06000,323.51000,326.58000,326.58000,0.87%,330215 +2024-10-18,328.69000,329.91000,325.88000,327.40000,327.40000,0.25%,386254 +2024-10-21,325.37000,328.70000,325.01000,327.46000,327.46000,0.02%,245706 +2024-10-22,326.25000,326.54000,322.91500,325.65000,325.65000,-0.55%,272844 +2024-10-23,323.07000,324.38000,319.47000,321.85000,321.85000,-1.17%,302352 +2024-10-24,325.47000,325.47000,319.18000,321.37000,321.37000,-0.15%,322956 +2024-10-25,324.21000,328.81000,322.66000,322.81000,322.81000,0.45%,300421 +2024-10-28,324.99000,324.99000,320.85000,321.17000,321.17000,-0.51%,363248 +2024-10-29,322.64000,329.43000,321.75000,328.41000,328.41000,2.25%,315258 +2024-10-30,326.03000,329.98000,325.42000,328.57000,328.57000,0.05%,372320 +2024-10-31,326.45000,326.60000,319.69000,320.41000,320.41000,-2.48%,486504 +2024-11-01,319.87000,324.64000,315.47000,323.75000,323.75000,1.04%,558471 +2024-11-04,324.57000,326.01000,322.44500,324.16000,324.16000,0.13%,532221 +2024-11-05,324.86000,329.50000,324.30000,324.48000,324.48000,0.10%,395480 +2024-11-06,333.93000,336.97000,331.32000,333.62000,333.62000,2.82%,692526 +2024-11-07,345.00000,357.29000,341.10500,355.58000,355.58000,6.58%,1434475 +2024-11-08,353.91000,353.91000,340.83500,342.18000,342.18000,-3.77%,777113 +2024-11-11,342.02000,347.97000,341.45000,346.33000,346.33000,1.21%,321109 +2024-11-12,344.40000,346.14000,342.55000,344.48000,344.48000,-0.53%,298936 +2024-11-13,345.17000,348.53000,343.73100,344.10000,344.10000,-0.11%,421118 +2024-11-14,343.91000,343.91000,339.00000,340.28000,340.28000,-1.11%,548216 +2024-11-15,338.95000,338.95000,331.49500,332.38000,332.38000,-2.32%,527043 +2024-11-18,335.31000,337.82000,331.68500,336.40000,336.40000,1.21%,422708 +2024-11-19,334.26000,341.00000,331.70000,339.52000,339.52000,0.93%,427197 +2024-11-20,339.12000,343.15000,337.43000,342.24000,342.24000,0.80%,460018 +2024-11-21,345.00000,350.10000,342.37500,348.94000,348.94000,1.96%,636558 +2024-11-22,349.18000,352.55000,348.36000,350.00000,350.00000,0.30%,432550 +2024-11-25,351.37000,352.94000,347.02000,352.14000,352.14000,0.61%,900738 +2024-11-26,352.65000,352.70000,347.85500,349.85000,349.85000,-0.65%,510587 +2024-11-27,349.17000,352.35000,343.85000,348.02000,348.02000,-0.52%,428446 +2024-11-29,346.96000,351.55000,345.83000,351.10000,351.10000,0.89%,178734 +2024-12-02,349.01000,352.02000,347.73000,350.51000,350.51000,-0.17%,460273 +2024-12-03,347.43000,351.84500,345.65000,351.05000,351.05000,0.15%,437589 +2024-12-04,354.29000,363.03000,350.78500,361.45000,361.45000,2.96%,611841 +2024-12-05,355.21000,355.21000,340.50000,344.39000,344.39000,-4.72%,1014880 +2024-12-06,344.12000,349.05000,344.12000,345.30000,345.30000,0.26%,721834 +2024-12-09,344.19000,344.37000,339.62000,342.51000,342.51000,-0.81%,508218 +2024-12-10,341.90000,341.90000,337.43000,339.70000,339.70000,-0.82%,262975 +2024-12-11,341.99000,346.00000,341.99000,344.00000,344.00000,1.27%,462851 +2024-12-12,343.96000,345.26000,341.43000,341.58000,341.58000,-0.70%,352803 +2024-12-13,338.85000,342.88000,337.54000,340.24000,340.24000,-0.39%,404239 +2024-12-16,341.00000,344.81000,340.07000,342.61000,342.61000,0.70%,666953 +2024-12-17,342.24000,344.61000,340.72000,343.07000,343.07000,0.13%,407268 +2024-12-18,343.12000,344.48400,332.79500,333.70000,333.70000,-2.73%,530359 +2024-12-19,335.46000,342.02000,333.97000,334.48000,334.48000,0.23%,664243 +2024-12-20,331.47000,340.49000,331.47000,338.38000,338.38000,1.17%,1360018 +2024-12-23,337.26000,341.67000,335.00000,339.50000,339.50000,0.33%,490284 +2024-12-24,340.25000,342.84000,337.74000,342.84000,342.84000,0.98%,172083 +2024-12-26,339.65000,341.65000,339.00000,340.16000,340.16000,-0.78%,187728 +2024-12-27,336.50000,339.85000,335.65000,339.70500,339.70500,-0.13%,283439 +2024-12-30,337.10000,339.72000,334.02500,337.92000,337.92000,-0.53%,219450 +2024-12-31,338.23000,340.54000,336.94000,337.33000,337.33000,-0.17%,256611 +2025-01-02,339.37000,339.94500,332.42000,336.06000,336.06000,-0.38%,486474 +2025-01-03,338.75000,339.39000,335.52000,338.38000,338.38000,0.69%,195940 +2025-01-06,339.00000,343.53000,337.24000,338.65000,338.65000,0.08%,537780 +2025-01-07,338.59000,339.70000,334.89000,335.86000,335.86000,-0.82%,434939 +2025-01-08,336.01000,343.80000,336.01000,343.47000,343.47000,2.27%,967333 +2025-01-10,340.03000,342.10000,336.28000,337.81000,337.81000,-1.65%,472464 +2025-01-13,336.62000,338.00000,335.00000,337.19000,337.19000,-0.18%,548820 +2025-01-14,338.99000,340.06000,336.14000,339.58000,339.58000,0.71%,252101 +2025-01-15,344.86000,346.75000,341.44000,343.07000,343.07000,1.03%,504348 +2025-01-16,345.73000,347.97000,343.77000,344.42000,344.42000,0.39%,398748 +2025-01-17,350.11000,352.35000,347.67000,349.93000,349.93000,1.60%,608368 +2025-01-21,350.61000,354.22000,349.51000,352.07000,352.07000,0.61%,459947 +2025-01-22,352.67000,357.17000,352.65000,356.63000,356.63000,1.30%,377235 +2025-01-23,354.68000,360.67000,354.05000,360.36000,360.36000,1.05%,530024 +2025-01-24,359.57000,360.06500,355.64000,357.37000,357.37000,-0.83%,371259 +2025-01-27,349.13000,352.64000,343.65000,344.89000,344.89000,-3.49%,664579 +2025-01-28,344.54000,351.32000,343.44000,350.23000,350.23000,1.55%,418504 +2025-01-29,350.23000,350.68000,345.98000,346.29000,346.29000,-1.12%,244627 +2025-01-30,348.00000,352.07000,346.93000,351.57000,351.57000,1.52%,368228 +2025-01-31,351.65000,355.23000,350.00000,350.50000,350.50000,-0.30%,383567 +2025-02-03,350.49000,350.49000,342.84000,346.78000,346.78000,-1.06%,479838 +2025-02-04,344.37000,347.83000,344.37000,346.96000,346.96000,0.05%,566357 +2025-02-05,346.72000,349.36000,344.35000,347.01000,347.01000,0.01%,520326 +2025-02-06,347.65000,349.62000,345.04000,346.62000,346.62000,-0.11%,510269 +2025-02-07,346.81000,349.41000,342.19000,344.86000,344.86000,-0.51%,556338 +2025-02-10,346.00000,346.00000,341.21000,342.00000,342.00000,-0.83%,521966 +2025-02-11,338.88000,342.73000,338.88000,341.43000,341.43000,-0.17%,241710 +2025-02-12,336.69000,337.90000,333.05000,334.12000,334.12000,-2.14%,461232 +2025-02-13,336.24000,339.43000,333.46000,339.16500,339.16500,1.51%,550836 +2025-02-14,340.01000,340.80000,337.03000,338.93000,338.93000,-0.07%,307401 +2025-02-18,341.09000,341.09000,336.34000,338.58000,338.58000,-0.10%,403365 +2025-02-19,338.80000,338.80000,329.00000,336.74000,336.74000,-0.54%,871445 +2025-02-20,338.36000,344.99500,337.80500,340.46000,340.46000,1.10%,714760 +2025-02-21,340.31000,340.31000,333.89000,334.21000,334.21000,-1.84%,839052 +2025-02-24,337.28000,338.55500,332.06000,333.63000,333.63000,-0.17%,534136 +2025-02-25,332.92000,333.98000,330.12000,330.40000,330.40000,-0.97%,460447 +2025-02-26,328.94000,335.41000,328.34000,332.32000,332.32000,0.58%,404780 +2025-02-27,333.88000,336.44000,329.37000,330.37000,330.37000,-0.59%,680599 +2025-02-28,331.86000,333.93000,328.44000,333.25000,333.25000,0.87%,840315 +2025-03-03,334.05000,335.23000,325.15000,325.44000,325.44000,-2.34%,965060 +2025-03-04,326.25000,328.97000,320.66500,323.22000,323.22000,-0.68%,694641 +2025-03-05,321.28000,328.89600,321.28000,327.78000,327.78000,1.41%,444567 +2025-03-06,323.42000,327.52000,321.74000,325.14000,325.14000,-0.81%,432876 +2025-03-07,322.61000,326.46000,319.50800,325.61000,325.61000,0.14%,389644 +2025-03-10,322.81000,322.81000,318.18000,318.71000,318.71000,-2.12%,632306 +2025-03-11,321.06000,323.97300,317.66300,320.36000,320.36000,0.52%,471029 +2025-03-12,319.88000,324.29000,316.95500,317.49000,317.49000,-0.90%,690143 +2025-03-13,317.16000,318.69500,314.11000,317.56000,317.56000,0.02%,511577 +2025-03-14,319.48000,323.41000,317.98000,322.68000,322.68000,1.61%,570399 +2025-03-17,322.67000,327.24500,321.25000,324.95000,324.95000,0.70%,718668 +2025-03-18,322.42000,323.98000,320.63500,323.82000,323.82000,-0.35%,473705 +2025-03-19,324.46000,325.29000,320.77000,323.04000,323.04000,-0.24%,481361 +2025-03-20,322.70000,325.31000,319.84000,324.63000,324.63000,0.49%,440835 +2025-03-21,320.11000,326.27000,318.83000,324.20000,324.20000,-0.13%,552566 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/APH-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/APH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e2dcc29fddffb5992946fc3d8a40f6979d1bcfbb --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/APH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,14.93500,14.98300,14.73800,14.77300,13.34100,-1.08%,4196552 +2015-03-25,14.76500,14.81800,14.40300,14.40300,13.00700,-2.50%,4218352 +2015-03-26,14.36500,14.42800,14.18500,14.37500,12.98200,-0.19%,8228156 +2015-03-27,14.38300,14.44300,14.32000,14.41000,13.01300,0.24%,5117012 +2015-03-30,14.54500,14.71800,14.51800,14.69300,13.26800,1.96%,3367596 +2015-03-31,14.58300,14.79600,14.54000,14.73300,13.30500,0.27%,5270280 +2015-04-01,14.66500,14.69500,14.45800,14.57000,13.15800,-1.11%,5341292 +2015-04-02,14.51000,14.72500,14.51000,14.70000,13.27500,0.89%,3360896 +2015-04-06,14.61500,14.79800,14.56500,14.74300,13.31400,0.29%,4068612 +2015-04-07,14.70300,14.75500,14.67000,14.71000,13.28400,-0.22%,3355688 +2015-04-08,14.69500,14.80500,14.63300,14.80300,13.36800,0.63%,2904076 +2015-04-09,14.78300,14.86500,14.72000,14.82500,13.38800,0.15%,2313368 +2015-04-10,14.82500,14.88800,14.78500,14.88500,13.44200,0.40%,2156896 +2015-04-13,14.84500,14.90300,14.72300,14.75300,13.32300,-0.89%,2939984 +2015-04-14,14.70300,14.76000,14.61300,14.73300,13.30500,-0.14%,3342988 +2015-04-15,14.76300,14.87800,14.72300,14.80500,13.37000,0.49%,3810012 +2015-04-16,14.74300,14.81300,14.68400,14.69000,13.26600,-0.78%,3235804 +2015-04-17,14.57800,14.59300,14.44300,14.49000,13.08600,-1.36%,3596292 +2015-04-20,14.59300,14.67800,14.58600,14.61000,13.19400,0.83%,3528764 +2015-04-21,14.67500,14.74300,14.54000,14.54000,13.13100,-0.48%,6378372 +2015-04-22,14.16000,14.42300,13.88300,14.20300,12.82600,-2.32%,8589112 +2015-04-23,14.09000,14.25500,14.02000,14.17500,12.80100,-0.20%,4693824 +2015-04-24,14.17000,14.17000,14.02500,14.04300,12.68100,-0.93%,5086856 +2015-04-27,14.03800,14.09000,13.97300,14.05500,12.69300,0.09%,4809860 +2015-04-28,14.01500,14.06000,13.90300,13.99800,12.64100,-0.41%,5322544 +2015-04-29,13.89500,13.97500,13.85500,13.94800,12.59600,-0.36%,3532060 +2015-04-30,13.85800,13.94500,13.73800,13.84300,12.50100,-0.75%,4872240 +2015-05-01,13.94300,14.13000,13.89300,14.12300,12.75400,2.02%,4655788 +2015-05-04,14.13300,14.24800,14.13300,14.20800,12.83100,0.60%,3353200 +2015-05-05,14.17300,14.22500,13.95800,13.98000,12.62500,-1.60%,3538824 +2015-05-06,14.05500,14.05500,13.85500,13.92500,12.57500,-0.39%,3104764 +2015-05-07,13.96000,13.98500,13.89800,13.93800,12.58700,0.09%,2385720 +2015-05-08,14.06000,14.21300,14.04800,14.20300,12.82600,1.90%,2549344 +2015-05-11,14.14800,14.32000,14.08000,14.28800,12.90300,0.60%,5279236 +2015-05-12,14.20000,14.27800,14.15000,14.19300,12.81700,-0.66%,3412948 +2015-05-13,14.24500,14.40000,14.20300,14.23800,12.85800,0.32%,3303848 +2015-05-14,14.35800,14.53300,14.29000,14.52000,13.11300,1.98%,2935548 +2015-05-15,14.46500,14.54300,14.40500,14.44500,13.04500,-0.52%,2314896 +2015-05-18,14.39500,14.54300,14.39500,14.54000,13.13100,0.66%,2027072 +2015-05-19,14.58300,14.60000,14.49800,14.51500,13.10800,-0.17%,2084876 +2015-05-20,14.50000,14.61000,14.47500,14.56800,13.15600,0.37%,2820280 +2015-05-21,14.60500,14.62300,14.44500,14.49300,13.08800,-0.51%,2671864 +2015-05-22,14.44500,14.51800,14.38500,14.48300,13.07900,-0.07%,3365336 +2015-05-26,14.34300,14.46800,14.25000,14.29500,12.91000,-1.30%,3855088 +2015-05-27,14.34300,14.43000,14.17300,14.41300,13.01600,0.83%,4263556 +2015-05-28,14.39800,14.44000,14.35500,14.40800,13.01100,-0.03%,3076148 +2015-05-29,14.39800,14.43800,14.25800,14.26300,12.88000,-1.01%,3321048 +2015-06-01,14.27800,14.33300,14.15300,14.30000,12.91400,0.26%,4326096 +2015-06-02,14.24800,14.48000,14.14600,14.41500,13.01800,0.80%,3853328 +2015-06-03,14.41800,14.54000,14.35300,14.47000,13.06800,0.38%,2934952 +2015-06-04,14.40800,14.40800,14.21800,14.23800,12.85800,-1.60%,3380840 +2015-06-05,14.19800,14.31800,14.14300,14.28500,12.90000,0.33%,2101528 +2015-06-08,14.27300,14.30500,14.17800,14.21500,12.86500,-0.49%,2853884 +2015-06-09,14.14800,14.24000,14.13000,14.17300,12.82700,-0.30%,2240812 +2015-06-10,14.21800,14.37000,14.20500,14.34800,12.98500,1.23%,1809544 +2015-06-11,14.37500,14.40800,14.31800,14.37500,13.01000,0.19%,2125576 +2015-06-12,14.28800,14.44800,14.23500,14.42300,13.05300,0.33%,4098824 +2015-06-15,14.31800,14.31800,14.16500,14.24800,12.89500,-1.21%,2829984 +2015-06-16,14.25000,14.36500,14.21000,14.28800,12.93100,0.28%,2748592 +2015-06-17,14.33300,14.37800,14.17500,14.25800,12.90400,-0.21%,2694076 +2015-06-18,14.30500,14.56300,14.28000,14.55000,13.16900,2.05%,3180432 +2015-06-19,14.48000,14.52300,14.41800,14.42300,13.05300,-0.87%,3850748 +2015-06-22,14.52300,14.54300,14.42500,14.48300,13.10800,0.42%,1923952 +2015-06-23,14.47800,14.49000,14.37500,14.43300,13.06200,-0.35%,2660568 +2015-06-24,14.43500,14.46300,14.18000,14.19800,12.85000,-1.63%,3743220 +2015-06-25,14.22500,14.24800,14.02800,14.04500,12.71200,-1.08%,2721652 +2015-06-26,14.06000,14.12000,13.89500,13.92000,12.59900,-0.89%,5658900 +2015-06-29,13.90800,14.54300,13.87500,14.21000,12.86100,2.08%,20193312 +2015-06-30,14.37000,14.66000,14.37000,14.49300,13.11700,1.99%,11082152 +2015-07-01,14.62500,14.62800,14.30500,14.36300,12.99900,-0.90%,6363840 +2015-07-02,14.35000,14.44000,14.19000,14.24800,12.89500,-0.80%,5759812 +2015-07-06,14.10300,14.22500,13.94600,14.00500,12.67500,-1.71%,7061440 +2015-07-07,14.00300,14.06300,13.78000,13.97300,12.64600,-0.23%,7464664 +2015-07-08,13.83300,13.86300,13.54800,13.55000,12.26400,-3.03%,5292776 +2015-07-09,13.76500,13.77300,13.54500,13.57300,12.28400,0.17%,3661688 +2015-07-10,13.75000,13.77800,13.55800,13.62800,12.33400,0.41%,4284160 +2015-07-13,13.73000,13.85300,13.68000,13.84500,12.53100,1.59%,3925744 +2015-07-14,13.82000,13.86800,13.76800,13.78800,12.47900,-0.41%,3405252 +2015-07-15,13.80500,13.89000,13.73000,13.75000,12.44500,-0.28%,5833220 +2015-07-16,13.84000,13.88500,13.71000,13.73800,12.43300,-0.09%,3641924 +2015-07-17,13.75500,13.77000,13.49500,13.58000,12.29100,-1.15%,6749764 +2015-07-20,13.61500,13.63800,13.52000,13.58800,12.29800,0.06%,5198900 +2015-07-21,13.59800,13.69300,13.49800,13.52300,12.23900,-0.48%,7044808 +2015-07-22,13.78800,14.22000,13.68800,14.19500,12.84700,4.97%,10652588 +2015-07-23,14.24800,14.35000,14.06300,14.06500,12.73000,-0.92%,4328956 +2015-07-24,14.05300,14.16000,13.93000,13.96500,12.63900,-0.71%,3852700 +2015-07-27,13.92000,13.96800,13.64800,13.68800,12.38800,-1.98%,5229220 +2015-07-28,13.73300,14.16000,13.70500,14.13800,12.79500,3.29%,6827552 +2015-07-29,14.12000,14.28800,13.97800,14.26300,12.90800,0.88%,5758780 +2015-07-30,14.26500,14.30000,14.17300,14.22800,12.87700,-0.25%,3041680 +2015-07-31,14.27500,14.35300,14.07500,14.10300,12.76400,-0.88%,2574724 +2015-08-03,14.05300,14.11300,13.88300,13.98500,12.65700,-0.84%,2643108 +2015-08-04,13.97800,14.01800,13.86500,13.90000,12.58000,-0.61%,2258288 +2015-08-05,13.99800,14.10500,13.94300,14.02300,12.69100,0.88%,2394856 +2015-08-06,13.99500,14.12500,13.91500,13.93500,12.61200,-0.63%,1990460 +2015-08-07,13.90000,13.94300,13.77300,13.89000,12.57100,-0.32%,2229136 +2015-08-10,14.15500,14.24700,13.99000,14.15800,12.81300,1.93%,3190004 +2015-08-11,14.01800,14.06300,13.91500,13.98000,12.65300,-1.26%,3729328 +2015-08-12,13.88300,13.97000,13.69300,13.93800,12.61400,-0.30%,3162992 +2015-08-13,13.95000,14.03300,13.86000,13.86300,12.54600,-0.54%,2768584 +2015-08-14,13.84300,13.90300,13.77800,13.89300,12.57400,0.22%,2160476 +2015-08-17,13.80500,13.94800,13.76800,13.94800,12.62300,0.40%,2739964 +2015-08-18,13.94800,13.96800,13.77800,13.80000,12.49000,-1.06%,2184792 +2015-08-19,13.71000,13.84000,13.59000,13.80800,12.49700,0.06%,3773364 +2015-08-20,13.67500,13.76800,13.53000,13.53000,12.24600,-2.01%,4542500 +2015-08-21,13.42000,13.44300,12.95300,12.96000,11.73000,-4.21%,6859268 +2015-08-24,12.19800,13.07000,11.91500,12.26500,11.10100,-5.36%,2915104 +2015-08-25,12.69500,12.77300,12.39000,12.39800,11.22100,1.08%,13493908 +2015-08-26,12.74000,12.78000,12.22900,12.64800,11.44700,2.02%,7293212 +2015-08-27,12.82500,13.30800,12.77800,13.30500,12.04200,5.19%,10702548 +2015-08-28,13.22500,13.41300,13.12800,13.22000,11.96500,-0.64%,6201660 +2015-08-31,13.14000,13.28300,13.06000,13.09000,11.84700,-0.98%,4320936 +2015-09-01,12.77500,12.85000,12.53300,12.59500,11.39900,-3.78%,8866044 +2015-09-02,12.81000,12.98500,12.63500,12.98500,11.75200,3.10%,6676112 +2015-09-03,12.99500,13.18500,12.94800,12.99500,11.76100,0.08%,5382504 +2015-09-04,12.81500,12.84300,12.60300,12.68800,11.51500,-2.36%,5281612 +2015-09-08,12.90300,13.00300,12.76300,12.90300,11.71000,1.69%,7823896 +2015-09-09,13.04300,13.08500,12.62000,12.65300,11.48300,-1.94%,7381232 +2015-09-10,12.57800,12.93100,12.53000,12.85000,11.66200,1.56%,6791652 +2015-09-11,12.75000,12.89000,12.73500,12.88800,11.69600,0.30%,6877116 +2015-09-14,12.89800,12.94800,12.79000,12.87800,11.68700,-0.08%,5422080 +2015-09-15,12.97300,13.12000,12.90300,13.07000,11.86200,1.49%,4807408 +2015-09-16,13.03500,13.19000,12.99800,13.17800,11.95900,0.83%,5150316 +2015-09-17,13.19800,13.43500,13.17300,13.21300,11.99100,0.27%,6289740 +2015-09-18,13.02500,13.15000,12.95500,12.98500,11.78500,-1.73%,8463088 +2015-09-21,13.02000,13.12800,12.89200,13.00300,11.80100,0.14%,3600296 +2015-09-22,12.78500,12.85300,12.62000,12.67300,11.50100,-2.54%,4111932 +2015-09-23,12.65500,12.73500,12.54400,12.62000,11.45300,-0.42%,2890012 +2015-09-24,12.49500,12.55500,12.32500,12.51500,11.35800,-0.83%,5427196 +2015-09-25,12.63800,12.76500,12.58500,12.65500,11.48500,1.12%,3843460 +2015-09-28,12.55000,12.59500,12.31500,12.36800,11.22400,-2.27%,5117776 +2015-09-29,12.37500,12.49000,12.33500,12.43000,11.28100,0.50%,3894760 +2015-09-30,12.63800,12.76500,12.52500,12.74000,11.56200,2.49%,6188456 +2015-10-01,12.71500,12.75400,12.37000,12.50800,11.35100,-1.82%,6943744 +2015-10-02,12.34800,12.62800,12.28800,12.62800,11.46000,0.96%,7927204 +2015-10-05,12.73000,12.96500,12.67800,12.94500,11.74800,2.51%,3793884 +2015-10-06,12.96500,13.00000,12.77300,12.81000,11.62600,-1.04%,3891160 +2015-10-07,12.87800,13.06300,12.79800,12.91500,11.72100,0.82%,5587164 +2015-10-08,12.89300,13.03800,12.81300,13.02800,11.82300,0.87%,3851424 +2015-10-09,13.02000,13.10000,12.94000,12.98300,11.78200,-0.35%,2736272 +2015-10-12,12.96800,13.02300,12.88000,13.00800,11.80500,0.19%,2956308 +2015-10-13,12.91500,13.03000,12.90300,12.92300,11.72800,-0.65%,2435672 +2015-10-14,12.92500,13.07500,12.87300,12.97500,11.77600,0.40%,4153904 +2015-10-15,13.06800,13.24700,12.97800,13.20500,11.98400,1.77%,4833040 +2015-10-16,13.25000,13.36800,13.20800,13.32800,12.09600,0.93%,5951408 +2015-10-19,13.28000,13.31000,13.19000,13.27000,12.04300,-0.44%,4715040 +2015-10-20,13.25000,13.37300,13.22000,13.35300,12.11800,0.63%,5352936 +2015-10-21,12.50000,12.87500,12.25200,12.60800,11.44200,-5.58%,18854536 +2015-10-22,12.64300,13.18800,12.62500,13.02000,11.81600,3.27%,12183796 +2015-10-23,13.09300,13.38300,13.03400,13.38300,12.14500,2.79%,10461960 +2015-10-26,13.32500,13.46300,13.31300,13.45800,12.21400,0.56%,6075448 +2015-10-27,13.40300,13.49900,13.39500,13.49800,12.25000,0.30%,6403460 +2015-10-28,13.47300,13.60800,13.37800,13.60800,12.35000,0.81%,7745692 +2015-10-29,13.57300,13.67000,13.49600,13.60000,12.34300,-0.06%,4884316 +2015-10-30,13.63000,13.68000,13.54000,13.55500,12.30200,-0.33%,4403936 +2015-11-02,13.56300,13.78300,13.56300,13.76800,12.49500,1.57%,4691440 +2015-11-03,13.72800,13.81000,13.67000,13.72000,12.45200,-0.35%,6419724 +2015-11-04,13.74000,13.84300,13.67800,13.73300,12.46300,0.09%,3878716 +2015-11-05,13.71000,13.79800,13.59300,13.67500,12.41100,-0.42%,4171300 +2015-11-06,13.62300,13.81300,13.61300,13.79300,12.51800,0.86%,5338284 +2015-11-09,13.72300,13.77900,13.58800,13.72500,12.45600,-0.49%,6522420 +2015-11-10,13.65300,13.65300,13.50000,13.61000,12.35200,-0.84%,4109848 +2015-11-11,13.66500,13.77000,13.60800,13.68300,12.41800,0.54%,2906428 +2015-11-12,13.55800,13.62800,13.47800,13.47800,12.23200,-1.50%,3048060 +2015-11-13,13.41800,13.50500,13.24300,13.25000,12.02500,-1.69%,4322964 +2015-11-16,13.44000,13.66100,13.35000,13.63300,12.37200,2.89%,4462896 +2015-11-17,13.63500,13.65000,13.38000,13.46800,12.22300,-1.21%,5228304 +2015-11-18,13.50800,13.71500,13.42000,13.70000,12.43400,1.72%,3976924 +2015-11-19,13.73800,13.74800,13.63300,13.64500,12.38400,-0.40%,4016852 +2015-11-20,13.70500,13.74500,13.59000,13.68300,12.41800,0.28%,4309084 +2015-11-23,13.71500,13.86200,13.68300,13.84500,12.56500,1.18%,4480516 +2015-11-24,13.77300,13.80800,13.61400,13.67300,12.40900,-1.24%,6056672 +2015-11-25,13.66800,13.73800,13.65300,13.69000,12.42500,0.12%,2418840 +2015-11-27,13.68800,13.76800,13.65500,13.74000,12.47000,0.37%,1170616 +2015-11-30,13.79800,13.81800,13.68800,13.76300,12.49000,0.17%,3812732 +2015-12-01,13.81000,13.92000,13.79800,13.87300,12.59000,0.80%,3823596 +2015-12-02,13.88500,13.92000,13.63000,13.64800,12.38600,-1.62%,3457080 +2015-12-03,13.68300,13.68800,13.33800,13.40500,12.16600,-1.78%,4145928 +2015-12-04,13.47300,13.71000,13.42000,13.69800,12.43100,2.19%,3780064 +2015-12-07,13.65000,13.73300,13.59800,13.67800,12.41300,-0.15%,2627160 +2015-12-08,13.54300,13.69300,13.49600,13.58300,12.32700,-0.69%,3832760 +2015-12-09,13.49800,13.63800,13.33500,13.47300,12.22700,-0.81%,5538504 +2015-12-10,13.44500,13.51500,13.33500,13.39000,12.15200,-0.62%,5185312 +2015-12-11,13.25300,13.29800,13.11800,13.15300,11.96800,-1.77%,3622080 +2015-12-14,13.14500,13.26300,13.03300,13.20800,12.01900,0.42%,3895804 +2015-12-15,13.29300,13.31500,13.03500,13.10800,11.92800,-0.76%,6357996 +2015-12-16,13.17500,13.26800,13.01000,13.21800,12.02800,0.84%,5283908 +2015-12-17,13.22000,13.37500,13.17800,13.18300,11.99600,-0.26%,5348180 +2015-12-18,13.08800,13.11500,12.90500,12.91000,11.74800,-2.07%,8779912 +2015-12-21,13.03300,13.15500,12.90000,13.02500,11.85200,0.89%,3506096 +2015-12-22,13.10800,13.27300,13.05500,13.25800,12.06400,1.79%,3783460 +2015-12-23,13.32300,13.42800,13.26500,13.38500,12.18000,0.96%,2803596 +2015-12-24,13.37800,13.41000,13.30500,13.35500,12.15300,-0.22%,1037880 +2015-12-28,13.31800,13.38500,13.19300,13.29300,12.09600,-0.46%,2086048 +2015-12-29,13.39500,13.42300,13.26500,13.36300,12.16000,0.53%,2071616 +2015-12-30,13.34800,13.38500,13.23000,13.23300,12.04100,-0.97%,1955008 +2015-12-31,13.20300,13.20300,13.05800,13.05800,11.88200,-1.32%,3085952 +2016-01-04,12.76800,12.81800,12.60300,12.71800,11.57300,-2.60%,6374000 +2016-01-05,12.72300,12.79800,12.53300,12.57500,11.44300,-1.12%,8320176 +2016-01-06,12.38300,12.43500,12.25100,12.27800,11.17200,-2.36%,8390496 +2016-01-07,12.04000,12.14100,11.74300,11.83500,10.77000,-3.61%,8580752 +2016-01-08,11.88300,11.92000,11.62500,11.65800,10.60800,-1.50%,7626748 +2016-01-11,11.75800,11.81600,11.36300,11.56800,10.52600,-0.77%,9811032 +2016-01-12,11.71500,11.87800,11.57300,11.85800,10.79000,2.51%,11367316 +2016-01-13,11.87500,11.93500,11.59000,11.63800,10.59000,-1.86%,12525640 +2016-01-14,11.71800,11.77100,11.52800,11.67800,10.62600,0.34%,13393492 +2016-01-15,11.38800,11.48500,11.25000,11.37300,10.34900,-2.61%,15293088 +2016-01-19,11.50500,11.64800,11.28500,11.35500,10.33300,-0.16%,13147960 +2016-01-20,11.13500,11.81800,11.12500,11.62800,10.58100,2.40%,17500420 +2016-01-21,11.73300,12.26300,11.65800,11.94500,10.87000,2.73%,15672552 +2016-01-22,12.13300,12.23500,12.10000,12.17500,11.07900,1.93%,7681604 +2016-01-25,12.13500,12.17800,12.00300,12.04500,10.96100,-1.07%,6800980 +2016-01-26,12.08500,12.24500,12.07500,12.14500,11.05200,0.83%,7291960 +2016-01-27,12.09800,12.20800,12.00500,12.09800,11.00800,-0.39%,9028192 +2016-01-28,12.19000,12.22500,12.04500,12.11500,11.02400,0.14%,6335816 +2016-01-29,12.19800,12.39300,12.19800,12.39300,11.27700,2.29%,8343904 +2016-02-01,12.27500,12.52500,12.25900,12.46800,11.34500,0.61%,6936888 +2016-02-02,12.29800,12.43500,12.27300,12.30000,11.19300,-1.35%,12142648 +2016-02-03,12.36500,12.40300,12.10300,12.26300,11.15900,-0.30%,9034884 +2016-02-04,12.26000,12.43500,12.19800,12.39300,11.27700,1.06%,6292904 +2016-02-05,12.31800,12.41300,12.26000,12.38800,11.27200,-0.04%,10578720 +2016-02-08,12.24000,12.35500,12.04500,12.24500,11.14300,-1.15%,13497924 +2016-02-09,12.12300,12.31800,12.08300,12.26000,11.15600,0.12%,10063512 +2016-02-10,12.33800,12.56300,12.32800,12.43000,11.31100,1.39%,7399468 +2016-02-11,12.19000,12.33000,12.11900,12.25300,11.14900,-1.42%,6600752 +2016-02-12,12.36500,12.42000,12.21800,12.38500,11.27000,1.08%,6454116 +2016-02-16,12.56000,12.72500,12.49300,12.68300,11.54100,2.41%,4898336 +2016-02-17,12.75300,13.01300,12.73600,13.00500,11.83400,2.54%,5679676 +2016-02-18,13.01300,13.12300,12.96800,13.02500,11.85200,0.15%,4368436 +2016-02-19,13.00300,13.06000,12.91300,13.02500,11.85200,,6669200 +2016-02-22,13.12300,13.19800,13.03000,13.12500,11.94300,0.77%,4473100 +2016-02-23,13.11000,13.13500,13.02000,13.03800,11.86400,-0.66%,5229836 +2016-02-24,12.95000,13.12300,12.86800,13.10800,11.92800,0.54%,3303356 +2016-02-25,13.10800,13.19800,12.98300,13.18000,11.99300,0.55%,4394488 +2016-02-26,13.21800,13.35300,13.16800,13.23500,12.04400,0.42%,2981480 +2016-02-29,13.22800,13.41500,13.22300,13.26800,12.07300,0.25%,6431984 +2016-03-01,13.39000,13.84300,13.36500,13.71500,12.48000,3.37%,12533736 +2016-03-02,13.68500,13.82500,13.64300,13.79800,12.55500,0.61%,4824552 +2016-03-03,13.77800,13.97000,13.73800,13.95800,12.70100,1.16%,4701152 +2016-03-04,14.00000,14.14100,13.93800,14.05000,12.78500,0.66%,8801228 +2016-03-07,13.93800,14.21800,13.92000,14.18300,12.90600,0.95%,6505048 +2016-03-08,14.10300,14.11400,13.86300,13.92000,12.66700,-1.85%,7357552 +2016-03-09,13.95300,14.02000,13.87900,13.94500,12.69000,0.18%,3621388 +2016-03-10,13.95500,14.01500,13.71800,13.85500,12.60800,-0.65%,3513256 +2016-03-11,13.99300,14.06300,13.89800,14.04300,12.81000,1.36%,3430076 +2016-03-14,13.87500,13.94500,13.79000,13.91800,12.69600,-0.89%,5495268 +2016-03-15,13.79500,13.91300,13.74500,13.88000,12.66200,-0.27%,6553228 +2016-03-16,13.89000,14.14300,13.87500,14.10300,12.86500,1.61%,5533456 +2016-03-17,14.07000,14.34000,14.01500,14.27800,13.02500,1.24%,4945884 +2016-03-18,14.35800,14.50000,14.31500,14.41000,13.14500,0.92%,6757804 +2016-03-21,14.39800,14.41000,14.25000,14.29800,13.04300,-0.78%,5074504 +2016-03-22,14.26000,14.39300,14.22400,14.31800,13.06100,0.14%,3582756 +2016-03-23,14.30800,14.31500,14.18900,14.21500,12.96800,-0.72%,2660216 +2016-03-24,14.15500,14.35800,14.08000,14.29300,13.03800,0.55%,5817116 +2016-03-28,14.33000,14.36500,14.24300,14.30500,13.05000,0.08%,3125584 +2016-03-29,14.23000,14.45300,14.18500,14.44800,13.18000,1.00%,3124592 +2016-03-30,14.51800,14.58800,14.38000,14.42800,13.16100,-0.14%,4555488 +2016-03-31,14.42800,14.49300,14.38500,14.45500,13.18600,0.19%,5718264 +2016-04-01,14.35500,14.64000,14.24300,14.62000,13.33700,1.14%,5040216 +2016-04-04,14.65500,14.65800,14.52000,14.55500,13.27800,-0.44%,3704436 +2016-04-05,14.48300,14.63000,14.46000,14.55300,13.27500,-0.01%,6172448 +2016-04-06,14.50500,14.63000,14.46300,14.60000,13.31900,0.32%,3695764 +2016-04-07,14.52300,14.58000,14.40000,14.44500,13.17700,-1.06%,7488156 +2016-04-08,14.54800,14.72000,14.53500,14.59300,13.31200,1.02%,3810408 +2016-04-11,14.62000,14.78000,14.55000,14.60800,13.32600,0.10%,3616128 +2016-04-12,14.56000,14.59800,14.44500,14.57000,13.29100,-0.26%,5144916 +2016-04-13,14.70000,14.77300,14.62500,14.76300,13.46700,1.32%,4339680 +2016-04-14,14.78300,14.79800,14.64800,14.69300,13.40300,-0.47%,2750760 +2016-04-15,14.69300,14.71300,14.59300,14.68500,13.39600,-0.05%,5258328 +2016-04-18,14.66800,14.69000,14.61500,14.62500,13.34200,-0.41%,5227756 +2016-04-19,14.69300,14.73500,14.54300,14.57800,13.29800,-0.32%,7293536 +2016-04-20,14.72300,14.77300,14.26800,14.45800,13.18900,-0.82%,6746192 +2016-04-21,14.46500,14.56300,14.18300,14.21000,12.96300,-1.72%,5393444 +2016-04-22,14.18500,14.28300,14.13300,14.24000,12.99000,0.21%,5596272 +2016-04-25,14.17800,14.23000,14.06500,14.18800,12.94200,-0.37%,3172872 +2016-04-26,14.23500,14.31800,14.15000,14.26000,13.00900,0.51%,6359864 +2016-04-27,14.18000,14.28500,14.11800,14.25300,13.00200,-0.05%,4909180 +2016-04-28,14.16500,14.26000,14.03500,14.10300,12.86500,-1.05%,3844680 +2016-04-29,14.02500,14.04100,13.84800,13.95800,12.73300,-1.03%,5133832 +2016-05-02,13.97800,14.08800,13.88000,14.06500,12.83100,0.77%,3597056 +2016-05-03,13.99800,14.02300,13.87500,13.93500,12.71200,-0.92%,3265124 +2016-05-04,13.87800,13.92000,13.78000,13.84500,12.63000,-0.65%,2968796 +2016-05-05,13.88500,13.96800,13.83800,13.91300,12.69200,0.49%,4508308 +2016-05-06,13.84800,13.99300,13.78800,13.96500,12.73900,0.37%,3318812 +2016-05-09,13.98000,14.08800,13.94000,14.04300,12.81000,0.56%,5686620 +2016-05-10,14.08500,14.15800,14.02500,14.11800,12.87900,0.53%,5689676 +2016-05-11,14.11300,14.18500,14.02000,14.04300,12.81000,-0.53%,2807816 +2016-05-12,14.10500,14.10600,13.80800,13.95000,12.72600,-0.66%,2863276 +2016-05-13,13.92300,14.02300,13.74000,13.77000,12.56200,-1.29%,4551040 +2016-05-16,13.74300,13.97500,13.73500,13.91000,12.68900,1.02%,3900492 +2016-05-17,13.86500,13.97700,13.81500,13.85500,12.63900,-0.40%,3845044 +2016-05-18,13.83000,13.98000,13.77500,13.91500,12.69400,0.43%,4712972 +2016-05-19,13.82300,13.89800,13.74800,13.83000,12.61600,-0.61%,4346584 +2016-05-20,13.93000,14.04400,13.93000,14.01000,12.78100,1.30%,4786864 +2016-05-23,14.02000,14.13000,13.99500,14.09300,12.85600,0.59%,3555364 +2016-05-24,14.11800,14.43500,14.10500,14.40500,13.14100,2.21%,4067452 +2016-05-25,14.43800,14.49000,14.38500,14.41500,13.15000,0.07%,5142196 +2016-05-26,14.39000,14.53800,14.36000,14.49800,13.22500,0.58%,4131896 +2016-05-27,14.54000,14.63300,14.46500,14.53800,13.26200,0.28%,4633368 +2016-05-31,14.54300,14.69800,14.54300,14.68000,13.39200,0.98%,9705544 +2016-06-01,14.61000,14.73000,14.58300,14.70300,13.41200,0.16%,4647952 +2016-06-02,14.67000,14.77500,14.65500,14.77300,13.47600,0.48%,3040012 +2016-06-03,14.76800,14.84000,14.68000,14.81500,13.51500,0.28%,3677676 +2016-06-06,14.81500,14.91500,14.78600,14.85300,13.54900,0.26%,5071668 +2016-06-07,14.82000,14.96500,14.74800,14.92000,13.61100,0.45%,6084012 +2016-06-08,14.91800,15.04300,14.91800,15.02800,13.70900,0.72%,4728352 +2016-06-09,14.93800,15.02000,14.93300,14.99500,13.67900,-0.22%,2869056 +2016-06-10,14.81800,14.90300,14.81400,14.86800,13.59500,-0.85%,3359844 +2016-06-13,14.80000,14.86000,14.65500,14.66300,13.40700,-1.38%,3094496 +2016-06-14,14.64300,14.66800,14.57500,14.64000,13.38700,-0.16%,2768564 +2016-06-15,14.71500,14.75000,14.62300,14.62800,13.37500,-0.08%,2592620 +2016-06-16,14.53300,14.59800,14.42600,14.57800,13.33000,-0.34%,3544776 +2016-06-17,14.56800,14.56800,14.38500,14.46500,13.22700,-0.78%,8087700 +2016-06-20,14.54800,14.71300,14.51800,14.56500,13.31800,0.69%,5386672 +2016-06-21,14.60800,14.67100,14.54300,14.57000,13.32300,0.03%,2916416 +2016-06-22,14.58800,14.64000,14.54100,14.55300,13.30700,-0.12%,2768340 +2016-06-23,14.67500,14.89000,14.64300,14.88500,13.61100,2.28%,4637364 +2016-06-24,14.37500,14.52500,14.27300,14.31300,13.08700,-3.84%,9642888 +2016-06-27,14.13300,14.16800,13.81000,13.88000,12.69200,-3.03%,11636888 +2016-06-28,13.97500,13.97800,13.78300,13.96000,12.76500,0.58%,8160708 +2016-06-29,14.06800,14.12500,13.86000,14.09500,12.88800,0.97%,8312720 +2016-06-30,14.14000,14.33300,14.08300,14.33300,13.10600,1.69%,5244472 +2016-07-01,14.33300,14.41500,14.27400,14.31300,13.08700,-0.14%,3146336 +2016-07-05,14.20000,14.20800,13.92300,13.99300,12.79500,-2.24%,4689096 +2016-07-06,13.90300,14.01500,13.84000,14.01000,12.81100,0.12%,5525772 +2016-07-07,14.01000,14.17800,13.98800,14.02800,12.82700,0.13%,4752216 +2016-07-08,14.17000,14.38800,14.17000,14.34000,13.11200,2.22%,5581728 +2016-07-11,14.36800,14.46800,14.34500,14.39300,13.16000,0.37%,4390592 +2016-07-12,14.48500,14.48800,14.36300,14.42800,13.19200,0.24%,5081228 +2016-07-13,14.49000,14.52300,14.36800,14.50000,13.25900,0.50%,3875180 +2016-07-14,14.62300,14.73800,14.55500,14.60000,13.35000,0.69%,4234976 +2016-07-15,14.66800,14.80800,14.62300,14.77300,13.50800,1.18%,5129908 +2016-07-18,14.79500,14.86800,14.74900,14.77000,13.50600,-0.02%,4249512 +2016-07-19,14.72300,14.76700,14.59300,14.64000,13.38700,-0.88%,4972648 +2016-07-20,14.65000,15.12500,14.58500,14.79500,13.52800,1.06%,10768592 +2016-07-21,14.79300,14.90900,14.73000,14.81000,13.54200,0.10%,6779720 +2016-07-22,14.72800,14.79300,14.71000,14.74500,13.48300,-0.44%,6109048 +2016-07-25,14.76500,14.77000,14.63600,14.66300,13.40700,-0.56%,4853484 +2016-07-26,14.67000,14.86000,14.64000,14.85000,13.57900,1.28%,6513640 +2016-07-27,14.91500,14.94500,14.60800,14.78300,13.51700,-0.45%,6678944 +2016-07-28,14.74300,14.82000,14.59500,14.79300,13.52600,0.07%,5745088 +2016-07-29,14.78500,14.89800,14.74300,14.88000,13.60600,0.59%,5621408 +2016-08-01,14.87000,14.93300,14.82800,14.86300,13.59000,-0.11%,4333724 +2016-08-02,14.81500,14.86300,14.64000,14.68000,13.42300,-1.23%,4502264 +2016-08-03,14.69800,14.77300,14.68000,14.75800,13.49400,0.53%,2925508 +2016-08-04,14.75500,14.87700,14.72800,14.80000,13.53300,0.28%,3525564 +2016-08-05,14.84300,14.98300,14.84300,14.98000,13.69800,1.22%,3263764 +2016-08-08,14.96500,15.02300,14.93500,14.97500,13.69300,-0.03%,2529608 +2016-08-09,15.00000,15.04800,14.97300,15.03800,13.75000,0.42%,2213628 +2016-08-10,15.03800,15.07000,14.95000,15.02800,13.74100,-0.07%,3020436 +2016-08-11,15.05500,15.12500,15.02000,15.09500,13.80300,0.45%,3423236 +2016-08-12,15.07300,15.12800,15.05300,15.10000,13.80700,0.03%,3061376 +2016-08-15,15.12500,15.19800,15.09300,15.13000,13.83500,0.20%,5482816 +2016-08-16,15.08800,15.17300,14.96000,14.96000,13.67900,-1.12%,3728424 +2016-08-17,14.99300,15.00800,14.89400,14.99000,13.70700,0.20%,2696348 +2016-08-18,14.97800,15.17300,14.97800,15.12800,13.83200,0.92%,9556536 +2016-08-19,15.08800,15.33800,15.07000,15.29800,13.98800,1.12%,4783924 +2016-08-22,15.25000,15.38000,15.22300,15.37500,14.05900,0.50%,3557044 +2016-08-23,15.43800,15.44800,15.36000,15.37000,14.05400,-0.03%,2962560 +2016-08-24,15.36500,15.46500,15.32800,15.35800,14.04300,-0.08%,3585908 +2016-08-25,15.31300,15.37800,15.25000,15.36000,14.04500,0.01%,2221364 +2016-08-26,15.42000,15.56800,15.27300,15.37800,14.06100,0.12%,4866264 +2016-08-29,15.37500,15.60000,15.35300,15.52000,14.19100,0.92%,4835052 +2016-08-30,15.52300,15.59800,15.49800,15.56800,14.23500,0.31%,4976884 +2016-08-31,15.52800,15.61300,15.50500,15.57800,14.24400,0.06%,5012528 +2016-09-01,15.54300,15.60900,15.46300,15.58300,14.24900,0.03%,4221160 +2016-09-02,15.61500,15.66500,15.58500,15.64500,14.30600,0.40%,3176972 +2016-09-06,15.65000,15.73500,15.61400,15.66500,14.32400,0.13%,3922940 +2016-09-07,15.73800,15.77000,15.63000,15.71800,14.37200,0.34%,5463800 +2016-09-08,15.64500,15.77300,15.64000,15.72300,14.37700,0.03%,7153760 +2016-09-09,15.53800,15.61000,15.32000,15.32300,14.04300,-2.54%,8225844 +2016-09-12,15.25300,15.58000,15.24300,15.54300,14.24400,1.44%,5591832 +2016-09-13,15.40500,15.54800,15.35300,15.40300,14.11600,-0.90%,4502000 +2016-09-14,15.39000,15.46500,15.34500,15.44500,14.15500,0.27%,3477064 +2016-09-15,15.45000,15.74800,15.44000,15.69800,14.38600,1.64%,4546072 +2016-09-16,15.64000,15.74800,15.59000,15.73800,14.42300,0.25%,7469040 +2016-09-19,15.76300,15.95300,15.74500,15.94000,14.60900,1.28%,6420020 +2016-09-20,16.27500,16.29500,16.02800,16.03300,14.69300,0.58%,10487752 +2016-09-21,16.07000,16.24300,16.02000,16.22500,14.87000,1.20%,4593680 +2016-09-22,16.24500,16.44300,16.24500,16.42000,15.04900,1.20%,4455096 +2016-09-23,16.37800,16.37800,16.10100,16.10500,14.76000,-1.92%,4854320 +2016-09-26,16.06800,16.12300,15.99500,16.01000,14.67300,-0.59%,5262568 +2016-09-27,15.99300,16.12500,15.88800,16.12500,14.77800,0.72%,10248140 +2016-09-28,16.17800,16.25800,16.11300,16.24500,14.88800,0.74%,6830848 +2016-09-29,16.24300,16.26500,16.12000,16.17000,14.81900,-0.46%,5169936 +2016-09-30,16.20500,16.29600,16.18300,16.23000,14.87400,0.37%,6064716 +2016-10-03,16.17000,16.25000,16.09500,16.10000,14.75500,-0.80%,4807376 +2016-10-04,16.14800,16.18300,16.02500,16.07500,14.73200,-0.16%,3450136 +2016-10-05,16.16500,16.29000,16.07500,16.22500,14.87000,0.93%,3931768 +2016-10-06,16.23500,16.39000,16.17500,16.38000,15.01200,0.96%,4055700 +2016-10-07,16.35800,16.37500,16.20800,16.34300,14.97800,-0.23%,6524252 +2016-10-10,16.41000,16.44800,16.18500,16.21500,14.86100,-0.78%,4190916 +2016-10-11,16.17000,16.21300,15.91500,16.00000,14.66400,-1.33%,4976384 +2016-10-12,16.01300,16.08000,15.91000,15.99000,14.65500,-0.06%,3518156 +2016-10-13,15.85000,15.86500,15.65900,15.82500,14.50300,-1.03%,6018972 +2016-10-14,15.91300,16.03000,15.84300,15.89000,14.56300,0.41%,4789656 +2016-10-17,15.93000,15.94800,15.74300,15.76300,14.44600,-0.80%,4524968 +2016-10-18,15.90800,15.94000,15.68000,15.80300,14.48300,0.25%,6943152 +2016-10-19,16.25000,16.33300,16.03000,16.17800,14.82600,2.37%,8815780 +2016-10-20,16.25800,16.69500,16.24000,16.60800,15.22000,2.66%,13976444 +2016-10-21,16.46800,16.57000,16.32500,16.49000,15.11300,-0.71%,9878204 +2016-10-24,16.62000,16.66300,16.42800,16.49800,15.12000,0.05%,6687544 +2016-10-25,16.49800,16.50300,16.20300,16.29800,14.93600,-1.21%,5469472 +2016-10-26,16.24800,16.43800,16.23200,16.38300,15.01400,0.52%,4362004 +2016-10-27,16.44800,16.47300,16.33300,16.34300,14.97800,-0.24%,5490632 +2016-10-28,16.37500,16.52300,16.29500,16.37300,15.00500,0.18%,4248776 +2016-10-31,16.42800,16.52700,16.41300,16.48300,15.10600,0.67%,5666284 +2016-11-01,16.52500,16.61500,16.39000,16.50500,15.12700,0.13%,7334848 +2016-11-02,16.44500,16.53300,16.23300,16.27800,14.91800,-1.38%,6607736 +2016-11-03,16.28500,16.31800,16.18300,16.22300,14.86800,-0.34%,3992820 +2016-11-04,16.23000,16.35800,16.20800,16.22800,14.87200,0.03%,3337492 +2016-11-07,16.44800,16.63800,16.44800,16.63500,15.24600,2.51%,4243652 +2016-11-08,16.61500,16.73500,16.54000,16.70300,15.30800,0.41%,2786640 +2016-11-09,16.41000,16.89500,16.23000,16.83800,15.43100,0.81%,6874460 +2016-11-10,16.88800,16.97500,16.59800,16.61800,15.23000,-1.31%,7521176 +2016-11-11,16.55300,16.70800,16.51500,16.65800,15.26600,0.24%,4991528 +2016-11-14,16.71500,16.77800,16.58800,16.65800,15.26600,,4542392 +2016-11-15,16.71800,16.79800,16.62300,16.78300,15.38100,0.75%,3902980 +2016-11-16,16.77000,16.96500,16.67100,16.95000,15.53400,1.00%,4741600 +2016-11-17,16.96800,17.02600,16.85000,17.00300,15.58200,0.31%,5217752 +2016-11-18,17.02800,17.13000,16.92000,17.01000,15.58900,0.04%,9712860 +2016-11-21,17.05800,17.13000,16.89900,16.99300,15.57300,-0.10%,5153680 +2016-11-22,17.04800,17.05800,16.95000,17.00500,15.58500,0.07%,3279584 +2016-11-23,16.98800,17.05500,16.94000,17.01000,15.58900,0.03%,2625664 +2016-11-25,16.98800,17.16800,16.95300,17.16800,15.73400,0.93%,1509272 +2016-11-28,17.15000,17.20000,17.10000,17.12300,15.69200,-0.26%,6068496 +2016-11-29,17.08800,17.19300,17.07300,17.10800,15.67900,-0.09%,5191148 +2016-11-30,17.16300,17.29800,17.04800,17.06500,15.64000,-0.25%,5531968 +2016-12-01,17.05800,17.10800,16.58800,16.68500,15.29100,-2.23%,8952056 +2016-12-02,16.72500,16.87300,16.71800,16.83500,15.42900,0.90%,6494788 +2016-12-05,16.99300,17.04000,16.89400,16.96300,15.54600,0.76%,5297528 +2016-12-06,16.97000,17.02000,16.85500,16.90000,15.48900,-0.37%,4244256 +2016-12-07,16.91000,17.03800,16.82300,17.01800,15.59600,0.70%,6749928 +2016-12-08,17.05500,17.23800,17.01800,17.20800,15.77000,1.12%,3415584 +2016-12-09,17.18800,17.20800,17.08000,17.12800,15.73400,-0.46%,3019000 +2016-12-12,17.03300,17.08500,16.87000,16.91500,15.53800,-1.24%,5892136 +2016-12-13,16.97000,17.10800,16.88800,16.97800,15.59600,0.37%,6267344 +2016-12-14,16.97800,17.15500,16.91300,16.94000,15.56100,-0.22%,5064056 +2016-12-15,16.95500,17.11300,16.90000,16.99500,15.61200,0.32%,7262060 +2016-12-16,17.02500,17.09500,16.80300,16.85000,15.47900,-0.85%,9487612 +2016-12-19,16.85000,17.00300,16.84300,17.00000,15.61700,0.89%,3639788 +2016-12-20,17.05000,17.11000,16.98500,17.08300,15.69200,0.49%,3167660 +2016-12-21,17.10000,17.11000,17.01000,17.05500,15.66700,-0.16%,3595468 +2016-12-22,17.05800,17.09800,16.89000,17.07000,15.68100,0.09%,3602208 +2016-12-23,17.05500,17.14000,17.00800,17.07500,15.68500,0.03%,2004876 +2016-12-27,17.08000,17.13500,17.05000,17.08500,15.69500,0.06%,1508376 +2016-12-28,17.09000,17.09000,16.88300,16.89300,15.51800,-1.12%,2185968 +2016-12-29,16.91500,17.00500,16.78800,16.90000,15.52500,0.04%,2349236 +2016-12-30,16.97000,16.97000,16.74300,16.80000,15.43300,-0.59%,3508804 +2017-01-03,16.89300,17.05500,16.77300,16.85800,15.48600,0.35%,3306444 +2017-01-04,16.88300,17.03500,16.86800,16.98300,15.60000,0.74%,3468256 +2017-01-05,17.00300,17.10300,16.85000,16.89300,15.51800,-0.53%,3367940 +2017-01-06,16.93800,17.07000,16.84800,17.02000,15.63500,0.75%,2551216 +2017-01-09,17.00500,17.06000,16.84000,16.84500,15.47400,-1.03%,2836084 +2017-01-10,16.85500,16.99500,16.78000,16.94800,15.56800,0.61%,2699184 +2017-01-11,16.89000,16.95500,16.83800,16.95500,15.57500,0.04%,3008912 +2017-01-12,16.88800,17.00500,16.72800,16.99300,15.61000,0.22%,3076916 +2017-01-13,17.02300,17.12500,17.00300,17.02800,15.64200,0.21%,3368464 +2017-01-17,16.94500,17.03000,16.82500,16.92500,15.54800,-0.60%,2872160 +2017-01-18,17.00300,17.12500,16.94300,17.07000,15.68100,0.86%,3242924 +2017-01-19,17.03000,17.11500,16.95800,17.05300,15.66500,-0.10%,3433460 +2017-01-20,17.12500,17.19800,17.07300,17.15000,15.75400,0.57%,4756384 +2017-01-23,17.08800,17.19600,16.84000,16.99500,15.61200,-0.90%,4932604 +2017-01-24,17.07300,17.23500,17.00300,17.19000,15.79100,1.15%,8990164 +2017-01-25,17.20000,17.31300,16.60300,16.75800,15.39400,-2.51%,12655672 +2017-01-26,16.87300,16.87300,16.56500,16.66000,15.30400,-0.58%,5505844 +2017-01-27,16.72000,16.85500,16.67000,16.73000,15.36900,0.42%,5703020 +2017-01-30,16.74800,16.76500,16.57500,16.74500,15.38200,0.09%,5277032 +2017-01-31,16.74300,16.90400,16.58500,16.87300,15.49900,0.76%,7429160 +2017-02-01,16.89300,16.91500,16.59000,16.65000,15.29500,-1.32%,5969052 +2017-02-02,16.63000,16.84300,16.50000,16.78800,15.42100,0.83%,5383408 +2017-02-03,16.85000,16.92000,16.74800,16.86500,15.49300,0.46%,5706164 +2017-02-06,16.82500,16.92800,16.74300,16.76800,15.40300,-0.58%,6824780 +2017-02-07,16.83300,16.95500,16.79500,16.82300,15.45400,0.33%,5561196 +2017-02-08,16.82300,17.10300,16.81500,17.00500,15.62100,1.08%,6232832 +2017-02-09,17.00800,17.19500,17.00500,17.07300,15.68300,0.40%,5292692 +2017-02-10,17.06000,17.23400,17.02000,17.19300,15.79300,0.70%,4465612 +2017-02-13,17.25800,17.30500,17.20300,17.24300,15.83900,0.29%,4273360 +2017-02-14,17.20800,17.28500,17.14000,17.28300,15.87600,0.23%,4198764 +2017-02-15,17.21300,17.30400,17.14300,17.25500,15.85100,-0.16%,5854432 +2017-02-16,17.29000,17.36000,17.21600,17.34500,15.93300,0.52%,3535784 +2017-02-17,17.35000,17.36500,17.18000,17.36500,15.95200,0.12%,4413264 +2017-02-21,17.34500,17.42300,17.28800,17.39500,15.97900,0.17%,4213892 +2017-02-22,17.39000,17.49600,17.38400,17.45500,16.03500,0.34%,3240344 +2017-02-23,17.50500,17.56000,17.29500,17.49300,16.06900,0.22%,9816684 +2017-02-24,17.38800,17.55800,17.35300,17.54500,16.11700,0.30%,5253540 +2017-02-27,17.50300,17.56500,17.34800,17.36800,15.95400,-1.01%,4762596 +2017-02-28,17.34000,17.35100,17.24600,17.30300,15.89400,-0.37%,5386008 +2017-03-01,17.38800,17.75000,17.37500,17.72000,16.27800,2.41%,6047668 +2017-03-02,17.69300,17.74500,17.59900,17.62000,16.18600,-0.56%,3262060 +2017-03-03,17.60300,17.66300,17.55800,17.61800,16.18400,-0.01%,3642508 +2017-03-06,17.51800,17.60500,17.51000,17.53300,16.10600,-0.48%,3659080 +2017-03-07,17.55500,17.62500,17.49000,17.56800,16.13800,0.20%,2674844 +2017-03-08,17.53500,17.64800,17.48000,17.59500,16.16300,0.15%,3728408 +2017-03-09,17.55800,17.65800,17.45000,17.53500,16.10800,-0.34%,2875740 +2017-03-10,17.59000,17.70300,17.56500,17.63800,16.20200,0.59%,2656232 +2017-03-13,17.62300,17.85500,17.57300,17.84800,16.39500,1.19%,4969984 +2017-03-14,17.77500,17.79500,17.67300,17.73800,16.29400,-0.62%,3487780 +2017-03-15,17.82000,17.99500,17.79300,17.96500,16.50300,1.28%,8618960 +2017-03-16,17.93500,17.99000,17.81000,17.86000,16.44300,-0.58%,4559788 +2017-03-17,17.86000,17.92200,17.80000,17.83500,16.42000,-0.14%,4996252 +2017-03-20,17.82800,17.87300,17.71500,17.83500,16.42000,,2812412 +2017-03-21,17.88000,17.96300,17.56000,17.60300,16.20600,-1.30%,4643332 +2017-03-22,17.66800,17.75800,17.55000,17.74000,16.33300,0.78%,4803140 +2017-03-23,17.73300,17.85000,17.64300,17.72500,16.31900,-0.08%,4024608 +2017-03-24,17.77500,17.90300,17.70000,17.74300,16.33500,0.10%,4956512 +2017-03-27,17.60000,17.76000,17.46500,17.74500,16.33700,0.01%,3663624 +2017-03-28,17.73500,17.88300,17.64800,17.83000,16.41600,0.48%,3776740 +2017-03-29,17.74500,17.85500,17.71000,17.82800,16.41300,-0.01%,4462768 +2017-03-30,17.81800,17.98800,17.80300,17.97300,16.54700,0.81%,3653552 +2017-03-31,17.93300,17.95000,17.77300,17.79300,16.38100,-1.00%,5937164 +2017-04-03,17.76800,17.77500,17.43800,17.57300,16.17900,-1.24%,4806136 +2017-04-04,17.54500,17.61500,17.38000,17.47500,16.08900,-0.56%,4152740 +2017-04-05,17.53500,17.58000,17.38000,17.39300,16.01300,-0.47%,4819596 +2017-04-06,17.37800,17.56000,17.33800,17.48300,16.09600,0.52%,3212408 +2017-04-07,17.46800,17.53500,17.42500,17.44300,16.05900,-0.23%,3649496 +2017-04-10,17.48300,17.56500,17.39000,17.41000,16.02900,-0.19%,3081976 +2017-04-11,17.37500,17.45300,17.23500,17.43500,16.05200,0.14%,3199216 +2017-04-12,17.47000,17.48800,17.14100,17.21000,15.84500,-1.29%,4778900 +2017-04-13,17.19000,17.29500,17.16300,17.16300,15.80100,-0.27%,3617744 +2017-04-17,17.25000,17.39000,17.20700,17.38300,16.00400,1.28%,2678216 +2017-04-18,17.36800,17.50800,17.35500,17.49000,16.10300,0.62%,4859504 +2017-04-19,17.57000,17.67300,17.50300,17.53000,16.13900,0.23%,3946236 +2017-04-20,17.60800,17.77300,17.55800,17.70500,16.30100,1.00%,3561692 +2017-04-21,17.70500,17.71800,17.57500,17.61800,16.22000,-0.49%,4493888 +2017-04-24,17.82500,17.98500,17.78500,17.98300,16.55600,2.07%,4853412 +2017-04-25,18.00500,18.12500,17.93500,18.04500,16.61400,0.34%,5242068 +2017-04-26,18.25000,18.43800,17.90500,17.93300,16.51000,-0.62%,9992292 +2017-04-27,18.00800,18.20300,17.97500,18.19500,16.75200,1.46%,4105436 +2017-04-28,18.16000,18.18800,17.97800,18.07800,16.64400,-0.64%,4696468 +2017-05-01,18.14500,18.16300,17.97300,17.97300,16.54700,-0.58%,4424140 +2017-05-02,17.96800,18.00500,17.80800,17.87500,16.45700,-0.55%,4330248 +2017-05-03,17.81500,17.85000,17.72500,17.82300,16.40900,-0.29%,3500580 +2017-05-04,17.88300,17.99800,17.80000,17.96000,16.53500,0.77%,3220116 +2017-05-05,18.00800,18.05000,17.92500,18.03300,16.60200,0.41%,1801820 +2017-05-08,18.02300,18.17800,17.99500,18.13300,16.69400,0.55%,3498888 +2017-05-09,18.11500,18.21800,18.11500,18.16500,16.72400,0.18%,2900724 +2017-05-10,18.16500,18.25000,18.06800,18.24500,16.79800,0.44%,4661956 +2017-05-11,18.13800,18.18800,18.04000,18.15500,16.71500,-0.49%,2459060 +2017-05-12,18.13500,18.22000,18.11800,18.21300,16.76800,0.32%,2550048 +2017-05-15,18.24500,18.34300,18.20300,18.29300,16.84200,0.44%,5492720 +2017-05-16,18.36300,18.46600,18.27500,18.43500,16.97300,0.78%,3426404 +2017-05-17,18.29000,18.35300,18.13900,18.14000,16.70100,-1.60%,5617968 +2017-05-18,18.03300,18.20000,17.84300,18.11300,16.67600,-0.15%,3809280 +2017-05-19,18.17800,18.30800,18.16500,18.22500,16.77900,0.62%,3351188 +2017-05-22,18.25000,18.41800,18.21300,18.40000,16.94000,0.96%,3775120 +2017-05-23,18.40000,18.47000,18.32500,18.34300,16.88800,-0.31%,3891172 +2017-05-24,18.39500,18.54600,18.35000,18.48300,17.01600,0.76%,3956128 +2017-05-25,18.59000,18.67000,18.49500,18.64300,17.16400,0.87%,3747612 +2017-05-26,18.64300,18.71400,18.58300,18.70000,17.21700,0.31%,3787084 +2017-05-30,18.62800,18.74800,18.62800,18.72000,17.23500,0.11%,3877324 +2017-05-31,18.75000,18.78800,18.63300,18.65000,17.17100,-0.37%,10747976 +2017-06-01,18.74000,18.83000,18.70800,18.78300,17.29300,0.71%,4460916 +2017-06-02,18.82500,18.90400,18.74000,18.89000,17.39200,0.57%,3668536 +2017-06-05,18.89300,19.03800,18.84000,18.89800,17.39900,0.04%,3745108 +2017-06-06,18.80500,18.98000,18.80500,18.88800,17.38900,-0.05%,3335408 +2017-06-07,18.96000,18.99500,18.85500,18.98000,17.47400,0.49%,2865220 +2017-06-08,18.95300,19.06300,18.88300,19.04500,17.53400,0.34%,4150804 +2017-06-09,19.04800,19.16800,18.81800,18.94000,17.43800,-0.55%,5136328 +2017-06-12,18.85300,18.90000,18.65800,18.85500,17.35900,-0.45%,4783832 +2017-06-13,18.90300,19.01300,18.90300,18.98000,17.47400,0.66%,4666584 +2017-06-14,18.97300,19.03800,18.90000,18.98500,17.47900,0.03%,4231320 +2017-06-15,18.80000,19.03000,18.74300,19.00500,17.53400,0.11%,4366864 +2017-06-16,19.00300,19.12000,18.88800,18.90800,17.44400,-0.51%,8932004 +2017-06-19,18.97500,19.01300,18.82300,18.91300,17.44900,0.03%,5845236 +2017-06-20,18.89500,18.93800,18.73300,18.73800,17.28800,-0.93%,4895548 +2017-06-21,18.73300,18.76500,18.63800,18.68300,17.23700,-0.29%,6167132 +2017-06-22,18.68300,18.70500,18.54800,18.59300,17.15400,-0.48%,4147068 +2017-06-23,18.62300,18.80000,18.55300,18.77000,17.31800,0.95%,6218952 +2017-06-26,18.82500,18.90000,18.66800,18.69000,17.24400,-0.43%,3807600 +2017-06-27,18.66500,18.67500,18.55800,18.55800,17.12100,-0.71%,4745036 +2017-06-28,18.70300,18.81000,18.59500,18.77800,17.32400,1.19%,3330036 +2017-06-29,18.77500,18.77500,18.31500,18.44000,17.01300,-1.80%,3605608 +2017-06-30,18.51300,18.56300,18.33500,18.45500,17.02700,0.08%,5757428 +2017-07-03,18.57300,18.58000,18.27500,18.27500,16.86100,-0.98%,2321328 +2017-07-05,18.38500,18.45800,18.26300,18.44300,17.01500,0.92%,4706600 +2017-07-06,18.21300,18.31900,18.08800,18.12000,16.71800,-1.75%,5813284 +2017-07-07,18.22300,18.41500,18.19300,18.34800,16.92800,1.26%,3680596 +2017-07-10,18.28000,18.48000,18.23300,18.44300,17.01500,0.52%,4100760 +2017-07-11,18.43800,18.50000,18.34300,18.41500,16.99000,-0.15%,2890392 +2017-07-12,18.54300,18.66800,18.47500,18.64500,17.20200,1.25%,4087216 +2017-07-13,18.65500,18.74000,18.61800,18.64800,17.20400,0.02%,2638588 +2017-07-14,18.66300,18.66800,18.58300,18.63800,17.19500,-0.05%,4211344 +2017-07-17,18.64300,18.79800,18.58000,18.71000,17.26200,0.39%,2780940 +2017-07-18,18.65500,18.75000,18.61300,18.72800,17.27800,0.10%,3033936 +2017-07-19,18.79300,18.91800,18.75500,18.89500,17.43300,0.89%,3154460 +2017-07-20,18.87000,18.94400,18.78000,18.91500,17.45100,0.11%,3878896 +2017-07-21,18.86300,18.95300,18.81000,18.89300,17.43100,-0.12%,3276476 +2017-07-24,18.92500,18.96300,18.81800,18.91000,17.44700,0.09%,4470540 +2017-07-25,18.97000,19.04500,18.85000,18.96000,17.49300,0.26%,6393728 +2017-07-26,19.05000,19.36800,18.50800,18.73500,17.28500,-1.19%,9146872 +2017-07-27,18.74300,18.98300,18.70500,18.96000,17.49300,1.20%,8140220 +2017-07-28,18.98500,19.06400,18.80800,19.03300,17.56000,0.39%,5794764 +2017-07-31,19.12000,19.21500,19.01800,19.15500,17.67300,0.64%,5895708 +2017-08-01,19.44300,19.44300,19.20000,19.34500,17.84800,0.99%,4398576 +2017-08-02,19.40300,19.49500,19.35800,19.46000,17.95400,0.59%,5955092 +2017-08-03,19.43500,19.59600,19.39000,19.45800,17.95200,-0.01%,8390836 +2017-08-04,19.51800,19.53300,19.36800,19.41500,17.91300,-0.22%,4823236 +2017-08-07,19.39500,19.52300,19.39500,19.49500,17.98600,0.41%,4502092 +2017-08-08,19.41000,19.58500,19.41000,19.49300,17.98400,-0.01%,3420312 +2017-08-09,19.44000,19.64500,19.38000,19.62300,18.10400,0.67%,4492524 +2017-08-10,19.51500,19.59000,19.43500,19.44300,17.93800,-0.92%,7358788 +2017-08-11,19.50300,19.54300,19.42800,19.49300,17.98400,0.26%,4394844 +2017-08-14,19.59300,19.84000,19.56800,19.77500,18.24500,1.45%,5460332 +2017-08-15,19.80800,19.84400,19.72800,19.72800,18.20100,-0.24%,7635660 +2017-08-16,19.78800,19.92500,19.75300,19.83000,18.29500,0.52%,3716272 +2017-08-17,19.76300,19.86500,19.72300,19.73800,18.21000,-0.46%,5070408 +2017-08-18,19.71000,19.74500,19.59000,19.60500,18.08800,-0.67%,3476284 +2017-08-21,19.57500,19.69500,19.53000,19.67800,18.15500,0.37%,3231028 +2017-08-22,19.73000,19.93800,19.73000,19.92500,18.38300,1.26%,4118676 +2017-08-23,19.79800,19.98400,19.72500,19.85000,18.31400,-0.38%,4027156 +2017-08-24,19.87000,19.87500,19.74500,19.84800,18.31200,-0.01%,2772844 +2017-08-25,19.94800,20.03500,19.89800,19.94800,18.40400,0.50%,5230608 +2017-08-28,20.00000,20.00000,19.88800,19.93800,18.39500,-0.05%,2917812 +2017-08-29,19.83300,20.08300,19.77000,20.04000,18.48900,0.51%,3072124 +2017-08-30,20.02500,20.11800,19.99500,20.07800,18.52400,0.19%,3936524 +2017-08-31,20.12500,20.28300,20.08300,20.23500,18.66900,0.78%,4250096 +2017-09-01,20.24500,20.29100,20.07800,20.21800,18.65300,-0.08%,3467720 +2017-09-05,20.17500,20.22500,19.96500,20.08800,18.53300,-0.64%,3287492 +2017-09-06,20.16300,20.18500,20.01000,20.14500,18.58600,0.28%,3233244 +2017-09-07,20.17800,20.20900,20.06800,20.12800,18.57000,-0.08%,2744080 +2017-09-08,20.06800,20.22500,20.01500,20.13000,18.57200,0.01%,2837100 +2017-09-11,20.25500,20.51800,20.24200,20.48500,18.90000,1.76%,4025928 +2017-09-12,20.48800,20.57500,20.43800,20.53000,18.94100,0.22%,3028644 +2017-09-13,20.51800,20.53000,20.35300,20.43000,18.84900,-0.49%,3163988 +2017-09-14,20.38000,20.57300,20.38000,20.55300,18.96200,0.60%,3129476 +2017-09-15,20.54300,20.65000,20.46300,20.64500,19.09100,0.45%,4519080 +2017-09-18,20.64000,20.75300,20.55800,20.70000,19.14200,0.27%,4298500 +2017-09-19,20.76800,20.78800,20.66800,20.76800,19.20500,0.33%,2725472 +2017-09-20,20.80800,20.81300,20.60000,20.74800,19.18600,-0.10%,2578768 +2017-09-21,20.80000,20.84000,20.69300,20.78500,19.22100,0.18%,2913676 +2017-09-22,20.84300,20.95300,20.71300,20.73500,19.17400,-0.24%,6460324 +2017-09-25,20.71500,20.72900,20.39300,20.48000,18.93900,-1.23%,5290560 +2017-09-26,20.51300,20.54000,20.38800,20.40500,18.86900,-0.37%,3473064 +2017-09-27,20.49800,20.56000,20.41900,20.49300,18.95000,0.43%,4457352 +2017-09-28,20.43300,20.59800,20.42000,20.57000,19.02200,0.38%,3249196 +2017-09-29,20.87300,21.21800,20.75800,21.16000,19.56700,2.87%,7378112 +2017-10-02,21.18800,21.22500,21.09500,21.19300,19.59800,0.16%,6126828 +2017-10-03,21.25000,21.29500,21.17500,21.25000,19.65100,0.27%,3953520 +2017-10-04,21.24800,21.46900,21.19000,21.44000,19.82600,0.89%,4049680 +2017-10-05,21.51300,21.57500,21.41800,21.57500,19.95100,0.63%,3989736 +2017-10-06,21.53300,21.64800,21.49500,21.64500,20.01600,0.32%,3180688 +2017-10-09,21.65000,21.70300,21.58000,21.63800,20.00900,-0.03%,4094588 +2017-10-10,21.66000,21.77000,21.62500,21.75500,20.11800,0.54%,3047884 +2017-10-11,21.75000,21.75300,21.62800,21.69500,20.06200,-0.28%,2684372 +2017-10-12,21.68800,21.94800,21.67500,21.94300,20.29100,1.14%,2869068 +2017-10-13,21.98300,22.00000,21.77300,21.80000,20.15900,-0.65%,8380236 +2017-10-16,21.84800,21.87000,21.70300,21.73500,20.09900,-0.30%,6323960 +2017-10-17,21.74500,21.75800,21.61800,21.67500,20.04400,-0.28%,3961752 +2017-10-18,21.69300,21.71500,21.56300,21.65500,20.02500,-0.09%,4172192 +2017-10-19,21.59300,21.62100,21.34800,21.52500,19.90500,-0.60%,5373092 +2017-10-20,21.67000,21.73500,21.50000,21.64300,20.01400,0.55%,4996868 +2017-10-23,21.73500,21.73500,21.54300,21.58800,19.96300,-0.25%,5127648 +2017-10-24,21.66300,21.75600,21.57300,21.66300,20.03200,0.35%,4274756 +2017-10-25,21.89300,22.04800,21.62800,21.81000,20.16900,0.68%,5834588 +2017-10-26,21.81300,21.81800,21.37500,21.37500,19.76600,-1.99%,7232252 +2017-10-27,21.37500,21.65000,21.36300,21.65000,20.02100,1.29%,5038092 +2017-10-30,21.60800,21.64000,21.41300,21.44000,19.82600,-0.97%,3564828 +2017-10-31,21.53000,21.78500,21.49000,21.75000,20.11300,1.45%,4879024 +2017-11-01,21.88800,21.95800,21.68500,21.71800,20.08300,-0.15%,4788452 +2017-11-02,21.75000,21.97300,21.72500,21.89800,20.24900,0.83%,5455756 +2017-11-03,21.90500,21.95100,21.69300,21.83300,20.18900,-0.30%,3794860 +2017-11-06,21.82500,21.91000,21.77800,21.81000,20.16900,-0.11%,4569692 +2017-11-07,21.79500,21.92500,21.77800,21.84300,20.19900,0.15%,3677348 +2017-11-08,21.83500,21.96300,21.77800,21.93500,20.28400,0.42%,3359900 +2017-11-09,21.79500,21.84800,21.53600,21.68000,20.04800,-1.16%,3348364 +2017-11-10,21.67000,22.09000,21.64500,22.05300,20.39300,1.72%,5205228 +2017-11-13,22.00000,22.15500,21.96500,22.12000,20.45500,0.30%,4098616 +2017-11-14,22.07000,22.29000,22.02000,22.24500,20.57100,0.57%,4354220 +2017-11-15,22.18000,22.21800,22.04500,22.10300,20.43900,-0.64%,4576324 +2017-11-16,22.18000,22.42300,22.14800,22.32800,20.64700,1.02%,4063576 +2017-11-17,22.27800,22.43100,22.22700,22.38000,20.69600,0.23%,4204308 +2017-11-20,22.43300,22.53000,22.38300,22.47000,20.77900,0.40%,3299396 +2017-11-21,22.68300,22.78500,22.51800,22.71000,21.00100,1.07%,5936256 +2017-11-22,22.71000,22.73500,22.47000,22.47500,20.78400,-1.03%,4917244 +2017-11-24,22.49800,22.77300,22.47500,22.72800,21.01700,1.13%,2567888 +2017-11-27,22.69300,22.74000,22.59400,22.59500,20.89400,-0.59%,4223620 +2017-11-28,22.69000,22.81300,22.65500,22.76000,21.04700,0.73%,5691944 +2017-11-29,22.75000,22.81500,22.36300,22.44300,20.75300,-1.39%,5918180 +2017-11-30,22.60800,22.77000,22.50300,22.64800,20.94300,0.91%,18365304 +2017-12-01,22.66500,22.68500,22.01600,22.45000,20.76000,-0.87%,5278392 +2017-12-04,22.59300,22.65000,22.11000,22.11500,20.45100,-1.49%,4730192 +2017-12-05,22.12500,22.18300,21.99300,22.04500,20.38600,-0.32%,4605244 +2017-12-06,21.90500,22.07000,21.85000,21.94500,20.29300,-0.45%,3799200 +2017-12-07,21.97300,22.05300,21.91300,22.03500,20.37700,0.41%,6055804 +2017-12-08,22.16800,22.33800,22.16800,22.33500,20.65400,1.36%,5832948 +2017-12-11,22.27000,22.46000,22.22500,22.31000,20.63100,-0.11%,4096232 +2017-12-12,22.31000,22.48800,22.24000,22.41800,20.73000,0.48%,5422980 +2017-12-13,22.41000,22.50300,22.26800,22.37500,20.69100,-0.19%,3510520 +2017-12-14,22.42000,22.48300,22.30500,22.30800,20.62900,-0.30%,3468296 +2017-12-15,22.38300,22.41500,22.24300,22.28300,20.64900,-0.11%,6160812 +2017-12-18,22.39000,22.46500,22.31300,22.36300,20.72400,0.36%,3545588 +2017-12-19,22.43000,22.51800,22.19800,22.20000,20.57300,-0.73%,4437392 +2017-12-20,22.28800,22.28800,22.06000,22.16000,20.53600,-0.18%,3986900 +2017-12-21,22.26800,22.26800,22.08500,22.11300,20.49200,-0.21%,4215336 +2017-12-22,22.19300,22.25500,21.93800,22.03500,20.42000,-0.35%,2525416 +2017-12-26,22.01500,22.01500,21.85800,21.94800,20.33900,-0.39%,2657260 +2017-12-27,22.02300,22.04800,21.92500,22.02300,20.40800,0.34%,3479828 +2017-12-28,22.06300,22.16300,21.96000,22.15000,20.52700,0.58%,3217940 +2017-12-29,22.25000,22.28800,21.88300,21.95000,20.34100,-0.90%,3381808 +2018-01-02,22.11800,22.21300,21.88800,21.95000,20.34100,,4908488 +2018-01-03,21.89500,22.24000,21.87500,22.23500,20.60500,1.30%,4792624 +2018-01-04,22.25000,22.31800,22.15800,22.15800,20.53400,-0.35%,5193064 +2018-01-05,22.28500,22.45300,22.22500,22.42800,20.78400,1.22%,4056084 +2018-01-08,22.41000,22.67800,22.41000,22.66800,21.00600,1.07%,5267512 +2018-01-09,22.75000,22.87800,22.69000,22.70300,21.03900,0.15%,4944568 +2018-01-10,22.64800,22.67300,22.31500,22.37800,20.73700,-1.43%,3735312 +2018-01-11,22.38000,22.70500,22.33300,22.69800,21.03400,1.43%,2912104 +2018-01-12,22.71500,22.98500,22.61500,22.95800,21.27500,1.15%,3372772 +2018-01-16,23.00000,23.15300,22.79800,22.82000,21.14800,-0.60%,5911952 +2018-01-17,22.98800,23.25000,22.78000,23.21300,21.51100,1.72%,3734216 +2018-01-18,23.21800,23.32000,23.03000,23.07300,21.38200,-0.60%,5827712 +2018-01-19,23.29000,23.40500,23.22000,23.28300,21.57600,0.91%,6717396 +2018-01-22,23.28300,23.37300,22.94500,22.99500,21.31000,-1.24%,7749568 +2018-01-23,22.98800,23.05000,22.91800,22.95500,21.27300,-0.17%,5897772 +2018-01-24,23.16500,23.38300,22.74000,22.80000,21.12900,-0.68%,8529428 +2018-01-25,22.87500,23.17000,22.75000,22.80000,21.12900,,7569860 +2018-01-26,22.93500,23.18300,22.73500,23.18300,21.48300,1.68%,6162400 +2018-01-29,23.09000,23.25000,22.99300,23.03300,21.34400,-0.65%,7295688 +2018-01-30,22.84000,23.25800,22.80000,23.13800,21.44200,0.46%,5991876 +2018-01-31,23.26800,23.27800,23.10000,23.19300,21.49300,0.24%,6063664 +2018-02-01,22.85000,23.38000,22.85000,23.20500,21.50400,0.05%,5281608 +2018-02-02,23.13300,23.21000,22.79800,22.81300,21.14100,-1.69%,6598600 +2018-02-05,22.69000,23.00300,22.02000,22.10300,20.48300,-3.11%,7540764 +2018-02-06,21.68000,22.22000,21.42800,22.14000,20.51700,0.17%,9865824 +2018-02-07,22.00300,22.45800,21.86500,22.07000,20.45300,-0.32%,6731992 +2018-02-08,22.06000,22.13000,21.10000,21.11000,19.56300,-4.35%,10020724 +2018-02-09,21.23500,21.36300,20.53800,21.19500,19.64200,0.40%,10450408 +2018-02-12,21.44800,21.72500,21.42300,21.60300,20.01900,1.92%,6916664 +2018-02-13,21.46000,21.77000,21.45000,21.72000,20.12800,0.54%,3473464 +2018-02-14,21.57500,21.86000,21.56000,21.83500,20.23500,0.53%,4287244 +2018-02-15,22.00300,22.28500,21.94800,22.28500,20.65200,2.06%,6458856 +2018-02-16,22.18800,22.68000,22.16300,22.49800,20.84900,0.96%,4692560 +2018-02-20,22.37500,22.70800,22.32500,22.59000,20.93400,0.41%,4687148 +2018-02-21,22.62300,22.88800,22.60500,22.60500,20.94800,0.07%,4128288 +2018-02-22,22.69800,22.80000,22.51500,22.55800,20.90400,-0.21%,4764364 +2018-02-23,22.62000,22.71500,22.48000,22.70800,21.04300,0.66%,3825412 +2018-02-26,22.76800,23.10800,22.67500,23.10300,21.40900,1.74%,3213220 +2018-02-27,23.14800,23.38300,22.98500,22.98500,21.30000,-0.51%,4521268 +2018-02-28,23.10000,23.17500,22.84500,22.84800,21.17300,-0.60%,4742080 +2018-03-01,22.78800,22.89000,22.06000,22.23800,20.60800,-2.67%,6270764 +2018-03-02,22.12500,22.46300,22.03500,22.41300,20.77000,0.79%,4606796 +2018-03-05,22.24500,22.43000,22.05500,22.29500,20.66100,-0.53%,4354540 +2018-03-06,22.37500,22.53300,22.28300,22.43800,20.79300,0.64%,4138500 +2018-03-07,22.20300,22.62000,22.12800,22.56500,20.91100,0.57%,4414348 +2018-03-08,22.58000,22.66300,22.48300,22.64500,20.98500,0.35%,5270696 +2018-03-09,22.78300,23.16300,22.71300,23.11000,21.41600,2.05%,4778580 +2018-03-12,23.12800,23.26800,23.08500,23.16500,21.46700,0.24%,5219616 +2018-03-13,23.29000,23.37500,23.05500,23.12800,21.43200,-0.16%,3530660 +2018-03-14,23.21300,23.24000,22.80300,22.84300,21.16800,-1.23%,2297916 +2018-03-15,22.88800,23.09800,22.80300,22.98800,21.30300,0.63%,2754756 +2018-03-16,23.04000,23.23300,22.86800,23.00000,21.35800,0.05%,6470220 +2018-03-19,22.97500,23.02800,22.58800,22.83500,21.20500,-0.72%,4774644 +2018-03-20,22.92300,23.00300,22.79500,22.92500,21.28900,0.39%,3399324 +2018-03-21,22.90300,23.00500,22.70500,22.75800,21.13300,-0.73%,2996504 +2018-03-22,22.50000,22.61500,22.01800,22.04300,20.46900,-3.14%,4374768 +2018-03-23,22.05000,22.10300,21.30500,21.33300,19.81000,-3.22%,4373964 +2018-03-26,21.59800,21.79000,21.34500,21.77300,20.21800,2.06%,4586188 +2018-03-27,21.84800,22.00000,21.27300,21.39800,19.87000,-1.72%,4146320 +2018-03-28,21.44800,21.47000,20.99000,21.21300,19.69800,-0.86%,3717172 +2018-03-29,21.35000,21.74500,21.26500,21.53300,19.99600,1.51%,5421096 +2018-04-02,21.53300,21.57000,20.68300,21.01300,19.51300,-2.41%,5298296 +2018-04-03,21.07000,21.21800,20.79300,21.20000,19.68700,0.89%,5495716 +2018-04-04,20.53300,21.29000,20.53300,21.24800,19.73100,0.23%,6085004 +2018-04-05,21.38500,21.43500,21.12000,21.19300,19.68000,-0.26%,4659540 +2018-04-06,21.08000,21.14300,20.47500,20.64300,19.16900,-2.60%,4942900 +2018-04-09,20.78300,21.15300,20.69500,20.89500,19.40400,1.22%,5703700 +2018-04-10,21.23000,21.43000,21.13800,21.34300,19.81900,2.14%,7707028 +2018-04-11,21.21800,21.48800,21.21300,21.32000,19.79800,-0.11%,6450140 +2018-04-12,21.44800,21.62300,21.33000,21.53500,19.99800,1.01%,4141620 +2018-04-13,21.62500,21.66800,21.34300,21.40300,19.87500,-0.61%,2997996 +2018-04-16,21.57500,21.70300,21.43800,21.61800,20.07500,1.00%,3019080 +2018-04-17,21.70300,21.78500,21.57300,21.70500,20.15600,0.40%,3999500 +2018-04-18,21.80300,21.91800,21.68000,21.80000,20.24400,0.44%,3052796 +2018-04-19,21.77000,21.77800,21.50300,21.55000,20.01200,-1.15%,4135668 +2018-04-20,21.48800,21.49000,21.16800,21.30300,19.78200,-1.15%,6063916 +2018-04-23,21.40000,21.42300,21.07000,21.10000,19.59400,-0.95%,6112000 +2018-04-24,21.24000,21.27500,20.50800,20.69300,19.21600,-1.93%,9571632 +2018-04-25,20.91300,20.98800,20.10500,20.72000,19.24100,0.13%,11203372 +2018-04-26,20.78800,20.95300,20.65000,20.94800,19.45200,1.10%,6320568 +2018-04-27,20.97500,21.15300,20.87800,21.07000,19.56600,0.58%,7158232 +2018-04-30,21.09800,21.21300,20.92800,20.92800,19.43400,-0.67%,6138868 +2018-05-01,20.83800,21.03500,20.69300,20.98500,19.48700,0.27%,5161348 +2018-05-02,21.05000,21.19500,20.93800,20.99000,19.49200,0.02%,6969492 +2018-05-03,20.85300,21.11500,20.70800,21.07000,19.56600,0.38%,5173080 +2018-05-04,20.94500,21.39800,20.91300,21.33800,19.81500,1.27%,5660148 +2018-05-07,21.36800,21.54000,21.36800,21.45500,19.92400,0.55%,5480352 +2018-05-08,21.47000,21.49800,21.29300,21.43500,19.90500,-0.09%,5129876 +2018-05-09,21.44500,21.61800,21.31500,21.57800,20.03700,0.67%,4498352 +2018-05-10,21.70500,21.82800,21.53500,21.81800,20.26000,1.11%,3910092 +2018-05-11,21.77300,22.00500,21.75000,21.99500,20.42500,0.81%,4729188 +2018-05-14,22.03500,22.07800,21.94500,22.04800,20.47400,0.24%,4291224 +2018-05-15,22.01500,22.04300,21.89500,21.96500,20.39700,-0.38%,4440560 +2018-05-16,22.05800,22.17300,21.90300,22.08800,20.51100,0.56%,4080064 +2018-05-17,22.05500,22.17300,21.98000,22.03000,20.45800,-0.26%,3996280 +2018-05-18,21.98000,22.09300,21.90500,21.99500,20.42500,-0.16%,3629396 +2018-05-21,22.12300,22.23500,22.05500,22.23300,20.64600,1.08%,3966944 +2018-05-22,22.30000,22.30000,22.00800,22.02500,20.45300,-0.94%,4367792 +2018-05-23,21.90300,22.05500,21.76500,22.05000,20.47600,0.11%,4473488 +2018-05-24,22.02800,22.15300,21.84800,21.95000,20.38300,-0.45%,3231724 +2018-05-25,21.92000,21.95300,21.70500,21.81800,20.26000,-0.60%,4401520 +2018-05-29,21.63500,21.91000,21.56500,21.74500,20.19300,-0.33%,5759404 +2018-05-30,21.87300,21.98800,21.84800,21.89300,20.33000,0.68%,3827124 +2018-05-31,21.60500,21.94800,21.58500,21.73300,20.18100,-0.73%,7173416 +2018-06-01,21.89300,22.13000,21.83800,22.09300,20.51600,1.66%,4197076 +2018-06-04,22.10300,22.17500,21.98800,22.02300,20.45100,-0.32%,4858208 +2018-06-05,22.00300,22.49500,21.80500,22.48800,20.88200,2.11%,5338632 +2018-06-06,22.50000,22.61000,22.35500,22.61000,20.99600,0.54%,4192980 +2018-06-07,22.62500,22.71800,22.56000,22.70300,21.08200,0.41%,5946940 +2018-06-08,22.61500,22.74500,22.51800,22.72800,21.10500,0.11%,4344032 +2018-06-11,22.74300,22.77500,22.64500,22.68000,21.06100,-0.21%,5557892 +2018-06-12,22.63300,22.72000,22.37800,22.71800,21.09600,0.17%,5459900 +2018-06-13,22.73000,22.81800,22.66500,22.76300,21.13800,0.20%,4420860 +2018-06-14,22.79300,22.88500,22.68000,22.80000,21.17300,0.16%,4215880 +2018-06-15,22.67000,22.99300,22.54800,22.83000,21.25400,0.13%,6972132 +2018-06-18,22.64500,22.70000,22.47000,22.70000,21.13300,-0.57%,3222044 +2018-06-19,22.39300,22.45500,22.16300,22.42000,20.87200,-1.23%,3797384 +2018-06-20,22.50500,22.55300,22.35300,22.46000,20.90900,0.18%,3883456 +2018-06-21,22.45300,22.46300,22.07800,22.11500,20.58800,-1.54%,4195296 +2018-06-22,22.23800,22.34000,22.08000,22.30000,20.76000,0.84%,5218608 +2018-06-25,22.25000,22.25000,21.72300,21.94800,20.43200,-1.58%,5356616 +2018-06-26,21.91000,22.07800,21.78800,21.79300,20.28800,-0.71%,5554768 +2018-06-27,21.83500,21.96500,21.56300,21.56800,20.07900,-1.03%,6385104 +2018-06-28,21.55500,21.77800,21.39000,21.76500,20.26200,0.91%,6005596 +2018-06-29,21.82000,21.98000,21.75500,21.78800,20.28300,0.11%,7370104 +2018-07-02,21.63800,21.79300,21.38800,21.77800,20.27400,-0.05%,4606712 +2018-07-03,21.87500,21.87500,21.64500,21.67800,20.18100,-0.46%,1718404 +2018-07-05,21.80000,21.95800,21.63800,21.95300,20.43700,1.27%,3115488 +2018-07-06,21.99500,22.12000,21.86800,22.04800,20.52500,0.43%,3247124 +2018-07-09,22.20300,22.35800,22.10500,22.34300,20.80000,1.34%,3254892 +2018-07-10,22.28300,22.39000,22.26000,22.31800,20.77700,-0.11%,2626872 +2018-07-11,21.48300,22.18300,21.48300,21.91300,20.40000,-1.81%,3167516 +2018-07-12,22.03500,22.27300,22.03000,22.26300,20.72600,1.60%,3279716 +2018-07-13,22.30500,22.33300,22.16300,22.17800,20.64600,-0.38%,2713904 +2018-07-16,22.20300,22.28000,22.10000,22.13300,20.60500,-0.20%,3075180 +2018-07-17,22.07000,22.29500,22.00300,22.25300,20.71600,0.54%,4352636 +2018-07-18,22.26500,22.37500,22.19800,22.28300,20.74400,0.13%,3816556 +2018-07-19,22.18300,22.32300,22.10000,22.14800,20.61900,-0.61%,3672304 +2018-07-20,22.07000,22.20300,22.03000,22.10000,20.57400,-0.22%,4485060 +2018-07-23,22.04500,22.07300,21.92800,22.00000,20.48100,-0.45%,4287080 +2018-07-24,22.11000,22.33300,22.08800,22.22000,20.68600,1.00%,6432228 +2018-07-25,22.50000,23.29300,22.50000,23.26000,21.65400,4.68%,8764760 +2018-07-26,23.38500,23.92500,23.28500,23.88300,22.23400,2.68%,8030076 +2018-07-27,23.88300,23.97500,23.40500,23.49000,21.86800,-1.65%,9207788 +2018-07-30,23.39500,23.51000,23.04500,23.06300,21.47000,-1.82%,4245280 +2018-07-31,23.11500,23.40500,23.05500,23.37800,21.76400,1.37%,7633680 +2018-08-01,23.37800,23.44800,23.21000,23.34500,21.73300,-0.14%,4464296 +2018-08-02,23.25800,23.56300,23.20000,23.46000,21.84000,0.49%,4308860 +2018-08-03,23.54000,23.54000,23.35500,23.46500,21.84500,0.02%,3661696 +2018-08-06,23.44500,23.54300,23.40500,23.49300,21.87100,0.12%,2985032 +2018-08-07,23.49300,23.67800,23.44800,23.64500,22.01300,0.65%,2989868 +2018-08-08,23.67000,23.69500,23.58800,23.61500,21.98500,-0.13%,2538384 +2018-08-09,23.75000,23.90000,23.57000,23.58000,21.95200,-0.15%,4526540 +2018-08-10,23.46500,23.55300,23.39000,23.43800,21.81900,-0.60%,3229640 +2018-08-13,23.50300,23.63000,23.40000,23.46300,21.84300,0.11%,4953748 +2018-08-14,23.42000,23.62800,23.37500,23.51800,21.89400,0.23%,4528072 +2018-08-15,23.36300,23.52500,23.23300,23.48300,21.86100,-0.15%,6410928 +2018-08-16,23.53000,23.68000,23.47000,23.51500,21.89200,0.14%,4126920 +2018-08-17,23.49800,23.56500,23.39300,23.51300,21.88900,-0.01%,4414592 +2018-08-20,23.62300,23.65000,23.52500,23.57500,21.94700,0.26%,3959436 +2018-08-21,23.55800,23.65000,23.48800,23.53800,21.91300,-0.16%,3587692 +2018-08-22,23.50000,23.50500,23.33000,23.34800,21.73600,-0.81%,5332836 +2018-08-23,23.38300,23.48800,23.33000,23.37500,21.76100,0.12%,6662344 +2018-08-24,23.46000,23.46300,23.32300,23.40000,21.78500,0.11%,9134196 +2018-08-27,23.52300,23.69800,23.48500,23.61300,21.98200,0.91%,7342436 +2018-08-28,23.69800,23.72000,23.51300,23.65500,22.02200,0.18%,7524264 +2018-08-29,23.69500,23.84800,23.69500,23.75800,22.11700,0.44%,3500356 +2018-08-30,23.75000,23.75000,23.53800,23.59500,21.96600,-0.69%,2976708 +2018-08-31,23.52300,23.67500,23.44300,23.64500,22.01300,0.21%,4345540 +2018-09-04,23.66300,23.66300,23.46500,23.63300,22.00100,-0.05%,4250284 +2018-09-05,23.66300,23.82300,23.50000,23.78000,22.13800,0.62%,4484364 +2018-09-06,23.78000,23.91300,23.73300,23.88300,22.23400,0.43%,3866420 +2018-09-07,23.85500,23.95500,23.74300,23.83800,22.19200,-0.19%,5360016 +2018-09-10,23.88800,24.14800,23.88800,24.08000,22.41800,1.02%,5796536 +2018-09-11,24.00000,24.19500,23.98000,24.17800,22.50800,0.41%,6164760 +2018-09-12,24.13800,24.20300,23.91000,23.91000,22.25900,-1.11%,7404168 +2018-09-13,24.00300,24.25500,24.00300,24.24800,22.57400,1.41%,3441452 +2018-09-14,24.25000,24.39000,24.10000,24.20800,22.59000,-0.16%,5497984 +2018-09-17,24.20000,24.34000,24.00000,24.04800,22.44100,-0.66%,6132472 +2018-09-18,24.09000,24.10000,23.80300,23.84300,22.24900,-0.85%,3951544 +2018-09-19,23.83800,23.90500,23.67800,23.84300,22.24900,,3921400 +2018-09-20,23.98300,24.08800,23.92800,24.01500,22.41000,0.72%,4707408 +2018-09-21,24.00000,24.18300,23.79800,23.84000,22.24700,-0.73%,11062952 +2018-09-24,23.78000,23.78000,23.51000,23.67000,22.08800,-0.71%,5981064 +2018-09-25,23.58800,23.62800,23.37800,23.51300,21.94100,-0.66%,5243344 +2018-09-26,23.50000,23.58500,23.37800,23.40000,21.83600,-0.48%,4065872 +2018-09-27,23.46000,23.52300,23.35500,23.36800,21.80600,-0.14%,3429368 +2018-09-28,23.32300,23.55300,23.27500,23.50500,21.93400,0.59%,5025908 +2018-10-01,23.61800,23.64000,23.48500,23.61800,22.03900,0.48%,3798868 +2018-10-02,23.50500,23.73500,23.47000,23.49000,21.92000,-0.54%,3430500 +2018-10-03,23.53000,23.57000,23.30800,23.37800,21.81500,-0.48%,3625668 +2018-10-04,23.29000,23.31500,22.64800,22.90000,21.37000,-2.04%,5683904 +2018-10-05,22.88500,22.95000,22.48300,22.63000,21.11800,-1.18%,5288948 +2018-10-08,22.58000,22.60500,22.14000,22.32500,20.83300,-1.35%,4292536 +2018-10-09,22.58300,22.64800,22.35500,22.54800,21.04100,1.00%,8321756 +2018-10-10,22.41300,22.41300,21.57000,21.60000,20.15700,-4.20%,6200308 +2018-10-11,21.60500,21.67000,21.00300,21.06500,19.65700,-2.48%,10434252 +2018-10-12,21.39300,21.50000,21.03000,21.25800,19.83700,0.92%,6670628 +2018-10-15,21.21300,21.30800,21.08800,21.09300,19.68300,-0.78%,4499968 +2018-10-16,21.23800,21.59800,21.18800,21.57800,20.13600,2.30%,7475076 +2018-10-17,21.40000,21.53300,21.21000,21.45800,20.02400,-0.56%,6339164 +2018-10-18,21.35000,21.35000,20.79000,20.92000,19.52200,-2.51%,6919228 +2018-10-19,20.95300,21.09800,20.72000,20.74300,19.35600,-0.85%,7864808 +2018-10-22,20.82800,20.88800,20.54300,20.68000,19.29800,-0.30%,4997132 +2018-10-23,20.27500,20.86000,20.21800,20.68000,19.29800,,10019944 +2018-10-24,21.50300,22.00000,20.87000,20.89300,19.49600,1.03%,18156920 +2018-10-25,21.13300,21.63300,21.07000,21.51300,20.07500,2.97%,9614748 +2018-10-26,21.14000,21.80800,21.03800,21.28000,19.85800,-1.08%,10323348 +2018-10-29,21.60500,21.81300,21.07500,21.36500,19.93700,0.40%,10595260 +2018-10-30,21.44500,22.17800,21.38000,22.12000,20.64200,3.53%,12851364 +2018-10-31,22.33300,22.59000,22.20000,22.37500,20.88000,1.15%,14743332 +2018-11-01,22.38000,22.64500,22.35800,22.46300,20.96100,0.39%,8611860 +2018-11-02,22.58300,22.73500,22.38500,22.60000,21.09000,0.61%,10243312 +2018-11-05,22.64300,22.68800,22.31300,22.50000,20.99600,-0.44%,7971140 +2018-11-06,22.53000,22.70500,22.53000,22.62500,21.11300,0.56%,6361948 +2018-11-07,22.80800,23.00000,22.66000,22.98300,21.44700,1.58%,4380448 +2018-11-08,22.87500,23.09800,22.87500,23.05800,21.51700,0.33%,3504672 +2018-11-09,22.92000,23.04000,22.65500,22.78500,21.26200,-1.18%,3806208 +2018-11-12,22.70500,22.87000,22.03800,22.11300,20.63500,-2.95%,8298652 +2018-11-13,22.20000,22.35800,21.89300,21.95800,20.49000,-0.70%,5933404 +2018-11-14,22.18800,22.21800,21.61300,21.66000,20.21300,-1.36%,4623868 +2018-11-15,21.63000,22.07300,21.58500,21.94500,20.47900,1.32%,6622244 +2018-11-16,21.79800,22.39300,21.79800,22.19300,20.70900,1.13%,5470308 +2018-11-19,22.09500,22.15300,21.44800,21.54000,20.10100,-2.94%,7255628 +2018-11-20,21.20800,21.42300,20.92500,21.04300,19.63600,-2.31%,7678824 +2018-11-21,21.22300,21.48800,21.14300,21.21800,19.80000,0.83%,6653992 +2018-11-23,21.03000,21.35500,21.01800,21.24500,19.82500,0.13%,3167276 +2018-11-26,21.49300,21.50500,21.18500,21.23800,19.81800,-0.03%,5711320 +2018-11-27,21.09300,21.18800,20.95800,21.12300,19.71100,-0.54%,5656548 +2018-11-28,21.22800,21.49000,21.15300,21.45300,20.01900,1.56%,8509284 +2018-11-29,21.47500,21.87000,21.41000,21.75300,20.29900,1.40%,5166652 +2018-11-30,21.81000,22.00300,21.67300,21.98500,20.51600,1.07%,6972328 +2018-12-03,22.35000,22.49500,22.16500,22.44500,20.94500,2.09%,5865740 +2018-12-04,22.33000,22.44300,21.36800,21.41300,19.98200,-4.60%,9697640 +2018-12-06,20.89800,21.07500,20.46300,20.98000,19.57800,-2.02%,13546984 +2018-12-07,20.95500,21.14800,20.74000,20.89500,19.49900,-0.41%,11790852 +2018-12-10,20.88800,21.37500,20.79500,21.31000,19.88600,1.99%,8131332 +2018-12-11,21.56300,21.74000,20.95800,20.97000,19.56900,-1.60%,5647816 +2018-12-12,21.26800,21.45300,21.09300,21.17500,19.76000,0.98%,6756412 +2018-12-13,21.28500,21.35800,21.06500,21.19500,19.77900,0.09%,3440268 +2018-12-14,20.98300,21.12000,20.75300,20.81000,19.47300,-1.82%,3467228 +2018-12-17,20.80800,20.99300,20.50800,20.63500,19.30900,-0.84%,6801312 +2018-12-18,20.79500,20.91500,20.25800,20.37000,19.06100,-1.28%,6459016 +2018-12-19,20.46500,20.63000,19.85000,19.91000,18.63100,-2.26%,7575300 +2018-12-20,19.89500,20.03000,19.43300,19.47500,18.22400,-2.18%,7976432 +2018-12-21,19.31000,19.96300,19.04000,19.31800,18.07600,-0.81%,16551772 +2018-12-24,19.15000,19.32300,18.91300,18.91300,17.69700,-2.10%,3288620 +2018-12-26,18.99300,19.72300,18.78000,19.71300,18.44600,4.23%,5234240 +2018-12-27,19.41300,20.10500,19.32500,20.10500,18.81300,1.99%,4511716 +2018-12-28,20.22500,20.39300,20.01300,20.11800,18.82500,0.06%,3389964 +2018-12-31,20.19000,20.26900,19.99000,20.25500,18.95400,0.68%,4217204 +2019-01-02,19.92000,20.07000,19.80800,19.94800,18.66600,-1.52%,5561528 +2019-01-03,19.56000,19.60300,18.73800,18.76800,17.56200,-5.92%,14724400 +2019-01-04,19.08000,19.44800,19.00000,19.38500,18.14000,3.29%,13390732 +2019-01-07,19.36500,19.70800,19.36500,19.53000,18.27500,0.75%,4725156 +2019-01-08,19.66800,19.79000,19.44800,19.78500,18.51400,1.31%,7327368 +2019-01-09,20.04000,20.14300,19.88000,20.12000,18.82700,1.69%,4448332 +2019-01-10,20.09300,20.47300,20.03300,20.45500,19.14100,1.67%,4738652 +2019-01-11,20.30300,20.38300,20.21000,20.37500,19.06600,-0.39%,2767948 +2019-01-14,20.21300,20.34800,20.04800,20.25500,18.95400,-0.59%,3700056 +2019-01-15,20.33800,20.43300,20.21800,20.27800,18.97500,0.11%,3336656 +2019-01-16,20.24800,20.48800,20.22300,20.33800,19.03100,0.30%,3485272 +2019-01-17,20.24000,20.54500,20.20800,20.45800,19.14300,0.59%,3164028 +2019-01-18,20.50300,20.79000,20.45300,20.62300,19.29800,0.81%,7453336 +2019-01-22,20.44800,20.54800,20.18800,20.29300,18.98900,-1.60%,6900816 +2019-01-23,20.11000,20.90800,19.96300,20.86300,19.52200,2.81%,11258216 +2019-01-24,20.95500,21.33300,20.73000,21.30500,19.93600,2.12%,8967888 +2019-01-25,21.51000,21.78800,21.43000,21.57500,20.18900,1.27%,7265796 +2019-01-28,21.39500,21.48000,21.23500,21.43800,20.06000,-0.63%,4831912 +2019-01-29,21.58800,21.68000,21.45800,21.51800,20.13500,0.37%,4753344 +2019-01-30,21.67500,22.05500,21.55500,22.05300,20.63600,2.49%,6345852 +2019-01-31,21.99000,22.09300,21.85800,21.98000,20.56800,-0.33%,5192508 +2019-02-01,21.99800,22.21000,21.86800,22.00000,20.58700,0.09%,4809784 +2019-02-04,21.98300,22.13000,21.88000,22.12800,20.70600,0.58%,4672428 +2019-02-05,22.17500,22.45500,22.15800,22.45500,21.01200,1.48%,5170872 +2019-02-06,22.41500,22.64300,22.39000,22.45300,21.01000,-0.01%,4454076 +2019-02-07,22.31000,22.56800,22.25000,22.46500,21.02200,0.05%,3708428 +2019-02-08,22.29800,22.56800,22.29800,22.56800,21.11800,0.46%,3837000 +2019-02-11,22.61800,22.70800,22.48300,22.52000,21.07300,-0.21%,3316716 +2019-02-12,22.63300,22.94300,22.57300,22.89500,21.42400,1.67%,4334872 +2019-02-13,22.93000,23.07000,22.81300,22.96500,21.49000,0.31%,3191504 +2019-02-14,22.91000,22.92000,22.77000,22.78800,21.32300,-0.77%,4793780 +2019-02-15,22.98000,23.21000,22.93500,23.17300,21.68400,1.69%,4911156 +2019-02-19,23.10800,23.20900,22.95500,23.11800,21.63200,-0.24%,3744100 +2019-02-20,23.16300,23.44300,23.13800,23.37000,21.86900,1.09%,4579920 +2019-02-21,23.32500,23.44500,23.24900,23.33300,21.83300,-0.16%,4695648 +2019-02-22,23.47000,23.69300,23.41000,23.58500,22.07000,1.08%,3793120 +2019-02-25,23.69500,23.84500,23.67100,23.78300,22.25500,0.84%,4514892 +2019-02-26,23.68300,23.82800,23.49800,23.55300,22.03900,-0.97%,5272716 +2019-02-27,23.43800,23.57800,23.30000,23.55000,22.03700,-0.01%,2766764 +2019-02-28,23.50800,23.59000,23.44300,23.49300,21.98300,-0.24%,4176168 +2019-03-01,23.66500,23.84000,23.51300,23.77800,22.25000,1.21%,4190748 +2019-03-04,23.85300,23.88500,23.41800,23.61800,22.10000,-0.67%,3348348 +2019-03-05,23.73500,23.82300,23.63300,23.69300,22.17000,0.32%,3413812 +2019-03-06,23.72000,23.72000,23.49000,23.51300,22.00200,-0.76%,2540724 +2019-03-07,23.46000,23.47000,23.14000,23.34500,21.84500,-0.71%,3171000 +2019-03-08,23.17800,23.29300,23.09000,23.21500,21.72400,-0.56%,3747564 +2019-03-11,23.27500,23.55000,23.26300,23.49300,21.98300,1.20%,2383920 +2019-03-12,23.52500,23.64800,23.42300,23.50000,21.99000,0.03%,2506908 +2019-03-13,23.62500,23.80000,23.51800,23.61000,22.09300,0.47%,3468796 +2019-03-14,23.65800,23.68000,23.50000,23.58000,22.06500,-0.13%,4094716 +2019-03-15,23.68300,23.96300,23.59500,23.85500,22.32200,1.17%,7339592 +2019-03-18,23.81300,23.91800,23.76000,23.85800,22.37900,0.01%,3268736 +2019-03-19,23.90800,24.05800,23.84300,23.92800,22.44400,0.29%,5034956 +2019-03-20,23.94800,23.96800,23.61000,23.80300,22.32700,-0.52%,4943816 +2019-03-21,23.77800,24.25000,23.72800,24.14000,22.64400,1.42%,2988208 +2019-03-22,23.95000,24.03800,23.62300,23.63500,22.17000,-2.09%,3576872 +2019-03-25,23.59800,23.73300,23.46300,23.54500,22.08500,-0.38%,2768244 +2019-03-26,23.75500,23.75800,23.50800,23.62500,22.16000,0.34%,2379944 +2019-03-27,23.68000,23.70000,23.30300,23.43000,21.97800,-0.83%,4487028 +2019-03-28,23.60300,23.62800,23.31500,23.50500,22.04800,0.32%,4186876 +2019-03-29,23.66800,23.69000,23.50000,23.61000,22.14600,0.45%,4939280 +2019-04-01,23.91800,24.48000,23.83300,24.45300,22.93700,3.57%,7136644 +2019-04-02,24.50000,24.97000,24.50000,24.94000,23.39400,1.99%,8559564 +2019-04-03,25.00000,25.32000,25.00000,25.23000,23.66600,1.16%,7085316 +2019-04-04,25.23000,25.63500,25.19800,25.42800,23.85100,0.78%,5855644 +2019-04-05,25.51800,25.67800,25.47300,25.67500,24.08300,0.97%,4030336 +2019-04-08,25.63300,25.70300,25.42000,25.69800,24.10400,0.09%,3037512 +2019-04-09,25.56500,25.60800,25.31500,25.35800,23.78600,-1.32%,3194104 +2019-04-10,25.39800,25.47300,25.29500,25.46800,23.88900,0.43%,2425408 +2019-04-11,25.50000,25.74300,25.33300,25.73000,24.13500,1.03%,2747288 +2019-04-12,25.75500,25.96000,25.75500,25.94800,24.33900,0.85%,2165180 +2019-04-15,25.94800,26.05000,25.78300,25.97300,24.36200,0.10%,3475852 +2019-04-16,26.02500,26.13000,25.84800,25.89500,24.29000,-0.30%,4172800 +2019-04-17,26.07000,26.25000,25.93500,26.00000,24.38800,0.41%,4446644 +2019-04-18,26.05300,26.16800,25.98500,26.14300,24.52200,0.55%,3740576 +2019-04-22,26.01800,26.13000,25.93800,25.97800,24.36700,-0.63%,2967776 +2019-04-23,26.02000,26.37800,25.97500,26.34500,24.71200,1.41%,5001296 +2019-04-24,23.77500,25.93300,23.62500,25.63000,24.04100,-2.71%,14312552 +2019-04-25,25.57800,25.57800,24.98800,25.15800,23.59800,-1.84%,6234936 +2019-04-26,25.13000,25.13000,24.83000,24.99300,23.44300,-0.66%,8048144 +2019-04-29,24.99300,25.11800,24.70000,24.73000,23.19700,-1.05%,6776808 +2019-04-30,24.64500,24.92800,24.54800,24.89000,23.34700,0.65%,6896084 +2019-05-01,25.13000,25.18800,24.87500,24.98000,23.43100,0.36%,7349712 +2019-05-02,25.02500,25.03800,24.74500,24.78500,23.24900,-0.78%,4201216 +2019-05-03,24.94300,25.07000,24.89800,25.00300,23.45300,0.88%,4553588 +2019-05-06,24.46300,24.72000,24.12800,24.59800,23.07300,-1.62%,9153328 +2019-05-07,24.29000,24.46300,23.92800,24.06800,22.57600,-2.15%,10389136 +2019-05-08,24.02500,24.07500,23.62300,23.64300,22.17700,-1.77%,13702056 +2019-05-09,23.37500,23.70500,23.20800,23.56500,22.10400,-0.33%,6814420 +2019-05-10,23.43300,23.77800,23.19300,23.68000,22.21200,0.49%,6344748 +2019-05-13,23.06000,23.29300,22.90500,23.04000,21.61200,-2.70%,8394404 +2019-05-14,23.13300,23.33500,23.05800,23.07500,21.64500,0.15%,5159988 +2019-05-15,22.93000,23.39500,22.91000,23.31300,21.86700,1.03%,4455964 +2019-05-16,23.29500,23.58300,23.22300,23.27000,21.82700,-0.18%,5665680 +2019-05-17,23.00800,23.10500,22.85800,22.90500,21.48500,-1.57%,10322064 +2019-05-20,22.60300,22.67500,22.40800,22.42800,21.03700,-2.08%,5190508 +2019-05-21,22.64300,22.87300,22.57000,22.81800,21.40300,1.74%,4267688 +2019-05-22,22.79300,22.85800,22.63500,22.64500,21.24100,-0.76%,3157820 +2019-05-23,22.37800,22.51500,22.23500,22.37300,20.98600,-1.20%,3882368 +2019-05-24,22.49000,22.55500,22.25000,22.37800,20.99000,0.02%,5920660 +2019-05-28,22.50800,22.66300,22.09000,22.18800,20.81200,-0.85%,7365192 +2019-05-29,22.13300,22.26500,21.85300,21.90300,20.54500,-1.28%,9374788 +2019-05-30,21.96800,22.14300,21.92000,22.12500,20.75300,1.01%,5165732 +2019-05-31,21.93500,22.03300,21.71000,21.75000,20.40200,-1.69%,6136548 +2019-06-03,21.80000,21.97000,21.64500,21.78500,20.43500,0.16%,5305516 +2019-06-04,22.08300,22.43500,21.92800,22.39300,21.00400,2.79%,9020580 +2019-06-05,22.61000,22.72000,22.28500,22.69800,21.29000,1.36%,4071788 +2019-06-06,22.82000,23.07300,22.62800,22.98300,21.55800,1.26%,4742616 +2019-06-07,23.13800,23.34300,22.99500,23.29800,21.85300,1.37%,4371432 +2019-06-10,23.43000,23.80300,23.43000,23.53800,22.07800,1.03%,4853804 +2019-06-11,23.93300,24.25300,23.80000,23.88500,22.40400,1.47%,6394448 +2019-06-12,23.84500,23.99000,23.54300,23.86500,22.38600,-0.08%,4364456 +2019-06-13,23.92800,24.26000,23.89800,24.22300,22.72100,1.50%,5641316 +2019-06-14,23.88500,24.04500,23.27800,23.57500,22.11400,-2.68%,6759624 +2019-06-17,23.50000,23.53000,23.24000,23.37500,21.92600,-0.85%,5072556 +2019-06-18,23.34800,23.60800,23.26800,23.52500,22.12100,0.64%,10213544 +2019-06-19,23.67500,23.71400,23.49800,23.60800,22.19800,0.35%,5333688 +2019-06-20,23.99500,24.03300,23.83500,23.97000,22.53900,1.53%,6037544 +2019-06-21,23.99500,24.03000,23.75300,23.87800,22.45200,-0.38%,9501680 +2019-06-24,23.90300,23.95500,23.88500,23.90500,22.47800,0.11%,3774820 +2019-06-25,23.78300,23.91300,23.69500,23.69800,22.28300,-0.87%,3399432 +2019-06-26,23.88800,23.93300,23.77800,23.85800,22.43300,0.68%,4919348 +2019-06-27,23.97300,24.04000,23.80500,23.91300,22.48500,0.23%,3581044 +2019-06-28,24.00000,24.08300,23.81300,23.98500,22.55300,0.30%,7892324 +2019-07-01,24.40800,24.58500,24.26300,24.46800,23.00700,2.01%,5163388 +2019-07-02,24.47500,24.62500,24.33500,24.59800,23.12900,0.53%,4009152 +2019-07-03,24.73500,24.81000,24.46300,24.77800,23.29800,0.73%,2730972 +2019-07-05,24.53500,24.60300,24.19300,24.58000,23.11300,-0.80%,2969136 +2019-07-08,24.43300,24.49500,24.33500,24.39000,22.93400,-0.77%,3553228 +2019-07-09,24.24000,24.43000,24.17800,24.39500,22.93900,0.02%,4340276 +2019-07-10,24.51000,24.61000,24.35000,24.38000,22.92500,-0.06%,4536416 +2019-07-11,24.33300,24.50800,24.11800,24.22500,22.77900,-0.64%,3788048 +2019-07-12,24.37300,24.76800,24.37300,24.76300,23.28400,2.22%,3136800 +2019-07-15,24.77000,24.82800,24.52300,24.75300,23.27500,-0.04%,2467352 +2019-07-16,24.61800,24.61800,24.32500,24.46300,23.00200,-1.17%,5259736 +2019-07-17,24.49300,24.53500,24.24000,24.24800,22.80000,-0.88%,3805264 +2019-07-18,24.24500,24.26000,23.99300,24.11500,22.67500,-0.55%,8247512 +2019-07-19,24.29800,24.44300,24.15500,24.16000,22.71800,0.19%,8103736 +2019-07-22,24.21800,24.40000,24.17000,24.28800,22.83800,0.53%,5335360 +2019-07-23,24.46000,24.64800,24.25800,24.59000,23.12200,1.24%,9397404 +2019-07-24,23.61000,23.92500,22.91800,23.09500,21.71600,-6.08%,16061892 +2019-07-25,23.02800,23.47800,22.88500,23.46500,22.06400,1.60%,13826992 +2019-07-26,23.47800,23.85500,23.42800,23.82000,22.39800,1.51%,6824176 +2019-07-29,23.85300,24.01300,23.69500,23.97300,22.54100,0.64%,6011284 +2019-07-30,23.74300,23.86800,23.63800,23.69000,22.27600,-1.18%,4774484 +2019-07-31,23.75500,23.78800,23.22800,23.33000,21.93700,-1.52%,4642804 +2019-08-01,23.30300,23.47000,22.64300,22.70000,21.34500,-2.70%,6138392 +2019-08-02,22.53300,22.53300,22.15000,22.27300,20.94300,-1.88%,8082400 +2019-08-05,21.82300,21.87500,21.31300,21.55300,20.26600,-3.23%,8225460 +2019-08-06,21.77000,21.91800,21.57800,21.81800,20.51500,1.23%,6279516 +2019-08-07,21.56500,22.01800,21.42300,21.94500,20.63500,0.58%,5210008 +2019-08-08,22.11000,22.27500,21.97500,22.18500,20.86100,1.09%,7014572 +2019-08-09,22.11500,22.12500,21.69800,21.72800,20.43000,-2.06%,5347932 +2019-08-12,21.55500,21.71300,21.41000,21.51800,20.23300,-0.97%,4504092 +2019-08-13,21.43300,22.33800,21.40300,22.00300,20.68900,2.25%,7239400 +2019-08-14,21.55000,21.79800,21.31000,21.31800,20.04500,-3.11%,7336692 +2019-08-15,21.35500,21.41300,20.94500,21.09800,19.83800,-1.03%,7133836 +2019-08-16,21.32000,21.69500,21.21300,21.65300,20.36000,2.63%,4065896 +2019-08-19,21.92500,22.22000,21.85300,22.05000,20.73400,1.83%,5552260 +2019-08-20,22.00300,22.00300,21.67000,21.68500,20.39000,-1.66%,4807448 +2019-08-21,21.88800,22.09000,21.83800,22.04000,20.72400,1.64%,6400184 +2019-08-22,22.16300,22.20500,21.79500,21.96300,20.65100,-0.35%,4072324 +2019-08-23,21.85300,22.18500,21.27300,21.35000,20.07500,-2.79%,5543584 +2019-08-26,21.54300,21.57800,21.21300,21.31500,20.04300,-0.16%,4572412 +2019-08-27,21.45500,21.51800,21.18800,21.26000,19.99100,-0.26%,3016656 +2019-08-28,21.16500,21.44300,21.02000,21.29800,20.02600,0.18%,3576956 +2019-08-29,21.59300,21.96300,21.59300,21.90500,20.59700,2.85%,4590080 +2019-08-30,22.07800,22.13500,21.80800,21.88500,20.57800,-0.09%,3534572 +2019-09-03,21.58300,21.67000,21.34000,21.42300,20.14400,-2.11%,3926680 +2019-09-04,21.68300,21.83300,21.62300,21.67500,20.38100,1.18%,3385552 +2019-09-05,21.94300,22.48500,21.94300,22.44800,21.10700,3.57%,4798536 +2019-09-06,22.50000,22.56000,22.20500,22.33000,20.99700,-0.53%,4108308 +2019-09-09,22.49000,22.49300,22.08500,22.24300,20.91500,-0.39%,5191324 +2019-09-10,22.11800,22.41800,21.94000,22.40000,21.06300,0.71%,5734304 +2019-09-11,22.49000,22.88300,22.25300,22.87500,21.50900,2.12%,4499080 +2019-09-12,22.99300,23.54800,22.78000,23.48800,22.08500,2.68%,9104480 +2019-09-13,23.57500,23.76300,23.48000,23.67800,22.26400,0.81%,8527180 +2019-09-16,23.61000,23.98800,23.55500,23.76300,22.40300,0.36%,7321948 +2019-09-17,23.65000,23.80800,23.41000,23.77000,22.41000,0.03%,5317012 +2019-09-18,23.69000,23.74500,23.27000,23.57000,22.22100,-0.84%,5850292 +2019-09-19,23.58300,23.85800,23.51800,23.56000,22.21200,-0.04%,3852384 +2019-09-20,23.64000,23.71300,23.41000,23.45500,22.11300,-0.45%,6258712 +2019-09-23,23.29500,23.53800,23.18300,23.41000,22.07000,-0.19%,4676748 +2019-09-24,23.52000,23.64500,23.23000,23.45800,22.11500,0.21%,6268352 +2019-09-25,23.43000,24.08000,23.34000,24.02300,22.64800,2.41%,5720068 +2019-09-26,24.02500,24.22800,23.90500,24.10000,22.72100,0.32%,5993016 +2019-09-27,24.20300,24.20300,23.86800,23.93300,22.56300,-0.69%,6349376 +2019-09-30,24.12500,24.16800,23.95300,24.12500,22.74400,0.80%,3952600 +2019-10-01,24.25000,24.41800,23.78000,23.82000,22.45700,-1.26%,6561360 +2019-10-02,23.61000,23.65000,23.20000,23.34800,22.01100,-1.98%,5185372 +2019-10-03,23.38800,23.66000,23.15000,23.65500,22.30100,1.31%,3530192 +2019-10-04,23.64000,24.04500,23.64000,24.03500,22.66000,1.61%,3494728 +2019-10-07,23.92800,24.09000,23.81300,23.84300,22.47800,-0.80%,3944660 +2019-10-08,23.64300,23.64300,23.23500,23.29500,21.96200,-2.30%,3669192 +2019-10-09,23.60000,23.87500,23.43500,23.73800,22.37900,1.90%,4007908 +2019-10-10,23.72800,24.08000,23.68000,23.87800,22.51100,0.59%,3132088 +2019-10-11,24.14300,24.55800,24.14300,24.24500,22.85800,1.54%,5331072 +2019-10-14,24.22300,24.34000,24.16000,24.22800,22.84100,-0.07%,5113296 +2019-10-15,24.35000,24.71300,24.21300,24.60500,23.19700,1.56%,4438000 +2019-10-16,24.53300,24.72000,24.52000,24.69500,23.28200,0.37%,5008676 +2019-10-17,24.75000,24.87300,24.62300,24.66000,23.24900,-0.14%,3264176 +2019-10-18,24.65300,24.91000,24.62500,24.75000,23.33400,0.36%,5274228 +2019-10-21,24.92500,25.13000,24.84500,25.10300,23.66600,1.43%,5478836 +2019-10-22,24.86000,24.99500,24.74000,24.77300,23.35500,-1.31%,5111628 +2019-10-23,25.37500,25.43500,24.60000,25.39800,23.94400,2.52%,8134752 +2019-10-24,25.50000,25.56000,25.32000,25.44800,23.99100,0.20%,4773284 +2019-10-25,25.42000,25.50000,25.03000,25.05800,23.62400,-1.53%,7501896 +2019-10-28,25.14300,25.45500,25.07000,25.29800,23.85000,0.96%,5901716 +2019-10-29,25.12500,25.37000,25.08300,25.24500,23.80000,-0.21%,3530240 +2019-10-30,25.12500,25.24300,24.81800,25.20500,23.76300,-0.16%,4233080 +2019-10-31,25.14000,25.28500,24.86800,25.08300,23.64700,-0.48%,3920276 +2019-11-01,25.31300,25.70000,25.20800,25.69500,24.22500,2.44%,4839292 +2019-11-04,25.75000,26.09000,25.71300,26.05000,24.55900,1.38%,4386176 +2019-11-05,26.06800,26.21000,25.86500,26.10300,24.60900,0.20%,6039864 +2019-11-06,25.93500,26.01800,25.56800,25.72300,24.25100,-1.46%,4217940 +2019-11-07,25.96800,26.02000,25.58300,25.63300,24.16600,-0.35%,4127088 +2019-11-08,25.56800,25.71300,25.46800,25.67500,24.20600,0.16%,3160764 +2019-11-11,25.50800,25.67300,25.44500,25.54300,24.08100,-0.51%,2440576 +2019-11-12,25.54000,25.68300,25.29800,25.37800,23.92500,-0.65%,3404032 +2019-11-13,25.25500,25.52800,25.25500,25.41800,23.96300,0.16%,3540728 +2019-11-14,25.38500,25.39800,25.19800,25.27500,23.82900,-0.56%,3194556 +2019-11-15,25.41300,25.68500,25.38300,25.56300,24.10000,1.14%,4129792 +2019-11-18,25.59300,25.71800,25.46000,25.61300,24.14700,0.20%,5718512 +2019-11-19,25.71000,25.85500,25.55500,25.81500,24.33800,0.79%,3256024 +2019-11-20,25.60500,25.75300,25.39500,25.55500,24.09300,-1.01%,4066588 +2019-11-21,25.58800,25.60800,25.33800,25.44500,23.98900,-0.43%,3462856 +2019-11-22,25.55500,25.58300,25.30500,25.43500,23.97900,-0.04%,2625856 +2019-11-25,25.50000,25.83000,25.41500,25.81300,24.33500,1.49%,4712176 +2019-11-26,25.86300,25.86300,25.62000,25.75800,24.28400,-0.21%,9266344 +2019-11-27,25.75000,25.96300,25.71000,25.94300,24.45800,0.72%,3677340 +2019-11-29,25.88500,26.04800,25.80000,26.00000,24.51200,0.22%,1743652 +2019-12-02,26.09000,26.09000,25.63500,25.67500,24.20600,-1.25%,3807140 +2019-12-03,25.42000,25.46300,25.11300,25.44500,23.98900,-0.90%,4577976 +2019-12-04,25.60000,26.05000,25.59500,25.74800,24.27400,1.19%,2912452 +2019-12-05,25.84000,25.89000,25.71000,25.74500,24.27200,-0.01%,3886996 +2019-12-06,25.96000,26.09800,25.93000,26.00800,24.51900,1.02%,2935604 +2019-12-09,25.98500,26.15300,25.93800,26.11500,24.62100,0.41%,3120548 +2019-12-10,26.25000,26.35300,26.05000,26.28000,24.77600,0.63%,4411844 +2019-12-11,26.33500,26.59800,26.26800,26.48300,24.96700,0.77%,4360568 +2019-12-12,26.45300,27.05800,26.36500,27.00500,25.46000,1.97%,5143588 +2019-12-13,26.96000,27.07500,26.73500,26.78500,25.25200,-0.81%,4475896 +2019-12-16,27.12500,27.33000,26.91800,26.94800,25.46400,0.61%,3776072 +2019-12-17,26.95500,26.98000,26.71500,26.72500,25.25400,-0.83%,3725068 +2019-12-18,26.79300,26.79300,26.50500,26.55500,25.09300,-0.64%,6191096 +2019-12-19,26.58000,26.76800,26.54500,26.76300,25.29000,0.78%,3170700 +2019-12-20,26.94000,27.03500,26.70500,26.78800,25.31300,0.09%,7592108 +2019-12-23,26.90300,26.98800,26.67300,26.81500,25.33900,0.10%,3039524 +2019-12-24,26.86800,26.86800,26.73800,26.80800,25.33200,-0.03%,662764 +2019-12-26,26.89000,27.00000,26.73800,26.99800,25.51200,0.71%,1692016 +2019-12-27,27.09800,27.15000,26.93000,27.01500,25.52800,0.06%,2798364 +2019-12-30,27.06000,27.15300,26.85800,27.07000,25.58000,0.20%,2366076 +2019-12-31,26.96800,27.09800,26.87500,27.05800,25.56800,-0.04%,3173736 +2020-01-02,27.10000,27.30800,26.94500,27.30800,25.80500,0.92%,4686124 +2020-01-03,26.90000,27.07500,26.86000,27.02300,25.53500,-1.04%,2795640 +2020-01-06,26.82000,26.89000,26.67000,26.88300,25.40300,-0.52%,4390060 +2020-01-07,27.00500,27.13500,26.89500,27.02800,25.54000,0.54%,3336996 +2020-01-08,27.00000,27.23500,26.84800,27.09300,25.60100,0.24%,3231664 +2020-01-09,27.25000,27.35500,27.12000,27.18800,25.69100,0.35%,4753628 +2020-01-10,27.20800,27.24500,27.00800,27.08000,25.59000,-0.40%,3024384 +2020-01-13,27.11800,27.28500,27.08300,27.27800,25.77600,0.73%,2885128 +2020-01-14,27.22300,27.56000,27.18800,27.37500,25.86800,0.36%,4110048 +2020-01-15,27.48300,27.50000,27.04500,27.17800,25.68200,-0.72%,2798004 +2020-01-16,27.34300,27.44800,27.20500,27.44800,25.93700,0.99%,2363072 +2020-01-17,27.28000,27.51500,27.00000,27.36300,25.85600,-0.31%,5101352 +2020-01-21,27.18800,27.43500,27.02800,27.06500,25.57500,-1.09%,6856260 +2020-01-22,26.79000,27.28300,26.27800,26.65800,25.19000,-1.50%,11501588 +2020-01-23,26.44800,26.61000,26.08300,26.58500,25.12200,-0.27%,7020160 +2020-01-24,26.76500,26.87000,26.22500,26.34000,24.89000,-0.92%,4569520 +2020-01-27,25.84500,25.97300,25.65000,25.65800,24.24500,-2.59%,6933680 +2020-01-28,25.88500,26.09300,25.78800,25.85300,24.43000,0.76%,6301184 +2020-01-29,26.00500,26.34500,25.82800,25.85500,24.43200,0.01%,4175744 +2020-01-30,25.58500,25.81500,25.22800,25.46800,24.06600,-1.50%,4949312 +2020-01-31,25.34800,25.44300,24.73800,24.86800,23.49900,-2.36%,6214900 +2020-02-03,25.05500,25.25800,24.93500,24.98800,23.61200,0.48%,5942512 +2020-02-04,25.46300,25.97800,25.42800,25.96000,24.53100,3.89%,6195580 +2020-02-05,26.41500,26.41500,26.01500,26.15800,24.71800,0.76%,4010088 +2020-02-06,26.21800,26.21800,25.89300,25.99000,24.56000,-0.64%,2819636 +2020-02-07,25.80800,25.87800,25.61300,25.84000,24.41800,-0.58%,5577960 +2020-02-10,25.65300,25.79300,25.61800,25.70000,24.28500,-0.54%,7157048 +2020-02-11,25.79000,26.05000,25.64800,25.65500,24.24300,-0.18%,5501124 +2020-02-12,25.91300,26.00800,25.77800,25.88800,24.46300,0.91%,3974380 +2020-02-13,25.68500,26.16000,25.64300,26.09300,24.65600,0.79%,3848076 +2020-02-14,26.09500,26.17300,25.90500,26.01800,24.58600,-0.29%,2736340 +2020-02-18,25.82000,25.85300,25.25000,25.34800,23.95200,-2.58%,5959168 +2020-02-19,25.50000,25.86300,25.44800,25.77800,24.35900,1.70%,4218884 +2020-02-20,25.69500,25.96300,25.63000,25.92800,24.50000,0.58%,4781460 +2020-02-21,25.72500,25.84800,25.29300,25.43800,24.03700,-1.89%,4738076 +2020-02-24,24.50000,24.87500,24.01300,24.41800,23.07400,-4.01%,8784332 +2020-02-25,24.60800,24.76300,23.80000,23.86800,22.55400,-2.25%,10114488 +2020-02-26,24.09300,24.50800,23.84800,23.91800,22.60100,0.21%,9839080 +2020-02-27,23.38300,23.90000,23.14000,23.14500,21.87100,-3.23%,8504308 +2020-02-28,22.61300,23.10800,22.29800,22.92000,21.65800,-0.97%,11982744 +2020-03-02,23.10300,23.73800,22.65300,23.73300,22.42600,3.55%,10159340 +2020-03-03,23.65500,24.41000,23.18000,23.24300,21.96300,-2.06%,7252968 +2020-03-04,23.63300,24.26500,23.41800,24.25000,22.91500,4.33%,5059920 +2020-03-05,23.59000,23.88500,23.18800,23.35500,22.07000,-3.69%,6724068 +2020-03-06,22.55500,23.24300,22.52000,23.14000,21.86600,-0.92%,6343016 +2020-03-09,21.66800,24.52500,21.25000,21.38300,20.20600,-7.59%,9308432 +2020-03-10,22.08500,22.62800,21.15000,22.62300,21.37700,5.80%,11578632 +2020-03-11,21.88500,21.96800,20.59300,21.06800,19.90800,-6.87%,9833136 +2020-03-12,19.71000,20.57800,18.77800,18.78000,17.74600,-10.86%,14549840 +2020-03-13,19.80500,20.21500,18.36000,19.90000,18.80500,5.96%,16926084 +2020-03-16,17.47000,18.46000,16.02500,17.08500,16.20400,-14.15%,14069260 +2020-03-17,17.40300,18.28500,16.68800,17.83300,16.91300,4.38%,11577848 +2020-03-18,16.39000,17.11300,15.76300,17.10300,16.22000,-4.09%,11824412 +2020-03-19,16.82800,17.37500,16.08000,17.19000,16.30300,0.51%,12283652 +2020-03-20,17.20000,18.17300,17.15300,17.51000,16.60700,1.86%,12535916 +2020-03-23,17.23500,17.97000,16.25000,17.25000,16.36000,-1.48%,14850400 +2020-03-24,18.12000,18.74800,17.90300,18.53800,17.58100,7.47%,11743244 +2020-03-25,18.61000,19.49000,18.00300,18.73000,17.76400,1.04%,10400940 +2020-03-26,18.74500,20.02500,18.62800,19.79300,18.77200,5.68%,10330140 +2020-03-27,18.99500,19.33000,18.51300,18.56800,17.61000,-6.19%,7623644 +2020-03-30,18.64000,19.04800,18.39300,18.95800,17.98000,2.10%,10805800 +2020-03-31,18.96800,19.00300,18.09800,18.22000,17.28000,-3.89%,9334900 +2020-04-01,17.53800,18.00500,17.35000,17.38000,16.48300,-4.61%,11394588 +2020-04-02,17.41800,17.63300,16.86500,17.19000,16.30300,-1.09%,17219264 +2020-04-03,17.09500,17.34000,16.89800,17.10500,16.22300,-0.49%,8444024 +2020-04-06,18.04500,18.94300,17.86500,18.83500,17.86300,10.11%,15162452 +2020-04-07,19.76800,19.93000,18.88500,18.92800,17.95100,0.49%,9949608 +2020-04-08,19.06500,20.02000,19.00300,19.90500,18.87800,5.16%,8838900 +2020-04-09,20.07300,20.78000,20.07000,20.47800,19.42100,2.88%,7142152 +2020-04-13,20.09000,20.39300,19.97800,20.16500,19.12500,-1.53%,6441208 +2020-04-14,20.49000,20.90500,20.31800,20.61800,19.55400,2.25%,9466536 +2020-04-15,20.09300,20.32500,19.84000,20.09300,19.05600,-2.55%,8656648 +2020-04-16,20.09500,20.29300,19.89800,20.21500,19.17200,0.61%,6184480 +2020-04-17,20.66500,21.21800,20.65300,21.05500,19.96900,4.16%,8874084 +2020-04-20,20.33300,20.72500,20.17000,20.31300,19.26500,-3.52%,7330320 +2020-04-21,20.00500,20.19300,19.07000,19.23000,18.23800,-5.33%,16418792 +2020-04-22,19.66500,20.62500,19.32800,20.41800,19.36400,6.18%,13396340 +2020-04-23,20.95800,21.53800,20.65300,20.99500,19.91200,2.83%,11601684 +2020-04-24,21.10500,21.63300,21.06300,21.54300,20.43100,2.61%,5669284 +2020-04-27,21.65800,22.03300,21.65800,21.88300,20.75400,1.58%,5668052 +2020-04-28,22.45000,22.64300,21.99000,22.08500,20.94600,0.92%,6748672 +2020-04-29,22.50000,23.18500,22.44000,23.04000,21.85200,4.32%,5632828 +2020-04-30,22.73300,22.80500,22.05300,22.06500,20.92700,-4.23%,7697816 +2020-05-01,21.54800,21.66500,21.07800,21.37500,20.27200,-3.13%,6476080 +2020-05-04,21.17300,21.24800,20.80500,20.98000,19.89800,-1.85%,6734144 +2020-05-05,21.24000,21.79800,21.24000,21.56300,20.45000,2.78%,3986392 +2020-05-06,21.72000,21.86500,21.43800,21.52000,20.41000,-0.20%,4184216 +2020-05-07,21.85000,22.13300,21.73500,21.81000,20.68500,1.35%,4206524 +2020-05-08,22.19500,22.39300,22.10800,22.39000,21.23500,2.66%,4294960 +2020-05-11,22.10300,22.10300,21.76000,21.77500,20.65200,-2.75%,4541468 +2020-05-12,21.89800,21.99500,21.05000,21.06800,19.98100,-3.25%,5048800 +2020-05-13,21.08000,21.10000,20.13300,20.45500,19.40000,-2.91%,5925372 +2020-05-14,20.11500,20.82800,20.04000,20.82000,19.74600,1.78%,6605200 +2020-05-15,20.62800,20.83500,20.33800,20.57800,19.51600,-1.16%,6500716 +2020-05-18,21.21000,22.24000,21.19500,22.11000,20.97000,7.44%,6179448 +2020-05-19,22.02300,22.60800,21.98800,22.28000,21.13100,0.77%,4450832 +2020-05-20,22.64500,23.01300,22.59300,22.74000,21.56700,2.06%,4075348 +2020-05-21,22.67000,22.81000,22.44300,22.55300,21.38900,-0.82%,5878956 +2020-05-22,22.53300,22.72500,22.30000,22.70000,21.52900,0.65%,6368244 +2020-05-26,23.28800,23.62000,23.23800,23.49800,22.28500,3.52%,8220836 +2020-05-27,23.75000,24.00800,23.57500,23.88300,22.65100,1.64%,6641420 +2020-05-28,24.08800,24.14300,23.71000,23.83800,22.60800,-0.19%,5754460 +2020-05-29,23.76300,24.19500,23.52500,24.14000,22.89500,1.27%,8246564 +2020-06-01,24.05800,24.58300,23.98300,24.43300,23.17200,1.21%,5507136 +2020-06-02,24.54800,24.80500,24.26300,24.73500,23.45900,1.24%,7617268 +2020-06-03,25.00000,25.83500,24.87800,25.79800,24.46700,4.30%,7937204 +2020-06-04,25.50000,25.84500,25.24000,25.39300,24.08300,-1.57%,8499932 +2020-06-05,26.04000,27.09000,26.04000,26.75000,25.37000,5.34%,14389080 +2020-06-08,26.69000,26.79800,25.98500,26.02000,24.67800,-2.73%,10639780 +2020-06-09,25.63800,25.77800,25.35000,25.43000,24.11800,-2.27%,6079596 +2020-06-10,25.62500,25.62500,24.91800,25.08500,23.79100,-1.36%,4425216 +2020-06-11,24.44000,24.55800,23.62300,23.62800,22.40900,-5.81%,6863048 +2020-06-12,24.36800,24.43800,23.31300,23.75300,22.52700,0.53%,5852396 +2020-06-15,23.30000,24.13300,22.95300,24.12000,22.93500,1.55%,5079508 +2020-06-16,24.84300,25.19500,24.23500,24.64300,23.43200,2.17%,5229272 +2020-06-17,24.79800,24.91800,24.40500,24.61800,23.40800,-0.10%,4392508 +2020-06-18,24.43300,24.71300,24.32500,24.49000,23.28700,-0.52%,3257420 +2020-06-19,25.23000,25.23000,24.21800,24.25800,23.06600,-0.95%,9604276 +2020-06-22,24.21000,24.49300,23.97000,24.39000,23.19200,0.54%,3845312 +2020-06-23,24.74300,24.90000,24.28800,24.28800,23.09400,-0.42%,4310804 +2020-06-24,24.12300,24.20000,23.42300,23.65300,22.49100,-2.61%,6889696 +2020-06-25,23.55000,23.81500,23.14800,23.80000,22.63100,0.62%,3609784 +2020-06-26,23.75000,23.79000,23.25000,23.49300,22.33800,-1.29%,12266452 +2020-06-29,23.77300,23.93000,23.57300,23.80800,22.63800,1.34%,5027620 +2020-06-30,23.80300,24.12300,23.76800,23.95300,22.77600,0.61%,8447088 +2020-07-01,24.03800,24.21300,23.65500,23.77000,22.60200,-0.76%,5862084 +2020-07-02,24.18800,24.33500,23.82800,23.96800,22.79000,0.83%,5083168 +2020-07-06,24.38300,24.59800,24.25300,24.53500,23.33000,2.37%,4154292 +2020-07-07,24.29300,24.49300,24.02300,24.05500,22.87300,-1.96%,3678568 +2020-07-08,24.04800,24.12500,23.58300,23.76300,22.59500,-1.21%,5985460 +2020-07-09,23.69800,23.85300,23.40500,23.62300,22.46200,-0.59%,6774480 +2020-07-10,23.66300,23.83000,23.38000,23.73300,22.56700,0.47%,4626556 +2020-07-13,23.96800,24.05300,23.54500,23.61500,22.45500,-0.50%,7545532 +2020-07-14,23.63300,24.36800,23.54000,24.35000,23.15400,3.11%,7925084 +2020-07-15,24.57300,25.19500,24.57300,25.11000,23.87600,3.12%,9487656 +2020-07-16,25.11300,25.33000,25.06500,25.22800,23.98800,0.47%,4469092 +2020-07-17,25.38000,25.63800,25.27800,25.50500,24.25200,1.10%,4945548 +2020-07-20,25.42800,25.50300,25.14800,25.37000,24.12400,-0.53%,5818284 +2020-07-21,25.53000,25.79500,25.46800,25.52500,24.27100,0.61%,5015244 +2020-07-22,26.00000,26.57800,25.48600,25.81800,24.54900,1.15%,7674340 +2020-07-23,26.11500,26.49500,25.95800,26.40000,25.10300,2.25%,8892680 +2020-07-24,26.28800,26.39300,25.94000,26.09800,24.81500,-1.14%,5871140 +2020-07-27,26.10500,26.60800,26.00500,26.54300,25.23900,1.71%,4918016 +2020-07-28,26.48300,26.53500,26.00500,26.05300,24.77300,-1.85%,4752276 +2020-07-29,26.13000,26.54800,26.02300,26.45800,25.15800,1.55%,5455808 +2020-07-30,26.17500,26.35800,26.03000,26.29300,25.00100,-0.62%,4761476 +2020-07-31,26.24300,26.47300,26.01000,26.44000,25.14100,0.56%,4725748 +2020-08-03,26.49000,26.93500,26.49000,26.84800,25.52900,1.54%,4438192 +2020-08-04,26.78300,27.13500,26.75000,27.10500,25.77300,0.96%,4404180 +2020-08-05,27.18300,27.37500,27.02300,27.16300,25.82800,0.21%,3236644 +2020-08-06,27.04500,27.20800,26.96800,27.08800,25.75700,-0.28%,3100492 +2020-08-07,26.99300,27.11000,26.78500,26.99000,25.66400,-0.36%,4357464 +2020-08-10,26.92300,27.23500,26.90300,27.03000,25.70200,0.15%,9071628 +2020-08-11,27.17800,27.50000,27.14000,27.20300,25.86600,0.64%,6656004 +2020-08-12,27.31500,27.59400,27.11000,27.44800,26.09900,0.90%,5422324 +2020-08-13,27.33800,27.85000,27.20300,27.64300,26.28500,0.71%,4139780 +2020-08-14,27.51800,27.57500,27.36000,27.44500,26.09700,-0.72%,3188788 +2020-08-17,27.54800,27.69800,27.45000,27.47300,26.12300,0.10%,3355552 +2020-08-18,27.41500,27.46500,27.25300,27.28800,25.94700,-0.67%,3328732 +2020-08-19,27.37500,27.49000,27.23000,27.28500,25.94500,-0.01%,2338544 +2020-08-20,27.07000,27.12500,26.77300,26.82500,25.50700,-1.69%,3553028 +2020-08-21,26.82500,27.15000,26.77800,27.06000,25.73100,0.88%,3852876 +2020-08-24,26.24800,27.31800,26.05000,27.18800,25.85200,0.47%,3310596 +2020-08-25,27.28500,27.54800,27.13000,27.22800,25.89000,0.15%,4294000 +2020-08-26,27.24000,27.39300,27.12800,27.26300,25.92300,0.13%,3750188 +2020-08-27,27.51300,27.51300,26.97500,27.02500,25.69700,-0.87%,3253188 +2020-08-28,27.04800,27.48800,26.93300,27.44500,26.09700,1.55%,4305224 +2020-08-31,27.41000,27.57500,27.33800,27.45000,26.10200,0.02%,4415608 +2020-09-01,27.50000,27.75800,27.35300,27.69800,26.33700,0.90%,5016892 +2020-09-02,27.87300,28.31300,27.69300,28.24000,26.85300,1.96%,5452128 +2020-09-03,28.16500,28.16800,26.91500,27.11800,25.78500,-3.97%,5036796 +2020-09-04,27.36800,27.40800,26.62800,27.11300,25.78100,-0.02%,5211828 +2020-09-08,26.66800,26.89300,26.23800,26.26500,24.97500,-3.13%,6789544 +2020-09-09,26.62500,26.94800,26.46400,26.69500,25.38400,1.64%,10476952 +2020-09-10,26.87300,26.99300,26.01300,26.13300,24.84900,-2.11%,5464836 +2020-09-11,26.34300,26.53300,25.96800,26.07300,24.79200,-0.23%,6837564 +2020-09-14,26.34800,26.76000,26.31300,26.69500,25.44300,2.39%,5013284 +2020-09-15,26.86800,27.32600,26.82500,27.08300,25.81200,1.45%,3605696 +2020-09-16,27.50000,27.56500,27.22000,27.27000,25.99100,0.69%,5417240 +2020-09-17,27.02800,27.61100,26.96000,27.47000,26.18200,0.73%,7982700 +2020-09-18,27.43500,27.69000,27.05800,27.21800,25.94100,-0.92%,8285144 +2020-09-21,26.80300,26.92000,25.72800,25.87300,24.65900,-4.94%,6335268 +2020-09-22,25.94800,26.21300,25.42300,26.15500,24.92800,1.09%,6518624 +2020-09-23,26.12800,26.31300,25.70000,25.82300,24.61100,-1.27%,6092024 +2020-09-24,25.67800,26.40000,25.60500,26.04800,24.82600,0.87%,5353912 +2020-09-25,25.91000,26.53300,25.79300,26.41500,25.17600,1.41%,4485892 +2020-09-28,26.88300,27.23500,26.75000,27.04500,25.77700,2.39%,4820944 +2020-09-29,27.17800,27.32000,26.90300,27.15800,25.88400,0.42%,6073648 +2020-09-30,27.26000,27.44800,26.89800,27.06800,25.79800,-0.33%,7394376 +2020-10-01,27.48000,27.50000,27.23600,27.44800,26.16000,1.40%,4118288 +2020-10-02,26.90800,27.67800,26.74500,27.34000,26.05800,-0.39%,4837312 +2020-10-05,27.56500,28.15800,27.56500,27.88300,26.57500,1.99%,5896552 +2020-10-06,27.82300,28.19000,27.51000,27.53500,26.24400,-1.25%,4702684 +2020-10-07,27.80800,28.39000,27.80800,28.25800,26.93200,2.63%,3436064 +2020-10-08,28.38300,28.63800,28.29300,28.37500,27.04400,0.41%,2814240 +2020-10-09,28.63300,28.81400,28.28000,28.37300,27.04200,-0.01%,4839048 +2020-10-12,28.55000,29.02500,28.43500,28.69000,27.34400,1.12%,7837900 +2020-10-13,28.54300,28.61000,28.17400,28.24500,26.92000,-1.55%,6138948 +2020-10-14,28.44300,28.66300,28.18900,28.37000,27.03900,0.44%,4251620 +2020-10-15,28.05300,28.60500,27.90800,28.59000,27.24900,0.78%,5448744 +2020-10-16,28.75000,28.99300,28.70400,28.79000,27.44000,0.70%,11890488 +2020-10-19,28.78300,28.96000,28.14300,28.27500,26.94900,-1.79%,6247060 +2020-10-20,28.65500,29.04500,28.37600,28.65000,27.30600,1.33%,5518164 +2020-10-21,28.71500,29.77000,28.42800,28.73500,27.38700,0.30%,8672912 +2020-10-22,28.78000,29.83800,28.68400,29.62800,28.23800,3.11%,6589756 +2020-10-23,29.85000,29.94300,29.47300,29.93800,28.53300,1.05%,6126456 +2020-10-26,29.51000,29.58300,28.64800,29.11300,27.74700,-2.76%,4432436 +2020-10-27,29.09000,29.34500,28.62800,28.76300,27.41400,-1.20%,5035432 +2020-10-28,28.29800,28.44300,27.79000,27.87800,26.57000,-3.08%,4630876 +2020-10-29,27.86500,28.63500,27.66500,28.29300,26.96600,1.49%,5539896 +2020-10-30,28.16800,28.22500,27.75300,28.21000,26.88700,-0.29%,4436832 +2020-11-02,28.57800,28.86800,28.38800,28.76800,27.41800,1.98%,6013796 +2020-11-03,29.16800,29.71300,29.10300,29.12500,27.75900,1.24%,5890528 +2020-11-04,29.15500,29.46000,28.70500,28.98000,27.62100,-0.50%,8826452 +2020-11-05,29.59800,30.10000,29.47800,29.86500,28.46400,3.05%,6792224 +2020-11-06,29.91800,30.15500,29.78000,30.08500,28.67400,0.74%,3327856 +2020-11-09,31.37500,32.13500,30.35500,30.39800,28.97200,1.04%,7826620 +2020-11-10,30.25000,30.73000,30.12800,30.46300,29.03400,0.21%,8072960 +2020-11-11,30.79800,31.35000,30.69800,31.07000,29.61300,1.99%,8565044 +2020-11-12,30.86300,30.97300,29.90900,30.05300,28.64300,-3.27%,6446448 +2020-11-13,30.34000,30.93800,30.25800,30.85000,29.40300,2.65%,5252632 +2020-11-16,30.36500,31.57500,30.33800,31.57000,30.08900,2.33%,6517548 +2020-11-17,31.26300,32.10500,31.25000,31.76500,30.27500,0.62%,6113016 +2020-11-18,31.85000,31.85800,31.38600,31.45000,29.97500,-0.99%,5639692 +2020-11-19,31.25300,31.90800,31.20300,31.80000,30.30900,1.11%,3665816 +2020-11-20,31.84000,32.10800,31.78000,31.84800,30.35400,0.15%,6139100 +2020-11-23,32.08800,32.40000,31.88300,32.01800,30.51600,0.53%,4446424 +2020-11-24,32.35500,32.87100,32.13600,32.81300,31.27400,2.48%,5100816 +2020-11-25,32.62800,32.78800,32.46800,32.70800,31.17400,-0.32%,3478260 +2020-11-27,32.93000,33.11300,32.77000,32.98800,31.44000,0.86%,2107728 +2020-11-30,32.78500,33.03100,32.50500,32.70300,31.16900,-0.86%,7264400 +2020-12-01,33.16300,33.38800,32.86800,32.90300,31.35900,0.61%,7527900 +2020-12-02,32.88500,32.94500,32.54600,32.77300,31.23600,-0.40%,5836044 +2020-12-03,32.68800,33.05800,32.65800,32.92500,31.38100,0.46%,5395796 +2020-12-04,33.13500,33.63000,33.10000,33.22800,31.66900,0.92%,5672356 +2020-12-07,33.27500,33.47800,32.95400,33.10800,31.55500,-0.36%,6508564 +2020-12-08,32.79500,33.35900,32.78500,33.31000,31.74800,0.61%,5480552 +2020-12-09,33.50000,33.92000,33.29400,33.40500,31.83800,0.29%,5620700 +2020-12-10,33.21800,33.41300,32.81500,32.85300,31.31200,-1.65%,5049044 +2020-12-11,32.61800,32.91100,32.48300,32.75300,31.21600,-0.30%,5088916 +2020-12-14,33.03000,33.24000,32.51900,32.57500,31.11600,-0.54%,4304976 +2020-12-15,32.80000,32.97500,32.52100,32.88800,31.41500,0.96%,4903344 +2020-12-16,32.84300,32.90500,32.39500,32.71500,31.25000,-0.53%,4275296 +2020-12-17,32.97300,33.24600,32.88900,33.04300,31.56300,1.00%,4287456 +2020-12-18,33.04500,33.10600,32.45800,32.66300,31.20000,-1.15%,9458764 +2020-12-21,32.11300,32.47000,31.81600,32.34000,30.89200,-0.99%,6801224 +2020-12-22,32.37300,32.37300,32.05500,32.21800,30.77500,-0.38%,3432188 +2020-12-23,32.42300,32.55500,32.16800,32.19000,30.74900,-0.09%,3879212 +2020-12-24,32.26800,32.34500,32.06500,32.29300,30.84700,0.32%,1349256 +2020-12-28,32.53500,32.70300,32.35500,32.46000,31.00700,0.52%,2551948 +2020-12-29,32.57300,32.57500,32.00500,32.11000,30.67200,-1.08%,3469744 +2020-12-30,32.32300,32.59700,32.23500,32.46000,31.00700,1.09%,2930316 +2020-12-31,32.46500,32.74500,32.34000,32.69300,31.22900,0.72%,3550728 +2021-01-04,32.73000,33.00800,31.94500,32.13000,30.69100,-1.72%,4112904 +2021-01-05,32.21000,32.85000,32.08900,32.68500,31.22100,1.73%,5423728 +2021-01-06,32.77300,33.70300,32.77300,33.49800,31.99800,2.49%,4441400 +2021-01-07,33.75000,34.11300,33.50000,33.97800,32.45600,1.43%,3654812 +2021-01-08,34.12500,34.29500,33.48000,33.84000,32.32500,-0.41%,3871180 +2021-01-11,33.31800,33.97400,33.17500,33.92000,32.40100,0.24%,3259580 +2021-01-12,33.93800,34.05300,33.61500,33.73500,32.22400,-0.55%,2909564 +2021-01-13,33.68000,33.76500,33.43500,33.61500,32.11000,-0.36%,3241568 +2021-01-14,33.75000,33.81500,33.41500,33.46000,31.96200,-0.46%,3213872 +2021-01-15,33.29000,33.39300,32.73000,32.93500,31.46000,-1.57%,5487892 +2021-01-19,33.33300,33.40000,32.83300,33.08800,31.60600,0.46%,4306712 +2021-01-20,33.45000,33.59000,33.25000,33.48800,31.98800,1.21%,3361224 +2021-01-21,33.58500,33.95800,33.23800,33.27500,31.78500,-0.64%,4160300 +2021-01-22,33.08000,33.16800,32.89300,33.06000,31.58000,-0.65%,6217940 +2021-01-25,33.14000,33.28300,32.60000,33.20500,31.71800,0.44%,7190528 +2021-01-26,33.35800,33.44100,32.43800,32.50500,31.05000,-2.11%,6409876 +2021-01-27,31.69500,32.00000,30.63300,31.39300,29.98700,-3.42%,13338468 +2021-01-28,31.88300,31.99500,31.24500,31.71300,30.29200,1.02%,8997616 +2021-01-29,31.65000,31.75000,31.19800,31.22000,29.82200,-1.55%,8626868 +2021-02-01,31.50000,31.96300,31.02800,31.40800,30.00100,0.60%,9662696 +2021-02-02,31.85800,32.12500,31.64300,31.74500,30.32400,1.07%,4596764 +2021-02-03,31.74800,32.00000,31.61600,31.62000,30.20400,-0.39%,5147816 +2021-02-04,31.58000,32.17000,31.48800,32.09300,30.65500,1.50%,3125064 +2021-02-05,32.44300,32.51800,32.17300,32.37500,30.92500,0.88%,4229056 +2021-02-08,32.56500,33.09800,32.54800,33.07500,31.59400,2.16%,4091024 +2021-02-09,32.97300,33.32800,32.90300,33.05300,31.57200,-0.07%,3460896 +2021-02-10,33.25000,33.35500,32.78000,32.83000,31.36000,-0.67%,3843292 +2021-02-11,33.06300,33.16500,32.54000,33.14800,31.66300,0.97%,4306516 +2021-02-12,32.99000,34.00800,32.99000,33.97500,32.45400,2.49%,5651100 +2021-02-16,34.23300,34.55000,33.85000,33.93500,32.41500,-0.12%,5448772 +2021-02-17,33.79000,33.84500,33.32800,33.49300,31.99300,-1.30%,3189872 +2021-02-18,33.11300,33.23800,32.62300,32.68500,31.22100,-2.41%,7517880 +2021-02-19,32.83300,33.39500,32.81000,33.10800,31.62500,1.29%,10166744 +2021-02-22,32.79500,33.14500,32.47800,32.49800,31.04200,-1.84%,4877892 +2021-02-23,32.33500,32.33500,31.35100,31.84800,30.42100,-2.00%,10736044 +2021-02-24,31.71500,32.55400,31.70900,32.38800,30.93700,1.70%,6583908 +2021-02-25,32.27000,32.31000,31.17000,31.30300,29.90100,-3.35%,5731448 +2021-02-26,31.56000,31.70300,31.13100,31.42000,30.01300,0.37%,7514764 +2021-03-01,31.84500,32.55500,31.83300,32.49000,31.03500,3.41%,5352408 +2021-03-02,32.52800,32.74800,32.21500,32.25800,30.81300,-0.71%,5443356 +2021-03-03,32.04800,32.16800,31.41300,31.42500,30.01800,-2.58%,6542004 +2021-03-04,31.32300,31.37000,29.81000,30.02000,28.67600,-4.47%,9512212 +2021-03-05,30.64000,30.94500,29.29000,30.78000,29.40200,2.53%,7176666 +2021-03-08,30.79500,31.28000,30.33500,30.67000,29.29700,-0.36%,6487460 +2021-03-09,31.11500,31.46500,31.03000,31.10000,29.70700,1.40%,4880154 +2021-03-10,31.16000,31.51000,31.02500,31.04500,29.65500,-0.18%,6342750 +2021-03-11,31.55500,32.02500,31.35500,31.96000,30.52900,2.95%,7135302 +2021-03-12,31.73500,32.09500,31.69000,32.04500,30.61000,0.27%,4313916 +2021-03-15,32.04500,32.95500,32.04500,32.92500,31.45100,2.75%,5029624 +2021-03-16,33.11000,33.36000,32.44000,32.65500,31.19300,-0.82%,5837320 +2021-03-17,32.46500,32.77300,32.33000,32.63500,31.17400,-0.06%,4167148 +2021-03-18,32.41000,33.02000,32.37000,32.50000,31.04500,-0.41%,4778316 +2021-03-19,32.32500,32.52000,31.88500,32.15000,30.71000,-1.08%,6542676 +2021-03-22,32.13000,32.53300,31.92500,32.35500,31.04500,0.64%,4689012 +2021-03-23,32.10000,32.46500,31.27000,31.46500,30.19100,-2.75%,6275714 +2021-03-24,31.60500,32.22000,31.53500,31.82500,30.53600,1.14%,4103036 +2021-03-25,31.61500,32.31500,31.41500,32.25000,30.94400,1.34%,5074178 +2021-03-26,32.47000,33.30000,32.33500,33.24500,31.89900,3.09%,4811510 +2021-03-29,33.17000,33.41500,32.77000,33.10500,31.76400,-0.42%,4027268 +2021-03-30,33.04000,33.21000,32.57000,32.79500,31.46700,-0.94%,5173950 +2021-03-31,32.78000,33.27000,32.69500,32.98500,31.64900,0.58%,5983646 +2021-04-01,33.37000,33.58500,32.77000,33.52500,32.16700,1.64%,5445190 +2021-04-05,33.94000,34.46000,33.75500,34.41000,33.01700,2.64%,3581284 +2021-04-06,34.24000,34.30000,33.92500,34.14000,32.75700,-0.78%,4298564 +2021-04-07,34.13000,34.31500,33.61000,33.64500,32.28200,-1.45%,8259192 +2021-04-08,33.85500,34.03500,33.46000,34.03000,32.65200,1.14%,6034522 +2021-04-09,34.06000,34.25500,33.76500,34.23000,32.84400,0.59%,4295008 +2021-04-12,33.89000,34.29500,33.77000,33.86000,32.48900,-1.08%,6105926 +2021-04-13,33.87500,33.98000,33.54000,33.91500,32.54200,0.16%,7237900 +2021-04-14,34.01000,34.22500,33.78000,33.85500,32.48400,-0.18%,5798104 +2021-04-15,34.07000,34.38800,34.03000,34.26000,32.87300,1.20%,4202248 +2021-04-16,34.42000,34.49000,34.16500,34.24000,32.85300,-0.06%,12198616 +2021-04-19,34.21500,34.30500,33.57000,33.75500,32.38800,-1.42%,5542488 +2021-04-20,33.61500,33.81000,33.28000,33.39500,32.04300,-1.07%,3063472 +2021-04-21,33.39500,33.97500,33.33000,33.86500,32.49400,1.41%,6292890 +2021-04-22,33.99000,34.21300,33.72000,33.80000,32.43100,-0.19%,6689020 +2021-04-23,34.00000,34.48500,33.88000,34.40000,33.00700,1.78%,7110794 +2021-04-26,34.47000,34.81000,34.40500,34.49000,33.09300,0.26%,4904986 +2021-04-27,34.47000,34.64500,33.88500,34.13000,32.74800,-1.04%,6292236 +2021-04-28,33.76500,34.21500,33.45500,33.76000,32.39300,-1.08%,9886568 +2021-04-29,34.17500,34.52500,33.98500,34.32000,32.93000,1.66%,5802174 +2021-04-30,33.93000,34.09000,33.43500,33.67000,32.30600,-1.89%,7433496 +2021-05-03,34.08500,34.15500,33.05500,33.12500,31.78400,-1.62%,6772090 +2021-05-04,32.95000,33.12000,32.54000,33.03500,31.69700,-0.27%,9271116 +2021-05-05,33.35000,33.74500,33.12500,33.45000,32.09500,1.26%,6540800 +2021-05-06,33.34000,33.59000,32.90000,33.47500,32.11900,0.07%,5276934 +2021-05-07,33.58500,34.17300,33.49500,34.05500,32.67600,1.73%,4212828 +2021-05-10,34.06000,34.16500,33.53000,33.53000,32.17200,-1.54%,5650958 +2021-05-11,32.84000,33.22000,32.59500,33.15500,31.81200,-1.12%,5321708 +2021-05-12,32.80500,32.92500,32.06500,32.08500,30.78600,-3.23%,5099336 +2021-05-13,32.29500,32.86500,32.17000,32.65000,31.32800,1.76%,3987426 +2021-05-14,32.91000,33.34500,32.74000,33.18000,31.83600,1.62%,3173382 +2021-05-17,33.01500,33.29000,32.86500,33.25000,31.90300,0.21%,3281602 +2021-05-18,33.28500,33.36500,32.83500,32.85000,31.52000,-1.20%,4407010 +2021-05-19,32.41500,33.01000,32.25800,32.97000,31.63500,0.37%,4629906 +2021-05-20,33.15500,33.40500,32.99500,33.29500,31.94700,0.99%,3564840 +2021-05-21,33.45000,33.66500,33.00000,33.17500,31.83200,-0.36%,7290228 +2021-05-24,33.44500,33.62500,33.30000,33.53500,32.17700,1.09%,3215648 +2021-05-25,33.67000,33.78500,33.43500,33.48000,32.12400,-0.16%,3264306 +2021-05-26,33.41500,33.64500,33.37000,33.55000,32.19100,0.21%,2966568 +2021-05-27,33.73000,33.84500,33.56500,33.59500,32.23500,0.13%,4938796 +2021-05-28,33.77000,33.85000,33.50000,33.63000,32.26800,0.10%,3926404 +2021-06-01,33.90000,34.11500,33.77000,33.79500,32.42600,0.49%,4098616 +2021-06-02,33.84500,34.12000,33.65300,33.88000,32.50800,0.25%,4858160 +2021-06-03,33.66500,34.12000,33.46500,34.02000,32.64200,0.41%,4346096 +2021-06-04,34.24500,34.60300,34.12000,34.58000,33.18000,1.65%,3404728 +2021-06-07,34.58000,34.66500,33.95000,34.09500,32.71400,-1.40%,3361094 +2021-06-08,34.27000,34.32000,33.96000,34.08500,32.70500,-0.03%,2501640 +2021-06-09,34.19500,34.20000,33.95500,34.07000,32.69000,-0.04%,3375084 +2021-06-10,34.26500,34.36500,33.92000,34.13500,32.75300,0.19%,3659792 +2021-06-11,34.25000,34.34500,33.99500,34.22500,32.83900,0.26%,6820490 +2021-06-14,34.17000,34.22000,33.84500,34.15500,32.77200,-0.20%,3306814 +2021-06-15,34.10500,34.32500,34.09500,34.21500,32.82900,0.18%,3593844 +2021-06-16,34.23000,34.44300,33.92000,34.11000,32.72900,-0.31%,5380668 +2021-06-17,34.07000,34.18500,33.43000,33.69500,32.33000,-1.22%,5624588 +2021-06-18,33.33500,33.43000,32.92000,33.14000,31.79800,-1.65%,8831464 +2021-06-21,33.25000,33.62000,33.12000,33.51500,32.22700,1.13%,4689658 +2021-06-22,33.48000,33.87000,33.33000,33.76500,32.46800,0.75%,6158530 +2021-06-23,33.80500,33.99000,33.63000,33.71500,32.42000,-0.15%,4624504 +2021-06-24,33.96500,34.10500,33.75800,34.02000,32.71300,0.90%,3523734 +2021-06-25,34.13000,34.21500,33.92000,33.96500,32.66000,-0.16%,7208050 +2021-06-28,34.14000,34.23300,33.83500,34.20000,32.88600,0.69%,4119456 +2021-06-29,34.32500,34.52000,34.22300,34.25000,32.93400,0.15%,4314692 +2021-06-30,34.18000,34.39000,34.04000,34.20500,32.89100,-0.13%,5470994 +2021-07-01,34.23500,34.48500,34.07500,34.48000,33.15500,0.80%,4776348 +2021-07-02,34.71500,35.15500,34.69500,34.97500,33.63100,1.44%,6127944 +2021-07-06,35.00000,35.05000,34.28400,34.65500,33.32400,-0.91%,4643324 +2021-07-07,34.70500,34.95000,34.38500,34.92000,33.57800,0.76%,3814058 +2021-07-08,34.40000,34.63500,34.07500,34.55000,33.22300,-1.06%,3965282 +2021-07-09,34.85000,35.19500,34.59500,35.15500,33.80400,1.75%,4710576 +2021-07-12,35.22500,35.38800,35.02500,35.18500,33.83300,0.09%,5888040 +2021-07-13,34.98500,35.29500,34.93000,34.96500,33.62200,-0.63%,5600434 +2021-07-14,35.29500,35.52500,34.80500,34.92500,33.58300,-0.11%,5619292 +2021-07-15,34.73000,34.86500,34.37400,34.54500,33.21800,-1.09%,6790348 +2021-07-16,34.68500,34.83500,33.94500,34.01500,32.70800,-1.53%,12912554 +2021-07-19,33.45500,33.85500,33.37500,33.69500,32.40000,-0.94%,7327476 +2021-07-20,33.89500,34.46500,33.74500,34.30500,32.98700,1.81%,4476750 +2021-07-21,34.45500,35.10500,34.45000,35.07500,33.72700,2.24%,6925672 +2021-07-22,35.17000,35.31500,34.81500,35.01500,33.67000,-0.17%,4917354 +2021-07-23,35.33500,35.50500,35.14500,35.50000,34.13600,1.39%,4193204 +2021-07-26,35.41500,35.56000,35.22000,35.37000,34.01100,-0.37%,4743610 +2021-07-27,35.19000,35.32000,34.89000,35.19500,33.84300,-0.49%,5632122 +2021-07-28,35.32500,35.85000,35.20500,35.38500,34.02500,0.54%,9219830 +2021-07-29,35.71000,36.15000,35.67000,35.98000,34.59800,1.68%,7071300 +2021-07-30,35.82500,36.30500,35.78300,36.24500,34.85200,0.74%,4950098 +2021-08-02,36.42500,36.54500,36.17300,36.34000,34.94400,0.26%,6475214 +2021-08-03,36.48000,36.99500,36.43500,36.91500,35.49700,1.58%,7037592 +2021-08-04,36.90000,37.03000,36.59500,36.77500,35.36200,-0.38%,4358670 +2021-08-05,36.89000,36.98000,36.62200,36.84000,35.42500,0.18%,3799484 +2021-08-06,36.87000,36.92500,36.70500,36.81500,35.40100,-0.07%,3058510 +2021-08-09,36.67500,36.86000,36.56000,36.71500,35.30400,-0.27%,2960162 +2021-08-10,36.75000,36.89000,36.58500,36.81500,35.40100,0.27%,2683126 +2021-08-11,36.74000,36.88500,36.65500,36.86000,35.44400,0.12%,2626680 +2021-08-12,36.84500,36.99000,36.71500,36.95500,35.53500,0.26%,3641222 +2021-08-13,36.91500,37.05800,36.83000,36.99500,35.57400,0.11%,2293012 +2021-08-16,36.94500,37.26000,36.78500,37.25000,35.81900,0.69%,3122032 +2021-08-17,37.12000,37.12000,36.68500,37.05500,35.63100,-0.52%,4175094 +2021-08-18,36.96500,37.32000,36.87500,36.95500,35.53500,-0.27%,4703760 +2021-08-19,36.67500,37.13200,36.52000,37.06000,35.63600,0.28%,4245492 +2021-08-20,37.07000,37.28000,36.99500,37.23500,35.80400,0.47%,7365076 +2021-08-23,37.40000,37.70000,37.24500,37.63000,36.18400,1.06%,3933268 +2021-08-24,37.69500,37.91000,37.63100,37.67000,36.22300,0.11%,4966292 +2021-08-25,37.64500,37.95000,37.62000,37.89000,36.43400,0.58%,2985560 +2021-08-26,37.94500,38.01500,37.70000,37.81000,36.35700,-0.21%,3120000 +2021-08-27,37.96500,38.50000,37.95000,38.37500,36.90100,1.49%,4451052 +2021-08-30,38.46000,38.62500,38.27500,38.46500,36.98700,0.23%,2536442 +2021-08-31,38.52500,38.52500,38.06000,38.31500,36.84300,-0.39%,4260774 +2021-09-01,38.33500,38.37500,38.06500,38.17000,36.70300,-0.38%,3967712 +2021-09-02,38.33500,38.44000,38.14000,38.42000,36.94400,0.65%,3318742 +2021-09-03,38.32500,38.54300,38.28000,38.52000,37.04000,0.26%,2656046 +2021-09-07,38.41500,38.48000,37.97000,37.99000,36.53000,-1.38%,3748866 +2021-09-08,37.92500,37.98800,37.49000,37.78000,36.32800,-0.55%,3842188 +2021-09-09,37.75500,38.02000,37.60000,37.61000,36.16500,-0.45%,4249702 +2021-09-10,37.83500,38.19000,37.66000,37.68000,36.23200,0.19%,3766930 +2021-09-13,37.94500,38.06000,37.57800,37.96000,36.50200,0.74%,6230476 +2021-09-14,38.10000,38.10000,37.63000,37.86500,36.41000,-0.25%,4072740 +2021-09-15,37.78000,38.24000,37.78000,38.20500,36.73700,0.90%,4048092 +2021-09-16,38.12500,38.40500,37.90500,38.23500,36.76600,0.08%,4077134 +2021-09-17,38.06000,38.21000,37.70500,37.86000,36.40500,-0.98%,9628350 +2021-09-20,37.24500,37.37000,36.79000,37.10000,35.74400,-2.01%,5801854 +2021-09-21,37.35000,37.35000,36.67500,36.93500,35.58500,-0.44%,4202328 +2021-09-22,37.28500,38.15500,37.23500,37.78000,36.39900,2.29%,5234074 +2021-09-23,37.98500,38.61000,37.92000,38.52000,37.11200,1.96%,3913358 +2021-09-24,38.30500,38.84000,38.30500,38.74500,37.32900,0.58%,3076932 +2021-09-27,38.58000,38.84500,38.42500,38.63500,37.22300,-0.28%,4097482 +2021-09-28,38.24500,38.66500,37.78500,37.82000,36.43800,-2.11%,8145512 +2021-09-29,37.95000,38.08500,37.21000,37.27000,35.90800,-1.45%,8753542 +2021-09-30,37.37000,37.62000,36.60000,36.61500,35.27700,-1.76%,6879890 +2021-10-01,36.82500,37.50500,36.51500,37.30500,35.94200,1.88%,5490482 +2021-10-04,37.08500,37.27000,36.58500,36.77000,35.42600,-1.43%,4299608 +2021-10-05,36.97000,37.52300,36.80500,37.29500,35.93200,1.43%,3910270 +2021-10-06,36.86500,37.29000,36.58500,37.26500,35.90300,-0.08%,3588092 +2021-10-07,37.63500,38.02500,37.63500,37.80000,36.41900,1.44%,2453618 +2021-10-08,37.88500,38.01000,37.69000,37.87000,36.48600,0.19%,2681058 +2021-10-11,37.74000,37.98000,37.52500,37.53500,36.16300,-0.88%,2750798 +2021-10-12,37.59500,37.72000,36.92500,37.00000,35.64800,-1.43%,3231612 +2021-10-13,37.01000,37.28000,36.71500,37.21500,35.85500,0.58%,4795500 +2021-10-14,37.57000,38.22500,37.46000,38.21500,36.81900,2.69%,3304894 +2021-10-15,38.41500,38.56500,38.25500,38.53500,37.12700,0.84%,4100034 +2021-10-18,38.31000,38.88000,38.09500,38.74000,37.32400,0.53%,3062262 +2021-10-19,39.00000,39.05000,38.67000,38.91500,37.49300,0.45%,2590206 +2021-10-20,38.97500,39.29000,38.89000,39.17500,37.74300,0.67%,2909768 +2021-10-21,39.18000,39.86300,39.18000,39.74500,38.29300,1.46%,4454556 +2021-10-22,39.75000,40.06000,39.52500,39.65000,38.20100,-0.24%,2806812 +2021-10-25,39.71000,39.80000,39.36300,39.56000,38.11400,-0.23%,3161904 +2021-10-26,39.61000,39.68500,39.36000,39.38000,37.94100,-0.46%,3958060 +2021-10-27,38.60000,38.95500,37.80500,37.88500,36.50100,-3.80%,6119880 +2021-10-28,38.14500,38.41000,37.67000,38.31500,36.91500,1.14%,6744816 +2021-10-29,38.15000,38.62500,38.10000,38.38500,36.98200,0.18%,3707842 +2021-11-01,38.46000,38.83000,38.29800,38.48000,37.07400,0.25%,3887018 +2021-11-02,38.46000,39.35000,38.46000,38.92000,37.49800,1.14%,4258562 +2021-11-03,38.79000,39.25500,38.48000,39.18500,37.75300,0.68%,2685488 +2021-11-04,39.36000,39.56500,39.07500,39.56000,38.11400,0.96%,2967230 +2021-11-05,40.00000,40.76500,39.88300,40.72000,39.23200,2.93%,4487248 +2021-11-08,41.00000,41.17000,40.62000,40.82500,39.33300,0.26%,4430480 +2021-11-09,40.88000,41.15800,40.70000,41.14500,39.64100,0.78%,3123336 +2021-11-10,40.87500,41.28000,40.80000,41.14500,39.64100,,4011872 +2021-11-11,41.22000,41.59000,40.96000,41.41000,39.89700,0.64%,3870996 +2021-11-12,41.58000,42.19500,41.30500,42.01000,40.47500,1.45%,3476294 +2021-11-15,42.02500,42.50000,41.78500,42.48000,40.92800,1.12%,5201286 +2021-11-16,42.35500,42.81000,42.28500,42.52000,40.96600,0.09%,6410738 +2021-11-17,42.46500,42.62600,42.22000,42.45000,40.89900,-0.16%,3764342 +2021-11-18,42.53000,42.68500,41.98000,42.38000,40.83100,-0.16%,2928742 +2021-11-19,42.45000,42.89000,42.27500,42.57000,41.01400,0.45%,3307936 +2021-11-22,42.71500,43.02500,42.09500,42.13000,40.59000,-1.03%,3601618 +2021-11-23,42.24000,42.43000,41.87500,42.40000,40.85100,0.64%,3619850 +2021-11-24,42.21000,42.40000,41.82300,42.15000,40.61000,-0.59%,4027824 +2021-11-26,41.29000,41.43000,40.54000,40.81000,39.31900,-3.18%,4451256 +2021-11-29,41.21000,41.84000,41.17000,41.46500,39.95000,1.60%,4427446 +2021-11-30,40.78500,41.33500,40.18500,40.29000,38.81800,-2.83%,7974490 +2021-12-01,41.09000,41.46000,39.97500,39.99500,38.53400,-0.73%,5782802 +2021-12-02,40.05000,41.03500,40.01000,40.73000,39.24200,1.84%,3931128 +2021-12-03,41.06000,41.42500,40.49000,40.83500,39.34300,0.26%,5772884 +2021-12-06,41.27500,41.59500,40.85000,41.37500,39.86300,1.32%,4234586 +2021-12-07,41.92500,42.13000,41.68000,41.92500,40.39300,1.33%,3809346 +2021-12-08,42.11000,42.15000,41.58000,41.77000,40.24400,-0.37%,2667624 +2021-12-09,41.49500,41.77500,41.49000,41.55500,40.03700,-0.51%,2642694 +2021-12-10,41.84000,42.18000,41.68000,42.13500,40.59500,1.40%,3910048 +2021-12-13,42.12500,42.17000,41.42600,41.80000,40.27300,-0.80%,4438694 +2021-12-14,41.63500,41.70000,40.92500,41.23500,39.72800,-1.35%,2964794 +2021-12-15,41.35500,42.21500,41.08500,42.18500,40.64300,2.30%,4153646 +2021-12-16,42.34500,42.43000,41.60000,41.77500,40.24800,-0.97%,5026176 +2021-12-17,41.61000,42.04000,41.08000,41.24000,39.73300,-1.28%,7068736 +2021-12-20,40.58000,40.82000,40.03500,40.57000,39.18400,-1.62%,2889548 +2021-12-21,40.98000,41.55000,40.84500,41.53000,40.11100,2.37%,2559478 +2021-12-22,41.48000,42.03500,41.37000,41.99500,40.56000,1.12%,3406098 +2021-12-23,42.16500,42.82500,42.13500,42.53000,41.07700,1.27%,2730640 +2021-12-27,42.64500,43.47000,42.64500,43.46500,41.98000,2.20%,1939898 +2021-12-28,43.50000,43.68800,43.28000,43.56000,42.07200,0.22%,2261382 +2021-12-29,43.46000,44.16500,43.41000,43.97000,42.46800,0.94%,2377492 +2021-12-30,44.04000,44.22500,43.44600,43.51000,42.02300,-1.05%,1668894 +2021-12-31,43.48500,43.93000,43.47000,43.73000,42.23600,0.51%,2427786 +2022-01-03,43.90000,44.00000,43.19500,43.25000,41.77200,-1.10%,3852528 +2022-01-04,43.46000,43.76500,43.28000,43.38500,41.90300,0.31%,4343024 +2022-01-05,43.38500,43.60000,42.54000,42.56000,41.10600,-1.90%,3523112 +2022-01-06,42.51000,42.83000,42.40500,42.59500,41.14000,0.08%,4032928 +2022-01-07,41.68000,42.05500,40.94500,41.06000,39.65700,-3.60%,6535742 +2022-01-10,40.60000,40.97500,40.21500,40.96000,39.56100,-0.24%,4771414 +2022-01-11,40.96000,41.31500,40.46800,41.30500,39.89400,0.84%,3412612 +2022-01-12,41.50000,41.79000,41.08000,41.44000,40.02400,0.33%,3727168 +2022-01-13,41.40000,41.59500,40.80500,40.93000,39.53200,-1.23%,3316512 +2022-01-14,40.56500,41.22000,40.38000,40.80500,39.41100,-0.31%,4938486 +2022-01-18,40.37000,40.37000,39.69000,39.92500,38.56100,-2.16%,3598880 +2022-01-19,40.09000,40.42000,39.21500,39.25500,37.91400,-1.68%,4570958 +2022-01-20,39.38500,39.92000,38.89500,38.95500,37.62400,-0.76%,4541476 +2022-01-21,39.01500,39.45300,38.45500,38.51500,37.19900,-1.13%,6697292 +2022-01-24,37.97000,38.83000,37.11500,38.67500,37.35400,0.42%,7415508 +2022-01-25,38.04000,38.35500,37.28400,38.00500,36.70600,-1.73%,8570876 +2022-01-26,39.36000,40.03000,37.75000,38.17000,36.86600,0.43%,10673888 +2022-01-27,38.76500,39.17500,37.28500,37.51500,36.23300,-1.72%,10778338 +2022-01-28,37.55500,38.56500,37.07500,38.55500,37.23800,2.77%,6075960 +2022-01-31,38.50000,39.85500,38.31000,39.79500,38.43500,3.22%,6604024 +2022-02-01,39.72500,39.90000,39.14000,39.56000,38.20800,-0.59%,4854228 +2022-02-02,39.66000,40.27500,39.57500,40.22500,38.85100,1.68%,5714208 +2022-02-03,39.75000,40.05300,39.48000,39.53500,38.18400,-1.72%,4653602 +2022-02-04,39.38000,39.80000,38.83000,39.38000,38.03500,-0.39%,3804268 +2022-02-07,39.53500,39.80500,38.88000,38.98500,37.65300,-1.00%,4318400 +2022-02-08,38.95000,39.39500,38.53000,39.32500,37.98100,0.87%,5434020 +2022-02-09,39.86500,40.25000,39.72000,39.99500,38.62800,1.70%,5216792 +2022-02-10,39.38500,39.93500,38.51000,38.80000,37.47400,-2.99%,5864476 +2022-02-11,38.90500,38.96500,37.37500,37.59000,36.30600,-3.12%,6483410 +2022-02-14,37.54000,38.09500,37.30500,37.65500,36.36800,0.17%,5137390 +2022-02-15,38.39500,38.61000,38.13500,38.40000,37.08800,1.98%,5091024 +2022-02-16,38.15000,38.63500,37.84000,38.47500,37.16000,0.20%,6348030 +2022-02-17,38.16500,38.26300,37.70500,37.74000,36.45100,-1.91%,4922388 +2022-02-18,37.71500,38.30000,37.67500,38.11500,36.81300,0.99%,10957478 +2022-02-22,37.89000,38.17500,37.26500,37.47000,36.19000,-1.69%,5705366 +2022-02-23,37.70000,37.87500,36.68000,36.83500,35.57600,-1.69%,6946446 +2022-02-24,35.81000,37.62500,35.55000,37.55500,36.27200,1.95%,6617506 +2022-02-25,37.60500,38.47000,37.42500,38.42500,37.11200,2.32%,4100096 +2022-02-28,37.85000,38.19300,37.52500,38.00500,36.70600,-1.09%,5904258 +2022-03-01,37.98500,37.98500,36.75500,37.06000,35.79400,-2.49%,4920554 +2022-03-02,37.37000,38.26500,37.24000,38.08500,36.78400,2.77%,5017220 +2022-03-03,38.31000,38.53900,37.69500,38.18000,36.87600,0.25%,4668330 +2022-03-04,37.71500,38.32800,37.48000,38.11500,36.81300,-0.17%,4249082 +2022-03-07,38.06000,38.11500,36.37500,36.41000,35.16600,-4.47%,7362890 +2022-03-08,36.38000,37.28000,35.85500,36.27000,35.03100,-0.38%,8630084 +2022-03-09,37.28000,37.66500,36.70000,37.45500,36.17500,3.27%,5728194 +2022-03-10,36.84500,37.45000,36.56000,37.13500,35.86600,-0.85%,4115008 +2022-03-11,37.48500,37.69800,36.74500,36.80500,35.54700,-0.89%,4592624 +2022-03-14,37.07000,37.34000,35.52000,35.74500,34.52400,-2.88%,7703128 +2022-03-15,36.00500,36.78000,36.00500,36.71500,35.46100,2.71%,7591674 +2022-03-16,37.07000,37.82300,36.76500,37.61500,36.33000,2.45%,4674808 +2022-03-17,37.43500,37.96000,37.35500,37.96000,36.66300,0.92%,3943430 +2022-03-18,38.22000,38.50000,37.73000,38.37000,37.05900,1.08%,11611938 +2022-03-21,38.12500,38.54000,37.87500,38.02500,36.82200,-0.90%,6391200 +2022-03-22,37.84500,38.15500,37.79500,37.85000,36.65300,-0.46%,11387116 +2022-03-23,37.62000,37.83500,37.10500,37.11500,35.94100,-1.94%,5491674 +2022-03-24,37.32500,37.71500,37.17000,37.71000,36.51700,1.60%,4974340 +2022-03-25,37.88500,37.96500,37.46000,37.83500,36.63800,0.33%,5241836 +2022-03-28,37.84500,37.98500,37.51500,37.90500,36.70600,0.19%,4612436 +2022-03-29,38.39000,38.73000,38.10500,38.68000,37.45700,2.04%,3622226 +2022-03-30,38.53500,38.66500,38.21500,38.35500,37.14200,-0.84%,3578450 +2022-03-31,38.23000,38.41500,37.67500,37.67500,36.48300,-1.77%,5232900 +2022-04-01,38.00000,38.15500,37.26000,37.78500,36.59000,0.29%,4240454 +2022-04-04,37.75500,38.13800,37.67500,37.99500,36.79300,0.56%,4949918 +2022-04-05,37.88000,37.95000,37.08500,37.19500,36.01900,-2.11%,4119508 +2022-04-06,36.76000,36.87000,36.32500,36.53000,35.37500,-1.79%,5251584 +2022-04-07,36.49500,37.14500,36.31000,36.98500,35.81500,1.25%,4699832 +2022-04-08,36.87000,37.01000,36.46800,36.64000,35.48100,-0.93%,3304442 +2022-04-11,36.42000,36.52500,35.80500,35.87000,34.73600,-2.10%,4420652 +2022-04-12,36.16000,36.50000,35.73000,35.90000,34.76500,0.08%,5720234 +2022-04-13,35.91500,36.09800,35.77500,35.95500,34.81800,0.15%,4907122 +2022-04-14,35.95500,36.05000,35.16000,35.19000,34.07700,-2.13%,6106016 +2022-04-18,35.07000,35.51500,34.92400,35.21500,34.10100,0.07%,6188850 +2022-04-19,35.31500,35.64000,35.13000,35.55500,34.43100,0.97%,12284256 +2022-04-20,35.93000,36.63500,35.93000,36.27000,35.12300,2.01%,5244922 +2022-04-21,36.72500,36.79500,35.72000,35.81000,34.67700,-1.27%,3813342 +2022-04-22,35.59000,35.86500,34.68500,34.72000,33.62200,-3.04%,4081038 +2022-04-25,34.53500,35.42000,34.16500,35.35500,34.23700,1.83%,4703794 +2022-04-26,35.17000,35.28000,34.24500,34.27500,33.19100,-3.05%,5693210 +2022-04-27,34.69500,35.91000,34.36500,35.08000,33.97100,2.35%,5461484 +2022-04-28,35.66500,36.94000,35.47000,36.77500,35.61200,4.83%,7674174 +2022-04-29,36.44500,36.81500,35.70000,35.75000,34.61900,-2.79%,7644896 +2022-05-02,35.70300,36.08000,34.93500,35.79500,34.66300,0.13%,5106558 +2022-05-03,35.90500,36.25300,35.73000,35.98500,34.84700,0.53%,3855786 +2022-05-04,36.07500,37.00000,35.73500,36.97000,35.80100,2.74%,4436234 +2022-05-05,36.54000,36.61500,35.18500,35.58000,34.45500,-3.76%,3357620 +2022-05-06,35.26000,35.40800,34.57000,35.21000,34.09600,-1.04%,4804644 +2022-05-09,34.71000,35.23500,34.41500,34.54500,33.45200,-1.89%,4898418 +2022-05-10,35.17000,35.27000,34.07500,34.52000,33.42800,-0.07%,4556412 +2022-05-11,34.42000,35.07000,34.12000,34.18500,33.10400,-0.97%,4727896 +2022-05-12,33.99500,34.48000,33.70000,34.31500,33.23000,0.38%,4556212 +2022-05-13,34.64000,35.48000,34.57500,35.23500,34.12100,2.68%,3819512 +2022-05-16,34.88000,35.09500,34.49500,34.77000,33.67000,-1.32%,3133672 +2022-05-17,35.51500,35.63500,35.09000,35.55500,34.43100,2.26%,3598628 +2022-05-18,35.10000,35.37000,33.89500,33.98500,32.91000,-4.42%,4013486 +2022-05-19,33.67500,34.19500,33.49500,33.79500,32.72600,-0.56%,6403196 +2022-05-20,34.19000,34.26500,33.35500,34.21500,33.13300,1.24%,5394108 +2022-05-23,34.47000,34.81000,34.16000,34.70000,33.60300,1.42%,4250202 +2022-05-24,34.51000,34.70000,33.88000,34.49500,33.40400,-0.59%,3789844 +2022-05-25,34.28500,34.66000,34.00000,34.37500,33.28800,-0.35%,5315872 +2022-05-26,34.52500,35.16500,34.30500,34.96000,33.85400,1.70%,4430996 +2022-05-27,35.37000,35.89000,35.37000,35.66500,34.53700,2.02%,6475630 +2022-05-31,35.44500,35.72000,34.99000,35.43000,34.30900,-0.66%,7559114 +2022-06-01,35.50000,35.61500,34.45500,34.64000,33.54400,-2.23%,5932274 +2022-06-02,34.73500,36.01000,34.57000,35.99000,34.85200,3.90%,3711042 +2022-06-03,35.50000,35.65300,35.28000,35.44000,34.31900,-1.53%,4054038 +2022-06-06,35.80000,36.22000,35.53500,35.62500,34.49800,0.52%,3196730 +2022-06-07,35.30000,35.82500,35.16000,35.79500,34.66300,0.48%,3292016 +2022-06-08,35.51500,35.70500,35.14000,35.25000,34.13500,-1.52%,2650844 +2022-06-09,35.08000,35.33500,34.51000,34.57000,33.47700,-1.93%,2947290 +2022-06-10,33.96000,34.18000,33.39500,33.77500,32.70700,-2.30%,4856958 +2022-06-13,33.04500,33.36000,32.48000,32.61000,31.57900,-3.45%,5579598 +2022-06-14,32.78500,33.01000,32.50000,32.76500,31.72900,0.48%,5036422 +2022-06-15,33.07500,33.56000,32.57000,33.06000,32.01400,0.90%,4195704 +2022-06-16,32.23500,32.32000,30.95000,31.25500,30.26600,-5.46%,4922144 +2022-06-17,31.23500,31.73300,30.83500,31.45000,30.55200,0.62%,7595668 +2022-06-21,32.01500,32.01500,31.49000,31.70500,30.80000,0.81%,5201754 +2022-06-22,31.41000,31.99500,31.29000,31.67500,30.77100,-0.09%,6180622 +2022-06-23,31.78000,32.05500,31.47500,32.01500,31.10100,1.07%,4160750 +2022-06-24,32.44000,32.97000,32.31500,32.92500,31.98500,2.84%,6622418 +2022-06-27,32.96000,33.34300,32.67500,33.06000,32.11600,0.41%,5087776 +2022-06-28,33.23500,33.44500,32.30500,32.36000,31.43600,-2.12%,3523374 +2022-06-29,32.44000,32.44000,31.65000,32.18500,31.26600,-0.54%,4113898 +2022-06-30,31.74000,32.48500,31.64500,32.19000,31.27100,0.02%,4629384 +2022-07-01,31.96500,32.30500,31.44800,31.87500,30.96500,-0.98%,3889348 +2022-07-05,31.32500,31.98500,30.89000,31.97500,31.06200,0.31%,4474422 +2022-07-06,32.14500,32.50000,31.93000,32.23000,31.31000,0.80%,4518534 +2022-07-07,32.50000,33.01000,32.30500,32.91000,31.97000,2.11%,5137528 +2022-07-08,32.78500,33.11500,32.54800,32.94000,32.00000,0.09%,3487982 +2022-07-11,32.64500,32.80500,32.37500,32.48500,31.55800,-1.38%,3255028 +2022-07-12,32.51000,32.74000,32.07500,32.19000,31.27100,-0.91%,4003134 +2022-07-13,31.64000,32.31500,31.54000,32.08500,31.16900,-0.33%,2470734 +2022-07-14,32.12000,32.41500,31.58300,32.37000,31.44600,0.89%,3403164 +2022-07-15,32.87000,33.08500,32.58500,33.06000,32.11600,2.13%,3164574 +2022-07-18,33.19500,33.34000,32.48000,32.61000,31.67900,-1.36%,2533950 +2022-07-19,33.03000,33.87500,33.03000,33.82500,32.85900,3.73%,3346908 +2022-07-20,33.79000,34.47000,33.73000,34.35000,33.36900,1.55%,2990110 +2022-07-21,34.47500,34.97500,34.32000,34.97500,33.97700,1.82%,3015346 +2022-07-22,35.00000,35.25000,34.63500,34.91000,33.91300,-0.19%,3848124 +2022-07-25,34.97000,34.99000,34.49000,34.79500,33.80200,-0.33%,2856554 +2022-07-26,34.82000,34.92000,34.50000,34.76500,33.77300,-0.09%,3960582 +2022-07-27,35.74000,37.43000,35.70000,37.21500,36.15300,7.05%,6711098 +2022-07-28,37.45500,38.50500,37.31000,38.35500,37.26000,3.06%,5363842 +2022-07-29,38.27000,38.71000,38.13500,38.56500,37.46400,0.55%,6845516 +2022-08-01,38.08500,38.81000,38.08500,38.26000,37.16800,-0.79%,4924278 +2022-08-02,38.00000,38.65700,37.97500,38.22000,37.12900,-0.10%,4486764 +2022-08-03,38.34000,38.80000,38.18000,38.60000,37.49800,0.99%,4119380 +2022-08-04,38.67500,38.88800,38.57000,38.75500,37.64900,0.40%,3242544 +2022-08-05,38.31000,38.79500,38.19000,38.77000,37.66300,0.04%,2701998 +2022-08-08,38.96000,39.13500,38.67500,38.79000,37.68300,0.05%,3156630 +2022-08-09,38.49000,38.63000,38.08800,38.19000,37.10000,-1.55%,2457924 +2022-08-10,38.96500,39.35000,38.74500,39.16500,38.04700,2.55%,3745664 +2022-08-11,39.23000,39.49500,38.89300,38.94500,37.83300,-0.56%,2741706 +2022-08-12,39.14500,39.76500,39.10500,39.74000,38.60600,2.04%,2666880 +2022-08-15,39.49000,40.18500,39.49000,39.81500,38.67800,0.19%,2488408 +2022-08-16,39.72000,39.95500,39.61500,39.78500,38.64900,-0.08%,2108218 +2022-08-17,39.48500,39.99500,39.27000,39.82000,38.68300,0.09%,3838722 +2022-08-18,40.01000,40.21500,39.84000,40.07000,38.92600,0.63%,2887838 +2022-08-19,39.82000,39.91000,39.37500,39.60500,38.47400,-1.16%,3369470 +2022-08-22,38.92000,39.14000,38.59000,38.71000,37.60500,-2.26%,2187566 +2022-08-23,38.71500,39.07500,38.65000,38.75000,37.64400,0.10%,2121258 +2022-08-24,38.69000,38.77000,38.46000,38.52000,37.42000,-0.59%,2167176 +2022-08-25,38.73500,39.19000,38.66000,39.18500,38.06600,1.73%,2493946 +2022-08-26,39.17500,39.22500,37.69500,37.73500,36.65800,-3.70%,2626464 +2022-08-29,37.40000,37.77000,37.35300,37.38000,36.31300,-0.94%,1964318 +2022-08-30,37.51500,37.56000,36.91000,37.08500,36.02600,-0.79%,2687252 +2022-08-31,37.16500,37.28000,36.73500,36.76500,35.71500,-0.86%,3202700 +2022-09-01,36.60000,36.75500,36.11500,36.72500,35.67700,-0.11%,2868112 +2022-09-02,37.32000,37.46000,36.10500,36.29000,35.25400,-1.18%,2333410 +2022-09-06,36.40500,36.70000,36.04500,36.41000,35.37100,0.33%,3398024 +2022-09-07,36.50500,37.24000,36.45000,37.12500,36.06500,1.96%,3099932 +2022-09-08,36.92000,37.45500,36.72500,37.44000,36.37100,0.85%,2607600 +2022-09-09,37.69000,38.14000,37.57000,37.95000,36.86700,1.36%,2820888 +2022-09-12,38.08500,38.20000,37.81000,38.20000,37.10900,0.66%,5535898 +2022-09-13,37.42000,37.70400,36.97000,37.10000,36.04100,-2.88%,4991594 +2022-09-14,37.10000,37.19500,36.61000,36.96500,35.91000,-0.36%,3288748 +2022-09-15,36.94500,37.08000,36.40500,36.44500,35.40500,-1.41%,3096152 +2022-09-16,36.04000,36.48500,35.78000,36.36500,35.32700,-0.22%,7017104 +2022-09-19,35.99000,36.60500,35.92000,36.58500,35.63800,0.60%,4536584 +2022-09-20,36.27000,36.32000,35.75000,36.07500,35.14100,-1.39%,5816652 +2022-09-21,36.23000,36.95000,35.89300,35.90500,34.97500,-0.47%,4548334 +2022-09-22,35.76500,35.81500,34.76000,34.77500,33.87500,-3.15%,3944662 +2022-09-23,34.60000,34.60000,33.90000,34.41500,33.52400,-1.04%,6061606 +2022-09-26,34.31000,34.77500,34.00500,34.14500,33.26100,-0.78%,3356590 +2022-09-27,34.56000,34.69000,33.86500,34.14500,33.26100,,5033560 +2022-09-28,34.16000,34.86500,33.92000,34.69000,33.79200,1.60%,3872616 +2022-09-29,34.30500,34.30500,33.67500,33.96000,33.08100,-2.10%,3241568 +2022-09-30,33.83000,34.34000,33.43500,33.48000,32.61300,-1.41%,4666174 +2022-10-03,33.87000,34.89500,33.71000,34.69500,33.79700,3.63%,3820064 +2022-10-04,35.36000,35.83000,35.30000,35.80500,34.87800,3.20%,4617438 +2022-10-05,35.34000,36.16000,35.29000,35.94000,35.00900,0.38%,3252316 +2022-10-06,35.99500,36.57500,35.92300,36.20000,35.26300,0.72%,4618188 +2022-10-07,35.68000,35.74500,34.91500,35.08500,34.17700,-3.08%,4645568 +2022-10-10,35.41000,35.47500,34.37300,34.66000,33.76300,-1.21%,3148058 +2022-10-11,34.47500,34.54000,33.68000,33.84000,32.96400,-2.37%,4292510 +2022-10-12,33.98500,34.06300,33.55800,33.57500,32.70600,-0.78%,3425072 +2022-10-13,32.84500,34.82500,32.60500,34.63000,33.73300,3.14%,5381706 +2022-10-14,34.94000,35.08000,33.47500,33.52500,32.65700,-3.19%,4168262 +2022-10-17,34.13800,34.83000,34.13800,34.68500,33.78700,3.46%,4495524 +2022-10-18,35.70500,35.89000,34.68500,35.03500,34.12800,1.01%,4816004 +2022-10-19,34.69500,35.09000,34.63000,35.04500,34.13800,0.03%,4063162 +2022-10-20,35.46000,35.46000,34.32000,34.57000,33.67500,-1.36%,5758664 +2022-10-21,34.49500,35.92500,34.49500,35.77500,34.84900,3.49%,5250704 +2022-10-24,35.79000,36.16000,35.33500,35.82000,34.89300,0.13%,6302466 +2022-10-25,35.60500,36.44900,35.60500,36.37500,35.43300,1.55%,5647536 +2022-10-26,36.50000,36.99500,35.70500,36.59500,35.64700,0.60%,7385738 +2022-10-27,36.88500,37.18500,36.51000,36.94500,35.98800,0.96%,7170732 +2022-10-28,37.15500,38.34500,37.13300,38.21500,37.22600,3.44%,5418744 +2022-10-31,37.97000,38.41000,37.87000,37.91500,36.93300,-0.79%,4964994 +2022-11-01,38.26000,38.54500,37.70000,38.38500,37.39100,1.24%,5904588 +2022-11-02,38.09500,38.33500,36.97500,37.01500,36.05700,-3.57%,5387682 +2022-11-03,36.52000,37.33800,36.34000,37.12500,36.16400,0.30%,5144062 +2022-11-04,37.79500,38.20500,37.20500,38.13500,37.14800,2.72%,5406236 +2022-11-07,38.25000,38.25000,37.67000,37.92000,36.93800,-0.56%,5482424 +2022-11-08,38.03500,38.30000,37.59000,37.97500,36.99200,0.15%,4643484 +2022-11-09,37.77000,37.96000,37.12000,37.24000,36.27600,-1.94%,3696052 +2022-11-10,38.50000,39.57800,38.36000,39.53000,38.50600,6.15%,6566916 +2022-11-11,39.75500,40.11000,39.44500,39.66000,38.63300,0.33%,5422234 +2022-11-14,39.56000,40.04300,39.32500,39.33500,38.31700,-0.82%,4174360 +2022-11-15,40.10000,40.32000,39.33000,39.85000,38.81800,1.31%,4578244 +2022-11-16,39.73000,40.03000,39.45500,39.55000,38.52600,-0.75%,3467042 +2022-11-17,38.95000,39.51800,38.81500,39.46500,38.44300,-0.21%,2713878 +2022-11-18,40.04500,40.10000,39.50500,39.85500,38.82300,0.99%,3770368 +2022-11-21,39.66000,40.02000,39.58500,39.78500,38.75500,-0.18%,4360366 +2022-11-22,39.63500,40.12000,39.49500,40.04000,39.00300,0.64%,6554722 +2022-11-23,40.13500,40.42500,39.92000,40.03500,38.99800,-0.01%,2999432 +2022-11-25,40.00000,40.34000,39.86500,40.17000,39.13000,0.34%,1587380 +2022-11-28,39.85500,39.88500,38.71500,38.91000,37.90300,-3.14%,4622884 +2022-11-29,38.90500,39.13500,38.47500,38.70000,37.69800,-0.54%,3327718 +2022-11-30,38.75000,40.22000,38.58100,40.21500,39.17400,3.91%,5474650 +2022-12-01,40.50000,40.65500,40.12000,40.43500,39.38800,0.55%,3311670 +2022-12-02,39.92000,40.44300,39.71000,40.31000,39.26600,-0.31%,2680610 +2022-12-05,39.99500,40.04000,39.43500,39.74000,38.71100,-1.41%,4107640 +2022-12-06,39.72500,39.82000,38.88000,39.13500,38.12200,-1.52%,2444560 +2022-12-07,38.99500,39.34500,38.78500,39.03000,38.01900,-0.27%,3031108 +2022-12-08,39.31500,39.82000,39.24500,39.77500,38.74500,1.91%,4553110 +2022-12-09,39.69000,39.86500,39.22000,39.25500,38.23900,-1.31%,2823440 +2022-12-12,39.30500,40.10500,39.20000,40.09500,39.05700,2.14%,4760938 +2022-12-13,41.00000,41.37000,40.38000,40.98500,39.92400,2.22%,7147700 +2022-12-14,40.95500,41.43000,40.34000,40.86000,39.80200,-0.30%,6692740 +2022-12-15,40.23500,40.29500,39.02000,39.07500,38.06300,-4.37%,4398872 +2022-12-16,38.72500,39.04500,38.44500,38.83000,37.82500,-0.63%,9122100 +2022-12-19,38.69000,38.82000,37.78000,37.97500,37.09400,-2.20%,4433284 +2022-12-20,37.97000,38.32000,37.86500,38.11500,37.23100,0.37%,4941464 +2022-12-21,38.38500,38.59500,38.10000,38.39000,37.49900,0.72%,3648980 +2022-12-22,37.97500,38.15000,37.37000,38.03000,37.14800,-0.94%,3697524 +2022-12-23,37.96000,38.08500,37.51000,37.90500,37.02600,-0.33%,2790926 +2022-12-27,37.97500,38.37000,37.66500,38.17500,37.28900,0.71%,3113492 +2022-12-28,38.10000,38.34000,37.36500,37.44500,36.57600,-1.91%,2285396 +2022-12-29,37.78500,38.54000,37.78500,38.31000,37.42100,2.31%,2254662 +2022-12-30,38.00500,38.13000,37.63500,38.07000,37.18700,-0.63%,2486224 +2023-01-03,38.35500,38.44000,37.75000,38.20000,37.31400,0.34%,5085422 +2023-01-04,38.72500,38.96500,38.28500,38.76500,37.86600,1.48%,4263326 +2023-01-05,38.41000,38.69300,38.23800,38.35000,37.46000,-1.07%,6826486 +2023-01-06,38.99000,39.56000,38.69500,39.28500,38.37400,2.44%,3642228 +2023-01-09,39.53000,40.21000,39.32000,39.56000,38.64200,0.70%,3944704 +2023-01-10,39.56500,39.82500,39.35800,39.65000,38.73000,0.23%,2946518 +2023-01-11,39.92000,40.35000,39.78500,40.34000,39.40400,1.74%,4276316 +2023-01-12,40.42500,40.79000,40.07500,40.45000,39.51200,0.27%,4151060 +2023-01-13,40.15500,40.41000,39.88000,40.18500,39.25300,-0.66%,4139498 +2023-01-17,40.25000,40.79000,40.21000,40.34500,39.40900,0.40%,4026834 +2023-01-18,40.53500,40.70000,39.37000,39.45500,38.54000,-2.21%,7373978 +2023-01-19,39.20500,39.31600,38.40000,38.69000,37.79200,-1.94%,5372854 +2023-01-20,38.85000,39.04500,38.51000,39.03500,38.12900,0.89%,5882980 +2023-01-23,39.07500,39.79500,38.90000,39.45500,38.54000,1.08%,4743714 +2023-01-24,39.40000,39.98300,38.98500,39.72000,38.79900,0.67%,4968706 +2023-01-25,37.46500,39.76000,37.25000,39.68000,38.75900,-0.10%,7761076 +2023-01-26,39.76500,39.84000,38.92800,39.19500,38.28600,-1.22%,5834620 +2023-01-27,38.76500,39.69500,38.57500,39.32500,38.41300,0.33%,5188690 +2023-01-30,39.11000,39.49500,39.01000,39.14500,38.23700,-0.46%,3428662 +2023-01-31,39.14000,39.90000,39.00000,39.88500,38.96000,1.89%,3985268 +2023-02-01,39.75000,40.77500,39.62500,40.57000,39.62900,1.72%,4589076 +2023-02-02,40.90500,41.25000,40.61000,41.04500,40.09300,1.17%,5367528 +2023-02-03,40.63000,41.22500,40.57500,40.81000,39.86300,-0.57%,5825416 +2023-02-06,40.49500,41.00000,40.33000,40.90000,39.95100,0.22%,4533618 +2023-02-07,40.67000,40.78000,39.88000,40.67500,39.73100,-0.55%,6542410 +2023-02-08,40.41000,40.95500,40.29500,40.64000,39.69700,-0.09%,5225694 +2023-02-09,41.01500,41.04000,40.00300,40.16000,39.22800,-1.18%,5260170 +2023-02-10,39.95500,40.04500,39.59500,39.93000,39.00400,-0.57%,4339458 +2023-02-13,40.06500,40.65000,40.02000,40.55500,39.61400,1.57%,4141132 +2023-02-14,40.36500,40.74500,40.06800,40.36500,39.42900,-0.47%,4264138 +2023-02-15,40.17500,40.76800,40.17500,40.73000,39.78500,0.90%,6331790 +2023-02-16,40.26500,40.94000,40.26500,40.68000,39.73600,-0.12%,5853858 +2023-02-17,40.46500,40.74500,40.34500,40.51500,39.57500,-0.41%,3451526 +2023-02-21,40.04000,40.10300,38.92000,38.96000,38.05600,-3.84%,5018414 +2023-02-22,38.91000,39.07500,38.47500,38.59500,37.70000,-0.94%,5182602 +2023-02-23,38.96000,38.99500,38.29500,38.82000,37.91900,0.58%,4585068 +2023-02-24,38.31000,38.46000,38.11300,38.26000,37.37200,-1.44%,4394912 +2023-02-27,38.65500,38.92300,38.47000,38.48000,37.58700,0.58%,3518564 +2023-02-28,38.37500,39.01300,38.23500,38.76000,37.86100,0.73%,6641034 +2023-03-01,38.70000,39.19500,38.67000,38.85500,37.95400,0.25%,6366756 +2023-03-02,38.71000,39.22000,38.56000,39.18000,38.27100,0.84%,3361340 +2023-03-03,39.43000,39.71500,39.12500,39.58000,38.66200,1.02%,3572228 +2023-03-06,39.79500,39.93000,39.48200,39.56500,38.64700,-0.04%,4183706 +2023-03-07,39.61000,39.61000,38.92000,39.07500,38.16800,-1.24%,4373268 +2023-03-08,39.22500,39.68500,39.07500,39.65000,38.73000,1.47%,5018654 +2023-03-09,39.79500,39.94500,38.90000,38.97500,38.07100,-1.70%,4490268 +2023-03-10,39.04500,39.10500,37.99000,38.25000,37.36300,-1.86%,3942626 +2023-03-13,37.98000,38.51500,37.65000,38.12500,37.24100,-0.33%,4854474 +2023-03-14,38.65000,39.15500,38.26000,38.80000,37.90000,1.77%,5484054 +2023-03-15,38.20000,38.20000,37.38500,38.02000,37.13800,-2.01%,5402456 +2023-03-16,38.00500,38.91000,37.76000,38.86000,37.95800,2.21%,4161986 +2023-03-17,38.90500,38.96500,38.15000,38.39500,37.50400,-1.20%,9456734 +2023-03-20,38.38500,38.97000,38.30500,38.83500,38.03700,1.15%,4628250 +2023-03-21,39.24500,39.39800,38.86000,39.18500,38.37900,0.90%,4364812 +2023-03-22,39.07500,39.47500,38.77500,38.81500,38.01700,-0.94%,5306360 +2023-03-23,38.95000,39.97500,38.83000,39.19000,38.38400,0.97%,5784514 +2023-03-24,39.17000,39.32000,38.61500,39.30500,38.49700,0.29%,4415732 +2023-03-27,39.39500,39.64000,39.10000,39.14500,38.34000,-0.41%,4767450 +2023-03-28,39.05500,39.15500,38.83600,39.04500,38.24200,-0.26%,4601250 +2023-03-29,39.47500,40.00500,39.31500,39.90500,39.08500,2.20%,4438088 +2023-03-30,40.16000,40.35500,39.97500,40.33000,39.60400,1.07%,5310556 +2023-03-31,40.45000,40.90000,40.40500,40.86000,40.12400,1.31%,5347572 +2023-04-03,40.58500,40.76300,40.37700,40.61000,39.87900,-0.61%,5360358 +2023-04-04,40.50500,40.68300,39.70500,39.81500,39.09800,-1.96%,5911232 +2023-04-05,39.58000,39.65300,38.86500,39.02500,38.32200,-1.98%,4674600 +2023-04-06,38.77000,39.00000,38.55500,38.82000,38.12100,-0.53%,3632350 +2023-04-10,38.52000,39.22500,38.38500,39.21000,38.50400,1.00%,3642262 +2023-04-11,39.24500,39.44500,39.09000,39.10000,38.39600,-0.28%,2941598 +2023-04-12,39.38500,39.60300,38.93500,39.05500,38.35200,-0.12%,5126998 +2023-04-13,39.23000,39.44000,38.89500,39.32500,38.61700,0.69%,4043894 +2023-04-14,39.32500,39.59000,38.83000,39.07000,38.36600,-0.65%,4580510 +2023-04-17,38.97000,39.33000,38.91500,39.31500,38.60700,0.63%,4773654 +2023-04-18,39.64000,39.73000,38.99500,39.21000,38.50400,-0.27%,3936322 +2023-04-19,38.74000,38.84300,38.38500,38.67500,37.97900,-1.36%,7167228 +2023-04-20,38.48000,38.77000,38.21500,38.58000,37.88500,-0.25%,5728414 +2023-04-21,38.55500,38.69000,38.16800,38.42000,37.72800,-0.41%,4522252 +2023-04-24,38.36500,38.61500,38.32800,38.50000,37.80700,0.21%,6724724 +2023-04-25,38.38000,38.40300,37.39500,37.43500,36.76100,-2.77%,7824322 +2023-04-26,36.88500,37.17500,36.00000,36.95500,36.29000,-1.28%,10229770 +2023-04-27,36.86000,37.53000,36.52500,37.39500,36.72200,1.19%,10047794 +2023-04-28,37.36000,37.76500,37.36000,37.73500,37.05500,0.91%,6615704 +2023-05-01,37.74500,38.30500,37.70300,38.22000,37.53200,1.29%,4208880 +2023-05-02,38.10500,38.23300,37.37300,37.68000,37.00100,-1.41%,5972116 +2023-05-03,37.89500,38.03500,37.36000,37.41500,36.74100,-0.70%,5623940 +2023-05-04,37.23500,37.49000,36.94000,37.29000,36.61800,-0.33%,5868052 +2023-05-05,37.70000,37.95800,37.50500,37.85500,37.17300,1.52%,4588618 +2023-05-08,38.03000,38.17500,37.49500,37.67500,36.99700,-0.48%,2680918 +2023-05-09,37.47000,37.74500,37.35000,37.59500,36.91800,-0.21%,3095504 +2023-05-10,38.00000,38.05500,37.22700,37.73000,37.05100,0.36%,4412284 +2023-05-11,37.75500,37.78000,37.39500,37.56000,36.88400,-0.45%,6760748 +2023-05-12,37.75500,37.82300,37.20500,37.55000,36.87400,-0.03%,6604986 +2023-05-15,37.64000,37.90000,37.21800,37.87000,37.18800,0.85%,6885062 +2023-05-16,37.67000,37.79500,37.35000,37.37500,36.70200,-1.31%,4274940 +2023-05-17,37.61500,37.81500,37.21500,37.73500,37.05500,0.96%,5657072 +2023-05-18,37.72000,38.17000,37.62500,38.07000,37.38400,0.89%,5931912 +2023-05-19,38.01500,38.19800,37.84000,37.90000,37.21700,-0.45%,4922962 +2023-05-22,37.87000,38.29500,37.67000,38.14500,37.45800,0.65%,3379246 +2023-05-23,37.81000,37.97000,37.32500,37.33000,36.65800,-2.14%,4539032 +2023-05-24,37.07000,37.13300,36.38500,36.48500,35.82800,-2.26%,9083822 +2023-05-25,36.90500,37.14000,36.64800,36.97000,36.30400,1.33%,18997836 +2023-05-26,37.24500,38.45300,37.24000,38.30500,37.61500,3.61%,12797970 +2023-05-30,38.64000,38.78500,38.30500,38.38500,37.69400,0.21%,7578946 +2023-05-31,38.08500,38.31000,37.56000,37.72500,37.04600,-1.72%,15077404 +2023-06-01,37.79000,37.95500,37.23500,37.91000,37.22700,0.49%,6905310 +2023-06-02,38.24500,38.92500,38.14000,38.78500,38.08700,2.31%,4236122 +2023-06-05,38.81000,38.81000,38.25000,38.35000,37.65900,-1.12%,4357600 +2023-06-06,38.41000,38.81500,38.31300,38.75000,38.05200,1.04%,4895066 +2023-06-07,38.86000,39.45000,38.77500,39.38000,38.67100,1.63%,4812992 +2023-06-08,39.44500,39.52500,39.08500,39.42500,38.71500,0.11%,3823966 +2023-06-09,39.61000,39.70000,39.01500,39.11500,38.41100,-0.79%,4382920 +2023-06-12,39.21500,39.87500,39.18000,39.80500,39.08800,1.76%,3948038 +2023-06-13,39.96000,40.44000,39.69000,40.41000,39.68200,1.52%,6766272 +2023-06-14,40.36500,40.72500,40.09500,40.38500,39.65800,-0.06%,5312496 +2023-06-15,40.31000,41.19000,40.31000,40.93500,40.19800,1.36%,4709614 +2023-06-16,41.26000,41.32000,40.90000,41.07500,40.43800,0.34%,7436964 +2023-06-20,40.66000,40.68500,40.31000,40.52500,39.89700,-1.34%,5273212 +2023-06-21,40.34000,40.75500,40.28500,40.68500,40.05400,0.39%,4438654 +2023-06-22,40.73000,40.73000,40.34000,40.52500,39.89700,-0.39%,3762458 +2023-06-23,40.10000,40.55500,39.89300,40.09500,39.47400,-1.06%,9982212 +2023-06-26,40.32000,40.55000,40.14500,40.28000,39.65600,0.46%,3231970 +2023-06-27,40.41000,41.22300,40.29500,41.12000,40.48300,2.09%,3887228 +2023-06-28,41.07500,41.34000,40.91500,41.26000,40.62100,0.34%,3958096 +2023-06-29,41.31000,41.75000,41.25500,41.72500,41.07800,1.13%,4240974 +2023-06-30,42.05500,42.60500,41.93000,42.47500,41.81700,1.80%,5446342 +2023-07-03,42.26000,42.38500,42.03000,42.04000,41.38800,-1.02%,2495312 +2023-07-05,41.68000,42.10500,41.52800,41.93000,41.28000,-0.26%,3384368 +2023-07-06,41.48500,41.87800,41.46000,41.85000,41.20100,-0.19%,3867732 +2023-07-07,41.75500,42.20000,41.75500,41.81000,41.16200,-0.10%,3033568 +2023-07-10,41.81000,42.46000,41.53000,42.44000,41.78200,1.51%,4312998 +2023-07-11,42.46500,42.52000,41.99800,42.42500,41.76700,-0.04%,3787680 +2023-07-12,42.75000,42.90500,42.45500,42.78000,42.11700,0.84%,4295366 +2023-07-13,42.86500,42.94300,42.65500,42.86000,42.19600,0.19%,4183760 +2023-07-14,42.78000,42.83500,42.08000,42.30500,41.64900,-1.29%,3622186 +2023-07-17,42.28500,42.66500,42.16000,42.59000,41.93000,0.67%,4135634 +2023-07-18,42.44000,42.75000,42.44000,42.65500,41.99400,0.15%,3360006 +2023-07-19,42.57500,42.67300,42.11500,42.56500,41.90500,-0.21%,3729684 +2023-07-20,42.45000,42.52300,41.93500,42.16000,41.50700,-0.95%,3565778 +2023-07-21,42.09000,42.30000,41.79000,41.81000,41.16200,-0.83%,5152446 +2023-07-24,41.96000,42.13500,41.57500,41.79500,41.14700,-0.04%,4026842 +2023-07-25,41.70500,42.43500,41.63500,42.15500,41.50200,0.86%,6187932 +2023-07-26,42.56500,44.42500,42.46300,44.30000,43.61300,5.09%,10875984 +2023-07-27,44.76500,45.14000,44.23000,44.38500,43.69700,0.19%,8749944 +2023-07-28,44.67000,44.72500,43.56000,43.78500,43.10600,-1.35%,9104940 +2023-07-31,43.78500,44.37500,43.71300,44.15500,43.47100,0.85%,5589972 +2023-08-01,44.10500,44.43500,43.90000,44.31000,43.62300,0.35%,4158610 +2023-08-02,43.94500,44.41300,43.92500,44.19000,43.50500,-0.27%,5910416 +2023-08-03,43.95500,44.39000,43.78000,44.24000,43.55400,0.11%,5877150 +2023-08-04,44.21000,44.40000,43.61000,43.65000,42.97400,-1.33%,3223944 +2023-08-07,44.03500,44.65000,43.99500,44.44000,43.75100,1.81%,4060530 +2023-08-08,44.21000,44.49000,43.85500,44.38500,43.69700,-0.12%,3587094 +2023-08-09,44.47500,44.56000,44.14000,44.22000,43.53500,-0.37%,5105506 +2023-08-10,44.35000,44.66800,43.89500,43.95500,43.27400,-0.60%,3086180 +2023-08-11,43.87500,43.87500,43.45000,43.60500,42.92900,-0.80%,2839186 +2023-08-14,43.54000,43.87000,43.50000,43.75000,43.07200,0.33%,5598316 +2023-08-15,43.47000,43.66500,43.29000,43.40500,42.73200,-0.79%,3582552 +2023-08-16,43.26000,43.42000,42.91500,42.94000,42.27500,-1.07%,2697108 +2023-08-17,43.19000,43.22000,42.51300,42.69000,42.02800,-0.58%,3840402 +2023-08-18,42.28000,42.74800,42.21500,42.61500,41.95500,-0.18%,2999808 +2023-08-21,42.57000,42.88000,42.47300,42.73500,42.07300,0.28%,3413966 +2023-08-22,42.92000,43.15500,42.69500,42.90000,42.23500,0.39%,3066712 +2023-08-23,43.02500,43.33500,42.56500,43.18000,42.51100,0.65%,4035686 +2023-08-24,43.15000,43.46000,42.75300,42.77000,42.10700,-0.95%,3971718 +2023-08-25,43.10500,43.30300,42.65500,43.15000,42.48100,0.89%,2954356 +2023-08-28,43.39000,43.52000,43.23000,43.32500,42.65400,0.41%,2399692 +2023-08-29,43.29500,43.97500,43.24500,43.95500,43.27400,1.45%,3028828 +2023-08-30,43.84500,44.19000,43.83000,44.14500,43.46100,0.43%,1836098 +2023-08-31,44.30000,44.48500,44.05000,44.19000,43.50500,0.10%,4757316 +2023-09-01,44.50000,44.52500,44.12500,44.28500,43.59900,0.21%,3556744 +2023-09-05,44.31000,44.32000,43.93000,43.98500,43.30300,-0.68%,3124136 +2023-09-06,43.95500,44.41300,43.80500,43.98000,43.29800,-0.01%,4006718 +2023-09-07,43.57500,43.77000,43.15000,43.37500,42.70300,-1.38%,4543936 +2023-09-08,43.02000,43.39500,42.81500,42.94500,42.27900,-0.99%,4784004 +2023-09-11,43.21500,43.23000,42.60000,43.22500,42.55500,0.65%,4768554 +2023-09-12,43.10500,43.49500,43.07500,43.30000,42.62900,0.17%,4349650 +2023-09-13,43.25500,43.45000,42.99500,43.25500,42.58500,-0.10%,4934972 +2023-09-14,43.45000,43.48000,43.05000,43.25500,42.58500,,4173458 +2023-09-15,43.10000,43.37800,42.65300,42.86000,42.19600,-0.91%,5692512 +2023-09-18,42.72500,43.33000,42.67500,43.11500,42.55000,0.59%,3420888 +2023-09-19,43.03000,43.19000,42.69500,43.14500,42.58000,0.07%,3987494 +2023-09-20,43.32000,43.34500,42.36500,42.40500,41.84900,-1.72%,4515940 +2023-09-21,42.17500,42.27300,41.66500,41.67000,41.12400,-1.73%,4635008 +2023-09-22,41.70500,42.03000,41.60000,41.66500,41.11900,-0.01%,3733798 +2023-09-25,41.50000,41.82500,41.41500,41.63000,41.08500,-0.08%,4574504 +2023-09-26,41.39000,41.50000,40.59000,40.73000,40.19600,-2.16%,7929440 +2023-09-27,40.96000,41.27800,40.68500,41.18000,40.64100,1.10%,6639362 +2023-09-28,41.20500,42.24500,41.10300,42.04000,41.48900,2.09%,5292820 +2023-09-29,42.28000,42.45500,41.92500,41.99500,41.44500,-0.11%,5709180 +2023-10-02,41.67000,41.81500,41.10500,41.32500,40.78400,-1.60%,4186346 +2023-10-03,41.17500,41.49500,40.95400,41.09000,40.55200,-0.57%,4739586 +2023-10-04,41.20500,41.75500,41.06000,41.67000,41.12400,1.41%,4149934 +2023-10-05,41.89500,42.34000,41.03000,41.32000,40.77900,-0.84%,4130182 +2023-10-06,41.17500,41.90800,41.09000,41.68500,41.13900,0.88%,4821190 +2023-10-09,41.27000,41.69500,41.05800,41.55500,41.01100,-0.31%,4175804 +2023-10-10,41.81500,42.12500,41.66000,41.73000,41.18300,0.42%,5446538 +2023-10-11,41.83500,42.38000,41.83000,42.32000,41.76600,1.41%,5374372 +2023-10-12,42.58000,42.59300,41.72800,42.07000,41.51900,-0.59%,5863236 +2023-10-13,41.82500,41.84000,40.62000,40.95000,40.41400,-2.66%,8343090 +2023-10-16,41.39000,41.91000,41.26700,41.69000,41.14400,1.81%,5586454 +2023-10-17,41.44000,41.94000,41.33800,41.83000,41.28200,0.34%,4980746 +2023-10-18,41.44000,41.50300,40.76500,40.77000,40.23600,-2.53%,5532958 +2023-10-19,40.77000,40.97500,40.19500,40.44500,39.91500,-0.80%,6175652 +2023-10-20,40.47000,40.47300,39.80500,39.93000,39.40700,-1.27%,5768694 +2023-10-23,39.75000,40.18500,39.51000,39.59000,39.07100,-0.85%,6530292 +2023-10-24,39.80500,39.95500,39.40000,39.63000,39.11100,0.10%,5558412 +2023-10-25,39.67000,40.23000,39.34000,39.83000,39.30800,0.50%,10796448 +2023-10-26,40.27500,40.54500,39.73000,40.10000,39.57500,0.68%,8172380 +2023-10-27,39.89500,40.19500,39.48000,39.65500,39.13600,-1.11%,4311336 +2023-10-30,39.99500,40.21800,39.54700,39.99000,39.46600,0.84%,5931122 +2023-10-31,39.91500,40.41000,39.75000,40.27500,39.74700,0.71%,5562962 +2023-11-01,40.34000,40.87500,40.19000,40.81500,40.28000,1.34%,5783702 +2023-11-02,41.03000,41.60000,41.02800,41.55000,41.00600,1.80%,6155452 +2023-11-03,41.95500,42.57500,41.86300,42.38500,41.83000,2.01%,5342374 +2023-11-06,42.54500,42.59800,41.97000,42.17500,41.62200,-0.50%,4014774 +2023-11-07,42.03500,42.51000,41.95500,42.26000,41.70600,0.20%,3612786 +2023-11-08,42.40000,42.62300,42.12000,42.58000,42.02200,0.76%,3962570 +2023-11-09,43.00000,43.08800,42.44500,42.53000,41.97300,-0.12%,4261226 +2023-11-10,42.83000,43.35800,42.55000,43.30500,42.73800,1.82%,4447840 +2023-11-13,43.30500,43.32800,43.05000,43.18500,42.61900,-0.28%,3905036 +2023-11-14,43.75500,44.51800,43.51000,44.35500,43.77400,2.71%,5979768 +2023-11-15,44.52000,44.87500,44.42000,44.52000,43.93700,0.37%,4711976 +2023-11-16,44.65000,45.04000,44.44000,44.77500,44.18800,0.57%,4772826 +2023-11-17,45.00000,45.00000,44.70500,44.85000,44.26200,0.17%,6443060 +2023-11-20,44.76500,44.95500,44.51300,44.77500,44.18800,-0.17%,4121508 +2023-11-21,44.78500,44.99500,44.71800,44.83500,44.24800,0.13%,4130724 +2023-11-22,44.95000,45.20500,44.82500,45.04500,44.45500,0.47%,4284488 +2023-11-24,45.03500,45.18000,44.97000,45.18000,44.58800,0.30%,1780480 +2023-11-27,45.01000,45.26800,44.81300,45.06000,44.47000,-0.27%,5864058 +2023-11-28,44.99500,45.18500,44.90500,44.95500,44.36600,-0.23%,4098598 +2023-11-29,45.25000,45.38500,45.01500,45.09000,44.49900,0.30%,3567452 +2023-11-30,45.23500,45.57500,45.01000,45.49500,44.89900,0.90%,7651688 +2023-12-01,45.69000,46.26500,45.57000,46.14000,45.53600,1.42%,8574062 +2023-12-04,45.78500,46.10000,45.65500,45.93500,45.33300,-0.44%,6307146 +2023-12-05,45.75000,45.86500,45.46800,45.66000,45.06200,-0.60%,7027104 +2023-12-06,46.00000,46.35500,45.91500,46.11500,45.51100,1.00%,6819514 +2023-12-07,46.14000,46.31500,45.91500,46.24000,45.63400,0.27%,4065164 +2023-12-08,46.21000,46.71900,46.14500,46.61500,46.00400,0.81%,11764344 +2023-12-11,46.82500,47.69000,46.82000,47.62000,46.99600,2.16%,7724854 +2023-12-12,47.62500,47.92500,47.48500,47.73000,47.10500,0.23%,4559850 +2023-12-13,47.88000,48.39000,47.69800,48.06500,47.43500,0.70%,7513522 +2023-12-14,48.46500,49.43500,48.34300,49.40500,48.75800,2.79%,8113408 +2023-12-15,49.48000,49.96500,49.40500,49.64000,48.99000,0.48%,11247850 +2023-12-18,49.45500,49.57000,48.98500,49.28000,48.74300,-0.73%,4999418 +2023-12-19,49.41500,49.47500,49.15000,49.27500,48.73800,-0.01%,4131318 +2023-12-20,49.08500,49.17500,48.61500,48.64000,48.11000,-1.29%,8556434 +2023-12-21,49.01000,49.21500,48.63500,49.14500,48.60900,1.04%,4582948 +2023-12-22,49.41000,49.65500,49.31000,49.50500,48.96600,0.73%,4065534 +2023-12-26,49.47000,49.88000,49.47000,49.74500,49.20300,0.48%,1910630 +2023-12-27,49.82500,49.82500,49.56000,49.73500,49.19300,-0.02%,2481112 +2023-12-28,49.78500,49.81800,49.53000,49.72000,49.17800,-0.03%,2088640 +2023-12-29,49.68000,49.85000,49.42500,49.56500,49.02500,-0.31%,2681216 +2024-01-02,48.98500,48.98500,48.18500,48.41500,47.88700,-2.32%,5281588 +2024-01-03,48.10500,48.10500,47.51500,47.54000,47.02200,-1.81%,6142960 +2024-01-04,46.96000,47.61000,46.94500,47.31500,46.79900,-0.47%,4943514 +2024-01-05,47.14500,47.54000,47.02500,47.23000,46.71500,-0.18%,4018222 +2024-01-08,47.56000,48.30500,47.53500,48.29000,47.76400,2.24%,4602420 +2024-01-09,47.72500,48.12000,47.64800,47.92500,47.40300,-0.76%,3249206 +2024-01-10,47.91000,48.25000,47.76800,48.10500,47.58100,0.38%,3826338 +2024-01-11,48.10500,48.27000,47.56500,48.21000,47.68500,0.22%,4073910 +2024-01-12,48.43500,48.51500,48.04000,48.25000,47.72400,0.08%,3088916 +2024-01-16,48.07500,48.33500,47.69500,48.07000,47.54600,-0.37%,4461516 +2024-01-17,47.74000,48.03500,47.37500,47.66500,47.14600,-0.84%,4181128 +2024-01-18,47.93000,48.38500,47.76500,48.35000,47.82300,1.44%,5668464 +2024-01-19,48.68000,48.87500,48.26500,48.80500,48.27300,0.94%,7022016 +2024-01-22,48.81500,49.24000,48.71000,48.98500,48.45100,0.37%,5512882 +2024-01-23,49.06000,49.09800,48.52000,48.97000,48.43600,-0.03%,6778478 +2024-01-24,50.54500,51.53300,49.55500,50.33000,49.78200,2.78%,13037728 +2024-01-25,49.71000,50.89000,49.37500,50.40500,49.85600,0.15%,8276368 +2024-01-26,50.40500,50.80000,50.10500,50.35500,49.80600,-0.10%,4483390 +2024-01-29,50.07500,50.72500,49.97500,50.72500,50.17200,0.73%,4624484 +2024-01-30,51.25000,51.53500,51.09500,51.39000,50.83000,1.31%,6055840 +2024-01-31,51.19000,51.34500,50.52500,50.55000,49.99900,-1.63%,5675126 +2024-02-01,50.62000,51.23000,50.48000,51.21000,50.65200,1.31%,5098162 +2024-02-02,51.03500,52.05000,51.03500,51.73000,51.16600,1.02%,5413248 +2024-02-05,51.65000,51.69500,51.02500,51.49500,50.93400,-0.45%,4179498 +2024-02-06,51.47000,51.75000,51.15500,51.38500,50.82500,-0.21%,5496634 +2024-02-07,51.51500,52.18000,51.32500,52.13000,51.56200,1.45%,4974484 +2024-02-08,52.16000,52.48400,52.15000,52.43000,51.85900,0.58%,4077674 +2024-02-09,52.50000,52.70500,52.27000,52.64500,52.07100,0.41%,3286310 +2024-02-12,52.64000,52.83000,52.43500,52.51500,51.94300,-0.25%,3726828 +2024-02-13,51.58500,51.88800,51.13500,51.54000,50.97800,-1.86%,5044580 +2024-02-14,51.86500,52.11500,51.69000,52.05500,51.48800,1.00%,4316488 +2024-02-15,52.27000,52.88500,52.27000,52.83500,52.25900,1.50%,3980092 +2024-02-16,52.97000,53.25500,52.66500,52.76000,52.18500,-0.14%,3635872 +2024-02-20,52.35000,52.62000,52.06500,52.30500,51.73500,-0.86%,4331652 +2024-02-21,52.21500,52.58500,52.10000,52.50000,51.92800,0.37%,4639874 +2024-02-22,53.00500,53.46000,52.89300,53.22500,52.64500,1.38%,6201260 +2024-02-23,53.47000,53.84800,53.24500,53.73500,53.14900,0.96%,3990848 +2024-02-26,53.75000,54.10000,53.67000,54.05000,53.46100,0.59%,5116812 +2024-02-27,54.06000,54.07400,53.75500,53.97000,53.38200,-0.15%,3976478 +2024-02-28,53.87000,54.50000,53.85500,54.17500,53.58500,0.38%,4034256 +2024-02-29,54.44000,54.86000,54.23500,54.62000,54.02500,0.82%,9286400 +2024-03-01,54.56500,55.43800,54.47500,55.40500,54.80100,1.44%,4298762 +2024-03-04,55.50000,56.20000,55.43500,55.96000,55.35000,1.00%,4498512 +2024-03-05,55.66500,55.77500,54.44000,54.82000,54.22300,-2.04%,3877574 +2024-03-06,55.18000,55.75500,55.13000,55.25500,54.65300,0.79%,4311456 +2024-03-07,55.45500,55.89000,55.45000,55.67500,55.06800,0.76%,4007234 +2024-03-08,55.73500,56.05500,55.06500,55.20500,54.60300,-0.84%,4577952 +2024-03-11,55.28500,55.28500,54.41000,54.94000,54.34100,-0.48%,4148892 +2024-03-12,54.93000,55.44500,54.65500,55.30000,54.69700,0.66%,3417134 +2024-03-13,55.26000,55.44500,54.87000,55.26500,54.66300,-0.06%,4491640 +2024-03-14,55.51500,55.65000,54.37000,54.69000,54.09400,-1.04%,4011076 +2024-03-15,54.28500,54.81000,54.26600,54.65000,54.05400,-0.07%,9351062 +2024-03-18,54.90500,55.15800,54.74500,54.79500,54.30700,0.27%,5218766 +2024-03-19,54.84500,55.52500,54.72500,55.48500,54.99100,1.26%,4701998 +2024-03-20,55.51500,56.09500,55.41300,56.05500,55.55500,1.03%,3560216 +2024-03-21,56.50000,57.40000,56.48500,57.20500,56.69500,2.05%,6028670 +2024-03-22,57.25000,57.59000,56.93000,57.21000,56.70000,0.01%,4979016 +2024-03-25,59.00000,59.79500,57.04000,57.11000,56.60100,-0.17%,8546938 +2024-03-26,57.32500,57.63000,56.63500,56.67000,56.16500,-0.77%,6849144 +2024-03-27,56.99000,57.70500,56.96500,57.65000,57.13600,1.73%,9178402 +2024-03-28,58.00000,58.50000,57.49500,57.67500,57.16100,0.04%,8712024 +2024-04-01,57.41500,58.00000,57.01500,57.02500,56.51700,-1.13%,4565388 +2024-04-02,56.47000,56.63500,56.07000,56.53000,56.02600,-0.87%,4969812 +2024-04-03,57.26000,58.04500,56.66000,57.68500,57.17100,2.04%,7633352 +2024-04-04,59.02500,59.31000,57.37300,57.55000,57.03700,-0.23%,6760228 +2024-04-05,57.82000,58.79500,57.78400,58.69000,58.16700,1.98%,6686060 +2024-04-08,59.08000,59.28500,58.06500,58.31000,57.79000,-0.65%,8694836 +2024-04-09,58.50000,58.70000,57.10000,57.49000,56.97800,-1.41%,8135990 +2024-04-10,56.54500,57.82000,56.25500,57.38000,56.86900,-0.19%,8224338 +2024-04-11,57.34000,58.09000,56.95000,57.94000,57.42400,0.98%,6338924 +2024-04-12,56.98000,57.44500,56.43500,56.66000,56.15500,-2.21%,6096874 +2024-04-15,57.27500,57.64700,56.01000,56.19500,55.69400,-0.82%,5015392 +2024-04-16,56.27500,56.47000,55.86500,56.28500,55.78300,0.16%,7815986 +2024-04-17,56.28500,56.52500,55.52500,55.74500,55.24800,-0.96%,5283370 +2024-04-18,55.77500,56.35000,55.43000,55.44000,54.94600,-0.55%,5748598 +2024-04-19,55.49000,55.94000,54.72000,55.08500,54.59400,-0.64%,7538076 +2024-04-22,55.57500,56.33000,55.09500,55.93000,55.43200,1.53%,6549786 +2024-04-23,56.36000,57.22500,56.06500,57.13000,56.62100,2.15%,10201752 +2024-04-24,59.59500,59.69500,57.24500,58.15500,57.63700,1.79%,15251802 +2024-04-25,57.61000,59.74000,56.76000,59.50500,58.97500,2.32%,8509978 +2024-04-26,59.50000,60.62500,59.50000,60.24500,59.70800,1.24%,8345838 +2024-04-29,60.75000,61.09300,60.18500,61.06500,60.52100,1.36%,5599938 +2024-04-30,61.00000,61.80000,60.35000,60.38500,59.84700,-1.11%,7167696 +2024-05-01,59.94000,60.65000,59.40500,59.63000,59.09900,-1.25%,8706648 +2024-05-02,60.10000,60.51500,59.20000,60.50000,59.96100,1.46%,5003154 +2024-05-03,61.20500,61.52000,60.50500,61.32000,60.77400,1.36%,6558812 +2024-05-06,61.50500,62.42000,61.39500,62.39500,61.83900,1.75%,4055644 +2024-05-07,62.50000,62.82800,62.16300,62.36000,61.80400,-0.06%,7431448 +2024-05-08,61.91500,63.53000,61.81500,63.30500,62.74100,1.52%,5986738 +2024-05-09,63.37500,63.89000,63.07000,63.80500,63.23600,0.79%,5285172 +2024-05-10,64.10000,64.31300,63.49500,63.78500,63.21700,-0.03%,4718636 +2024-05-13,63.83500,63.89000,63.35000,63.58000,63.01300,-0.32%,4538384 +2024-05-14,63.61000,64.34000,63.38000,64.28000,63.70700,1.10%,4795352 +2024-05-15,64.85000,66.04000,64.78500,65.98000,65.39200,2.64%,7264116 +2024-05-16,66.63500,66.95300,65.71500,65.85500,65.26800,-0.19%,8066228 +2024-05-17,66.50000,66.64000,65.69000,65.95500,65.36700,0.15%,9012628 +2024-05-20,66.07000,67.20600,65.85000,66.68000,66.08600,1.10%,6235718 +2024-05-21,66.74500,67.84000,66.63500,67.70000,67.09700,1.53%,6137692 +2024-05-22,67.60500,68.14500,67.08500,67.28500,66.68500,-0.61%,6951030 +2024-05-23,68.18000,68.68800,67.38500,68.20000,67.59200,1.36%,8454142 +2024-05-24,68.69500,69.29500,68.09500,68.12000,67.51300,-0.12%,7864918 +2024-05-28,69.10000,69.29000,66.78000,66.99000,66.39300,-1.66%,9672794 +2024-05-29,66.16000,66.85000,65.37500,66.53500,65.94200,-0.68%,10132690 +2024-05-30,66.55500,66.82000,66.19000,66.53500,65.94200,,7249630 +2024-05-31,66.15500,66.59500,64.59000,66.18500,65.59500,-0.53%,16472786 +2024-06-03,66.38500,66.67000,65.23000,65.89000,65.30300,-0.45%,7883240 +2024-06-04,65.21800,65.53000,64.62000,65.02500,64.44600,-1.31%,8143604 +2024-06-05,65.59000,66.72500,65.33000,66.64000,66.04600,2.48%,7151580 +2024-06-06,66.64000,66.90500,65.26000,65.43000,64.84700,-1.82%,6470932 +2024-06-07,65.49000,65.80500,65.16500,65.32000,64.73800,-0.17%,4583600 +2024-06-10,65.06000,67.02500,65.03000,66.92000,66.32400,2.45%,5420904 +2024-06-11,66.58000,67.23500,66.51000,67.21500,66.61600,0.44%,4799046 +2024-06-12,68.01000,68.97000,67.26000,68.69000,68.07800,2.19%,6640326 +2024-06-13,68.80000,69.03000,67.73500,68.99000,68.37500,0.44%,6152902 +2024-06-14,68.33000,68.73000,67.37000,68.27000,67.66200,-1.04%,3996512 +2024-06-17,68.28000,69.39000,67.65000,69.16000,68.54400,1.30%,5090568 +2024-06-18,68.99000,69.95000,67.90000,69.73000,69.21800,0.82%,5635463 +2024-06-20,69.99000,70.84000,68.32000,68.44000,67.93700,-1.85%,10982119 +2024-06-21,68.10000,68.78000,67.46000,68.73000,68.22500,0.42%,10703955 +2024-06-24,68.19000,68.40000,67.20000,67.27000,66.77600,-2.12%,7135321 +2024-06-25,67.25000,68.14000,67.06000,67.96000,67.46100,1.03%,6237190 +2024-06-26,68.04000,68.04000,66.66000,67.16000,66.66600,-1.18%,7418093 +2024-06-27,67.35000,67.52000,66.80000,67.49000,66.99400,0.49%,4523583 +2024-06-28,67.68000,68.80000,67.13300,67.37000,66.87500,-0.18%,27676564 +2024-07-01,67.74000,67.90000,67.07000,67.52000,67.02400,0.22%,4698902 +2024-07-02,67.09000,67.89000,66.54000,67.56000,67.06400,0.06%,5245542 +2024-07-03,67.30000,67.87000,66.85000,67.79000,67.29200,0.34%,2697611 +2024-07-05,67.79000,68.25000,67.25000,68.01000,67.51000,0.32%,4371040 +2024-07-08,68.44000,68.65000,67.81000,67.99000,67.49000,-0.03%,4936056 +2024-07-09,68.23000,68.95000,68.23000,68.62000,68.11600,0.93%,5365577 +2024-07-10,69.00000,70.25000,68.88800,70.02000,69.50500,2.04%,5865320 +2024-07-11,70.19000,70.30500,69.39000,69.53000,69.01900,-0.70%,4625171 +2024-07-12,69.53000,70.74000,69.35000,69.86000,69.34700,0.47%,4594598 +2024-07-15,70.12000,70.65000,69.39000,69.71000,69.19800,-0.21%,5887515 +2024-07-16,70.29000,70.71000,69.60000,70.41000,69.89300,1.00%,6164937 +2024-07-17,69.30000,69.51000,64.14000,64.22000,63.74800,-8.79%,14803673 +2024-07-18,64.82000,66.50000,64.81000,65.83000,65.34600,2.51%,10698522 +2024-07-19,66.59000,67.13000,64.23000,64.35000,63.87700,-2.25%,7745773 +2024-07-22,65.00000,66.64000,64.87000,66.24000,65.75300,2.94%,7449836 +2024-07-23,66.12000,67.32000,65.90000,66.26000,65.77300,0.03%,8759797 +2024-07-24,62.58000,64.30000,61.39000,61.99000,61.53400,-6.44%,14011327 +2024-07-25,62.81000,63.16500,60.53000,61.76000,61.30600,-0.37%,12628801 +2024-07-26,63.20000,64.78000,63.05500,63.86000,63.39100,3.40%,11995415 +2024-07-29,64.30000,64.65000,63.35000,63.39000,62.92400,-0.74%,5599097 +2024-07-30,63.70000,64.12000,60.88000,61.94000,61.48500,-2.29%,8008617 +2024-07-31,65.91000,67.07000,63.73000,64.26000,63.78800,3.75%,8848972 +2024-08-01,63.93000,63.93000,60.84000,62.12000,61.66400,-3.33%,9122479 +2024-08-02,60.30000,60.43500,58.00000,59.13000,58.69500,-4.81%,11962688 +2024-08-05,55.56000,58.64000,54.77000,58.39000,57.96100,-1.25%,16551379 +2024-08-06,58.80000,60.57000,58.42000,59.88000,59.44000,2.55%,10484009 +2024-08-07,60.95000,61.60000,59.75000,60.04000,59.59900,0.27%,10106759 +2024-08-08,60.97000,62.51000,60.67000,62.37000,61.91200,3.88%,7596673 +2024-08-09,62.13000,62.87000,61.94000,62.62000,62.16000,0.40%,5207009 +2024-08-12,62.85000,63.59000,62.61000,63.05000,62.58700,0.69%,4112889 +2024-08-13,63.59000,64.83000,63.46000,64.79000,64.31400,2.76%,6823395 +2024-08-14,65.00000,65.18000,64.32000,64.81000,64.33400,0.03%,4744033 +2024-08-15,65.57000,66.24000,64.93000,66.05000,65.56500,1.91%,6095031 +2024-08-16,65.88000,65.95500,65.19000,65.80000,65.31600,-0.38%,5913898 +2024-08-19,65.77000,66.42000,65.02000,66.35000,65.86200,0.84%,3738021 +2024-08-20,66.47000,67.15000,65.92000,67.02000,66.52800,1.01%,4972608 +2024-08-21,67.06500,67.40000,66.73000,67.20000,66.70600,0.27%,4670985 +2024-08-22,67.49000,67.75000,66.55000,66.76000,66.26900,-0.65%,4184617 +2024-08-23,67.08000,67.69000,66.48000,67.35000,66.85500,0.88%,3981203 +2024-08-26,67.24000,67.63000,66.45000,66.66000,66.17000,-1.02%,3809633 +2024-08-27,66.20000,66.76000,65.55000,66.52000,66.03100,-0.21%,6842336 +2024-08-28,66.62000,67.04000,65.96000,66.29000,65.80300,-0.35%,3791441 +2024-08-29,66.58000,67.70000,66.42000,66.79000,66.29900,0.75%,4727394 +2024-08-30,66.95000,67.53000,66.46000,67.45000,66.95400,0.99%,5853770 +2024-09-03,66.19000,66.30000,61.58000,61.91000,61.45500,-8.21%,10899418 +2024-09-04,58.00000,61.55000,57.68300,61.30000,60.85000,-0.99%,10662396 +2024-09-05,61.00000,62.09000,61.00000,61.86000,61.40500,0.91%,5158666 +2024-09-06,61.88000,62.28000,59.71000,59.85000,59.41000,-3.25%,5743254 +2024-09-09,60.69000,60.90000,59.88000,60.73000,60.28400,1.47%,6339030 +2024-09-10,60.87000,61.26000,60.35000,60.79000,60.34300,0.10%,3989657 +2024-09-11,61.11000,62.15500,59.96000,62.06000,61.60400,2.09%,9784224 +2024-09-12,62.14000,63.73000,62.03000,63.45000,62.98400,2.24%,6222441 +2024-09-13,63.73000,64.33000,63.29000,63.58000,63.11300,0.20%,6036435 +2024-09-16,63.56000,63.77000,62.76000,63.27000,62.80500,-0.49%,5707085 +2024-09-17,63.70000,64.28000,63.12000,63.99000,63.68400,1.14%,4313035 +2024-09-18,64.82000,65.05000,63.24000,63.30000,62.99700,-1.08%,5860431 +2024-09-19,65.24000,65.58000,64.62000,65.29000,64.97700,3.14%,3841826 +2024-09-20,65.19000,65.99000,64.99000,65.91000,65.59400,0.95%,8004590 +2024-09-23,65.98000,66.34500,65.57000,65.67000,65.35600,-0.36%,4984231 +2024-09-24,65.80000,66.23000,65.24000,66.15000,65.83300,0.73%,8311731 +2024-09-25,66.12000,66.55500,65.09000,65.36000,65.04700,-1.19%,4934134 +2024-09-26,66.42000,66.98000,65.46000,65.72000,65.40500,0.55%,4677869 +2024-09-27,65.83000,65.98000,64.63000,65.02000,64.70900,-1.07%,6312784 +2024-09-30,64.76000,65.19000,64.04000,65.16000,64.84800,0.22%,9220663 +2024-10-01,65.12000,65.30000,63.13000,63.62000,63.31500,-2.36%,6527339 +2024-10-02,63.22000,64.02000,62.12000,62.14000,61.84200,-2.33%,8607313 +2024-10-03,62.07000,62.87500,61.92000,62.07000,61.77300,-0.11%,6565219 +2024-10-04,62.73000,62.76000,61.96000,62.40000,62.10100,0.53%,5287879 +2024-10-07,61.97000,62.88000,61.95000,62.85000,62.54900,0.72%,5020196 +2024-10-08,63.31000,64.53500,63.31000,64.33000,64.02200,2.35%,6678928 +2024-10-09,64.33000,65.14800,63.92000,64.94000,64.62900,0.95%,4693745 +2024-10-10,64.33000,65.10000,64.20000,64.56000,64.25100,-0.59%,3863805 +2024-10-11,64.40000,65.72000,64.30000,65.56000,65.24600,1.55%,5249296 +2024-10-14,66.11000,67.41000,66.05000,67.38000,67.05700,2.78%,6682669 +2024-10-15,67.64000,67.92000,65.18000,65.70000,65.38500,-2.49%,15083580 +2024-10-16,65.81000,67.50000,65.73000,67.00000,66.67900,1.98%,6848389 +2024-10-17,67.89000,68.48000,67.22000,67.54000,67.21700,0.81%,6552076 +2024-10-18,67.69000,67.97000,67.15000,67.46000,67.13700,-0.12%,10159224 +2024-10-21,67.23000,67.53000,66.67500,66.87000,66.55000,-0.87%,8212804 +2024-10-22,66.26000,67.31000,66.03000,66.85000,66.53000,-0.03%,7895969 +2024-10-23,68.00000,71.20000,67.21000,68.47000,68.14200,2.42%,12309708 +2024-10-24,69.46000,70.16000,68.66300,69.80000,69.46600,1.94%,9833355 +2024-10-25,70.41000,70.68000,68.91000,69.41000,69.07800,-0.56%,7041134 +2024-10-28,70.31000,70.33000,68.49000,68.68000,68.35100,-1.05%,7116370 +2024-10-29,68.68000,69.13000,68.36000,68.88000,68.55000,0.29%,8117138 +2024-10-30,68.50000,68.86000,67.81500,68.36000,68.03300,-0.75%,6133722 +2024-10-31,68.09500,68.09500,66.84000,67.02000,66.69900,-1.96%,6513145 +2024-11-01,67.72000,68.39000,67.11000,67.86000,67.53500,1.25%,5399713 +2024-11-04,68.00000,68.51000,67.56000,68.22000,67.89300,0.53%,4818109 +2024-11-05,68.30000,69.77000,68.20000,69.71000,69.37600,2.18%,5580273 +2024-11-06,72.36000,72.36000,70.79000,72.17000,71.82400,3.53%,11720604 +2024-11-07,72.50000,74.18000,71.90000,73.95000,73.59600,2.47%,10873368 +2024-11-08,74.04000,74.60000,73.53000,73.87000,73.51600,-0.11%,6027093 +2024-11-11,74.19000,74.70000,72.94500,73.41000,73.05800,-0.62%,4420865 +2024-11-12,73.60000,73.99000,71.63500,71.99000,71.64500,-1.93%,7945467 +2024-11-13,72.29000,72.82800,71.86000,72.33000,71.98400,0.47%,5083942 +2024-11-14,72.97000,73.64000,72.40000,72.55000,72.20300,0.30%,6585556 +2024-11-15,71.65000,72.18000,70.24000,70.52000,70.18200,-2.80%,7410371 +2024-11-18,70.56000,70.71000,69.18000,69.88000,69.54500,-0.91%,7200392 +2024-11-19,69.17000,71.08000,69.11000,70.98000,70.64000,1.57%,4862085 +2024-11-20,71.40000,71.42500,70.00000,70.89000,70.55100,-0.13%,4044343 +2024-11-21,72.17000,73.90500,72.00000,73.24000,72.88900,3.31%,6144032 +2024-11-22,73.64000,74.40000,73.40000,74.29000,73.93400,1.43%,4894784 +2024-11-25,74.71000,74.92500,73.18000,73.29000,72.93900,-1.35%,10999595 +2024-11-26,73.59500,73.80000,72.91000,73.26000,72.90900,-0.04%,4606686 +2024-11-27,73.08000,73.55000,72.21000,72.74000,72.39200,-0.71%,4745382 +2024-11-29,73.07000,73.39000,72.65000,72.65000,72.30200,-0.12%,3449195 +2024-12-02,72.93000,73.95000,72.31000,73.08000,72.73000,0.59%,4549442 +2024-12-03,72.90000,73.19500,72.26000,73.13000,72.78000,0.07%,3633806 +2024-12-04,73.59000,74.59000,73.37000,74.40000,74.04400,1.74%,4003149 +2024-12-05,74.15000,74.62500,73.84500,74.39000,74.03400,-0.01%,6689208 +2024-12-06,74.40000,74.83000,73.92000,74.21000,73.85500,-0.24%,5232262 +2024-12-09,74.22000,74.43000,73.43000,73.67000,73.31700,-0.73%,6798486 +2024-12-10,73.50000,73.62000,72.37000,72.61000,72.26200,-1.44%,9140166 +2024-12-11,73.33000,73.77500,72.76000,73.53000,73.17800,1.27%,3326473 +2024-12-12,73.09000,73.93000,73.09000,73.60000,73.24800,0.10%,4128021 +2024-12-13,73.83000,74.78000,73.08000,73.63000,73.27700,0.04%,5437366 +2024-12-16,73.91000,75.78000,73.84000,75.35000,74.98900,2.34%,10221499 +2024-12-17,75.00000,75.45000,74.17000,74.26000,74.06900,-1.45%,7238496 +2024-12-18,74.50000,74.75000,69.84000,70.10000,69.91900,-5.60%,10600280 +2024-12-19,70.98000,71.83000,69.70000,70.01000,69.83000,-0.13%,9954101 +2024-12-20,69.31000,71.17500,68.95000,70.58000,70.39800,0.81%,12193131 +2024-12-23,70.79000,71.20000,70.11500,70.99000,70.80700,0.58%,2970861 +2024-12-24,71.01000,71.72000,70.81000,71.66000,71.47500,0.94%,1660938 +2024-12-26,71.25000,71.80000,71.08000,71.56000,71.37600,-0.14%,2882723 +2024-12-27,71.00000,71.43000,70.27000,70.74000,70.55800,-1.15%,4072402 +2024-12-30,69.63000,70.09000,69.13000,69.50000,69.32100,-1.75%,5513481 +2024-12-31,69.50000,69.91000,69.01500,69.45000,69.27100,-0.07%,3936370 +2025-01-02,70.15000,70.45000,68.67500,69.01000,68.83200,-0.63%,4249313 +2025-01-03,69.45000,70.27000,69.23000,70.10000,69.91900,1.58%,5048680 +2025-01-06,71.12000,72.29500,71.03000,71.13000,70.94700,1.47%,4822862 +2025-01-07,72.00000,72.00000,70.85000,71.46000,71.27600,0.46%,5338817 +2025-01-08,70.78000,72.39000,70.64000,71.83000,71.64500,0.52%,7296591 +2025-01-10,70.87000,71.00000,69.77000,70.20000,70.01900,-2.27%,4530731 +2025-01-13,68.70000,68.70000,67.39000,68.34000,68.16400,-2.65%,6787193 +2025-01-14,68.92000,70.42000,68.69000,70.27000,70.08900,2.82%,6160115 +2025-01-15,71.86000,72.35000,70.78000,70.95000,70.76700,0.97%,6061157 +2025-01-16,71.46000,71.53000,69.36000,69.86000,69.68000,-1.54%,6867002 +2025-01-17,69.35000,69.98000,68.48000,69.42000,69.24100,-0.63%,9780908 +2025-01-21,70.70000,72.83000,70.20000,72.72000,72.53300,4.75%,11398644 +2025-01-22,75.65000,78.24900,73.22000,77.84000,77.63900,7.04%,14384473 +2025-01-23,77.99000,78.82000,76.66000,78.55000,78.34800,0.91%,9307876 +2025-01-24,79.00000,79.39000,76.92000,77.19000,76.99100,-1.73%,6318993 +2025-01-27,70.97000,72.75000,65.67500,67.49000,67.31600,-12.57%,22509333 +2025-01-28,68.87000,68.93000,66.37000,68.58000,68.40300,1.62%,10368775 +2025-01-29,69.09000,70.09000,68.80000,69.38000,69.20100,1.17%,8942995 +2025-01-30,71.65000,72.00000,70.31000,71.66000,71.47500,3.29%,7103186 +2025-01-31,72.79000,72.98500,70.58000,70.78000,70.59800,-1.23%,6270869 +2025-02-03,69.03000,70.66000,68.54000,70.12000,69.93900,-0.93%,7490883 +2025-02-04,69.00000,70.81000,68.77500,69.71000,69.53000,-0.58%,6244843 +2025-02-05,70.21000,70.35000,69.02000,69.52000,69.34100,-0.27%,7566142 +2025-02-06,70.22000,70.70000,69.23000,70.03000,69.84900,0.73%,6277666 +2025-02-07,70.26000,71.14000,69.47000,69.80000,69.62000,-0.33%,6275884 +2025-02-10,70.50000,71.99000,70.29000,71.80000,71.61500,2.87%,9948179 +2025-02-11,70.87000,71.09000,69.50500,69.95000,69.77000,-2.58%,6579427 +2025-02-12,69.00000,69.94000,68.87500,69.73000,69.55000,-0.31%,7512081 +2025-02-13,69.61000,69.91500,68.93000,69.37000,69.19100,-0.52%,6104345 +2025-02-14,69.70000,70.07000,68.80000,68.88000,68.70200,-0.71%,5468039 +2025-02-18,69.40000,69.54500,67.99000,69.03000,68.85200,0.22%,6352024 +2025-02-19,70.35000,70.55000,69.03000,69.81000,69.63000,1.13%,7368734 +2025-02-20,69.55000,69.81000,68.14500,69.37000,69.19100,-0.63%,4694837 +2025-02-21,69.44000,69.60000,66.78000,67.58000,67.40600,-2.58%,8015395 +2025-02-24,67.89000,68.45300,66.55800,67.13000,66.95700,-0.67%,7469011 +2025-02-25,65.87000,66.86000,64.28000,65.01000,64.84200,-3.16%,12372090 +2025-02-26,66.11000,66.85000,65.46000,66.23000,66.05900,1.88%,9801494 +2025-02-27,66.40000,66.98000,65.30000,65.46000,65.29100,-1.16%,6948836 +2025-02-28,65.11000,66.62000,64.64000,66.60000,66.42800,1.74%,10480945 +2025-03-03,66.65000,66.78000,63.16000,63.45000,63.28600,-4.73%,9326718 +2025-03-04,62.51000,64.20000,61.43000,63.05000,62.88700,-0.63%,9394999 +2025-03-05,63.50000,64.78000,62.74000,64.71000,64.54300,2.63%,7778977 +2025-03-06,62.81000,63.31500,61.47000,61.75000,61.59100,-4.57%,9130495 +2025-03-07,61.75000,63.31000,60.01000,62.93000,62.76800,1.91%,8120380 +2025-03-10,61.31000,62.20000,60.69000,61.79000,61.63100,-1.81%,8755824 +2025-03-11,62.06000,62.85500,61.05000,61.64000,61.48100,-0.24%,7502603 +2025-03-12,63.21000,63.84000,62.13000,62.83000,62.66800,1.93%,9807591 +2025-03-13,62.77000,63.19000,61.36000,61.62000,61.46100,-1.93%,7136655 +2025-03-14,62.71000,63.45000,62.07000,63.00000,62.83800,2.24%,7577797 +2025-03-17,62.60000,64.57500,62.60000,63.86000,63.69500,1.37%,6834932 +2025-03-18,63.16000,64.28000,62.81000,63.85000,63.85000,-0.02%,10089410 +2025-03-19,65.38000,68.05000,64.70000,67.41000,67.41000,5.58%,15969727 +2025-03-20,66.11000,67.49000,66.11000,66.36000,66.36000,-1.56%,7627436 +2025-03-21,65.60000,67.04500,64.64000,66.60000,66.60000,0.36%,11824387 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AVGO-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AVGO-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..b00e7bdb721c9b79e7e5b8cd877077bdce22710d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/AVGO-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,13.49700,13.53700,13.28800,13.31200,10.28600,-0.98%,25819190 +2015-03-25,13.26200,13.33300,12.44000,12.44300,9.61500,-6.53%,48852630 +2015-03-26,12.02600,12.51400,11.69600,12.47100,9.63600,0.23%,45067960 +2015-03-27,12.49900,12.90000,12.48500,12.82100,9.90700,2.81%,24297330 +2015-03-30,12.98300,13.09000,12.83000,13.05500,10.08800,1.83%,19523180 +2015-03-31,12.93100,12.95000,12.67300,12.69800,9.81200,-2.73%,16402030 +2015-04-01,12.66600,12.69600,12.36100,12.56300,9.70800,-1.06%,21830460 +2015-04-02,12.61100,12.69100,12.46300,12.50200,9.66000,-0.49%,14508350 +2015-04-06,12.33700,12.67300,12.25000,12.58300,9.72300,0.65%,14227110 +2015-04-07,12.65100,12.71700,12.54000,12.56500,9.70900,-0.14%,16132430 +2015-04-08,12.54700,12.74700,12.53000,12.67900,9.79700,0.91%,13607130 +2015-04-09,12.58400,12.79400,12.56500,12.72200,9.83000,0.34%,13960540 +2015-04-10,12.75600,12.79700,12.60700,12.68200,9.80000,-0.31%,11668820 +2015-04-13,12.72500,12.74700,12.51000,12.53500,9.68600,-1.16%,10483250 +2015-04-14,12.50600,12.53400,12.21400,12.39800,9.58000,-1.09%,16050750 +2015-04-15,12.47700,12.63000,12.46500,12.59000,9.72800,1.55%,16897840 +2015-04-16,12.50700,12.61600,12.48000,12.53300,9.68400,-0.45%,15455780 +2015-04-17,12.36900,12.42800,12.09400,12.18500,9.41500,-2.78%,26817260 +2015-04-20,12.25000,12.38200,12.22000,12.30300,9.50600,0.97%,13299470 +2015-04-21,12.43200,12.50500,12.29400,12.31000,9.51200,0.06%,20615540 +2015-04-22,12.39100,12.80000,12.27500,12.79000,9.88300,3.90%,22579710 +2015-04-23,12.52200,12.54600,12.25500,12.40700,9.58700,-2.99%,28052540 +2015-04-24,12.37300,12.37300,11.58700,11.95000,9.23400,-3.68%,55058700 +2015-04-27,12.00000,12.19400,11.87200,12.01500,9.28400,0.54%,27320200 +2015-04-28,12.03800,12.10000,11.45600,11.74500,9.07500,-2.25%,31031010 +2015-04-29,11.60200,11.75200,11.47500,11.70300,9.04300,-0.36%,20903100 +2015-04-30,11.66900,11.89400,11.62600,11.68800,9.03100,-0.13%,21339430 +2015-05-01,11.79200,12.34300,11.78800,12.28000,9.48900,5.07%,25339220 +2015-05-04,12.28300,12.38500,12.08600,12.11600,9.36200,-1.34%,14207020 +2015-05-05,12.01000,12.06700,11.66300,11.67900,9.02400,-3.61%,22089500 +2015-05-06,11.78400,11.83700,11.53900,11.67800,9.02300,-0.01%,14475420 +2015-05-07,12.00000,12.36400,12.00000,12.24800,9.46400,4.88%,23541800 +2015-05-08,12.32000,12.49300,12.27300,12.33300,9.53000,0.69%,14846120 +2015-05-11,12.35700,12.38600,12.26000,12.28100,9.49000,-0.42%,12417700 +2015-05-12,12.20200,12.35800,12.13000,12.29500,9.50000,0.11%,10264350 +2015-05-13,12.36300,12.48400,12.23100,12.31300,9.51400,0.15%,11866170 +2015-05-14,12.41400,12.86800,12.36400,12.69400,9.80900,3.09%,23279270 +2015-05-15,12.77900,12.95000,12.65700,12.78700,9.88100,0.73%,22630820 +2015-05-18,12.79500,13.04000,12.72800,13.01800,10.05900,1.81%,17984190 +2015-05-19,13.08600,13.18500,12.92500,12.94700,10.00400,-0.55%,16052670 +2015-05-20,12.99400,13.10700,12.81100,12.91100,9.97600,-0.28%,18721320 +2015-05-21,12.95100,13.00300,12.78400,12.95900,10.01400,0.37%,21309510 +2015-05-22,12.98200,13.38300,12.98200,13.26400,10.24900,2.35%,22855510 +2015-05-26,13.43600,13.45300,13.06400,13.13000,10.14600,-1.01%,26780690 +2015-05-27,13.20900,14.48200,13.16200,14.14900,10.93300,7.76%,114247850 +2015-05-28,14.50100,14.54700,13.60000,14.23800,11.00200,0.63%,249123380 +2015-05-29,14.41200,14.92400,14.41100,14.80700,11.44200,4.00%,118244290 +2015-06-01,14.82400,15.05000,14.51500,14.66200,11.32900,-0.98%,83579030 +2015-06-02,14.64100,14.66700,14.31400,14.41600,11.13900,-1.68%,41263850 +2015-06-03,14.60000,14.60000,14.28100,14.30600,11.05400,-0.76%,30450070 +2015-06-04,14.24900,14.34400,14.04800,14.12000,10.91100,-1.30%,28017490 +2015-06-05,14.09700,14.40400,13.93100,14.38100,11.11200,1.85%,38592740 +2015-06-08,14.35700,14.37700,13.75300,13.86300,10.71200,-3.60%,54421740 +2015-06-09,13.89500,14.07300,13.65100,14.02100,10.83400,1.14%,44071370 +2015-06-10,13.99300,14.39800,13.98400,14.28600,11.03900,1.89%,42616560 +2015-06-11,14.21800,14.32600,14.10200,14.19900,10.97200,-0.61%,31516810 +2015-06-12,14.12900,14.14800,13.98800,14.04700,10.85400,-1.07%,19145130 +2015-06-15,13.91600,14.40200,13.90100,14.31200,11.05900,1.89%,34565450 +2015-06-16,14.27000,14.34900,14.13800,14.19900,10.97200,-0.79%,20997500 +2015-06-17,14.15000,14.25000,13.94600,14.06900,10.90200,-0.92%,25428900 +2015-06-18,14.07300,14.37500,14.07300,14.30000,11.08100,1.64%,25298000 +2015-06-19,14.30100,14.39100,14.16000,14.28900,11.07300,-0.08%,26880910 +2015-06-22,14.41600,14.51400,14.20000,14.32800,11.10200,0.27%,22853100 +2015-06-23,14.39600,14.39600,14.08600,14.16400,10.97600,-1.14%,21496910 +2015-06-24,14.20600,14.22200,13.98300,13.99700,10.84600,-1.18%,22401800 +2015-06-25,14.01300,14.10500,13.88300,13.92300,10.78900,-0.53%,17546780 +2015-06-26,13.88500,13.90400,13.47500,13.51500,10.47300,-2.93%,71798400 +2015-06-29,13.28500,13.52100,13.10400,13.20100,10.23000,-2.32%,40472900 +2015-06-30,13.38000,13.43800,13.21200,13.29300,10.30100,0.70%,28695440 +2015-07-01,13.44100,13.77000,13.43200,13.55000,10.50000,1.93%,43064900 +2015-07-02,13.56000,13.77500,13.53500,13.76400,10.66600,1.58%,32796520 +2015-07-06,13.61600,13.76100,13.38700,13.42000,10.39900,-2.50%,30188090 +2015-07-07,13.39500,13.44500,12.61600,13.28400,10.29400,-1.01%,59269440 +2015-07-08,13.01000,13.13400,12.68600,12.80500,9.92300,-3.61%,51371260 +2015-07-09,13.01800,13.13600,12.37200,12.46800,9.66200,-2.63%,73468820 +2015-07-10,12.66100,13.08200,12.65000,12.98400,10.06100,4.14%,50948910 +2015-07-13,13.13800,13.13800,12.84600,12.91800,10.01000,-0.51%,25303990 +2015-07-14,12.93500,13.24800,12.85100,13.23000,10.25200,2.42%,26289180 +2015-07-15,13.16700,13.34900,13.08200,13.17200,10.20700,-0.44%,23099670 +2015-07-16,13.36300,13.47700,13.08900,13.47000,10.43800,2.26%,33976960 +2015-07-17,13.49600,13.50000,13.19600,13.36600,10.35700,-0.77%,29000080 +2015-07-20,13.45500,13.56200,13.37500,13.46400,10.43300,0.73%,23563340 +2015-07-21,13.51000,13.63800,13.41400,13.45100,10.42300,-0.10%,31532300 +2015-07-22,12.70400,13.00000,12.53800,12.95900,10.04200,-3.66%,61346470 +2015-07-23,13.11800,13.50000,13.05000,13.19700,10.22600,1.84%,30608100 +2015-07-24,13.35100,13.38500,12.83400,12.84800,9.95600,-2.64%,36310610 +2015-07-27,12.73500,12.75000,12.41000,12.46500,9.65900,-2.98%,34893460 +2015-07-28,12.55800,12.95500,12.35200,12.84200,9.95100,3.02%,27869400 +2015-07-29,12.83700,12.91200,12.54500,12.85800,9.96400,0.12%,33407170 +2015-07-30,12.57400,12.87900,12.50700,12.76500,9.89200,-0.72%,39168890 +2015-07-31,12.83400,12.83400,12.49600,12.51400,9.69700,-1.97%,30592830 +2015-08-03,12.64200,12.74900,12.42400,12.58000,9.74800,0.53%,27272630 +2015-08-04,12.55500,12.55500,11.87600,12.34700,9.56800,-1.85%,47467090 +2015-08-05,12.30000,12.56900,12.10000,12.47500,9.66700,1.04%,33301600 +2015-08-06,12.50400,12.54000,12.06000,12.32700,9.55200,-1.19%,46051580 +2015-08-07,12.10200,12.39800,12.08200,12.25500,9.49600,-0.58%,30528670 +2015-08-10,12.34900,12.74000,12.30000,12.72800,9.86300,3.86%,28906600 +2015-08-11,12.56400,12.62300,12.29200,12.42100,9.62500,-2.41%,26744480 +2015-08-12,12.15900,12.66800,12.06200,12.57300,9.74300,1.22%,27339530 +2015-08-13,12.56200,12.68200,12.40100,12.41900,9.62400,-1.22%,14571710 +2015-08-14,12.40000,12.45000,12.11700,12.19600,9.45100,-1.80%,26502300 +2015-08-17,12.13200,12.55200,12.08000,12.55200,9.72700,2.92%,21293000 +2015-08-18,12.57700,12.57700,12.17800,12.22400,9.47200,-2.61%,19501810 +2015-08-19,12.15800,12.27800,11.93000,12.14500,9.41100,-0.65%,30894170 +2015-08-20,12.00800,12.06400,11.50300,11.50300,8.91400,-5.29%,41755500 +2015-08-21,11.27500,11.54900,11.13300,11.14500,8.63600,-3.11%,56472270 +2015-08-24,10.10900,11.50100,10.00000,10.99400,8.51900,-1.35%,69039900 +2015-08-25,11.41300,11.50000,10.82000,10.85100,8.40900,-1.30%,43921050 +2015-08-26,11.26000,11.67400,11.11800,11.62000,9.00400,7.09%,59353820 +2015-08-27,12.05000,12.70000,12.03800,12.62600,9.78400,8.66%,91881910 +2015-08-28,12.55300,12.77200,12.46900,12.76200,9.88900,1.08%,36322010 +2015-08-31,12.66400,12.80400,12.50000,12.59700,9.76200,-1.29%,30087020 +2015-09-01,12.15200,12.50200,11.81000,11.93700,9.25000,-5.24%,49749190 +2015-09-02,12.21500,12.40700,12.01600,12.40400,9.61200,3.91%,36700430 +2015-09-03,12.54000,12.69000,12.32100,12.37700,9.59100,-0.22%,29953750 +2015-09-04,12.12400,12.38100,12.06500,12.11500,9.38800,-2.12%,24924740 +2015-09-08,12.54000,12.93300,12.48200,12.91600,10.00900,6.61%,35477100 +2015-09-09,13.01800,13.17900,12.63000,12.71700,9.85500,-1.54%,31501850 +2015-09-10,12.85400,12.91600,12.48000,12.87200,9.97500,1.22%,36224000 +2015-09-11,12.81600,13.12200,12.69300,13.10800,10.15700,1.83%,39605980 +2015-09-14,13.25000,13.37300,13.06000,13.11900,10.16600,0.08%,34643080 +2015-09-15,13.21300,13.49500,13.10000,13.43800,10.41300,2.43%,30803870 +2015-09-16,13.38900,13.38900,13.02600,13.14900,10.22200,-2.15%,27317170 +2015-09-17,13.15100,13.30600,13.02000,13.06100,10.15300,-0.67%,19917610 +2015-09-18,12.85400,12.94900,12.66000,12.75900,9.91900,-2.31%,44021100 +2015-09-21,12.83700,12.93800,12.62200,12.72600,9.89300,-0.26%,16514550 +2015-09-22,12.49900,12.58400,12.37000,12.47000,9.69400,-2.01%,22482680 +2015-09-23,12.48200,12.78000,12.38100,12.55400,9.75900,0.67%,21878500 +2015-09-24,12.41000,12.53500,11.94500,12.41000,9.64700,-1.15%,44994960 +2015-09-25,12.59600,12.89300,12.52000,12.67400,9.85300,2.13%,35086750 +2015-09-28,12.59600,12.81700,12.08100,12.08500,9.39500,-4.65%,38896540 +2015-09-29,12.19100,12.24800,11.80600,11.96700,9.30300,-0.98%,47990820 +2015-09-30,12.17900,12.52300,12.10000,12.49100,9.71000,4.38%,41771360 +2015-10-01,12.31100,12.49000,11.95000,12.21400,9.49500,-2.22%,45674360 +2015-10-02,11.99900,12.33600,11.82100,12.33300,9.58700,0.97%,35207450 +2015-10-05,12.39600,12.48700,12.09600,12.12200,9.42300,-1.71%,39084770 +2015-10-06,12.07600,12.10100,11.15300,11.71100,9.10400,-3.39%,115998540 +2015-10-07,11.86500,11.95400,11.58200,11.86400,9.22300,1.31%,37283800 +2015-10-08,11.75200,11.79600,11.37900,11.66900,9.07100,-1.64%,41408530 +2015-10-09,11.65600,11.80800,11.55400,11.69100,9.08800,0.19%,34478560 +2015-10-12,11.75900,11.79800,11.57600,11.76800,9.14800,0.66%,24193530 +2015-10-13,11.63400,11.66700,11.32100,11.34200,8.81700,-3.62%,32475460 +2015-10-14,11.30000,11.77600,11.23800,11.74600,9.13100,3.56%,33529900 +2015-10-15,11.80000,12.19900,11.76900,12.18700,9.47400,3.75%,49315800 +2015-10-16,12.19000,12.19800,11.99000,12.10700,9.41200,-0.66%,19865830 +2015-10-19,12.10000,12.12600,11.73700,11.89600,9.24800,-1.74%,18593220 +2015-10-20,11.84700,12.00700,11.76000,11.98900,9.32000,0.78%,21919850 +2015-10-21,12.17600,12.26800,12.01100,12.05000,9.36700,0.51%,28208940 +2015-10-22,12.16200,12.56200,12.12100,12.53400,9.74400,4.02%,34344410 +2015-10-23,12.74700,12.98400,12.40600,12.95800,10.07300,3.38%,35498000 +2015-10-26,12.80600,12.80600,12.27400,12.36100,9.60900,-4.61%,58137650 +2015-10-27,12.30900,12.51500,12.09400,12.14900,9.44400,-1.72%,32280230 +2015-10-28,12.47900,12.78500,12.37000,12.70900,9.88000,4.61%,30965840 +2015-10-29,12.10000,12.41600,11.87200,12.00900,9.33600,-5.51%,61581780 +2015-10-30,12.08500,12.40200,12.01700,12.31300,9.57200,2.53%,25516180 +2015-11-02,12.36600,12.52100,12.24600,12.38000,9.62400,0.54%,26067800 +2015-11-03,12.14800,12.49500,12.14800,12.21400,9.49500,-1.34%,26222480 +2015-11-04,12.25000,12.48600,12.00600,12.41100,9.64800,1.61%,43097960 +2015-11-05,12.49100,12.50000,12.06000,12.10600,9.41100,-2.46%,28307930 +2015-11-06,12.32500,12.97900,12.32300,12.96700,10.08000,7.11%,45286770 +2015-11-09,12.83700,12.89400,12.57100,12.65000,9.83400,-2.44%,28250120 +2015-11-10,12.31100,12.40800,11.97700,11.98600,9.31800,-5.25%,44759240 +2015-11-11,12.02100,12.27000,11.98200,11.99500,9.32500,0.08%,25958410 +2015-11-12,12.02100,12.14100,11.89200,11.98500,9.31700,-0.08%,26587540 +2015-11-13,11.90000,11.98900,11.52100,11.75400,9.13700,-1.93%,39824330 +2015-11-16,11.74700,12.17700,11.70800,12.14700,9.44300,3.34%,27795560 +2015-11-17,12.14600,12.36800,12.10000,12.20600,9.48900,0.49%,19868290 +2015-11-18,12.19200,12.61000,12.16000,12.59200,9.78900,3.16%,20270430 +2015-11-19,12.61000,12.61300,12.30100,12.52100,9.73400,-0.56%,32790960 +2015-11-20,12.62100,12.66700,12.37300,12.64000,9.82600,0.95%,28057410 +2015-11-23,12.67500,12.67500,12.42100,12.44100,9.67100,-1.57%,16003300 +2015-11-24,12.34100,12.85900,12.34100,12.83400,9.97700,3.16%,35658840 +2015-11-25,12.90000,12.91700,12.76600,12.83900,9.98100,0.04%,21395950 +2015-11-27,12.86300,13.04500,12.78600,13.00400,10.10900,1.29%,13261560 +2015-11-30,12.94300,13.07000,12.71200,13.04500,10.14100,0.32%,32614770 +2015-12-01,13.11700,13.37700,13.09100,13.28900,10.33100,1.87%,43254980 +2015-12-02,13.30700,13.50000,13.15400,13.22100,10.27800,-0.51%,54363950 +2015-12-03,14.48600,14.68600,14.28800,14.47800,11.25500,9.51%,120661130 +2015-12-04,14.48000,14.78900,14.32400,14.75600,11.47100,1.92%,60329230 +2015-12-07,14.66900,14.97200,14.55500,14.88300,11.57000,0.86%,44769400 +2015-12-08,14.68400,14.85900,14.57700,14.77800,11.48800,-0.71%,34560010 +2015-12-09,14.71400,14.80000,14.44200,14.56500,11.32300,-1.44%,30802680 +2015-12-10,14.61100,14.94400,14.51900,14.73300,11.45300,1.15%,33078330 +2015-12-11,14.46200,14.77200,14.43000,14.44200,11.22700,-1.98%,27776950 +2015-12-14,14.41400,14.53600,14.12400,14.25100,11.07800,-1.32%,37069720 +2015-12-15,14.26800,14.42300,14.13100,14.32700,11.13800,0.53%,35397950 +2015-12-16,14.31700,14.42800,14.04000,14.38800,11.21900,0.43%,29643840 +2015-12-17,14.49300,14.55000,14.04100,14.04800,10.95400,-2.36%,24378290 +2015-12-18,14.02300,14.19100,13.85500,14.02000,10.93200,-0.20%,51963660 +2015-12-21,14.31000,14.60000,14.18600,14.58000,11.36900,3.99%,26626590 +2015-12-22,14.72300,14.72300,14.27600,14.51000,11.31400,-0.48%,21684290 +2015-12-23,14.60200,14.66600,14.43900,14.65100,11.42400,0.97%,16170390 +2015-12-24,14.64100,14.72900,14.57200,14.63200,11.40900,-0.13%,7436300 +2015-12-28,14.59000,14.64000,14.39300,14.63500,11.41200,0.02%,13875850 +2015-12-29,14.70000,14.87800,14.50100,14.79400,11.53600,1.09%,22535730 +2015-12-30,14.75100,14.88900,14.71200,14.73700,11.49100,-0.39%,17395580 +2015-12-31,14.65800,14.75000,14.51200,14.51500,11.31800,-1.51%,19673440 +2016-01-04,14.20700,14.23500,13.98800,14.22800,11.09400,-1.98%,30969760 +2016-01-05,14.31400,14.33000,13.72100,13.75200,10.72300,-3.35%,38179930 +2016-01-06,13.45700,13.60600,13.22800,13.32900,10.39300,-3.08%,50823510 +2016-01-07,13.13100,13.37700,12.81900,12.90500,10.06300,-3.18%,50056310 +2016-01-08,13.00300,13.34600,12.80600,12.82000,9.99700,-0.66%,64641480 +2016-01-11,12.95000,12.99700,12.54200,12.80400,9.98400,-0.12%,38940760 +2016-01-12,12.98600,13.16700,12.68600,12.99200,10.13100,1.47%,41112060 +2016-01-13,12.77500,12.99800,12.30800,12.33100,9.61500,-5.09%,48469630 +2016-01-14,12.41900,12.66800,12.02900,12.51900,9.76200,1.52%,63942410 +2016-01-15,12.02100,12.37900,11.93000,11.99700,9.35500,-4.17%,75916450 +2016-01-19,12.27600,12.48000,11.90100,12.00700,9.36300,0.08%,54772600 +2016-01-20,11.78300,12.55800,11.71700,12.38300,9.65600,3.13%,103988130 +2016-01-21,12.48000,12.60000,12.33500,12.45300,9.71000,0.57%,48481090 +2016-01-22,12.64800,12.64800,12.42300,12.45100,9.70900,-0.02%,58430700 +2016-01-25,12.44300,12.49800,12.40000,12.44900,9.70700,-0.02%,61359370 +2016-01-26,12.50000,12.65100,12.40000,12.43900,9.69900,-0.08%,119133740 +2016-01-27,12.36500,12.54100,12.00900,12.23500,9.54000,-1.64%,58156000 +2016-01-28,12.29400,12.65500,12.20000,12.63700,9.85400,3.29%,49969160 +2016-01-29,12.94400,13.43400,12.81100,13.37100,10.42600,5.81%,259448570 +2016-02-01,13.33400,13.86900,13.29600,13.76800,10.73600,2.97%,45618920 +2016-02-02,13.50100,13.75900,13.17000,13.32400,10.39000,-3.22%,59004710 +2016-02-03,13.72500,13.76100,13.02900,13.13600,10.24300,-1.41%,56233820 +2016-02-04,13.14000,13.72700,13.05000,13.61200,10.61400,3.62%,60833220 +2016-02-05,13.70000,13.70000,12.69800,12.83600,10.00900,-5.70%,70953170 +2016-02-08,12.69900,12.69900,11.92200,12.18600,9.50200,-5.06%,91242210 +2016-02-09,11.98300,12.57200,11.87700,11.97100,9.33500,-1.76%,63400180 +2016-02-10,12.24900,12.36700,11.86500,11.92000,9.29500,-0.43%,45472740 +2016-02-11,11.65000,11.76400,11.42500,11.63100,9.06900,-2.42%,66673220 +2016-02-12,11.77600,12.23300,11.57300,12.16600,9.48700,4.60%,39965130 +2016-02-16,12.32700,12.67900,12.29500,12.62400,9.84400,3.76%,38520970 +2016-02-17,12.70000,13.08200,12.67300,13.06800,10.19000,3.52%,32742080 +2016-02-18,13.17600,13.19900,12.60800,12.70700,9.90800,-2.76%,39201770 +2016-02-19,12.70500,12.87900,12.50000,12.86700,10.03300,1.26%,31118060 +2016-02-22,13.00000,13.24300,12.94900,13.06400,10.18700,1.53%,24203650 +2016-02-23,13.01600,13.05000,12.80600,12.81600,9.99300,-1.90%,22351650 +2016-02-24,12.65100,13.12500,12.54100,13.03400,10.16300,1.70%,25679650 +2016-02-25,13.07800,13.24900,12.86900,13.24700,10.32900,1.63%,25652260 +2016-02-26,13.42000,13.49700,13.22500,13.31100,10.37900,0.48%,27141540 +2016-02-29,13.33400,13.79200,13.29000,13.39700,10.44600,0.65%,35910920 +2016-03-01,13.53700,13.86400,13.46200,13.84300,10.79400,3.33%,44905780 +2016-03-02,13.78500,13.82400,13.50500,13.69700,10.68000,-1.05%,43835860 +2016-03-03,13.77500,13.88500,13.43000,13.73300,10.70800,0.26%,59437190 +2016-03-04,14.60000,14.78600,14.17200,14.60600,11.38900,6.36%,72398920 +2016-03-07,14.47600,14.62300,14.05700,14.35100,11.19000,-1.75%,41395740 +2016-03-08,14.22900,14.28200,13.94100,13.96300,10.88800,-2.70%,32428490 +2016-03-09,14.07500,14.25300,14.04700,14.19600,11.06900,1.67%,31152290 +2016-03-10,14.34600,14.58000,14.20000,14.44200,11.26100,1.73%,54546290 +2016-03-11,14.59900,15.00200,14.57500,14.88200,11.60400,3.05%,55821610 +2016-03-14,14.71100,14.91900,14.70000,14.81400,11.55100,-0.46%,28444250 +2016-03-15,14.85000,14.99800,14.60800,14.84700,11.57700,0.22%,30891410 +2016-03-16,14.74600,14.92700,14.68500,14.86300,11.62800,0.11%,34905830 +2016-03-17,14.73700,15.17200,14.73700,15.15500,11.85600,1.96%,44708220 +2016-03-18,15.19400,15.30000,15.08700,15.24900,11.93000,0.62%,70568440 +2016-03-21,15.25900,15.30000,15.08300,15.28900,11.96100,0.26%,28206790 +2016-03-22,15.24000,15.56100,15.15500,15.47600,12.10700,1.22%,33944810 +2016-03-23,15.48200,15.53200,15.23400,15.29900,11.96900,-1.14%,27577310 +2016-03-24,15.17600,15.32900,15.11200,15.30000,11.97000,0.01%,25650640 +2016-03-28,15.32800,15.35000,15.20700,15.31000,11.97700,0.07%,17224400 +2016-03-29,15.32700,15.49300,15.21800,15.41300,12.05800,0.67%,26772510 +2016-03-30,15.50000,15.72800,15.45400,15.69300,12.27700,1.82%,26794190 +2016-03-31,15.70200,15.73700,15.44500,15.45000,12.08700,-1.55%,24968050 +2016-04-01,15.40400,15.79200,15.11600,15.78000,12.34500,2.14%,25670760 +2016-04-04,15.80000,15.83300,15.56600,15.60100,12.20500,-1.13%,17761390 +2016-04-05,15.44500,15.70500,15.44500,15.50300,12.12800,-0.63%,56919980 +2016-04-06,15.47000,15.77700,15.37100,15.75400,12.32500,1.62%,28148940 +2016-04-07,15.74800,15.79500,15.46900,15.49700,12.12400,-1.63%,22975090 +2016-04-08,15.62800,15.69000,15.46400,15.61500,12.21600,0.76%,18525530 +2016-04-11,15.74300,15.78000,15.56000,15.56100,12.17400,-0.35%,18568120 +2016-04-12,15.60100,15.63700,15.30000,15.54300,12.16000,-0.12%,16537190 +2016-04-13,15.64700,15.96500,15.56100,15.94800,12.47700,2.61%,21730440 +2016-04-14,15.72900,15.91100,15.60000,15.88200,12.42500,-0.41%,27551350 +2016-04-15,15.81300,15.83400,15.45200,15.54900,12.16400,-2.10%,27684970 +2016-04-18,15.53500,15.64000,15.38100,15.59000,12.19700,0.26%,15296900 +2016-04-19,15.64500,15.67700,15.07900,15.10700,11.81900,-3.10%,24560390 +2016-04-20,15.14600,15.41000,15.04000,15.32300,11.98800,1.43%,19435430 +2016-04-21,15.29000,15.32800,15.04500,15.13500,11.84100,-1.23%,16116700 +2016-04-22,15.04000,15.29400,14.87300,15.03300,11.76100,-0.67%,25699140 +2016-04-25,15.02500,15.08600,14.87700,14.91000,11.66500,-0.82%,10870650 +2016-04-26,15.14900,15.41100,15.00400,15.07600,11.79400,1.11%,26309410 +2016-04-27,14.72100,15.33600,14.65000,15.15300,11.85500,0.51%,38934420 +2016-04-28,15.03900,15.40200,14.73300,14.79900,11.57800,-2.34%,25520270 +2016-04-29,14.63100,14.77900,14.32500,14.57500,11.40200,-1.51%,35067160 +2016-05-02,14.61600,14.68300,14.45000,14.60800,11.42800,0.23%,19525380 +2016-05-03,14.51000,14.59900,14.23300,14.32000,11.20300,-1.97%,23985980 +2016-05-04,14.25100,14.44200,14.12700,14.20700,11.11500,-0.79%,20888450 +2016-05-05,14.38200,14.49000,14.20900,14.25800,11.15400,0.36%,16840680 +2016-05-06,14.17600,14.25000,13.91800,14.18900,11.10000,-0.48%,30026690 +2016-05-09,14.20000,14.39200,14.12600,14.24000,11.14000,0.36%,17300270 +2016-05-10,14.25000,14.51400,14.15000,14.46100,11.31300,1.55%,18460770 +2016-05-11,14.40900,14.62200,14.35100,14.38500,11.25400,-0.53%,16715700 +2016-05-12,14.40700,14.47300,13.95200,14.10400,11.03400,-1.95%,26452110 +2016-05-13,14.09400,14.31300,13.96200,14.00500,10.95700,-0.70%,21716490 +2016-05-16,14.08700,14.36200,14.06900,14.26500,11.16000,1.86%,20372620 +2016-05-17,14.25100,14.29900,13.98800,14.11700,11.04400,-1.04%,21248480 +2016-05-18,14.05300,14.50500,14.03300,14.38800,11.25600,1.92%,22620070 +2016-05-19,14.30300,14.46600,14.11200,14.27400,11.16700,-0.79%,17477680 +2016-05-20,14.41300,14.76700,14.37100,14.67300,11.47900,2.80%,25889470 +2016-05-23,14.81900,15.03400,14.78800,14.81000,11.58600,0.93%,17608590 +2016-05-24,14.86000,15.16800,14.83500,15.14200,11.84600,2.24%,19906850 +2016-05-25,15.18400,15.40000,15.04900,15.35700,12.01400,1.42%,21762490 +2016-05-26,15.37700,15.42500,15.18200,15.30200,11.97100,-0.36%,18431350 +2016-05-27,15.30000,15.39300,15.24600,15.33000,11.99300,0.18%,18693370 +2016-05-31,15.40000,15.49500,15.33000,15.43600,12.07600,0.69%,32058060 +2016-06-01,15.34100,15.53200,15.33400,15.47700,12.10800,0.27%,30777370 +2016-06-02,15.52100,15.55200,15.33900,15.49100,12.11900,0.09%,46746430 +2016-06-03,16.57700,16.60000,16.12000,16.25600,12.71800,4.94%,82985170 +2016-06-06,16.34000,16.39400,16.10200,16.28400,12.73900,0.17%,34009560 +2016-06-07,16.33400,16.59500,16.28100,16.48400,12.89600,1.23%,32339760 +2016-06-08,16.40900,16.46200,16.33400,16.37000,12.80700,-0.69%,25620150 +2016-06-09,16.21400,16.50500,16.21200,16.41400,12.84100,0.27%,29143480 +2016-06-10,16.21700,16.29800,16.00000,16.08200,12.58100,-2.02%,26656860 +2016-06-13,16.01400,16.22500,15.96400,16.00100,12.51800,-0.50%,21567680 +2016-06-14,15.92700,16.05300,15.81300,15.89900,12.43800,-0.64%,25668520 +2016-06-15,15.88200,16.01200,15.81800,15.84000,12.43100,-0.37%,30884030 +2016-06-16,15.70500,15.88400,15.56000,15.86300,12.44900,0.15%,22808140 +2016-06-17,15.89700,15.97500,15.49300,15.60000,12.24300,-1.66%,43332600 +2016-06-20,15.84000,15.96000,15.66900,15.69300,12.31600,0.60%,20264680 +2016-06-21,15.76100,15.84000,15.56100,15.58100,12.22800,-0.71%,16126380 +2016-06-22,15.57300,15.71700,15.48000,15.51400,12.17500,-0.43%,16039370 +2016-06-23,15.73500,15.86300,15.59700,15.86200,12.44900,2.24%,24435290 +2016-06-24,15.20000,15.48700,14.84000,14.87200,11.67200,-6.24%,64177230 +2016-06-27,14.65000,14.72500,14.22700,14.36300,11.27200,-3.42%,37982940 +2016-06-28,14.67000,14.99300,14.65800,14.97700,11.75400,4.27%,37232880 +2016-06-29,15.20100,15.56500,15.07800,15.50000,12.16400,3.49%,47866020 +2016-06-30,15.50000,15.72400,15.41700,15.54000,12.19600,0.26%,42626450 +2016-07-01,15.44700,15.58700,15.36200,15.42200,12.10300,-0.76%,19779270 +2016-07-05,15.15800,15.17100,14.95300,15.07600,11.83200,-2.24%,26320540 +2016-07-06,14.93600,15.12700,14.71600,15.06300,11.82100,-0.09%,20603270 +2016-07-07,15.01400,15.30000,15.01400,15.09900,11.85000,0.24%,19248230 +2016-07-08,15.26500,15.52500,15.19400,15.51400,12.17500,2.75%,26740710 +2016-07-11,15.71000,15.84700,15.62800,15.73600,12.35000,1.43%,25200520 +2016-07-12,15.85800,16.09100,15.82500,15.85900,12.44600,0.78%,20328920 +2016-07-13,15.89100,16.03800,15.73400,15.74100,12.35400,-0.74%,15734370 +2016-07-14,15.95500,16.10600,15.88600,16.07900,12.61900,2.15%,23550470 +2016-07-15,16.11100,16.15700,15.96600,16.11600,12.64800,0.23%,19259440 +2016-07-18,16.24200,16.37000,16.19500,16.23300,12.74000,0.73%,14625780 +2016-07-19,16.14700,16.20000,15.97900,16.05300,12.59800,-1.11%,14797110 +2016-07-20,16.16000,16.37700,16.09200,16.26700,12.76600,1.33%,18063550 +2016-07-21,16.30100,16.34800,15.98200,16.04100,12.58900,-1.39%,19529990 +2016-07-22,15.95900,16.03000,15.66900,15.96700,12.53100,-0.46%,19663870 +2016-07-25,15.96400,16.07000,15.92700,15.97800,12.54000,0.07%,9626600 +2016-07-26,16.14100,16.35000,16.03700,16.34400,12.82700,2.29%,28631070 +2016-07-27,16.59400,16.76000,16.27100,16.56600,13.00100,1.36%,30492680 +2016-07-28,16.50000,16.69700,16.39200,16.42300,12.88900,-0.86%,19512270 +2016-07-29,16.39300,16.46500,16.11000,16.19800,12.71200,-1.37%,26029950 +2016-08-01,16.27800,16.38800,16.19000,16.35100,12.83200,0.94%,17876290 +2016-08-02,16.31000,16.39900,16.22700,16.28900,12.78400,-0.38%,22689470 +2016-08-03,16.18800,16.41500,16.12800,16.41100,12.87900,0.75%,15019080 +2016-08-04,16.42700,16.70000,16.42000,16.69900,13.10500,1.75%,19978360 +2016-08-05,16.79500,17.02000,16.72300,17.01200,13.35100,1.87%,25593780 +2016-08-08,17.00000,17.12300,16.78600,16.83500,13.21200,-1.04%,19084310 +2016-08-09,16.89400,17.21700,16.87000,17.11700,13.43300,1.68%,32746320 +2016-08-10,17.12200,17.21800,16.98400,17.18500,13.48700,0.40%,19522730 +2016-08-11,17.20700,17.31600,17.09000,17.20900,13.50600,0.14%,15745470 +2016-08-12,17.21300,17.26200,17.13800,17.24700,13.53500,0.22%,16529950 +2016-08-15,17.33700,17.58100,17.25000,17.55400,13.77600,1.78%,25807070 +2016-08-16,17.48100,17.49900,17.21000,17.24000,13.53000,-1.79%,19070260 +2016-08-17,17.22500,17.32800,17.17600,17.30300,13.57900,0.37%,16616190 +2016-08-18,17.28200,17.41800,17.26400,17.39300,13.65000,0.52%,21120250 +2016-08-19,17.41800,17.50600,17.34300,17.49300,13.72900,0.57%,15348540 +2016-08-22,17.50000,17.63100,17.40600,17.59300,13.80700,0.57%,15397960 +2016-08-23,17.67200,17.74700,17.61200,17.73400,13.91800,0.80%,19741110 +2016-08-24,17.75700,17.76900,17.43700,17.53000,13.75800,-1.15%,21804930 +2016-08-25,17.55200,17.71400,17.46900,17.60400,13.81600,0.42%,18734570 +2016-08-26,17.68300,17.86500,17.51300,17.71600,13.90400,0.64%,22585990 +2016-08-29,17.73000,17.86800,17.69000,17.74000,13.92200,0.14%,16726040 +2016-08-30,17.81600,17.94200,17.59400,17.70000,13.89100,-0.23%,27837510 +2016-08-31,17.71000,17.83200,17.53500,17.64200,13.84500,-0.33%,32752750 +2016-09-01,17.68800,17.76700,17.48200,17.70900,13.89800,0.38%,39127770 +2016-09-02,17.70000,17.73400,16.88000,17.31100,13.58600,-2.25%,80668080 +2016-09-06,17.36200,17.40000,16.96400,17.11000,13.42800,-1.16%,36131860 +2016-09-07,17.14200,17.20000,16.77100,16.89000,13.25500,-1.29%,31437300 +2016-09-08,16.83900,16.88300,16.65600,16.83800,13.21400,-0.31%,18680120 +2016-09-09,16.63300,16.70500,16.06700,16.07800,12.61800,-4.51%,45022420 +2016-09-12,15.91300,16.47500,15.87500,16.44800,12.90800,2.30%,35673190 +2016-09-13,16.44800,16.73600,16.43000,16.52400,12.96800,0.46%,36002960 +2016-09-14,16.52300,16.99300,16.50500,16.96100,13.31100,2.64%,40358130 +2016-09-15,16.93300,17.30000,16.82000,17.27200,13.59500,1.83%,36330510 +2016-09-16,17.24200,17.29900,16.98500,17.12400,13.47900,-0.86%,83066710 +2016-09-19,17.15500,17.35800,16.94000,17.07300,13.43800,-0.30%,28306270 +2016-09-20,17.22100,17.22100,16.81700,16.82300,13.24200,-1.46%,18727280 +2016-09-21,16.83900,17.00200,16.76100,16.98300,13.36800,0.95%,17977200 +2016-09-22,17.09700,17.12500,16.80700,16.88400,13.29000,-0.58%,20619380 +2016-09-23,16.87000,16.90300,16.55100,16.66500,13.11700,-1.30%,26874740 +2016-09-26,16.51000,16.72300,16.27600,16.66900,13.12000,0.02%,32034420 +2016-09-27,16.68900,17.08800,16.60100,17.08600,13.44900,2.50%,25353180 +2016-09-28,17.17800,17.27100,16.97800,17.07000,13.43600,-0.09%,20842730 +2016-09-29,17.00000,17.39900,16.94900,17.24600,13.57500,1.03%,38570230 +2016-09-30,17.30000,17.46500,17.24400,17.25200,13.57900,0.03%,34219910 +2016-10-03,17.30100,17.38900,16.97200,17.00700,13.38700,-1.42%,22807000 +2016-10-04,17.06100,17.09000,16.80800,16.90500,13.30600,-0.60%,19596260 +2016-10-05,17.15000,17.41100,17.06800,17.34800,13.65500,2.62%,26148880 +2016-10-06,17.33000,17.46500,17.12600,17.41900,13.71100,0.41%,21013660 +2016-10-07,17.48800,17.49500,17.23900,17.42100,13.71200,0.01%,21844730 +2016-10-10,17.47300,17.59000,17.37600,17.47700,13.75600,0.32%,16336420 +2016-10-11,17.52900,17.55000,16.95300,17.11700,13.47300,-2.06%,26181320 +2016-10-12,17.07500,17.10600,16.84000,17.04700,13.41800,-0.41%,21740390 +2016-10-13,16.87700,16.99000,16.68000,16.89400,13.29800,-0.90%,22374710 +2016-10-14,16.99800,17.26400,16.93400,17.00900,13.38800,0.68%,19570430 +2016-10-17,16.97000,17.09500,16.87300,16.88800,13.29300,-0.71%,12741370 +2016-10-18,17.06500,17.28700,17.05400,17.21700,13.55200,1.95%,14166560 +2016-10-19,17.11700,17.22800,17.01100,17.18700,13.52800,-0.17%,20440750 +2016-10-20,17.16600,17.45800,17.10200,17.34100,13.64900,0.90%,18961290 +2016-10-21,17.22900,17.34000,17.07000,17.29200,13.61100,-0.28%,15842060 +2016-10-24,17.41600,17.70000,17.35600,17.65500,13.89700,2.10%,19771790 +2016-10-25,17.60300,17.65000,17.35100,17.36500,13.66800,-1.64%,21621860 +2016-10-26,17.21500,17.47800,17.11000,17.30000,13.61700,-0.37%,21074690 +2016-10-27,17.43100,17.52500,17.17800,17.22400,13.55700,-0.44%,19840120 +2016-10-28,17.24900,17.28700,16.90400,16.93500,13.33000,-1.68%,20651370 +2016-10-31,17.00000,17.16600,16.86900,17.02800,13.40300,0.55%,20316840 +2016-11-01,17.07200,17.15500,16.58300,16.88000,13.28700,-0.87%,28452590 +2016-11-02,17.29100,17.41500,16.98100,17.25600,13.58300,2.23%,43501260 +2016-11-03,17.24500,17.53400,17.21500,17.29900,13.61600,0.25%,20660180 +2016-11-04,17.04000,17.45300,17.02300,17.21700,13.55200,-0.47%,21753300 +2016-11-07,17.43900,17.78800,17.41100,17.69600,13.92900,2.78%,26126200 +2016-11-08,17.70700,17.80200,17.51100,17.70000,13.93200,0.02%,18925720 +2016-11-09,17.14700,17.65000,17.11600,17.34200,13.65000,-2.02%,32506260 +2016-11-10,17.37200,17.45000,16.33000,16.79400,13.21900,-3.16%,51219630 +2016-11-11,16.73500,17.00000,16.57300,16.75400,13.18700,-0.24%,29797920 +2016-11-14,16.64700,16.77700,16.30200,16.37800,12.89100,-2.24%,28192670 +2016-11-15,16.48300,16.75000,16.36100,16.64500,13.10200,1.63%,25379640 +2016-11-16,16.63000,16.81700,16.57500,16.78300,13.21000,0.83%,13333230 +2016-11-17,16.73500,16.90200,16.60200,16.70400,13.14800,-0.47%,18099650 +2016-11-18,16.67500,16.91600,16.67500,16.81600,13.23600,0.67%,19524170 +2016-11-21,16.91300,17.27600,16.91300,17.25800,13.58400,2.63%,21383630 +2016-11-22,17.37200,17.74200,17.33100,17.70200,13.93400,2.57%,31023570 +2016-11-23,17.63600,17.77600,17.52400,17.70800,13.93800,0.03%,22123110 +2016-11-25,17.67800,17.70200,17.55700,17.67500,13.91200,-0.19%,8198220 +2016-11-28,17.60600,17.70700,17.45400,17.46500,13.74700,-1.19%,26570110 +2016-11-29,17.38600,17.69800,17.34300,17.54500,13.81000,0.46%,18513620 +2016-11-30,17.51200,17.59000,17.04400,17.04900,13.42000,-2.83%,31248890 +2016-12-01,17.00100,17.04900,16.12100,16.27900,12.81300,-4.52%,46389210 +2016-12-02,16.35700,16.49200,16.06200,16.42200,12.92600,0.88%,26944600 +2016-12-05,16.60100,16.66100,16.24000,16.61300,13.07600,1.16%,21371900 +2016-12-06,16.68100,16.79700,16.34500,16.47600,12.96900,-0.82%,39184370 +2016-12-07,16.47600,16.85500,16.36700,16.85500,13.26700,2.30%,32658650 +2016-12-08,16.95500,17.13800,16.75100,17.07100,13.43700,1.28%,38361440 +2016-12-09,18.09500,18.19000,17.69000,17.90900,14.09600,4.91%,75743710 +2016-12-12,17.80500,18.07700,17.65600,17.81600,14.02300,-0.52%,37194060 +2016-12-13,17.87400,18.19400,17.80000,17.94400,14.12400,0.72%,69075960 +2016-12-14,17.87500,17.92200,17.62300,17.76200,14.06100,-1.01%,46795470 +2016-12-15,17.83100,18.12000,17.65700,18.00100,14.25000,1.35%,38107110 +2016-12-16,18.07500,18.10900,17.74800,17.84200,14.12400,-0.88%,41541010 +2016-12-19,17.90700,18.14100,17.81200,18.04600,14.28600,1.14%,22219410 +2016-12-20,18.10000,18.32800,18.01400,18.20700,14.41300,0.89%,27351810 +2016-12-21,18.37300,18.39900,18.17800,18.22900,14.43100,0.12%,21012930 +2016-12-22,18.28500,18.30000,17.93800,18.06000,14.29700,-0.93%,17560290 +2016-12-23,18.00500,18.19800,17.96600,18.19400,14.40300,0.74%,8976800 +2016-12-27,18.21100,18.37000,18.20500,18.23100,14.43200,0.20%,8283560 +2016-12-28,18.26400,18.30000,17.98400,18.01900,14.26500,-1.16%,14038860 +2016-12-29,17.97000,18.06700,17.86300,17.98700,14.23900,-0.18%,13671000 +2016-12-30,18.03700,18.09000,17.60200,17.67700,13.99400,-1.72%,25423860 +2017-01-03,17.82900,18.09000,17.65400,17.83400,14.11800,0.89%,32098130 +2017-01-04,17.82600,17.90000,17.66800,17.70700,14.01800,-0.71%,23964700 +2017-01-05,17.63300,17.70000,17.38800,17.42800,13.79700,-1.58%,24860930 +2017-01-06,17.42100,17.69000,17.33100,17.65900,13.98000,1.33%,23143040 +2017-01-09,17.66500,17.83000,17.66400,17.69700,14.01000,0.22%,20265890 +2017-01-10,17.74900,18.07400,17.69000,18.05700,14.29500,2.03%,30183270 +2017-01-11,18.00500,18.04700,17.77600,17.94200,14.20400,-0.64%,18787050 +2017-01-12,17.80900,17.91000,17.54000,17.88600,14.15900,-0.31%,23137370 +2017-01-13,17.89000,18.07800,17.83900,18.04500,14.28500,0.89%,20906970 +2017-01-17,17.94800,17.96300,17.75600,17.91100,14.17900,-0.74%,26316060 +2017-01-18,18.03600,18.50700,18.00000,18.50200,14.64700,3.30%,35641750 +2017-01-19,18.51000,18.68800,18.46800,18.55600,14.69000,0.29%,45718130 +2017-01-20,18.86000,19.15400,18.81000,19.10800,15.12700,2.97%,57623350 +2017-01-23,19.10100,19.15300,18.84200,19.10000,15.12000,-0.04%,33394360 +2017-01-24,19.27200,19.96400,19.22800,19.77500,15.65500,3.53%,62007720 +2017-01-25,19.99200,20.25900,19.80300,20.24800,16.02900,2.39%,60902590 +2017-01-26,20.44400,20.52700,20.11300,20.41700,16.16300,0.83%,38826800 +2017-01-27,20.53800,20.57900,20.35400,20.57100,16.28500,0.75%,25786530 +2017-01-30,20.44500,20.48700,20.06100,20.32200,16.08800,-1.21%,33234060 +2017-01-31,20.24700,20.24700,19.88600,19.95000,15.79300,-1.83%,26749410 +2017-02-01,20.22500,20.44800,20.02100,20.36900,16.12500,2.10%,31183920 +2017-02-02,20.19700,20.50300,20.10000,20.40500,16.15300,0.18%,22711700 +2017-02-03,20.49500,20.66000,20.30300,20.61600,16.32000,1.03%,24373170 +2017-02-06,20.61500,20.66600,20.43000,20.65600,16.35200,0.19%,18716070 +2017-02-07,20.72100,20.74000,20.49300,20.59100,16.30100,-0.31%,22840210 +2017-02-08,20.59700,20.87500,20.51600,20.68900,16.37800,0.48%,21068970 +2017-02-09,20.73300,20.76900,20.36300,20.53400,16.25500,-0.75%,27519240 +2017-02-10,20.60000,20.65000,20.38500,20.55200,16.27000,0.09%,23842060 +2017-02-13,20.67800,20.71100,20.51700,20.67100,16.36400,0.58%,12463410 +2017-02-14,20.69900,20.70000,20.48000,20.53300,16.25500,-0.67%,17357800 +2017-02-15,20.58200,20.69400,20.48000,20.59900,16.30700,0.32%,17087660 +2017-02-16,20.64600,20.82200,20.51800,20.81800,16.48000,1.06%,17187990 +2017-02-17,20.90000,21.04100,20.68200,21.04100,16.65700,1.07%,30945240 +2017-02-21,21.10000,21.36200,21.09100,21.27500,16.84200,1.11%,30333140 +2017-02-22,21.30000,21.49300,21.15000,21.41600,16.95400,0.66%,23948630 +2017-02-23,21.50800,21.59600,20.96400,21.05800,16.67000,-1.67%,29363860 +2017-02-24,20.83800,21.06500,20.26100,21.03700,16.65400,-0.10%,27650810 +2017-02-27,21.06700,21.34500,21.01900,21.32800,16.88400,1.38%,26991020 +2017-02-28,21.41400,21.43400,21.03000,21.09300,16.69800,-1.10%,27547790 +2017-03-01,21.30700,21.53900,21.05600,21.51400,17.03100,2.00%,51154650 +2017-03-02,22.41100,22.49800,21.60200,21.72900,17.20200,1.00%,71171120 +2017-03-03,21.80000,22.00000,21.77000,21.83200,17.28300,0.47%,30770770 +2017-03-06,21.63700,21.85300,21.51700,21.79400,17.25300,-0.17%,22771210 +2017-03-07,21.73400,22.13700,21.70900,21.92500,17.35700,0.60%,29129190 +2017-03-08,21.92200,22.12400,21.85500,21.96300,17.38700,0.17%,24543650 +2017-03-09,21.87800,22.28600,21.81200,22.20100,17.57500,1.08%,25675220 +2017-03-10,22.27300,22.64100,22.27300,22.63500,17.91900,1.95%,39430430 +2017-03-13,22.58600,22.77500,22.53600,22.64500,17.92700,0.04%,26669040 +2017-03-14,22.47600,22.62800,22.35100,22.43500,17.76000,-0.93%,22167200 +2017-03-15,22.43300,22.66500,22.32400,22.59300,17.88500,0.70%,20726800 +2017-03-16,22.54800,22.58200,22.15700,22.23600,17.68400,-1.58%,27834560 +2017-03-17,22.35200,22.37100,22.08500,22.11800,17.59000,-0.53%,51634800 +2017-03-20,22.11800,22.26400,22.07800,22.12400,17.59500,0.03%,17214740 +2017-03-21,22.22400,22.29800,21.55200,21.60200,17.17900,-2.36%,30557260 +2017-03-22,21.60200,21.83700,21.53900,21.74200,17.29100,0.65%,19130930 +2017-03-23,21.72600,21.84600,21.64300,21.68600,17.24600,-0.26%,19222740 +2017-03-24,21.80100,22.14000,21.77400,21.89700,17.41400,0.97%,23793560 +2017-03-27,21.68300,22.01800,21.59700,21.90500,17.42000,0.04%,15357620 +2017-03-28,21.85100,22.17800,21.83500,22.09500,17.57100,0.87%,17928670 +2017-03-29,22.08000,22.13500,21.96800,22.13100,17.60000,0.16%,15927160 +2017-03-30,22.19000,22.44500,21.88600,22.00400,17.49900,-0.57%,34168400 +2017-03-31,21.99900,22.09900,21.80300,21.89600,17.41300,-0.49%,25896610 +2017-04-03,21.90000,21.99900,21.66600,21.88000,17.40000,-0.07%,19210170 +2017-04-04,21.81700,22.04100,21.78800,21.89600,17.41300,0.07%,12633930 +2017-04-05,21.95400,22.05000,21.68000,21.71300,17.26800,-0.84%,15689710 +2017-04-06,21.67000,21.84700,21.55900,21.75000,17.29700,0.17%,14615300 +2017-04-07,21.75000,21.98400,21.70400,21.82500,17.35700,0.34%,16417930 +2017-04-10,21.70700,21.90500,21.62600,21.80200,17.33800,-0.11%,17994170 +2017-04-11,21.65600,21.84000,21.40300,21.75500,17.30100,-0.22%,22218970 +2017-04-12,21.56700,21.61400,20.84400,20.92000,16.63700,-3.84%,61025820 +2017-04-13,20.92100,21.39700,20.90000,21.13200,16.80600,1.01%,42579430 +2017-04-17,21.23800,21.43600,21.21900,21.38700,17.00800,1.21%,14507300 +2017-04-18,21.30600,21.37100,21.20600,21.31000,16.94700,-0.36%,8485900 +2017-04-19,21.37800,21.48300,21.32600,21.36300,16.98900,0.25%,12081460 +2017-04-20,21.50000,21.91200,21.42200,21.82100,17.35400,2.14%,16916190 +2017-04-21,21.74200,21.83300,21.61600,21.76600,17.31000,-0.25%,14683420 +2017-04-24,22.06900,22.19000,21.96800,22.12400,17.59500,1.64%,17531620 +2017-04-25,22.20200,22.40000,22.19500,22.32000,17.75000,0.89%,14723110 +2017-04-26,22.34900,22.39300,22.08700,22.16800,17.63000,-0.68%,14288570 +2017-04-27,22.28900,22.40900,22.20600,22.30900,17.74200,0.64%,11580540 +2017-04-28,22.28300,22.31300,21.97700,22.08100,17.56000,-1.02%,15212760 +2017-05-01,22.20900,22.22600,21.99100,22.13200,17.60100,0.23%,15233710 +2017-05-02,22.34600,22.55000,22.15000,22.54500,17.92900,1.87%,25828860 +2017-05-03,22.45100,22.61900,22.35400,22.49000,17.88600,-0.24%,17886560 +2017-05-04,22.52600,22.58600,22.18600,22.34000,17.76600,-0.67%,16223310 +2017-05-05,22.49600,22.64900,22.40500,22.64500,18.00900,1.37%,23064500 +2017-05-08,22.65200,22.71000,22.38600,22.50800,17.90000,-0.60%,17348990 +2017-05-09,22.56200,22.94000,22.47100,22.84600,18.16900,1.50%,19009470 +2017-05-10,22.94900,23.34200,22.86900,23.13300,18.39700,1.26%,24283110 +2017-05-11,23.06800,23.18500,22.82400,23.10900,18.37800,-0.10%,14492870 +2017-05-12,23.14800,23.60500,23.08400,23.59600,18.76500,2.11%,25631560 +2017-05-15,23.56100,23.99000,23.50000,23.90300,19.00900,1.30%,28960930 +2017-05-16,23.99400,24.12900,23.86900,24.06800,19.14100,0.69%,18025910 +2017-05-17,23.80000,23.89700,23.10900,23.11800,18.38500,-3.95%,30967500 +2017-05-18,23.15800,23.86200,22.76800,23.76600,18.90000,2.80%,30488250 +2017-05-19,23.67100,23.69900,23.20500,23.41000,18.61700,-1.50%,35586110 +2017-05-22,23.55300,23.89800,23.42200,23.83800,18.95800,1.83%,19991980 +2017-05-23,23.83500,23.89300,23.58400,23.65400,18.81100,-0.77%,13618330 +2017-05-24,23.84600,24.00100,23.69700,23.96000,19.05500,1.29%,15820970 +2017-05-25,24.11100,24.15600,23.87300,24.08600,19.15500,0.53%,18902420 +2017-05-26,24.09000,24.16000,23.83200,24.12100,19.18300,0.15%,13059950 +2017-05-30,24.05000,24.13900,23.90000,23.98200,19.07200,-0.58%,28982460 +2017-05-31,24.25200,24.28900,23.75600,23.94800,19.04500,-0.14%,43908850 +2017-06-01,24.16000,24.18700,23.38100,23.45900,18.65600,-2.04%,57624140 +2017-06-02,24.85400,25.58200,24.41500,25.45300,20.24200,8.50%,108355700 +2017-06-05,25.40000,25.67800,25.02000,25.22100,20.05700,-0.91%,39063640 +2017-06-06,25.07700,25.53400,25.06200,25.38600,20.18900,0.65%,29506340 +2017-06-07,25.36800,25.58500,25.29700,25.42800,20.22200,0.17%,27904220 +2017-06-08,25.50000,25.61000,25.23200,25.49500,20.27500,0.26%,27571700 +2017-06-09,25.55100,25.60000,24.14500,24.33400,19.35200,-4.55%,58007330 +2017-06-12,24.04000,24.31100,23.57500,24.26700,19.29900,-0.28%,53326960 +2017-06-13,24.49600,24.79100,24.16700,24.29400,19.32000,0.11%,29698320 +2017-06-14,24.35700,24.49500,23.76300,24.05400,19.12900,-0.99%,34340920 +2017-06-15,23.53400,23.94900,23.52700,23.79900,19.00800,-1.06%,27179440 +2017-06-16,23.89300,23.94300,23.51300,23.62500,18.86900,-0.73%,35252790 +2017-06-19,24.48100,24.48100,24.03500,24.11500,19.26000,2.07%,28222540 +2017-06-20,24.20000,24.36500,23.98500,23.99900,19.16700,-0.48%,24232870 +2017-06-21,24.35800,24.59100,24.19200,24.51200,19.57700,2.14%,34931670 +2017-06-22,24.55100,24.64100,24.30800,24.40400,19.49100,-0.44%,18373280 +2017-06-23,24.35400,24.68700,24.27900,24.52600,19.58800,0.50%,30929720 +2017-06-26,24.59900,24.79000,24.12000,24.27500,19.38800,-1.02%,31995770 +2017-06-27,24.13600,24.19900,23.52300,23.53300,18.79500,-3.06%,33293930 +2017-06-28,23.65900,24.17300,23.45000,24.10500,19.25200,2.43%,24173400 +2017-06-29,23.87000,23.89700,23.05700,23.40400,18.69200,-2.91%,34248820 +2017-06-30,23.62700,23.66900,23.28600,23.30500,18.61300,-0.42%,26160270 +2017-07-03,23.45100,23.52400,22.90800,22.97600,18.35000,-1.41%,21123300 +2017-07-05,23.10000,23.23300,22.91100,23.16100,18.49800,0.81%,29198890 +2017-07-06,22.75600,23.57300,22.75000,23.50400,18.77200,1.48%,25917460 +2017-07-07,23.53000,24.01900,23.52700,23.96200,19.13800,1.95%,24113080 +2017-07-10,24.05100,24.19400,23.88100,24.17700,19.31000,0.90%,21994130 +2017-07-11,24.20000,24.26000,23.93900,24.08900,19.23900,-0.36%,20193550 +2017-07-12,24.30000,24.71800,24.10600,24.64200,19.68100,2.30%,26606100 +2017-07-13,24.71200,24.98700,24.65500,24.73100,19.75200,0.36%,19995770 +2017-07-14,24.86300,25.04000,24.78500,25.02900,19.99000,1.20%,14052230 +2017-07-17,25.07900,25.23600,24.88600,24.90200,19.88900,-0.51%,18550810 +2017-07-18,24.72600,25.09300,24.60600,25.08800,20.03700,0.75%,12681590 +2017-07-19,25.20000,25.45400,25.05500,25.44000,20.31800,1.40%,25129460 +2017-07-20,25.45000,25.50000,25.23500,25.34300,20.24100,-0.38%,11821840 +2017-07-21,25.15300,25.35200,25.04600,25.31100,20.21500,-0.13%,14266780 +2017-07-24,25.32900,25.36800,25.16900,25.30300,20.20900,-0.03%,13353370 +2017-07-25,25.28000,25.44100,25.01800,25.43000,20.31000,0.50%,15809820 +2017-07-26,25.46900,25.81900,25.46200,25.70100,20.52700,1.07%,18523140 +2017-07-27,25.82100,25.84900,24.89500,25.09500,20.04300,-2.36%,31801790 +2017-07-28,24.89200,25.11200,24.75000,25.03700,19.99600,-0.23%,25717340 +2017-07-31,25.09800,25.24500,24.54600,24.66600,19.70000,-1.48%,18787970 +2017-08-01,24.82300,25.00000,24.69600,24.83900,19.83800,0.70%,16943570 +2017-08-02,25.46000,25.72800,25.10600,25.33600,20.23500,2.00%,36755040 +2017-08-03,25.28100,25.30000,24.72300,25.02900,19.99000,-1.21%,23287470 +2017-08-04,25.07400,25.09700,24.81200,24.91700,19.90100,-0.45%,13399730 +2017-08-07,24.93900,25.28900,24.89000,25.24400,20.16200,1.31%,16686580 +2017-08-08,25.19800,25.42900,25.04200,25.13600,20.07600,-0.43%,20196340 +2017-08-09,24.95300,25.03600,24.75200,24.91700,19.90100,-0.87%,21155550 +2017-08-10,24.66600,24.70000,24.04600,24.07100,19.22500,-3.40%,27819180 +2017-08-11,24.00500,24.52400,23.87000,24.41700,19.50100,1.44%,16796500 +2017-08-14,24.68600,25.12500,24.60000,25.09100,20.04000,2.76%,16419700 +2017-08-15,25.22000,25.40600,25.12700,25.36900,20.26200,1.11%,19844600 +2017-08-16,25.43200,25.47400,25.18100,25.34200,20.24000,-0.11%,15136020 +2017-08-17,25.30000,25.42500,24.66500,24.69500,19.72300,-2.55%,22366400 +2017-08-18,24.73300,25.14800,24.61300,24.93700,19.91700,0.98%,20060170 +2017-08-21,25.18900,25.18900,24.61800,24.96200,19.93700,0.10%,19538880 +2017-08-22,25.18300,25.61900,25.10000,25.51900,20.38100,2.23%,26664900 +2017-08-23,25.39200,25.89100,25.33900,25.69200,20.52000,0.68%,27713860 +2017-08-24,25.86700,25.93600,25.11000,25.50500,20.37000,-0.73%,48063090 +2017-08-25,25.22500,25.44000,24.37800,24.55900,19.61500,-3.71%,69014170 +2017-08-28,24.70400,24.76400,24.25000,24.32500,19.42800,-0.95%,33122220 +2017-08-29,24.12900,24.45800,24.00300,24.17300,19.30600,-0.62%,33251830 +2017-08-30,24.15600,24.63400,24.08800,24.60200,19.64900,1.77%,21630050 +2017-08-31,24.66200,25.25300,24.55500,25.20700,20.13200,2.46%,29154700 +2017-09-01,25.23300,25.53400,25.23000,25.27300,20.18500,0.26%,23182360 +2017-09-05,25.01200,25.27300,24.70200,24.90500,19.89100,-1.46%,24254140 +2017-09-06,25.06100,25.13100,24.77000,24.93800,19.91700,0.13%,13767290 +2017-09-07,24.97900,25.00000,24.61300,24.65500,19.69100,-1.13%,15905640 +2017-09-08,24.59200,24.64000,24.31000,24.41100,19.49700,-0.99%,18059970 +2017-09-11,24.70800,24.82400,24.60100,24.77400,19.78600,1.49%,16012820 +2017-09-12,24.96600,24.97400,24.55000,24.71400,19.73900,-0.24%,18197570 +2017-09-13,24.58200,24.79100,24.51500,24.62400,19.66700,-0.36%,29623450 +2017-09-14,24.46200,24.75100,24.32400,24.69500,19.72300,0.29%,28548870 +2017-09-15,24.76300,25.11900,24.51100,25.05500,20.01100,1.46%,47932340 +2017-09-18,25.10500,25.28300,24.86100,24.98200,20.03400,-0.29%,25546880 +2017-09-19,25.11700,25.18500,24.83300,24.97600,20.02900,-0.02%,21622880 +2017-09-20,24.97400,24.98800,23.78600,24.29100,19.48000,-2.74%,56725810 +2017-09-21,24.24600,24.27000,23.81800,24.03800,19.27700,-1.04%,27438620 +2017-09-22,23.83400,24.07500,23.81200,23.92400,19.18600,-0.47%,22934040 +2017-09-25,23.71900,23.78100,23.15300,23.55100,18.88600,-1.56%,37873360 +2017-09-26,23.78800,23.99500,23.53100,23.72700,19.02800,0.75%,38683690 +2017-09-27,23.95000,24.26700,23.85800,24.05800,19.29300,1.40%,26116490 +2017-09-28,23.95100,24.33600,23.95000,24.29400,19.48200,0.98%,21694870 +2017-09-29,24.29400,24.42800,24.15100,24.25400,19.45000,-0.16%,16987940 +2017-10-02,24.53100,24.53100,23.97500,24.04700,19.28400,-0.85%,19206520 +2017-10-03,24.00800,24.09500,23.78900,23.95000,19.20600,-0.40%,25411600 +2017-10-04,23.87800,24.23300,23.75100,24.20000,19.40700,1.04%,22823140 +2017-10-05,24.32700,24.57400,24.23700,24.36700,19.54100,0.69%,22693160 +2017-10-06,24.03000,24.57500,24.03000,24.57400,19.70700,0.85%,17189880 +2017-10-09,24.60000,24.72500,24.53900,24.64200,19.76100,0.28%,16445120 +2017-10-10,24.75300,24.81600,24.30400,24.59900,19.72700,-0.17%,15272300 +2017-10-11,24.52100,25.11700,24.51400,25.04000,20.08100,1.79%,25830000 +2017-10-12,25.04200,25.12800,24.82800,24.87400,19.94700,-0.66%,19986340 +2017-10-13,25.01500,25.08400,24.74700,24.79600,19.88500,-0.31%,15219090 +2017-10-16,24.85800,24.94700,24.56200,24.66700,19.78100,-0.52%,14876540 +2017-10-17,24.58400,24.59400,24.23400,24.26200,19.45700,-1.64%,26885760 +2017-10-18,24.33300,24.46100,23.98000,24.40000,19.56700,0.57%,19698030 +2017-10-19,24.08200,24.43700,23.83600,24.42900,19.59100,0.12%,25180290 +2017-10-20,24.69600,24.70000,24.37600,24.42400,19.58700,-0.02%,23096780 +2017-10-23,24.51800,24.56500,24.27100,24.42700,19.58900,0.01%,23310310 +2017-10-24,24.50700,24.81400,24.41100,24.76800,19.86200,1.40%,21786660 +2017-10-25,24.58800,24.89300,24.42300,24.58200,19.71300,-0.75%,20506780 +2017-10-26,24.72700,24.78500,24.37600,24.37600,19.54800,-0.84%,24377910 +2017-10-27,24.45700,25.29900,24.27900,25.29000,20.28100,3.75%,44576360 +2017-10-30,25.33000,26.22000,25.32700,26.12300,20.94900,3.29%,49403990 +2017-10-31,26.25000,26.67000,26.13000,26.39100,21.16400,1.03%,31733670 +2017-11-01,26.42400,26.56400,25.68900,25.92900,20.79300,-1.75%,26979600 +2017-11-02,26.21700,26.46400,24.88700,25.95000,20.81000,0.08%,66620610 +2017-11-03,26.40300,27.80000,25.71100,27.36300,21.94300,5.45%,120133060 +2017-11-06,27.83000,28.18000,27.00300,27.75200,22.25500,1.42%,76302160 +2017-11-07,27.25400,27.45000,26.75400,27.13200,21.75800,-2.23%,36622450 +2017-11-08,26.93300,27.38200,26.72400,27.24000,21.84500,0.40%,29454840 +2017-11-09,26.86400,27.04000,26.25000,26.56400,21.30300,-2.48%,29672740 +2017-11-10,26.57900,26.66400,26.36000,26.49600,21.24800,-0.26%,20138350 +2017-11-13,26.25000,26.59800,26.15500,26.50100,21.25200,0.02%,28039520 +2017-11-14,26.33000,26.55800,26.12600,26.32600,21.11200,-0.66%,19339940 +2017-11-15,26.23000,26.70000,25.80300,26.56000,21.29900,0.89%,29072170 +2017-11-16,26.68000,27.46500,26.61100,27.21100,21.82200,2.45%,31000330 +2017-11-17,27.17700,27.21100,26.84300,27.18600,21.80200,-0.09%,23266070 +2017-11-20,27.26200,27.67500,27.13900,27.48800,22.04400,1.11%,27658990 +2017-11-21,27.61000,27.82100,27.49100,27.65900,22.18100,0.62%,19942440 +2017-11-22,27.70200,27.77100,27.41700,27.53700,22.08300,-0.44%,18616220 +2017-11-24,27.66700,28.29900,27.65100,28.23800,22.64500,2.55%,11572970 +2017-11-27,28.02600,28.56800,27.97700,28.46200,22.82500,0.79%,26062850 +2017-11-28,28.48600,28.49000,27.68400,27.74000,22.24600,-2.54%,26633410 +2017-11-29,27.80000,27.81400,26.48700,27.15000,21.77300,-2.13%,47230740 +2017-11-30,27.17800,27.83500,27.00900,27.79400,22.28900,2.37%,31451700 +2017-12-01,27.52100,27.55100,26.40500,27.15600,21.77700,-2.30%,46739400 +2017-12-04,27.39100,27.45200,26.01400,26.36100,21.14000,-2.93%,47238870 +2017-12-05,26.26600,26.61200,26.04500,26.16500,20.98300,-0.74%,37789350 +2017-12-06,25.88300,26.44200,25.42000,26.38900,21.16200,0.86%,42851240 +2017-12-07,27.48900,27.57000,26.16700,26.38900,21.16200,,77597630 +2017-12-08,26.57700,26.69400,25.93000,25.99100,20.84300,-1.51%,41143300 +2017-12-11,25.93400,26.35500,25.87900,25.99500,20.84600,0.02%,33168740 +2017-12-12,25.93600,26.08800,25.57200,25.87000,20.74600,-0.48%,28446070 +2017-12-13,26.04100,26.32900,26.01800,26.20300,21.01300,1.29%,26776400 +2017-12-14,26.23400,26.30000,25.67000,25.93400,20.79700,-1.03%,37469170 +2017-12-15,26.16500,26.60000,25.82600,26.57300,21.31000,2.46%,42785070 +2017-12-18,26.40800,26.65100,26.25900,26.43900,21.34300,-0.50%,29483090 +2017-12-19,26.33000,26.52900,26.12700,26.37000,21.28700,-0.26%,18836990 +2017-12-20,26.61400,26.63500,26.27800,26.56400,21.44400,0.74%,19766090 +2017-12-21,26.59500,26.62500,26.10700,26.15300,21.11200,-1.55%,17559430 +2017-12-22,26.18200,26.33700,25.87000,26.23500,21.17800,0.31%,14383800 +2017-12-26,25.72300,26.23500,25.33900,25.81000,20.83500,-1.62%,22036580 +2017-12-27,25.88400,26.16100,25.85000,25.91200,20.91700,0.40%,35082590 +2017-12-28,26.01600,26.08000,25.85500,26.04200,21.02200,0.50%,13498520 +2017-12-29,25.97700,26.19500,25.66400,25.69000,20.73800,-1.35%,17613050 +2018-01-02,25.97700,26.75000,25.75700,26.70100,21.55400,3.94%,32829060 +2018-01-03,26.72900,27.07300,26.60300,26.99300,21.79000,1.09%,30884400 +2018-01-04,27.15900,27.17600,26.84300,27.00200,21.79700,0.03%,18946630 +2018-01-05,27.19700,27.42600,26.94500,27.16200,21.92600,0.59%,28515810 +2018-01-08,27.09200,27.25500,26.90600,27.22700,21.97900,0.24%,20906450 +2018-01-09,27.30600,27.38500,26.81900,26.85000,21.67500,-1.38%,25983120 +2018-01-10,26.59800,26.61400,26.07300,26.28300,21.21700,-2.11%,30543900 +2018-01-11,26.35700,26.38500,26.15500,26.35000,21.27100,0.25%,17324620 +2018-01-12,26.33900,26.53200,26.20100,26.42900,21.33500,0.30%,19804690 +2018-01-16,26.51800,26.70000,26.16600,26.32500,21.25100,-0.39%,32441360 +2018-01-17,26.54800,26.65300,26.04600,26.58100,21.45700,0.97%,36726320 +2018-01-18,26.54600,27.00600,26.44800,26.98000,21.78000,1.50%,29537380 +2018-01-19,26.91500,26.94400,26.60700,26.63900,21.50400,-1.26%,29586290 +2018-01-22,26.56500,26.67700,26.06200,26.21100,21.15900,-1.61%,26490170 +2018-01-23,26.17400,26.44100,25.81100,26.29000,21.22300,0.30%,34490570 +2018-01-24,26.09700,26.32700,25.60000,25.68600,20.73500,-2.30%,44987260 +2018-01-25,25.77400,25.78400,24.70000,24.72900,19.96200,-3.73%,59055750 +2018-01-26,24.94200,25.09500,24.52400,25.07900,20.24500,1.42%,48368500 +2018-01-29,24.82800,24.94900,24.34900,24.54700,19.81500,-2.12%,49970380 +2018-01-30,24.12500,24.50300,23.70100,24.09800,19.45300,-1.83%,45656830 +2018-01-31,25.00000,25.31400,24.48600,24.80300,20.02200,2.93%,79916080 +2018-02-01,24.17200,24.59000,23.81000,23.87900,19.27600,-3.73%,66276440 +2018-02-02,23.67700,23.79600,23.40900,23.54800,19.00900,-1.39%,58047500 +2018-02-05,23.46800,24.40000,22.76000,22.81000,18.41300,-3.13%,64368360 +2018-02-06,22.56200,24.04000,22.49000,24.03800,19.40500,5.38%,76109560 +2018-02-07,23.87600,24.31000,23.70000,23.73800,19.16200,-1.25%,40184430 +2018-02-08,23.73900,23.85200,22.95100,22.95700,18.53200,-3.29%,38195730 +2018-02-09,23.27900,23.71200,22.62500,23.55000,19.01100,2.58%,40329280 +2018-02-12,23.78600,24.54800,23.75000,24.44000,19.72900,3.78%,34909780 +2018-02-13,24.10100,24.60300,24.00600,24.58600,19.84700,0.60%,23416920 +2018-02-14,24.50000,24.86500,24.34800,24.76600,19.99200,0.73%,25161210 +2018-02-15,24.92800,25.18400,24.44300,25.18300,20.32900,1.68%,25406290 +2018-02-16,25.12700,25.23700,24.80400,24.88900,20.09200,-1.17%,31717500 +2018-02-20,24.87500,25.57400,24.75200,24.96200,20.15000,0.29%,41347530 +2018-02-21,25.24900,25.34700,24.84500,24.86200,20.07000,-0.40%,27942040 +2018-02-22,24.91200,25.31000,24.82700,24.93500,20.12900,0.29%,19256080 +2018-02-23,25.21400,25.50300,25.02900,25.37100,20.48100,1.75%,17961220 +2018-02-26,25.19600,25.44400,25.10000,25.29500,20.41900,-0.30%,28415940 +2018-02-27,25.20900,25.56700,25.16800,25.18100,20.32700,-0.45%,20861680 +2018-02-28,25.40800,25.44900,24.59800,24.64600,19.89500,-2.12%,28581610 +2018-03-01,24.58600,24.91200,24.13100,24.33100,19.64100,-1.28%,26044350 +2018-03-02,24.04300,25.11800,24.02300,25.08700,20.25100,3.11%,27401640 +2018-03-05,24.99000,25.13400,24.34200,24.69800,19.93700,-1.55%,25899600 +2018-03-06,24.93100,25.13000,24.73200,25.09600,20.25900,1.61%,30030040 +2018-03-07,24.86900,24.94000,24.43300,24.70500,19.94300,-1.56%,31548590 +2018-03-08,24.82600,24.83000,24.59200,24.69500,19.93500,-0.04%,32877380 +2018-03-09,24.85800,25.42800,24.76300,25.37800,20.48600,2.77%,27546280 +2018-03-12,26.06500,26.43000,25.96200,26.28400,21.21800,3.57%,52442350 +2018-03-13,26.64300,27.38500,26.02300,26.12200,21.08700,-0.62%,66662050 +2018-03-14,26.20000,26.23400,25.51500,26.05900,21.03600,-0.24%,38943010 +2018-03-15,26.37300,26.89000,26.35000,26.77600,21.61500,2.75%,53993410 +2018-03-16,26.30000,26.36000,25.44100,25.48700,20.57400,-4.81%,112417090 +2018-03-19,25.31000,25.64900,24.27700,24.49500,19.77400,-3.89%,69701890 +2018-03-20,24.51000,24.80500,24.12800,24.23600,19.56400,-1.06%,61214490 +2018-03-21,24.05800,25.05900,24.00600,24.60000,20.00000,1.50%,54394480 +2018-03-22,24.20300,24.67200,24.15000,24.35700,19.80200,-0.99%,42158480 +2018-03-23,24.33800,24.52200,24.04100,24.24800,19.71300,-0.45%,58453370 +2018-03-26,24.76700,24.88300,24.05100,24.77300,20.14000,2.17%,45598480 +2018-03-27,24.80800,25.42500,24.16000,24.43700,19.86700,-1.36%,63091210 +2018-03-28,24.40800,24.69300,23.56000,23.66800,19.24200,-3.15%,41744050 +2018-03-29,23.80900,24.08400,23.47600,23.56500,19.15800,-0.44%,46874130 +2018-04-02,23.39500,23.61200,22.54400,22.76800,18.51000,-3.38%,53087860 +2018-04-03,23.08600,23.69800,22.72100,23.67800,19.25000,4.00%,45568700 +2018-04-04,23.00500,23.79200,22.95000,23.69900,19.26700,0.09%,37719740 +2018-04-05,24.07600,24.16800,23.50000,23.63100,19.21200,-0.29%,35798190 +2018-04-06,23.37300,23.65400,22.77600,22.88700,18.60700,-3.15%,30247590 +2018-04-09,22.99800,23.96600,22.92600,23.47400,19.08400,2.56%,37493720 +2018-04-10,23.95600,24.15600,23.76600,23.97500,19.49100,2.13%,35372280 +2018-04-11,23.81200,24.07200,23.70800,24.03200,19.53800,0.24%,19922020 +2018-04-12,24.14300,24.26400,23.71000,23.94300,19.46500,-0.37%,41035880 +2018-04-13,25.00000,25.20000,24.49000,24.69400,20.07600,3.14%,48312330 +2018-04-16,24.90900,24.98900,24.56800,24.93700,20.27400,0.98%,25171750 +2018-04-17,25.08900,25.28500,24.96400,25.17400,20.46600,0.95%,25083830 +2018-04-18,25.10000,25.16700,24.74600,24.95900,20.29100,-0.85%,20510640 +2018-04-19,24.35400,24.62800,24.06600,24.28600,19.74400,-2.70%,50140990 +2018-04-20,24.12200,24.16000,23.50100,23.71200,19.27800,-2.36%,41529920 +2018-04-23,23.79900,23.83200,23.21200,23.34500,18.97900,-1.55%,31337100 +2018-04-24,23.57400,23.61200,22.66900,22.83900,18.56800,-2.17%,44888790 +2018-04-25,22.90000,23.11000,22.58600,22.90000,18.61700,0.27%,34022900 +2018-04-26,23.10000,23.18800,22.83000,23.04200,18.73300,0.62%,32750880 +2018-04-27,23.35700,23.42000,23.07000,23.27800,18.92500,1.02%,27211390 +2018-04-30,23.25800,23.41200,22.83200,22.94200,18.65200,-1.44%,39681590 +2018-05-01,23.08500,23.08500,22.63600,23.03800,18.73000,0.42%,44947150 +2018-05-02,23.33000,23.34400,22.68000,22.87400,18.59600,-0.71%,52950340 +2018-05-03,22.64900,22.78800,22.26800,22.52500,18.31300,-1.53%,58011390 +2018-05-04,22.36500,23.20900,22.19800,23.05200,18.74100,2.34%,51302800 +2018-05-07,23.13000,23.69000,23.10000,23.59700,19.18400,2.36%,36953390 +2018-05-08,23.57400,23.89600,23.48200,23.88500,19.41800,1.22%,40148830 +2018-05-09,23.58000,23.91300,23.40500,23.80500,19.35300,-0.33%,35031160 +2018-05-10,23.97300,24.37300,23.86100,24.35100,19.79700,2.29%,25747260 +2018-05-11,24.30800,24.45000,24.16000,24.33800,19.78700,-0.05%,24052050 +2018-05-14,24.62800,24.84200,24.38000,24.47600,19.89900,0.57%,27579540 +2018-05-15,24.23100,24.44400,23.85000,24.15800,19.64000,-1.30%,24983860 +2018-05-16,24.21400,24.22100,23.89900,24.05100,19.55300,-0.44%,29329640 +2018-05-17,23.81200,24.16600,23.80000,23.94500,19.46700,-0.44%,22825190 +2018-05-18,23.98600,24.06200,23.58800,23.59900,19.18600,-1.44%,25262000 +2018-05-21,23.94600,24.05000,23.66700,23.90500,19.43500,1.30%,25719500 +2018-05-22,24.02400,24.13700,23.75800,23.84900,19.38900,-0.23%,19217710 +2018-05-23,23.62300,24.06300,23.60300,24.05600,19.55700,0.87%,23453570 +2018-05-24,24.08600,24.43600,24.00000,24.35300,19.79900,1.23%,22799280 +2018-05-25,24.40400,25.06800,24.40400,25.00300,20.32700,2.67%,32214250 +2018-05-29,24.86400,25.11100,24.84700,24.96900,20.30000,-0.14%,28281010 +2018-05-30,25.11800,25.20300,24.93300,24.94000,20.27600,-0.12%,26843690 +2018-05-31,24.92600,25.52900,24.90000,25.20700,20.49300,1.07%,34698050 +2018-06-01,25.43700,25.77000,25.25400,25.63400,20.84000,1.69%,26360230 +2018-06-04,25.80000,25.93600,25.62300,25.83700,21.00500,0.79%,25885500 +2018-06-05,25.94600,26.13500,25.80400,25.92600,21.07800,0.34%,42374110 +2018-06-06,26.07400,26.37800,25.97100,26.35200,21.42400,1.64%,37465300 +2018-06-07,26.30000,26.64800,26.29200,26.46800,21.51800,0.44%,46076580 +2018-06-08,25.67400,25.99300,25.37400,25.79700,20.97300,-2.54%,73693820 +2018-06-11,25.78600,26.18000,25.63200,26.08300,21.20500,1.11%,31859410 +2018-06-12,26.03300,26.17300,25.84000,26.14300,21.25400,0.23%,27594000 +2018-06-13,26.17600,26.60700,26.07100,26.35800,21.42900,0.82%,34868220 +2018-06-14,26.50000,26.90700,26.41000,26.84600,21.82600,1.85%,37041620 +2018-06-15,27.00400,27.18100,26.63300,27.02300,21.96900,0.66%,60968660 +2018-06-18,26.90000,26.90000,26.42300,26.45000,21.50400,-2.12%,30190560 +2018-06-19,25.60000,26.11300,25.41500,26.09500,21.35700,-1.34%,36221470 +2018-06-20,26.15000,26.40200,26.07400,26.12200,21.37900,0.10%,24951250 +2018-06-21,26.15800,26.25700,25.84400,25.96500,21.25100,-0.60%,18186370 +2018-06-22,26.11800,26.15000,25.89600,25.97100,21.25600,0.02%,52411770 +2018-06-25,25.64200,25.64200,25.04300,25.24200,20.65900,-2.81%,29705320 +2018-06-26,25.30000,25.46100,25.05500,25.15400,20.58700,-0.35%,24233270 +2018-06-27,25.20900,25.51600,24.68500,24.71100,20.22500,-1.76%,24719870 +2018-06-28,24.62800,24.73200,24.22700,24.49000,20.04400,-0.89%,33241280 +2018-06-29,24.69500,24.69500,24.25700,24.26400,19.85900,-0.92%,42793820 +2018-07-02,24.00900,24.22200,23.74200,24.20500,19.81000,-0.24%,33369180 +2018-07-03,24.33600,24.33900,23.90000,23.92900,19.58400,-1.14%,11590500 +2018-07-05,24.17900,24.56100,24.06800,24.54000,20.08500,2.55%,25298800 +2018-07-06,24.49000,24.86000,24.44200,24.76800,20.27100,0.93%,23112140 +2018-07-09,24.90000,24.92300,24.55300,24.74300,20.25100,-0.10%,17954800 +2018-07-10,24.83400,25.18000,24.70500,25.05600,20.50700,1.27%,16413190 +2018-07-11,24.49500,24.75400,24.26100,24.34400,19.92400,-2.84%,35760700 +2018-07-12,20.70800,21.02800,19.74600,20.99800,17.18600,-13.74%,435082790 +2018-07-13,21.25000,21.40000,20.19000,20.24600,16.57000,-3.58%,161800770 +2018-07-16,20.16000,20.63800,20.05300,20.32500,16.63500,0.39%,102276590 +2018-07-17,20.22100,20.90900,20.20100,20.83100,17.04900,2.49%,110827190 +2018-07-18,20.72200,20.98800,20.66300,20.87800,17.08700,0.23%,80834300 +2018-07-19,20.82900,21.14800,20.80400,21.03700,17.21800,0.76%,63247210 +2018-07-20,21.01000,21.12100,20.87600,21.03300,17.21400,-0.02%,63831100 +2018-07-23,21.04100,21.86400,21.04000,21.67200,17.73700,3.04%,82211270 +2018-07-24,21.78000,22.03900,21.60000,21.73400,17.78800,0.29%,81157810 +2018-07-25,21.77100,22.86500,21.77100,22.59700,18.49400,3.97%,93628280 +2018-07-26,22.65000,22.97700,22.15700,22.31800,18.26600,-1.23%,85069040 +2018-07-27,22.40100,22.92900,22.00700,22.10500,18.09200,-0.95%,79443170 +2018-07-30,22.11100,22.80200,22.10500,22.51900,18.43000,1.87%,75275490 +2018-07-31,22.66800,22.88400,22.15400,22.17700,18.15100,-1.52%,63860080 +2018-08-01,22.32600,22.39400,21.62000,21.68000,17.74400,-2.24%,42668860 +2018-08-02,21.42700,21.82600,21.32500,21.63500,17.70700,-0.21%,40311560 +2018-08-03,21.57500,21.80000,21.44000,21.78100,17.82600,0.67%,24832440 +2018-08-06,21.66300,21.83100,21.58600,21.69500,17.75600,-0.39%,22638600 +2018-08-07,21.92200,22.18400,21.71400,22.03100,18.03100,1.55%,29800020 +2018-08-08,22.05400,22.12300,21.89500,21.94600,17.96200,-0.39%,15804690 +2018-08-09,22.01500,22.02500,21.59400,21.65800,17.72600,-1.31%,27563420 +2018-08-10,21.28100,21.44800,21.04600,21.22300,17.37000,-2.01%,37024740 +2018-08-13,21.16500,21.39800,21.04500,21.10800,17.27600,-0.54%,29842210 +2018-08-14,21.15800,21.15800,20.68400,20.73000,16.96600,-1.79%,36327090 +2018-08-15,20.51300,20.75800,20.27700,20.65800,16.90700,-0.35%,41132080 +2018-08-16,20.77700,20.88600,20.66900,20.86900,17.08000,1.02%,29239180 +2018-08-17,20.79700,21.11900,20.55100,20.92700,17.12800,0.28%,39092880 +2018-08-20,20.94800,21.00000,20.58600,20.67200,16.91900,-1.22%,54492910 +2018-08-21,20.75200,21.14400,20.71100,21.05100,17.22900,1.83%,29956130 +2018-08-22,21.04500,21.17100,20.74300,20.75400,16.98600,-1.41%,26890420 +2018-08-23,20.77300,20.90800,20.52800,20.55900,16.82600,-0.94%,35578010 +2018-08-24,20.63500,20.92700,20.46800,20.90000,17.10500,1.66%,20544070 +2018-08-27,21.02500,21.43700,20.86300,21.29700,17.43000,1.90%,28213290 +2018-08-28,21.46300,21.59600,21.25700,21.44300,17.55000,0.69%,24339650 +2018-08-29,21.48100,21.58000,21.34500,21.49900,17.59600,0.26%,18124620 +2018-08-30,21.49700,21.69400,21.46100,21.66500,17.73200,0.77%,26529370 +2018-08-31,21.60300,21.93200,21.58500,21.90300,17.92600,1.10%,27622980 +2018-09-04,21.85900,22.02900,21.71300,21.94300,17.95900,0.18%,36662780 +2018-09-05,21.99500,22.18000,21.95800,22.14200,18.12200,0.91%,37194220 +2018-09-06,22.15000,22.28200,21.39200,21.59700,17.67600,-2.46%,62509070 +2018-09-07,22.42000,23.54100,22.40000,23.25800,19.03500,7.69%,104703000 +2018-09-10,23.46600,24.09500,23.20500,24.06100,19.69300,3.45%,60879910 +2018-09-11,23.77000,23.97000,23.04000,23.25500,19.03300,-3.35%,60755430 +2018-09-12,22.81000,23.08500,22.28300,22.98900,18.81500,-1.14%,53079480 +2018-09-13,23.36900,23.92200,23.11200,23.54200,19.26800,2.41%,43757270 +2018-09-14,23.51600,23.70900,23.36900,23.63400,19.34300,0.39%,28095480 +2018-09-17,24.00000,24.03000,23.43100,23.48300,19.21900,-0.64%,36739180 +2018-09-18,23.50000,24.14000,23.48700,23.97300,19.76400,2.09%,50510710 +2018-09-19,24.04700,24.24900,23.97700,24.17900,19.93400,0.86%,31159840 +2018-09-20,24.29900,24.60400,24.17200,24.49300,20.19200,1.30%,39985940 +2018-09-21,24.63300,24.87700,24.51800,24.81000,20.45400,1.29%,135320540 +2018-09-24,24.80500,25.01000,24.73100,24.94500,20.56500,0.54%,45326520 +2018-09-25,24.89800,24.93500,24.58000,24.76500,20.41700,-0.72%,47037390 +2018-09-26,24.56400,24.80500,24.48000,24.54300,20.23400,-0.90%,33428450 +2018-09-27,24.56900,24.78800,24.49100,24.64500,20.31800,0.42%,29571540 +2018-09-28,24.55400,24.69700,24.38500,24.67300,20.34100,0.11%,26739110 +2018-10-01,24.78800,25.21400,24.76700,24.95100,20.57000,1.13%,27710180 +2018-10-02,24.91400,25.17100,24.79200,24.81000,20.45400,-0.57%,24887790 +2018-10-03,24.88100,25.13300,24.70400,24.94200,20.56300,0.53%,19607130 +2018-10-04,24.66600,24.97300,24.62000,24.81700,20.46000,-0.50%,25663020 +2018-10-05,24.83900,25.00500,24.24000,24.42300,20.13500,-1.59%,33859510 +2018-10-08,24.33100,24.54200,24.03800,24.13700,19.89900,-1.17%,33396970 +2018-10-09,24.05900,24.57300,24.03700,24.47000,20.17300,1.38%,24675810 +2018-10-10,24.29300,24.50700,23.16400,23.18300,19.11200,-5.26%,56327410 +2018-10-11,23.19700,23.56000,22.71900,22.89000,18.87100,-1.26%,37423590 +2018-10-12,23.47600,23.56700,22.91100,23.29500,19.20500,1.77%,32590300 +2018-10-15,23.10300,23.53300,23.00400,23.24700,19.16500,-0.21%,30099360 +2018-10-16,23.60000,23.87600,23.41800,23.83200,19.64700,2.52%,30354750 +2018-10-17,23.97400,23.97400,23.39200,23.71700,19.55300,-0.48%,20262360 +2018-10-18,23.54300,23.68200,22.65300,22.80200,18.79800,-3.86%,37442720 +2018-10-19,23.00000,23.10900,22.69300,22.82800,18.82000,0.11%,32232640 +2018-10-22,23.05600,23.24300,22.80400,22.86200,18.84800,0.15%,25618690 +2018-10-23,22.28100,22.95400,21.88200,22.90500,18.88300,0.19%,35990230 +2018-10-24,22.64000,22.64100,21.78400,21.87100,18.03100,-4.51%,37810200 +2018-10-25,21.98800,22.33900,21.91500,22.22400,18.32200,1.61%,35193220 +2018-10-26,21.55700,21.73400,20.92000,21.31500,17.57200,-4.09%,53324070 +2018-10-29,21.61900,21.86900,20.82300,21.15000,17.43600,-0.77%,28636140 +2018-10-30,21.37800,22.15600,21.10000,22.10100,18.22000,4.50%,29696700 +2018-10-31,22.50000,22.56700,22.17100,22.34900,18.42500,1.12%,28148970 +2018-11-01,22.51600,23.42300,22.37200,22.98800,18.95200,2.86%,36830370 +2018-11-02,22.53300,22.59700,21.77500,22.07700,18.20100,-3.96%,40240800 +2018-11-05,21.90200,22.11000,21.37100,22.00900,18.14500,-0.31%,27608870 +2018-11-06,22.03000,22.91600,21.97200,22.82500,18.81700,3.71%,29466740 +2018-11-07,23.19900,23.52900,22.92100,23.44000,19.32400,2.69%,29003560 +2018-11-08,23.27100,24.26200,23.27100,24.02500,19.80700,2.50%,29795580 +2018-11-09,23.50000,23.90200,23.25400,23.89900,19.70300,-0.52%,33611280 +2018-11-12,23.10000,23.18700,22.02800,22.36300,18.43600,-6.43%,50305870 +2018-11-13,22.54900,22.98200,22.23200,22.48300,18.53500,0.54%,26696590 +2018-11-14,22.67600,23.05300,22.56200,22.62000,18.64800,0.61%,25411060 +2018-11-15,22.62200,23.93100,22.58600,23.63400,19.48400,4.48%,36694190 +2018-11-16,23.38200,23.92000,23.16500,23.76100,19.58900,0.54%,36005470 +2018-11-19,23.65300,24.10800,22.85400,22.91300,18.89000,-3.57%,35322110 +2018-11-20,22.39400,22.90800,22.25800,22.77100,18.77300,-0.62%,32123760 +2018-11-21,23.02200,23.33100,22.75100,23.00000,18.96200,1.01%,19926260 +2018-11-23,22.75800,23.26900,22.75800,22.99000,18.95300,-0.04%,8065950 +2018-11-26,23.42200,23.81500,23.15500,23.53100,19.39900,2.35%,28713820 +2018-11-27,23.35800,23.83700,23.24200,23.58300,19.44200,0.22%,30408540 +2018-11-28,23.65000,23.80000,23.16200,23.52200,19.39200,-0.26%,31080320 +2018-11-29,23.42700,23.86300,23.27600,23.57800,19.43800,0.24%,17919540 +2018-11-30,23.54000,23.82800,23.33900,23.74100,19.57200,0.69%,40082850 +2018-12-03,24.52000,24.70400,24.14700,24.20700,19.95700,1.96%,35240310 +2018-12-04,24.04900,24.11300,23.15800,23.20400,19.13000,-4.14%,36455180 +2018-12-06,22.62400,22.72500,21.76100,22.72400,18.73400,-2.07%,57858750 +2018-12-07,23.40500,23.82800,22.45000,22.85600,18.84300,0.58%,78395820 +2018-12-10,22.79500,24.03200,22.65100,23.92500,19.72400,4.68%,43343840 +2018-12-11,24.34600,25.03400,24.34200,24.68400,20.35000,3.17%,57729650 +2018-12-12,25.24400,26.01900,25.20000,25.49800,21.02100,3.30%,68707340 +2018-12-13,25.84600,26.15000,25.45800,25.83000,21.29500,1.30%,54355090 +2018-12-14,25.53600,26.15900,25.46300,25.48300,21.00900,-1.34%,42727380 +2018-12-17,25.39900,26.13200,25.30800,25.41300,20.95100,-0.27%,56238300 +2018-12-18,25.50800,25.55900,24.88100,24.96700,20.80200,-1.76%,51849470 +2018-12-19,24.90000,25.59300,24.25200,24.38900,20.32000,-2.32%,59727630 +2018-12-20,24.44000,24.85000,23.84500,24.18900,20.15300,-0.82%,75365290 +2018-12-21,24.18900,25.17400,24.18900,24.49100,20.40500,1.25%,102137900 +2018-12-24,24.20000,24.37000,23.35100,23.38000,19.47900,-4.54%,28493660 +2018-12-26,23.77800,24.85000,23.35000,24.81400,20.67400,6.13%,36741330 +2018-12-27,24.50000,25.12300,24.21400,25.08500,20.90000,1.09%,37507250 +2018-12-28,25.30000,25.80600,25.11600,25.35900,21.12800,1.09%,28702040 +2018-12-31,25.78300,25.85000,25.09500,25.42800,21.18600,0.27%,26589960 +2019-01-02,24.88500,25.47000,24.64900,25.35100,21.12200,-0.30%,30345530 +2019-01-03,24.45600,24.65400,23.03300,23.09600,19.24300,-8.90%,68579600 +2019-01-04,23.42900,23.64500,23.16700,23.32300,19.43200,0.98%,54247670 +2019-01-07,23.36500,24.02400,23.07600,23.79800,19.82800,2.04%,53433060 +2019-01-08,24.01100,24.19000,23.33700,23.60700,19.66900,-0.80%,36795210 +2019-01-09,23.84200,24.66800,23.78500,24.62800,20.51900,4.32%,52971130 +2019-01-10,24.55700,25.05700,24.43600,24.95200,20.78900,1.32%,29593550 +2019-01-11,24.94300,25.29200,24.93200,25.05700,20.87700,0.42%,20158270 +2019-01-14,24.81100,25.15800,24.59000,25.08700,20.90200,0.12%,25499600 +2019-01-15,25.27600,26.22200,25.20100,25.64900,21.37000,2.24%,39246850 +2019-01-16,25.72000,25.73500,25.13600,25.17000,20.97100,-1.87%,24483740 +2019-01-17,25.00600,25.73500,24.87200,25.53300,21.27300,1.44%,35153600 +2019-01-18,25.91300,26.19400,25.70000,26.08200,21.73100,2.15%,34634480 +2019-01-22,25.80000,25.94600,25.49000,25.82900,21.52000,-0.97%,37155810 +2019-01-23,25.95400,26.09100,25.36500,25.75200,21.45600,-0.30%,31771000 +2019-01-24,26.10900,26.67500,26.00000,26.35500,21.95800,2.34%,35999100 +2019-01-25,26.51700,26.83100,26.09100,26.79400,22.32400,1.67%,30347600 +2019-01-28,26.15600,26.88500,25.86500,26.76200,22.29700,-0.12%,31320060 +2019-01-29,26.73500,26.76000,26.38300,26.63200,22.18900,-0.49%,27870320 +2019-01-30,27.00000,27.37500,26.73700,27.08200,22.56400,1.69%,28726540 +2019-01-31,27.05600,27.10000,26.63500,26.82500,22.35000,-0.95%,21062740 +2019-02-01,26.91500,26.96000,26.48900,26.68100,22.23000,-0.54%,22877550 +2019-02-04,26.75000,27.21400,26.49500,27.21200,22.67200,1.99%,20760930 +2019-02-05,27.19600,27.46300,26.99100,27.00000,22.49500,-0.78%,22621280 +2019-02-06,27.32700,28.00000,27.27500,27.62100,23.01300,2.30%,27064130 +2019-02-07,27.28600,27.45700,26.63000,26.90900,22.42000,-2.58%,28647390 +2019-02-08,26.73300,27.42900,26.70600,27.40600,22.83400,1.85%,23902880 +2019-02-11,27.44000,27.60000,27.32800,27.57200,22.97200,0.61%,18011880 +2019-02-12,27.86500,28.03900,27.70600,27.93900,23.27800,1.33%,19809160 +2019-02-13,28.00000,28.21600,27.79700,28.13200,23.43900,0.69%,19192180 +2019-02-14,28.06000,28.28400,27.89500,28.15000,23.45400,0.06%,16015040 +2019-02-15,28.40900,28.40900,27.87900,28.19300,23.48900,0.15%,17351750 +2019-02-19,28.11500,28.28300,28.01500,28.16600,23.46700,-0.10%,15151750 +2019-02-20,28.32500,28.66300,28.22800,28.34200,23.61400,0.62%,16149510 +2019-02-21,28.32400,28.33500,27.89300,28.09400,23.40700,-0.88%,13256170 +2019-02-22,27.99500,28.00000,27.46600,27.65000,23.03700,-1.58%,27228140 +2019-02-25,28.07800,28.08300,27.84800,27.86000,23.21200,0.76%,19244600 +2019-02-26,27.79300,27.80100,27.44500,27.50000,22.91200,-1.29%,27212160 +2019-02-27,27.32200,27.51000,26.95800,27.14900,22.62000,-1.28%,29146400 +2019-02-28,26.99700,27.57100,26.86300,27.53600,22.94200,1.43%,31460530 +2019-03-01,27.77300,27.81600,27.11300,27.27500,22.72500,-0.95%,19037850 +2019-03-04,27.50000,27.65800,27.08600,27.48900,22.90300,0.78%,17381610 +2019-03-05,27.55000,28.04400,27.45300,27.70100,23.08000,0.77%,21699080 +2019-03-06,27.66600,27.69300,27.04800,27.13500,22.60800,-2.04%,19973850 +2019-03-07,27.01800,27.03300,26.40800,26.55100,22.12100,-2.15%,25410820 +2019-03-08,26.15600,26.47600,25.92000,26.41900,22.01100,-0.50%,22169900 +2019-03-11,26.48900,27.05500,26.40500,26.90600,22.41700,1.84%,27160540 +2019-03-12,26.97600,27.00300,26.42700,26.96300,22.46500,0.21%,23324240 +2019-03-13,27.05100,27.30800,26.90200,27.12100,22.59600,0.59%,32088710 +2019-03-14,27.20900,27.22600,26.78900,26.82000,22.34600,-1.11%,43094320 +2019-03-15,28.64600,29.95500,28.35000,29.02900,24.18600,8.24%,144065980 +2019-03-18,29.02300,29.69800,29.02100,29.38400,24.48200,1.22%,56748590 +2019-03-19,29.41600,30.09800,29.41100,29.93100,24.93800,1.86%,51556040 +2019-03-20,29.80000,29.90000,29.02900,29.10300,24.46800,-2.77%,41265800 +2019-03-21,29.18800,29.93700,29.10000,29.68000,24.95400,1.98%,27379610 +2019-03-22,29.59200,29.64400,29.14000,29.26500,24.60500,-1.40%,23309010 +2019-03-25,29.22000,29.41800,28.90000,29.21600,24.56300,-0.17%,23878760 +2019-03-26,29.43700,29.94700,29.42300,29.70300,24.97300,1.67%,28011540 +2019-03-27,29.75700,29.86800,29.24600,29.59700,24.88400,-0.36%,21861800 +2019-03-28,29.71100,30.33000,29.56700,29.90700,25.14400,1.05%,33029520 +2019-03-29,30.12200,30.26700,29.82800,30.07100,25.28200,0.55%,24493440 +2019-04-01,30.31100,30.67500,29.97500,30.57900,25.70900,1.69%,27039600 +2019-04-02,30.61600,30.73500,30.26100,30.30500,25.47900,-0.90%,22856930 +2019-04-03,30.62200,30.74000,30.18200,30.42000,25.57600,0.38%,23152890 +2019-04-04,30.47500,30.60000,30.16700,30.20000,25.39100,-0.72%,15228140 +2019-04-05,30.40000,30.44400,30.18000,30.42800,25.58200,0.75%,18875370 +2019-04-08,30.41400,30.53000,30.20000,30.44800,25.59900,0.07%,13898710 +2019-04-09,30.25800,30.41100,30.02900,30.34500,25.51300,-0.34%,11620510 +2019-04-10,30.36000,30.77700,30.30000,30.75100,25.85400,1.34%,14991920 +2019-04-11,30.81500,31.01900,30.62300,30.94100,26.01400,0.62%,16670170 +2019-04-12,31.13500,31.74400,31.05700,31.70300,26.65400,2.46%,30089580 +2019-04-15,31.70300,31.75200,31.31700,31.64000,26.60100,-0.20%,16216820 +2019-04-16,32.00000,32.00100,31.61000,31.85000,26.77800,0.66%,21117350 +2019-04-17,32.02400,32.09400,31.78400,32.05300,26.94900,0.64%,18137930 +2019-04-18,32.10400,32.24500,31.81600,31.86200,26.78800,-0.60%,26548050 +2019-04-22,31.73200,31.78900,31.42000,31.50000,26.48400,-1.14%,13507280 +2019-04-23,31.67600,31.80900,31.41900,31.56400,26.53800,0.20%,19776750 +2019-04-24,31.45800,31.70100,31.31900,31.43300,26.42700,-0.42%,23334880 +2019-04-25,31.29500,31.29500,30.65700,31.18200,26.21600,-0.80%,26736090 +2019-04-26,30.91500,31.09500,30.51100,31.04100,26.09800,-0.45%,16403750 +2019-04-29,31.12400,31.46700,31.04400,31.27200,26.29200,0.74%,13403580 +2019-04-30,31.33200,31.84200,31.25300,31.84000,26.77000,1.82%,18953210 +2019-05-01,32.05000,32.32000,31.86900,31.89000,26.81200,0.16%,18157930 +2019-05-02,31.99800,32.21900,31.42300,31.58200,26.55300,-0.97%,20428240 +2019-05-03,31.49500,31.66500,31.06900,31.57100,26.54300,-0.03%,19213730 +2019-05-06,30.67900,31.19300,30.53500,31.15700,26.19500,-1.31%,14374030 +2019-05-07,30.86500,30.96200,30.37300,30.72900,25.83500,-1.37%,21734090 +2019-05-08,30.53000,30.76600,30.31100,30.33900,25.50800,-1.27%,15098660 +2019-05-09,30.00000,30.58500,29.68500,30.40600,25.56400,0.22%,22282240 +2019-05-10,30.32300,30.54000,29.66600,30.39600,25.55600,-0.03%,21024860 +2019-05-13,29.38200,29.56800,28.82000,29.33800,24.66600,-3.48%,37864340 +2019-05-14,29.56900,30.46000,29.54800,30.20000,25.39100,2.94%,34276990 +2019-05-15,30.02700,30.77700,29.86100,30.43700,25.59000,0.78%,18167850 +2019-05-16,29.97500,30.31000,29.47000,29.72900,24.99500,-2.33%,34233130 +2019-05-17,29.27800,29.35700,28.84100,28.98900,24.37300,-2.49%,39094390 +2019-05-20,27.80000,27.99500,26.86400,27.25900,22.91800,-5.97%,65161540 +2019-05-21,27.70900,27.97800,27.46500,27.53300,23.14800,1.01%,25060080 +2019-05-22,27.04800,27.50600,26.89700,26.92200,22.63500,-2.22%,31808920 +2019-05-23,26.45800,26.54900,25.81700,26.00900,21.86700,-3.39%,46607030 +2019-05-24,26.27000,26.57400,25.57400,25.59400,21.51800,-1.60%,27963270 +2019-05-28,25.65700,25.77300,25.00900,25.44800,21.39500,-0.57%,61965270 +2019-05-29,25.27400,25.63700,25.15800,25.41200,21.36500,-0.14%,28132430 +2019-05-30,25.46600,25.73400,25.41200,25.66200,21.57500,0.98%,17312870 +2019-05-31,25.30400,25.57400,25.10000,25.16400,21.15700,-1.94%,22193800 +2019-06-03,25.25500,25.83300,25.12000,25.31800,21.28600,0.61%,28910660 +2019-06-04,25.69600,26.60000,25.57600,26.57000,22.33900,4.95%,36808020 +2019-06-05,26.90100,27.15100,26.24000,26.57200,22.34000,0.01%,23654440 +2019-06-06,26.70200,27.50000,26.52800,27.27900,22.93500,2.66%,32686760 +2019-06-07,27.47800,27.78700,27.32800,27.48700,23.11000,0.76%,25966900 +2019-06-10,27.67300,28.47700,27.67200,28.02100,23.55900,1.94%,23279890 +2019-06-11,29.04900,29.17500,27.94100,28.34800,23.83400,1.17%,37106480 +2019-06-12,28.16700,28.31600,27.74100,27.97300,23.51800,-1.32%,27057120 +2019-06-13,28.15200,28.28900,27.74100,28.16100,23.67600,0.67%,37734570 +2019-06-14,25.81100,26.80900,25.74700,26.59300,22.35800,-5.57%,100797200 +2019-06-17,26.48400,26.87000,26.13400,26.59700,22.36200,0.02%,35785490 +2019-06-18,26.81500,28.30200,26.64600,27.80500,23.37700,4.54%,54920440 +2019-06-19,27.87800,27.90700,27.37100,27.74900,23.33000,-0.20%,28920320 +2019-06-20,28.25100,28.54500,27.71600,27.90500,23.46100,0.56%,57291240 +2019-06-21,27.66100,28.10000,27.39600,27.39900,23.25900,-1.81%,45399470 +2019-06-24,27.55200,27.94500,27.50000,27.92000,23.70100,1.90%,20506170 +2019-06-25,27.91600,28.28800,27.60200,27.65100,23.47300,-0.96%,24435970 +2019-06-26,27.85800,28.40300,27.81000,28.14400,23.89100,1.78%,24773960 +2019-06-27,28.29300,28.84500,28.22300,28.57100,24.25300,1.52%,21812730 +2019-06-28,28.78600,28.93000,28.48200,28.78600,24.43600,0.75%,49264980 +2019-07-01,30.16800,30.57500,29.63300,30.03500,25.49600,4.34%,44955680 +2019-07-02,29.88800,30.06700,29.39000,29.53300,25.07000,-1.67%,19011170 +2019-07-03,28.37000,28.87800,28.30200,28.48900,24.18400,-3.54%,49410800 +2019-07-05,28.36500,28.54400,28.19700,28.26600,23.99500,-0.78%,24565330 +2019-07-08,28.00000,28.11900,27.43900,27.49600,23.34100,-2.72%,34290560 +2019-07-09,27.34500,27.59800,27.24100,27.55300,23.38900,0.21%,26132460 +2019-07-10,27.78600,27.88000,27.40000,27.45000,23.30200,-0.37%,30134470 +2019-07-11,27.52400,27.74500,27.29500,27.60600,23.43400,0.57%,20713270 +2019-07-12,27.63800,28.59300,27.63800,28.53900,24.22600,3.38%,21971170 +2019-07-15,29.11000,29.44900,28.72700,28.83400,24.47700,1.03%,30336690 +2019-07-16,28.69900,28.77900,28.23900,28.41300,24.11900,-1.46%,14617520 +2019-07-17,28.55600,28.72900,28.31900,28.50800,24.20000,0.33%,15452970 +2019-07-18,28.61800,29.03000,28.38000,28.97800,24.59900,1.65%,19369830 +2019-07-19,29.18300,29.31600,28.95300,29.00000,24.61800,0.08%,22049950 +2019-07-22,29.30000,29.99900,29.22400,29.61500,25.14000,2.12%,33912970 +2019-07-23,29.95000,30.23600,29.92100,30.07800,25.53300,1.56%,19691620 +2019-07-24,30.12000,30.48800,30.05000,30.37700,25.78700,0.99%,19010440 +2019-07-25,30.21300,30.21300,29.94000,30.03900,25.50000,-1.11%,15740660 +2019-07-26,30.15900,30.30200,30.05300,30.09200,25.54500,0.18%,14995590 +2019-07-29,30.12300,30.25500,29.69600,30.17400,25.61400,0.27%,12068050 +2019-07-30,29.90900,30.09300,29.71000,29.95600,25.42900,-0.72%,11164390 +2019-07-31,30.00300,30.08300,28.66700,28.99900,24.61700,-3.19%,20819390 +2019-08-01,28.91300,29.78200,28.23200,28.53400,24.22200,-1.60%,21910690 +2019-08-02,28.20700,28.38400,27.59100,27.85300,23.64400,-2.39%,20079510 +2019-08-05,27.19500,27.22400,26.40800,26.76600,22.72100,-3.90%,27764820 +2019-08-06,27.01300,27.21800,26.45600,26.64400,22.61800,-0.46%,22199340 +2019-08-07,26.40300,27.27200,26.30000,27.00500,22.92400,1.35%,22244080 +2019-08-08,27.03800,27.25600,26.25000,27.09800,23.00300,0.34%,29163380 +2019-08-09,26.95800,28.05500,26.95800,27.57300,23.40600,1.75%,30734620 +2019-08-12,27.33800,27.82100,27.25400,27.56400,23.39900,-0.03%,20039690 +2019-08-13,27.53000,28.55000,27.20300,28.37000,24.08300,2.92%,22941240 +2019-08-14,27.87900,28.01500,27.03800,27.15600,23.05200,-4.28%,27108110 +2019-08-15,27.20000,27.27800,26.48500,26.86400,22.80400,-1.08%,20142330 +2019-08-16,27.21500,27.57500,27.19800,27.37800,23.24100,1.91%,18203050 +2019-08-19,27.95000,28.00700,27.56100,27.87800,23.66500,1.83%,17489100 +2019-08-20,27.81600,28.49600,27.70100,28.03700,23.80000,0.57%,17920710 +2019-08-21,28.46400,28.82600,28.40500,28.75000,24.40500,2.54%,19384880 +2019-08-22,28.83900,28.94100,28.45500,28.76200,24.41600,0.04%,12299400 +2019-08-23,28.39900,28.54800,27.10500,27.21300,23.10100,-5.39%,25762800 +2019-08-26,27.69500,27.79500,27.50000,27.72200,23.53300,1.87%,14250160 +2019-08-27,27.91500,28.02200,27.49100,27.55700,23.39300,-0.60%,14298870 +2019-08-28,27.43300,27.64100,27.04700,27.60600,23.43400,0.18%,17133160 +2019-08-29,28.14900,28.54900,28.10500,28.33700,24.05500,2.65%,16430010 +2019-08-30,28.53600,28.59000,27.99000,28.26400,23.99300,-0.26%,16721150 +2019-09-03,28.00000,28.08500,27.09300,27.40500,23.26400,-3.04%,22210280 +2019-09-04,27.87900,28.43500,27.82000,28.30200,24.02500,3.27%,19868350 +2019-09-05,28.83600,29.36800,28.83600,29.10200,24.70400,2.83%,20940580 +2019-09-06,29.18500,29.33000,28.93000,29.19100,24.78000,0.31%,13747580 +2019-09-09,29.50000,29.72000,29.04000,29.26100,24.83900,0.24%,21689050 +2019-09-10,29.13500,29.44500,28.88200,29.44400,24.99500,0.63%,20851020 +2019-09-11,29.63200,29.87800,29.45500,29.80100,25.29800,1.21%,19259890 +2019-09-12,30.14300,30.23300,29.64700,30.05800,25.51600,0.86%,33109300 +2019-09-13,29.76500,29.79900,28.38900,29.03200,24.64500,-3.41%,62556960 +2019-09-16,28.68000,29.02700,28.57000,28.86600,24.50400,-0.57%,22175720 +2019-09-17,28.80200,28.93000,28.37500,28.88300,24.51800,0.06%,22034730 +2019-09-18,28.84900,29.07600,28.38800,28.77400,24.42600,-0.38%,17370650 +2019-09-19,28.85000,29.19500,28.72300,29.06400,24.67200,1.01%,19779180 +2019-09-20,28.76700,28.84000,28.18200,28.42600,24.35500,-2.20%,36893180 +2019-09-23,28.36200,28.71600,28.20800,28.54600,24.45800,0.42%,15583790 +2019-09-24,28.73200,28.89000,27.97500,28.23100,24.18800,-1.10%,21042470 +2019-09-25,27.17500,27.72100,27.00000,27.57700,23.62800,-2.32%,55959040 +2019-09-26,27.52600,27.86600,27.26800,27.69100,23.72600,0.41%,27652250 +2019-09-27,27.66300,28.12800,27.29600,27.41400,23.48800,-1.00%,28942450 +2019-09-30,27.57900,27.67200,27.25000,27.60700,23.65400,0.70%,20204100 +2019-10-01,27.82700,27.96500,27.33800,27.48500,23.54900,-0.44%,19589150 +2019-10-02,27.34600,27.38000,26.83200,27.00700,23.14000,-1.74%,20002290 +2019-10-03,27.00000,27.45000,26.72200,27.44300,23.51300,1.61%,19018690 +2019-10-04,27.84900,28.17000,27.52000,28.14300,24.11300,2.55%,25916660 +2019-10-07,28.00100,28.10200,27.57000,27.60800,23.65400,-1.90%,19103030 +2019-10-08,27.40600,27.49000,26.89100,27.03300,23.16200,-2.08%,23067380 +2019-10-09,27.36800,27.49100,27.20200,27.31500,23.40300,1.04%,16669270 +2019-10-10,27.45600,27.87800,27.36500,27.44500,23.51500,0.48%,18108860 +2019-10-11,27.94900,28.40800,27.90900,28.09100,24.06800,2.35%,23890880 +2019-10-14,28.04200,28.26500,27.98800,28.16600,24.13300,0.27%,13368950 +2019-10-15,28.26400,29.06200,28.22000,29.03200,24.87500,3.07%,21499040 +2019-10-16,28.90000,29.01000,28.65400,28.84800,24.71700,-0.63%,20768930 +2019-10-17,29.01400,29.17100,28.83200,28.94300,24.79800,0.33%,13620190 +2019-10-18,28.95000,28.99400,28.40000,28.67300,24.56700,-0.93%,16610950 +2019-10-21,28.84400,29.19000,28.70600,28.95700,24.81000,0.99%,13031220 +2019-10-22,28.95900,29.08600,28.72400,28.74600,24.63000,-0.73%,13440390 +2019-10-23,28.29600,28.35400,27.87600,28.03200,24.01800,-2.48%,20997890 +2019-10-24,28.28900,28.35000,27.87000,28.23100,24.18800,0.71%,17159720 +2019-10-25,28.32600,29.13700,28.32200,28.98200,24.83200,2.66%,20868770 +2019-10-28,29.11600,29.24800,28.83200,29.15500,24.98000,0.60%,12421610 +2019-10-29,29.22800,29.37000,28.80700,28.81600,24.68900,-1.16%,13272290 +2019-10-30,29.00100,29.09700,28.65200,29.02400,24.86800,0.72%,17280680 +2019-10-31,28.98000,29.40800,28.78000,29.28500,25.09100,0.90%,27880550 +2019-11-01,29.29900,29.65900,29.20900,29.65900,25.41200,1.28%,21234010 +2019-11-04,29.95200,30.54600,29.91000,30.50000,26.13200,2.84%,34075320 +2019-11-05,30.50000,31.67800,30.44700,31.40400,26.90700,2.96%,38711460 +2019-11-06,31.20600,31.42800,30.87100,31.31600,26.83100,-0.28%,18075990 +2019-11-07,31.55800,31.95000,31.06500,31.17400,26.71000,-0.45%,23982550 +2019-11-08,30.98700,31.36000,30.51300,31.34100,26.85300,0.54%,17830100 +2019-11-11,31.12000,31.32400,31.08400,31.27500,26.79600,-0.21%,9154450 +2019-11-12,31.40000,31.64000,31.32600,31.55300,27.03500,0.89%,16880390 +2019-11-13,31.24800,31.57100,31.20000,31.36700,26.87500,-0.59%,13347970 +2019-11-14,31.07500,31.18400,30.61100,30.89700,26.47200,-1.50%,17271260 +2019-11-15,31.22700,31.30600,31.00800,31.29100,26.81000,1.28%,18120440 +2019-11-18,31.18200,31.34100,30.80300,31.10700,26.65200,-0.59%,15851060 +2019-11-19,31.66500,32.56700,31.66500,31.77000,27.22000,2.13%,31746320 +2019-11-20,31.59000,31.68300,30.90000,31.16700,26.70400,-1.90%,19952470 +2019-11-21,31.11400,31.57000,30.98000,31.52500,27.01100,1.15%,19317350 +2019-11-22,31.66400,31.94800,31.37100,31.49200,26.98200,-0.10%,13216430 +2019-11-25,31.66100,32.01800,31.62700,31.96200,27.38500,1.49%,19636630 +2019-11-26,31.90000,32.01800,31.60500,31.62700,27.09800,-1.05%,30801010 +2019-11-27,31.79400,31.99400,31.64700,31.84400,27.28400,0.69%,20183440 +2019-11-29,31.68500,31.77900,31.50000,31.62100,27.09300,-0.70%,9229240 +2019-12-02,31.77200,31.79300,31.05600,31.07200,26.62200,-1.74%,23177090 +2019-12-03,30.58200,30.90000,30.31300,30.65200,26.26300,-1.35%,19123560 +2019-12-04,30.97500,31.13700,30.71300,30.97200,26.53700,1.04%,14439540 +2019-12-05,31.05900,31.24600,30.90600,31.11900,26.66300,0.47%,15494530 +2019-12-06,31.46400,31.63400,31.20600,31.60500,27.07900,1.56%,16939280 +2019-12-09,31.60000,31.71500,31.39400,31.43800,26.93600,-0.53%,24793030 +2019-12-10,31.51000,31.59100,31.32500,31.50600,26.99400,0.22%,14566780 +2019-12-11,31.51800,32.13500,31.51800,31.97200,27.39400,1.48%,20847550 +2019-12-12,31.97300,33.01600,31.94300,32.78000,28.08600,2.53%,39187330 +2019-12-13,31.80600,31.97700,31.06200,31.54200,27.02500,-3.78%,70987110 +2019-12-16,31.79700,32.76000,31.75300,32.31300,27.68600,2.44%,37933280 +2019-12-17,32.37400,32.49500,32.17500,32.38000,27.74300,0.21%,20252100 +2019-12-18,32.44000,33.12000,32.35500,32.74400,28.05500,1.12%,35178810 +2019-12-19,32.92100,32.92600,32.37100,32.41000,27.76900,-1.02%,31799040 +2019-12-20,32.24700,32.24700,31.69100,31.90000,27.61000,-1.57%,50542330 +2019-12-23,32.05400,32.23300,31.76100,31.95300,27.65600,0.17%,20254900 +2019-12-24,32.00000,32.06800,31.90100,32.05000,27.74000,0.30%,7023760 +2019-12-26,32.12700,32.17400,31.68200,31.79800,27.52200,-0.79%,15857860 +2019-12-27,31.93000,31.93500,31.52200,31.65300,27.39700,-0.46%,14489160 +2019-12-30,31.65200,31.73300,31.27500,31.34600,27.13100,-0.97%,13104040 +2019-12-31,31.31200,31.63600,31.28000,31.60200,27.35200,0.82%,12488870 +2020-01-02,31.93200,32.25000,31.73200,32.23900,27.90400,2.02%,19664110 +2020-01-03,31.75100,32.00000,31.40800,31.41900,27.19400,-2.54%,22876630 +2020-01-06,31.08500,31.39200,30.96300,31.37200,27.15300,-0.15%,20810810 +2020-01-07,31.52500,31.65800,31.22500,31.26400,27.06000,-0.34%,18630620 +2020-01-08,31.29800,31.34900,30.84100,30.87400,26.72200,-1.25%,32075460 +2020-01-09,31.23200,31.29900,30.30500,30.62600,26.50800,-0.80%,42450890 +2020-01-10,30.54500,30.55500,29.88000,29.92200,25.89800,-2.30%,40711430 +2020-01-13,30.00200,30.38000,29.96700,30.11800,26.06800,0.66%,19800600 +2020-01-14,30.20000,30.91500,30.15900,30.81800,26.67400,2.32%,28912870 +2020-01-15,30.73100,30.78800,30.07000,30.31400,26.23800,-1.64%,22732600 +2020-01-16,30.50000,30.78600,30.42100,30.70500,26.57600,1.29%,21507710 +2020-01-17,30.86600,30.89400,30.40700,30.87900,26.72700,0.57%,26898040 +2020-01-21,30.78000,30.95100,30.63300,30.80700,26.66400,-0.23%,21711180 +2020-01-22,31.08000,31.79200,31.05000,31.29700,27.08800,1.59%,29263820 +2020-01-23,31.51800,31.98000,31.08200,31.96500,27.66700,2.13%,30266450 +2020-01-24,33.05000,33.15800,32.07700,32.40000,28.04300,1.36%,55781520 +2020-01-27,31.64100,31.98800,30.86400,30.90300,26.74700,-4.62%,38843150 +2020-01-28,31.35300,31.92300,31.27700,31.83100,27.55100,3.00%,23165940 +2020-01-29,32.08200,32.54300,31.71400,31.75100,27.48100,-0.25%,23673010 +2020-01-30,31.43200,31.55200,30.85900,31.52000,27.28100,-0.73%,21128180 +2020-01-31,31.41600,31.45800,30.36200,30.51600,26.41200,-3.19%,22122970 +2020-02-03,30.56300,30.66000,30.36400,30.52300,26.41800,0.02%,21289940 +2020-02-04,31.17900,31.45700,30.96500,31.16000,26.97000,2.09%,22558730 +2020-02-05,31.75000,31.98100,31.58600,31.73800,27.47000,1.85%,24824750 +2020-02-06,31.88400,31.98800,31.42300,31.96900,27.67000,0.73%,22683110 +2020-02-07,31.83200,31.85200,31.48700,31.52300,27.28400,-1.40%,15884050 +2020-02-10,31.23700,31.46000,31.03000,31.42000,27.19500,-0.33%,19218100 +2020-02-11,31.66500,32.07900,31.60100,32.01600,27.71100,1.90%,15527030 +2020-02-12,32.20400,32.50900,32.16300,32.47000,28.10400,1.42%,15310200 +2020-02-13,32.14800,32.54600,32.09500,32.39700,28.04000,-0.22%,13856630 +2020-02-14,32.48400,32.57000,31.71000,31.77700,27.50400,-1.91%,19136640 +2020-02-18,31.50000,31.50100,30.80500,31.07500,26.89600,-2.21%,26703240 +2020-02-19,31.30000,31.68300,31.17000,31.56900,27.32400,1.59%,20525250 +2020-02-20,31.39600,31.56900,30.61200,30.92400,26.76600,-2.04%,25520880 +2020-02-21,30.85000,30.94500,30.22900,30.45000,26.35500,-1.53%,24530900 +2020-02-24,29.42000,29.88000,29.00600,29.16000,25.23900,-4.24%,36848710 +2020-02-25,29.41100,29.57300,28.10700,28.26800,24.46700,-3.06%,31891980 +2020-02-26,28.43500,28.82000,28.40000,28.58800,24.74400,1.13%,23088560 +2020-02-27,28.03000,28.53100,27.35400,27.39500,23.71100,-4.17%,34837090 +2020-02-28,26.33300,27.41300,26.27400,27.26200,23.59600,-0.49%,44604240 +2020-03-02,27.67600,28.54000,27.11500,28.49700,24.66500,4.53%,31976470 +2020-03-03,28.46500,28.84800,27.15700,27.42500,23.73700,-3.76%,29929680 +2020-03-04,27.75400,28.57200,27.47700,28.54500,24.70600,4.08%,23477890 +2020-03-05,27.72600,28.30900,27.24500,27.40400,23.71900,-4.00%,24374130 +2020-03-06,26.69800,27.09300,26.25000,26.94500,23.32200,-1.67%,30168770 +2020-03-09,25.10800,26.02700,24.42500,24.77200,21.44100,-8.06%,43933600 +2020-03-10,25.65900,26.36800,24.34000,26.29000,22.75500,6.13%,55075310 +2020-03-11,25.38800,25.64900,24.24900,24.59700,21.28900,-6.44%,36043720 +2020-03-12,22.69900,24.27600,21.63200,21.87800,18.93600,-11.05%,64281110 +2020-03-13,22.55100,23.44700,20.11600,23.42200,20.27200,7.06%,84713690 +2020-03-16,20.81800,21.88000,18.02300,18.75800,16.23600,-19.91%,76935020 +2020-03-17,19.18200,20.00100,18.14800,19.95100,17.26800,6.36%,70661560 +2020-03-18,18.56600,18.74800,15.56700,16.78700,14.53000,-15.86%,98685830 +2020-03-19,16.76400,20.74700,16.50000,19.44500,16.83000,15.83%,74438210 +2020-03-20,20.20000,20.86800,18.79100,19.22200,16.91800,-1.15%,74043670 +2020-03-23,19.28800,19.59700,17.77500,19.34700,17.02800,0.65%,46920520 +2020-03-24,20.56400,21.87100,20.12900,21.27600,18.72600,9.97%,62969770 +2020-03-25,21.21900,24.40000,20.92200,21.75500,19.14800,2.25%,64442450 +2020-03-26,22.60300,24.48000,22.60300,24.31700,21.40300,11.78%,60233430 +2020-03-27,23.30000,24.20900,23.00000,23.06900,20.30400,-5.13%,39447710 +2020-03-30,23.22000,24.13600,22.84400,24.01100,21.13400,4.08%,52343490 +2020-03-31,23.80000,25.27100,23.60600,23.71000,20.86900,-1.25%,50215310 +2020-04-01,22.79900,23.44100,21.96800,22.36300,19.68300,-5.68%,41858320 +2020-04-02,22.24000,23.79500,22.14500,23.70600,20.86500,6.01%,45048830 +2020-04-03,23.66400,24.25500,23.05500,23.42600,20.61900,-1.18%,28961480 +2020-04-06,24.45800,25.34100,24.35600,25.24400,22.21900,7.76%,38867860 +2020-04-07,26.18400,26.55000,25.25300,25.32700,22.29200,0.33%,45892070 +2020-04-08,25.67700,26.22000,25.36400,26.11000,22.98100,3.09%,27565460 +2020-04-09,26.57900,26.75000,25.13100,25.43000,22.38300,-2.60%,34827590 +2020-04-13,25.35000,26.15200,25.28000,25.99200,22.87700,2.21%,25728580 +2020-04-14,26.61200,26.83800,26.23200,26.76300,23.55600,2.97%,23096320 +2020-04-15,26.10000,26.23200,25.61600,25.74400,22.65900,-3.81%,25926480 +2020-04-16,26.17600,26.17600,25.41100,25.82900,22.73400,0.33%,26895920 +2020-04-17,26.32200,26.74300,25.89400,26.58800,23.40200,2.94%,34088800 +2020-04-20,26.00000,26.52600,25.79100,25.82800,22.73300,-2.86%,23801220 +2020-04-21,25.45600,25.47900,24.68000,24.76500,21.79700,-4.12%,29138050 +2020-04-22,25.47700,26.22200,25.07400,25.99700,22.88200,4.97%,35441840 +2020-04-23,26.02500,26.52000,25.85200,25.89300,22.79000,-0.40%,21661690 +2020-04-24,25.98100,26.50700,25.88800,26.48100,23.30800,2.27%,23425110 +2020-04-27,26.43500,27.12200,26.43500,26.84500,23.62800,1.37%,16592490 +2020-04-28,27.42400,27.64100,26.41200,26.47300,23.30100,-1.39%,18992250 +2020-04-29,27.10800,27.69900,26.92300,27.60200,24.29400,4.26%,28870690 +2020-04-30,27.35300,27.40500,26.88000,27.16200,23.90700,-1.59%,23379430 +2020-05-01,26.60000,26.78500,25.82000,25.97000,22.85800,-4.39%,26835610 +2020-05-04,25.92100,26.24300,25.53200,26.22600,23.08300,0.99%,17046090 +2020-05-05,26.65500,26.89400,26.37100,26.48700,23.31300,1.00%,26463590 +2020-05-06,26.83300,27.04800,26.36200,26.41800,23.25200,-0.26%,22729930 +2020-05-07,27.00000,27.04700,26.60000,26.77500,23.56600,1.35%,18247050 +2020-05-08,27.22000,27.55500,27.00300,27.50300,24.20700,2.72%,16767000 +2020-05-11,27.33700,27.67400,27.17500,27.54000,24.24000,0.13%,20850970 +2020-05-12,27.65800,27.77200,26.82200,26.84500,23.62800,-2.52%,18763820 +2020-05-13,27.00700,27.03300,25.93600,26.31500,23.16100,-1.97%,21927400 +2020-05-14,26.09600,26.69500,25.47500,26.66000,23.46500,1.31%,19911930 +2020-05-15,25.94200,26.40600,25.67700,26.04100,22.92000,-2.32%,21654220 +2020-05-18,26.86200,27.67300,26.80000,27.35300,24.07500,5.04%,26537230 +2020-05-19,27.35300,27.60300,27.16100,27.19500,23.93600,-0.58%,18701790 +2020-05-20,27.69700,28.13100,27.60800,27.86800,24.52800,2.47%,18605400 +2020-05-21,27.89200,27.95000,27.46500,27.48000,24.18700,-1.39%,14848950 +2020-05-22,27.37400,27.72500,27.05100,27.66500,24.35000,0.67%,17452840 +2020-05-26,28.50000,28.70900,28.13900,28.20200,24.82200,1.94%,23572860 +2020-05-27,28.30200,28.78000,28.00000,28.75900,25.31300,1.98%,22811610 +2020-05-28,28.50000,28.93000,28.24300,28.31400,24.92100,-1.55%,18555170 +2020-05-29,28.29000,29.20000,28.19100,29.12700,25.63600,2.87%,27323830 +2020-06-01,29.04200,29.11000,28.73700,28.99900,25.52400,-0.44%,18447880 +2020-06-02,29.10300,29.83200,29.00900,29.80600,26.23400,2.78%,31846920 +2020-06-03,30.10500,31.08500,30.05100,30.95300,27.24400,3.85%,31925830 +2020-06-04,30.57500,31.30000,30.21000,30.88900,27.18700,-0.21%,34997390 +2020-06-05,31.97000,32.81100,31.50900,31.70800,27.90800,2.65%,50961950 +2020-06-08,31.75000,31.88400,31.33600,31.75200,27.94700,0.14%,23916100 +2020-06-09,31.20000,31.88800,31.15700,31.53200,27.75300,-0.69%,22334770 +2020-06-10,31.66500,31.92100,31.47000,31.50400,27.72900,-0.09%,25913650 +2020-06-11,30.76200,30.85500,29.34000,29.37500,25.85500,-6.76%,45114770 +2020-06-12,30.28200,30.39500,29.27300,30.02500,26.42700,2.21%,39439170 +2020-06-15,29.50000,30.67500,29.24100,30.40900,26.76500,1.28%,29872290 +2020-06-16,31.00000,31.45500,30.40000,31.07200,27.34800,2.18%,30400100 +2020-06-17,31.34200,31.67100,31.17900,31.34400,27.58800,0.88%,20279210 +2020-06-18,31.21200,31.91200,31.15200,31.87100,28.05200,1.68%,33624570 +2020-06-19,31.76800,31.81000,30.27700,30.27700,26.93500,-5.00%,58464640 +2020-06-22,30.55000,31.41800,30.35300,31.35400,27.89300,3.56%,27194720 +2020-06-23,31.50600,31.74400,31.12900,31.13000,27.69400,-0.71%,22418980 +2020-06-24,30.92000,31.09700,30.45100,30.69700,27.30800,-1.39%,19097290 +2020-06-25,30.60600,30.94800,30.30000,30.88500,27.47600,0.61%,15030110 +2020-06-26,31.35700,31.57800,30.31500,30.74100,27.34700,-0.47%,31425340 +2020-06-29,30.80700,31.04100,30.44500,30.97800,27.55800,0.77%,14516020 +2020-06-30,30.99500,31.70700,30.67500,31.56100,28.07700,1.88%,25125420 +2020-07-01,31.51100,31.68500,31.19400,31.27300,27.82100,-0.91%,15667870 +2020-07-02,31.77500,31.93800,31.46600,31.54700,28.06500,0.88%,16665570 +2020-07-06,32.00000,32.09900,31.73400,31.87900,28.36000,1.05%,17560700 +2020-07-07,31.73400,31.81600,31.25500,31.31200,27.85500,-1.78%,16153460 +2020-07-08,31.61400,31.98400,31.41200,31.95700,28.42900,2.06%,18022630 +2020-07-09,32.00100,32.43300,31.52500,32.15000,28.60100,0.60%,25227860 +2020-07-10,32.19100,32.29900,31.54400,31.94400,28.41800,-0.64%,13281260 +2020-07-13,32.16800,32.35300,31.05800,31.13100,27.69400,-2.55%,21549900 +2020-07-14,30.89900,31.62200,30.51900,31.50800,28.03000,1.21%,18363170 +2020-07-15,31.59500,31.77700,31.01700,31.37800,27.91400,-0.41%,15252830 +2020-07-16,31.06100,31.38800,30.93000,31.13400,27.69700,-0.78%,12930850 +2020-07-17,31.41500,31.52100,31.00000,31.27100,27.81900,0.44%,13355120 +2020-07-20,31.18500,31.76500,31.02600,31.71300,28.21200,1.41%,14178540 +2020-07-21,31.92300,31.92300,31.26700,31.43400,27.96400,-0.88%,13898760 +2020-07-22,31.50100,31.56800,31.03700,31.38000,27.91600,-0.17%,14404500 +2020-07-23,31.33700,31.60900,30.83800,30.96700,27.54900,-1.32%,19417190 +2020-07-24,30.65900,31.09100,30.41800,30.57900,27.20300,-1.25%,15634030 +2020-07-27,30.83000,31.29600,30.74900,31.26800,27.81600,2.25%,20646020 +2020-07-28,31.11800,31.21100,30.61600,30.73500,27.34200,-1.70%,13978480 +2020-07-29,30.85300,31.12300,30.74400,30.88500,27.47600,0.49%,16561620 +2020-07-30,30.60000,31.29300,30.60000,31.21000,27.76500,1.05%,21258530 +2020-07-31,31.47000,31.84000,31.14000,31.67500,28.17800,1.49%,24720080 +2020-08-03,31.80000,32.34900,31.72800,32.12300,28.57700,1.41%,20800360 +2020-08-04,32.05000,32.85900,32.03900,32.83900,29.21400,2.23%,25260450 +2020-08-05,32.82500,33.15800,32.58000,32.95400,29.31600,0.35%,22302110 +2020-08-06,32.77700,33.08800,32.54100,32.91600,29.28200,-0.12%,14192960 +2020-08-07,32.83900,32.97300,32.14800,32.59300,28.99500,-0.98%,14193320 +2020-08-10,32.42200,32.92700,32.40600,32.73600,29.12200,0.44%,11990080 +2020-08-11,32.75700,33.33200,32.27600,32.40300,28.82600,-1.02%,19315960 +2020-08-12,32.58500,33.58800,32.53600,33.36400,29.68100,2.97%,18476430 +2020-08-13,33.22100,33.34100,32.78500,32.94200,29.30600,-1.26%,15097720 +2020-08-14,32.80200,32.98500,32.60000,32.78200,29.16300,-0.49%,10140050 +2020-08-17,32.95100,33.17900,32.90000,33.03200,29.38600,0.76%,10560110 +2020-08-18,33.18600,33.31800,32.81400,32.86400,29.23600,-0.51%,8859360 +2020-08-19,32.94700,33.30900,32.82400,32.92100,29.28700,0.17%,11273140 +2020-08-20,32.76900,32.99900,32.60600,32.88300,29.25300,-0.12%,8910270 +2020-08-21,32.83000,33.04600,32.50000,33.00200,29.35900,0.36%,11508670 +2020-08-24,33.20100,33.61900,33.11400,33.40000,29.71300,1.21%,11997510 +2020-08-25,33.50000,33.70900,33.30000,33.61400,29.90300,0.64%,11143340 +2020-08-26,33.47400,34.15100,33.35100,33.96700,30.21700,1.05%,14844030 +2020-08-27,34.04900,34.13000,33.61400,33.91400,30.17000,-0.16%,12552110 +2020-08-28,33.90000,34.48200,33.77000,34.48200,30.67600,1.67%,14588730 +2020-08-31,34.35200,35.05800,34.35200,34.71500,30.88300,0.68%,22228980 +2020-09-01,35.00000,36.20700,34.74200,35.95400,31.98500,3.57%,29258970 +2020-09-02,36.58600,37.89600,36.35700,37.50100,33.36100,4.30%,37053380 +2020-09-03,36.60100,36.89000,35.01600,35.20900,31.32200,-6.11%,41794720 +2020-09-04,36.09700,37.25300,35.35000,36.29500,32.28800,3.08%,58513730 +2020-09-08,35.26600,36.27500,35.00000,35.05400,31.18400,-3.42%,26685080 +2020-09-09,35.61600,36.18500,35.11000,36.00300,32.02900,2.71%,26273240 +2020-09-10,36.21300,36.78300,35.43900,35.70800,31.76600,-0.82%,22851320 +2020-09-11,36.05000,36.42700,35.46800,35.97000,31.99900,0.73%,17361980 +2020-09-14,36.44100,36.58900,35.93500,36.22000,32.22200,0.70%,16448540 +2020-09-15,36.63000,37.11200,36.53500,36.69100,32.64100,1.30%,16617850 +2020-09-16,36.81800,37.20000,36.63500,36.70400,32.65200,0.04%,18512090 +2020-09-17,35.50000,37.01200,35.50000,36.59200,32.55300,-0.31%,22864230 +2020-09-18,36.71200,36.78400,35.50500,35.97300,32.00200,-1.69%,35294810 +2020-09-21,35.00100,35.19600,34.34800,35.17900,31.58500,-2.21%,24198340 +2020-09-22,35.63700,36.18000,35.29500,36.15900,32.46500,2.79%,19500250 +2020-09-23,36.01800,36.12100,35.00500,35.15900,31.56700,-2.77%,15545370 +2020-09-24,35.02000,35.75700,34.90900,35.25200,31.65000,0.26%,13613760 +2020-09-25,35.20500,35.77200,34.82800,35.68000,32.03500,1.21%,18183420 +2020-09-28,36.16800,36.84300,35.90300,36.73000,32.97700,2.94%,22191600 +2020-09-29,36.74900,37.08000,36.39900,36.42600,32.70400,-0.83%,13829970 +2020-09-30,36.29500,37.10000,36.17100,36.43200,32.71000,0.02%,22403280 +2020-10-01,36.89800,37.07100,36.48200,36.86000,33.09400,1.17%,16018680 +2020-10-02,36.00000,36.49200,35.61500,35.68300,32.03700,-3.19%,17100210 +2020-10-05,36.08400,36.68500,35.99000,36.61000,32.86900,2.60%,18923280 +2020-10-06,36.61100,37.20000,36.20200,36.39800,32.67900,-0.58%,16671930 +2020-10-07,36.83500,36.98600,36.60600,36.67400,32.92700,0.76%,12750080 +2020-10-08,36.98900,37.42900,36.83100,37.33300,33.51900,1.80%,17045350 +2020-10-09,37.59300,38.00000,37.40000,37.67000,33.82100,0.90%,17255470 +2020-10-12,38.17900,38.51000,37.97900,38.24300,34.33600,1.52%,18839480 +2020-10-13,38.44100,38.78000,37.86100,38.14900,34.25100,-0.25%,16731450 +2020-10-14,38.35400,38.37400,37.78500,38.03000,34.14400,-0.31%,17301530 +2020-10-15,37.50500,38.04900,37.50200,37.99300,34.11100,-0.10%,14373540 +2020-10-16,38.32800,38.32800,37.81500,37.86500,33.99600,-0.34%,10297020 +2020-10-19,38.12400,38.36100,37.51500,37.57700,33.73800,-0.76%,14802730 +2020-10-20,37.70100,38.11400,37.55600,37.69900,33.84700,0.32%,13296920 +2020-10-21,37.57700,37.68600,37.03100,37.20500,33.40400,-1.31%,11896350 +2020-10-22,37.10800,37.43100,36.71100,37.33700,33.52200,0.35%,13548420 +2020-10-23,37.32600,37.39400,37.07600,37.27200,33.46400,-0.17%,8868490 +2020-10-26,36.96000,36.99600,35.76100,36.30400,32.59500,-2.60%,15508960 +2020-10-27,36.51800,36.51800,35.92200,35.96000,32.28600,-0.95%,9619960 +2020-10-28,35.40000,35.48600,34.55200,34.72100,31.17300,-3.45%,22331440 +2020-10-29,34.72600,35.94400,34.53700,35.50100,31.87400,2.25%,15697350 +2020-10-30,34.93900,35.29900,34.44200,34.96300,31.39100,-1.52%,18530260 +2020-11-02,35.50400,35.53900,34.83500,35.12500,31.53600,0.46%,11756540 +2020-11-03,35.59500,35.92400,34.66600,35.37600,31.76200,0.71%,15457000 +2020-11-04,36.04800,36.89800,35.71400,36.46300,32.73800,3.07%,21276610 +2020-11-05,37.23600,38.26500,37.20100,38.08700,34.19600,4.45%,21783420 +2020-11-06,38.00500,38.36700,37.71700,38.06200,34.17300,-0.07%,13546490 +2020-11-09,38.91000,39.38900,37.50100,37.55400,33.71700,-1.33%,24088380 +2020-11-10,37.03200,37.32000,36.03600,36.31300,32.60300,-3.30%,26784170 +2020-11-11,37.08600,37.71400,36.85500,37.59200,33.75100,3.52%,15134180 +2020-11-12,37.72300,37.86000,36.82800,37.02000,33.23800,-1.52%,12174650 +2020-11-13,37.50000,37.73300,37.15800,37.35000,33.53400,0.89%,10996880 +2020-11-16,37.48100,38.13700,37.40000,38.08100,34.19000,1.96%,12102690 +2020-11-17,37.86600,38.24400,37.70300,38.06000,34.17100,-0.06%,11950920 +2020-11-18,37.98900,38.49400,37.96200,38.06200,34.17300,0.01%,13518540 +2020-11-19,37.77200,38.48400,37.43500,38.43300,34.50600,0.97%,14555370 +2020-11-20,38.43100,38.88500,38.27000,38.33300,34.41600,-0.26%,16148360 +2020-11-23,38.53700,38.91500,38.30000,38.70000,34.74600,0.96%,12216040 +2020-11-24,38.86200,39.28100,38.61800,39.22300,35.21600,1.35%,13398300 +2020-11-25,39.28400,39.55000,38.90000,39.08300,35.09000,-0.36%,11788490 +2020-11-27,39.31500,39.91700,39.30000,39.49500,35.46000,1.05%,6846330 +2020-11-30,39.40200,40.21600,39.27400,40.15800,36.05500,1.68%,15453890 +2020-12-01,40.34600,40.66800,40.01200,40.45700,36.32300,0.74%,18054460 +2020-12-02,40.47400,40.54100,40.11100,40.37300,36.24800,-0.21%,10033650 +2020-12-03,40.45000,40.66400,39.81000,39.98000,35.89500,-0.97%,16122110 +2020-12-04,40.24000,41.24000,40.23900,41.16800,36.96200,2.97%,20082710 +2020-12-07,41.64100,42.28400,41.33400,42.08900,37.78900,2.24%,19707490 +2020-12-08,41.92800,42.67000,41.81600,42.34100,38.01500,0.60%,18120800 +2020-12-09,41.94700,42.61000,41.36700,41.62200,37.36900,-1.70%,20908460 +2020-12-10,41.14400,41.52500,40.80100,41.00400,36.81500,-1.48%,26243600 +2020-12-11,40.40000,40.70000,39.82800,40.58200,36.43600,-1.03%,26665100 +2020-12-14,40.65300,41.43000,40.60000,41.18000,36.97300,1.47%,26116110 +2020-12-15,41.52800,41.93900,41.29900,41.80600,37.53500,1.52%,21221330 +2020-12-16,41.80000,42.71500,41.69600,42.49000,38.14900,1.64%,23159540 +2020-12-17,42.65000,43.00100,42.45500,42.61000,38.25600,0.28%,17151760 +2020-12-18,42.48000,43.56500,42.20000,43.45600,39.33900,1.99%,45243320 +2020-12-21,42.81500,43.20000,42.37000,42.88800,38.82500,-1.31%,19096060 +2020-12-22,42.88800,43.35500,42.80000,43.31000,39.20700,0.98%,17938010 +2020-12-23,43.50000,43.60000,42.50800,42.54600,38.51500,-1.76%,10533660 +2020-12-24,42.84900,43.20000,42.75700,43.14600,39.05900,1.41%,4122680 +2020-12-28,43.43400,43.72700,43.11500,43.18800,39.09700,0.10%,10509710 +2020-12-29,43.58300,43.58300,42.67900,42.90400,38.84000,-0.66%,9593400 +2020-12-30,43.16700,43.80000,43.01000,43.48300,39.36400,1.35%,10554980 +2020-12-31,43.63100,43.85000,43.30500,43.78500,39.63700,0.69%,10211520 +2021-01-04,43.93300,44.22400,42.12400,42.52200,38.49400,-2.88%,24172250 +2021-01-05,42.50500,42.93900,42.24000,42.81000,38.75400,0.68%,15069120 +2021-01-06,42.33000,43.45800,42.05400,42.54600,38.51500,-0.62%,17226180 +2021-01-07,43.20600,44.45900,43.06000,44.33900,40.13900,4.21%,21269600 +2021-01-08,44.70000,44.99900,43.86500,44.56400,40.34200,0.51%,15273470 +2021-01-11,44.06100,44.87800,44.04200,44.57600,40.35300,0.03%,11661680 +2021-01-12,44.77700,45.47600,44.56000,44.93900,40.68200,0.81%,13842150 +2021-01-13,45.03000,45.34900,44.81100,45.12100,40.84600,0.40%,13118090 +2021-01-14,45.35100,45.85000,45.13300,45.20700,40.92400,0.19%,19692430 +2021-01-15,44.81800,45.00000,44.06600,44.58500,40.36100,-1.38%,18167380 +2021-01-19,44.82800,45.94900,44.82800,45.92700,41.57600,3.01%,18819350 +2021-01-20,45.95200,46.57900,45.50000,46.18800,41.81200,0.57%,14711160 +2021-01-21,46.21100,46.94700,46.04000,46.68200,42.26000,1.07%,15754200 +2021-01-22,46.37200,46.75500,46.23800,46.50200,42.09700,-0.39%,16247580 +2021-01-25,46.95600,47.00000,45.60800,46.47900,42.07600,-0.05%,14693910 +2021-01-26,46.26500,46.70300,46.18800,46.38700,41.99300,-0.20%,10741740 +2021-01-27,45.55400,45.69600,44.15100,44.47000,40.25700,-4.13%,21857270 +2021-01-28,45.55300,45.84800,44.70300,45.17400,40.89400,1.58%,16946120 +2021-01-29,44.99000,45.81000,44.76300,45.05000,40.78200,-0.27%,22071080 +2021-02-01,45.58500,46.93200,45.35900,46.67400,42.25200,3.60%,17028130 +2021-02-02,46.97600,47.69700,46.80000,47.68800,43.17000,2.17%,16110720 +2021-02-03,47.69300,47.85200,46.45900,46.51900,42.11200,-2.45%,17856990 +2021-02-04,46.00000,47.11600,45.74800,47.06300,42.60500,1.17%,15242650 +2021-02-05,47.43300,47.69200,46.53600,46.60100,42.18600,-0.98%,12489350 +2021-02-08,46.87500,47.34200,46.55800,47.27000,42.79200,1.44%,17611310 +2021-02-09,47.20000,47.51900,46.86200,47.46300,42.96700,0.41%,12699030 +2021-02-10,47.72100,47.74900,46.54900,47.00500,42.55200,-0.96%,14548460 +2021-02-11,47.36900,47.93500,46.91900,47.83900,43.30700,1.77%,17123540 +2021-02-12,47.83800,48.70200,47.48900,48.63200,44.02500,1.66%,13551910 +2021-02-16,49.08800,49.47800,48.70200,48.91300,44.27900,0.58%,15163380 +2021-02-17,48.42300,48.61200,47.50600,48.24800,43.67700,-1.36%,13697900 +2021-02-18,48.02300,48.54100,47.51300,48.32600,43.74800,0.16%,16714530 +2021-02-19,48.72500,49.51400,48.67700,48.99600,44.35400,1.39%,17994490 +2021-02-22,48.40000,48.66100,47.53200,47.63600,43.12300,-2.78%,16445130 +2021-02-23,47.11400,47.46200,45.60600,47.19000,42.71900,-0.94%,21306080 +2021-02-24,46.76800,48.14100,46.26600,48.08800,43.53200,1.90%,15125300 +2021-02-25,47.47500,47.93800,45.52100,45.71600,41.38500,-4.93%,23093280 +2021-02-26,46.75300,47.57600,46.07400,46.98700,42.53600,2.78%,22323590 +2021-03-01,47.97000,49.00000,47.38600,48.95800,44.32000,4.19%,24682390 +2021-03-02,49.03700,49.08600,47.96000,48.05100,43.49900,-1.85%,18545740 +2021-03-03,47.80000,48.13900,46.19700,46.30600,41.91900,-3.63%,23991340 +2021-03-04,46.16700,46.70000,44.14300,44.35900,40.15700,-4.20%,34574690 +2021-03-05,45.42500,45.60000,43.30000,45.01400,40.75000,1.48%,42414000 +2021-03-08,44.68300,44.79600,41.92600,42.12500,38.13400,-6.42%,45243280 +2021-03-09,43.56900,44.69000,43.06000,44.36000,40.15800,5.31%,37884490 +2021-03-10,44.73500,45.40300,43.51000,43.75900,39.61400,-1.35%,19914280 +2021-03-11,44.90200,45.74500,44.20900,45.36900,41.07100,3.68%,26169550 +2021-03-12,44.53600,45.34900,44.45200,45.11700,40.84300,-0.56%,18906070 +2021-03-15,45.51800,47.12300,45.31900,47.07700,42.61700,4.34%,31299370 +2021-03-16,47.12700,48.40000,46.74100,47.81800,43.28800,1.57%,31190150 +2021-03-17,47.03000,48.72700,47.00100,48.35900,43.77800,1.13%,23753580 +2021-03-18,47.45600,48.33500,46.37500,46.41500,42.01800,-4.02%,28743290 +2021-03-19,45.70500,47.66800,45.41000,47.44600,43.27700,2.22%,108602450 +2021-03-22,47.29100,48.12800,47.16700,47.52800,43.35200,0.17%,31807050 +2021-03-23,47.37800,47.53700,46.26500,46.40600,42.32900,-2.36%,24711880 +2021-03-24,46.94500,46.99900,45.68700,45.72700,41.70900,-1.46%,20882740 +2021-03-25,45.49600,46.40200,44.93100,46.17000,42.11300,0.97%,17538680 +2021-03-26,45.66400,48.30000,45.66400,48.20400,43.96900,4.41%,28924530 +2021-03-29,48.04000,48.11600,46.82700,47.26200,43.10900,-1.95%,28411040 +2021-03-30,46.38800,46.40000,45.16200,45.61600,41.60800,-3.48%,27935200 +2021-03-31,45.90000,46.70700,45.24000,46.36600,42.29200,1.64%,28684420 +2021-04-01,47.20700,47.65800,46.92000,47.59500,43.41300,2.65%,23529510 +2021-04-05,48.03000,48.96300,47.68200,48.84800,44.55600,2.63%,22965660 +2021-04-06,48.31200,48.82200,47.77400,48.38700,44.13500,-0.94%,18063000 +2021-04-07,48.00100,48.39100,47.80000,48.24600,44.00700,-0.29%,12073830 +2021-04-08,48.79800,48.79800,48.01200,48.54800,44.28200,0.63%,18121020 +2021-04-09,48.00000,48.53100,47.65400,48.50900,44.24700,-0.08%,16617460 +2021-04-12,48.19300,48.54200,47.86000,48.36700,44.11700,-0.29%,23247760 +2021-04-13,48.50000,48.82200,48.02900,48.49600,44.23500,0.27%,15281100 +2021-04-14,48.24700,48.91900,47.51900,47.73000,43.53600,-1.58%,18223410 +2021-04-15,48.16400,48.23100,47.67800,48.00000,43.78200,0.57%,18371110 +2021-04-16,48.04800,48.17800,47.67800,47.87900,43.67200,-0.25%,16263840 +2021-04-19,47.65300,47.68000,46.00500,46.20000,42.14100,-3.51%,26318920 +2021-04-20,46.00100,46.20300,45.45400,45.72600,41.70800,-1.03%,19128400 +2021-04-21,45.52200,46.03400,45.26000,45.97900,41.93900,0.55%,25949370 +2021-04-22,45.51000,46.11400,44.90000,45.51100,41.51200,-1.02%,27057740 +2021-04-23,45.84900,46.78500,45.75000,46.61300,42.51700,2.42%,22891670 +2021-04-26,46.70200,47.38300,46.35700,47.18500,43.03900,1.23%,18271570 +2021-04-27,47.37000,47.42600,46.50600,46.63500,42.53700,-1.17%,13267210 +2021-04-28,46.53700,46.59700,45.60500,45.92000,41.88500,-1.53%,15939720 +2021-04-29,46.96900,46.96900,45.90300,46.62900,42.53200,1.54%,14649940 +2021-04-30,45.97100,46.07300,45.38400,45.62000,41.61200,-2.16%,19367640 +2021-05-03,45.97500,45.98400,44.82800,45.01400,41.05900,-1.33%,15097650 +2021-05-04,44.72200,44.77000,43.73100,44.45400,40.54800,-1.24%,23497230 +2021-05-05,45.04100,45.14400,44.23700,44.38300,40.48300,-0.16%,16389810 +2021-05-06,44.38000,44.90900,43.98400,44.85800,40.91700,1.07%,13496370 +2021-05-07,45.45900,45.83800,44.92000,45.25800,41.28100,0.89%,11711640 +2021-05-10,44.83800,44.85300,43.57600,43.61000,39.77800,-3.64%,25238500 +2021-05-11,42.50000,44.17600,42.30500,44.00700,40.14000,0.91%,17889130 +2021-05-12,42.92900,43.08600,41.91400,42.23800,38.52700,-4.02%,29943190 +2021-05-13,42.98900,43.48200,42.56400,43.06000,39.27700,1.95%,21842210 +2021-05-14,43.63900,44.51200,43.20500,44.16200,40.28200,2.56%,16966130 +2021-05-17,44.21400,44.21400,43.28400,43.99400,40.12800,-0.38%,15728130 +2021-05-18,44.39200,44.44400,43.32800,43.37400,39.56300,-1.41%,17824480 +2021-05-19,42.60000,44.25000,42.57000,44.17200,40.29100,1.84%,21369310 +2021-05-20,44.57500,45.93000,44.53300,45.50000,41.50200,3.01%,21888920 +2021-05-21,45.79900,45.79900,44.93400,45.12400,41.15900,-0.83%,13218150 +2021-05-24,45.69200,46.24400,45.63600,45.91900,41.88400,1.76%,14422590 +2021-05-25,46.19000,46.29600,45.65000,45.95400,41.91600,0.08%,9600270 +2021-05-26,46.07700,46.21000,45.55300,46.04900,42.00300,0.21%,9874090 +2021-05-27,46.00000,46.84400,45.96500,46.76800,42.65900,1.56%,19098350 +2021-05-28,47.00000,47.46200,46.76800,47.23300,43.08300,0.99%,19947620 +2021-06-01,47.54400,47.80000,46.72000,46.83100,42.71600,-0.85%,16277350 +2021-06-02,47.18300,47.77000,46.94700,47.37300,43.21100,1.16%,13286400 +2021-06-03,46.88000,46.97600,46.32600,46.48000,42.39600,-1.89%,20388960 +2021-06-04,47.05000,47.84000,46.95200,47.50000,43.32600,2.19%,23867160 +2021-06-07,47.30000,47.44800,46.24700,46.37800,42.30300,-2.36%,24141600 +2021-06-08,46.80500,47.23900,46.35100,46.35300,42.28000,-0.05%,16615650 +2021-06-09,46.71900,46.71900,46.17100,46.39300,42.31700,0.09%,12127810 +2021-06-10,46.55000,46.95400,46.02100,46.86700,42.74900,1.02%,15415040 +2021-06-11,46.84400,47.21300,46.71500,47.07000,42.93400,0.43%,14508400 +2021-06-14,47.04900,47.59000,46.60600,47.58300,43.40200,1.09%,14676170 +2021-06-15,47.65600,47.65700,46.85500,47.07400,42.93800,-1.07%,11131220 +2021-06-16,47.02700,47.11200,46.14800,46.57500,42.48300,-1.06%,18934830 +2021-06-17,46.48800,47.52400,46.39400,47.11700,42.97700,1.16%,20880790 +2021-06-18,46.72700,46.97600,46.05100,46.35000,42.27700,-1.63%,28536890 +2021-06-21,46.11700,46.53800,45.84400,46.46100,42.70700,0.24%,18591790 +2021-06-22,46.65800,46.85800,46.13200,46.44500,42.69200,-0.03%,13721970 +2021-06-23,46.38600,46.78800,46.30400,46.66600,42.89500,0.48%,17674120 +2021-06-24,46.98900,47.36500,46.86000,47.00600,43.20800,0.73%,12502720 +2021-06-25,47.13500,47.24500,46.00000,46.22000,42.48600,-1.67%,19099570 +2021-06-28,46.60000,47.62900,46.55100,47.28000,43.46000,2.29%,13986740 +2021-06-29,47.23700,47.73100,47.07400,47.71500,43.86000,0.92%,14184300 +2021-06-30,47.81300,47.85900,47.25300,47.68400,43.83100,-0.06%,15382680 +2021-07-01,47.78400,47.78400,46.89300,46.96400,43.16900,-1.51%,11153740 +2021-07-02,47.67700,47.85800,45.57100,46.81700,43.03400,-0.31%,37058590 +2021-07-06,47.04000,47.67500,46.83000,47.32800,43.50400,1.09%,13871360 +2021-07-07,47.50000,47.53600,46.63700,46.95400,43.16000,-0.79%,12581750 +2021-07-08,46.44200,47.10800,46.15600,47.05000,43.24800,0.20%,16011600 +2021-07-09,46.95700,48.08800,46.80300,48.01800,44.13800,2.06%,16783440 +2021-07-12,48.13200,49.40200,47.32600,48.57500,44.65000,1.16%,33141610 +2021-07-13,48.53300,48.75300,48.20000,48.40100,44.49000,-0.36%,11806460 +2021-07-14,48.92000,49.20000,48.07500,48.15900,44.26800,-0.50%,14019870 +2021-07-15,48.32800,48.44500,47.31200,47.73400,43.87700,-0.88%,12624880 +2021-07-16,47.90600,48.02800,46.72600,46.80700,43.02500,-1.94%,13981470 +2021-07-19,46.34800,46.59700,45.75900,46.56700,42.80400,-0.51%,14938780 +2021-07-20,46.78900,47.22500,46.32700,46.85900,43.07300,0.63%,20727790 +2021-07-21,46.96300,47.92800,46.85000,47.90200,44.03200,2.23%,13660680 +2021-07-22,47.66000,47.89900,47.45100,47.63300,43.78400,-0.56%,12583960 +2021-07-23,48.00300,48.35800,47.68300,48.31500,44.41100,1.43%,13489200 +2021-07-26,48.21600,48.36200,47.96800,48.22400,44.32800,-0.19%,11160870 +2021-07-27,48.07600,48.18100,46.78000,47.53600,43.69500,-1.43%,14715210 +2021-07-28,47.67000,47.90800,47.43200,47.76500,43.90600,0.48%,8361850 +2021-07-29,47.84700,48.58300,47.74400,48.41100,44.49900,1.35%,9105480 +2021-07-30,48.19600,48.63400,47.95700,48.54000,44.61800,0.27%,11548270 +2021-08-02,48.90500,49.46000,48.35100,48.46800,44.55200,-0.15%,15621640 +2021-08-03,48.54900,48.77600,47.99600,48.67900,44.74600,0.44%,11134830 +2021-08-04,48.85300,48.99800,48.40100,48.78000,44.83900,0.21%,12124190 +2021-08-05,49.04300,49.04300,48.48900,48.76700,44.82700,-0.03%,8372720 +2021-08-06,48.50700,48.81200,48.40300,48.54300,44.62100,-0.46%,9964630 +2021-08-09,48.64900,48.68300,48.10000,48.46800,44.55200,-0.15%,5953900 +2021-08-10,48.59000,48.64500,47.78300,48.22600,44.32900,-0.50%,9320060 +2021-08-11,48.48100,48.59700,47.97900,48.35500,44.44800,0.27%,9816020 +2021-08-12,48.22800,48.50000,47.67300,48.42600,44.51300,0.15%,8702010 +2021-08-13,48.26100,48.89700,48.21100,48.61600,44.68800,0.39%,8547910 +2021-08-16,48.48300,48.89100,48.44000,48.81400,44.87000,0.41%,9188620 +2021-08-17,48.55900,48.62200,47.45200,47.86900,44.00100,-1.94%,16500870 +2021-08-18,47.66500,47.70800,46.83500,46.89700,43.10800,-2.03%,15616430 +2021-08-19,46.63500,47.58300,46.26600,47.35300,43.52700,0.97%,14043680 +2021-08-20,47.28200,47.62300,47.04400,47.51700,43.67800,0.35%,10008070 +2021-08-23,47.63300,48.61900,47.57000,48.24500,44.34700,1.53%,15707410 +2021-08-24,48.24000,48.30400,48.01600,48.14300,44.25300,-0.21%,9429230 +2021-08-25,48.15700,48.62700,48.15700,48.34100,44.43500,0.41%,10016930 +2021-08-26,48.30000,48.81100,48.06000,48.57400,44.64900,0.48%,10837640 +2021-08-27,48.80100,49.64400,48.66400,49.59400,45.58700,2.10%,16460770 +2021-08-30,50.00000,50.78500,49.82500,49.88900,45.85800,0.59%,19613640 +2021-08-31,50.12900,50.12900,49.27000,49.72100,45.70400,-0.34%,17380400 +2021-09-01,49.62700,49.92400,49.28900,49.31600,45.33100,-0.81%,12585890 +2021-09-02,49.57900,49.59800,49.01600,49.19000,45.21600,-0.26%,17122490 +2021-09-03,49.59100,50.60000,49.50400,49.76800,45.74700,1.18%,25204670 +2021-09-07,49.76000,49.76000,49.10000,49.65900,45.64700,-0.22%,12399440 +2021-09-08,49.96200,49.98900,48.81100,49.43800,45.44400,-0.45%,13986750 +2021-09-09,49.28500,49.87000,49.28500,49.34900,45.36200,-0.18%,13175030 +2021-09-10,49.70500,50.59900,49.65100,49.81500,45.79000,0.94%,16110290 +2021-09-13,50.20000,50.24700,49.32600,49.89600,45.86500,0.16%,14929820 +2021-09-14,50.20000,50.54200,49.83600,50.18700,46.13200,0.58%,14134100 +2021-09-15,50.21200,51.07000,49.94200,50.97400,46.85500,1.57%,23345780 +2021-09-16,50.52000,50.91500,50.02100,50.73500,46.63600,-0.47%,17569170 +2021-09-17,50.39700,50.76200,50.10000,50.60000,46.51200,-0.27%,34469680 +2021-09-20,49.90000,50.30000,48.84400,49.48200,45.48400,-2.21%,30105470 +2021-09-21,49.34900,49.37500,48.70000,49.09900,45.46300,-0.77%,16936220 +2021-09-22,49.42500,50.30000,49.22200,50.05900,46.35200,1.96%,20610430 +2021-09-23,50.25100,50.72900,50.05900,50.43000,46.69500,0.74%,18370270 +2021-09-24,50.22700,50.55000,50.08300,50.49200,46.75300,0.12%,10607930 +2021-09-27,49.97800,50.58200,49.73800,50.48500,46.74600,-0.01%,9830990 +2021-09-28,49.70000,50.14500,49.05400,49.10200,45.46600,-2.74%,20124090 +2021-09-29,49.36300,49.42700,48.76500,48.94800,45.32300,-0.31%,15783670 +2021-09-30,49.45200,49.45200,48.44800,48.49300,44.90200,-0.93%,15735390 +2021-10-01,48.78500,48.86600,47.75000,48.73500,45.12600,0.50%,16051750 +2021-10-04,48.49300,48.65600,47.27800,47.59500,44.07000,-2.34%,20092840 +2021-10-05,47.59400,48.97900,47.53300,48.54200,44.94700,1.99%,16557980 +2021-10-06,48.31300,48.93500,47.97000,48.87800,45.25800,0.69%,12041690 +2021-10-07,49.26300,49.99000,49.26300,49.39200,45.73400,1.05%,13260880 +2021-10-08,49.68200,49.80000,49.12800,49.28500,45.63500,-0.22%,10279840 +2021-10-11,49.12400,49.95900,49.08500,49.23400,45.58800,-0.10%,11188040 +2021-10-12,49.58400,49.67000,48.20200,48.52800,44.93400,-1.43%,20990540 +2021-10-13,48.11700,48.53800,47.95500,48.50100,44.90900,-0.06%,16425330 +2021-10-14,49.18600,49.91500,49.08200,49.76000,46.07500,2.60%,19232970 +2021-10-15,50.44000,50.58600,50.10800,50.32500,46.59800,1.14%,25104610 +2021-10-18,50.03900,50.39800,49.86600,50.33600,46.60800,0.02%,16042420 +2021-10-19,50.43200,51.08700,50.17700,51.03900,47.25900,1.40%,16383060 +2021-10-20,51.10000,51.34300,50.84400,50.93900,47.16700,-0.20%,13458450 +2021-10-21,50.94200,51.47900,50.86000,51.41500,47.60700,0.93%,11786790 +2021-10-22,51.47400,52.13800,51.30200,51.54100,47.72400,0.25%,15367390 +2021-10-25,51.74900,52.45000,51.51800,52.20700,48.34100,1.29%,12415540 +2021-10-26,52.52300,53.49900,52.40000,53.38700,49.43300,2.26%,24043040 +2021-10-27,53.18200,53.60700,52.18600,52.31100,48.43700,-2.02%,23500340 +2021-10-28,52.41400,52.99500,52.34300,52.95700,49.03500,1.23%,11875230 +2021-10-29,52.35000,53.21500,52.35000,53.16700,49.23000,0.40%,15564290 +2021-11-01,53.03400,53.25800,52.49300,52.80500,48.89400,-0.68%,16850530 +2021-11-02,52.74500,54.08200,52.66800,53.70700,49.73000,1.71%,16169680 +2021-11-03,53.90500,54.37900,53.37700,54.23700,50.22000,0.99%,14037840 +2021-11-04,54.38000,54.90700,54.09200,54.86200,50.79900,1.15%,15958040 +2021-11-05,55.00000,55.96700,54.98100,55.89200,51.75300,1.88%,18673510 +2021-11-08,56.19700,56.38900,55.81000,55.89500,51.75600,0.01%,17233650 +2021-11-09,55.91900,56.19000,55.51400,55.78000,51.64900,-0.21%,15783570 +2021-11-10,55.43000,56.09000,54.80500,54.87700,50.81300,-1.62%,18448240 +2021-11-11,55.26900,55.71200,54.88100,55.54000,51.42700,1.21%,14157010 +2021-11-12,55.84100,56.58400,55.45900,56.32200,52.15100,1.41%,13575290 +2021-11-15,56.76900,56.76900,55.98300,56.57700,52.38700,0.45%,13972390 +2021-11-16,56.40900,56.95300,56.27400,56.87700,52.66500,0.53%,13194040 +2021-11-17,56.81400,57.13600,56.41000,56.96400,52.74500,0.15%,12532940 +2021-11-18,57.11000,57.67300,56.96400,57.48100,53.22400,0.91%,12713330 +2021-11-19,57.62800,57.72100,56.59300,56.87200,52.66000,-1.06%,19630320 +2021-11-22,57.16800,57.20400,55.24800,55.32800,51.23100,-2.71%,25900560 +2021-11-23,55.24200,55.58600,54.85300,55.51200,51.40100,0.33%,17109890 +2021-11-24,55.32300,55.90800,54.73900,55.87300,51.73500,0.65%,12087250 +2021-11-26,55.17700,55.73000,54.33200,54.65900,50.61100,-2.17%,14219030 +2021-11-29,55.62000,56.75500,55.36800,56.43400,52.25500,3.25%,18703450 +2021-11-30,56.32700,56.49900,55.20000,55.36800,51.26800,-1.89%,22577490 +2021-12-01,56.34800,56.84800,55.33300,55.47600,51.36800,0.20%,21982880 +2021-12-02,54.60700,55.91100,54.40000,55.24500,51.15400,-0.42%,22618720 +2021-12-03,56.49400,56.90000,55.04000,55.81200,51.67900,1.03%,20307390 +2021-12-06,56.46500,56.83700,55.59500,56.49800,52.31400,1.23%,22482290 +2021-12-07,57.20000,59.30700,57.20000,59.04000,54.66800,4.50%,29562070 +2021-12-08,59.09400,59.09400,58.24300,58.85600,54.49700,-0.31%,17997650 +2021-12-09,58.24500,59.02400,58.24500,58.34200,54.02100,-0.87%,29079600 +2021-12-10,62.39800,64.47500,61.85900,63.16800,58.49000,8.27%,57086650 +2021-12-13,63.40000,63.44200,62.12300,62.16600,57.56200,-1.59%,26898300 +2021-12-14,61.78400,61.86200,60.56400,61.49100,56.93700,-1.09%,35956350 +2021-12-15,61.55700,64.08600,61.03400,63.98600,59.24700,4.06%,29091680 +2021-12-16,63.73600,64.06600,61.15000,62.06800,57.47100,-3.00%,42748420 +2021-12-17,61.75300,63.99900,61.51000,63.49600,58.79400,2.30%,50753100 +2021-12-20,62.63000,64.60900,62.50900,64.50300,59.72600,1.59%,32770470 +2021-12-21,64.81000,64.94700,63.33000,64.62400,60.21800,0.19%,36533890 +2021-12-22,64.33200,65.71600,63.92600,65.52000,61.05300,1.39%,28382930 +2021-12-23,65.61300,67.07300,65.61300,66.48000,61.94700,1.47%,23596250 +2021-12-27,66.48000,67.63000,66.44600,67.42800,62.83100,1.43%,19445030 +2021-12-28,67.75500,67.77600,66.70300,66.90000,62.33900,-0.78%,17250410 +2021-12-29,66.98000,67.70000,66.91200,67.26100,62.67500,0.54%,14799570 +2021-12-30,67.31000,67.57000,66.38400,66.50800,61.97300,-1.12%,11473140 +2021-12-31,66.69700,67.13100,66.32700,66.54100,62.00400,0.05%,11763310 +2022-01-03,66.63200,67.17000,66.12200,66.33200,61.80900,-0.31%,22599500 +2022-01-04,66.28800,67.21900,65.72300,67.09200,62.51700,1.15%,21102770 +2022-01-05,67.12100,67.12100,64.20100,64.30000,59.91600,-4.16%,34961110 +2022-01-06,64.01600,64.86500,63.44300,63.70300,59.36000,-0.93%,28581300 +2022-01-07,63.58500,63.99100,61.84600,61.91500,57.69300,-2.81%,27831730 +2022-01-10,60.88600,62.20400,60.35700,62.11600,57.88100,0.32%,29793380 +2022-01-11,61.55400,62.80000,61.45700,62.20500,57.96400,0.14%,19027380 +2022-01-12,62.75100,63.09900,61.97400,62.20000,57.95900,-0.01%,18806390 +2022-01-13,62.74700,62.78800,59.41500,59.71900,55.64700,-3.99%,30047920 +2022-01-14,59.57800,60.03800,59.20000,59.63700,55.57100,-0.14%,25662830 +2022-01-18,58.83200,59.10400,57.59900,57.77900,53.83900,-3.12%,35694520 +2022-01-19,58.15800,58.47300,56.33300,56.39700,52.55200,-2.39%,22511670 +2022-01-20,56.80000,57.01400,54.67700,54.77200,51.03700,-2.88%,25224780 +2022-01-21,54.66400,55.54000,53.13400,53.32300,49.68700,-2.65%,38010470 +2022-01-24,53.08900,54.35100,51.34000,54.15800,50.46500,1.57%,54267240 +2022-01-25,52.80000,54.54000,52.42200,53.41400,49.77200,-1.37%,38158240 +2022-01-26,55.20000,57.41700,55.00700,55.71200,51.91300,4.30%,49714870 +2022-01-27,56.97200,57.02600,54.10300,54.23100,50.53300,-2.66%,34209550 +2022-01-28,54.33600,56.05000,53.23900,56.01000,52.19100,3.28%,30253630 +2022-01-31,55.94000,58.63700,55.60000,58.58800,54.59300,4.60%,40288460 +2022-02-01,58.58700,59.39000,57.58200,59.27200,55.23100,1.17%,25719480 +2022-02-02,59.90000,60.48000,59.36300,60.34300,56.22900,1.81%,24443380 +2022-02-03,59.56700,59.90200,58.01200,58.08500,54.12500,-3.74%,30601760 +2022-02-04,57.63800,59.65300,57.61400,59.01600,54.99200,1.60%,20548440 +2022-02-07,59.01600,60.15800,58.41600,58.76300,54.75600,-0.43%,18673020 +2022-02-08,58.83800,60.18500,58.69900,60.02200,55.92900,2.14%,14571740 +2022-02-09,60.73500,61.17200,60.15600,61.13400,56.96600,1.85%,22003610 +2022-02-10,59.53000,61.46400,58.85700,59.13600,55.10400,-3.27%,24919540 +2022-02-11,59.13600,59.97600,56.90800,57.34200,53.43200,-3.03%,27280640 +2022-02-14,57.50000,58.28100,57.00700,57.85800,53.91300,0.90%,19290910 +2022-02-15,58.90300,60.60400,58.82500,60.27700,56.16700,4.18%,34284370 +2022-02-16,59.40600,60.08100,58.72200,59.72100,55.64900,-0.92%,22931430 +2022-02-17,58.97000,59.15800,57.88900,57.90000,53.95200,-3.05%,21424340 +2022-02-18,58.09400,58.77400,57.32800,57.99900,54.04400,0.17%,19707720 +2022-02-22,57.99900,59.02100,56.98100,57.74600,53.80900,-0.44%,19991840 +2022-02-23,58.02300,58.50700,56.47400,56.51900,52.66500,-2.12%,22416460 +2022-02-24,55.15800,58.56900,54.90200,58.00000,54.04500,2.62%,35316190 +2022-02-25,57.98300,58.93800,57.40000,58.80100,54.79200,1.38%,22380030 +2022-02-28,58.10000,59.23000,57.63800,58.74400,54.73900,-0.10%,25004870 +2022-03-01,58.47900,58.76200,56.53000,57.01200,53.12500,-2.95%,24898100 +2022-03-02,57.45200,59.05300,57.35800,58.57800,54.58400,2.75%,21771310 +2022-03-03,59.36800,59.37000,57.43300,57.86000,53.91500,-1.23%,26453970 +2022-03-04,59.27900,60.59100,58.40100,59.59900,55.53500,3.01%,44761930 +2022-03-07,59.70800,59.87800,57.00000,57.07000,53.17900,-4.24%,26493630 +2022-03-08,57.21700,59.60500,56.36100,57.59500,53.66800,0.92%,26992610 +2022-03-09,58.87900,60.16400,58.70000,59.70200,55.63100,3.66%,22560490 +2022-03-10,58.55600,59.00200,57.63700,58.77300,54.76600,-1.56%,19323640 +2022-03-11,59.20000,59.44300,57.71200,57.78500,53.84500,-1.68%,19815340 +2022-03-14,57.69600,57.99800,56.47500,56.78000,52.90900,-1.74%,25233900 +2022-03-15,57.72700,59.67600,57.50400,59.27600,55.23400,4.40%,28259880 +2022-03-16,59.66500,60.77100,58.40600,60.71200,56.57200,2.42%,29453720 +2022-03-17,60.47200,60.70000,59.76300,60.26700,56.15800,-0.73%,18174020 +2022-03-18,60.39700,61.32100,59.59900,61.04100,56.87900,1.28%,39355810 +2022-03-21,60.56000,60.56000,58.88600,60.12900,56.41100,-1.49%,25352310 +2022-03-22,60.17200,61.35000,59.93300,61.13400,57.35400,1.67%,18708860 +2022-03-23,60.80000,61.13700,59.91600,59.93800,56.23200,-1.96%,13838860 +2022-03-24,60.66300,62.72200,60.20000,62.64300,58.77000,4.51%,26015800 +2022-03-25,62.70800,63.04000,62.00700,62.88700,58.99900,0.39%,14491530 +2022-03-28,62.58800,63.33000,61.57800,63.28800,59.37500,0.64%,14428610 +2022-03-29,64.00000,64.53100,63.00000,64.14700,60.18100,1.36%,23001380 +2022-03-30,63.88700,64.42900,62.73300,63.10900,59.20700,-1.62%,18626200 +2022-03-31,63.04800,63.90000,62.80500,62.96800,59.07500,-0.22%,21730510 +2022-04-01,63.16900,63.45700,61.86900,62.69800,58.82100,-0.43%,16266850 +2022-04-04,62.64300,63.67200,62.45100,63.48500,59.56000,1.26%,16485730 +2022-04-05,62.95500,63.22600,61.30000,61.41200,57.61500,-3.27%,19415360 +2022-04-06,60.20800,61.15900,59.37700,60.20000,56.47800,-1.97%,23742370 +2022-04-07,59.98300,60.76400,59.32400,60.30500,56.57600,0.17%,16583330 +2022-04-08,59.73800,59.85900,58.59700,58.70000,55.07100,-2.66%,20463970 +2022-04-11,58.25800,58.92800,57.94300,58.06100,54.47100,-1.09%,23512400 +2022-04-12,58.91100,59.85900,58.21700,58.50700,54.89000,0.77%,17349930 +2022-04-13,58.85000,59.67100,58.60500,59.25400,55.59000,1.28%,20267600 +2022-04-14,59.49900,59.70600,57.28600,57.38500,53.83700,-3.15%,27384710 +2022-04-18,57.28500,59.12200,57.28500,58.65000,55.02400,2.20%,21374530 +2022-04-19,57.93600,59.87000,57.93600,59.76200,56.06700,1.90%,16582420 +2022-04-20,60.42000,61.34300,59.51300,59.77200,56.07600,0.02%,13892800 +2022-04-21,60.55400,61.58700,59.06600,59.27300,55.60800,-0.83%,20352110 +2022-04-22,59.01100,59.87400,58.62600,58.69500,55.06600,-0.98%,21065190 +2022-04-25,58.14900,58.87600,57.11200,58.78800,55.15300,0.16%,26959070 +2022-04-26,58.38000,58.54600,55.97100,56.00700,52.54400,-4.73%,35429560 +2022-04-27,55.57900,57.00800,55.50000,55.95400,52.49400,-0.09%,19313240 +2022-04-28,56.59400,58.50200,55.79700,57.89400,54.31400,3.47%,22334000 +2022-04-29,57.26200,57.82800,55.34000,55.43900,52.01100,-4.24%,26110060 +2022-05-02,55.71400,57.76400,55.63800,57.63500,54.07100,3.96%,26724710 +2022-05-03,57.60100,58.67500,57.17700,58.11700,54.52400,0.84%,17064490 +2022-05-04,58.17900,60.40700,57.39800,60.36600,56.63400,3.87%,23420000 +2022-05-05,59.42300,59.78700,57.42900,57.99900,54.41300,-3.92%,32806490 +2022-05-06,57.49400,58.99800,56.94300,58.01000,54.42300,0.02%,20747000 +2022-05-09,57.28800,57.80000,56.02700,56.29200,52.81100,-2.96%,30073880 +2022-05-10,58.04900,59.11500,57.18000,58.13900,54.54400,3.28%,29273110 +2022-05-11,57.45800,58.46900,56.58600,56.71100,53.20500,-2.46%,26659510 +2022-05-12,56.34000,57.36100,55.82600,57.15700,53.62300,0.79%,25517750 +2022-05-13,57.70500,59.15900,57.35000,58.82400,55.18700,2.92%,19450850 +2022-05-16,58.43800,58.91400,57.76500,58.26700,54.66400,-0.95%,14190840 +2022-05-17,59.54500,60.90000,59.36100,60.81500,57.05500,4.37%,24676040 +2022-05-18,60.00000,60.07200,56.61800,57.05700,53.52900,-6.18%,35024330 +2022-05-19,55.80000,56.07500,53.89600,54.62100,51.24400,-4.27%,34884210 +2022-05-20,55.39000,55.49900,51.24400,54.31900,50.96000,-0.55%,40281030 +2022-05-23,52.40000,53.55700,51.42600,52.63600,49.38200,-3.10%,58585800 +2022-05-24,52.66600,52.88700,51.61900,52.42000,49.17900,-0.41%,25060190 +2022-05-25,52.39000,53.74500,52.39000,53.16300,49.87600,1.42%,17842250 +2022-05-26,53.15400,55.45700,52.77200,55.06600,51.66100,3.58%,39742830 +2022-05-27,56.20900,58.54600,56.00100,58.32800,54.72200,5.92%,37301140 +2022-05-31,58.45000,58.70300,57.60000,58.01300,54.42600,-0.54%,30009400 +2022-06-01,58.75800,59.09400,56.84300,57.36200,53.81500,-1.12%,18344810 +2022-06-02,57.77500,57.77700,56.81300,57.67400,54.10800,0.54%,29489390 +2022-06-03,56.88700,56.96000,56.09800,56.33200,52.84900,-2.33%,20561710 +2022-06-06,57.15200,57.27200,55.75400,56.12300,52.65300,-0.37%,14556780 +2022-06-07,56.05400,57.45400,55.75300,57.29900,53.75600,2.10%,15894910 +2022-06-08,57.18200,57.62700,56.21400,56.53600,53.04000,-1.33%,24005040 +2022-06-09,56.11600,57.36400,55.59300,55.62200,52.18300,-1.62%,18787400 +2022-06-10,55.00900,55.10400,53.97200,54.12700,50.78000,-2.69%,24024360 +2022-06-13,52.67800,53.30000,51.60200,51.76200,48.56200,-4.37%,31619050 +2022-06-14,52.49700,52.49700,51.45900,52.01700,48.80100,0.49%,24381730 +2022-06-15,52.91500,53.38300,51.55200,52.67100,49.41400,1.26%,19140540 +2022-06-16,51.19500,51.44300,49.22800,49.71800,46.64400,-5.61%,37244420 +2022-06-17,49.50000,50.03600,48.78700,49.86500,46.78200,0.30%,43503960 +2022-06-21,50.40800,51.09100,50.28900,50.37700,47.64700,1.03%,21900650 +2022-06-22,49.63100,50.37700,49.42000,49.61000,46.92100,-1.52%,24721170 +2022-06-23,50.17500,50.17500,49.10100,49.65800,46.96700,0.10%,16707760 +2022-06-24,50.50000,51.18000,50.14500,50.90900,48.15000,2.52%,21201400 +2022-06-27,51.38000,51.40300,50.28200,50.57100,47.83000,-0.66%,13207180 +2022-06-28,51.26100,51.41500,49.81100,49.84500,47.14400,-1.44%,15669040 +2022-06-29,49.54800,49.59300,48.66700,49.04100,46.38300,-1.61%,14443970 +2022-06-30,48.80300,49.37400,48.07100,48.58100,45.94800,-0.94%,18889970 +2022-07-01,47.94100,48.42700,46.94300,47.78400,45.19400,-1.64%,21316930 +2022-07-05,47.20000,47.69300,46.39100,47.63000,45.04900,-0.32%,20716000 +2022-07-06,48.05300,48.70500,47.55000,48.26100,45.64600,1.32%,22975990 +2022-07-07,48.81100,50.13900,48.81100,49.85400,47.15200,3.30%,21318870 +2022-07-08,49.29900,49.96300,49.00000,49.86900,47.16600,0.03%,12713380 +2022-07-11,48.94900,49.16200,48.09800,48.28600,45.66900,-3.17%,21481410 +2022-07-12,48.78200,49.26000,48.00700,48.13700,45.52800,-0.31%,21160950 +2022-07-13,47.49800,48.56400,47.22900,48.17300,45.56200,0.07%,17667460 +2022-07-14,48.24500,48.66800,47.34300,48.46400,45.83800,0.60%,19956820 +2022-07-15,49.08300,49.47400,48.61300,49.44600,46.76600,2.03%,18713750 +2022-07-18,50.01600,50.24100,48.81900,49.10600,46.44500,-0.69%,18042340 +2022-07-19,49.68000,51.13500,49.58900,50.90000,48.14200,3.65%,27257070 +2022-07-20,50.95400,51.76100,50.44700,51.17700,48.40300,0.54%,27411730 +2022-07-21,51.25500,51.78100,50.60200,51.76800,48.96200,1.15%,13911500 +2022-07-22,51.88100,51.97900,50.66800,51.25200,48.47400,-1.00%,17866840 +2022-07-25,51.04600,51.33200,50.65300,51.31100,48.53000,0.12%,15060530 +2022-07-26,51.46300,51.68100,50.89200,51.10900,48.33900,-0.39%,17957820 +2022-07-27,51.82000,53.01900,51.69300,52.77900,49.91900,3.27%,25528440 +2022-07-28,52.85900,53.65200,52.05800,53.36100,50.46900,1.10%,14867450 +2022-07-29,53.19800,53.78300,53.02700,53.54800,50.64600,0.35%,18482870 +2022-08-01,53.14300,53.97900,53.04400,53.63700,50.73000,0.17%,11485390 +2022-08-02,53.32200,53.92000,52.72300,53.12100,50.24200,-0.96%,13072310 +2022-08-03,53.52900,54.80000,53.41200,54.67400,51.71100,2.92%,19228160 +2022-08-04,54.84100,55.31500,54.50100,55.28000,52.28400,1.11%,16292510 +2022-08-05,54.49000,55.20000,54.32800,55.14400,52.15600,-0.25%,14357440 +2022-08-08,54.93500,55.29900,53.87400,54.55300,51.59700,-1.07%,13728210 +2022-08-09,53.90900,53.93500,52.77500,53.28000,50.39300,-2.33%,20074170 +2022-08-10,54.60600,55.10200,53.92400,55.04100,52.05800,3.31%,19518720 +2022-08-11,55.39500,55.77700,54.42500,54.54300,51.58700,-0.90%,14270350 +2022-08-12,54.78100,55.84100,54.56500,55.82300,52.79800,2.35%,18400200 +2022-08-15,55.42300,55.97900,55.05000,55.89600,52.86700,0.13%,14329650 +2022-08-16,55.75200,55.79400,54.60100,55.16500,52.17500,-1.31%,14783840 +2022-08-17,54.43700,54.47100,53.10400,53.85900,50.94000,-2.37%,19022210 +2022-08-18,54.34100,56.05600,54.16300,55.84500,52.81900,3.69%,23459590 +2022-08-19,55.08600,55.55800,54.78700,54.84300,51.87100,-1.79%,16924550 +2022-08-22,54.25700,54.30900,52.70500,52.87500,50.00900,-3.59%,18555840 +2022-08-23,53.38500,53.76200,52.89100,52.97800,50.10700,0.19%,9003170 +2022-08-24,52.95600,53.13000,52.34400,53.08400,50.20700,0.20%,11884960 +2022-08-25,53.34500,55.04800,53.22600,55.01300,52.03200,3.63%,17345230 +2022-08-26,54.88400,55.09900,52.00000,52.08600,49.26300,-5.32%,25682560 +2022-08-29,52.00000,52.27400,51.20000,51.41800,48.63100,-1.28%,16555250 +2022-08-30,51.68400,51.79100,50.13900,50.63900,47.89500,-1.52%,18281670 +2022-08-31,51.01600,51.01600,49.65400,49.91100,47.20600,-1.44%,32444690 +2022-09-01,49.14700,49.32900,48.08400,49.20100,46.53500,-1.42%,31930460 +2022-09-02,51.80000,51.98100,49.83000,50.02200,47.31100,1.67%,40425870 +2022-09-06,49.85300,50.40000,49.03700,49.82000,47.12000,-0.40%,24731240 +2022-09-07,50.29100,50.94300,49.90800,50.51300,47.77500,1.39%,20440270 +2022-09-08,50.26000,51.27400,49.87000,51.19300,48.41900,1.35%,22534770 +2022-09-09,51.54400,52.59700,51.54400,52.24000,49.40900,2.05%,23018880 +2022-09-12,52.67500,53.12600,52.45600,52.90600,50.03900,1.27%,18158000 +2022-09-13,51.38400,51.82700,50.16800,50.36500,47.63500,-4.80%,35136030 +2022-09-14,50.71300,51.30000,50.27700,51.07500,48.30700,1.41%,20604500 +2022-09-15,50.89300,51.15600,49.72800,50.01400,47.30400,-2.08%,36573610 +2022-09-16,49.77200,50.36900,48.98600,50.25000,47.52700,0.47%,59012140 +2022-09-19,49.44200,50.33900,49.44200,50.18400,47.46400,-0.13%,17948260 +2022-09-20,49.60000,49.88300,48.97200,49.30600,46.63400,-1.75%,17131640 +2022-09-21,49.09900,49.98800,48.17700,48.21400,45.98900,-2.21%,20669130 +2022-09-22,48.24300,48.32100,47.30000,47.76100,45.55700,-0.94%,23500560 +2022-09-23,47.49500,47.79900,46.20000,46.86800,44.70500,-1.87%,29649070 +2022-09-26,46.89800,47.33000,46.13100,46.22600,44.09300,-1.37%,19360950 +2022-09-27,46.95500,46.98900,45.65100,46.47500,44.33000,0.54%,17851610 +2022-09-28,46.13400,46.87500,45.63500,46.59600,44.44600,0.26%,27605440 +2022-09-29,46.09000,46.13700,44.48800,45.01300,42.93600,-3.40%,39996620 +2022-09-30,44.90600,45.78200,44.36400,44.40100,42.35200,-1.36%,27202200 +2022-10-03,44.92400,46.09500,44.69700,45.67800,43.57000,2.88%,21478930 +2022-10-04,46.85000,48.01600,46.58600,47.98600,45.77100,5.05%,27276960 +2022-10-05,47.25500,48.80900,47.14600,48.48000,46.24300,1.03%,18493240 +2022-10-06,48.37900,48.97000,47.87200,47.95000,45.73700,-1.09%,17250000 +2022-10-07,47.23800,47.33400,45.90200,46.04800,43.92300,-3.97%,28425460 +2022-10-10,46.00000,46.01000,43.18400,43.77000,41.75000,-4.95%,33454120 +2022-10-11,43.52000,43.87000,42.55800,43.07600,41.08800,-1.59%,28046330 +2022-10-12,43.22500,43.57200,42.80100,43.05700,41.07000,-0.04%,15046250 +2022-10-13,41.74200,44.37700,41.50700,43.79700,41.77600,1.72%,27984380 +2022-10-14,44.32800,44.39600,42.64100,42.71000,40.73900,-2.48%,22816710 +2022-10-17,43.95500,44.12400,43.33900,43.53700,41.52800,1.94%,24120090 +2022-10-18,44.82100,44.85500,43.01600,43.48300,41.47600,-0.12%,20340870 +2022-10-19,43.32300,43.83000,43.08800,43.53000,41.52100,0.11%,12702350 +2022-10-20,43.51300,44.21900,42.81400,43.03000,41.04400,-1.15%,23403190 +2022-10-21,43.20900,45.06600,42.91700,44.97300,42.89700,4.52%,26979680 +2022-10-24,45.27300,45.87900,45.11100,45.65200,43.54500,1.51%,25287010 +2022-10-25,45.79900,46.42600,45.68300,46.00700,43.88400,0.78%,18246090 +2022-10-26,45.79900,47.17600,45.53400,46.11800,43.99000,0.24%,29315190 +2022-10-27,46.60500,47.07700,45.49100,45.54000,43.43800,-1.25%,18511860 +2022-10-28,45.69600,47.43400,45.56400,47.29000,45.10700,3.84%,23096080 +2022-10-31,46.68500,47.28100,46.50100,47.01200,44.84200,-0.59%,19258610 +2022-11-01,47.58000,47.68300,46.31700,46.79000,44.63100,-0.47%,16324380 +2022-11-02,47.02800,48.04500,45.57200,45.60300,43.49800,-2.54%,21091310 +2022-11-03,45.09400,45.28600,44.13600,44.41200,42.36200,-2.61%,23887270 +2022-11-04,45.68600,46.88900,45.32800,46.53000,44.38300,4.77%,28890540 +2022-11-07,46.67700,47.77400,46.15700,47.52200,45.32900,2.13%,17687450 +2022-11-08,48.12500,48.88000,47.35000,48.21100,45.98600,1.45%,20743210 +2022-11-09,47.85000,47.90000,46.90300,46.94700,44.78000,-2.62%,23695090 +2022-11-10,49.10000,50.71700,48.71900,50.65700,48.31900,7.90%,33970280 +2022-11-11,50.48000,51.90000,50.20000,51.80900,49.41800,2.27%,26728320 +2022-11-14,51.53900,52.50200,51.30000,51.32200,48.95300,-0.94%,21601820 +2022-11-15,52.99600,53.25700,51.59100,52.44200,50.02200,2.18%,23315390 +2022-11-16,51.67200,51.85400,51.02800,51.17300,48.81100,-2.42%,25405040 +2022-11-17,50.50000,51.27400,50.31400,51.21100,48.84800,0.07%,20385030 +2022-11-18,51.68700,51.77300,51.10000,51.51600,49.13800,0.60%,14538710 +2022-11-21,51.29400,52.08500,51.11100,51.74400,49.35600,0.44%,18621620 +2022-11-22,52.29700,53.02800,51.90100,53.00500,50.55900,2.44%,18919680 +2022-11-23,53.03500,54.14800,52.88000,53.36400,50.90100,0.68%,13967170 +2022-11-25,53.06900,53.45800,52.94800,52.99100,50.54500,-0.70%,7455390 +2022-11-28,52.52400,52.87600,51.62400,52.22100,49.81100,-1.45%,23510640 +2022-11-29,52.30000,52.58500,51.48300,52.13900,49.73300,-0.16%,12695850 +2022-11-30,52.41100,55.16600,51.78300,55.10300,52.56000,5.68%,47349390 +2022-12-01,55.10300,55.24200,54.19600,55.07500,52.53300,-0.05%,23006450 +2022-12-02,53.70500,54.27000,53.60800,54.08000,51.58400,-1.81%,19319530 +2022-12-05,53.77700,53.94800,52.54900,53.06400,50.61500,-1.88%,18549830 +2022-12-06,53.06500,53.35700,52.17500,52.58200,50.15500,-0.91%,19655130 +2022-12-07,51.96000,52.50000,51.60500,51.85000,49.45700,-1.39%,16523850 +2022-12-08,52.08100,53.24200,52.03800,53.10800,50.65700,2.43%,27514310 +2022-12-09,55.09400,55.26400,54.10000,54.47200,51.95800,2.57%,37028300 +2022-12-12,54.47500,55.68700,54.22400,55.66300,53.09400,2.19%,23418420 +2022-12-13,57.58200,58.18400,56.50300,57.10400,54.46900,2.59%,40416290 +2022-12-14,56.85500,58.56500,56.77300,57.44400,54.79300,0.60%,35218310 +2022-12-15,56.37800,56.64900,55.77000,55.80000,53.22500,-2.86%,36903330 +2022-12-16,55.74500,55.98000,55.08700,55.59100,53.02500,-0.37%,49548980 +2022-12-19,55.40200,55.64800,54.57200,54.96300,52.86500,-1.13%,25093180 +2022-12-20,54.51700,54.90000,54.09100,54.40200,52.32600,-1.02%,29830550 +2022-12-21,54.76700,56.19100,54.69500,56.12300,53.98100,3.16%,25619120 +2022-12-22,55.33500,55.49400,54.72000,55.30900,53.19800,-1.45%,27554130 +2022-12-23,55.00000,55.36200,54.74500,55.24300,53.13400,-0.12%,13761020 +2022-12-27,55.15500,55.81100,54.69400,55.35400,53.24100,0.20%,16677040 +2022-12-28,55.16400,55.77700,54.24500,54.48900,52.40900,-1.56%,15411560 +2022-12-29,55.18500,56.26000,55.05000,55.78100,53.65200,2.37%,18176060 +2022-12-30,55.18200,55.96500,54.80100,55.91300,53.77900,0.24%,14377250 +2023-01-03,56.50000,56.75700,55.07900,55.34800,53.23500,-1.01%,20173140 +2023-01-04,56.29900,56.81600,55.60300,56.02400,53.88600,1.22%,17073590 +2023-01-05,55.57100,55.98400,55.11200,55.50200,53.38400,-0.93%,16278850 +2023-01-06,56.31200,59.10000,56.23000,58.84300,56.59700,6.02%,35261010 +2023-01-09,59.23000,60.16800,56.05600,57.68900,55.48700,-1.96%,37738740 +2023-01-10,57.20000,57.51300,54.99900,57.49300,55.29900,-0.34%,44635320 +2023-01-11,57.30000,57.83400,56.68700,57.81400,55.60700,0.56%,22502470 +2023-01-12,57.55900,58.51100,57.37600,58.19400,55.97300,0.66%,19513950 +2023-01-13,57.71500,58.19300,57.66800,57.90000,55.69000,-0.51%,19647480 +2023-01-17,57.49000,58.53600,57.45400,57.92400,55.71300,0.04%,15835060 +2023-01-18,58.32100,58.75600,57.37200,57.42900,55.23700,-0.85%,15703660 +2023-01-19,56.91200,57.00600,56.03100,56.32200,54.17200,-1.93%,22693820 +2023-01-20,56.30300,57.13600,55.91100,57.07800,54.89900,1.34%,22950200 +2023-01-23,57.20000,58.47900,56.97800,58.16300,55.94300,1.90%,23428820 +2023-01-24,57.84400,58.66900,57.56300,58.50300,56.27000,0.58%,13824660 +2023-01-25,57.76700,58.69700,57.60400,58.56800,56.33300,0.11%,13765940 +2023-01-26,59.04100,60.05600,58.62600,59.85800,57.57300,2.20%,24524570 +2023-01-27,59.33200,59.92500,59.01900,59.09900,56.84300,-1.27%,19344640 +2023-01-30,58.30000,58.96100,57.97600,58.14500,55.92600,-1.61%,16984060 +2023-01-31,58.20700,58.72300,58.07400,58.50100,56.26800,0.61%,23719070 +2023-02-01,58.35700,60.83000,58.27000,60.27500,57.97400,3.03%,26552700 +2023-02-02,60.76300,61.31400,59.97500,60.57700,58.26500,0.50%,24187660 +2023-02-03,59.80000,60.80400,59.62500,59.76200,57.48100,-1.35%,19094190 +2023-02-06,59.33400,60.32200,59.22600,60.13000,57.83500,0.62%,18709330 +2023-02-07,60.06600,61.70100,59.97200,61.44500,59.10000,2.19%,24024870 +2023-02-08,60.66800,61.01800,60.06200,60.17100,57.87400,-2.07%,15290120 +2023-02-09,61.26000,61.49300,59.54800,59.94100,57.65300,-0.38%,18836570 +2023-02-10,59.63100,59.84600,58.96300,59.32500,57.06100,-1.03%,21034560 +2023-02-13,59.50000,60.14800,59.34700,60.11200,57.81800,1.33%,19847420 +2023-02-14,59.41700,60.55800,59.33200,60.23100,57.93200,0.20%,17571190 +2023-02-15,59.88600,60.82800,59.67000,60.76900,58.45000,0.89%,12688950 +2023-02-16,60.07500,60.89400,59.95500,60.05400,57.76200,-1.18%,17448710 +2023-02-17,60.00000,60.08500,59.24500,59.55900,57.28600,-0.82%,14215600 +2023-02-21,59.00000,59.30900,57.98400,58.15400,55.93400,-2.36%,22738740 +2023-02-22,58.22500,58.30900,57.21000,57.61700,55.41800,-0.92%,23475250 +2023-02-23,58.57500,58.59400,57.36800,58.38000,56.15200,1.32%,18939300 +2023-02-24,57.75300,58.02400,57.36100,57.77500,55.57000,-1.04%,15353260 +2023-02-27,58.58700,58.98000,58.42600,58.54500,56.31000,1.33%,18322790 +2023-02-28,58.55600,59.85800,58.21800,59.42900,57.16100,1.51%,27821940 +2023-03-01,59.40000,59.82100,59.03000,59.35700,57.09100,-0.12%,15483540 +2023-03-02,58.93900,60.09400,58.61300,59.86500,57.58000,0.86%,27662540 +2023-03-03,61.77000,63.57300,61.57500,63.27600,60.86100,5.70%,46087820 +2023-03-06,63.50000,64.40500,63.17300,63.29200,60.87600,0.03%,24982590 +2023-03-07,63.48700,63.57800,62.35100,62.51500,60.12900,-1.23%,19335500 +2023-03-08,62.77800,63.27300,62.36700,63.22600,60.81300,1.14%,20913120 +2023-03-09,63.00800,64.24400,62.18800,62.25200,59.87600,-1.54%,21778320 +2023-03-10,62.81900,63.01600,61.28200,61.48300,59.13600,-1.24%,26099180 +2023-03-13,60.70900,62.43900,60.68800,61.64700,59.29400,0.27%,22364020 +2023-03-14,62.33900,63.33700,61.85000,63.24600,60.83200,2.59%,25893330 +2023-03-15,62.76700,63.00700,61.62000,62.60400,60.21400,-1.02%,22962990 +2023-03-16,62.18500,63.70700,61.78100,63.65000,61.22100,1.67%,31721520 +2023-03-17,63.65000,63.95700,62.70800,63.09700,60.68900,-0.87%,79302800 +2023-03-20,63.27400,64.47400,63.16000,64.37100,61.91400,2.02%,25857300 +2023-03-21,64.30900,64.65900,63.43300,63.67500,61.68700,-1.08%,25000110 +2023-03-22,63.69000,64.85000,63.06700,63.09200,61.12200,-0.92%,25798870 +2023-03-23,63.89000,64.81800,63.15300,63.92300,61.92700,1.32%,27164460 +2023-03-24,63.80300,63.93000,62.85500,63.61700,61.63100,-0.48%,17229160 +2023-03-27,63.90000,63.91000,62.59900,62.68400,60.72700,-1.47%,14708840 +2023-03-28,62.52300,62.65300,61.88600,62.47000,60.52000,-0.34%,12439110 +2023-03-29,63.27800,63.40100,62.46400,62.55000,60.59700,0.13%,26395320 +2023-03-30,63.27300,63.60500,62.93000,63.37500,61.39600,1.32%,21522940 +2023-03-31,63.05400,64.22200,62.59100,64.15400,62.15100,1.23%,22097280 +2023-04-03,63.90000,64.39000,63.64400,64.24700,62.24100,0.14%,15682460 +2023-04-04,64.31500,64.42400,63.20000,63.44100,61.46000,-1.25%,13429990 +2023-04-05,63.11400,63.17000,62.57000,62.90100,60.93700,-0.85%,16908750 +2023-04-06,62.41600,62.84000,61.89700,62.26400,60.32000,-1.01%,14493170 +2023-04-10,61.80500,62.78700,61.64500,62.73900,60.78000,0.76%,15401740 +2023-04-11,63.07800,63.08800,62.08200,62.15700,60.21600,-0.93%,16517620 +2023-04-12,62.73400,62.75200,61.62600,61.67000,59.74500,-0.78%,14112000 +2023-04-13,61.90700,62.65000,61.71100,62.42400,60.47500,1.22%,17264970 +2023-04-14,62.04800,62.80300,61.52100,61.95400,60.02000,-0.75%,17465940 +2023-04-17,61.86100,62.83400,61.78100,62.73600,60.77700,1.26%,13179670 +2023-04-18,63.16200,63.55000,62.71300,63.23200,61.25800,0.79%,16807300 +2023-04-19,62.67900,63.67900,62.55500,63.45000,61.46900,0.34%,19061660 +2023-04-20,62.78600,64.27300,62.71400,63.30200,61.32600,-0.23%,20239270 +2023-04-21,63.06000,63.38000,62.19900,63.29000,61.31400,-0.02%,14807150 +2023-04-24,63.36400,63.88500,63.17900,63.45400,61.47300,0.26%,12337710 +2023-04-25,63.39900,63.59900,62.17400,62.20200,60.26000,-1.97%,23669800 +2023-04-26,61.99700,62.31300,61.35100,61.61900,59.69500,-0.94%,17094620 +2023-04-27,61.61900,62.00900,60.32300,61.84100,59.91000,0.36%,18249880 +2023-04-28,61.90700,62.67800,61.45600,62.65000,60.69400,1.31%,16183050 +2023-05-01,62.65000,63.89900,62.62000,63.79500,61.80300,1.83%,17029890 +2023-05-02,62.57600,62.65000,60.50200,61.23400,59.32200,-4.01%,28357480 +2023-05-03,61.69000,62.19500,61.24000,61.32000,59.40600,0.14%,19815580 +2023-05-04,61.00000,61.39600,60.12900,61.01600,59.11100,-0.50%,17684380 +2023-05-05,61.59500,63.14700,61.33700,63.01200,61.04500,3.27%,24876340 +2023-05-08,62.97800,63.07300,62.05800,62.90600,60.94200,-0.17%,13935030 +2023-05-09,62.27300,62.40700,61.58600,61.85100,59.92000,-1.68%,16990480 +2023-05-10,62.20600,62.80000,61.82700,62.62700,60.67200,1.25%,19175440 +2023-05-11,62.65800,62.84800,61.79900,62.76700,60.80700,0.22%,14429940 +2023-05-12,62.83800,63.27000,62.42100,63.11500,61.14500,0.55%,11942460 +2023-05-15,63.18700,64.00200,62.84700,63.98000,61.98300,1.37%,14613570 +2023-05-16,64.04600,64.69100,63.87300,64.14400,62.14100,0.26%,14969300 +2023-05-17,64.73500,66.09000,64.45800,65.74700,63.69400,2.50%,24132980 +2023-05-18,65.60000,67.93600,65.60000,67.79000,65.67400,3.11%,26388890 +2023-05-19,68.00000,68.49500,67.84100,68.22500,66.09500,0.64%,22967900 +2023-05-22,68.14000,68.46800,67.41200,67.83700,65.71900,-0.57%,17797760 +2023-05-23,69.06400,69.89900,68.20200,68.65000,66.50700,1.20%,36088020 +2023-05-24,68.14400,68.43100,67.60600,67.95300,65.83200,-1.02%,23020960 +2023-05-25,69.94100,73.23900,69.07700,72.88000,70.60500,7.25%,49262570 +2023-05-26,74.74200,81.49800,74.70200,81.27300,78.73600,11.52%,82500380 +2023-05-30,83.51200,92.17800,79.88100,80.33400,77.82600,-1.16%,116912010 +2023-05-31,79.49000,82.16700,79.01300,80.79600,78.27400,0.58%,89838120 +2023-06-01,80.06200,80.57900,78.51600,78.99500,76.52900,-2.23%,80792280 +2023-06-02,79.06400,82.37700,78.72000,81.20000,78.66500,2.79%,62814840 +2023-06-05,80.92000,80.92000,79.44800,80.23000,77.72500,-1.19%,26221960 +2023-06-06,80.20000,80.20000,77.63800,79.00000,76.53400,-1.53%,37823450 +2023-06-07,78.98200,80.54500,78.75100,79.26300,76.78800,0.33%,28956990 +2023-06-08,79.49100,80.50100,78.87800,80.42000,77.90900,1.46%,21917170 +2023-06-09,80.58000,81.77500,80.38800,80.46200,77.95000,0.05%,19246880 +2023-06-12,81.11200,85.80000,81.11200,85.53600,82.86600,6.31%,51097880 +2023-06-13,86.11300,86.32600,84.10000,85.11200,82.45500,-0.50%,38990270 +2023-06-14,85.59000,88.85400,84.72200,88.61800,85.85100,4.12%,43523960 +2023-06-15,88.44100,88.79700,87.10200,88.34300,85.58500,-0.31%,33813530 +2023-06-16,88.92800,88.99500,86.54500,86.81100,84.10100,-1.73%,68298940 +2023-06-20,86.26600,87.70700,86.10100,86.80300,84.09300,-0.01%,27537230 +2023-06-21,86.00000,86.60000,84.46000,84.76600,82.56500,-2.35%,23228810 +2023-06-22,84.50900,84.89100,83.53100,84.24300,82.05600,-0.62%,23473260 +2023-06-23,83.40100,83.60200,81.88500,82.21500,80.08000,-2.41%,37413250 +2023-06-26,82.50000,83.70000,82.02200,82.16300,80.03000,-0.06%,21372150 +2023-06-27,82.86800,85.00000,82.10000,84.84000,82.63700,3.26%,24922720 +2023-06-28,83.87300,85.85300,83.70600,84.79400,82.59300,-0.05%,19444750 +2023-06-29,85.44500,86.28400,84.64100,86.25700,84.01800,1.73%,23385980 +2023-06-30,86.85200,87.45700,86.43300,86.74300,84.49100,0.56%,23145170 +2023-07-03,86.86200,87.67300,86.49200,87.64400,85.36900,1.04%,9038300 +2023-07-05,86.74000,87.69000,86.17500,86.18600,83.94800,-1.66%,14446420 +2023-07-06,84.50000,85.39000,84.43300,84.80000,82.59800,-1.61%,23950050 +2023-07-07,85.04300,85.79900,84.46600,84.67500,82.47700,-0.15%,19408660 +2023-07-10,84.82800,87.91700,84.82800,87.77300,85.49400,3.66%,30621750 +2023-07-11,88.11100,88.30000,86.46300,88.20500,85.91500,0.49%,25504460 +2023-07-12,88.90000,89.75900,88.20000,88.99500,86.68400,0.90%,28196750 +2023-07-13,89.89400,89.89400,87.82700,89.03600,86.72400,0.05%,25911990 +2023-07-14,88.61600,90.33500,88.61600,88.85800,86.55100,-0.20%,18510360 +2023-07-17,89.10100,91.32100,88.97800,91.03500,88.67100,2.45%,26825210 +2023-07-18,90.59800,90.99000,89.82600,90.34300,87.99700,-0.76%,24518350 +2023-07-19,89.72700,90.59700,88.56300,90.13700,87.79700,-0.23%,24117560 +2023-07-20,89.25400,90.70000,88.60000,88.83400,86.52800,-1.45%,28268310 +2023-07-21,90.44900,91.11500,89.38300,89.67500,87.34700,0.95%,74286760 +2023-07-24,90.08000,90.54400,89.42300,90.15900,87.81800,0.54%,19993820 +2023-07-25,90.06200,92.31800,90.06200,91.79900,89.41600,1.82%,20041610 +2023-07-26,90.90000,91.06200,88.76500,89.30900,86.99000,-2.71%,19876670 +2023-07-27,90.85000,90.98500,88.60000,89.35300,87.03300,0.05%,21921780 +2023-07-28,89.93200,90.35600,89.39500,89.97900,87.64300,0.70%,18794260 +2023-07-31,89.75000,90.10000,89.10000,89.86500,87.53200,-0.13%,14966920 +2023-08-01,89.89800,92.06200,89.77000,92.00000,89.61100,2.38%,19706750 +2023-08-02,91.23000,91.30000,89.02900,89.23000,86.91300,-3.01%,26889570 +2023-08-03,88.66200,89.53300,88.10800,88.49800,86.20000,-0.82%,18292640 +2023-08-04,88.49800,89.36200,87.33700,88.16500,85.87600,-0.38%,21157850 +2023-08-07,88.76800,89.73700,88.52700,89.70600,87.37700,1.75%,11145650 +2023-08-08,89.00900,89.06000,87.34000,88.31600,86.02300,-1.55%,14080910 +2023-08-09,88.27200,88.35300,84.87200,85.07300,82.86400,-3.67%,24672480 +2023-08-10,85.31200,86.15000,83.70700,84.29000,82.10200,-0.92%,20186130 +2023-08-11,83.40100,83.64000,82.34800,82.97600,80.82200,-1.56%,20331260 +2023-08-14,83.11300,85.41800,82.73800,85.41000,83.19300,2.93%,17688000 +2023-08-15,84.92100,85.46200,83.64600,84.25200,82.06500,-1.36%,14036350 +2023-08-16,84.77900,85.45000,83.19600,83.29900,81.13600,-1.13%,16003010 +2023-08-17,83.65100,83.94200,82.70100,82.71000,80.56300,-0.71%,19227770 +2023-08-18,82.00000,82.81700,81.20000,82.58400,80.44000,-0.15%,17758690 +2023-08-21,83.40600,86.73400,83.17700,86.51400,84.26800,4.76%,30011630 +2023-08-22,87.34100,87.47500,85.08800,85.57900,83.35700,-1.08%,17081640 +2023-08-23,85.07700,87.81900,85.00000,87.65800,85.38200,2.43%,19692050 +2023-08-24,90.23500,90.98600,85.24600,85.44600,83.22800,-2.52%,30934310 +2023-08-25,85.70200,86.94400,83.76700,85.18200,82.97000,-0.31%,24180530 +2023-08-28,85.63900,86.41300,84.71100,86.10800,83.87200,1.09%,14305960 +2023-08-29,85.84000,89.28400,85.64200,88.99300,86.68200,3.35%,27822390 +2023-08-30,89.23900,89.87100,87.91100,89.22800,86.91100,0.26%,23234240 +2023-08-31,89.80100,92.36700,89.37700,92.28900,89.89300,3.43%,55202850 +2023-09-01,90.18700,90.18700,86.46600,87.25200,84.98700,-5.46%,65017160 +2023-09-05,86.95100,88.30000,86.70000,87.21700,84.95300,-0.04%,24808070 +2023-09-06,87.25000,87.73700,86.67400,87.22700,84.96200,0.01%,20142460 +2023-09-07,85.95000,86.16900,84.05200,85.70300,83.47800,-1.75%,27789200 +2023-09-08,85.50000,86.08300,85.01200,85.75500,83.52900,0.06%,16819000 +2023-09-11,86.87700,86.90000,84.56500,85.91400,83.68300,0.19%,15710390 +2023-09-12,85.02400,85.82700,84.16600,84.45200,82.25900,-1.70%,16680270 +2023-09-13,84.71900,85.91100,84.42400,85.29300,83.07900,1.00%,17412630 +2023-09-14,85.90300,87.66700,85.50000,87.16400,84.90100,2.19%,19648280 +2023-09-15,86.81600,86.81600,84.29000,85.16800,82.95700,-2.29%,50189580 +2023-09-18,84.25800,85.63300,84.00000,85.00000,82.79300,-0.20%,16540860 +2023-09-19,84.59900,85.10300,83.85000,84.92000,82.71500,-0.09%,13131960 +2023-09-20,84.99900,84.99900,83.03500,83.05700,81.34900,-2.19%,13701710 +2023-09-21,79.51100,82.25000,79.50900,80.83600,79.17300,-2.67%,53671650 +2023-09-22,81.12400,83.05800,81.03800,82.90800,81.20300,2.56%,27795010 +2023-09-25,82.80000,83.85600,82.30100,83.38900,81.67400,0.58%,15647580 +2023-09-26,82.91700,83.02700,81.12100,81.61900,79.94000,-2.12%,17641380 +2023-09-27,81.92600,82.36800,80.43800,81.68100,80.00100,0.08%,15352680 +2023-09-28,82.01700,83.88600,81.46800,83.20000,81.48900,1.86%,16179940 +2023-09-29,83.64500,84.40400,82.29100,83.05800,81.35000,-0.17%,16481040 +2023-10-02,82.90600,83.85600,82.35000,83.49500,81.77800,0.53%,14675780 +2023-10-03,82.70000,83.57500,80.89100,81.48300,79.80700,-2.41%,18760860 +2023-10-04,82.03300,83.05800,81.63000,82.38100,80.68700,1.10%,16417060 +2023-10-05,82.01100,82.86300,81.54800,82.38600,80.69100,0.01%,11474240 +2023-10-06,81.94000,84.83900,81.17200,84.52600,82.78700,2.60%,21103190 +2023-10-09,84.04600,85.66100,83.78300,85.58800,83.82800,1.26%,15759850 +2023-10-10,85.71500,87.25500,85.57200,85.84100,84.07500,0.30%,14718070 +2023-10-11,85.97100,87.53400,85.65500,87.45600,85.65700,1.88%,14334120 +2023-10-12,87.64300,91.79300,87.64300,90.56000,88.69700,3.55%,43870550 +2023-10-13,90.90000,92.59100,88.20900,88.31800,86.50100,-2.48%,28333520 +2023-10-16,89.09700,91.57800,89.09700,90.25700,88.40100,2.20%,21150480 +2023-10-17,88.51500,89.29800,86.60000,88.44000,86.62100,-2.01%,33008340 +2023-10-18,87.99500,89.56300,87.52000,88.70300,86.87900,0.30%,20404340 +2023-10-19,88.70200,88.94900,86.56700,86.78300,84.99800,-2.16%,26619700 +2023-10-20,87.49000,87.49000,85.18400,85.36300,83.60700,-1.64%,26953070 +2023-10-23,85.79600,87.36000,84.28200,86.22200,84.44900,1.01%,16455790 +2023-10-24,86.40000,88.30000,86.31200,88.11100,86.29900,2.19%,14972440 +2023-10-25,87.70700,87.87300,84.60800,84.96300,83.21500,-3.57%,21431600 +2023-10-26,84.79100,85.44100,81.83400,82.67500,80.97500,-2.69%,27916560 +2023-10-27,83.00000,84.02100,82.85400,83.83600,82.11200,1.40%,18236280 +2023-10-30,84.11000,84.94300,82.71500,84.12500,82.39500,0.34%,20889460 +2023-10-31,84.38900,84.55000,83.26000,84.13700,82.40600,0.01%,14747200 +2023-11-01,84.20000,85.38300,83.55700,85.29400,83.54000,1.38%,18683910 +2023-11-02,86.20000,88.05000,86.00000,87.13000,85.33800,2.15%,18759450 +2023-11-03,87.75000,88.75000,87.10600,88.26800,86.45200,1.31%,18041290 +2023-11-06,88.15600,88.58900,87.12100,88.08300,86.27100,-0.21%,12871480 +2023-11-07,88.23200,90.17700,87.61600,89.78200,87.93500,1.93%,19366650 +2023-11-08,90.00000,91.29100,89.90000,91.11300,89.23900,1.48%,15279940 +2023-11-09,91.25000,92.98000,90.85600,91.13800,89.26300,0.03%,24486210 +2023-11-10,92.17400,95.89500,91.82100,95.75200,93.78300,5.06%,36287920 +2023-11-13,95.00500,95.24000,94.04800,94.69300,92.74500,-1.11%,16892970 +2023-11-14,96.23400,97.67700,95.52500,97.29600,95.29500,2.75%,23885580 +2023-11-15,97.95100,98.17500,96.69100,97.54000,95.53400,0.25%,16099480 +2023-11-16,96.40000,96.87000,95.05200,95.95500,93.98100,-1.62%,26198030 +2023-11-17,95.82100,98.38900,95.10000,97.77300,95.76200,1.89%,19794610 +2023-11-20,97.30000,99.98700,97.30000,99.57100,97.52300,1.84%,18680340 +2023-11-21,97.50000,99.10000,97.16300,98.12000,96.10200,-1.46%,43343840 +2023-11-22,98.36900,98.79900,97.10000,97.20000,95.20100,-0.94%,33750920 +2023-11-24,97.49600,97.98600,96.67500,97.88700,95.87400,0.71%,23157890 +2023-11-27,97.61500,98.10100,94.93300,95.02400,93.07000,-2.92%,96962020 +2023-11-28,93.99400,95.08600,93.41600,94.63500,92.68900,-0.41%,39024940 +2023-11-29,94.83400,95.94300,93.93700,94.08300,92.14800,-0.58%,34842740 +2023-11-30,94.10000,94.24200,91.83700,92.57300,90.66900,-1.60%,49571100 +2023-12-01,92.24600,93.39000,90.80000,93.00000,91.08700,0.46%,29612440 +2023-12-04,92.06400,93.09700,91.64400,92.39700,90.49700,-0.65%,25009210 +2023-12-05,91.16000,91.72700,90.58500,91.31200,89.43400,-1.17%,37065930 +2023-12-06,92.03600,92.09700,90.31000,90.36400,88.50500,-1.04%,24466500 +2023-12-07,90.55400,92.41200,90.36400,92.22600,90.32900,2.06%,43516890 +2023-12-08,92.78400,95.07300,91.05300,94.43000,92.48800,2.39%,69668420 +2023-12-11,95.70100,103.95100,95.60900,102.92400,100.80700,9.00%,101183690 +2023-12-12,102.79900,107.93900,102.45800,107.22800,105.02300,4.18%,90241550 +2023-12-13,106.80000,109.97800,106.25400,108.96900,106.72800,1.62%,71653750 +2023-12-14,109.21800,112.14600,109.02800,110.64900,108.37300,1.54%,66964020 +2023-12-15,109.52200,114.98800,109.46200,112.97400,110.65000,2.10%,118543710 +2023-12-18,112.08000,115.18200,111.86400,114.70000,112.34100,1.53%,54741370 +2023-12-19,114.20000,115.04600,113.25100,113.95800,112.12800,-0.65%,35972300 +2023-12-20,113.27000,114.13600,110.92600,111.03800,109.25500,-2.56%,34523350 +2023-12-21,113.26500,113.54200,111.50000,112.72900,110.91900,1.52%,24105610 +2023-12-22,112.79800,113.20000,111.35300,112.19800,110.39700,-0.47%,19088970 +2023-12-26,112.42400,113.55000,112.30200,113.18900,111.37200,0.88%,16793270 +2023-12-27,113.60000,113.95700,112.29600,112.61700,110.80900,-0.51%,19755360 +2023-12-28,113.16900,113.22400,111.90500,112.24100,110.43900,-0.33%,21249250 +2023-12-29,112.14600,112.43800,111.46700,111.62500,109.83300,-0.55%,20558000 +2024-01-02,109.21200,110.20000,107.70900,108.53800,106.79500,-2.77%,28831020 +2024-01-03,107.02000,107.50000,105.53100,105.85800,104.15800,-2.47%,34735470 +2024-01-04,105.79600,106.95000,104.73700,104.90100,103.21700,-0.90%,25658030 +2024-01-05,105.16000,105.54600,104.15100,104.92800,103.24300,0.03%,22018470 +2024-01-08,105.65000,107.80000,105.20000,107.48500,105.75900,2.44%,33110290 +2024-01-09,106.56200,108.85500,106.47100,108.24900,106.51100,0.71%,23225340 +2024-01-10,108.03500,108.29500,106.26000,108.05700,106.32200,-0.18%,17643450 +2024-01-11,108.43200,110.13000,107.45100,109.99800,108.23200,1.80%,25757220 +2024-01-12,111.21000,111.56900,110.00100,110.76800,108.99000,0.70%,26881960 +2024-01-16,111.23400,112.62400,109.86300,111.49600,109.70600,0.66%,26145080 +2024-01-17,110.62900,111.31100,109.02100,110.36700,108.59500,-1.01%,18314050 +2024-01-18,112.49000,114.65500,112.18800,114.39100,112.55400,3.65%,32228400 +2024-01-19,115.73100,121.70000,115.60000,121.12000,119.17500,5.88%,53077120 +2024-01-22,121.62500,123.13300,120.82200,122.05000,120.09000,0.77%,31222240 +2024-01-23,122.10000,122.69800,120.35200,122.63100,120.66200,0.48%,16952110 +2024-01-24,124.23000,128.45500,123.10100,125.38700,123.37400,2.25%,34635770 +2024-01-25,128.10000,128.10000,122.88000,123.00000,121.02500,-1.90%,36356100 +2024-01-26,121.97000,122.12100,120.02300,120.48800,118.55300,-2.04%,25817600 +2024-01-29,121.49100,122.36700,120.49900,121.77700,119.82200,1.07%,21526470 +2024-01-30,121.67700,122.80000,120.42900,120.81600,118.87600,-0.79%,20682540 +2024-01-31,118.94500,119.72200,117.43100,118.00000,116.10500,-2.33%,27400190 +2024-02-01,118.73500,120.30900,117.91100,120.00100,118.07400,1.70%,19411280 +2024-02-02,120.87500,123.46900,120.51500,122.43400,120.46800,2.03%,26689290 +2024-02-05,122.69600,124.77500,122.21500,124.31000,122.31400,1.53%,22044520 +2024-02-06,126.35700,127.21100,121.19400,122.26500,120.30200,-1.65%,25354100 +2024-02-07,123.40000,125.95100,122.67000,125.70600,123.68800,2.81%,25767750 +2024-02-08,126.70000,129.59700,126.50100,127.47600,125.42900,1.41%,29326240 +2024-02-09,125.20300,128.57500,124.89900,128.34400,126.28300,0.68%,26292890 +2024-02-12,129.00100,129.00700,125.90000,126.50000,124.46900,-1.44%,24778220 +2024-02-13,123.51200,125.58700,122.70900,125.16500,123.15500,-1.06%,31906520 +2024-02-14,126.92400,127.30000,124.13200,126.22200,124.19500,0.84%,27306260 +2024-02-15,127.99500,128.00000,124.48500,126.50700,124.47600,0.23%,21873440 +2024-02-16,125.90400,127.56800,124.23900,124.54800,122.54800,-1.55%,21268050 +2024-02-20,123.58600,123.77200,121.25600,122.65500,120.68600,-1.52%,26329190 +2024-02-21,121.80000,122.80500,120.26400,122.74500,120.77400,0.07%,20639830 +2024-02-22,128.17100,131.09800,127.64700,130.49000,128.39500,6.31%,40819260 +2024-02-23,130.83700,131.96200,128.88200,129.63700,127.55600,-0.65%,23114640 +2024-02-26,131.00000,131.87900,130.14600,130.91300,128.81100,0.98%,16282480 +2024-02-27,130.91300,131.19400,129.22200,129.62300,127.54200,-0.99%,12126050 +2024-02-28,129.30000,129.85200,128.29700,128.94200,126.87200,-0.53%,10967180 +2024-02-29,130.33100,130.84000,128.72800,130.04900,127.96100,0.86%,27535640 +2024-03-01,132.59300,140.77600,132.00000,139.91700,137.67000,7.59%,44487720 +2024-03-04,140.31500,143.81700,138.51900,140.22600,137.97500,0.22%,34854180 +2024-03-05,139.50000,139.50000,133.23700,134.27500,132.11900,-4.24%,36039750 +2024-03-06,139.15800,139.48300,134.70600,135.00000,132.83200,0.54%,43195890 +2024-03-07,138.19900,141.43100,137.28900,140.70100,138.44200,4.22%,62831770 +2024-03-08,139.42500,141.30000,130.15800,130.87200,128.77100,-6.99%,74024840 +2024-03-11,127.79300,129.90200,125.25600,129.31200,127.23600,-1.19%,30830350 +2024-03-12,130.70000,130.77900,125.92800,129.18800,127.11400,-0.10%,41771010 +2024-03-13,128.28800,128.28800,125.23600,125.78700,123.76700,-2.63%,35860670 +2024-03-14,126.25400,127.31300,124.77100,126.22700,124.20000,0.35%,35982600 +2024-03-15,125.34600,126.73700,123.00700,123.55000,121.56600,-2.12%,88822510 +2024-03-18,125.39800,126.28800,123.17000,123.72400,121.73700,0.14%,25737160 +2024-03-19,121.69500,124.02700,120.40200,123.80100,121.81300,0.06%,24490870 +2024-03-20,123.90200,128.79900,122.65900,127.60000,126.06800,3.07%,40946140 +2024-03-21,132.83200,140.36100,131.60000,134.80000,133.18100,5.64%,72467730 +2024-03-22,135.00000,137.62200,134.61500,135.34700,133.72200,0.41%,38623860 +2024-03-25,134.50300,135.84400,133.74700,135.15800,133.53500,-0.14%,21236600 +2024-03-26,136.46900,137.99400,133.05100,133.14900,131.55000,-1.49%,23522180 +2024-03-27,135.00000,135.00000,129.60200,131.87300,130.29000,-0.96%,25582650 +2024-03-28,131.79000,133.00900,131.15300,132.54100,130.94900,0.51%,19855520 +2024-04-01,132.56800,136.29800,132.54100,135.02600,133.40500,1.87%,17229370 +2024-04-02,131.57900,134.23700,130.34100,133.87600,132.26800,-0.85%,24624970 +2024-04-03,132.80000,137.68200,132.52700,136.32100,134.68400,1.83%,28551540 +2024-04-04,138.53200,140.39800,131.50000,131.75000,130.16800,-3.35%,26944080 +2024-04-05,132.60000,136.12300,131.42000,133.94300,132.33500,1.66%,19406170 +2024-04-08,133.36500,134.25000,131.57500,133.61000,132.00600,-0.25%,17092730 +2024-04-09,135.73700,135.94800,130.86400,133.40800,131.80600,-0.15%,17963430 +2024-04-10,132.30000,133.57500,131.54800,132.23700,130.64900,-0.88%,17466520 +2024-04-11,133.26800,139.18700,132.36500,138.24600,136.58600,4.54%,31713310 +2024-04-12,135.20100,136.65100,133.66200,134.40700,132.79300,-2.78%,27823320 +2024-04-15,137.00000,137.00000,130.60000,131.06900,129.49500,-2.48%,24370450 +2024-04-16,131.53800,133.63200,131.10000,132.90600,131.31000,1.40%,18922740 +2024-04-17,134.31100,134.70000,128.14200,128.26300,126.72300,-3.49%,24717800 +2024-04-18,128.80000,129.26500,125.54600,125.89900,124.38700,-1.84%,24888030 +2024-04-19,125.89900,126.00000,119.75600,120.47100,119.02400,-4.31%,44796580 +2024-04-22,122.45000,123.32000,120.05400,122.44600,120.97600,1.64%,25162180 +2024-04-23,122.81700,125.79000,122.80200,124.91900,123.41900,2.02%,22025130 +2024-04-24,126.39000,128.56200,124.49600,125.68200,124.17300,0.61%,20107930 +2024-04-25,127.24500,130.80300,125.70000,129.44200,127.88800,2.99%,30409670 +2024-04-26,131.00000,135.58300,130.31300,134.40700,132.79300,3.84%,24099830 +2024-04-29,134.40800,135.29800,132.57000,133.86200,132.25500,-0.41%,13371790 +2024-04-30,132.88800,134.83500,129.90500,130.02700,128.46600,-2.86%,22113360 +2024-05-01,127.83300,129.23700,124.13500,124.28600,122.79400,-4.42%,30957830 +2024-05-02,125.62800,126.44500,122.33100,123.85700,122.37000,-0.35%,29479680 +2024-05-03,125.90000,128.38800,124.71400,127.81100,126.27600,3.19%,24897550 +2024-05-06,128.62300,131.07700,127.50700,131.03100,129.45800,2.52%,16287080 +2024-05-07,131.64400,131.89900,129.67600,130.31100,128.74600,-0.55%,12412830 +2024-05-08,129.35000,133.79100,128.84900,132.53700,130.94600,1.71%,13917640 +2024-05-09,131.78300,132.16100,130.20000,130.56700,128.99900,-1.49%,12169550 +2024-05-10,131.53100,134.40000,131.53100,133.28000,131.68000,2.08%,16299530 +2024-05-13,134.80000,135.83900,133.01100,133.75100,132.14500,0.35%,18507030 +2024-05-14,133.23400,138.19900,132.58000,138.00300,136.34600,3.18%,19420290 +2024-05-15,138.00000,143.89500,136.99800,143.61700,141.89300,4.07%,32757380 +2024-05-16,142.60000,144.54000,140.50600,141.21300,139.51700,-1.67%,28395030 +2024-05-17,141.24200,141.95300,138.17800,139.52900,137.85400,-1.19%,18173670 +2024-05-20,139.60000,141.69400,139.31600,141.40300,139.70500,1.34%,27169950 +2024-05-21,139.86800,140.93900,139.34600,139.92000,138.24000,-1.05%,15332510 +2024-05-22,139.60100,140.50000,138.42200,139.22400,137.55200,-0.50%,21002120 +2024-05-23,142.84300,142.90000,137.80000,139.32900,137.65600,0.08%,31038990 +2024-05-24,139.97900,141.35800,139.20200,140.78400,139.09400,1.04%,16729960 +2024-05-28,141.00000,141.71800,139.25400,141.24500,139.54900,0.33%,22918860 +2024-05-29,139.91000,139.91000,138.30000,139.06700,137.39700,-1.54%,26860550 +2024-05-30,137.90000,138.27800,135.56400,136.40800,134.77000,-1.91%,21728280 +2024-05-31,136.13600,136.25500,130.72600,132.85500,131.26000,-2.60%,73091320 +2024-06-03,135.27000,135.30000,130.25300,132.19000,130.60300,-0.50%,26278470 +2024-06-04,132.04000,133.19900,130.70100,133.08200,131.48400,0.67%,23048140 +2024-06-05,134.60000,141.43500,134.05400,141.30900,139.61200,6.18%,32946560 +2024-06-06,142.18700,142.26900,138.82400,140.12700,138.44400,-0.84%,20171810 +2024-06-07,140.77800,142.50000,139.70200,140.66400,138.97500,0.38%,17859030 +2024-06-10,140.98000,144.90500,140.91300,144.04700,142.31700,2.41%,31081710 +2024-06-11,143.82000,146.50100,141.62300,146.10300,144.34900,1.43%,34844320 +2024-06-12,150.00000,150.58000,147.64000,149.55100,147.75500,2.36%,56697370 +2024-06-13,171.00000,173.58500,165.25200,167.89900,165.88300,12.27%,89060650 +2024-06-14,168.68600,174.72400,168.21000,173.50400,171.42100,3.34%,69704710 +2024-06-17,180.00000,184.30000,177.85800,182.88700,180.69100,5.41%,87527620 +2024-06-18,183.95900,185.16200,178.50100,180.25200,178.08800,-1.44%,86796740 +2024-06-20,180.34600,180.47500,172.22200,173.45600,171.37300,-3.77%,68156620 +2024-06-21,169.56600,171.40000,165.14200,165.86300,163.87100,-4.38%,99998610 +2024-06-24,164.20500,166.10000,159.06600,159.22100,157.82800,-4.00%,58575380 +2024-06-25,160.01300,160.60400,156.40000,158.07900,156.69600,-0.72%,56810450 +2024-06-26,159.76200,161.81800,157.35900,159.20000,157.80700,0.71%,46478750 +2024-06-27,159.20000,160.56200,157.10000,158.66600,157.27800,-0.34%,31649060 +2024-06-28,159.58800,163.92300,158.60000,160.55300,159.14800,1.19%,69376630 +2024-07-01,160.82000,164.87500,159.35000,164.08000,162.64400,2.20%,47623440 +2024-07-02,164.08000,165.92000,162.20000,165.74800,164.29800,1.02%,32538840 +2024-07-03,167.00000,172.92200,166.44600,172.92200,171.40900,4.33%,39953820 +2024-07-05,175.55600,176.54700,169.60000,170.33100,168.84100,-1.50%,45240480 +2024-07-08,170.50000,175.69000,170.50000,174.58600,173.05800,2.50%,36398460 +2024-07-09,175.65600,177.09800,170.55600,173.33100,171.81400,-0.72%,37916210 +2024-07-10,174.60000,176.64900,172.63600,174.46900,172.94200,0.66%,41074200 +2024-07-11,176.46600,176.48700,166.85000,170.59500,169.10200,-2.22%,51111680 +2024-07-12,171.10300,172.59100,169.13100,170.06700,168.57900,-0.31%,30453000 +2024-07-15,170.00000,173.51000,169.26000,171.42000,169.92000,0.80%,22868335 +2024-07-16,172.40000,172.81000,166.40000,169.37500,167.89300,-1.19%,22244943 +2024-07-17,162.31000,162.84000,155.61000,155.98000,154.61500,-7.91%,43343355 +2024-07-18,158.89000,161.51000,153.90000,160.52000,159.11500,2.91%,37973498 +2024-07-19,161.84000,163.95000,157.12000,157.35000,155.97300,-1.97%,26309545 +2024-07-22,160.23000,162.99000,157.90000,161.06000,159.65100,2.36%,28813334 +2024-07-23,160.39500,165.33000,159.90000,163.77000,162.33700,1.68%,21570177 +2024-07-24,160.35500,161.40500,151.10000,151.34000,150.01600,-7.59%,37162620 +2024-07-25,151.26000,153.55000,145.52000,149.26000,147.95400,-1.37%,30872127 +2024-07-26,153.50000,153.58000,149.92000,151.63000,150.30300,1.59%,20839871 +2024-07-29,152.02000,155.00000,149.15000,150.22000,148.90600,-0.93%,16625762 +2024-07-30,153.28000,153.47000,143.35000,143.52000,142.26400,-4.46%,31102341 +2024-07-31,151.47000,161.33000,151.00000,160.68000,159.27400,11.96%,45827511 +2024-08-01,157.50000,158.91000,146.17000,147.02000,145.73400,-8.50%,40319955 +2024-08-02,141.92500,145.35000,139.60000,143.82000,142.56200,-2.18%,33745843 +2024-08-05,129.61000,145.42000,128.50000,142.08000,140.83700,-1.21%,41309257 +2024-08-06,141.73000,148.91000,140.25000,143.92000,142.66100,1.30%,24751290 +2024-08-07,148.25000,150.10000,135.83000,136.27000,135.07800,-5.32%,29749755 +2024-08-08,141.20000,146.27000,138.40000,145.74000,144.46500,6.95%,27583199 +2024-08-09,144.20000,149.55000,144.11000,148.26000,146.96300,1.73%,18438655 +2024-08-12,148.08000,151.13000,146.37000,148.62000,147.32000,0.24%,17778473 +2024-08-13,151.55000,156.38000,149.81000,156.16000,154.79400,5.07%,22053604 +2024-08-14,158.02000,160.25000,154.72000,157.69000,156.31000,0.98%,20184199 +2024-08-15,161.20000,166.67000,160.33500,166.13000,164.67600,5.35%,27944968 +2024-08-16,164.47000,166.09000,162.68000,165.72000,164.27000,-0.25%,19296868 +2024-08-19,164.86000,167.83000,160.42000,167.71000,166.24300,1.20%,20441691 +2024-08-20,167.05000,168.37000,164.15000,165.95000,164.49800,-1.05%,19417494 +2024-08-21,165.12000,166.47000,162.88000,165.78000,164.32900,-0.10%,16097693 +2024-08-22,170.84000,172.42000,161.49000,162.34000,160.92000,-2.08%,30044532 +2024-08-23,165.02500,168.28000,163.46000,166.36000,164.90400,2.48%,18848022 +2024-08-26,164.96000,165.70000,158.66000,159.62000,158.22300,-4.05%,18521153 +2024-08-27,157.60000,162.03000,155.83000,161.39000,159.97800,1.11%,16683106 +2024-08-28,160.08000,162.28000,156.25000,158.18000,156.79600,-1.99%,18063622 +2024-08-29,158.49000,163.20000,155.41000,156.93000,155.55700,-0.79%,23519286 +2024-08-30,161.12000,163.24000,158.71000,162.82000,161.39500,3.75%,25158510 +2024-09-03,160.38000,160.74000,151.38000,152.79000,151.45300,-6.16%,37179061 +2024-09-04,150.30000,157.79000,149.15000,154.12000,152.77100,0.87%,20099668 +2024-09-05,150.56500,156.36000,150.11000,152.82000,151.48300,-0.84%,31548537 +2024-09-06,143.25000,143.50000,136.60000,136.99500,135.79600,-10.36%,76634630 +2024-09-09,139.11000,141.58500,134.90000,140.82000,139.58800,2.79%,39516691 +2024-09-10,141.22000,149.86000,141.04000,148.21000,146.91300,5.25%,36067473 +2024-09-11,148.39000,158.87000,145.04000,158.27000,156.88500,6.79%,39700766 +2024-09-12,158.10000,166.32000,156.83000,164.56000,163.12000,3.97%,43581917 +2024-09-13,166.73500,168.08000,164.04000,167.69000,166.22300,1.90%,29850048 +2024-09-16,165.19000,165.50000,160.41000,164.02000,162.58500,-2.19%,26126934 +2024-09-17,165.49000,166.02000,160.70000,162.47000,161.04800,-0.95%,19844343 +2024-09-18,163.77000,167.47000,161.36000,161.67000,160.25500,-0.49%,26557560 +2024-09-19,167.68000,170.00000,165.66000,167.42000,166.48000,3.56%,32453057 +2024-09-20,167.18000,172.02000,166.47000,171.10000,170.14000,2.20%,91758507 +2024-09-23,172.00000,173.32000,168.35000,172.94000,171.96900,1.08%,29431112 +2024-09-24,172.81000,175.99000,171.68000,174.84000,173.85900,1.10%,34223405 +2024-09-25,174.65000,177.14000,173.76000,175.52000,174.53500,0.39%,16613795 +2024-09-26,178.50000,180.25000,175.00000,178.09000,177.09100,1.46%,24339996 +2024-09-27,178.17000,178.47000,171.76000,172.69000,171.72100,-3.03%,20580905 +2024-09-30,171.87000,172.92000,169.63000,172.50000,171.53200,-0.11%,16900033 +2024-10-01,172.16000,172.25000,165.80000,167.47000,166.53000,-2.92%,23770416 +2024-10-02,167.55000,172.84000,167.02000,170.66000,169.70200,1.90%,14317834 +2024-10-03,169.62000,174.94000,169.19000,171.89000,170.92500,0.72%,13072281 +2024-10-04,176.30000,176.90000,172.60000,176.64000,175.64900,2.76%,17941387 +2024-10-07,174.82000,178.31000,173.86000,175.08000,174.09700,-0.88%,15588333 +2024-10-08,175.42000,181.60000,174.89000,180.73000,179.71600,3.23%,20774189 +2024-10-09,179.24000,186.42000,176.42000,185.95000,184.90600,2.89%,25504058 +2024-10-10,183.56000,186.31000,182.53000,185.69000,184.64800,-0.14%,16317969 +2024-10-11,181.14000,182.59000,177.40000,181.48000,180.46200,-2.27%,23070023 +2024-10-14,183.30000,184.95200,180.13000,182.31000,181.28700,0.46%,17195824 +2024-10-15,180.79000,181.70000,173.36500,175.98000,174.99200,-3.47%,27657529 +2024-10-16,178.51000,179.25000,175.33000,176.82000,175.82800,0.48%,15285054 +2024-10-17,181.37000,185.51000,180.69000,181.53000,180.51100,2.66%,25232427 +2024-10-18,182.32000,182.71000,178.68000,179.89000,178.88000,-0.90%,17835247 +2024-10-21,179.38000,181.72000,178.25000,179.99000,178.98000,0.06%,13695149 +2024-10-22,178.66000,180.69000,177.41000,179.38000,178.37300,-0.34%,12062648 +2024-10-23,177.58500,178.98000,172.57000,173.51000,172.53600,-3.27%,19513713 +2024-10-24,174.26000,174.30000,169.50000,171.35000,170.38800,-1.24%,20485174 +2024-10-25,174.19000,176.79600,172.72000,173.00000,172.02900,0.96%,19977679 +2024-10-28,173.00000,173.97300,171.34500,172.02000,171.05500,-0.57%,13195829 +2024-10-29,172.43500,180.23000,171.21000,179.24000,178.23400,4.20%,23702344 +2024-10-30,177.47000,179.19000,175.62000,176.64000,175.64900,-1.45%,17911488 +2024-10-31,174.45000,174.45000,167.38000,169.77000,168.81700,-3.89%,26086587 +2024-11-01,168.26000,171.32600,167.50000,168.92000,167.97200,-0.50%,17847038 +2024-11-04,169.28000,172.45000,168.42000,168.55000,167.60400,-0.22%,13621310 +2024-11-05,170.05000,174.40000,170.05000,173.90000,172.92400,3.17%,13441752 +2024-11-06,179.63000,180.21000,175.96000,179.55000,178.54200,3.25%,24300758 +2024-11-07,181.98500,184.87200,181.79000,183.81000,182.77800,2.37%,18970581 +2024-11-08,182.99000,185.05000,181.83000,183.64000,182.60900,-0.09%,13503154 +2024-11-11,183.40000,183.63000,176.82000,178.91000,177.90600,-2.58%,17036660 +2024-11-12,178.90000,179.56000,173.20000,176.22000,175.23100,-1.50%,15861981 +2024-11-13,174.70500,175.59300,172.60000,173.58000,172.60600,-1.50%,17472513 +2024-11-14,174.77000,175.57000,169.87000,170.38000,169.42400,-1.84%,20638855 +2024-11-15,168.47000,169.13500,163.43000,164.84000,163.91500,-3.25%,20836160 +2024-11-18,165.66000,166.34600,162.22000,165.67000,164.74000,0.50%,17870329 +2024-11-19,166.66000,166.80000,164.31000,165.35000,164.42200,-0.19%,18003401 +2024-11-20,165.54000,165.54000,160.86000,163.25000,162.33400,-1.27%,17196728 +2024-11-21,166.25000,166.34000,160.60000,163.94000,163.02000,0.42%,24835252 +2024-11-22,164.30000,164.90900,162.40000,164.23000,163.30800,0.18%,17332473 +2024-11-25,165.39500,167.22500,162.89000,164.82000,163.89500,0.36%,26850591 +2024-11-26,164.60000,166.37000,162.69000,164.74000,163.81500,-0.05%,16308772 +2024-11-27,163.20000,163.20000,157.54000,159.67000,158.77400,-3.08%,19722723 +2024-11-29,159.57000,162.69000,159.08000,162.08000,161.17000,1.51%,11024005 +2024-12-02,162.95000,168.38000,162.75000,166.51000,165.57600,2.73%,21472442 +2024-12-03,164.48000,168.27000,164.03000,168.15000,167.20600,0.98%,17024434 +2024-12-04,173.44000,175.39000,168.56000,170.56000,169.60300,1.43%,32748246 +2024-12-05,170.75000,172.39800,169.20000,170.47000,169.51300,-0.05%,18489993 +2024-12-06,170.10000,180.68000,169.33000,179.53000,178.52200,5.31%,27830828 +2024-12-09,178.95000,180.79300,176.02100,178.94000,177.93600,-0.33%,20886305 +2024-12-10,177.81000,178.50000,169.73000,171.81000,170.84600,-3.98%,27762632 +2024-12-11,180.01000,184.87000,176.43000,183.20000,182.17200,6.63%,41295179 +2024-12-12,180.93000,182.00000,175.99000,180.66000,179.64600,-1.39%,46967170 +2024-12-13,213.90000,228.70000,211.11000,224.80000,223.53800,24.43%,121336628 +2024-12-16,231.79000,251.88000,230.81000,250.00000,248.59700,11.21%,111623166 +2024-12-17,240.65000,242.47000,233.80000,240.23000,238.88200,-3.91%,70382134 +2024-12-18,239.41000,239.85000,219.22000,223.62000,222.36500,-6.91%,53960103 +2024-12-19,227.91000,228.05000,217.58000,218.32000,217.09500,-2.37%,40845167 +2024-12-20,220.36000,230.29000,218.91000,220.79000,219.55100,1.13%,131910354 +2024-12-23,226.69000,233.39900,225.13000,232.35000,231.63300,5.24%,40643778 +2024-12-24,240.11500,240.22800,234.80000,239.68000,238.94000,3.15%,22827188 +2024-12-26,240.00000,247.28000,237.60000,245.36000,244.60300,2.37%,28537540 +2024-12-27,245.64000,245.78000,236.35300,241.75000,241.00400,-1.47%,29282230 +2024-12-30,234.69500,238.77000,231.62000,235.58000,234.85300,-2.55%,27316797 +2024-12-31,235.88000,237.46000,231.31000,231.84000,231.12400,-1.59%,17927719 +2025-01-02,236.15500,239.50000,230.24300,231.98000,231.26400,0.06%,31525830 +2025-01-03,233.59000,236.48900,229.00000,232.55000,231.83200,0.25%,24973192 +2025-01-06,236.50000,241.75000,233.30000,236.41000,235.68000,1.66%,34028377 +2025-01-07,239.50000,239.50000,227.60000,228.64000,227.93400,-3.29%,25928606 +2025-01-08,229.70000,232.47000,226.06000,229.31000,228.60200,0.29%,18756487 +2025-01-10,227.30000,227.83000,221.25000,224.31000,223.61800,-2.18%,23864005 +2025-01-13,219.99000,229.26000,219.51000,225.29000,224.59500,0.44%,23772091 +2025-01-14,226.57000,230.26000,223.10000,224.70000,224.00600,-0.26%,18143124 +2025-01-15,228.55000,230.34000,225.58000,228.00000,227.29600,1.47%,21745616 +2025-01-16,235.22000,238.60000,229.21000,229.41000,228.70200,0.62%,23471871 +2025-01-17,237.08000,238.10000,232.66000,237.44000,236.70700,3.50%,31196642 +2025-01-21,241.50000,242.75000,237.40000,240.31000,239.56800,1.21%,30903186 +2025-01-22,246.75000,246.99000,240.69000,240.91000,240.16600,0.25%,29610501 +2025-01-23,238.41000,240.40000,236.12000,240.28000,239.53800,-0.26%,17653942 +2025-01-24,244.70000,249.59000,241.91000,244.70000,243.94500,1.84%,25387825 +2025-01-27,213.40000,218.43000,196.23000,202.13000,201.50600,-17.40%,90569376 +2025-01-28,208.01000,209.95000,198.89000,207.36000,206.72000,2.59%,50315987 +2025-01-29,208.84000,211.45000,202.77000,206.35000,205.71300,-0.49%,32533735 +2025-01-30,218.57000,221.96000,213.70000,215.66000,214.99400,4.51%,42449478 +2025-01-31,219.66000,226.80000,216.30000,221.27000,220.58700,2.60%,41150975 +2025-02-03,215.46000,220.93800,213.51000,217.73000,217.05800,-1.60%,24507274 +2025-02-04,219.35000,223.03000,215.30000,222.43000,221.74300,2.16%,23768517 +2025-02-05,233.94000,237.93000,227.50000,232.00000,231.28400,4.30%,29250582 +2025-02-06,234.50000,234.80000,228.56000,231.36000,230.64600,-0.28%,21169529 +2025-02-07,235.00000,235.65000,224.11000,224.87000,224.17600,-2.81%,22117468 +2025-02-10,227.43000,235.82000,227.12000,235.04000,234.31400,4.52%,23901643 +2025-02-11,232.48000,237.89000,229.97400,235.04000,234.31400,,18476200 +2025-02-12,230.35500,236.48000,230.00000,236.35000,235.62000,0.56%,16397336 +2025-02-13,236.06000,236.95000,230.72800,235.80000,235.07200,-0.23%,20962031 +2025-02-14,234.53000,235.74000,228.90000,233.04000,232.32100,-1.17%,16988777 +2025-02-18,230.10000,232.20000,224.30000,228.53000,227.82500,-1.94%,26080547 +2025-02-19,227.85000,229.06500,224.40000,228.73000,228.02400,0.09%,16375487 +2025-02-20,228.64500,228.98000,222.75000,226.74000,226.04000,-0.87%,16103996 +2025-02-21,225.65000,227.75000,215.63000,218.66000,217.98500,-3.56%,24883556 +2025-02-24,218.60000,219.48000,207.54000,207.93000,207.28800,-4.91%,33050425 +2025-02-25,207.00000,208.64300,200.92000,202.54000,201.91500,-2.59%,33100814 +2025-02-26,206.91000,213.54000,206.00000,212.94000,212.28300,5.13%,21368302 +2025-02-27,217.28000,219.25000,197.40000,197.80000,197.18900,-7.11%,27572887 +2025-02-28,195.76000,201.19000,193.15000,199.43000,198.81400,0.82%,39747248 +2025-03-03,204.00000,204.06000,184.53000,187.37000,186.79200,-6.05%,37435603 +2025-03-04,189.21500,193.95000,180.48000,187.48000,186.90100,0.06%,37910477 +2025-03-05,191.86000,194.08000,187.10000,191.58000,190.98900,2.19%,25644540 +2025-03-06,181.04000,186.83000,177.61000,179.45000,178.89600,-6.33%,56864099 +2025-03-07,187.73000,195.48000,181.56000,194.96000,194.35800,8.64%,74528855 +2025-03-10,189.60000,191.98000,180.43000,184.45000,183.88100,-5.39%,43844089 +2025-03-11,188.05000,195.61600,185.34500,190.09000,189.50300,3.06%,42153248 +2025-03-12,196.21500,199.98000,192.45300,194.23000,193.63000,2.18%,30409728 +2025-03-13,193.15000,196.32000,189.46500,191.36000,190.76900,-1.48%,27236137 +2025-03-14,196.20000,197.50000,193.20000,195.54000,194.93600,2.18%,25900939 +2025-03-17,188.05000,196.72000,187.50000,194.50000,193.90000,-0.53%,26830624 +2025-03-18,190.44000,192.89000,186.90000,188.67000,188.08800,-3.00%,24951025 +2025-03-19,189.34000,198.27000,186.90000,195.57000,194.96600,3.66%,37962698 +2025-03-20,191.52000,193.83700,188.94000,190.54000,190.54000,-2.57%,31430022 +2025-03-21,188.21000,192.07000,187.37000,191.66000,191.66000,0.59%,43086517 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/BR-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/BR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..13660952a3837ca9d9af5e7cca583f451693b400 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/BR-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,53.61000,53.71000,53.31000,53.34000,44.70200,-0.78%,391807 +2015-03-25,53.45000,53.51000,52.53000,52.53000,44.02300,-1.52%,427063 +2015-03-26,52.34000,52.86000,52.04000,52.75000,44.20800,0.42%,413129 +2015-03-27,52.79000,53.52000,52.79000,53.51000,44.84500,1.44%,462249 +2015-03-30,53.81000,54.55000,53.76000,54.52000,45.69100,1.89%,504405 +2015-03-31,54.49000,55.12000,54.42000,55.01000,46.10200,0.90%,923718 +2015-04-01,54.83000,55.00000,54.04000,54.90000,46.01000,-0.20%,462953 +2015-04-02,54.70000,55.78000,54.70000,55.43000,46.45400,0.97%,708229 +2015-04-06,54.87000,55.59000,54.82000,55.53000,46.53800,0.18%,871692 +2015-04-07,55.25000,55.46000,54.45000,54.47000,45.64900,-1.91%,663052 +2015-04-08,54.30000,54.87000,54.30000,54.57000,45.73300,0.18%,553618 +2015-04-09,54.31000,54.73000,53.95000,54.25000,45.46500,-0.59%,498150 +2015-04-10,54.27000,54.50000,53.97000,54.15000,45.38100,-0.18%,398880 +2015-04-13,54.06000,54.42000,54.00000,54.01000,45.26400,-0.26%,297192 +2015-04-14,53.90000,54.16000,53.73500,53.92000,45.18800,-0.17%,445028 +2015-04-15,54.19000,54.59000,53.87000,53.89000,45.16300,-0.06%,425124 +2015-04-16,53.74000,53.86000,53.52000,53.78000,45.07100,-0.20%,331756 +2015-04-17,53.43000,53.43000,52.40000,52.59000,44.07400,-2.21%,529785 +2015-04-20,52.91000,53.31000,52.73500,53.15000,44.54300,1.06%,430272 +2015-04-21,53.48000,53.79000,53.18000,53.59000,44.91200,0.83%,394352 +2015-04-22,53.74000,53.74000,53.35000,53.55000,44.87800,-0.07%,280128 +2015-04-23,53.34000,54.02000,53.34000,53.87000,45.14600,0.60%,435213 +2015-04-24,54.32000,54.75000,54.11000,54.58000,45.74200,1.32%,471439 +2015-04-27,54.57000,54.59000,53.71000,53.77000,45.06300,-1.48%,423012 +2015-04-28,53.66000,54.39000,53.52000,54.20000,45.42300,0.80%,725535 +2015-04-29,54.08000,54.70000,54.02000,54.39000,45.58200,0.35%,553831 +2015-04-30,54.15000,54.56000,53.73000,53.92000,45.18800,-0.86%,609838 +2015-05-01,54.16000,54.62000,54.06000,54.34000,45.54000,0.78%,589134 +2015-05-04,54.34000,54.69000,54.25000,54.29000,45.49800,-0.09%,388306 +2015-05-05,54.14000,54.38000,53.64000,53.83000,45.11300,-0.85%,321695 +2015-05-06,54.05000,54.32000,53.53000,53.78000,45.07100,-0.09%,488372 +2015-05-07,53.65000,54.38000,53.48000,54.10000,45.33900,0.60%,477658 +2015-05-08,53.50000,53.79000,50.55000,51.03000,42.76600,-5.67%,2021713 +2015-05-11,50.98000,51.84500,50.81000,51.23000,42.93400,0.39%,1682408 +2015-05-12,51.09000,51.70000,50.68000,51.43000,43.10200,0.39%,670512 +2015-05-13,51.58000,51.88000,51.30000,51.53000,43.18500,0.19%,666504 +2015-05-14,51.75000,51.92000,51.46000,51.71000,43.33600,0.35%,869259 +2015-05-15,51.80000,52.78000,51.80000,52.75000,44.20800,2.01%,794883 +2015-05-18,52.64000,53.91400,52.59000,53.78000,45.07100,1.95%,744331 +2015-05-19,53.88000,54.25000,53.70000,54.17000,45.39800,0.73%,703187 +2015-05-20,54.25000,54.68000,54.04000,54.54000,45.70800,0.68%,700324 +2015-05-21,54.49000,54.74000,54.09000,54.17000,45.39800,-0.68%,598184 +2015-05-22,53.94000,54.26000,53.83000,54.08000,45.32200,-0.17%,485925 +2015-05-26,53.75000,53.91000,53.36000,53.86000,45.13800,-0.41%,902659 +2015-05-27,53.99000,54.93000,53.78000,54.72000,45.85900,1.60%,768216 +2015-05-28,54.57000,54.82000,54.35000,54.57000,45.73300,-0.27%,598449 +2015-05-29,54.50000,54.66000,54.09000,54.18000,45.40600,-0.71%,793270 +2015-06-01,54.32000,54.73000,53.71000,54.28000,45.49000,0.18%,815112 +2015-06-02,54.04000,54.16000,53.55000,53.81000,45.09600,-0.87%,816387 +2015-06-03,54.05000,54.64000,53.65500,54.23000,45.44800,0.78%,613398 +2015-06-04,54.14000,54.41000,53.55000,53.61000,44.92900,-1.14%,360609 +2015-06-05,53.62000,53.70000,53.13000,53.55000,44.87800,-0.11%,480653 +2015-06-08,53.31000,53.55500,52.81000,52.81000,44.25800,-1.38%,340800 +2015-06-09,52.75000,52.75000,52.15000,52.58000,44.06500,-0.44%,413962 +2015-06-10,52.75000,53.16000,52.49000,52.80000,44.25000,0.42%,504428 +2015-06-11,52.89000,53.09000,52.15000,52.97000,44.39200,0.32%,551557 +2015-06-12,52.70000,52.76000,52.14000,52.15000,43.70500,-1.55%,697276 +2015-06-15,51.47000,52.09000,51.17000,51.62000,43.48700,-1.02%,504271 +2015-06-16,51.53000,52.00000,51.40000,51.91000,43.73100,0.56%,419770 +2015-06-17,52.13000,52.16000,51.70000,51.77000,43.61300,-0.27%,373086 +2015-06-18,51.91000,52.38000,51.69000,52.31000,44.06800,1.04%,504117 +2015-06-19,52.39000,52.45000,52.00000,52.15000,43.93400,-0.31%,573188 +2015-06-22,52.52000,52.73000,52.33000,52.65000,44.35500,0.96%,387049 +2015-06-23,52.86000,52.92000,52.23000,52.31000,44.06800,-0.65%,554688 +2015-06-24,52.30000,52.35000,51.59000,51.62000,43.48700,-1.32%,406085 +2015-06-25,51.73000,51.79000,51.47000,51.56000,43.43700,-0.12%,289417 +2015-06-26,51.80000,51.99000,50.53000,50.68000,42.69500,-1.71%,1362083 +2015-06-29,49.95000,50.72000,49.90000,50.04000,42.15600,-1.26%,807148 +2015-06-30,50.48000,50.52000,49.67000,50.01000,42.13100,-0.06%,745303 +2015-07-01,50.31000,51.72000,50.31000,51.65000,43.51200,3.28%,1099326 +2015-07-02,51.80000,51.89000,51.25000,51.80000,43.63900,0.29%,801491 +2015-07-06,51.67000,52.11000,51.43000,52.05000,43.84900,0.48%,822688 +2015-07-07,52.11000,52.61000,51.79000,52.43000,44.16900,0.73%,688547 +2015-07-08,52.14000,52.29000,51.88000,52.10000,43.89100,-0.63%,847491 +2015-07-09,52.69000,53.03000,52.57000,52.94000,44.59900,1.61%,970671 +2015-07-10,53.49000,53.84000,53.35000,53.57000,45.13000,1.19%,734488 +2015-07-13,54.06000,54.31000,53.67000,53.69000,45.23100,0.22%,728549 +2015-07-14,53.82000,54.03000,53.55000,53.70000,45.23900,0.02%,375412 +2015-07-15,53.68000,53.78000,53.44000,53.59000,45.14700,-0.20%,312696 +2015-07-16,53.81000,53.96000,53.68000,53.77000,45.29800,0.34%,431847 +2015-07-17,53.71000,53.77000,53.22000,53.24000,44.85200,-0.99%,335450 +2015-07-20,53.40000,53.48000,53.17000,53.33000,44.92800,0.17%,598862 +2015-07-21,53.38000,53.45000,53.00000,53.13000,44.75900,-0.38%,404733 +2015-07-22,52.92000,53.16000,52.88000,53.06000,44.70000,-0.13%,689847 +2015-07-23,53.12000,53.89000,53.08000,53.61000,45.16400,1.04%,743139 +2015-07-24,53.77000,53.77000,52.86000,53.11000,44.74200,-0.93%,743216 +2015-07-27,52.70000,52.94000,52.33000,52.46000,44.19500,-1.22%,385301 +2015-07-28,52.53000,53.21000,52.30000,53.20000,44.81800,1.41%,441620 +2015-07-29,53.13000,54.34000,53.01000,54.31000,45.75300,2.09%,406885 +2015-07-30,54.23000,54.67000,53.81000,54.31000,45.75300,,521594 +2015-07-31,54.54000,54.68000,54.23000,54.27000,45.72000,-0.07%,432506 +2015-08-03,54.36000,54.46800,53.83000,54.30000,45.74500,0.06%,328236 +2015-08-04,54.25000,54.74000,53.43000,54.34000,45.77900,0.07%,364010 +2015-08-05,54.58000,54.81000,54.10000,54.36000,45.79500,0.04%,674425 +2015-08-06,54.54000,54.70000,53.81000,54.10000,45.57600,-0.48%,951677 +2015-08-07,53.24000,56.07000,53.16000,56.05000,47.21900,3.60%,231395 +2015-08-10,56.38000,57.31500,56.27000,57.13000,48.12900,1.93%,945621 +2015-08-11,56.63000,56.99000,56.06000,56.25000,47.38800,-1.54%,458890 +2015-08-12,55.71000,56.05000,54.96000,55.82000,47.02500,-0.76%,602299 +2015-08-13,59.51000,59.51000,55.03000,56.18000,47.32900,0.64%,331618 +2015-08-14,56.21000,56.45000,55.90000,56.30000,47.43000,0.21%,411339 +2015-08-17,56.14000,56.93000,55.75000,56.73000,47.79200,0.76%,408366 +2015-08-18,56.70000,56.73000,56.28000,56.31000,47.43800,-0.74%,390125 +2015-08-19,56.07000,56.31000,55.47500,55.76000,46.97500,-0.98%,343520 +2015-08-20,55.21000,55.43000,54.33000,54.34000,45.77900,-2.55%,557269 +2015-08-21,53.90000,54.31500,52.88000,52.88000,44.54900,-2.69%,717993 +2015-08-24,50.11000,52.46000,49.82000,51.00000,42.96500,-3.56%,1144909 +2015-08-25,52.51000,52.59000,50.56000,50.61000,42.63600,-0.76%,1060968 +2015-08-26,51.86000,52.54000,50.55000,52.39000,44.13600,3.52%,969969 +2015-08-27,52.87000,53.56000,52.37000,53.34000,44.93600,1.81%,798463 +2015-08-28,53.32000,53.58000,52.86000,53.53000,45.09600,0.36%,694748 +2015-08-31,53.31000,53.53000,52.68000,52.79000,44.47300,-1.38%,572763 +2015-09-01,51.70000,51.94000,50.41000,51.01000,42.97300,-3.37%,1866196 +2015-09-02,51.82000,51.90000,51.01000,51.75000,43.59700,1.45%,1056752 +2015-09-03,51.84000,52.70000,51.66000,51.76000,43.60500,0.02%,919228 +2015-09-04,51.06000,51.48000,50.52000,50.80000,42.79600,-1.85%,834333 +2015-09-08,51.69000,52.88000,51.34000,52.84000,44.51500,4.02%,1103277 +2015-09-09,53.09000,53.20000,52.43000,52.57000,44.28700,-0.51%,1201961 +2015-09-10,52.48000,53.02000,52.20000,52.38000,44.12700,-0.36%,849973 +2015-09-11,52.00000,52.77000,51.85000,52.74000,44.68300,0.69%,689514 +2015-09-14,52.70000,52.75000,52.26000,52.42000,44.41200,-0.61%,423816 +2015-09-15,52.45000,53.00600,52.33000,52.87000,44.79400,0.86%,538700 +2015-09-16,53.74000,54.93000,53.41000,54.84000,46.46300,3.73%,1212326 +2015-09-17,54.71000,55.32000,54.59000,54.75000,46.38600,-0.16%,632468 +2015-09-18,54.04000,54.79000,54.03000,54.19000,45.91200,-1.02%,1345022 +2015-09-21,54.48000,55.37000,54.48000,55.00000,46.59800,1.49%,502742 +2015-09-22,55.13000,55.18000,54.34000,55.08000,46.66600,0.15%,709808 +2015-09-23,55.11000,55.50000,54.89000,55.20000,46.76800,0.22%,501003 +2015-09-24,54.73000,55.26000,54.39000,55.06000,46.64900,-0.25%,552327 +2015-09-25,55.41000,56.26000,55.24000,55.46000,46.98800,0.73%,429197 +2015-09-28,55.36000,55.67000,54.34000,54.61000,46.26800,-1.53%,612397 +2015-09-29,54.84000,55.34000,54.43000,55.00000,46.59800,0.71%,673381 +2015-09-30,55.48000,55.96000,54.99000,55.35000,46.89500,0.64%,774712 +2015-10-01,55.49000,56.03000,54.42000,54.97000,46.57300,-0.69%,1181278 +2015-10-02,54.39000,56.83000,54.20000,56.83000,48.14900,3.38%,1266467 +2015-10-05,57.03000,57.86000,56.99000,57.37000,48.60600,0.95%,968441 +2015-10-06,57.25000,57.46600,56.46000,56.62000,47.97100,-1.31%,475873 +2015-10-07,56.82000,57.00000,56.20000,56.47000,47.84400,-0.26%,916508 +2015-10-08,56.44000,57.27600,55.69000,57.05000,48.33500,1.03%,495868 +2015-10-09,57.07000,57.40000,56.99000,57.33000,48.57200,0.49%,712662 +2015-10-12,57.46000,57.65000,57.16000,57.50000,48.71600,0.30%,310816 +2015-10-13,57.28000,57.75000,57.02000,57.03000,48.31800,-0.82%,375846 +2015-10-14,57.00000,57.29000,56.40000,56.50000,47.86900,-0.93%,232243 +2015-10-15,56.66000,57.31000,56.66000,57.28000,48.53000,1.38%,841205 +2015-10-16,57.46000,58.14500,57.21000,57.97000,49.11400,1.20%,386681 +2015-10-19,57.88000,58.84000,57.88000,58.47000,49.53800,0.86%,519979 +2015-10-20,58.32000,58.52000,57.98000,58.33000,49.41900,-0.24%,272587 +2015-10-21,58.72000,58.82000,57.78000,57.86000,49.02100,-0.81%,271990 +2015-10-22,58.09000,59.19000,58.09000,59.08000,50.05500,2.11%,367823 +2015-10-23,59.36000,59.89000,58.87000,59.66000,50.54600,0.98%,419142 +2015-10-26,59.40000,59.73000,59.13000,59.51000,50.41900,-0.25%,376005 +2015-10-27,59.40000,59.80000,58.87000,59.12000,50.08900,-0.66%,524568 +2015-10-28,59.30000,59.90000,58.92000,59.90000,50.75000,1.32%,503707 +2015-10-29,59.41000,59.94000,59.32000,59.75000,50.62300,-0.25%,508423 +2015-10-30,59.97000,60.10500,59.57000,59.58000,50.47900,-0.28%,725890 +2015-11-02,59.57000,59.75000,59.31000,59.64000,50.52900,0.10%,606635 +2015-11-03,59.58000,59.58000,58.83000,59.30000,50.24100,-0.57%,889835 +2015-11-04,59.40000,59.62000,58.81000,58.93000,49.92800,-0.62%,653443 +2015-11-05,59.10000,59.66300,57.08800,57.33000,48.57200,-2.72%,1095638 +2015-11-06,57.65000,57.69000,56.50000,57.17000,48.43700,-0.28%,1301212 +2015-11-09,57.07000,57.17000,56.75000,56.94000,48.24200,-0.40%,1260743 +2015-11-10,56.68000,57.03000,56.24000,57.02000,48.31000,0.14%,711480 +2015-11-11,57.22000,57.30000,56.81000,56.94000,48.24200,-0.14%,632287 +2015-11-12,56.73000,57.14000,56.34000,56.37000,47.75900,-1.00%,683098 +2015-11-13,56.05000,56.17000,54.36000,54.73000,46.36900,-2.91%,1146637 +2015-11-16,54.59000,55.37000,54.37000,55.16000,46.73400,0.79%,1195664 +2015-11-17,55.18000,55.60000,54.88000,54.94000,46.54700,-0.40%,523179 +2015-11-18,55.08000,55.31000,54.41000,55.13000,46.70800,0.35%,901385 +2015-11-19,55.17000,55.76000,54.94000,55.42000,46.95400,0.53%,1024838 +2015-11-20,55.70000,56.06000,55.55000,55.85000,47.31800,0.78%,1795172 +2015-11-23,55.74000,55.95000,54.84500,54.90000,46.51300,-1.70%,654608 +2015-11-24,54.43000,55.10000,54.11000,55.08000,46.66600,0.33%,765351 +2015-11-25,55.17000,55.20000,54.69000,54.90000,46.51300,-0.33%,420401 +2015-11-27,55.02000,55.19500,54.66000,55.10000,46.68300,0.36%,187031 +2015-11-30,55.11000,55.49000,54.70000,54.98000,46.58100,-0.22%,944034 +2015-12-01,55.20000,55.32000,54.91500,55.21000,46.77600,0.42%,1026932 +2015-12-02,55.20000,55.20000,54.54000,54.65000,46.30200,-1.01%,515333 +2015-12-03,54.70000,54.84000,53.65000,54.04000,45.78500,-1.12%,868127 +2015-12-04,54.21000,55.14500,54.19500,54.95000,46.55600,1.68%,755138 +2015-12-07,54.91000,55.11000,54.01000,54.65000,46.30200,-0.55%,1127206 +2015-12-08,54.19000,54.31000,53.69000,54.15000,45.87800,-0.91%,1170531 +2015-12-09,53.89000,53.99000,52.40000,52.57000,44.53900,-2.92%,1200447 +2015-12-10,52.40000,53.19000,52.31000,52.86000,45.03900,0.55%,644109 +2015-12-11,52.24000,53.09000,52.20000,52.67000,44.87700,-0.36%,770836 +2015-12-14,52.83000,53.25000,52.76000,53.18000,45.31200,0.97%,626502 +2015-12-15,53.47000,53.74000,53.06000,53.66000,45.72100,0.90%,781940 +2015-12-16,54.10000,54.68000,53.59000,54.44000,46.38500,1.45%,719623 +2015-12-17,54.47000,54.88000,53.87000,53.87000,45.90000,-1.05%,716218 +2015-12-18,53.72000,54.06000,53.28000,53.55000,45.62700,-0.59%,1800138 +2015-12-21,53.83000,54.08000,53.40000,53.86000,45.89100,0.58%,843441 +2015-12-22,54.00000,54.36000,53.72000,54.18000,46.16400,0.59%,504953 +2015-12-23,54.51000,54.65000,54.13000,54.63000,46.54700,0.83%,387167 +2015-12-24,54.50000,54.78000,54.50000,54.60000,46.52200,-0.05%,158857 +2015-12-28,54.47000,54.76000,54.13000,54.75000,46.65000,0.27%,394714 +2015-12-29,55.22000,55.38000,54.49000,54.84000,46.72600,0.16%,941175 +2015-12-30,54.80000,55.16000,54.50000,54.54000,46.47100,-0.55%,372882 +2015-12-31,54.35000,54.57000,53.73000,53.73000,45.78100,-1.49%,500128 +2016-01-04,52.91000,53.04000,51.96000,52.39000,44.63900,-2.49%,609298 +2016-01-05,52.54000,53.07000,52.31000,52.93000,45.09900,1.03%,680481 +2016-01-06,52.32000,53.00000,52.21000,52.52000,44.75000,-0.77%,791353 +2016-01-07,51.62000,51.85000,50.74000,50.83000,43.31000,-3.22%,606518 +2016-01-08,51.85000,52.18000,50.35000,50.48000,43.01100,-0.69%,852675 +2016-01-11,50.54000,50.94000,49.79000,50.67000,43.17300,0.38%,930281 +2016-01-12,51.03000,51.42000,50.80000,51.27000,43.68400,1.18%,655593 +2016-01-13,51.36000,51.36000,49.38000,49.64000,42.29600,-3.18%,657082 +2016-01-14,49.75000,50.84000,49.09100,50.73000,43.22400,2.20%,619533 +2016-01-15,49.38000,50.45000,49.27000,50.41000,42.95200,-0.63%,854466 +2016-01-19,50.82000,51.06000,50.07000,50.81000,43.29300,0.79%,781617 +2016-01-20,50.13000,50.76500,48.56000,50.24000,42.80700,-1.12%,632551 +2016-01-21,50.27000,50.82000,49.77300,50.14000,42.72200,-0.20%,636041 +2016-01-22,50.80000,51.85000,50.75000,51.85000,44.17900,3.41%,754815 +2016-01-25,51.79000,52.15000,51.43000,51.53000,43.90600,-0.62%,773853 +2016-01-26,51.65000,52.16000,51.25000,52.09000,44.38300,1.09%,664934 +2016-01-27,52.07000,53.19000,51.78000,52.21000,44.48500,0.23%,960379 +2016-01-28,52.60000,52.90000,51.96000,52.37000,44.62200,0.31%,808125 +2016-01-29,52.50000,54.00000,52.21000,53.56000,45.63600,2.27%,1263650 +2016-02-01,53.17000,54.12000,52.93000,53.86000,45.89100,0.56%,609622 +2016-02-02,53.19000,53.38000,52.33000,52.54000,44.76700,-2.45%,559716 +2016-02-03,52.93000,53.11000,52.10000,52.98000,45.14100,0.84%,919878 +2016-02-04,54.28000,54.28000,52.02000,52.73000,44.92800,-0.47%,890226 +2016-02-05,52.50000,52.92000,51.03000,51.49000,43.87200,-2.35%,748774 +2016-02-08,50.86000,52.10000,50.30000,51.95000,44.26400,0.89%,934438 +2016-02-09,51.31000,52.70000,51.30000,52.22000,44.49400,0.52%,893062 +2016-02-10,52.71000,54.15000,52.45000,53.53000,45.61000,2.51%,878859 +2016-02-11,52.76000,53.71000,52.65000,53.40000,45.49900,-0.24%,859291 +2016-02-12,53.91000,54.40000,53.58000,54.35000,46.30900,1.78%,553400 +2016-02-16,54.96000,55.36000,54.78000,55.08000,46.93100,1.34%,1531536 +2016-02-17,55.43000,55.62000,54.89000,55.43000,47.22900,0.64%,770687 +2016-02-18,55.43000,55.58000,55.01000,55.52000,47.30600,0.16%,956346 +2016-02-19,55.45000,55.94600,55.36000,55.75000,47.50200,0.41%,687785 +2016-02-22,56.18000,56.47000,55.88000,56.14000,47.83400,0.70%,849910 +2016-02-23,56.00000,56.92000,55.86000,56.52000,48.15800,0.68%,1145726 +2016-02-24,55.91000,56.04000,55.23000,55.72000,47.47600,-1.42%,716730 +2016-02-25,55.86000,56.63000,55.43000,56.62000,48.24300,1.62%,748404 +2016-02-26,56.78000,57.06000,56.42000,56.57000,48.20000,-0.09%,394964 +2016-02-29,56.45000,56.97000,56.11000,56.13000,47.82500,-0.78%,623125 +2016-03-01,56.55000,57.57000,56.31500,57.55000,49.03500,2.53%,529992 +2016-03-02,57.47000,57.61000,56.91000,57.42000,48.92500,-0.23%,661148 +2016-03-03,57.43000,57.54000,57.11500,57.51000,49.00100,0.16%,515558 +2016-03-04,57.45000,57.56000,57.06000,57.50000,48.99300,-0.02%,674262 +2016-03-07,57.21000,57.46000,56.90000,57.29000,48.81400,-0.37%,417843 +2016-03-08,56.86000,57.00000,56.37000,56.52000,48.15800,-1.34%,444889 +2016-03-09,56.77000,56.98000,56.37000,56.70000,48.31100,0.32%,554219 +2016-03-10,56.68000,56.83000,55.53000,55.80000,47.80000,-1.59%,575747 +2016-03-11,56.17000,56.37000,55.94000,56.20000,48.14300,0.72%,306773 +2016-03-14,55.91000,56.38000,55.90000,56.21000,48.15100,0.02%,419404 +2016-03-15,55.94000,56.44000,55.90000,56.15000,48.10000,-0.11%,342825 +2016-03-16,56.09000,56.74000,55.96000,56.58000,48.46800,0.77%,491740 +2016-03-17,56.68000,57.59000,56.56300,57.38000,49.15300,1.41%,332046 +2016-03-18,57.35000,58.10000,57.18000,57.98000,49.66700,1.05%,996352 +2016-03-21,57.90000,58.01000,57.56000,57.69000,49.41900,-0.50%,212807 +2016-03-22,57.60000,57.86000,57.31000,57.60000,49.34200,-0.16%,366977 +2016-03-23,57.53000,57.58000,57.21000,57.31000,49.09300,-0.50%,372951 +2016-03-24,57.06000,57.22000,56.40000,56.97000,48.80200,-0.59%,343933 +2016-03-28,56.97000,58.05000,56.77000,57.76000,49.47900,1.39%,502222 +2016-03-29,57.59000,59.04000,57.33000,59.02000,50.55800,2.18%,598042 +2016-03-30,59.22000,59.48000,59.06000,59.18000,50.69500,0.27%,296892 +2016-03-31,59.11000,59.65000,58.84500,59.31000,50.80700,0.22%,476159 +2016-04-01,59.01000,59.59000,58.20000,59.42000,50.90100,0.19%,691379 +2016-04-04,59.39000,59.69000,58.91000,58.98000,50.52400,-0.74%,365147 +2016-04-05,58.65000,58.97000,58.33000,58.58000,50.18100,-0.68%,430921 +2016-04-06,58.70000,59.49000,58.42000,59.42000,50.90100,1.43%,610985 +2016-04-07,59.09000,59.09000,58.26000,58.62000,50.21600,-1.35%,746876 +2016-04-08,58.94000,59.32000,58.49000,58.91000,50.46400,0.49%,716582 +2016-04-11,59.03000,59.25500,58.75000,59.06000,50.59200,0.25%,795096 +2016-04-12,58.86000,59.03000,58.34000,58.52000,50.13000,-0.91%,1063568 +2016-04-13,58.88000,59.74000,58.61000,59.73000,51.16600,2.07%,444921 +2016-04-14,59.62000,60.12000,58.57000,59.71000,51.14900,-0.03%,542439 +2016-04-15,59.46000,59.99000,59.42000,59.59000,51.04600,-0.20%,780133 +2016-04-18,59.41000,60.48500,59.41000,60.36000,51.70600,1.29%,402698 +2016-04-19,60.45000,61.06000,60.40000,61.05000,52.29700,1.14%,621968 +2016-04-20,60.97000,60.97000,60.06000,60.43000,51.76600,-1.02%,665355 +2016-04-21,60.44000,60.56000,59.69000,59.85000,51.26900,-0.96%,607451 +2016-04-22,59.66000,60.17000,59.39000,60.08000,51.46600,0.38%,773275 +2016-04-25,60.14000,60.60500,59.58000,59.91000,51.32100,-0.28%,629952 +2016-04-26,60.10000,60.66500,59.74000,60.38000,51.72300,0.78%,612058 +2016-04-27,60.38000,60.85000,60.15400,60.68000,51.98000,0.50%,338889 +2016-04-28,60.48000,60.61000,59.53000,59.73000,51.16600,-1.57%,351078 +2016-04-29,59.66000,60.02000,59.06000,59.84000,51.26100,0.18%,679714 +2016-05-02,59.94000,60.98000,59.89000,60.98000,52.23700,1.91%,589092 +2016-05-03,60.70000,60.98000,59.97000,60.24000,51.60300,-1.21%,710626 +2016-05-04,60.21000,60.52000,59.50000,59.58000,51.03800,-1.10%,1266886 +2016-05-05,59.70000,60.61000,57.92000,59.12000,50.64400,-0.77%,2199092 +2016-05-06,58.80000,60.30000,58.66000,60.24000,51.60300,1.89%,893948 +2016-05-09,60.34000,60.88000,60.29000,60.35000,51.69800,0.18%,731143 +2016-05-10,60.40000,61.39000,60.40000,61.38000,52.58000,1.71%,550409 +2016-05-11,61.39000,61.69000,60.72000,61.20000,52.42600,-0.29%,608703 +2016-05-12,61.37000,61.60000,60.62000,61.23000,52.45100,0.05%,529290 +2016-05-13,61.38000,62.06000,60.81000,61.75000,52.89700,0.85%,1446730 +2016-05-16,61.82000,62.49000,61.60000,62.38000,53.43600,1.02%,1208549 +2016-05-17,62.27000,62.63000,61.78000,62.04000,53.14500,-0.55%,1051763 +2016-05-18,62.06000,63.56000,61.94000,63.18000,54.12200,1.84%,1467039 +2016-05-19,62.86000,63.12000,62.04000,62.65000,53.66800,-0.84%,881417 +2016-05-20,62.88000,64.02000,62.66000,63.79000,54.64400,1.82%,1121696 +2016-05-23,63.83000,63.99000,63.32500,63.57000,54.45600,-0.34%,1388788 +2016-05-24,63.91000,65.38000,63.55000,65.36000,55.98900,2.82%,1719127 +2016-05-25,65.75000,66.05000,64.43000,64.83000,55.53500,-0.81%,1687777 +2016-05-26,64.85000,65.26000,64.45500,64.48000,55.23500,-0.54%,1001515 +2016-05-27,64.40000,64.86000,64.27000,64.59000,55.33000,0.17%,1418692 +2016-05-31,64.82000,65.00000,63.67000,64.19000,54.98700,-0.62%,9977784 +2016-06-01,63.96000,64.26000,63.72000,64.17000,54.97000,-0.03%,711734 +2016-06-02,64.11000,64.20000,63.70500,64.20000,54.99600,0.05%,833515 +2016-06-03,64.16000,64.42000,63.38000,64.34000,55.11500,0.22%,827822 +2016-06-06,64.31000,64.62000,64.15000,64.45000,55.21000,0.17%,572674 +2016-06-07,63.21000,64.00000,63.18000,63.79000,54.64400,-1.02%,1194226 +2016-06-08,63.70000,64.00000,63.65000,63.79000,54.64400,,520125 +2016-06-09,63.41000,63.88000,63.16000,63.78000,54.63600,-0.02%,693315 +2016-06-10,63.35000,63.74000,63.12000,63.54000,54.43000,-0.38%,904704 +2016-06-13,62.67000,63.53000,62.56000,63.15000,54.09600,-0.61%,760016 +2016-06-14,63.78000,64.47000,63.59000,64.28000,55.06400,1.79%,1211378 +2016-06-15,63.86000,64.14000,63.34500,63.75000,54.86700,-0.82%,846237 +2016-06-16,63.52000,64.56000,63.52000,64.46000,55.47800,1.11%,722495 +2016-06-17,64.27000,64.27000,63.26000,63.43000,54.59200,-1.60%,1251820 +2016-06-20,64.23000,64.60000,63.92000,64.03000,55.10800,0.95%,775800 +2016-06-21,64.03000,64.77000,64.03000,64.27000,55.31500,0.37%,565480 +2016-06-22,64.49000,64.49000,64.11000,64.23000,55.28000,-0.06%,825487 +2016-06-23,64.96000,65.11000,64.60000,65.11000,56.03800,1.37%,515087 +2016-06-24,62.94000,64.10000,62.59000,62.73000,53.98900,-3.66%,723529 +2016-06-27,62.17000,62.41000,61.41000,61.60000,53.01700,-1.80%,919422 +2016-06-28,62.26000,62.94000,61.95000,62.94000,54.17000,2.18%,590070 +2016-06-29,63.50000,63.76000,63.26500,63.68000,54.80700,1.18%,852802 +2016-06-30,63.89000,65.20000,63.85000,65.20000,56.11500,2.39%,916111 +2016-07-01,65.25000,65.67000,65.24000,65.37000,56.26100,0.26%,394902 +2016-07-05,65.08000,65.61000,64.95500,65.47000,56.34700,0.15%,400425 +2016-07-06,65.29000,65.68000,65.02000,65.64000,56.49400,0.26%,603571 +2016-07-07,65.11000,65.69000,65.06000,65.69000,56.53700,0.08%,676476 +2016-07-08,66.18000,66.74000,65.95000,66.62000,57.33700,1.42%,520628 +2016-07-11,66.70000,67.12000,66.69500,66.99000,57.65600,0.56%,364733 +2016-07-12,67.42000,67.69000,66.79000,66.97000,57.63800,-0.03%,753689 +2016-07-13,66.86000,67.45000,66.73000,66.80000,57.49200,-0.25%,756586 +2016-07-14,67.50000,67.55000,67.11000,67.17000,57.81100,0.55%,468103 +2016-07-15,67.11000,67.15000,66.50000,66.70000,57.40600,-0.70%,673807 +2016-07-18,66.80000,67.05000,66.56000,66.65000,57.36300,-0.07%,363380 +2016-07-19,66.58000,67.04000,66.56000,67.03000,57.69000,0.57%,318243 +2016-07-20,67.50000,68.11000,67.32800,67.58000,58.16300,0.82%,432818 +2016-07-21,67.50000,67.77000,67.10000,67.38000,57.99100,-0.30%,389121 +2016-07-22,67.51000,68.24000,67.30000,68.05000,58.56800,0.99%,342135 +2016-07-25,68.01000,68.05000,67.58000,67.61000,58.18900,-0.65%,579172 +2016-07-26,67.63000,68.42000,67.63000,68.37000,58.84300,1.12%,624136 +2016-07-27,68.39000,68.44000,68.02500,68.18000,58.68000,-0.28%,632215 +2016-07-28,68.12000,68.41000,67.48000,67.65000,58.22400,-0.78%,429606 +2016-07-29,67.66000,67.92800,67.34000,67.68000,58.24900,0.04%,472500 +2016-08-01,67.74000,68.66000,67.63000,68.60000,59.04100,1.36%,526099 +2016-08-02,68.62000,68.80500,67.89000,68.08000,58.59400,-0.76%,357042 +2016-08-03,68.18000,68.18000,67.72000,67.98000,58.50800,-0.15%,461021 +2016-08-04,68.05000,68.55000,68.05000,68.28000,58.76600,0.44%,695755 +2016-08-05,68.60000,69.19000,68.57200,68.76000,59.17900,0.70%,856941 +2016-08-08,68.76000,68.93000,68.46000,68.49000,58.94700,-0.39%,650062 +2016-08-09,68.05000,68.92500,67.22000,68.63000,59.06700,0.20%,1107349 +2016-08-10,68.20000,70.15000,68.20000,69.51000,59.82400,1.28%,997717 +2016-08-11,69.60000,69.78000,68.56000,69.12000,59.48900,-0.56%,1158627 +2016-08-12,68.99000,69.28000,68.37000,68.48000,58.93800,-0.93%,632037 +2016-08-15,68.48000,68.57000,67.94000,67.99000,58.51600,-0.72%,879494 +2016-08-16,67.87000,68.03000,67.01000,67.06000,57.71600,-1.37%,909565 +2016-08-17,67.01000,67.12000,66.39000,66.64000,57.35400,-0.63%,976127 +2016-08-18,66.65000,67.05000,66.65000,66.90000,57.57800,0.39%,820845 +2016-08-19,67.00000,67.12000,66.78000,67.00000,57.66400,0.15%,852169 +2016-08-22,67.00000,68.23500,66.97000,68.08000,58.59400,1.61%,973762 +2016-08-23,68.39000,68.58000,68.08000,68.35000,58.82600,0.40%,565237 +2016-08-24,68.36000,68.51000,68.05000,68.37000,58.84300,0.03%,452230 +2016-08-25,68.41000,69.10000,68.38000,69.08000,59.45400,1.04%,581843 +2016-08-26,69.00000,69.39000,68.72000,69.00000,59.38600,-0.12%,346726 +2016-08-29,69.00000,69.45000,68.92000,69.03000,59.41100,0.04%,535836 +2016-08-30,69.17000,69.38000,68.73000,69.06000,59.43700,0.04%,336924 +2016-08-31,69.01000,69.41000,68.80000,69.30000,59.64400,0.35%,751480 +2016-09-01,69.31000,70.15000,69.25000,70.15000,60.37500,1.23%,530119 +2016-09-02,70.42000,70.92000,70.42000,70.92000,61.03800,1.10%,432064 +2016-09-06,71.03000,71.22000,70.59000,71.22000,61.29600,0.42%,718558 +2016-09-07,71.10000,71.74000,70.92300,71.41000,61.46000,0.27%,593764 +2016-09-08,71.13000,71.37000,71.00000,71.05000,61.15000,-0.50%,434284 +2016-09-09,70.55000,70.55000,69.41000,69.42000,59.74700,-2.29%,603091 +2016-09-12,69.31000,70.07000,69.13000,69.95000,60.20300,0.76%,620767 +2016-09-13,69.63000,69.96000,68.64000,68.73000,59.43700,-1.74%,760948 +2016-09-14,69.00000,69.13000,67.90000,67.97000,58.78000,-1.11%,571435 +2016-09-15,68.07000,68.68000,67.69000,68.55000,59.28100,0.85%,373491 +2016-09-16,68.56000,68.78500,68.13000,68.69000,59.40300,0.20%,668008 +2016-09-19,68.92000,69.48000,68.24000,68.59000,59.31600,-0.15%,396197 +2016-09-20,68.79000,69.21000,68.51000,68.72000,59.42900,0.19%,446738 +2016-09-21,68.90000,69.75000,68.79000,69.52000,60.12000,1.16%,577702 +2016-09-22,69.89000,70.05000,69.62000,69.84000,60.39700,0.46%,453479 +2016-09-23,69.53000,69.58000,68.75000,68.77000,59.47200,-1.53%,507593 +2016-09-26,68.30000,70.08000,68.12000,69.87000,60.42300,1.60%,1360776 +2016-09-27,69.70000,69.84000,68.97000,69.07000,59.73100,-1.14%,1059308 +2016-09-28,69.42000,69.42000,68.70000,69.37000,59.99100,0.43%,547819 +2016-09-29,68.68000,68.68000,67.37000,67.38000,58.27000,-2.87%,849930 +2016-09-30,67.52000,68.17000,67.27000,67.79000,58.62400,0.61%,738313 +2016-10-03,67.66000,67.89000,67.43000,67.58000,58.44300,-0.31%,574669 +2016-10-04,67.91000,68.24000,67.26000,67.34000,58.23500,-0.36%,553769 +2016-10-05,67.72000,67.72000,67.20000,67.32000,58.21800,-0.03%,481071 +2016-10-06,67.34000,68.04000,67.10000,67.92000,58.73700,0.89%,480084 +2016-10-07,67.83000,68.11000,66.62000,66.89000,57.84600,-1.52%,724766 +2016-10-10,67.38000,67.75000,66.58000,66.61000,57.60400,-0.42%,410539 +2016-10-11,66.33000,66.40000,64.73000,65.11000,56.30700,-2.25%,993210 +2016-10-12,65.37000,65.72000,64.78500,65.36000,56.52300,0.38%,493462 +2016-10-13,64.88000,65.64000,64.86000,65.26000,56.43600,-0.15%,468680 +2016-10-14,65.53000,65.96000,65.37000,65.74000,56.85100,0.74%,427923 +2016-10-17,65.65000,66.11000,65.43000,65.52000,56.66100,-0.33%,411859 +2016-10-18,66.22000,66.22000,65.45000,65.50000,56.64400,-0.03%,375835 +2016-10-19,65.37000,65.50000,64.96000,64.99000,56.20300,-0.78%,388723 +2016-10-20,64.76000,64.92900,63.98000,64.17000,55.49400,-1.26%,675609 +2016-10-21,64.23000,64.55000,63.87000,64.36000,55.65800,0.30%,326093 +2016-10-24,65.00000,65.00000,64.08000,64.59000,55.85700,0.36%,361017 +2016-10-25,64.56000,65.24000,64.46000,65.08000,56.28100,0.76%,671107 +2016-10-26,64.73000,65.13000,64.47000,64.50000,55.77900,-0.89%,306226 +2016-10-27,64.57000,64.69000,63.72100,63.88000,55.24300,-0.96%,363339 +2016-10-28,63.94000,64.82000,63.94000,64.07000,55.40700,0.30%,410476 +2016-10-31,64.32000,64.80000,64.05000,64.66000,55.91700,0.92%,563458 +2016-11-01,64.68000,64.81400,64.12000,64.13000,55.45900,-0.82%,444274 +2016-11-02,63.97000,64.71000,63.97000,64.02000,55.36400,-0.17%,408958 +2016-11-03,63.80000,64.26000,63.80000,64.12000,55.45000,0.16%,290612 +2016-11-04,64.02000,64.86000,64.02000,64.03000,55.37300,-0.14%,459866 +2016-11-07,64.80000,65.60000,64.80000,65.18000,56.36700,1.80%,391803 +2016-11-08,65.20000,66.20000,65.05000,65.68000,56.80000,0.77%,447227 +2016-11-09,62.49000,62.98000,59.86000,62.15000,53.74700,-5.37%,1663944 +2016-11-10,61.94000,62.11000,60.15000,60.71000,52.50200,-2.32%,1454162 +2016-11-11,60.35000,61.28000,60.28000,60.63000,52.43200,-0.13%,619940 +2016-11-14,60.70000,61.12100,60.24700,60.56000,52.37200,-0.12%,1186834 +2016-11-15,60.61000,61.23000,60.49000,61.00000,52.75200,0.73%,836644 +2016-11-16,61.02000,63.13000,61.02000,62.77000,54.28300,2.90%,888259 +2016-11-17,62.59000,64.97000,62.59000,64.89000,56.11600,3.38%,1083102 +2016-11-18,65.03000,65.78500,64.87500,65.16000,56.35000,0.42%,867768 +2016-11-21,65.32000,66.15000,65.28000,65.68000,56.80000,0.80%,647999 +2016-11-22,65.65000,66.21000,65.33000,65.62000,56.74800,-0.09%,590501 +2016-11-23,65.40000,65.99000,65.17000,65.90000,56.99000,0.43%,427773 +2016-11-25,66.14000,66.45000,65.67000,65.86000,56.95500,-0.06%,204438 +2016-11-28,65.74000,66.35000,65.74000,65.94000,57.02400,0.12%,545172 +2016-11-29,66.13000,66.97000,66.06700,66.89000,57.84600,1.44%,598978 +2016-11-30,66.73000,66.99000,64.66000,64.74000,55.98700,-3.21%,859731 +2016-12-01,64.72000,64.87000,63.81000,64.19000,55.51100,-0.85%,519824 +2016-12-02,64.09000,64.80000,63.28000,63.51000,54.92300,-1.06%,635907 +2016-12-05,63.91000,64.48000,63.55000,64.04000,55.38100,0.83%,398992 +2016-12-06,64.15000,64.42000,63.63000,64.10000,55.43300,0.09%,405252 +2016-12-07,64.31000,65.48000,64.17000,65.48000,56.62700,2.15%,790280 +2016-12-08,65.52000,65.90000,65.27800,65.61000,56.73900,0.20%,497011 +2016-12-09,65.68000,65.90000,65.38500,65.76000,56.86900,0.23%,545010 +2016-12-12,65.20000,65.59000,64.57000,65.16000,56.63500,-0.91%,429324 +2016-12-13,65.19000,65.60000,65.07000,65.31000,56.76600,0.23%,445028 +2016-12-14,65.42000,65.93000,64.83000,64.93000,56.43500,-0.58%,302977 +2016-12-15,65.22000,65.69500,64.94000,65.33000,56.78300,0.62%,375999 +2016-12-16,65.50000,65.92000,65.32000,65.48000,56.91300,0.23%,967260 +2016-12-19,65.70000,66.33500,65.48000,65.89000,57.27000,0.63%,419511 +2016-12-20,65.91000,66.34000,65.67800,66.34000,57.66100,0.68%,450866 +2016-12-21,66.17000,66.57000,65.53000,65.59000,57.00900,-1.13%,255356 +2016-12-22,65.75000,65.85500,65.07000,65.59000,57.00900,,254301 +2016-12-23,65.59000,66.10000,65.39000,66.08000,57.43500,0.75%,219094 +2016-12-27,65.99000,66.62000,65.80500,66.29000,57.61700,0.32%,246878 +2016-12-28,66.53000,67.00000,66.34000,66.52000,57.81700,0.35%,592023 +2016-12-29,66.63000,67.08000,66.48000,66.85000,58.10400,0.50%,591746 +2016-12-30,66.86000,66.86000,65.92000,66.30000,57.62600,-0.82%,354489 +2017-01-03,66.52000,66.64000,65.69000,65.93000,57.30400,-0.56%,498659 +2017-01-04,65.96000,66.75000,65.94500,66.37000,57.68700,0.67%,631284 +2017-01-05,66.30000,66.77000,65.73000,66.03000,57.39100,-0.51%,735289 +2017-01-06,66.05000,66.46000,65.91000,66.30000,57.62600,0.41%,480064 +2017-01-09,66.30000,66.59000,66.06000,66.15000,57.49600,-0.23%,367922 +2017-01-10,66.04000,66.26000,65.74000,66.02000,57.38300,-0.20%,304952 +2017-01-11,65.86000,66.28000,65.50000,66.11000,57.46100,0.14%,321407 +2017-01-12,66.02000,66.22000,65.22000,66.21000,57.54800,0.15%,216692 +2017-01-13,66.36000,66.75000,66.16000,66.22000,57.55700,0.02%,346702 +2017-01-17,66.20000,66.31500,65.72000,66.20000,57.53900,-0.03%,316961 +2017-01-18,66.41000,66.41000,65.75000,66.11000,57.46100,-0.14%,372644 +2017-01-19,66.08000,66.45000,65.57000,65.74000,57.13900,-0.56%,238499 +2017-01-20,65.76000,66.18000,65.51000,65.86000,57.24400,0.18%,234558 +2017-01-23,65.74000,66.02000,65.35000,65.86000,57.24400,,243739 +2017-01-24,66.00000,67.17000,65.74000,67.01000,58.24300,1.75%,442510 +2017-01-25,67.52000,67.63000,67.18000,67.58000,58.73900,0.85%,436440 +2017-01-26,67.61000,67.89000,67.34000,67.39000,58.57300,-0.28%,338543 +2017-01-27,67.46000,67.69000,67.10000,67.24000,58.44300,-0.22%,260035 +2017-01-30,67.10000,67.10000,65.82000,66.41000,57.72200,-1.23%,455819 +2017-01-31,66.32000,66.61000,65.90000,66.53000,57.82600,0.18%,337401 +2017-02-01,67.00000,67.01000,65.52000,65.87000,57.25200,-0.99%,517179 +2017-02-02,65.87000,68.07000,65.76000,67.98000,59.08600,3.20%,1131746 +2017-02-03,68.42000,68.71000,68.12000,68.56000,59.59000,0.85%,468347 +2017-02-06,68.42000,68.42000,67.61000,68.07000,59.16500,-0.71%,487481 +2017-02-07,68.00000,68.65000,67.98000,68.49000,59.53000,0.62%,496498 +2017-02-08,67.93000,68.50000,67.51000,68.18000,59.26000,-0.45%,426825 +2017-02-09,67.98000,68.36000,67.15000,67.18000,58.39100,-1.47%,698576 +2017-02-10,67.00000,67.47000,66.93000,67.32000,58.51300,0.21%,623563 +2017-02-13,67.43000,68.09000,67.43000,67.88000,58.99900,0.83%,473791 +2017-02-14,67.85000,67.89000,67.42000,67.56000,58.72100,-0.47%,422290 +2017-02-15,67.59000,68.29500,67.49000,68.16000,59.24300,0.89%,524348 +2017-02-16,68.15000,68.63000,68.06000,68.62000,59.64300,0.67%,718754 +2017-02-17,68.59000,68.68000,68.01000,68.58000,59.60800,-0.06%,487435 +2017-02-21,68.68000,69.21000,68.49000,69.14000,60.09500,0.82%,576865 +2017-02-22,68.74000,68.96000,68.39000,68.86000,59.85100,-0.40%,613371 +2017-02-23,68.99000,69.42000,68.68000,68.97000,59.94700,0.16%,1233981 +2017-02-24,68.97000,70.36000,68.96300,70.36000,61.15500,2.02%,552232 +2017-02-27,70.40000,70.61000,69.55000,69.82000,60.68600,-0.77%,713096 +2017-02-28,69.90000,70.10000,69.32000,69.33000,60.26000,-0.70%,678396 +2017-03-01,69.65000,70.81000,69.65000,70.60000,61.36400,1.83%,608196 +2017-03-02,70.50000,70.50000,69.90500,69.95000,60.79900,-0.92%,482676 +2017-03-03,69.90000,69.94000,69.31000,69.63000,60.52000,-0.46%,522330 +2017-03-06,69.20000,69.52000,69.06000,69.07000,60.03400,-0.80%,390112 +2017-03-07,69.21000,69.25000,68.40000,68.63000,59.65100,-0.64%,543925 +2017-03-08,68.67000,68.72000,68.24000,68.30000,59.36400,-0.48%,363583 +2017-03-09,68.31000,68.62000,67.94000,68.62000,59.64300,0.47%,497693 +2017-03-10,68.79000,68.90000,68.20000,68.50000,59.82500,-0.17%,362327 +2017-03-13,68.45000,68.76500,68.36000,68.74000,60.03500,0.35%,286308 +2017-03-14,68.77000,68.94000,68.40000,68.77000,60.06100,0.04%,326626 +2017-03-15,69.03000,69.21000,68.19000,68.81000,60.09600,0.06%,413487 +2017-03-16,68.85000,69.38000,68.85000,69.29000,60.51500,0.70%,411426 +2017-03-17,69.24000,69.45000,68.99000,69.28000,60.50600,-0.01%,584157 +2017-03-20,69.28000,69.28000,68.32500,68.48000,59.80800,-1.15%,281045 +2017-03-21,68.88000,68.88000,67.51000,67.74000,59.16100,-1.08%,545412 +2017-03-22,67.75000,68.44000,67.75000,68.36000,59.70300,0.92%,381560 +2017-03-23,68.22000,68.64000,67.94000,68.01000,59.39700,-0.51%,357222 +2017-03-24,68.08000,68.36000,67.65000,67.76000,59.17900,-0.37%,237731 +2017-03-27,67.38000,67.71000,66.82000,67.55000,58.99500,-0.31%,303688 +2017-03-28,67.51000,67.94000,67.00000,67.84000,59.24900,0.43%,364673 +2017-03-29,67.88000,67.93000,67.24000,67.54000,58.98700,-0.44%,267607 +2017-03-30,67.54000,67.98000,67.54000,67.90000,59.30100,0.53%,245314 +2017-03-31,67.79000,68.09000,67.59000,67.95000,59.34500,0.07%,374928 +2017-04-03,67.84000,68.05500,67.21000,67.64000,59.07400,-0.46%,445756 +2017-04-04,67.47000,67.81000,66.66000,66.94000,58.46300,-1.03%,516563 +2017-04-05,67.15000,67.26000,66.74000,66.89000,58.41900,-0.07%,569262 +2017-04-06,66.94000,67.01000,66.50200,66.95000,58.47100,0.09%,317098 +2017-04-07,66.66000,67.00000,66.49000,66.66000,58.21800,-0.43%,515660 +2017-04-10,66.65000,67.02000,66.50000,66.90000,58.42800,0.36%,316866 +2017-04-11,66.90000,67.85000,66.85000,67.79000,59.20500,1.33%,517258 +2017-04-12,67.96000,67.96000,67.37000,67.67000,59.10000,-0.18%,389524 +2017-04-13,67.41000,67.55000,66.92000,67.03000,58.54100,-0.95%,407970 +2017-04-17,67.09000,67.86000,67.09000,67.84000,59.24900,1.21%,254262 +2017-04-18,67.75000,67.96000,67.47000,67.94000,59.33600,0.15%,359577 +2017-04-19,68.09000,68.40000,67.96000,68.23000,59.58900,0.43%,430446 +2017-04-20,68.43000,68.69000,68.09000,68.47000,59.79900,0.35%,395923 +2017-04-21,68.61000,68.63000,68.29000,68.46000,59.79000,-0.01%,292633 +2017-04-24,69.00000,69.37000,68.80000,69.37000,60.58500,1.33%,444130 +2017-04-25,69.54000,69.93000,69.28000,69.72000,60.89100,0.50%,385486 +2017-04-26,69.75000,69.91000,69.42000,69.72000,60.89100,,397889 +2017-04-27,69.95000,70.49000,69.65000,70.19000,61.30100,0.67%,270531 +2017-04-28,70.15000,70.21000,69.59500,69.94000,61.08300,-0.36%,410420 +2017-05-01,70.00000,70.06800,69.64000,69.90000,61.04800,-0.06%,403326 +2017-05-02,69.78000,70.25000,69.69000,69.96000,61.10000,0.09%,522084 +2017-05-03,69.87000,69.98000,69.05000,69.37000,60.58500,-0.84%,377911 +2017-05-04,69.40000,69.48500,69.08000,69.17000,60.41000,-0.29%,328486 +2017-05-05,69.34000,69.55000,68.53000,68.91000,60.18300,-0.38%,501416 +2017-05-08,68.70000,68.83000,68.23000,68.38000,59.72000,-0.77%,517601 +2017-05-09,68.43000,68.62000,68.16000,68.36000,59.70300,-0.03%,517989 +2017-05-10,69.40000,71.56000,69.40000,70.76000,61.79900,3.51%,1037700 +2017-05-11,70.69000,70.95000,70.29000,70.80000,61.83400,0.06%,544735 +2017-05-12,70.75000,71.33000,70.42000,71.07000,62.07000,0.38%,496077 +2017-05-15,71.27000,72.21000,71.18000,72.04000,62.91700,1.36%,567733 +2017-05-16,72.04000,73.13000,71.83600,73.05000,63.79900,1.40%,686268 +2017-05-17,72.47000,73.35000,72.12000,72.50000,63.31900,-0.75%,706003 +2017-05-18,72.35000,73.01000,72.12000,72.33000,63.17000,-0.23%,774144 +2017-05-19,72.55000,73.56000,72.43000,73.35000,64.06100,1.41%,458594 +2017-05-22,73.62000,74.62000,73.59000,74.14000,64.75100,1.08%,610709 +2017-05-23,74.15000,74.52000,73.41000,74.11000,64.72500,-0.04%,448132 +2017-05-24,73.90000,74.94000,73.90000,74.88000,65.39700,1.04%,474579 +2017-05-25,75.00000,76.03000,74.79000,75.78000,66.18300,1.20%,498549 +2017-05-26,75.56000,75.88000,75.16000,75.16000,65.64200,-0.82%,424037 +2017-05-30,74.95000,75.69000,74.74500,75.24000,65.71200,0.11%,485388 +2017-05-31,75.48000,75.98000,74.99000,75.89000,66.27900,0.86%,1056343 +2017-06-01,76.00000,77.39000,75.97000,77.39000,67.58900,1.98%,657729 +2017-06-02,77.43000,78.00000,77.27000,77.65000,67.81600,0.34%,566194 +2017-06-05,77.69000,77.69000,76.83000,76.88000,67.14400,-0.99%,470428 +2017-06-06,76.57000,77.01000,75.69000,75.85000,66.24400,-1.34%,795187 +2017-06-07,76.07000,76.37000,75.73000,76.08000,66.44500,0.30%,419895 +2017-06-08,76.00000,76.13000,74.63000,74.74000,65.27500,-1.76%,651045 +2017-06-09,74.75000,75.24000,73.55000,74.24000,64.83800,-0.67%,691979 +2017-06-12,74.10000,74.81000,73.57000,74.50000,65.06500,0.35%,369601 +2017-06-13,74.56000,75.19000,74.41000,75.19000,65.95600,0.93%,277676 +2017-06-14,75.25000,75.66900,74.67000,75.16000,65.93000,-0.04%,252664 +2017-06-15,74.37000,75.79000,74.25000,75.70000,66.40300,0.72%,306172 +2017-06-16,75.49000,75.79000,75.13000,75.36000,66.10500,-0.45%,1448148 +2017-06-19,75.87000,76.13000,75.54000,76.05000,66.71000,0.92%,342323 +2017-06-20,76.01000,76.22600,75.64000,75.65000,66.36000,-0.53%,282050 +2017-06-21,75.92000,76.20400,75.55000,75.92000,66.59600,0.36%,461689 +2017-06-22,75.99000,76.34000,75.25000,76.21000,66.85100,0.38%,386232 +2017-06-23,76.36000,77.02000,76.28000,76.44000,67.05300,0.30%,456058 +2017-06-26,76.61000,76.79500,76.19000,76.53000,67.13200,0.12%,243997 +2017-06-27,76.26000,76.36000,75.57000,75.58000,66.29800,-1.24%,319648 +2017-06-28,75.86000,76.29000,75.43000,76.02000,66.68400,0.58%,287860 +2017-06-29,75.95000,76.15000,74.44000,75.08000,65.86000,-1.24%,412898 +2017-06-30,75.33000,76.07000,75.13000,75.56000,66.28100,0.64%,349521 +2017-07-03,75.74000,76.15500,75.10000,75.21000,65.97400,-0.46%,191633 +2017-07-05,75.28000,76.31000,75.25000,75.62000,66.33300,0.55%,316994 +2017-07-06,75.21000,75.29000,74.37000,74.49000,65.34200,-1.49%,434310 +2017-07-07,74.49000,75.38000,74.30000,75.23000,65.99100,0.99%,308945 +2017-07-10,75.11000,75.43000,74.67000,74.77000,65.58800,-0.61%,486909 +2017-07-11,74.76000,74.76000,73.91000,74.52000,65.36800,-0.33%,344975 +2017-07-12,75.10000,75.68000,75.10000,75.32000,66.07000,1.07%,291116 +2017-07-13,75.47000,75.62000,74.66000,74.82000,65.63200,-0.66%,328079 +2017-07-14,75.00000,75.53000,75.00000,75.21000,65.97400,0.52%,244990 +2017-07-17,75.28000,75.44000,74.47000,74.80000,65.61400,-0.55%,318022 +2017-07-18,74.61000,74.99000,74.28000,74.61000,65.44700,-0.25%,316689 +2017-07-19,74.98000,75.56000,74.44200,75.53000,66.25400,1.23%,343655 +2017-07-20,75.63000,75.73000,75.13000,75.25000,66.00900,-0.37%,285528 +2017-07-21,74.93000,75.43000,74.83000,75.26000,66.01700,0.01%,336195 +2017-07-24,75.28000,76.07000,75.10000,75.99000,66.65800,0.97%,335565 +2017-07-25,76.09000,76.87000,75.86000,76.66000,67.24600,0.88%,620500 +2017-07-26,76.65000,76.87000,76.06000,76.08000,66.73700,-0.76%,284399 +2017-07-27,76.38000,76.44000,75.02000,75.50000,66.22800,-0.76%,444646 +2017-07-28,75.55000,75.75000,75.27000,75.46000,66.19300,-0.05%,373958 +2017-07-31,75.68000,76.09000,75.20000,75.86000,66.54400,0.53%,349186 +2017-08-01,76.19000,76.54000,76.06000,76.48000,67.08800,0.82%,245145 +2017-08-02,76.30000,76.30000,75.50000,75.71000,66.41200,-1.01%,321999 +2017-08-03,75.70000,76.34000,75.45000,76.34000,66.96500,0.83%,362953 +2017-08-04,76.46000,76.46000,75.30000,75.66000,66.36800,-0.89%,327926 +2017-08-07,75.75000,76.10000,75.22300,75.60000,66.31600,-0.08%,321597 +2017-08-08,75.46000,75.60000,74.79000,75.06000,65.84200,-0.71%,360650 +2017-08-09,74.78000,75.19000,74.36000,74.65000,65.48200,-0.55%,659588 +2017-08-10,72.96000,73.65000,71.58000,72.28000,63.40300,-3.17%,1124592 +2017-08-11,71.84000,74.37000,71.84000,74.27000,65.14900,2.75%,774786 +2017-08-14,75.08000,75.82000,74.36000,75.73000,66.43000,1.97%,432946 +2017-08-15,75.81000,76.36000,75.56000,76.08000,66.73700,0.46%,331046 +2017-08-16,76.10000,77.42000,75.89000,77.09000,67.62300,1.33%,428746 +2017-08-17,77.09000,77.63500,76.41000,76.46000,67.07000,-0.82%,575992 +2017-08-18,76.31000,76.94000,75.89000,76.30000,66.93000,-0.21%,608514 +2017-08-21,76.20000,76.84000,76.05900,76.40000,67.01700,0.13%,455836 +2017-08-22,76.62000,76.94000,76.21000,76.89000,67.44700,0.64%,442677 +2017-08-23,76.65000,77.37000,76.27000,76.96000,67.50900,0.09%,473353 +2017-08-24,77.23000,77.29000,76.55000,76.59000,67.18400,-0.48%,492974 +2017-08-25,76.88000,77.16000,76.50000,76.87000,67.43000,0.37%,550372 +2017-08-28,77.05000,77.22000,76.62000,76.91000,67.46500,0.05%,320399 +2017-08-29,76.65000,77.15000,76.45000,76.78000,67.35100,-0.17%,403843 +2017-08-30,76.73000,76.90000,76.29000,76.76000,67.33300,-0.03%,335776 +2017-08-31,76.92000,78.24000,76.71000,78.13000,68.53500,1.78%,553750 +2017-09-01,78.14000,78.25000,77.47500,78.01000,68.43000,-0.15%,299017 +2017-09-05,77.75000,78.44000,77.57000,78.30000,68.68400,0.37%,688487 +2017-09-06,78.51000,78.67000,77.85000,78.54000,68.89500,0.31%,454818 +2017-09-07,78.73000,79.49000,78.73000,79.07000,69.36000,0.67%,435114 +2017-09-08,78.94000,79.37000,78.54000,79.08000,69.36800,0.01%,417084 +2017-09-11,79.52000,80.16000,79.05000,80.16000,70.31600,1.37%,495760 +2017-09-12,80.31000,80.48000,79.32000,80.48000,70.59600,0.40%,383277 +2017-09-13,80.20000,80.39000,79.21000,79.55000,69.78100,-1.16%,482781 +2017-09-14,79.15000,79.37000,78.53000,79.30000,69.88200,-0.31%,409578 +2017-09-15,79.22000,79.53000,78.88000,79.16000,69.75800,-0.18%,814683 +2017-09-18,79.31000,79.50000,78.80000,78.82000,69.45900,-0.43%,369336 +2017-09-19,78.97000,79.20000,78.44000,79.11000,69.71400,0.37%,484286 +2017-09-20,79.17000,79.75000,79.15000,79.69000,70.22500,0.73%,261179 +2017-09-21,79.64000,79.88000,79.27000,79.87000,70.38400,0.23%,302485 +2017-09-22,79.77000,80.93000,79.67000,80.93000,71.31800,1.33%,340261 +2017-09-25,80.90000,81.73000,80.74000,81.56000,71.87300,0.78%,443805 +2017-09-26,81.88000,82.01500,81.32000,81.34000,71.67900,-0.27%,340401 +2017-09-27,81.64000,81.85000,81.02000,81.18000,71.53800,-0.20%,529194 +2017-09-28,81.16000,81.39000,80.30000,80.62000,71.04500,-0.69%,375975 +2017-09-29,80.60000,81.30000,80.56600,80.82000,71.22100,0.25%,396109 +2017-10-02,80.76000,81.19000,80.70000,81.10000,71.46800,0.35%,416491 +2017-10-03,81.21000,82.10000,80.73000,81.71000,72.00500,0.75%,709013 +2017-10-04,81.87000,81.87000,81.39500,81.71000,72.00500,,396185 +2017-10-05,81.60000,81.83000,81.46000,81.69000,71.98800,-0.02%,611415 +2017-10-06,81.65000,81.81000,81.29000,81.68000,71.97900,-0.01%,351091 +2017-10-09,81.73000,82.33000,81.69500,82.11000,72.35800,0.53%,333652 +2017-10-10,82.40000,82.54200,81.73000,81.95000,72.21700,-0.19%,378245 +2017-10-11,82.00000,82.27000,81.71000,82.00000,72.26100,0.06%,398969 +2017-10-12,82.00000,82.77000,81.80000,82.21000,72.44600,0.26%,417485 +2017-10-13,82.49000,82.80000,82.44000,82.59000,72.78100,0.46%,237195 +2017-10-16,82.74000,83.10000,82.61000,83.10000,73.23000,0.62%,346023 +2017-10-17,83.10000,83.27000,82.53000,82.99000,73.13300,-0.13%,256310 +2017-10-18,83.19000,83.73000,83.14000,83.61000,73.68000,0.75%,362754 +2017-10-19,83.25000,83.85000,83.12000,83.67000,73.73200,0.07%,240626 +2017-10-20,84.24000,84.58000,84.04000,84.36000,74.34100,0.82%,287832 +2017-10-23,84.36000,84.59000,84.24000,84.33000,74.31400,-0.04%,185820 +2017-10-24,84.36000,84.70000,84.07000,84.38000,74.35800,0.06%,274167 +2017-10-25,84.40000,84.56000,83.81000,84.25000,74.24400,-0.15%,253768 +2017-10-26,84.58000,85.29000,84.55000,85.08000,74.97500,0.99%,277728 +2017-10-27,85.58000,85.97000,84.81000,85.95000,75.74200,1.02%,373773 +2017-10-30,85.96000,85.96000,85.20000,85.64000,75.46800,-0.36%,286937 +2017-10-31,85.69000,86.22000,85.52000,85.92000,75.71500,0.33%,412051 +2017-11-01,86.14000,86.72000,85.88000,86.42000,76.15600,0.58%,401721 +2017-11-02,86.21000,86.55000,86.07000,86.26000,76.01500,-0.19%,336299 +2017-11-03,86.50000,87.10000,86.29000,86.84000,76.52600,0.67%,266773 +2017-11-06,86.84000,87.71000,86.84000,87.16000,76.80800,0.37%,462933 +2017-11-07,87.24000,87.50000,86.84000,87.37000,76.99300,0.24%,383459 +2017-11-08,88.12000,91.75000,88.12000,90.48000,79.73400,3.56%,1142529 +2017-11-09,90.75000,90.75000,87.35000,87.83000,77.39800,-2.93%,966585 +2017-11-10,87.69000,88.76000,87.50000,88.45000,77.94500,0.71%,638448 +2017-11-13,88.34000,88.68000,87.45000,87.58000,77.17800,-0.98%,639294 +2017-11-14,87.43000,89.75000,86.80000,89.71000,79.05500,2.43%,833062 +2017-11-15,89.56000,89.85000,88.43000,88.72000,78.18300,-1.10%,425484 +2017-11-16,89.00000,89.25000,88.44000,88.66000,78.13000,-0.07%,786437 +2017-11-17,88.49000,89.30000,88.41000,89.25000,78.65000,0.67%,567508 +2017-11-20,89.72000,89.95000,89.31000,89.82000,79.15200,0.64%,515976 +2017-11-21,90.38000,91.05000,89.74000,90.70000,79.92800,0.98%,576509 +2017-11-22,90.70000,90.99000,88.40000,88.75000,78.20900,-2.15%,679757 +2017-11-24,88.91000,89.50000,88.81000,89.34000,78.72900,0.66%,255065 +2017-11-27,89.43000,89.54000,88.95000,89.04000,78.46500,-0.34%,465918 +2017-11-28,89.40000,90.23000,89.39000,90.21000,79.49600,1.31%,559350 +2017-11-29,90.47000,90.60000,88.82000,89.12000,78.53500,-1.21%,592522 +2017-11-30,89.50000,90.47000,89.15000,90.26000,79.54000,1.28%,1548682 +2017-12-01,90.11000,90.60000,88.78000,90.13000,79.42500,-0.14%,497966 +2017-12-04,90.81000,91.08000,89.87000,90.17000,79.46000,0.04%,503193 +2017-12-05,89.89000,90.06000,88.11500,88.56000,78.04200,-1.79%,695246 +2017-12-06,88.27000,89.38000,88.13000,88.65000,78.12100,0.10%,434542 +2017-12-07,88.75000,89.36000,88.52000,89.27000,78.66700,0.70%,452399 +2017-12-08,89.63000,90.15000,89.34000,89.53000,78.89600,0.29%,427029 +2017-12-11,89.31000,89.93000,89.31000,89.80000,79.13400,0.30%,390840 +2017-12-12,89.67000,89.92000,89.25000,89.38000,78.76400,-0.47%,464824 +2017-12-13,89.35000,90.52000,89.22000,89.48000,78.85200,0.11%,463914 +2017-12-14,89.25000,89.69000,88.54000,88.84000,78.61000,-0.72%,412294 +2017-12-15,89.03000,90.13000,89.03000,90.03000,79.66300,1.34%,770131 +2017-12-18,90.49000,91.34000,90.04000,90.92000,80.45100,0.99%,815355 +2017-12-19,90.89000,91.58000,90.51000,91.16000,80.66300,0.26%,434824 +2017-12-20,91.46000,91.88000,90.80000,91.16000,80.66300,,510178 +2017-12-21,91.52000,92.44000,91.48000,91.61000,81.06100,0.49%,411624 +2017-12-22,91.94000,91.94000,90.78000,90.95000,80.47700,-0.72%,351849 +2017-12-26,91.00000,91.23000,90.65000,90.86000,80.39700,-0.10%,181936 +2017-12-27,90.85000,91.16000,90.68000,90.83000,80.37100,-0.03%,184755 +2017-12-28,91.23000,91.23000,90.46000,90.88000,80.41500,0.06%,235657 +2017-12-29,90.99000,91.41000,90.55000,90.58000,80.15000,-0.33%,290803 +2018-01-02,90.72000,91.20000,90.43000,90.80000,80.34400,0.24%,571126 +2018-01-03,90.71000,91.11000,90.38000,90.72000,80.27400,-0.09%,414740 +2018-01-04,90.99000,91.98000,90.99000,91.44000,80.91100,0.79%,349085 +2018-01-05,91.82000,92.65000,91.69000,92.56000,81.90200,1.22%,258823 +2018-01-08,92.55000,93.66000,92.49000,93.13000,82.40600,0.62%,438973 +2018-01-09,93.19000,93.83000,92.89000,93.31000,82.56500,0.19%,451725 +2018-01-10,93.12000,93.62000,91.89000,92.98000,82.27300,-0.35%,402236 +2018-01-11,93.20000,93.55000,92.62000,93.45000,82.68900,0.51%,452653 +2018-01-12,93.64000,94.31000,93.07000,94.04000,83.21100,0.63%,361641 +2018-01-16,94.41000,94.64000,93.61000,94.07000,83.23800,0.03%,375717 +2018-01-17,94.46000,95.48000,94.22000,95.18000,84.22000,1.18%,297981 +2018-01-18,95.24000,95.47000,94.90000,95.13000,84.17600,-0.05%,324259 +2018-01-19,95.37000,96.00000,95.20000,95.93000,84.88400,0.84%,289288 +2018-01-22,95.90000,97.00000,95.90000,96.86000,85.70700,0.97%,587482 +2018-01-23,96.73000,97.54000,96.45000,96.65000,85.52100,-0.22%,271351 +2018-01-24,96.88000,97.15000,95.73000,96.18000,85.10500,-0.49%,275597 +2018-01-25,96.50000,96.76000,96.03000,96.38000,85.28200,0.21%,292446 +2018-01-26,96.45000,97.51000,95.83000,97.43000,86.21100,1.09%,260866 +2018-01-29,97.08000,97.52000,96.79000,96.82000,85.67100,-0.63%,377513 +2018-01-30,96.50000,97.39000,96.42000,96.42000,85.31700,-0.41%,400471 +2018-01-31,96.58000,96.78000,95.72000,96.41000,85.30800,-0.01%,520168 +2018-02-01,96.29000,96.60000,95.38000,96.18000,85.10500,-0.24%,396024 +2018-02-02,95.49000,96.25000,94.77000,94.77000,83.85700,-1.47%,387677 +2018-02-05,94.00000,94.58000,90.62000,90.62000,80.18500,-4.38%,673024 +2018-02-06,89.20000,91.52000,87.51000,90.87000,80.40600,0.28%,840340 +2018-02-07,90.80000,92.11000,90.42000,91.64000,81.08800,0.85%,645624 +2018-02-08,94.01000,94.50000,90.73000,90.74000,80.29100,-0.98%,845382 +2018-02-09,91.78000,92.66000,89.50000,92.19000,81.57400,1.60%,896514 +2018-02-12,91.80000,94.64000,91.68000,93.88000,83.07000,1.83%,1341412 +2018-02-13,93.75000,95.88000,93.37000,95.49000,84.49400,1.71%,1075072 +2018-02-14,95.47000,97.43000,95.01000,97.34000,86.13100,1.94%,747313 +2018-02-15,98.01000,99.03000,96.84000,99.00000,87.60000,1.71%,662613 +2018-02-16,99.22000,99.22000,98.22000,98.78000,87.40500,-0.22%,684864 +2018-02-20,98.24000,99.44000,97.94000,98.59000,87.23700,-0.19%,720715 +2018-02-21,98.60000,100.75000,98.48000,99.14000,87.72400,0.56%,750914 +2018-02-22,99.49000,100.48000,98.96100,99.85000,88.35200,0.72%,911765 +2018-02-23,100.18000,101.40000,99.77000,101.38000,89.70600,1.53%,668763 +2018-02-26,101.45000,101.98000,100.21000,100.97000,89.34300,-0.40%,811576 +2018-02-27,101.05000,102.20000,100.77000,100.81000,89.20200,-0.16%,698941 +2018-02-28,101.07000,101.78000,100.30000,100.38000,88.82100,-0.43%,650071 +2018-03-01,100.53000,100.56000,98.70000,99.49000,88.03400,-0.89%,612378 +2018-03-02,98.64000,102.41000,98.54000,102.34000,90.55600,2.86%,994220 +2018-03-05,101.78000,103.53000,101.05000,103.32000,91.42300,0.96%,1338026 +2018-03-06,103.89000,105.58000,103.09000,105.55000,93.39600,2.16%,1004246 +2018-03-07,104.83000,106.75000,104.45000,106.07000,93.85600,0.49%,1030891 +2018-03-08,106.56000,106.94000,105.82000,106.78000,94.48400,0.67%,582180 +2018-03-09,107.24000,108.47000,107.02000,108.35000,95.87400,1.47%,668249 +2018-03-12,108.66000,108.98000,107.82000,108.57000,96.06800,0.20%,454512 +2018-03-13,108.91000,109.13000,107.76000,108.37000,95.89100,-0.18%,830361 +2018-03-14,108.53000,108.85000,107.74000,107.81000,95.71900,-0.52%,1235541 +2018-03-15,107.92000,108.03000,106.59000,107.12000,95.10600,-0.64%,1285187 +2018-03-16,107.33000,108.00000,106.98000,107.28000,95.24800,0.15%,2491789 +2018-03-19,106.80000,107.11000,105.95000,106.92000,94.92800,-0.34%,986410 +2018-03-20,106.96000,109.19000,106.96000,108.90000,96.68600,1.85%,1147731 +2018-03-21,108.91000,109.09000,108.11000,108.73000,96.53500,-0.16%,465231 +2018-03-22,108.01000,108.75000,106.33000,106.33000,94.40500,-2.21%,595199 +2018-03-23,106.51000,107.58000,104.56000,104.69000,92.94900,-1.54%,824193 +2018-03-26,105.75000,108.23000,105.30000,108.00000,95.88700,3.16%,606265 +2018-03-27,108.82000,109.09000,106.63000,107.34000,95.30100,-0.61%,1065740 +2018-03-28,107.33000,107.58000,106.15000,107.14000,95.12400,-0.19%,852461 +2018-03-29,107.77000,110.05000,106.97000,109.69000,97.38800,2.38%,953990 +2018-04-02,109.11000,110.00000,106.17000,107.51000,95.45200,-1.99%,1277978 +2018-04-03,109.11000,109.11000,106.60000,107.99000,95.87800,0.45%,1204468 +2018-04-04,106.52000,108.69000,106.09000,108.58000,96.40200,0.55%,772372 +2018-04-05,109.03000,109.33000,108.31000,109.01000,96.78400,0.40%,685032 +2018-04-06,108.28000,108.81000,105.88000,106.55000,94.60000,-2.26%,501935 +2018-04-09,107.06000,108.52000,106.86000,106.89000,94.90200,0.32%,526465 +2018-04-10,108.25000,108.60000,107.24000,108.15000,96.02100,1.18%,706879 +2018-04-11,107.49000,108.52000,106.97000,107.23000,95.20400,-0.85%,722004 +2018-04-12,107.49000,107.97000,107.20000,107.20000,95.17700,-0.03%,583433 +2018-04-13,107.68000,107.68000,106.18000,107.03000,95.02600,-0.16%,395657 +2018-04-16,107.45000,109.71000,107.32000,109.71000,97.40600,2.50%,924378 +2018-04-17,110.15000,112.40000,109.97000,112.12000,99.54500,2.20%,944993 +2018-04-18,112.08000,112.59000,111.58000,111.70000,99.17200,-0.37%,714160 +2018-04-19,111.26000,112.32000,110.55000,110.96000,98.51500,-0.66%,425441 +2018-04-20,110.99000,111.29000,109.45000,109.85000,97.53000,-1.00%,432720 +2018-04-23,110.30000,110.61000,109.38000,109.81000,97.49400,-0.04%,395323 +2018-04-24,110.59000,110.79000,107.82000,108.79000,96.58900,-0.93%,502529 +2018-04-25,108.45000,108.62000,106.73000,107.36000,95.31900,-1.31%,660556 +2018-04-26,108.17000,108.89000,107.55000,108.13000,96.00300,0.72%,749486 +2018-04-27,108.08000,108.35000,107.01000,107.41000,95.36400,-0.67%,552071 +2018-04-30,107.75000,108.49000,107.06000,107.21000,95.18600,-0.19%,539682 +2018-05-01,107.20000,108.28000,106.62000,108.01000,95.89600,0.75%,717687 +2018-05-02,108.03000,108.40000,106.57000,107.39000,95.34600,-0.57%,524785 +2018-05-03,107.00000,108.18000,106.51000,107.81000,95.71900,0.39%,742818 +2018-05-04,107.30000,109.17000,106.61000,108.57000,96.39300,0.70%,704393 +2018-05-07,108.60000,109.00000,107.52000,108.45000,96.28700,-0.11%,928833 +2018-05-08,109.00000,114.19000,108.97000,112.20000,99.61600,3.46%,1463713 +2018-05-09,112.60000,114.43000,112.21000,113.88000,101.10800,1.50%,984497 +2018-05-10,114.73000,117.29000,114.35000,117.27000,104.11800,2.98%,967054 +2018-05-11,117.26000,118.34000,116.90000,117.52000,104.34000,0.21%,1023075 +2018-05-14,117.54000,118.36000,115.92000,116.03000,103.01700,-1.27%,784007 +2018-05-15,115.43000,116.00000,114.89000,115.61000,102.64400,-0.36%,906913 +2018-05-16,115.79000,115.97000,114.89000,115.09000,102.18200,-0.45%,921455 +2018-05-17,115.01000,115.25000,113.36000,113.81000,101.04600,-1.11%,959479 +2018-05-18,113.83000,115.04000,113.83000,114.76000,101.88900,0.83%,760653 +2018-05-21,115.27000,116.00000,114.61000,115.54000,102.58200,0.68%,793034 +2018-05-22,115.74000,115.99000,114.04000,114.31000,101.49000,-1.06%,629324 +2018-05-23,113.90000,116.06000,113.70000,116.03000,103.01700,1.50%,542457 +2018-05-24,116.04000,118.13000,115.64000,116.25000,103.21200,0.19%,611071 +2018-05-25,116.30000,117.67000,115.88000,115.91000,102.91000,-0.29%,771289 +2018-05-29,115.25000,115.78000,113.90000,114.18000,101.37400,-1.49%,1006908 +2018-05-30,115.01000,116.56000,115.01000,116.18000,103.15000,1.75%,733150 +2018-05-31,116.45000,116.88000,115.32000,115.45000,102.50200,-0.63%,932043 +2018-06-01,116.30000,116.85000,116.01000,116.28000,103.23900,0.72%,758085 +2018-06-04,116.66000,118.29000,116.65000,117.86000,104.64200,1.36%,700722 +2018-06-05,117.83000,118.67000,117.63000,117.79000,104.57900,-0.06%,1127841 +2018-06-06,117.80000,119.65000,117.57000,119.63000,106.21300,1.56%,940189 +2018-06-07,119.63000,119.75000,117.85000,118.77000,105.44900,-0.72%,765084 +2018-06-08,118.81000,119.99000,118.73000,119.40000,106.00900,0.53%,756827 +2018-06-11,118.15000,118.91000,117.12000,117.32000,104.16200,-1.74%,1811551 +2018-06-12,117.29000,117.52000,115.85000,116.23000,103.19400,-0.93%,1342910 +2018-06-13,116.69000,117.15000,113.81000,115.74000,102.75900,-0.42%,2019588 +2018-06-14,115.43000,116.26000,114.46000,114.89000,102.32900,-0.73%,1856007 +2018-06-15,114.86000,115.97000,114.03000,114.38000,101.87400,-0.44%,25107834 +2018-06-18,114.08000,116.62000,113.60000,116.46000,103.72700,1.82%,2580403 +2018-06-19,115.46000,116.26000,114.58000,116.16000,103.46000,-0.26%,1446606 +2018-06-20,116.38000,117.40000,116.30000,116.91000,104.12800,0.65%,717966 +2018-06-21,117.14000,117.97000,116.64000,116.79000,104.02100,-0.10%,831751 +2018-06-22,117.20000,117.46000,115.95000,116.48000,103.74500,-0.27%,1666076 +2018-06-25,116.34000,116.40000,113.85000,114.46000,101.94600,-1.73%,839266 +2018-06-26,115.12000,115.91000,114.39000,114.97000,102.40000,0.45%,800034 +2018-06-27,115.57000,116.36000,113.21000,113.21000,100.83200,-1.53%,871070 +2018-06-28,113.33000,114.78000,113.33000,114.53000,102.00800,1.17%,654362 +2018-06-29,114.77000,116.06000,114.22000,115.10000,102.51600,0.50%,1357258 +2018-07-02,114.51000,115.99000,114.49000,115.91000,103.23700,0.70%,572293 +2018-07-03,116.55000,117.06000,115.72000,116.21000,103.50400,0.26%,412025 +2018-07-05,116.74000,117.33500,115.28000,115.90000,103.22800,-0.27%,732283 +2018-07-06,115.90000,116.84000,115.56000,116.59000,103.84300,0.60%,661344 +2018-07-09,116.96000,117.53000,116.64000,117.34000,104.51100,0.64%,600537 +2018-07-10,117.54000,117.94000,116.85000,117.30000,104.47500,-0.03%,618476 +2018-07-11,116.73000,117.85000,116.71000,117.50000,104.65300,0.17%,658430 +2018-07-12,117.92000,119.47000,117.84000,119.40000,106.34600,1.62%,978382 +2018-07-13,119.25000,119.78000,117.88000,117.97000,105.07200,-1.20%,502529 +2018-07-16,118.06000,118.62000,117.56000,117.72000,104.84900,-0.21%,630397 +2018-07-17,117.33000,118.53000,117.19000,118.26000,105.33000,0.46%,732878 +2018-07-18,118.11000,118.22000,117.08000,118.17000,105.25000,-0.08%,1560747 +2018-07-19,118.05000,119.08000,117.58000,118.69000,105.71300,0.44%,877225 +2018-07-20,118.56000,119.00000,117.85000,118.50000,105.54400,-0.16%,587360 +2018-07-23,118.55000,118.95000,117.98000,118.90000,105.90000,0.34%,516631 +2018-07-24,119.35000,119.67000,117.66000,118.15000,105.23200,-0.63%,660606 +2018-07-25,118.40000,120.00000,117.58000,119.96000,106.84400,1.53%,678757 +2018-07-26,120.00000,120.65000,119.26000,119.38000,106.32800,-0.48%,383287 +2018-07-27,119.77000,119.98000,116.61000,117.32000,104.49300,-1.73%,395902 +2018-07-30,117.10000,117.10000,112.36000,113.10000,100.73400,-3.60%,680641 +2018-07-31,113.49000,113.94000,112.23000,112.98000,100.62700,-0.11%,1244987 +2018-08-01,112.98000,113.58000,111.65000,112.56000,100.25300,-0.37%,1173689 +2018-08-02,112.34000,114.67000,112.12000,114.51000,101.99000,1.73%,884691 +2018-08-03,114.55000,115.03000,113.55000,114.99000,102.41800,0.42%,484843 +2018-08-06,114.99000,116.25000,114.77000,116.20000,103.49500,1.05%,1208604 +2018-08-07,119.12000,129.75000,118.00000,129.17000,115.04700,11.16%,2981857 +2018-08-08,129.84000,130.84000,128.50000,129.45000,115.29700,0.22%,1110017 +2018-08-09,130.09000,131.21000,129.11000,129.73000,115.54600,0.22%,926975 +2018-08-10,129.16000,130.78000,128.96000,129.37000,115.22600,-0.28%,696542 +2018-08-13,129.42000,131.17000,128.96000,129.02000,114.91400,-0.27%,785830 +2018-08-14,129.29000,130.58000,128.53000,130.10000,115.87600,0.84%,701128 +2018-08-15,129.52000,130.07000,128.55000,129.86000,115.66200,-0.18%,654705 +2018-08-16,130.92000,132.76000,130.14000,132.31000,117.84400,1.89%,877178 +2018-08-17,132.01000,133.30000,131.75000,133.23000,118.66300,0.70%,1614020 +2018-08-20,133.81000,134.48000,132.85000,133.32000,118.74400,0.07%,703601 +2018-08-21,133.66000,134.64000,132.66000,132.85000,118.32500,-0.35%,659324 +2018-08-22,132.39000,132.94000,131.63000,132.72000,118.20900,-0.10%,503550 +2018-08-23,132.31000,133.57000,132.09000,133.22000,118.65500,0.38%,703879 +2018-08-24,133.41000,134.68000,132.91000,134.33000,119.64300,0.83%,371426 +2018-08-27,134.75000,135.13000,133.79000,133.87000,119.23400,-0.34%,560617 +2018-08-28,134.01000,134.22000,132.63000,133.11000,118.55700,-0.57%,491910 +2018-08-29,134.14000,135.65000,133.21000,135.35000,120.55200,1.68%,995618 +2018-08-30,135.30000,135.54000,133.91000,134.65000,119.92800,-0.52%,574345 +2018-08-31,134.57000,135.36000,134.20000,135.14000,120.36500,0.36%,616933 +2018-09-04,135.25000,136.76000,133.49000,136.62000,121.68300,1.10%,890774 +2018-09-05,137.32000,137.67000,134.15000,135.64000,120.81000,-0.72%,730128 +2018-09-06,135.57000,137.08000,134.85000,136.98000,122.00300,0.99%,689200 +2018-09-07,136.66000,137.86000,135.77000,136.20000,121.30900,-0.57%,700719 +2018-09-10,136.34000,137.05000,135.46000,136.83000,121.87000,0.46%,582186 +2018-09-11,136.67000,137.59000,136.10000,136.71000,121.76300,-0.09%,626768 +2018-09-12,136.79000,137.20000,135.81000,136.82000,121.86100,0.08%,519893 +2018-09-13,137.05000,137.78000,136.41000,136.86000,121.89700,0.03%,754032 +2018-09-14,136.98000,138.24000,136.03000,137.72000,122.66300,0.63%,551480 +2018-09-17,137.34000,137.92000,134.62000,134.79000,120.48500,-2.13%,554208 +2018-09-18,134.97000,135.78000,134.66000,135.35000,120.98500,0.42%,577964 +2018-09-19,134.90000,135.84000,132.09000,132.66000,118.58100,-1.99%,752113 +2018-09-20,133.26000,133.37000,131.60000,132.99000,118.87600,0.25%,942451 +2018-09-21,133.28000,134.48000,131.16000,132.65000,118.57200,-0.26%,1371774 +2018-09-24,131.80000,133.91000,131.12000,133.46000,119.29600,0.61%,610430 +2018-09-25,133.89000,134.61000,133.16000,134.15000,119.91300,0.52%,600256 +2018-09-26,134.32000,134.93000,132.09000,132.29000,118.25000,-1.39%,821487 +2018-09-27,132.29000,133.21000,130.83000,131.24000,117.31200,-0.79%,877678 +2018-09-28,131.21000,133.04000,131.04000,131.95000,117.94600,0.54%,1102032 +2018-10-01,132.65000,133.70000,129.58000,130.07000,116.26600,-1.42%,913680 +2018-10-02,130.15000,130.48000,127.95000,129.58000,115.82800,-0.38%,574879 +2018-10-03,130.00000,130.36000,129.06000,129.72000,115.95300,0.11%,634947 +2018-10-04,129.76000,129.79000,127.03000,127.57000,114.03100,-1.66%,575570 +2018-10-05,127.60000,128.54000,125.59000,126.90000,113.43200,-0.53%,676108 +2018-10-08,126.49000,127.00000,123.37000,125.16000,111.87700,-1.37%,1025125 +2018-10-09,124.81000,126.04000,123.10000,125.59000,112.26100,0.34%,720497 +2018-10-10,125.26000,125.55000,118.63000,118.85000,106.23700,-5.37%,903954 +2018-10-11,118.37000,119.65000,115.42000,115.73000,103.44800,-2.63%,1158781 +2018-10-12,118.40000,118.91000,116.07000,117.35000,104.89600,1.40%,1484739 +2018-10-15,117.32000,117.44000,115.70000,115.75000,103.46600,-1.36%,957729 +2018-10-16,116.67000,118.82000,115.81000,118.65000,106.05800,2.51%,1438526 +2018-10-17,118.64000,119.27000,117.51000,118.81000,106.20100,0.13%,679375 +2018-10-18,118.63000,119.59000,117.22000,118.59000,106.00400,-0.19%,941732 +2018-10-19,119.16000,120.54000,116.87000,116.96000,104.54700,-1.37%,645611 +2018-10-22,117.53000,119.31000,116.75000,118.28000,105.72700,1.13%,522313 +2018-10-23,116.62000,117.63000,114.17000,116.88000,104.47600,-1.18%,789014 +2018-10-24,116.58000,117.92000,112.24000,112.48000,100.54300,-3.76%,801948 +2018-10-25,114.10000,117.47000,113.42000,116.62000,104.24300,3.68%,949090 +2018-10-26,114.30000,116.35000,113.46000,114.19000,102.07100,-2.08%,936593 +2018-10-29,115.62000,116.72000,111.36000,113.30000,101.27600,-0.78%,1472015 +2018-10-30,113.70000,115.27000,112.84000,114.25000,102.12500,0.84%,701276 +2018-10-31,116.03000,118.50000,115.54000,116.94000,104.52900,2.35%,759814 +2018-11-01,117.21000,117.40000,115.11000,116.71000,104.32400,-0.20%,665565 +2018-11-02,117.07000,119.36000,115.58000,116.31000,103.96600,-0.34%,756871 +2018-11-05,116.71000,117.44000,115.05000,116.58000,104.20800,0.23%,875134 +2018-11-06,118.22000,119.89000,102.51000,105.27000,94.09800,-9.70%,3075014 +2018-11-07,106.33000,109.42000,106.29000,108.68000,97.14600,3.24%,2026589 +2018-11-08,108.46000,108.94000,106.41000,107.52000,96.10900,-1.07%,1186044 +2018-11-09,106.40000,107.73000,105.59000,107.21000,95.83200,-0.29%,1252013 +2018-11-12,107.16000,108.75000,106.02000,106.24000,94.96500,-0.90%,1271602 +2018-11-13,106.47000,107.60000,104.93000,105.42000,94.23200,-0.77%,1130033 +2018-11-14,106.23000,107.29000,104.82000,105.50000,94.30300,0.08%,1225998 +2018-11-15,104.96000,106.63000,103.94000,105.89000,94.65200,0.37%,1092343 +2018-11-16,105.34000,106.43000,104.72000,104.72000,93.60600,-1.10%,1923606 +2018-11-19,104.83000,105.28000,100.75000,101.16000,90.42400,-3.40%,1174460 +2018-11-20,98.11000,100.82000,96.34000,98.41000,87.96600,-2.72%,1377343 +2018-11-21,99.15000,100.84000,98.55000,100.20000,89.56600,1.82%,1255402 +2018-11-23,99.15000,100.39000,98.55000,98.95000,88.44900,-1.25%,544968 +2018-11-26,99.03000,99.94000,98.17000,98.91000,88.41300,-0.04%,1705308 +2018-11-27,98.85000,99.14000,97.78000,98.69000,88.21600,-0.22%,1567510 +2018-11-28,99.20000,102.48000,98.90000,102.44000,91.56800,3.80%,2399963 +2018-11-29,101.99000,102.85000,100.78000,101.77000,90.96900,-0.65%,1132553 +2018-11-30,101.56000,105.87000,101.43000,105.87000,94.63400,4.03%,3781145 +2018-12-03,107.17000,107.28000,102.67000,104.65000,93.54400,-1.15%,1918838 +2018-12-04,104.41000,105.21000,102.30000,103.09000,92.14900,-1.49%,1900880 +2018-12-06,100.96000,101.85000,98.77000,100.72000,90.03100,-2.30%,1557582 +2018-12-07,100.47000,101.55000,97.85000,98.64000,88.17100,-2.07%,914109 +2018-12-10,98.66000,99.94000,97.46000,99.38000,88.83300,0.75%,721128 +2018-12-11,100.81000,101.35000,97.76000,98.79000,88.30600,-0.59%,740270 +2018-12-12,100.07000,101.92000,99.89000,99.99000,89.37800,1.21%,993588 +2018-12-13,99.91000,100.22000,97.67000,97.91000,87.95200,-2.08%,722269 +2018-12-14,96.90000,98.10000,96.34000,96.63000,86.80300,-1.31%,1082310 +2018-12-17,96.40000,96.91000,94.07000,94.79000,85.15000,-1.90%,1833094 +2018-12-18,95.65000,96.39000,94.75000,96.01000,86.24600,1.29%,1168206 +2018-12-19,96.04000,99.31000,95.51000,96.20000,86.41600,0.20%,1627101 +2018-12-20,95.41000,96.55000,93.75000,95.66000,85.93100,-0.56%,1452577 +2018-12-21,95.69000,97.43000,93.65000,93.93000,84.37700,-1.81%,1873085 +2018-12-24,93.33000,93.54000,91.61000,91.79000,82.45500,-2.28%,640353 +2018-12-26,92.26000,95.70000,91.34000,95.51000,85.79700,4.05%,965593 +2018-12-27,94.62000,96.03000,92.75000,95.86000,86.11100,0.37%,763221 +2018-12-28,96.26000,96.55000,94.04000,95.13000,85.45500,-0.76%,671771 +2018-12-31,95.63000,96.73100,95.15000,96.25000,86.46100,1.18%,585961 +2019-01-02,94.76000,96.00000,94.39500,95.08000,85.41000,-1.22%,574524 +2019-01-03,93.84000,95.03000,92.44000,93.65000,84.12600,-1.50%,1204744 +2019-01-04,94.54000,97.41000,94.54000,96.88000,87.02700,3.45%,727766 +2019-01-07,96.72000,97.55000,96.12000,97.15000,87.27000,0.28%,1300560 +2019-01-08,98.43000,98.82000,97.40000,98.36000,88.35700,1.25%,704348 +2019-01-09,98.40000,99.04000,97.89000,98.52000,88.50000,0.16%,541935 +2019-01-10,98.29000,99.28000,97.63000,99.12000,89.03900,0.61%,590993 +2019-01-11,98.33000,98.80000,97.71000,98.78000,88.73400,-0.34%,384364 +2019-01-14,97.74000,99.43000,97.64000,98.90000,88.84200,0.12%,896617 +2019-01-15,99.15000,100.38000,98.93000,100.04000,89.86600,1.15%,499057 +2019-01-16,100.12000,100.25000,98.69000,99.37000,89.26400,-0.67%,619102 +2019-01-17,99.27000,100.65000,99.16000,100.11000,89.92900,0.74%,438323 +2019-01-18,101.01000,101.78000,100.39000,101.31000,91.00700,1.20%,662480 +2019-01-22,100.95000,101.09000,99.00000,99.64000,89.50700,-1.65%,853291 +2019-01-23,100.08000,100.45000,99.06000,99.81000,89.65900,0.17%,719244 +2019-01-24,100.19000,100.88000,99.80000,100.80000,90.54900,0.99%,401838 +2019-01-25,101.60000,102.16000,101.11000,101.84000,91.48300,1.03%,423944 +2019-01-28,100.81000,101.33000,100.06000,100.55000,90.32400,-1.27%,320896 +2019-01-29,100.40000,100.43000,98.79000,99.90000,89.74000,-0.65%,460341 +2019-01-30,100.42000,100.81000,99.12000,100.80000,90.54900,0.90%,501649 +2019-01-31,100.52000,100.88000,99.35000,100.83000,90.57500,0.03%,1382597 +2019-02-01,100.87000,103.74000,100.71000,102.98000,92.50700,2.13%,1038130 +2019-02-04,103.15000,103.49000,102.22000,103.42000,92.90200,0.43%,778341 +2019-02-05,103.49000,104.35000,103.05000,104.35000,93.73800,0.90%,968003 +2019-02-06,104.01000,104.35000,103.11000,103.54000,93.01000,-0.78%,907594 +2019-02-07,99.85000,101.00000,93.77000,96.89000,87.03600,-6.42%,2857467 +2019-02-08,97.68000,98.99000,97.11000,97.53000,87.61100,0.66%,1396467 +2019-02-11,97.78000,100.60000,97.75000,98.31000,88.31200,0.80%,1504887 +2019-02-12,98.77000,99.48000,97.60000,99.38000,89.27300,1.09%,1088164 +2019-02-13,99.98000,100.23000,99.02000,99.74000,89.59600,0.36%,1300103 +2019-02-14,99.34000,99.85000,98.64000,99.46000,89.34500,-0.28%,645404 +2019-02-15,100.21000,101.05000,99.66000,100.35000,90.14400,0.89%,1051189 +2019-02-19,100.02000,100.30000,99.06000,99.83000,89.67700,-0.52%,1130866 +2019-02-20,99.96000,100.89000,99.62000,100.16000,89.97400,0.33%,1266496 +2019-02-21,100.32000,100.60000,99.45500,99.60000,89.47100,-0.56%,1103118 +2019-02-22,100.00000,101.05000,99.30000,100.84000,90.58400,1.24%,615194 +2019-02-25,101.42000,101.42000,99.43000,99.56000,89.43500,-1.27%,643735 +2019-02-26,99.44000,101.07000,99.07000,100.86000,90.60200,1.31%,798792 +2019-02-27,100.44000,102.11000,99.79000,102.06000,91.68000,1.19%,1262364 +2019-02-28,101.94000,102.45000,101.13000,101.25000,90.95300,-0.79%,886556 +2019-03-01,101.99000,101.99000,100.73000,101.49000,91.16800,0.24%,739245 +2019-03-04,101.80000,102.43000,99.27000,99.65000,89.51500,-1.81%,1082400 +2019-03-05,99.74000,100.20000,99.22000,99.50000,89.38100,-0.15%,651995 +2019-03-06,99.55000,100.15000,98.78000,98.85000,88.79700,-0.65%,860271 +2019-03-07,98.60000,98.86000,97.37000,98.62000,88.59000,-0.23%,1036031 +2019-03-08,97.81000,99.08000,97.46000,98.94000,88.87800,0.32%,1004619 +2019-03-11,99.15000,99.66000,97.99000,99.49000,89.37200,0.56%,1038016 +2019-03-12,99.85000,100.76000,99.71000,100.44000,90.22500,0.95%,729575 +2019-03-13,101.99000,104.40000,101.23000,103.48000,92.95600,3.03%,1697925 +2019-03-14,103.49000,103.76000,102.48000,103.61000,93.50800,0.13%,1115981 +2019-03-15,103.66000,104.49000,103.24000,103.55000,93.45400,-0.06%,1503818 +2019-03-18,103.92000,104.77000,102.69000,103.33000,93.25600,-0.21%,976314 +2019-03-19,103.31000,104.09000,102.81000,102.97000,92.93100,-0.35%,787669 +2019-03-20,102.66000,102.91000,101.26000,101.76000,91.83900,-1.18%,1017564 +2019-03-21,101.36000,103.31000,100.38000,102.78000,92.75900,1.00%,824955 +2019-03-22,102.48000,102.72000,100.16000,100.37000,90.58400,-2.34%,865260 +2019-03-25,100.00000,100.67000,99.31000,100.35000,90.56600,-0.02%,872238 +2019-03-26,100.85000,101.75000,100.02000,100.76000,90.93600,0.41%,655125 +2019-03-27,100.98000,101.27000,100.06000,101.07000,91.21600,0.31%,629427 +2019-03-28,101.50000,102.76000,101.23000,102.70000,92.68700,1.61%,751750 +2019-03-29,103.34000,103.85000,102.11000,103.69000,93.58100,0.96%,711656 +2019-04-01,104.51000,105.15000,104.08000,104.99000,94.75400,1.25%,539183 +2019-04-02,105.23000,105.51000,104.47000,105.18000,94.92500,0.18%,548839 +2019-04-03,105.77000,107.76000,105.27000,107.60000,97.10900,2.30%,1229379 +2019-04-04,107.44000,108.23000,106.56000,107.34000,96.87500,-0.24%,898206 +2019-04-05,107.53000,109.29000,107.04000,109.17000,98.52600,1.70%,1594783 +2019-04-08,109.05000,109.44000,108.26000,109.22000,98.57100,0.05%,1081114 +2019-04-09,108.48000,109.39000,108.44000,109.23000,98.58100,0.01%,1063519 +2019-04-10,109.16000,109.87000,108.96000,109.50000,98.82400,0.25%,559479 +2019-04-11,109.76000,110.34000,109.18000,110.30000,99.54600,0.73%,957688 +2019-04-12,110.88000,111.53000,110.21000,111.49000,100.62000,1.08%,652781 +2019-04-15,111.45000,112.48000,111.18000,112.45000,101.48700,0.86%,982480 +2019-04-16,112.56000,113.27500,112.40000,113.25000,102.20900,0.71%,1770428 +2019-04-17,113.66000,115.07000,112.95000,114.00000,102.88500,0.66%,2429267 +2019-04-18,113.68000,113.84000,112.13000,112.79000,101.79300,-1.06%,836371 +2019-04-22,112.42000,113.45000,112.11000,113.39000,102.33500,0.53%,498454 +2019-04-23,113.83000,115.24000,113.80000,115.07000,103.85100,1.48%,1096948 +2019-04-24,115.63000,117.58000,114.90000,116.95000,105.54800,1.63%,1265463 +2019-04-25,116.68000,117.21000,115.57000,117.06000,105.64700,0.09%,767892 +2019-04-26,117.24000,117.98000,116.70000,117.93000,106.43200,0.74%,438772 +2019-04-29,118.00000,118.09000,117.50000,117.77000,106.28800,-0.14%,648062 +2019-04-30,118.08000,118.65000,116.82000,118.13000,106.61300,0.31%,815559 +2019-05-01,118.34000,118.46000,117.03000,117.06000,105.64700,-0.91%,489225 +2019-05-02,116.76000,118.28000,116.32000,117.00000,105.59300,-0.05%,690663 +2019-05-03,117.76000,117.93000,117.08000,117.77000,106.28800,0.66%,685167 +2019-05-06,115.84000,118.23000,115.27000,118.03000,106.52300,0.22%,954423 +2019-05-07,117.77000,117.77000,114.53000,115.23000,103.99600,-2.37%,1197845 +2019-05-08,115.07000,117.01000,114.71000,115.78000,104.49200,0.48%,735552 +2019-05-09,114.72000,117.44000,114.66000,117.07000,105.65600,1.11%,1158135 +2019-05-10,116.56000,119.77000,115.98000,119.20000,107.57800,1.82%,1100147 +2019-05-13,117.23000,118.32000,116.84000,117.30000,105.86400,-1.59%,1389887 +2019-05-14,117.94000,119.64000,117.47000,118.71000,107.13600,1.20%,1076341 +2019-05-15,118.09000,121.01000,117.93000,120.65000,108.88700,1.63%,946718 +2019-05-16,121.09000,123.46000,121.09000,122.43000,110.49400,1.48%,908060 +2019-05-17,121.23000,122.85000,121.23000,121.64000,109.78100,-0.65%,640893 +2019-05-20,120.83000,122.26000,120.57000,122.16000,110.25000,0.43%,654392 +2019-05-21,123.08000,124.33000,122.87000,123.89000,111.81100,1.42%,782866 +2019-05-22,123.61000,124.72000,123.05000,123.17000,111.16100,-0.58%,778014 +2019-05-23,122.27000,123.07000,121.72000,122.94000,110.95400,-0.19%,693437 +2019-05-24,123.71000,124.42000,122.79000,123.90000,111.82000,0.78%,916111 +2019-05-28,124.28000,125.77000,123.73000,123.82000,111.74800,-0.06%,1410065 +2019-05-29,123.08000,124.59000,122.54000,123.79000,111.72100,-0.02%,1301721 +2019-05-30,123.85000,124.82000,123.73000,124.62000,112.47000,0.67%,710763 +2019-05-31,123.52000,125.56000,123.52000,124.87000,112.69600,0.20%,995124 +2019-06-03,124.94000,125.60000,122.45000,123.12000,111.11600,-1.40%,1852446 +2019-06-04,124.28000,126.30000,123.57500,126.30000,113.98600,2.58%,748252 +2019-06-05,126.76000,128.20000,125.84000,127.81000,115.34900,1.20%,685862 +2019-06-06,127.75000,128.88000,127.18000,128.32000,115.80900,0.40%,674410 +2019-06-07,129.34000,131.41000,129.27000,131.02000,118.24600,2.10%,823635 +2019-06-10,131.90000,133.45000,131.57000,132.14000,119.25700,0.85%,535861 +2019-06-11,133.12000,133.27000,130.50000,131.05000,118.27300,-0.82%,636482 +2019-06-12,131.18000,132.31000,131.04000,131.46000,118.64300,0.31%,507776 +2019-06-13,131.46000,131.80000,129.99000,131.15000,118.80100,-0.24%,574918 +2019-06-14,131.22000,131.57000,130.13000,130.15000,117.89500,-0.76%,477988 +2019-06-17,130.65000,131.15000,129.44000,129.70000,117.48800,-0.35%,601003 +2019-06-18,130.19000,130.91000,129.58000,130.04000,117.79600,0.26%,697441 +2019-06-19,130.06000,130.75000,129.04000,130.56000,118.26700,0.40%,510869 +2019-06-20,131.82000,132.31000,129.99000,130.55000,118.25800,-0.01%,547111 +2019-06-21,130.55000,130.55000,128.59000,128.72000,116.60000,-1.40%,1509040 +2019-06-24,129.36000,129.66000,127.95000,128.44000,116.34600,-0.22%,576587 +2019-06-25,128.85000,129.30000,127.75000,128.06000,116.00200,-0.30%,605965 +2019-06-26,128.40000,129.57000,127.27000,127.33000,115.34100,-0.57%,537326 +2019-06-27,127.78000,129.55000,126.90000,128.70000,116.58200,1.08%,1325730 +2019-06-28,128.97000,129.29000,127.12000,127.68000,115.65800,-0.79%,1255539 +2019-07-01,129.32000,129.50000,128.07000,129.37000,117.18900,1.32%,693981 +2019-07-02,129.66000,131.14000,129.45000,131.09000,118.74700,1.33%,692418 +2019-07-03,130.87000,132.05000,130.68000,131.85000,119.43500,0.58%,375008 +2019-07-05,131.67000,132.52000,130.86000,132.45000,119.97900,0.46%,560215 +2019-07-08,132.05000,132.44000,131.19000,131.22000,118.86500,-0.93%,483863 +2019-07-09,130.62000,131.25000,130.23000,131.06000,118.72000,-0.12%,614803 +2019-07-10,131.47000,132.69000,130.88000,131.16000,118.81000,0.08%,435324 +2019-07-11,131.68000,132.21000,130.93000,132.19000,119.74300,0.79%,469697 +2019-07-12,132.83000,133.17000,131.92000,132.37000,119.90600,0.14%,510177 +2019-07-15,132.54000,133.22000,131.69000,132.59000,120.10600,0.17%,346265 +2019-07-16,132.83000,133.11000,131.98000,132.25000,119.79800,-0.26%,327943 +2019-07-17,132.57000,133.60000,131.98000,133.20000,120.65800,0.72%,402056 +2019-07-18,133.12000,134.92000,133.12000,134.87000,122.17100,1.25%,329747 +2019-07-19,135.43000,136.99000,133.05000,133.12000,120.58600,-1.30%,546120 +2019-07-22,133.87000,134.12000,132.44000,132.64000,120.15100,-0.36%,577909 +2019-07-23,132.73000,134.78000,132.45000,134.17000,121.53700,1.15%,438095 +2019-07-24,133.93000,134.62000,132.73000,134.16000,121.52800,-0.01%,338496 +2019-07-25,134.90000,136.37000,134.05000,134.62000,121.94400,0.34%,642830 +2019-07-26,134.90000,135.22000,133.89000,134.40000,121.74500,-0.16%,742248 +2019-07-29,134.67000,134.84000,133.07000,133.73000,121.13800,-0.50%,576221 +2019-07-30,132.74000,133.15000,130.95000,131.24000,118.88300,-1.86%,749784 +2019-07-31,128.82000,129.56000,126.45000,127.12000,115.15100,-3.14%,1161075 +2019-08-01,126.36000,131.35000,125.10000,128.47000,116.37300,1.06%,1109601 +2019-08-02,128.44000,129.10000,127.30000,127.73000,115.70300,-0.58%,752883 +2019-08-05,124.12000,125.20000,120.28000,121.08000,109.67900,-5.21%,982748 +2019-08-06,122.34000,123.55000,120.93000,123.03000,111.44600,1.61%,824419 +2019-08-07,122.05000,124.17000,120.73000,123.60000,111.96200,0.46%,585878 +2019-08-08,124.52000,126.51000,124.28000,126.23000,114.34400,2.13%,597221 +2019-08-09,125.72000,126.86000,124.50000,125.75000,113.91000,-0.38%,429513 +2019-08-12,125.41000,125.72000,124.02000,124.48000,112.75900,-1.01%,323000 +2019-08-13,124.70000,126.79000,123.76000,126.75000,114.81500,1.82%,1088872 +2019-08-14,125.23000,126.29000,124.35000,125.58000,113.75600,-0.92%,1209712 +2019-08-15,126.29000,126.99000,125.48000,126.67000,114.74300,0.87%,1045919 +2019-08-16,127.20000,128.46000,126.37000,128.22000,116.14700,1.22%,564818 +2019-08-19,129.00000,129.60000,128.18000,128.25000,116.17400,0.02%,1051401 +2019-08-20,128.37000,129.48000,127.49000,128.18000,116.11100,-0.05%,482390 +2019-08-21,129.11000,131.42000,129.01000,131.27000,118.91000,2.41%,637835 +2019-08-22,130.84000,131.66000,129.34000,130.19000,117.93200,-0.82%,580425 +2019-08-23,129.77000,130.94000,126.97000,127.46000,115.45900,-2.10%,1743648 +2019-08-26,128.14000,128.77000,126.75000,128.33000,116.24700,0.68%,606645 +2019-08-27,129.50000,130.86000,128.70000,129.45000,117.26100,0.87%,650319 +2019-08-28,128.75000,129.13000,126.96000,128.58000,116.47300,-0.67%,561039 +2019-08-29,130.06000,131.04000,129.46000,130.33000,118.05800,1.36%,428808 +2019-08-30,131.27000,131.43000,129.08000,129.44000,117.25200,-0.68%,465237 +2019-09-03,128.55000,129.55000,127.85000,128.35000,116.26500,-0.84%,426710 +2019-09-04,129.90000,129.97000,128.56000,129.78000,117.56000,1.11%,398415 +2019-09-05,130.00000,131.96000,129.69000,131.51000,119.12700,1.33%,326016 +2019-09-06,132.11000,132.11000,130.16000,130.29000,118.02200,-0.93%,414794 +2019-09-09,131.05000,131.05000,128.47000,129.17000,117.00800,-0.86%,373640 +2019-09-10,128.38000,128.38000,123.92000,125.00000,113.23000,-3.23%,582582 +2019-09-11,124.98000,125.35000,123.86000,124.65000,112.91300,-0.28%,518065 +2019-09-12,125.10000,126.23000,124.15000,124.30000,113.08500,-0.28%,372313 +2019-09-13,124.72000,124.80000,123.45000,124.02000,112.83100,-0.23%,358703 +2019-09-16,123.40000,125.42000,123.17000,124.86000,113.59500,0.68%,309108 +2019-09-17,125.16000,127.30000,125.16000,127.18000,115.70500,1.86%,460189 +2019-09-18,127.52000,128.27000,124.44000,126.34000,114.94100,-0.66%,488985 +2019-09-19,128.34000,128.34000,126.20000,126.87000,115.42300,0.42%,375273 +2019-09-20,127.04000,128.33000,126.20000,126.71000,115.27800,-0.13%,1041397 +2019-09-23,126.19000,126.54000,124.29000,125.43000,114.11300,-1.01%,520006 +2019-09-24,126.52000,128.28000,124.97000,125.46000,114.14100,0.02%,666913 +2019-09-25,125.13000,126.89000,124.27000,126.62000,115.19600,0.92%,259573 +2019-09-26,126.82000,127.58000,125.58000,126.65000,115.22300,0.02%,364814 +2019-09-27,127.28000,127.28000,122.75000,123.88000,112.70300,-2.19%,435304 +2019-09-30,123.94000,125.35000,123.94000,124.43000,113.20400,0.44%,556330 +2019-10-01,125.05000,126.71000,124.50000,124.90000,113.63100,0.38%,446190 +2019-10-02,123.90000,124.06000,121.49000,121.63000,110.65600,-2.62%,741587 +2019-10-03,121.33000,122.30000,119.26000,121.67000,110.69300,0.03%,809334 +2019-10-04,122.51000,123.46000,121.92000,123.00000,111.90300,1.09%,735604 +2019-10-07,122.48000,122.66000,121.27000,121.79000,110.80200,-0.98%,976676 +2019-10-08,120.97000,121.43000,118.99000,119.57000,108.78200,-1.82%,1481707 +2019-10-09,120.61000,121.30000,119.85000,120.84000,109.93700,1.06%,1438710 +2019-10-10,120.54000,122.85000,119.61000,122.54000,111.48400,1.41%,452661 +2019-10-11,123.83000,125.57000,123.83000,124.34000,113.12200,1.47%,409434 +2019-10-14,124.41000,124.85000,123.45000,123.60000,112.44800,-0.60%,258278 +2019-10-15,124.01000,125.56000,123.76000,125.24000,113.94000,1.33%,330001 +2019-10-16,124.89000,125.26000,123.60000,125.23000,113.93100,-0.01%,545643 +2019-10-17,125.48000,126.49000,125.04000,125.38000,114.06800,0.12%,327467 +2019-10-18,125.08000,125.14000,122.13000,122.98000,111.88400,-1.91%,456724 +2019-10-21,123.38000,123.81000,121.99000,123.65000,112.49400,0.54%,381735 +2019-10-22,124.39000,124.66000,121.56000,121.67000,110.69300,-1.60%,448389 +2019-10-23,121.65000,123.43000,121.51000,123.10000,111.99400,1.18%,491351 +2019-10-24,123.60000,125.49000,122.57000,124.78000,113.52200,1.36%,641817 +2019-10-25,124.55000,125.18000,123.38000,123.55000,112.40300,-0.99%,455924 +2019-10-28,124.26000,125.23000,124.09000,124.75000,113.49500,0.97%,316370 +2019-10-29,124.63000,126.09000,124.06000,124.60000,113.35800,-0.12%,432808 +2019-10-30,124.61000,124.97000,123.85000,124.86000,113.59500,0.21%,461667 +2019-10-31,124.88000,125.92000,122.50000,125.22000,113.92200,0.29%,344503 +2019-11-01,125.63000,126.77000,125.36000,125.81000,114.45900,0.47%,364918 +2019-11-04,126.21000,126.26000,123.34000,123.47000,112.33000,-1.86%,428713 +2019-11-05,123.76000,124.26000,122.37000,123.40000,112.26600,-0.06%,705243 +2019-11-06,118.47000,119.66000,115.15000,116.84000,106.29800,-5.32%,1537282 +2019-11-07,117.21000,120.97000,116.83000,120.48000,109.61000,3.12%,832168 +2019-11-08,119.99000,120.50000,117.64000,119.58000,108.79100,-0.75%,475332 +2019-11-11,119.06000,119.81000,118.01000,118.62000,107.91800,-0.80%,398289 +2019-11-12,118.40000,119.12000,117.81000,118.23000,107.56300,-0.33%,472148 +2019-11-13,118.03000,119.33000,117.95000,118.87000,108.14500,0.54%,357249 +2019-11-14,119.04000,119.41000,118.36000,119.37000,108.60000,0.42%,549884 +2019-11-15,119.84000,119.84000,118.72000,119.80000,108.99100,0.36%,570800 +2019-11-18,120.20000,121.41000,119.80000,120.59000,109.71000,0.66%,570947 +2019-11-19,120.38000,122.42000,119.80000,122.05000,111.03800,1.21%,731511 +2019-11-20,121.81000,123.48000,121.35000,122.44000,111.39300,0.32%,496530 +2019-11-21,122.39000,122.63000,120.56000,121.35000,110.40100,-0.89%,662897 +2019-11-22,121.59000,121.79000,119.75000,121.20000,110.26500,-0.12%,415531 +2019-11-25,121.47000,122.09000,121.22000,121.47000,110.51100,0.22%,388793 +2019-11-26,121.32000,123.59000,121.30000,123.39000,112.25700,1.58%,805380 +2019-11-27,123.81000,123.81000,122.45000,123.10000,111.99400,-0.24%,406399 +2019-11-29,122.89000,124.28000,122.39000,123.71000,112.54800,0.50%,284766 +2019-12-02,123.65000,123.65000,121.11000,122.21000,111.18400,-1.21%,408843 +2019-12-03,121.07000,121.75000,120.82000,121.46000,110.50100,-0.61%,446343 +2019-12-04,121.27000,122.50000,121.24000,121.76000,110.77400,0.25%,469906 +2019-12-05,121.79000,122.41000,121.38000,121.86000,110.86500,0.08%,652544 +2019-12-06,122.74000,124.95000,122.43000,123.01000,111.91200,0.94%,439142 +2019-12-09,123.06000,123.14000,121.01000,121.19000,110.25600,-1.48%,544686 +2019-12-10,120.87000,121.93000,120.77000,121.40000,110.44700,0.17%,432252 +2019-12-11,120.98000,121.07000,118.86000,119.42000,108.64600,-1.63%,830456 +2019-12-12,118.69000,120.47000,118.62000,119.55000,109.25500,0.11%,609693 +2019-12-13,119.10000,119.97000,119.07000,119.72000,109.41000,0.14%,609602 +2019-12-16,120.57000,121.73000,120.40000,120.88000,110.47100,0.97%,1336350 +2019-12-17,121.02000,122.83000,120.86000,122.47000,111.92400,1.32%,854664 +2019-12-18,122.73000,124.69000,122.64000,123.71000,113.05700,1.01%,655071 +2019-12-19,123.29000,123.89000,122.29000,122.54000,111.98800,-0.95%,640928 +2019-12-20,123.26000,123.87000,122.73000,123.61000,112.96500,0.87%,1307876 +2019-12-23,123.81000,124.29000,122.78000,122.86000,112.28000,-0.61%,345730 +2019-12-24,123.03000,123.22000,122.66000,123.06000,112.46300,0.16%,110031 +2019-12-26,122.94000,123.59000,122.06000,122.62000,112.06100,-0.36%,261909 +2019-12-27,122.86000,123.53000,122.12000,123.21000,112.60000,0.48%,286745 +2019-12-30,123.10000,123.22000,122.03000,122.79000,112.21600,-0.34%,273814 +2019-12-31,122.51000,123.62000,122.20000,123.54000,112.90100,0.61%,375364 +2020-01-02,124.69000,124.89000,122.97000,123.78000,113.12100,0.19%,391226 +2020-01-03,122.01000,123.99000,121.90000,123.88000,113.21200,0.08%,359154 +2020-01-06,123.15000,125.01000,122.79000,125.00000,114.23600,0.90%,401248 +2020-01-07,125.00000,125.47000,124.21000,124.56000,113.83400,-0.35%,585420 +2020-01-08,124.86000,126.22000,124.03000,125.36000,114.56500,0.64%,486151 +2020-01-09,125.98000,128.50000,125.81000,128.10000,117.06900,2.19%,752343 +2020-01-10,128.07000,128.12000,126.78000,127.59000,116.60300,-0.40%,643966 +2020-01-13,127.86000,128.84000,127.47000,128.49000,117.42500,0.71%,430407 +2020-01-14,128.23000,128.83000,127.36000,128.10000,117.06900,-0.30%,469957 +2020-01-15,128.49000,129.29000,127.91000,128.28000,117.23300,0.14%,398777 +2020-01-16,129.09000,129.96000,129.07000,129.35000,118.21100,0.83%,374345 +2020-01-17,129.82000,131.15000,129.14000,131.00000,119.71900,1.28%,523773 +2020-01-21,130.27000,132.83000,130.27000,132.57000,121.15400,1.20%,683219 +2020-01-22,133.29000,134.30000,132.50000,132.53000,121.11700,-0.03%,729397 +2020-01-23,132.60000,132.83000,130.64000,131.26000,119.95700,-0.96%,447754 +2020-01-24,131.97000,132.39000,130.23000,131.03000,119.74700,-0.18%,369858 +2020-01-27,128.73000,130.39000,128.12000,129.41000,118.26600,-1.24%,399545 +2020-01-28,129.74000,130.65000,129.25000,129.77000,118.59500,0.28%,424131 +2020-01-29,130.57000,130.76000,129.52000,129.54000,118.38500,-0.18%,415103 +2020-01-30,128.69000,129.81000,127.84000,129.46000,118.31200,-0.06%,946354 +2020-01-31,120.49000,121.43000,115.39000,119.15000,108.89000,-7.96%,2180914 +2020-02-03,120.67000,121.01000,116.20000,116.43000,106.40400,-2.28%,1291611 +2020-02-04,117.98000,118.41000,115.80000,117.34000,107.23500,0.78%,1030853 +2020-02-05,117.91000,121.57000,117.91000,120.70000,110.30600,2.86%,1475112 +2020-02-06,121.14000,121.63000,119.59000,119.73000,109.42000,-0.80%,859144 +2020-02-07,119.11000,120.20000,117.53000,117.85000,107.70100,-1.57%,677244 +2020-02-10,117.93000,118.88000,117.53000,118.24000,108.05800,0.33%,949337 +2020-02-11,119.25000,119.88000,118.63000,119.81000,109.49300,1.33%,575049 +2020-02-12,120.37000,123.72000,119.90000,123.43000,112.80100,3.02%,1140147 +2020-02-13,122.73000,123.81000,122.19000,122.37000,111.83200,-0.86%,701446 +2020-02-14,122.80000,123.79000,121.61000,122.28000,111.75000,-0.07%,633650 +2020-02-18,122.09000,122.67000,121.69000,122.51000,111.96000,0.19%,637727 +2020-02-19,123.32000,123.61000,122.06000,122.88000,112.29800,0.30%,554910 +2020-02-20,122.77000,122.77000,118.06000,121.38000,110.92800,-1.22%,1505491 +2020-02-21,121.12000,121.12000,119.11000,119.61000,109.31000,-1.46%,577637 +2020-02-24,116.36000,117.87000,115.55000,116.44000,106.41300,-2.65%,565340 +2020-02-25,116.77000,117.64000,112.32000,112.45000,102.76700,-3.43%,826060 +2020-02-26,113.93000,115.37000,112.51000,112.54000,102.84900,0.08%,1675830 +2020-02-27,110.29000,111.76000,107.69000,107.69000,98.41600,-4.31%,1322911 +2020-02-28,106.06000,108.09000,102.91000,104.36000,95.37300,-3.09%,3048485 +2020-03-02,105.51000,107.22000,103.59000,106.25000,97.10000,1.81%,2429063 +2020-03-03,106.51000,106.72000,102.14000,102.52000,93.69200,-3.51%,2486867 +2020-03-04,104.51000,106.21000,103.05000,106.15000,97.00900,3.54%,1175725 +2020-03-05,103.56000,104.28000,99.69000,101.39000,92.65900,-4.48%,1098538 +2020-03-06,98.08000,100.99000,95.55000,100.36000,91.71800,-1.02%,1281877 +2020-03-09,93.71000,95.73000,91.24000,91.52000,83.63900,-8.81%,1240248 +2020-03-10,94.61000,100.24000,93.80000,99.49000,90.92300,8.71%,1904981 +2020-03-11,96.90000,98.81000,95.34000,97.67000,89.25900,-1.83%,1595680 +2020-03-12,90.99000,99.10000,90.46000,95.71000,87.96200,-2.01%,2707121 +2020-03-13,99.61000,103.74000,95.12000,103.68000,95.28600,8.33%,1887901 +2020-03-16,92.34000,103.43000,91.40000,99.63000,91.56400,-3.91%,1554607 +2020-03-17,101.61000,107.14000,97.63000,104.82000,96.33400,5.21%,2142156 +2020-03-18,99.52000,104.77000,95.79000,100.90000,92.73100,-3.74%,1522599 +2020-03-19,100.08000,100.28000,92.54000,93.44000,85.87500,-7.39%,1332841 +2020-03-20,93.84000,97.68000,89.81000,90.77000,83.42100,-2.86%,1151552 +2020-03-23,89.86000,89.86000,81.90000,84.26000,77.43900,-7.17%,1246828 +2020-03-24,87.84000,94.88000,87.00000,94.83000,87.15300,12.54%,871018 +2020-03-25,94.17000,96.35000,88.89000,93.94000,86.33500,-0.94%,1898935 +2020-03-26,94.92000,97.80000,93.47000,96.93000,89.08300,3.18%,1308641 +2020-03-27,94.90000,95.00000,91.31000,91.57000,84.15700,-5.53%,947370 +2020-03-30,92.31000,97.38000,90.58000,96.94000,89.09200,5.86%,1036023 +2020-03-31,95.55000,97.26000,93.63000,94.83000,87.15300,-2.18%,1001325 +2020-04-01,91.77000,93.00000,90.08000,91.32000,83.92700,-3.70%,1122975 +2020-04-02,90.40000,93.94000,90.38000,92.10000,84.64400,0.85%,784044 +2020-04-03,91.36000,94.46000,91.12000,92.39000,84.91000,0.31%,561734 +2020-04-06,96.63000,99.31000,95.55000,98.61000,90.62700,6.73%,1126237 +2020-04-07,101.06000,103.51000,99.43000,100.76000,92.60300,2.18%,941832 +2020-04-08,101.41000,103.34000,99.58000,102.10000,93.83400,1.33%,956949 +2020-04-09,102.53000,106.37000,101.40000,105.91000,97.33600,3.73%,1271388 +2020-04-13,105.27000,105.90000,101.32000,102.59000,94.28500,-3.13%,502287 +2020-04-14,105.00000,107.19000,102.98000,106.95000,98.29200,4.25%,952780 +2020-04-15,105.55000,107.69000,104.95000,106.57000,97.94200,-0.36%,1016913 +2020-04-16,107.24000,108.74000,105.25000,107.05000,98.38300,0.45%,953319 +2020-04-17,109.01000,110.14000,108.51000,109.94000,101.04000,2.70%,707353 +2020-04-20,108.70000,110.62000,107.97000,109.79000,100.90200,-0.14%,618978 +2020-04-21,108.43000,108.69000,105.39000,107.36000,98.66800,-2.21%,740528 +2020-04-22,109.10000,110.52000,108.03000,109.41000,100.55200,1.91%,566658 +2020-04-23,110.00000,111.19000,108.91000,110.25000,101.32400,0.77%,814187 +2020-04-24,110.78000,111.60000,109.49000,111.44000,102.41800,1.08%,698151 +2020-04-27,112.31000,114.62000,112.30000,114.34000,105.08300,2.60%,535474 +2020-04-28,115.61000,116.59000,112.28000,112.47000,103.36500,-1.64%,863567 +2020-04-29,113.91000,116.99000,113.75000,115.52000,106.16800,2.71%,614835 +2020-04-30,114.80000,116.57000,114.34000,116.00000,106.60900,0.42%,481051 +2020-05-01,114.20000,114.72000,111.87000,113.06000,103.90700,-2.53%,503503 +2020-05-04,112.35000,114.06000,111.75000,113.85000,104.63300,0.70%,544909 +2020-05-05,115.07000,116.10000,114.66000,115.35000,106.01200,1.32%,598391 +2020-05-06,115.42000,116.85000,114.60000,116.00000,106.60900,0.56%,573536 +2020-05-07,117.51000,118.50000,116.15000,116.69000,107.24300,0.59%,797264 +2020-05-08,119.00000,119.19000,115.62000,116.81000,107.35300,0.10%,888168 +2020-05-11,116.16000,119.74000,115.59000,119.26000,109.60500,2.10%,710211 +2020-05-12,119.23000,120.44000,117.85000,117.85000,108.30900,-1.18%,885427 +2020-05-13,117.94000,118.56000,112.62000,114.11000,104.87200,-3.17%,885965 +2020-05-14,113.32000,114.93000,110.74000,114.87000,105.57000,0.67%,801392 +2020-05-15,112.98000,116.29000,112.98000,115.55000,106.19500,0.59%,1776617 +2020-05-18,118.58000,120.39000,118.09000,119.44000,109.77000,3.37%,602794 +2020-05-19,119.01000,121.37000,119.01000,119.57000,109.89000,0.11%,571401 +2020-05-20,120.73000,122.74000,120.50000,120.96000,111.16700,1.16%,452326 +2020-05-21,120.61000,120.61000,117.68000,117.79000,108.25400,-2.62%,514632 +2020-05-22,117.81000,117.98000,116.22000,116.81000,107.35300,-0.83%,553913 +2020-05-26,119.40000,119.87000,116.76000,117.12000,107.63800,0.27%,680092 +2020-05-27,118.07000,118.85000,116.02000,116.70000,107.25200,-0.36%,1119363 +2020-05-28,117.19000,120.53000,117.13000,119.26000,109.60500,2.19%,546222 +2020-05-29,119.44000,121.53000,118.08000,121.10000,111.29600,1.54%,773773 +2020-06-01,121.12000,122.81000,120.11000,122.23000,112.33500,0.93%,428332 +2020-06-02,123.28000,123.31000,121.78000,123.28000,113.30000,0.86%,594514 +2020-06-03,123.62000,124.71000,123.43000,124.30000,114.23700,0.83%,361808 +2020-06-04,123.60000,124.44000,122.95000,124.00000,113.96100,-0.24%,515828 +2020-06-05,125.14000,127.86000,124.85000,126.67000,116.41500,2.15%,596011 +2020-06-08,125.77000,127.53000,125.10000,127.49000,117.16900,0.65%,513953 +2020-06-09,127.12000,127.45000,123.28000,123.51000,113.51100,-3.12%,647857 +2020-06-10,124.01000,124.06000,121.01000,121.78000,111.92100,-1.40%,830597 +2020-06-11,119.14000,119.55000,117.20000,118.93000,109.79800,-2.34%,1574070 +2020-06-12,120.83000,122.38000,118.36000,121.63000,112.29100,2.27%,1488558 +2020-06-15,119.57000,122.50000,119.40000,122.40000,113.00200,0.63%,1163653 +2020-06-16,125.00000,126.50000,124.25000,125.11000,115.50300,2.21%,938960 +2020-06-17,125.09000,126.61000,125.05000,126.11000,116.42700,0.80%,651480 +2020-06-18,125.43000,126.57000,125.04000,125.94000,116.27000,-0.13%,463239 +2020-06-19,127.84000,128.03000,123.27000,123.33000,113.86000,-2.07%,970240 +2020-06-22,123.28000,126.08000,123.18000,124.71000,115.13400,1.12%,500902 +2020-06-23,125.76000,126.94000,124.45000,124.65000,115.07900,-0.05%,455372 +2020-06-24,123.96000,124.26000,122.44000,122.70000,113.27900,-1.56%,527011 +2020-06-25,122.49000,125.02000,121.05000,124.79000,115.20800,1.70%,635890 +2020-06-26,124.65000,126.95000,124.36000,124.64000,115.07000,-0.12%,1541962 +2020-06-29,125.05000,125.81000,122.77000,125.77000,116.11300,0.91%,608635 +2020-06-30,125.52000,126.65000,124.70000,126.19000,116.50100,0.33%,769234 +2020-07-01,126.39000,128.62000,125.48000,127.27000,117.49800,0.86%,539700 +2020-07-02,127.82000,129.85000,127.63000,128.22000,118.37500,0.75%,573778 +2020-07-06,130.00000,130.32000,128.01000,128.69000,118.80900,0.37%,462815 +2020-07-07,128.20000,129.65000,126.98000,127.11000,117.35000,-1.23%,377420 +2020-07-08,127.94000,129.01000,127.46000,128.59000,118.71600,1.16%,393163 +2020-07-09,127.47000,129.05000,126.17000,127.57000,117.77500,-0.79%,694551 +2020-07-10,127.72000,127.94000,124.83000,126.06000,116.38100,-1.18%,655558 +2020-07-13,126.93000,127.47000,124.64000,125.12000,115.51300,-0.75%,480435 +2020-07-14,124.81000,126.81000,123.87000,126.78000,117.04500,1.33%,366923 +2020-07-15,127.59000,129.47000,127.31000,128.75000,118.86400,1.55%,504305 +2020-07-16,128.26000,128.39000,127.12000,127.46000,117.67300,-1.00%,437960 +2020-07-17,128.28000,129.43000,128.00000,129.10000,119.18700,1.29%,434475 +2020-07-20,128.72000,129.84000,128.33000,129.32000,119.39000,0.17%,443685 +2020-07-21,129.97000,131.39000,129.14000,129.95000,119.97200,0.49%,484252 +2020-07-22,129.72000,131.70000,129.55000,131.29000,121.20900,1.03%,446157 +2020-07-23,131.93000,133.34000,129.30000,129.71000,119.75000,-1.20%,382530 +2020-07-24,130.59000,131.32000,128.62000,131.28000,121.20000,1.21%,449140 +2020-07-27,131.59000,134.04000,130.63500,133.81000,123.53500,1.93%,429581 +2020-07-28,133.41000,134.07000,131.85000,132.55000,122.37200,-0.94%,409287 +2020-07-29,132.95000,134.28000,132.16000,134.01000,123.72000,1.10%,387280 +2020-07-30,132.55000,134.18000,132.31000,133.89000,123.60900,-0.09%,419873 +2020-07-31,133.81000,134.41000,132.71000,134.34000,124.02500,0.34%,640788 +2020-08-03,135.28000,137.42000,135.01000,137.04000,126.51700,2.01%,481946 +2020-08-04,136.58000,137.34000,135.76000,137.28000,126.73900,0.18%,518123 +2020-08-05,137.22000,137.84000,134.53500,135.01000,124.64300,-1.65%,506976 +2020-08-06,134.95000,136.06000,134.18000,135.36000,124.96600,0.26%,484036 +2020-08-07,134.84000,136.16000,134.30000,135.25000,124.86500,-0.08%,768242 +2020-08-10,135.74000,137.05000,135.30000,136.60000,126.11100,1.00%,721412 +2020-08-11,138.83000,144.50000,138.74000,142.11000,131.19800,4.03%,1131440 +2020-08-12,141.70000,142.37000,138.89000,139.12000,128.43800,-2.10%,837351 +2020-08-13,138.36000,140.25000,138.12500,138.84000,128.17900,-0.20%,655383 +2020-08-14,138.98000,140.03000,138.47000,138.88000,128.21600,0.03%,280518 +2020-08-17,139.72000,140.32000,137.68000,138.14000,127.53300,-0.53%,572541 +2020-08-18,138.48000,139.83000,138.48000,139.24000,128.54800,0.80%,362425 +2020-08-19,139.55000,139.94000,136.99000,137.30000,126.75700,-1.39%,780759 +2020-08-20,136.80000,138.02000,136.80000,137.30000,126.75700,,304155 +2020-08-21,137.59000,137.59000,136.46000,136.87000,126.36000,-0.31%,377985 +2020-08-24,138.10000,138.82000,136.92000,138.37000,127.74500,1.10%,383087 +2020-08-25,138.97000,139.39000,137.37000,138.27000,127.65300,-0.07%,382376 +2020-08-26,138.46000,139.14500,137.53000,139.02000,128.34500,0.54%,513827 +2020-08-27,139.98000,140.40000,138.10000,138.81000,128.15200,-0.15%,333144 +2020-08-28,139.23000,139.59000,137.97500,138.47000,127.83800,-0.24%,267936 +2020-08-31,138.38000,138.53000,137.32000,137.40000,126.85000,-0.77%,510517 +2020-09-01,137.47000,139.48000,137.26000,139.35000,128.65000,1.42%,373577 +2020-09-02,139.73000,143.74000,139.49000,143.13000,132.14000,2.71%,434445 +2020-09-03,142.39000,142.50500,137.28000,138.31000,127.69000,-3.37%,510137 +2020-09-04,138.97000,138.97000,133.53000,135.41000,125.01300,-2.10%,402827 +2020-09-08,133.67000,135.46000,132.01000,132.34000,122.17800,-2.27%,583398 +2020-09-09,133.95000,137.57000,133.37000,136.38000,125.90800,3.05%,463511 +2020-09-10,136.95000,138.17000,133.52000,133.88000,123.60000,-1.83%,447521 +2020-09-11,134.92000,135.59600,133.27000,134.43000,124.10800,0.41%,317108 +2020-09-14,135.19000,136.89000,135.19000,136.03000,126.11600,1.19%,407252 +2020-09-15,136.63000,137.33000,135.05000,135.63000,125.74500,-0.29%,504689 +2020-09-16,136.51000,137.64000,135.00000,135.06000,125.21700,-0.42%,492712 +2020-09-17,133.93000,133.93000,131.92000,133.48000,123.75200,-1.17%,592339 +2020-09-18,133.41000,133.98000,131.17000,131.51000,121.92500,-1.48%,906788 +2020-09-21,130.13000,131.27000,128.53000,130.91000,121.36900,-0.46%,575498 +2020-09-22,131.48000,132.09000,129.97000,132.04000,122.41700,0.86%,377126 +2020-09-23,131.99000,132.23000,128.64000,128.88000,119.48700,-2.39%,315025 +2020-09-24,128.61000,128.94000,126.99000,127.85000,118.53200,-0.80%,591052 +2020-09-25,127.21000,130.57000,126.77000,130.40000,120.89600,1.99%,399174 +2020-09-28,131.80000,133.29000,131.37500,132.00000,122.38000,1.23%,528746 +2020-09-29,132.10000,133.14000,131.36000,131.72000,122.12000,-0.21%,227258 +2020-09-30,131.92000,132.85000,130.85000,132.00000,122.38000,0.21%,789902 +2020-10-01,133.41000,135.40000,132.60000,133.94000,124.17800,1.47%,737120 +2020-10-02,131.70000,133.88000,131.23000,133.41000,123.68700,-0.40%,496704 +2020-10-05,134.22000,136.42000,133.46000,136.31000,126.37500,2.17%,505206 +2020-10-06,136.20000,138.67500,135.56000,135.75000,125.85600,-0.41%,540167 +2020-10-07,136.59000,137.82000,135.32100,137.51000,127.48800,1.30%,417641 +2020-10-08,138.72000,139.91000,137.81000,139.05000,128.91600,1.12%,301042 +2020-10-09,139.73000,141.42000,139.19000,140.84000,130.57500,1.29%,271652 +2020-10-12,142.15000,143.20000,140.98000,142.65000,132.25300,1.29%,445484 +2020-10-13,142.60000,143.79000,141.22000,142.08000,131.72500,-0.40%,480465 +2020-10-14,142.04000,142.75000,141.46000,141.70000,131.37300,-0.27%,307034 +2020-10-15,140.70000,143.79000,140.33000,143.27000,132.82800,1.11%,419227 +2020-10-16,143.72000,145.14000,143.17000,143.34000,132.89300,0.05%,381617 +2020-10-19,143.61000,144.41000,141.43000,141.79000,131.45600,-1.08%,372417 +2020-10-20,142.30000,144.11000,142.04000,143.49000,133.03200,1.20%,335175 +2020-10-21,143.84000,145.11000,143.66500,144.51000,133.97800,0.71%,374734 +2020-10-22,144.00000,145.23000,142.74500,144.78000,134.22800,0.19%,281440 +2020-10-23,145.59000,146.04000,144.65000,145.73000,135.10900,0.66%,363113 +2020-10-26,144.05000,144.94000,140.92000,142.18000,131.81800,-2.44%,306411 +2020-10-27,142.14000,142.97500,139.91000,139.99000,129.78700,-1.54%,299231 +2020-10-28,137.92000,138.27000,134.68000,135.48000,125.60600,-3.22%,617770 +2020-10-29,135.21000,139.45000,134.83500,138.12000,128.05300,1.95%,560940 +2020-10-30,136.61000,141.92500,136.13000,137.60000,127.57100,-0.38%,1020246 +2020-11-02,138.34000,141.52000,138.34000,140.77000,130.51000,2.30%,643659 +2020-11-03,142.13000,145.96000,141.42000,143.66000,133.19000,2.05%,463228 +2020-11-04,145.16000,147.29000,144.43000,144.84000,134.28400,0.82%,451041 +2020-11-05,147.24000,147.98800,143.96000,144.68000,134.13500,-0.11%,509616 +2020-11-06,144.61000,147.08000,143.83000,146.59000,135.90600,1.32%,337832 +2020-11-09,151.20000,153.34000,146.53000,146.88000,136.17500,0.20%,567573 +2020-11-10,146.86000,147.72000,144.71000,146.25000,135.59100,-0.43%,523807 +2020-11-11,147.43000,149.87000,147.24000,148.83000,137.98300,1.76%,285504 +2020-11-12,148.54000,148.55500,144.66000,145.55000,134.94200,-2.20%,391076 +2020-11-13,147.08000,147.52000,145.19000,146.69000,135.99900,0.78%,268857 +2020-11-16,147.30000,148.65000,146.38000,148.51000,137.68600,1.24%,466168 +2020-11-17,147.96000,148.55000,146.75000,147.28000,136.54600,-0.83%,294354 +2020-11-18,146.95000,147.55000,145.61500,145.77000,135.14600,-1.03%,378366 +2020-11-19,145.05000,146.81000,143.44000,146.60000,135.91500,0.57%,426647 +2020-11-20,146.87000,146.87000,144.70000,144.92000,134.35800,-1.15%,431368 +2020-11-23,145.17000,147.80000,144.57500,147.58000,136.82400,1.84%,334177 +2020-11-24,148.46000,148.52000,146.13000,146.94000,136.23100,-0.43%,414243 +2020-11-25,147.73000,147.73000,145.08000,146.27000,135.61000,-0.46%,378911 +2020-11-27,146.96000,147.48000,145.08000,147.40000,136.65700,0.77%,188144 +2020-11-30,147.79000,148.02000,144.75000,146.88000,136.17500,-0.35%,812126 +2020-12-01,148.50000,149.33000,146.18000,148.45000,137.63100,1.07%,590020 +2020-12-02,148.40000,149.28000,146.64000,147.23000,136.50000,-0.82%,539910 +2020-12-03,146.61000,148.98500,146.61000,148.01000,137.22300,0.53%,345978 +2020-12-04,148.32000,149.23000,147.54600,149.22000,138.34500,0.82%,454200 +2020-12-07,148.72000,149.67000,145.10000,146.15000,135.49800,-2.06%,798553 +2020-12-08,145.98000,147.83500,145.50500,147.23000,136.50000,0.74%,442933 +2020-12-09,147.75000,148.56000,146.52000,148.31000,137.50100,0.73%,554866 +2020-12-10,147.27000,148.53500,145.34000,146.22000,135.56300,-1.41%,923255 +2020-12-11,145.88000,147.75500,145.66000,147.63000,136.87000,0.96%,677894 +2020-12-14,147.33000,148.97000,145.60000,146.10000,135.98500,-1.04%,751216 +2020-12-15,146.62000,148.07000,145.85000,147.41000,137.20400,0.90%,637598 +2020-12-16,147.72000,148.35000,145.87600,146.81000,136.64600,-0.41%,654720 +2020-12-17,148.30000,150.92000,148.00100,150.83000,140.38800,2.74%,714580 +2020-12-18,151.06000,154.22000,150.23000,153.88000,143.22600,2.02%,1263795 +2020-12-21,151.69000,152.74000,148.55000,149.36000,139.01900,-2.94%,495478 +2020-12-22,149.60000,149.92000,148.21000,148.48000,138.20000,-0.59%,587782 +2020-12-23,148.81000,148.97500,147.40000,147.41000,137.20400,-0.72%,454343 +2020-12-24,148.23000,150.02000,147.58000,150.01000,139.62400,1.76%,162003 +2020-12-28,151.24000,152.51000,150.31000,152.06000,141.53200,1.37%,462817 +2020-12-29,153.21000,153.62300,150.76000,151.37000,140.89000,-0.45%,524616 +2020-12-30,152.14000,152.51000,151.50000,152.11000,141.57900,0.49%,319241 +2020-12-31,152.43000,153.40000,151.23000,153.20000,142.59300,0.72%,275049 +2021-01-04,153.45000,154.41000,149.51000,151.51000,141.02000,-1.10%,641902 +2021-01-05,150.76000,152.48000,149.42000,151.72000,141.21600,0.14%,723509 +2021-01-06,153.00000,156.09000,151.41000,155.78000,144.99500,2.68%,762372 +2021-01-07,155.88000,158.36000,155.11000,155.62000,144.84600,-0.10%,978345 +2021-01-08,156.02000,158.10500,154.69000,156.21000,145.39500,0.38%,578489 +2021-01-11,154.87000,155.72000,154.10000,155.01000,144.27800,-0.77%,447331 +2021-01-12,154.37000,155.51000,154.15000,154.76000,144.04500,-0.16%,511950 +2021-01-13,155.09000,156.07000,153.36000,154.22000,143.54300,-0.35%,689450 +2021-01-14,154.41000,155.02000,153.37000,153.57000,142.93800,-0.42%,458718 +2021-01-15,153.04000,154.09000,150.86000,151.57000,141.07600,-1.30%,691613 +2021-01-19,152.47000,152.91000,151.06800,151.56000,141.06700,-0.01%,384725 +2021-01-20,152.53000,152.63000,150.55000,152.49000,141.93300,0.61%,413128 +2021-01-21,152.30000,153.61000,150.76500,151.10000,140.63900,-0.91%,505156 +2021-01-22,150.47000,151.01000,148.79000,148.94000,138.62800,-1.43%,852146 +2021-01-25,148.92000,150.71000,148.23000,150.67000,140.23900,1.16%,725496 +2021-01-26,151.40000,152.42000,149.85000,151.79000,141.28100,0.74%,549937 +2021-01-27,150.17000,150.58000,143.59000,143.63000,133.68600,-5.38%,1352085 +2021-01-28,145.34000,146.99000,143.49000,144.83000,134.80300,0.84%,674624 +2021-01-29,144.28000,144.38000,141.28000,141.31000,131.52700,-2.43%,705168 +2021-02-01,142.59000,146.40000,142.06000,146.07000,135.95700,3.37%,704014 +2021-02-02,147.49000,147.49000,143.58000,146.50000,136.35700,0.29%,694637 +2021-02-03,147.83000,148.25000,144.54000,144.55000,134.54200,-1.33%,486260 +2021-02-04,144.65000,145.29000,142.13000,143.17000,133.25800,-0.95%,1024352 +2021-02-05,144.20000,145.43600,143.59000,144.13000,134.15100,0.67%,741572 +2021-02-08,144.66000,144.92000,142.40000,143.09000,133.18300,-0.72%,599798 +2021-02-09,142.32000,142.67000,141.03000,141.67000,131.86200,-0.99%,636346 +2021-02-10,142.27000,144.74000,141.99000,144.38000,134.38400,1.91%,624365 +2021-02-11,144.70000,145.72000,144.39000,145.35000,135.28700,0.67%,502085 +2021-02-12,144.58000,148.20300,144.58000,148.07000,137.81900,1.87%,767788 +2021-02-16,148.25000,148.78000,145.59000,146.24000,136.11500,-1.24%,710142 +2021-02-17,145.19000,148.62000,144.75000,147.43000,137.22300,0.81%,607502 +2021-02-18,146.35000,149.68000,146.14000,149.28000,138.94500,1.25%,425818 +2021-02-19,150.00000,151.11000,148.89000,149.54000,139.18700,0.17%,614238 +2021-02-22,148.46000,149.12000,146.82000,147.50000,137.28800,-1.36%,430767 +2021-02-23,147.68000,147.68000,143.55000,143.66000,133.71400,-2.60%,1010897 +2021-02-24,143.53000,145.88000,142.09000,145.08000,135.03600,0.99%,579662 +2021-02-25,144.87000,146.41000,142.64000,143.26000,133.34200,-1.25%,418930 +2021-02-26,143.98000,144.70000,142.22500,142.49000,132.62500,-0.54%,703100 +2021-03-01,143.45000,147.01000,142.84000,146.48000,136.33900,2.80%,457424 +2021-03-02,146.51000,146.51000,142.93000,143.84000,133.88100,-1.80%,519425 +2021-03-03,143.44000,143.62500,141.30000,141.89000,132.06600,-1.36%,472175 +2021-03-04,141.78000,143.13000,137.91000,139.17000,129.53500,-1.92%,557188 +2021-03-05,140.52000,142.68000,139.04500,142.48000,132.61600,2.38%,486393 +2021-03-08,143.00000,145.02000,141.70000,141.82000,132.00100,-0.46%,472919 +2021-03-09,142.70000,145.47000,141.84000,141.98000,132.15000,0.11%,467451 +2021-03-10,141.98000,143.37000,141.78000,142.38000,132.52300,0.28%,356772 +2021-03-11,143.20000,145.80000,143.20000,144.49000,134.48600,1.48%,412468 +2021-03-12,144.08000,144.29000,142.87000,144.06000,134.62100,-0.30%,428166 +2021-03-15,143.53000,146.50000,142.70000,146.39000,136.79900,1.62%,362523 +2021-03-16,146.60000,148.22000,145.43000,147.63000,137.95800,0.85%,387763 +2021-03-17,147.71000,148.03000,146.05300,146.75000,137.13500,-0.60%,600073 +2021-03-18,145.76000,146.94000,144.55000,145.46000,135.93000,-0.88%,417083 +2021-03-19,145.36000,148.06000,145.18000,146.18000,136.60300,0.49%,1158028 +2021-03-22,146.36000,147.73000,146.09000,147.59000,137.92000,0.96%,415390 +2021-03-23,147.90000,149.11000,146.53500,147.27000,137.62100,-0.22%,461296 +2021-03-24,147.23000,150.16000,147.14000,148.87000,139.11600,1.09%,573156 +2021-03-25,149.00000,149.06200,147.24000,148.24000,138.52800,-0.42%,490548 +2021-03-26,148.20000,153.63000,147.45100,153.44000,143.38700,3.51%,603131 +2021-03-29,153.40000,157.69000,151.14000,157.31000,147.00300,2.52%,771233 +2021-03-30,156.89000,156.89000,152.78000,152.98000,142.95700,-2.75%,453078 +2021-03-31,152.84000,154.21000,152.51000,153.10000,143.06900,0.08%,516547 +2021-04-01,153.59000,154.97500,152.35000,154.92000,144.77000,1.19%,407268 +2021-04-05,155.49000,159.05000,155.15000,158.60000,148.20900,2.38%,645943 +2021-04-06,157.57000,157.57000,155.33000,156.13000,145.90100,-1.56%,419164 +2021-04-07,156.22000,157.27000,154.11000,154.68000,144.54600,-0.93%,369255 +2021-04-08,156.05000,157.26000,154.24000,154.37000,144.25600,-0.20%,592515 +2021-04-09,153.95000,156.00000,153.55000,156.00000,145.77900,1.06%,421148 +2021-04-12,156.73000,157.21000,154.98500,155.93000,145.71400,-0.04%,473382 +2021-04-13,155.43000,156.76000,154.75000,155.77000,145.56400,-0.10%,329081 +2021-04-14,155.83000,156.28000,154.76000,155.88000,145.66700,0.07%,318512 +2021-04-15,157.00000,157.28000,155.18000,155.57000,145.37700,-0.20%,638402 +2021-04-16,156.26000,157.35000,154.71000,157.00000,146.71400,0.92%,624292 +2021-04-19,157.08000,157.08000,155.11000,155.94000,145.72300,-0.68%,522479 +2021-04-20,156.21000,159.07000,156.21000,158.85000,148.44200,1.87%,585382 +2021-04-21,159.71000,161.39000,159.30000,160.75000,150.21800,1.20%,710391 +2021-04-22,160.51000,163.43000,160.41000,161.28000,150.71300,0.33%,425691 +2021-04-23,161.28000,163.16000,160.64000,162.63000,151.97500,0.84%,277300 +2021-04-26,162.94000,163.00000,160.70000,161.02000,150.47000,-0.99%,284336 +2021-04-27,160.47000,161.49000,160.02000,161.23000,150.66600,0.13%,357771 +2021-04-28,161.49000,161.80000,160.52000,161.01000,150.46100,-0.14%,308330 +2021-04-29,161.68000,162.19000,160.55000,161.46000,150.88100,0.28%,276349 +2021-04-30,160.48000,160.75000,157.19000,158.63000,148.23700,-1.75%,610883 +2021-05-03,158.88000,160.77000,158.18000,159.98000,149.49800,0.85%,756573 +2021-05-04,158.34000,163.83000,158.34000,162.86000,152.19000,1.80%,839010 +2021-05-05,164.41000,165.24000,163.10000,165.04000,154.22700,1.34%,419436 +2021-05-06,165.33000,166.32000,163.56000,164.90000,154.09600,-0.08%,519808 +2021-05-07,165.26000,165.98000,163.77000,164.20000,153.44200,-0.42%,331689 +2021-05-10,164.76000,167.53500,162.11000,165.63000,154.77800,0.87%,369689 +2021-05-11,165.09000,165.73000,162.27500,163.79000,153.05900,-1.11%,391282 +2021-05-12,162.58000,162.72000,158.99000,159.02000,148.60100,-2.91%,446751 +2021-05-13,160.06000,161.93000,159.42000,160.97000,150.42300,1.23%,354515 +2021-05-14,162.31000,163.99000,161.76000,163.18000,152.48900,1.37%,344553 +2021-05-17,162.78000,163.16000,161.17500,162.24000,151.61000,-0.58%,473145 +2021-05-18,161.99000,162.00000,160.23000,160.54000,150.02200,-1.05%,851555 +2021-05-19,159.24000,159.47000,157.06000,159.42000,148.97500,-0.70%,412415 +2021-05-20,159.76000,161.67000,158.69000,160.22000,149.72300,0.50%,503319 +2021-05-21,160.67000,161.64000,158.37000,159.27000,148.83500,-0.59%,595377 +2021-05-24,160.31000,161.28000,159.41000,159.45000,149.00300,0.11%,332386 +2021-05-25,159.51000,160.00000,158.66000,159.17000,148.74100,-0.18%,413645 +2021-05-26,158.76000,159.35000,157.36000,158.76000,148.35800,-0.26%,503358 +2021-05-27,158.77000,160.90000,158.46500,159.64000,149.18100,0.55%,967867 +2021-05-28,160.46000,160.71500,159.42000,159.48000,149.03100,-0.10%,630171 +2021-06-01,160.21000,160.29000,157.38000,158.16000,147.79800,-0.83%,544995 +2021-06-02,158.38000,159.45000,158.38000,158.51000,148.12500,0.22%,415883 +2021-06-03,157.68000,158.95500,156.67000,158.60000,148.20900,0.06%,463026 +2021-06-04,159.25000,160.95000,159.25000,160.87000,150.33000,1.43%,297956 +2021-06-07,161.38000,161.38000,157.55000,158.28000,147.91000,-1.61%,286665 +2021-06-08,159.05000,159.19000,157.63000,158.23000,147.86300,-0.03%,632148 +2021-06-09,158.92000,160.00000,158.27000,159.07000,148.64800,0.53%,395526 +2021-06-10,159.63000,161.49000,159.63000,161.37000,150.79700,1.45%,665038 +2021-06-11,161.47000,162.77000,161.47000,162.76000,152.09600,0.86%,366656 +2021-06-14,162.55000,162.74000,159.86000,160.96000,150.95100,-1.11%,644058 +2021-06-15,160.99000,161.90000,160.10000,161.63000,151.58000,0.42%,320209 +2021-06-16,162.27000,162.47000,159.13500,160.22000,150.25700,-0.87%,398214 +2021-06-17,159.80000,160.96000,159.29000,159.72000,149.78900,-0.31%,456602 +2021-06-18,158.27000,159.26000,157.43800,158.33000,148.48500,-0.87%,874990 +2021-06-21,159.04000,161.37000,158.34000,160.89000,150.88600,1.62%,399894 +2021-06-22,160.84000,161.78500,160.52000,161.07000,151.05500,0.11%,321900 +2021-06-23,161.67000,161.67000,159.69000,159.70000,149.77000,-0.85%,345515 +2021-06-24,160.44000,160.71000,159.10000,160.32000,150.35100,0.39%,334125 +2021-06-25,160.71000,160.89000,159.99000,160.69000,150.69800,0.23%,715214 +2021-06-28,161.25000,161.31000,159.39000,160.81000,150.81100,0.07%,399862 +2021-06-29,161.03000,162.41000,159.91000,162.05000,151.97400,0.77%,447951 +2021-06-30,162.04000,162.04000,160.93000,161.53000,151.48600,-0.32%,598279 +2021-07-01,161.82000,163.19000,161.38000,162.93000,152.79900,0.87%,304012 +2021-07-02,163.57000,164.69000,162.91500,164.41000,154.18700,0.91%,483590 +2021-07-06,164.90000,164.91000,162.89000,164.66000,154.42100,0.15%,367372 +2021-07-07,165.00000,168.37000,164.61000,168.18000,157.72300,2.14%,545764 +2021-07-08,167.04000,168.59000,165.95000,166.45000,156.10000,-1.03%,470719 +2021-07-09,167.34000,168.96000,166.54000,168.70000,158.21000,1.35%,764972 +2021-07-12,168.08000,169.01500,168.06000,168.46000,157.98500,-0.14%,559248 +2021-07-13,168.46000,169.98000,167.99000,168.26000,157.79800,-0.12%,678448 +2021-07-14,168.93000,170.23000,168.12000,170.05000,159.47600,1.06%,443366 +2021-07-15,169.45000,171.15000,169.45000,170.66000,160.04800,0.36%,320536 +2021-07-16,171.26000,171.26500,169.30000,169.87000,159.30700,-0.46%,511455 +2021-07-19,168.43000,169.15500,165.26000,166.62000,156.26000,-1.91%,707387 +2021-07-20,167.36000,170.39000,166.88000,169.15000,158.63200,1.52%,411172 +2021-07-21,169.42000,169.97500,168.57000,169.70000,159.14800,0.33%,257046 +2021-07-22,169.79000,170.73000,169.53000,170.54000,159.93600,0.49%,302316 +2021-07-23,171.95000,172.58000,171.03000,172.49000,161.76500,1.14%,216605 +2021-07-26,171.85000,172.54000,170.88600,172.37000,161.65200,-0.07%,209863 +2021-07-27,172.37000,172.62000,170.33000,171.89000,161.20200,-0.28%,333235 +2021-07-28,172.02000,172.02000,170.05000,170.84000,160.21700,-0.61%,376949 +2021-07-29,171.75000,172.81000,171.56900,172.47000,161.74600,0.95%,501305 +2021-07-30,172.27000,173.62000,172.11000,173.49000,162.70200,0.59%,403920 +2021-08-02,174.50000,175.21000,173.21500,173.39000,162.60900,-0.06%,286921 +2021-08-03,173.67000,175.22000,172.18000,174.99000,164.10900,0.92%,385644 +2021-08-04,174.59000,174.89000,172.97500,174.04000,163.21800,-0.54%,301165 +2021-08-05,174.38000,174.79000,173.24000,173.93000,163.11500,-0.06%,255822 +2021-08-06,173.72000,174.55000,173.00000,173.37000,162.59000,-0.32%,318079 +2021-08-09,173.18000,173.73000,172.49000,172.93000,162.17700,-0.25%,316058 +2021-08-10,172.74000,173.19000,170.83000,171.53000,160.86400,-0.81%,359303 +2021-08-11,171.94000,173.24500,171.48000,172.12000,161.41800,0.34%,370187 +2021-08-12,171.18000,173.72000,169.18000,172.90000,162.14900,0.45%,619073 +2021-08-13,173.71000,175.82000,173.45000,174.36000,163.51800,0.84%,512773 +2021-08-16,173.97000,177.16000,172.84000,176.99000,165.98500,1.51%,441273 +2021-08-17,176.35000,177.00000,175.17500,176.80000,165.80700,-0.11%,300127 +2021-08-18,176.73000,177.07000,173.57000,173.67000,162.87100,-1.77%,374999 +2021-08-19,172.68000,174.61000,172.68000,173.73000,162.92700,0.03%,451178 +2021-08-20,173.99500,175.24000,172.85000,174.54000,163.68700,0.47%,579806 +2021-08-23,174.96000,174.96000,172.44000,172.50000,161.77400,-1.17%,421746 +2021-08-24,172.56000,172.82000,171.15000,171.27000,160.62000,-0.71%,455680 +2021-08-25,171.13000,171.69000,170.20000,170.98000,160.34800,-0.17%,551440 +2021-08-26,170.92000,170.93000,168.92000,169.81000,159.25100,-0.68%,326237 +2021-08-27,170.35000,172.01000,170.00000,171.58000,160.91100,1.04%,335107 +2021-08-30,171.33000,172.60000,171.33000,172.33000,161.61400,0.44%,250486 +2021-08-31,172.85000,173.31500,171.50000,172.22000,161.51100,-0.06%,495954 +2021-09-01,172.78000,172.78000,170.63500,171.43000,160.77000,-0.46%,324975 +2021-09-02,171.65000,172.09000,170.29000,171.02000,160.38600,-0.24%,319099 +2021-09-03,170.78000,171.81000,170.52500,170.75000,160.13300,-0.16%,329793 +2021-09-07,170.89000,171.01000,168.50000,168.78000,158.28500,-1.15%,322382 +2021-09-08,168.70000,171.86000,168.70000,171.81000,161.12700,1.80%,423559 +2021-09-09,171.65000,172.85000,170.72000,170.73000,160.11400,-0.63%,778277 +2021-09-10,171.67000,172.04000,169.40000,169.96000,159.39200,-0.45%,374489 +2021-09-13,170.61000,171.50000,169.43000,170.31000,159.72000,0.21%,463697 +2021-09-14,170.62000,170.62000,168.76000,169.67000,159.72000,-0.38%,456201 +2021-09-15,169.70000,170.47000,168.80000,169.65000,159.70100,-0.01%,250700 +2021-09-16,170.01000,170.32000,168.60000,168.66000,158.76900,-0.58%,318605 +2021-09-17,168.14000,169.40000,166.33000,166.56000,156.79200,-1.25%,720685 +2021-09-20,164.84000,166.27000,162.67000,164.44000,154.79700,-1.27%,494084 +2021-09-21,165.28000,165.30200,162.25000,162.51000,152.98000,-1.17%,461140 +2021-09-22,163.03000,164.40000,161.50000,164.10000,154.47700,0.98%,630419 +2021-09-23,164.96000,168.61000,164.96000,168.07000,158.21400,2.42%,544581 +2021-09-24,167.68000,169.31000,166.82000,169.01000,159.09900,0.56%,421720 +2021-09-27,168.55000,168.96000,167.33700,168.24000,158.37400,-0.46%,330698 +2021-09-28,167.11000,167.77000,165.78000,166.84000,157.05600,-0.83%,716262 +2021-09-29,167.57000,169.79000,166.57000,168.40000,158.52500,0.94%,540668 +2021-09-30,169.19000,170.26000,166.59000,166.64000,156.86800,-1.05%,751279 +2021-10-01,167.48000,167.49000,164.17000,166.02000,156.28400,-0.37%,635974 +2021-10-04,164.83000,165.96000,161.39000,162.55000,153.01800,-2.09%,687355 +2021-10-05,163.02000,164.83500,161.09000,164.44000,154.79700,1.16%,577246 +2021-10-06,163.01000,167.05000,163.01000,166.98000,157.18800,1.54%,643081 +2021-10-07,167.81000,168.92000,167.26000,168.90000,158.99500,1.15%,594361 +2021-10-08,168.99000,169.51000,168.41700,168.94000,159.03300,0.02%,353913 +2021-10-11,168.66000,169.47800,167.61000,168.33000,158.45900,-0.36%,552942 +2021-10-12,169.22000,171.43000,168.34000,170.71000,160.69900,1.41%,446234 +2021-10-13,171.07000,172.78000,169.76000,172.67000,162.54400,1.15%,362183 +2021-10-14,173.99000,178.19000,173.51000,178.05000,167.60900,3.12%,670068 +2021-10-15,178.77000,180.06000,178.48000,179.94000,169.38800,1.06%,485725 +2021-10-18,179.50000,179.50000,177.57500,178.02000,167.58000,-1.07%,739505 +2021-10-19,178.41000,180.93000,177.44000,180.93000,170.32000,1.63%,499047 +2021-10-20,181.33000,183.24000,180.60000,181.30000,170.66800,0.20%,577719 +2021-10-21,181.09000,182.96000,180.48000,182.32000,171.62800,0.56%,388892 +2021-10-22,182.35000,184.85000,181.91000,184.07000,173.27600,0.96%,382391 +2021-10-25,183.64000,184.66000,183.08000,183.43000,172.67300,-0.35%,369599 +2021-10-26,184.07000,184.99000,181.78000,184.23000,173.42600,0.44%,465220 +2021-10-27,184.46000,185.00000,180.54000,181.30000,170.66800,-1.59%,547091 +2021-10-28,181.90000,182.40000,178.78000,179.62000,169.08700,-0.93%,509867 +2021-10-29,179.28000,180.41400,176.66000,178.41000,167.94800,-0.67%,789783 +2021-11-01,178.91000,179.53000,175.02000,177.24000,166.84600,-0.66%,600013 +2021-11-02,178.00000,179.71000,177.25000,178.87000,168.38100,0.92%,742435 +2021-11-03,175.41000,176.41000,166.50500,169.87000,159.90800,-5.03%,892892 +2021-11-04,170.30000,172.64000,170.14000,171.37000,161.32000,0.88%,618187 +2021-11-05,172.08000,174.08000,171.51000,173.81000,163.61700,1.42%,539213 +2021-11-08,174.72000,175.49000,173.23000,175.07000,164.80300,0.72%,658392 +2021-11-09,175.17000,178.57000,174.11000,178.36000,167.90000,1.88%,490691 +2021-11-10,178.07000,179.97000,177.43500,178.83000,168.34300,0.26%,504563 +2021-11-11,178.78000,178.78000,175.70000,175.79000,165.48100,-1.70%,347105 +2021-11-12,175.79000,177.53000,175.23000,176.61000,166.25300,0.47%,605912 +2021-11-15,177.35000,178.23000,176.48000,177.08000,166.69600,0.27%,304552 +2021-11-16,176.90000,178.68500,175.88000,177.12000,166.73300,0.02%,274305 +2021-11-17,176.75000,176.84000,173.60000,174.65000,164.40800,-1.39%,343567 +2021-11-18,174.65000,174.65000,172.56000,173.00000,162.85500,-0.94%,319083 +2021-11-19,173.45000,174.82000,172.81000,174.13000,163.91900,0.65%,538054 +2021-11-22,174.04000,176.05000,174.04000,174.07000,163.86200,-0.03%,588086 +2021-11-23,174.10000,174.10000,171.52000,173.06000,162.91100,-0.58%,423475 +2021-11-24,171.81000,173.88000,171.65000,173.13000,162.97700,0.04%,722522 +2021-11-26,171.77000,174.12000,171.11000,171.57000,161.50900,-0.90%,380756 +2021-11-29,173.08000,176.04000,171.54000,175.51000,165.21800,2.30%,603191 +2021-11-30,174.95000,175.09700,168.11000,168.57000,158.68500,-3.95%,1290688 +2021-12-01,170.18000,171.66000,167.39000,168.25000,158.38300,-0.19%,820648 +2021-12-02,168.70000,175.07000,168.25000,173.50000,163.32500,3.12%,618388 +2021-12-03,174.39000,174.89000,169.68000,170.67000,160.66100,-1.63%,590564 +2021-12-06,171.99000,172.81000,169.36000,171.71000,161.64000,0.61%,456538 +2021-12-07,173.27000,175.95000,172.45000,174.22000,164.00300,1.46%,451540 +2021-12-08,173.91000,175.33000,173.22000,173.97000,163.76800,-0.14%,601193 +2021-12-09,173.97000,175.65000,173.97000,175.45000,165.16100,0.85%,380996 +2021-12-10,176.85000,178.75000,176.44000,178.36000,167.90000,1.66%,493269 +2021-12-13,177.96000,180.17000,177.28000,179.38000,168.86100,0.57%,550906 +2021-12-14,177.97000,179.50000,176.10000,177.48000,167.67500,-1.06%,545161 +2021-12-15,177.67000,178.71000,175.16000,178.02000,168.18500,0.30%,601913 +2021-12-16,178.76000,180.69000,178.75000,180.06000,170.11200,1.15%,992245 +2021-12-17,178.82000,179.40000,175.29000,175.79000,166.07800,-2.37%,969647 +2021-12-20,173.91000,174.82800,170.33800,171.86000,162.36500,-2.24%,479759 +2021-12-21,173.23000,175.07000,172.24500,175.07000,165.39800,1.87%,658821 +2021-12-22,175.58000,179.30000,175.52500,179.27000,169.36600,2.40%,408389 +2021-12-23,179.57000,181.26000,179.44000,180.29000,170.32900,0.57%,280545 +2021-12-27,182.13000,184.58000,180.62000,184.48000,174.28800,2.32%,272023 +2021-12-28,185.18000,185.40000,183.21000,183.96000,173.79700,-0.28%,347675 +2021-12-29,183.83000,184.63000,182.50500,183.21000,173.08800,-0.41%,463437 +2021-12-30,183.91000,184.19000,182.13000,182.87000,172.76700,-0.19%,280139 +2021-12-31,182.71000,183.82300,182.59000,182.82000,172.72000,-0.03%,259699 +2022-01-03,183.03000,183.34000,179.01500,180.95000,170.95300,-1.02%,478109 +2022-01-04,180.58000,181.68300,179.24000,180.57000,170.59400,-0.21%,641332 +2022-01-05,180.45000,181.17000,177.40500,177.46000,167.65600,-1.72%,402870 +2022-01-06,176.42000,177.71000,172.38000,174.27000,164.64200,-1.80%,548768 +2022-01-07,173.63000,173.66000,171.47000,171.50000,162.02500,-1.59%,428898 +2022-01-10,169.37000,169.70500,166.28000,168.25000,158.95500,-1.90%,491435 +2022-01-11,167.80000,168.78000,165.19000,167.94000,158.66200,-0.18%,745278 +2022-01-12,168.76000,170.75000,167.53000,170.44000,161.02400,1.49%,754639 +2022-01-13,170.86000,171.35000,162.97000,163.48000,154.44800,-4.08%,779785 +2022-01-14,162.11000,162.59000,158.24000,160.06000,151.21700,-2.09%,650187 +2022-01-18,157.97000,160.02000,156.42000,159.92000,151.08500,-0.09%,695989 +2022-01-19,160.76000,163.72000,159.58500,160.48000,151.61400,0.35%,582751 +2022-01-20,160.00000,162.12000,158.70000,159.79000,150.96200,-0.43%,1030133 +2022-01-21,160.35000,161.84000,156.50000,156.60000,147.94800,-2.00%,755546 +2022-01-24,154.31000,158.19000,151.78000,157.92000,149.19500,0.84%,775955 +2022-01-25,155.06000,157.31500,151.96000,152.01000,143.61200,-3.74%,863912 +2022-01-26,153.47000,154.71000,148.24000,148.97000,140.74000,-2.00%,808678 +2022-01-27,150.60000,152.65700,149.15300,150.15000,141.85400,0.79%,837556 +2022-01-28,150.44000,154.25000,148.94000,154.15000,145.63400,2.66%,828534 +2022-01-31,153.86000,159.38000,153.86000,159.22000,150.42300,3.29%,942795 +2022-02-01,157.79000,158.07000,149.63000,153.33000,144.85900,-3.70%,1124502 +2022-02-02,153.87000,154.88000,151.76000,154.30000,145.77500,0.63%,1044724 +2022-02-03,152.58000,154.50000,148.15000,148.39000,140.19200,-3.83%,626823 +2022-02-04,147.89000,151.28000,147.11000,149.88000,141.59900,1.00%,620943 +2022-02-07,149.60000,149.62500,147.65000,147.87000,139.70000,-1.34%,534066 +2022-02-08,147.50000,149.69000,146.70000,148.80000,140.57900,0.63%,615944 +2022-02-09,150.83000,151.76000,150.08000,150.86000,142.52500,1.38%,403747 +2022-02-10,147.94000,150.02000,145.73000,146.45000,138.35900,-2.92%,558283 +2022-02-11,147.10000,148.23000,143.81500,144.62000,136.63000,-1.25%,924135 +2022-02-14,143.77000,146.78000,143.01000,144.84000,136.83800,0.15%,756212 +2022-02-15,147.01000,148.30000,145.62000,147.63000,139.47400,1.93%,1008694 +2022-02-16,146.81000,148.14000,143.93000,145.97000,137.90500,-1.12%,655300 +2022-02-17,144.94000,145.02000,141.90000,142.38000,134.51400,-2.46%,498037 +2022-02-18,142.46000,143.26000,140.85100,142.38000,134.51400,,1409895 +2022-02-22,141.78000,143.59000,140.18000,142.88000,134.98600,0.35%,704140 +2022-02-23,143.71000,144.69000,140.76000,140.89000,133.10600,-1.39%,683648 +2022-02-24,138.32000,145.56000,137.57800,145.29000,137.26300,3.12%,820106 +2022-02-25,145.51000,148.32000,144.67000,148.25000,140.05900,2.04%,693518 +2022-02-28,146.48000,147.52000,144.60000,146.21000,138.13200,-1.38%,760429 +2022-03-01,145.84000,147.05000,144.98500,146.30000,138.21700,0.06%,579867 +2022-03-02,147.19000,148.66000,146.56500,148.18000,139.99300,1.29%,471626 +2022-03-03,149.63000,149.85000,145.70000,146.30000,138.21700,-1.27%,657063 +2022-03-04,145.43000,147.62500,144.01000,147.44000,139.29400,0.78%,473739 +2022-03-07,147.62000,148.29000,146.19000,147.28000,139.14300,-0.11%,770999 +2022-03-08,147.33000,149.49000,144.08000,145.08000,137.06500,-1.49%,768547 +2022-03-09,147.69000,148.22000,145.14000,147.07000,138.94500,1.37%,589276 +2022-03-10,145.09000,145.93000,143.64000,145.66000,137.61300,-0.96%,401379 +2022-03-11,147.16000,147.73000,144.48000,144.60000,136.61100,-0.73%,394138 +2022-03-14,144.37000,145.62000,141.61000,143.31000,135.99700,-0.89%,448020 +2022-03-15,144.42000,146.30000,143.81000,146.28000,138.81500,2.07%,392367 +2022-03-16,147.53000,150.95000,147.53000,150.88000,143.18100,3.14%,563103 +2022-03-17,150.68000,152.30000,150.10000,152.29000,144.51900,0.93%,474835 +2022-03-18,152.17000,153.90000,151.36000,153.59000,145.75200,0.85%,835128 +2022-03-21,152.51000,152.83000,150.09000,151.96000,144.20600,-1.06%,644272 +2022-03-22,151.80000,153.19000,151.08000,152.72000,144.92700,0.50%,445913 +2022-03-23,151.97000,151.97000,150.21000,150.56000,142.87700,-1.41%,362294 +2022-03-24,150.88000,152.20000,150.43000,151.92000,144.16800,0.90%,304776 +2022-03-25,152.62000,152.93000,151.63000,152.77000,144.97400,0.56%,245726 +2022-03-28,152.25000,154.43000,152.25000,154.42000,146.54000,1.08%,270651 +2022-03-29,156.44000,157.86000,155.72000,157.48000,149.44400,1.98%,349346 +2022-03-30,156.51000,157.22500,155.14000,155.84000,147.88800,-1.04%,440949 +2022-03-31,155.70000,159.00000,155.20500,155.71000,147.76400,-0.08%,672869 +2022-04-01,155.72000,156.42000,154.77000,156.31000,148.33400,0.39%,330497 +2022-04-04,156.13000,156.88000,154.83000,156.61000,148.61800,0.19%,351177 +2022-04-05,155.94000,159.99000,155.68500,159.51000,151.37000,1.85%,594990 +2022-04-06,157.86000,159.88000,156.75000,159.60000,151.45600,0.06%,572094 +2022-04-07,159.53000,159.82000,157.26000,158.86000,150.75400,-0.46%,434834 +2022-04-08,158.45000,161.50000,157.60000,160.84000,152.63200,1.25%,481724 +2022-04-11,160.53000,160.62000,154.62000,154.83000,146.92900,-3.74%,454224 +2022-04-12,155.71000,156.86500,153.55500,154.07000,146.20800,-0.49%,494450 +2022-04-13,153.63000,155.74000,152.62000,155.48000,147.54600,0.92%,283723 +2022-04-14,155.98000,156.37000,153.45000,153.52000,145.68600,-1.26%,327412 +2022-04-18,153.18000,153.64000,150.33000,151.62000,143.88300,-1.24%,428847 +2022-04-19,151.96000,155.03000,151.05000,154.64000,146.74900,1.99%,372910 +2022-04-20,155.61000,156.64500,154.98000,155.46000,147.52700,0.53%,383323 +2022-04-21,156.72000,157.04500,153.90000,154.47000,146.58800,-0.64%,286220 +2022-04-22,153.74000,154.97000,148.23000,148.30000,140.73200,-3.99%,462731 +2022-04-25,148.00000,151.12000,146.41000,151.04000,143.33300,1.85%,413136 +2022-04-26,149.84000,150.41000,146.35000,146.44000,138.96700,-3.05%,372321 +2022-04-27,146.85000,150.05000,146.63000,146.82000,139.32800,0.26%,451485 +2022-04-28,148.82000,150.65000,147.60000,150.22000,142.55400,2.32%,324053 +2022-04-29,148.33000,149.18500,143.76000,144.13000,136.77500,-4.05%,478947 +2022-05-02,144.47000,145.58000,140.22000,143.26000,135.95000,-0.60%,537114 +2022-05-03,143.67000,147.31000,143.28000,146.44000,138.96700,2.22%,611748 +2022-05-04,145.03000,149.95000,142.47500,149.35000,141.72900,1.99%,580232 +2022-05-05,148.11000,149.22000,141.67000,143.07000,135.76900,-4.20%,538566 +2022-05-06,142.39000,143.30000,139.26000,141.84000,134.60200,-0.86%,487454 +2022-05-09,137.23000,139.99000,136.49000,137.71000,130.68300,-2.91%,517106 +2022-05-10,138.87000,139.27000,134.82000,136.77000,129.79100,-0.68%,620550 +2022-05-11,136.12000,138.81000,134.63000,134.93000,128.04500,-1.35%,635380 +2022-05-12,134.15000,136.48000,132.68000,136.41000,129.44900,1.10%,493639 +2022-05-13,137.42000,140.35000,137.38000,139.34000,132.23000,2.15%,530451 +2022-05-16,138.38000,139.85000,136.08000,138.96000,131.86900,-0.27%,552250 +2022-05-17,141.10000,141.10000,138.59000,140.48000,133.31100,1.09%,465069 +2022-05-18,138.84000,138.97000,135.53500,136.60000,129.62900,-2.76%,398348 +2022-05-19,135.53000,139.65000,135.39000,138.02000,130.97700,1.04%,439636 +2022-05-20,139.05000,139.53600,136.12000,138.98000,131.88800,0.70%,383050 +2022-05-23,140.25000,141.06000,138.44000,140.39000,133.22600,1.01%,323466 +2022-05-24,139.46000,140.25000,137.37000,139.69000,132.56200,-0.50%,307747 +2022-05-25,139.31000,141.33000,138.30000,140.52000,133.34900,0.59%,311060 +2022-05-26,141.66000,145.15000,141.00000,144.44000,137.06900,2.79%,437478 +2022-05-27,145.52000,147.25000,145.52000,146.80000,139.30900,1.63%,346860 +2022-05-31,145.82000,147.79500,144.90000,146.22000,138.75900,-0.40%,576596 +2022-06-01,146.52000,147.05500,143.74000,144.73000,137.34500,-1.02%,452819 +2022-06-02,145.16000,147.65000,143.90000,147.63000,140.09700,2.00%,302687 +2022-06-03,146.22000,147.11000,145.17000,146.29000,138.82500,-0.91%,255695 +2022-06-06,147.12000,147.76000,145.01000,145.36000,137.94200,-0.64%,228360 +2022-06-07,144.00000,147.94500,144.00000,147.73000,140.19100,1.63%,301810 +2022-06-08,146.99000,147.23000,145.19500,145.49000,138.06600,-1.52%,224067 +2022-06-09,144.90000,145.60000,142.42000,142.49000,135.21900,-2.06%,287428 +2022-06-10,140.51000,142.06000,139.22500,140.09000,132.94100,-1.68%,480654 +2022-06-13,137.03000,137.84000,134.24000,135.15000,128.25300,-3.53%,458203 +2022-06-14,134.90000,136.35000,133.17400,134.42000,128.16800,-0.54%,367304 +2022-06-15,135.32000,139.48000,134.99000,137.95000,131.53400,2.63%,675130 +2022-06-16,135.01000,135.79000,133.72000,134.16000,127.92000,-2.75%,655300 +2022-06-17,134.05000,135.80500,132.78000,133.41000,127.20500,-0.56%,1106406 +2022-06-21,134.21000,135.73000,133.92000,134.72000,128.45400,0.98%,589084 +2022-06-22,132.40000,136.37200,132.40000,135.64000,129.33100,0.68%,444484 +2022-06-23,136.37000,139.11000,135.59000,138.71000,132.25800,2.26%,335982 +2022-06-24,140.00000,145.73500,139.47000,145.59000,138.81800,4.96%,557565 +2022-06-27,145.50000,147.56000,144.85500,146.89000,140.05800,0.89%,402896 +2022-06-28,146.93000,148.07000,141.07000,141.16000,134.59500,-3.90%,507141 +2022-06-29,141.49000,144.78000,140.17500,143.89000,137.19800,1.93%,686015 +2022-06-30,141.49000,144.11000,141.15000,142.55000,135.92000,-0.93%,543927 +2022-07-01,142.94000,147.08000,142.61000,146.42000,139.61000,2.71%,358535 +2022-07-05,145.22000,146.27000,142.75000,146.15000,139.35200,-0.18%,357233 +2022-07-06,146.93000,149.98000,146.37000,148.76000,141.84100,1.79%,486399 +2022-07-07,148.40000,149.53000,147.87000,149.38000,142.43200,0.42%,376486 +2022-07-08,148.70000,149.85000,147.62000,149.30000,142.35600,-0.05%,421369 +2022-07-11,148.09000,148.75000,147.41000,147.69000,140.82100,-1.08%,297510 +2022-07-12,147.70000,149.54000,145.41000,146.09000,139.29500,-1.08%,311611 +2022-07-13,143.86000,146.44500,143.74000,145.92000,139.13300,-0.12%,385908 +2022-07-14,143.92000,147.14000,143.30000,146.79000,139.96300,0.60%,433912 +2022-07-15,149.24000,149.88000,147.67000,149.32000,142.37500,1.72%,465800 +2022-07-18,150.00000,150.00000,146.39000,147.07000,140.23000,-1.51%,463306 +2022-07-19,148.69000,152.38000,148.69000,152.34000,145.25500,3.58%,563692 +2022-07-20,152.53000,154.65000,152.04100,152.51000,145.41700,0.11%,436168 +2022-07-21,152.51000,155.97000,152.30000,155.90000,148.64900,2.22%,312373 +2022-07-22,156.91000,157.82000,155.30000,156.19000,148.92500,0.19%,245933 +2022-07-25,156.64000,156.64000,154.09000,154.95000,147.74300,-0.79%,375485 +2022-07-26,154.49000,155.22000,152.14000,154.94000,147.73400,-0.01%,476890 +2022-07-27,155.51000,159.10000,155.51000,158.20000,150.84200,2.10%,471649 +2022-07-28,158.57000,161.24000,157.42000,160.84000,153.35900,1.67%,419666 +2022-07-29,160.95000,162.16500,159.83000,160.55000,153.08300,-0.18%,803666 +2022-08-01,158.98000,161.92000,158.55000,161.34000,153.83600,0.49%,329732 +2022-08-02,160.63000,163.47000,159.74500,163.28000,155.68600,1.20%,518219 +2022-08-03,163.88000,166.02000,163.39000,165.20000,157.51600,1.18%,380509 +2022-08-04,165.04000,167.65000,164.40000,167.12000,159.34700,1.16%,303350 +2022-08-05,165.20000,167.86500,164.42000,167.85000,160.04300,0.44%,263569 +2022-08-08,168.87000,169.36000,167.06000,167.57000,159.77600,-0.17%,259570 +2022-08-09,167.67000,169.51000,166.79000,169.00000,161.14000,0.85%,316984 +2022-08-10,172.04000,172.09000,169.69000,170.52000,162.58900,0.90%,400160 +2022-08-11,171.22000,171.38000,169.33500,169.73000,161.83600,-0.46%,484063 +2022-08-12,171.07000,183.33000,171.07000,183.22000,174.69800,7.95%,977321 +2022-08-15,181.67000,183.12000,177.53000,178.14000,169.85500,-2.77%,1063693 +2022-08-16,177.16000,179.74000,176.09000,177.32000,169.07300,-0.46%,929472 +2022-08-17,175.42000,178.57000,175.15000,177.63000,169.36800,0.17%,592216 +2022-08-18,177.98000,178.18000,175.39000,177.15000,168.91100,-0.27%,409117 +2022-08-19,176.36000,176.67000,174.64000,176.03000,167.84300,-0.63%,389576 +2022-08-22,174.10000,175.34000,173.77000,174.65000,166.52700,-0.78%,334852 +2022-08-23,173.56000,174.95000,173.34000,173.66000,165.58300,-0.57%,342471 +2022-08-24,174.20000,175.08000,173.13500,174.49000,166.37400,0.48%,477351 +2022-08-25,175.14000,176.62000,174.17000,176.48000,168.27200,1.14%,397300 +2022-08-26,176.34000,176.88000,173.63000,173.99000,165.89800,-1.41%,954319 +2022-08-29,172.45000,174.92500,171.25000,173.84000,165.75500,-0.09%,493916 +2022-08-30,174.22000,175.28000,171.11000,172.59000,164.56300,-0.72%,485113 +2022-08-31,173.29000,174.05000,170.02000,171.17000,163.20900,-0.82%,667470 +2022-09-01,171.06000,171.79000,169.26000,171.71000,163.72400,0.32%,450024 +2022-09-02,172.09000,172.09000,165.89000,166.48000,158.73700,-3.05%,525054 +2022-09-06,166.54000,169.55000,166.17000,167.87000,160.06200,0.83%,439370 +2022-09-07,168.42000,170.20000,167.92000,169.56000,161.67400,1.01%,527466 +2022-09-08,168.56000,171.11000,168.56000,170.94000,162.98900,0.81%,339166 +2022-09-09,171.80000,172.96000,170.60000,172.41000,164.39100,0.86%,423724 +2022-09-12,172.90000,173.59000,171.78500,173.04000,164.99200,0.37%,403266 +2022-09-13,169.76000,170.58000,167.78000,168.50000,160.66300,-2.62%,337429 +2022-09-14,168.11000,168.92500,165.76000,166.76000,159.69500,-1.03%,349566 +2022-09-15,166.20000,167.97000,162.92000,163.61000,156.67900,-1.89%,418325 +2022-09-16,163.62000,165.56000,161.64000,163.63000,156.69800,0.01%,863402 +2022-09-19,162.82000,165.17000,162.80200,165.07000,158.07700,0.88%,248656 +2022-09-20,164.26000,164.26000,160.68000,162.11000,155.24200,-1.79%,367264 +2022-09-21,163.29000,164.49000,159.86000,159.96000,153.18300,-1.33%,374238 +2022-09-22,159.48000,160.04000,157.10000,157.17000,150.51100,-1.74%,440113 +2022-09-23,155.71000,155.71000,152.31000,154.44000,147.89700,-1.74%,587651 +2022-09-26,154.00000,154.99000,152.45000,153.21000,146.71900,-0.80%,561579 +2022-09-27,154.84000,154.86000,148.91000,149.35000,143.02300,-2.52%,797390 +2022-09-28,146.99000,149.88000,144.96500,148.89000,142.58200,-0.31%,1690887 +2022-09-29,148.52000,148.84000,145.35500,146.90000,140.67700,-1.34%,814164 +2022-09-30,147.45000,148.08000,144.21000,144.32000,138.20600,-1.76%,781638 +2022-10-03,145.93000,149.69000,145.30500,148.91000,142.60100,3.18%,848084 +2022-10-04,150.33000,152.87100,150.10000,152.46000,146.00100,2.38%,604767 +2022-10-05,149.65000,151.94000,149.01000,150.57000,144.19100,-1.24%,472270 +2022-10-06,150.54000,150.98000,145.03000,145.44000,139.27800,-3.41%,548832 +2022-10-07,144.00000,144.15000,141.13500,142.87000,136.81700,-1.77%,622840 +2022-10-10,143.69000,144.49000,141.46500,143.53000,137.44900,0.46%,605087 +2022-10-11,143.45000,144.33000,141.56000,142.40000,136.36700,-0.79%,567965 +2022-10-12,142.65000,142.92000,139.64000,139.67000,133.75300,-1.92%,493418 +2022-10-13,136.69000,143.69000,135.72000,142.71000,136.66400,2.18%,885231 +2022-10-14,144.42000,145.40500,138.95000,139.10000,133.20700,-2.53%,697797 +2022-10-17,141.09000,143.33000,141.09000,142.79000,136.74100,2.65%,454629 +2022-10-18,145.89000,147.07000,144.40000,145.56000,139.39300,1.94%,464842 +2022-10-19,144.75000,145.51000,142.24000,143.50000,137.42100,-1.42%,375631 +2022-10-20,144.09000,144.28000,137.43000,140.40000,134.45200,-2.16%,772406 +2022-10-21,139.87000,141.27000,137.86500,140.99000,135.01700,0.42%,509709 +2022-10-24,142.56000,142.99000,139.53000,142.40000,136.36700,1.00%,624833 +2022-10-25,142.51000,144.65000,141.79000,144.39000,138.27300,1.40%,446957 +2022-10-26,144.58000,146.41000,142.86000,144.33000,138.21500,-0.04%,520608 +2022-10-27,144.99000,146.46000,144.08500,145.00000,138.85700,0.46%,502080 +2022-10-28,145.04000,149.04000,145.04000,148.90000,142.59200,2.69%,476132 +2022-10-31,148.15000,150.71000,147.56000,150.06000,143.70300,0.78%,654922 +2022-11-01,151.37000,151.37000,148.53000,149.60000,143.26200,-0.31%,616021 +2022-11-02,146.60000,146.69000,137.63000,137.73000,131.89500,-7.93%,1126725 +2022-11-03,136.00000,137.55000,133.09000,133.91000,128.23700,-2.77%,1016914 +2022-11-04,135.64000,135.91600,131.35000,133.44000,127.78700,-0.35%,970044 +2022-11-07,134.11000,135.95500,133.36500,135.50000,129.75900,1.54%,588129 +2022-11-08,136.46000,139.33000,135.55000,136.49000,130.70800,0.73%,803220 +2022-11-09,135.86000,137.03500,133.51000,133.74000,128.07400,-2.01%,663819 +2022-11-10,139.21000,141.59600,138.39000,141.24000,135.25600,5.61%,827273 +2022-11-11,142.18000,142.32000,138.59000,139.99000,134.05900,-0.89%,720024 +2022-11-14,139.60000,142.89000,139.42000,141.32000,135.33300,0.95%,572703 +2022-11-15,143.50000,144.67000,141.55000,142.60000,136.55900,0.91%,528856 +2022-11-16,143.06000,144.17000,142.54000,142.96000,136.90300,0.25%,472688 +2022-11-17,141.11000,143.37000,140.45000,142.57000,136.53000,-0.27%,546199 +2022-11-18,144.49000,144.88000,141.83000,144.60000,138.47400,1.42%,685594 +2022-11-21,145.80000,148.40000,145.80000,147.10000,140.86800,1.73%,922851 +2022-11-22,147.18000,148.69000,146.25000,148.36000,142.07500,0.86%,701373 +2022-11-23,147.36000,148.81000,146.65000,148.43000,142.14200,0.05%,623238 +2022-11-25,148.24000,149.36000,147.78000,148.52000,142.22800,0.06%,257884 +2022-11-28,147.27000,147.95000,145.93000,146.50000,140.29300,-1.36%,563766 +2022-11-29,146.22000,146.50000,142.02500,142.82000,136.76900,-2.51%,738292 +2022-11-30,142.65000,149.36000,142.65000,149.11000,142.79300,4.40%,1773572 +2022-12-01,149.63000,151.29100,148.04000,149.86000,143.51100,0.50%,443379 +2022-12-02,148.14000,149.52300,146.63000,148.99000,142.67800,-0.58%,359911 +2022-12-05,147.22000,147.40500,144.48000,144.98000,138.83800,-2.69%,340450 +2022-12-06,144.56000,145.03000,142.13000,143.33000,137.25800,-1.14%,410074 +2022-12-07,143.33000,144.15500,141.72000,142.39000,136.35800,-0.66%,288915 +2022-12-08,143.24000,145.24000,142.51000,144.82000,138.68500,1.71%,470342 +2022-12-09,144.36000,144.95000,141.78000,142.11000,136.08900,-1.87%,721978 +2022-12-12,142.60000,145.14000,142.51000,145.13000,138.98200,2.13%,426261 +2022-12-13,149.18000,149.80000,144.41000,145.20000,139.04900,0.05%,491151 +2022-12-14,143.80000,144.53000,140.04000,140.85000,135.57700,-3.00%,657220 +2022-12-15,138.67000,139.63500,134.38000,134.96000,129.90800,-4.18%,853639 +2022-12-16,133.76000,134.96000,131.82800,133.35000,128.35800,-1.19%,1422685 +2022-12-19,132.96000,135.46000,132.25000,133.21000,128.22300,-0.10%,709471 +2022-12-20,132.86000,133.98000,132.37500,133.41000,128.41600,0.15%,534685 +2022-12-21,133.74000,136.43000,133.09000,136.33000,131.22600,2.19%,539222 +2022-12-22,134.56000,135.62000,132.33000,134.40000,129.36900,-1.42%,483944 +2022-12-23,134.31000,134.93000,133.51000,134.48000,129.44600,0.06%,377240 +2022-12-27,134.47000,135.92000,133.33000,135.47000,130.39900,0.74%,333789 +2022-12-28,135.62000,136.23000,133.17000,133.37000,128.37700,-1.55%,424073 +2022-12-29,134.37000,137.35000,134.36000,136.66000,131.54400,2.47%,361999 +2022-12-30,135.78000,135.78000,132.43000,134.13000,129.10900,-1.85%,387386 +2023-01-03,134.98000,136.40300,133.45000,134.56000,129.52300,0.32%,436722 +2023-01-04,135.91000,137.90000,135.56500,136.67000,131.55400,1.57%,458442 +2023-01-05,136.04000,136.09000,132.70000,133.02000,128.04000,-2.67%,457467 +2023-01-06,134.66000,137.43000,132.98000,137.10000,131.96800,3.07%,365800 +2023-01-09,137.45000,140.21000,137.02000,138.66000,133.46900,1.14%,535397 +2023-01-10,138.28000,139.19500,137.08000,139.03000,133.82500,0.27%,301348 +2023-01-11,140.39000,143.63000,140.35000,143.57000,138.19500,3.27%,490279 +2023-01-12,143.55000,145.17000,142.35000,144.99000,139.56200,0.99%,419817 +2023-01-13,144.18000,144.80000,143.48000,144.11000,138.71500,-0.61%,461987 +2023-01-17,144.09000,145.23000,143.03000,145.14000,139.70700,0.71%,558365 +2023-01-18,145.71000,147.15000,143.72000,144.00000,138.60900,-0.79%,605915 +2023-01-19,142.71000,144.48000,141.61000,142.34000,137.01100,-1.15%,399484 +2023-01-20,143.42000,146.56000,141.72600,146.29000,140.81300,2.78%,321309 +2023-01-23,146.30000,150.58000,146.00000,150.14000,144.51900,2.63%,463260 +2023-01-24,150.44000,151.82500,148.80000,150.26000,144.63500,0.08%,577567 +2023-01-25,148.61000,149.59000,146.19000,148.99000,143.41200,-0.85%,613298 +2023-01-26,150.00000,151.45000,149.04000,150.94000,145.28900,1.31%,330694 +2023-01-27,150.68000,150.68000,147.97000,149.46000,143.86500,-0.98%,564300 +2023-01-30,148.72000,150.92000,148.72000,149.97000,144.35600,0.34%,628612 +2023-01-31,150.10000,151.52000,148.88000,150.36000,144.73100,0.26%,806965 +2023-02-01,150.31000,154.30000,150.01000,153.38000,147.63800,2.01%,749185 +2023-02-02,156.45000,157.47000,151.25300,153.29000,147.55100,-0.06%,1038492 +2023-02-03,151.99000,154.46000,151.20000,153.58000,147.83100,0.19%,726574 +2023-02-06,152.36000,152.49500,148.68500,149.03000,143.45100,-2.96%,444959 +2023-02-07,147.79000,150.91000,147.53000,150.64000,145.00100,1.08%,462974 +2023-02-08,149.54000,150.05000,146.27000,146.76000,141.26600,-2.58%,677882 +2023-02-09,146.76000,148.35300,144.76000,145.67000,140.21700,-0.74%,593247 +2023-02-10,145.00000,146.22500,144.57000,146.05000,140.58200,0.26%,469412 +2023-02-13,146.42000,147.72000,146.29500,147.67000,142.14200,1.11%,408771 +2023-02-14,146.95000,147.88000,144.16000,144.55000,139.13900,-2.11%,479156 +2023-02-15,143.36000,145.28500,143.36000,144.67000,139.25400,0.08%,509425 +2023-02-16,142.76000,144.66000,142.58000,143.59000,138.21500,-0.75%,320368 +2023-02-17,143.48000,144.30000,142.74000,143.86000,138.47400,0.19%,286659 +2023-02-21,142.50000,143.24000,141.38000,142.78000,137.43500,-0.75%,588508 +2023-02-22,143.00000,143.68000,142.31000,142.86000,137.51200,0.06%,463708 +2023-02-23,143.49000,144.06000,141.45000,142.94000,137.58900,0.06%,499370 +2023-02-24,141.43000,141.97000,140.59000,141.10000,135.81800,-1.29%,371827 +2023-02-27,142.09000,143.07000,140.53000,140.55000,135.28800,-0.39%,385553 +2023-02-28,140.17000,141.61000,139.65000,140.78000,135.51000,0.16%,642047 +2023-03-01,140.11000,141.10000,139.44000,139.99000,134.74900,-0.56%,386872 +2023-03-02,139.90000,142.85000,139.90000,142.30000,136.97300,1.65%,578551 +2023-03-03,142.83000,144.23000,142.66000,144.11000,138.71500,1.27%,459243 +2023-03-06,144.33000,144.96500,143.10000,143.11000,137.75300,-0.69%,429992 +2023-03-07,143.47000,144.25000,140.95000,141.68000,136.37600,-1.00%,737818 +2023-03-08,141.47000,142.95000,141.47000,142.43000,137.09800,0.53%,459624 +2023-03-09,143.25000,143.86000,140.91000,141.16000,135.87600,-0.89%,668588 +2023-03-10,140.52000,140.71000,136.45000,136.99000,131.86200,-2.95%,636924 +2023-03-13,136.02000,139.49000,135.43300,137.15000,132.01600,0.12%,668465 +2023-03-14,137.89000,139.05000,135.92000,137.03000,132.59800,-0.09%,520193 +2023-03-15,135.57000,136.28000,133.97000,136.15000,131.74600,-0.64%,623826 +2023-03-16,135.60000,137.58000,134.81000,137.49000,133.04300,0.98%,594247 +2023-03-17,138.48000,138.95000,135.09000,135.16000,130.78800,-1.69%,2113121 +2023-03-20,135.48000,136.86000,135.26500,136.22000,131.81400,0.78%,521539 +2023-03-21,137.10000,138.04000,135.70000,136.93000,132.50100,0.52%,535990 +2023-03-22,137.04000,138.24500,135.50000,135.78000,131.38800,-0.84%,566149 +2023-03-23,135.83000,138.79000,135.83000,137.86000,133.40100,1.53%,981296 +2023-03-24,137.79000,140.63000,136.98000,140.60000,136.05300,1.99%,1051538 +2023-03-27,141.24000,142.90000,140.92000,140.93000,136.37200,0.23%,771129 +2023-03-28,140.30000,141.07000,139.70000,140.63000,136.08200,-0.21%,418171 +2023-03-29,142.27000,143.29000,141.42000,142.98000,138.35600,1.67%,444372 +2023-03-30,143.95000,145.16000,143.73500,145.11000,140.41700,1.49%,473761 +2023-03-31,146.02000,147.23000,145.78500,146.57000,141.82900,1.01%,578550 +2023-04-03,145.24000,146.12500,143.96000,145.20000,140.50400,-0.93%,472246 +2023-04-04,145.64000,146.38500,142.96000,143.53000,138.88800,-1.15%,502478 +2023-04-05,143.13000,143.90500,140.21000,140.88000,136.32300,-1.85%,594569 +2023-04-06,140.57000,141.25000,139.35000,141.20000,136.63300,0.23%,784934 +2023-04-10,139.93000,142.06000,139.46000,141.99000,137.39800,0.56%,431437 +2023-04-11,142.10000,144.19000,141.77000,144.05000,139.39100,1.45%,483865 +2023-04-12,144.99000,145.93000,144.12000,145.53000,140.82300,1.03%,559509 +2023-04-13,145.88000,146.74000,144.65000,146.56000,141.82000,0.71%,396914 +2023-04-14,145.92000,147.20000,143.85000,145.18000,140.48400,-0.94%,422427 +2023-04-17,145.56000,146.61000,144.72000,146.05000,141.32600,0.60%,405493 +2023-04-18,146.66000,146.91000,145.42000,145.83000,141.11300,-0.15%,386695 +2023-04-19,145.45000,145.75000,144.21000,144.27000,139.60400,-1.07%,444183 +2023-04-20,143.62000,143.62000,141.49000,142.61000,137.99800,-1.15%,540035 +2023-04-21,143.30000,144.07000,142.26000,143.69000,139.04300,0.76%,486314 +2023-04-24,144.14000,144.96000,143.80000,144.69000,140.01000,0.70%,491438 +2023-04-25,144.38000,144.49000,141.16000,141.19000,136.62300,-2.42%,588598 +2023-04-26,140.00000,141.39000,139.52000,139.94000,135.41400,-0.89%,569683 +2023-04-27,140.80000,143.89000,140.06000,143.51000,138.86800,2.55%,438701 +2023-04-28,143.40000,145.85000,142.81000,145.41000,140.70700,1.32%,587229 +2023-05-01,144.90000,145.93000,144.12000,144.18000,139.51700,-0.85%,636035 +2023-05-02,146.64000,153.69000,143.95300,153.26000,148.30300,6.30%,1156224 +2023-05-03,155.06000,158.69000,154.61000,155.08000,150.06400,1.19%,981697 +2023-05-04,154.70000,155.67000,152.23500,153.06000,148.11000,-1.30%,686592 +2023-05-05,153.39000,155.69000,152.34000,152.87000,147.92600,-0.12%,527373 +2023-05-08,153.08000,153.24000,151.46000,152.56000,147.62600,-0.20%,469901 +2023-05-09,152.59000,153.38000,151.88000,152.55000,147.61600,-0.01%,439765 +2023-05-10,153.95000,155.22000,153.49000,154.85000,149.84200,1.51%,468028 +2023-05-11,154.53000,155.00000,153.13700,154.70000,149.69600,-0.10%,462551 +2023-05-12,155.25000,155.86000,152.84000,154.57000,149.57100,-0.08%,384244 +2023-05-15,154.59000,155.26000,153.80000,154.44000,149.44500,-0.08%,341072 +2023-05-16,153.77000,154.09500,152.20500,152.52000,147.58700,-1.24%,551548 +2023-05-17,153.32000,153.69000,152.13000,152.74000,147.80000,0.14%,487303 +2023-05-18,152.44000,154.40500,152.08000,154.19000,149.20300,0.95%,401511 +2023-05-19,155.10000,155.10000,153.27000,153.27000,148.31300,-0.60%,518094 +2023-05-22,153.82000,154.67000,147.11000,153.72000,148.74800,0.29%,415020 +2023-05-23,152.72000,152.75000,150.18000,151.11000,146.22300,-1.70%,618623 +2023-05-24,150.94000,150.94000,148.16000,150.03000,145.17800,-0.71%,702719 +2023-05-25,149.91000,149.91000,147.33000,148.17000,143.37800,-1.24%,605892 +2023-05-26,148.52000,150.05500,148.00000,149.59000,144.75200,0.96%,503445 +2023-05-30,149.96000,150.13500,146.75000,147.79000,143.01000,-1.20%,647320 +2023-05-31,147.71000,147.88000,144.54500,146.72000,141.97500,-0.72%,4569470 +2023-06-01,147.37000,149.29000,145.14000,149.00000,144.18100,1.55%,620514 +2023-06-02,149.27000,153.32000,148.94000,153.25000,148.29300,2.85%,604186 +2023-06-05,153.21000,154.03000,152.95500,153.54000,148.57400,0.19%,570624 +2023-06-06,153.82000,154.53500,153.41000,154.30000,149.30900,0.49%,484858 +2023-06-07,154.04000,154.55000,152.69000,153.94000,148.96100,-0.23%,468232 +2023-06-08,154.34000,154.34000,152.50000,153.99000,149.00900,0.03%,624276 +2023-06-09,154.13000,154.13000,152.47000,153.84000,148.86400,-0.10%,354831 +2023-06-12,153.86000,154.56000,153.08500,154.30000,149.30900,0.30%,366730 +2023-06-13,154.40000,157.92000,154.40000,157.77000,152.66700,2.25%,580675 +2023-06-14,157.73000,158.63500,156.83500,157.43000,153.04000,-0.22%,538293 +2023-06-15,156.99000,160.00000,156.25800,159.70000,155.24600,1.44%,428861 +2023-06-16,160.00000,161.98000,159.42000,160.80000,156.31600,0.69%,1159749 +2023-06-20,159.70000,159.70000,157.76000,158.78000,154.35200,-1.26%,627067 +2023-06-21,158.13000,160.68500,157.13000,159.68000,155.22700,0.57%,396409 +2023-06-22,159.75000,160.33000,157.88000,158.55000,154.12800,-0.71%,286311 +2023-06-23,157.43000,158.48000,157.00000,158.01000,153.60400,-0.34%,724690 +2023-06-26,157.86000,160.69000,157.21000,159.91000,155.45100,1.20%,353804 +2023-06-27,160.26000,161.79000,159.51000,161.51000,157.00600,1.00%,298934 +2023-06-28,161.98000,161.98000,160.55000,161.73000,157.22000,0.14%,380072 +2023-06-29,161.84000,163.40000,161.33000,163.30000,158.74600,0.97%,277681 +2023-06-30,164.41000,166.03000,163.92000,165.63000,161.01100,1.43%,514567 +2023-07-03,164.45000,164.99000,163.32000,163.89000,159.32000,-1.05%,247311 +2023-07-05,163.06000,164.28000,161.84500,163.94000,159.36800,0.03%,293002 +2023-07-06,162.63000,164.41000,161.95000,163.51000,158.95000,-0.26%,326945 +2023-07-07,162.39000,164.53000,162.25000,163.30000,158.74600,-0.13%,272107 +2023-07-10,163.47000,165.42000,163.17000,165.17000,160.56400,1.15%,313902 +2023-07-11,165.29000,166.53000,164.45000,166.35000,161.71100,0.71%,432051 +2023-07-12,167.66000,167.96000,166.17000,166.47000,161.82800,0.07%,223259 +2023-07-13,166.56000,168.15800,166.47000,167.94000,163.25700,0.88%,303230 +2023-07-14,167.80000,168.68500,167.08000,167.99000,163.30500,0.03%,372318 +2023-07-17,167.55000,168.43000,166.65500,166.73000,162.08000,-0.75%,427729 +2023-07-18,166.51000,167.45000,165.14500,167.33000,162.66400,0.36%,731601 +2023-07-19,167.94000,170.51000,167.49500,169.67000,164.93800,1.40%,489929 +2023-07-20,168.98000,169.51000,167.61000,169.19000,164.47200,-0.28%,338935 +2023-07-21,170.00000,170.30000,168.94000,169.83000,165.09400,0.38%,323253 +2023-07-24,170.01000,170.62400,169.27000,169.86000,165.12300,0.02%,219005 +2023-07-25,169.34000,171.25000,169.11000,171.07000,166.29900,0.71%,246839 +2023-07-26,170.15000,172.75000,169.70000,171.98000,167.18400,0.53%,349215 +2023-07-27,172.85000,172.85000,169.57000,169.81000,165.07400,-1.26%,301152 +2023-07-28,171.17000,171.78000,167.53000,167.82000,163.14000,-1.17%,327054 +2023-07-31,167.83000,168.71500,167.37000,167.92000,163.23700,0.06%,381299 +2023-08-01,167.55000,168.71000,166.78000,168.22000,163.52900,0.18%,295010 +2023-08-02,166.64000,167.76000,165.74000,166.69000,162.04100,-0.91%,459659 +2023-08-03,166.39000,166.83000,164.98500,165.90000,161.27400,-0.47%,392338 +2023-08-04,166.18000,167.54000,165.50000,165.72000,161.09900,-0.11%,424438 +2023-08-07,166.01000,167.11000,165.25000,166.15000,161.51700,0.26%,471855 +2023-08-08,171.39000,177.00000,170.09500,176.86000,171.92800,6.45%,1026712 +2023-08-09,177.18000,180.43000,177.18000,178.58000,173.60000,0.97%,624675 +2023-08-10,178.81000,181.84000,178.44600,179.36000,174.35800,0.44%,735415 +2023-08-11,178.93000,182.33000,178.93000,181.90000,176.82700,1.42%,514869 +2023-08-14,181.46000,184.10000,181.46000,182.82000,177.72200,0.51%,451714 +2023-08-15,181.70000,182.22000,180.50800,180.85000,175.80700,-1.08%,661540 +2023-08-16,180.85000,182.46800,180.29000,181.35000,176.29300,0.28%,569658 +2023-08-17,181.65000,182.19000,178.56000,178.58000,173.60000,-1.53%,711389 +2023-08-18,178.31000,180.15000,178.01000,179.00000,174.00800,0.24%,791325 +2023-08-21,178.41000,180.16000,177.29000,177.93000,172.96800,-0.60%,1062026 +2023-08-22,178.07000,179.74000,177.61000,177.80000,172.84200,-0.07%,574659 +2023-08-23,178.25000,182.66000,177.85000,182.50000,177.41100,2.64%,929470 +2023-08-24,182.99000,183.76000,180.54000,182.51000,177.42000,0.01%,1019282 +2023-08-25,183.37000,184.88000,181.91000,183.69000,178.56700,0.65%,540489 +2023-08-28,184.30000,186.54000,184.05000,186.05000,180.86200,1.28%,444002 +2023-08-29,186.52000,186.61000,185.50000,186.24000,181.04600,0.10%,395969 +2023-08-30,186.64000,187.50000,185.72500,186.83000,181.62000,0.32%,426822 +2023-08-31,186.97000,187.54800,185.60700,186.21000,181.01700,-0.33%,637441 +2023-09-01,186.95000,187.84000,186.50500,187.74000,182.50400,0.82%,293792 +2023-09-05,187.86000,188.78000,186.60000,187.69000,182.45600,-0.03%,447913 +2023-09-06,187.60000,188.11000,184.77000,185.29000,180.12300,-1.28%,493103 +2023-09-07,185.68000,187.39000,185.44000,187.13000,181.91100,0.99%,295213 +2023-09-08,187.59000,189.07500,186.84100,187.73000,182.49500,0.32%,355320 +2023-09-11,187.83000,189.06000,187.28000,189.00000,183.72900,0.68%,442691 +2023-09-12,188.37000,189.46000,187.61500,188.80000,183.53500,-0.11%,306601 +2023-09-13,188.92000,189.69300,187.00000,188.14000,182.89300,-0.35%,404364 +2023-09-14,188.19000,189.01000,187.27500,188.03000,183.56400,-0.06%,380206 +2023-09-15,187.59000,187.62000,184.25000,185.14000,180.74300,-1.54%,1031849 +2023-09-18,185.30000,185.97000,183.92000,184.96000,180.56700,-0.10%,403315 +2023-09-19,184.79000,185.95000,183.97500,185.76000,181.34800,0.43%,342135 +2023-09-20,186.16000,187.67000,184.14000,184.49000,180.10800,-0.68%,527474 +2023-09-21,184.19000,185.18000,183.31600,183.50000,179.14200,-0.54%,526675 +2023-09-22,183.34000,185.79500,182.68000,184.25000,179.87400,0.41%,414003 +2023-09-25,184.01000,185.37500,183.17000,185.09000,180.69400,0.46%,342384 +2023-09-26,184.29000,184.80000,181.88000,182.07000,177.74600,-1.63%,426105 +2023-09-27,182.39000,182.52000,179.99000,181.22000,176.91600,-0.47%,593548 +2023-09-28,180.95000,181.62000,180.27000,181.00000,176.70100,-0.12%,577737 +2023-09-29,181.78000,182.36000,178.69000,179.05000,174.79700,-1.08%,670036 +2023-10-02,178.86000,179.40000,176.44000,176.99000,172.78600,-1.15%,714149 +2023-10-03,176.81000,177.72000,175.41000,175.73000,171.55600,-0.71%,581605 +2023-10-04,176.08000,179.59000,176.05000,179.45000,175.18800,2.12%,436353 +2023-10-05,178.71000,179.71000,177.45500,179.32000,175.06100,-0.07%,371539 +2023-10-06,178.47000,180.35000,177.70000,179.69000,175.42200,0.21%,748210 +2023-10-09,179.34000,181.94000,179.34000,181.90000,177.58000,1.23%,338871 +2023-10-10,181.69000,182.93000,180.62500,181.47000,177.16000,-0.24%,526108 +2023-10-11,181.96000,182.51000,180.54000,182.39000,178.05800,0.51%,352169 +2023-10-12,182.73000,182.81000,180.00000,181.22000,176.91600,-0.64%,321267 +2023-10-13,181.57000,181.63000,176.69000,177.68000,173.46000,-1.95%,715655 +2023-10-16,178.68000,180.68000,177.41000,179.60000,175.33400,1.08%,424499 +2023-10-17,179.89000,182.02000,179.74000,181.11000,176.80800,0.84%,462069 +2023-10-18,180.59000,181.86000,177.35000,177.64000,173.42100,-1.92%,356635 +2023-10-19,177.28000,178.50200,175.53000,175.90000,171.72200,-0.98%,328502 +2023-10-20,176.21000,176.47000,173.03000,173.19000,169.07700,-1.54%,439210 +2023-10-23,173.42000,175.02000,172.57000,172.66000,168.55900,-0.31%,370429 +2023-10-24,173.10000,174.56000,171.40000,172.85000,168.74500,0.11%,326357 +2023-10-25,171.93000,172.72000,169.79000,169.99000,165.95300,-1.65%,386756 +2023-10-26,170.19000,172.57000,169.28500,169.33000,165.30800,-0.39%,380162 +2023-10-27,169.11000,169.11000,166.73000,167.38000,163.40500,-1.15%,342672 +2023-10-30,168.14000,170.36000,167.84000,169.47000,165.44500,1.25%,423906 +2023-10-31,169.67000,171.26000,169.49000,170.64000,166.58700,0.69%,487845 +2023-11-01,170.45000,170.79000,168.76000,170.53000,166.48000,-0.06%,573323 +2023-11-02,171.48000,179.65000,171.44500,178.81000,174.56300,4.86%,801707 +2023-11-03,179.63000,182.09000,177.00000,177.12000,172.91300,-0.95%,565895 +2023-11-06,177.46000,178.28000,175.55000,177.33000,173.11800,0.12%,477572 +2023-11-07,177.30000,177.93000,176.07000,176.90000,172.69800,-0.24%,621235 +2023-11-08,176.80000,178.05000,175.80000,177.94000,173.71400,0.59%,644585 +2023-11-09,178.42000,179.20000,175.81000,176.18000,171.99600,-0.99%,514635 +2023-11-10,176.31000,177.28000,175.21000,177.12000,172.91300,0.53%,557555 +2023-11-13,176.75000,177.84000,176.29000,177.80000,173.57700,0.38%,333198 +2023-11-14,180.36000,182.06500,179.79000,181.01000,176.71100,1.81%,502629 +2023-11-15,180.49000,182.08000,180.16000,180.32000,176.03700,-0.38%,422031 +2023-11-16,181.05000,182.54000,180.31000,181.21000,176.90600,0.49%,381739 +2023-11-17,182.09000,182.75000,181.11000,182.70000,178.36100,0.82%,506389 +2023-11-20,183.00000,184.16500,182.57000,183.71000,179.34700,0.55%,353443 +2023-11-21,184.10000,186.80000,183.60100,185.25000,180.85000,0.84%,416482 +2023-11-22,185.87000,186.84500,185.09500,186.70000,182.26600,0.78%,382537 +2023-11-24,186.97000,187.96000,185.30000,186.59000,182.15800,-0.06%,162713 +2023-11-27,186.57000,187.79000,185.41500,187.62000,183.16400,0.55%,350828 +2023-11-28,187.27000,189.79000,186.19000,188.57000,184.09100,0.51%,475509 +2023-11-29,189.16000,191.05000,189.00000,190.64000,186.11200,1.10%,501416 +2023-11-30,191.05000,193.97000,190.10000,193.82000,189.21700,1.67%,1351286 +2023-12-01,193.35000,195.80000,191.59000,195.40000,190.75900,0.82%,550381 +2023-12-04,194.19000,196.52000,193.40000,195.12000,190.48600,-0.14%,659962 +2023-12-05,195.25000,195.25000,192.78000,194.34000,189.72400,-0.40%,755455 +2023-12-06,194.46000,195.61000,191.10000,191.39000,186.84400,-1.52%,1180186 +2023-12-07,190.61000,192.29000,188.78000,192.01000,187.45000,0.32%,608918 +2023-12-08,192.30000,192.44000,189.04000,191.36000,186.81500,-0.34%,532357 +2023-12-11,191.32000,193.52000,190.96500,191.09000,186.55100,-0.14%,487224 +2023-12-12,191.79000,194.38000,191.02000,193.84000,189.23600,1.44%,471363 +2023-12-13,194.11000,194.23000,192.26000,193.30000,188.70900,-0.28%,467049 +2023-12-14,193.21000,193.75000,192.13000,193.64000,189.82200,0.18%,634996 +2023-12-15,191.44000,193.75000,189.92000,193.75000,189.93000,0.06%,1137349 +2023-12-18,195.00000,196.78000,194.45000,196.71000,192.83100,1.53%,660372 +2023-12-19,196.71000,198.46000,196.49500,197.02000,193.13500,0.16%,494384 +2023-12-20,196.50000,198.48000,196.14000,196.36000,192.48800,-0.33%,462894 +2023-12-21,196.31000,196.89000,195.00000,196.36000,192.48800,,341160 +2023-12-22,197.47000,200.17000,196.85000,199.67000,195.73300,1.69%,568834 +2023-12-26,199.78000,202.67500,199.53500,202.02000,198.03700,1.18%,981120 +2023-12-27,202.19000,204.51000,201.87000,204.27000,200.24200,1.11%,537425 +2023-12-28,204.98000,207.29000,204.25500,205.83000,201.77100,0.76%,535483 +2023-12-29,205.81000,206.79000,204.86500,205.75000,201.69300,-0.04%,441139 +2024-01-02,204.35000,204.96000,199.00000,199.89000,195.94900,-2.85%,616318 +2024-01-03,199.52000,199.74000,197.10000,197.12000,193.23300,-1.39%,399760 +2024-01-04,197.69000,199.59000,197.03000,197.09000,193.20400,-0.02%,366718 +2024-01-05,196.78000,198.28000,195.90000,196.35000,192.47800,-0.38%,501579 +2024-01-08,197.23000,200.04000,196.16000,200.00000,196.05600,1.86%,497727 +2024-01-09,198.82000,200.28000,198.20000,200.00000,196.05600,,370670 +2024-01-10,200.53000,202.02000,199.08000,201.97000,197.98800,0.98%,304831 +2024-01-11,202.42000,202.51000,200.03000,201.21000,197.24300,-0.38%,426748 +2024-01-12,202.11000,202.66000,200.71000,202.60000,198.60500,0.69%,300235 +2024-01-16,200.78000,202.78500,200.04000,202.16000,198.17400,-0.22%,422615 +2024-01-17,202.54000,204.80000,201.32000,201.95000,197.96800,-0.10%,402801 +2024-01-18,202.08000,203.18000,200.30000,201.23000,197.26200,-0.36%,450110 +2024-01-19,201.89000,205.01000,201.15000,204.89000,200.85000,1.82%,442629 +2024-01-22,205.31000,206.89000,205.31000,206.38000,202.31100,0.73%,367400 +2024-01-23,206.36000,207.42000,205.65000,206.32000,202.25200,-0.03%,342985 +2024-01-24,206.56000,207.78000,205.47500,206.07000,202.00700,-0.12%,440962 +2024-01-25,206.51000,208.48000,206.51000,208.25000,204.14400,1.06%,539563 +2024-01-26,208.02000,209.60500,207.53000,207.88000,203.78100,-0.18%,690421 +2024-01-29,207.25000,208.52000,206.85500,208.16000,204.05600,0.13%,1036232 +2024-01-30,208.00000,210.24000,208.00000,208.96000,204.84000,0.38%,1146077 +2024-01-31,209.24000,209.24000,203.91000,204.20000,200.17400,-2.28%,1191822 +2024-02-01,202.92000,203.34000,191.86500,201.63000,197.65400,-1.26%,1168969 +2024-02-02,201.03000,202.27000,197.86000,201.74000,197.76200,0.05%,713659 +2024-02-05,200.82000,201.03500,196.09000,198.23000,194.32100,-1.74%,840478 +2024-02-06,198.43000,199.24500,196.80500,198.85000,194.92900,0.31%,594097 +2024-02-07,199.24000,200.12300,197.23000,198.25000,194.34100,-0.30%,863243 +2024-02-08,199.79000,200.00000,198.15000,199.00000,195.07600,0.38%,583452 +2024-02-09,199.03000,199.85800,198.50000,198.98000,195.05700,-0.01%,622480 +2024-02-12,199.45000,199.56000,197.59000,197.63000,193.73300,-0.68%,554755 +2024-02-13,195.58000,195.75000,192.59700,193.56000,189.74300,-2.06%,530887 +2024-02-14,194.66000,196.94500,194.47000,196.47000,192.59600,1.50%,1092487 +2024-02-15,196.70000,198.60000,196.50000,198.30000,194.39000,0.93%,721488 +2024-02-16,197.90000,199.23000,196.95000,197.92000,194.01700,-0.19%,1212798 +2024-02-20,197.67000,197.67000,194.66000,195.16000,191.31200,-1.39%,527153 +2024-02-21,195.43000,196.76000,194.42000,196.58000,192.70400,0.73%,538269 +2024-02-22,197.93000,200.06000,197.93000,199.84000,195.90000,1.66%,490406 +2024-02-23,200.90000,201.93000,199.89000,201.49000,197.51700,0.83%,325227 +2024-02-26,201.24000,202.42000,200.72000,201.40000,197.42900,-0.04%,362140 +2024-02-27,200.95000,201.29000,198.83500,200.01000,196.06600,-0.69%,354429 +2024-02-28,200.20000,202.56000,199.30000,201.45000,197.47800,0.72%,314261 +2024-02-29,201.58000,204.12000,201.57000,203.58000,199.56600,1.06%,1120582 +2024-03-01,203.11000,203.93000,201.72800,203.74000,199.72300,0.08%,442380 +2024-03-04,203.23000,205.62000,203.23000,205.56000,201.50700,0.89%,461048 +2024-03-05,205.28000,205.28000,199.76400,201.20000,197.23300,-2.12%,416691 +2024-03-06,202.52000,204.79000,201.65000,203.02000,199.01700,0.90%,465498 +2024-03-07,204.38000,205.93200,203.57900,204.90000,200.86000,0.93%,519364 +2024-03-08,204.91000,205.64000,202.75000,203.55000,199.53600,-0.66%,446872 +2024-03-11,203.06000,203.70000,201.16000,202.36000,198.37000,-0.58%,295764 +2024-03-12,202.17000,204.94000,201.61800,204.01000,199.98700,0.82%,297907 +2024-03-13,204.13000,204.95000,202.58000,202.98000,198.97800,-0.50%,349630 +2024-03-14,202.49000,203.12000,198.78000,199.73000,196.57600,-1.60%,355086 +2024-03-15,197.95000,200.31000,197.95000,200.20000,197.03900,0.24%,856894 +2024-03-18,200.90000,201.20000,199.26200,199.48000,196.33000,-0.36%,462989 +2024-03-19,199.85000,202.36000,199.71600,202.25000,199.05600,1.39%,363891 +2024-03-20,202.50000,204.26500,202.50000,204.16000,200.93600,0.94%,323176 +2024-03-21,204.59000,206.59500,203.86500,206.05000,202.79600,0.93%,340129 +2024-03-22,206.15000,206.15000,202.76000,203.51000,200.29600,-1.23%,325733 +2024-03-25,203.50000,203.78500,202.01000,202.34000,199.14500,-0.57%,312264 +2024-03-26,202.27000,202.93000,200.82000,201.71000,198.52500,-0.31%,326979 +2024-03-27,203.25000,203.98000,201.94000,203.84000,200.62100,1.06%,362248 +2024-03-28,204.43000,205.61000,204.04000,204.86000,201.62500,0.50%,368236 +2024-04-01,204.26000,204.47500,203.01000,203.23000,200.02100,-0.80%,188154 +2024-04-02,202.05000,203.02000,201.05000,202.58000,199.38100,-0.32%,317546 +2024-04-03,202.00000,202.02500,198.72000,199.48000,196.33000,-1.53%,464652 +2024-04-04,201.10000,202.82000,198.53000,198.59000,195.45400,-0.45%,300960 +2024-04-05,199.00000,203.55000,199.00000,202.75000,199.54800,2.09%,471691 +2024-04-08,202.86000,205.19000,202.62500,204.87000,201.63500,1.05%,579562 +2024-04-09,206.12000,207.55000,204.95000,207.24000,203.96700,1.16%,576428 +2024-04-10,204.68000,204.81000,202.76500,203.57000,200.35500,-1.77%,414255 +2024-04-11,204.27000,204.90000,200.67000,200.75000,197.58000,-1.39%,434095 +2024-04-12,199.17000,200.06500,197.65000,198.83000,195.69000,-0.96%,400129 +2024-04-15,200.72000,201.11000,195.35500,195.67000,192.58000,-1.59%,332391 +2024-04-16,195.62000,196.36000,193.44000,193.61000,190.55300,-1.05%,500508 +2024-04-17,194.99000,194.99000,192.31000,193.45000,190.39500,-0.08%,421221 +2024-04-18,194.14000,195.48000,192.59900,192.98000,189.93300,-0.24%,391863 +2024-04-19,193.94000,194.92000,193.33000,193.38000,190.32600,0.21%,393844 +2024-04-22,194.30000,195.54000,193.02000,194.23000,191.16300,0.44%,321616 +2024-04-23,195.04000,196.14000,194.43000,195.91000,192.81600,0.86%,350594 +2024-04-24,195.20000,195.93000,193.68000,195.08000,191.99900,-0.42%,255805 +2024-04-25,194.22000,196.03000,192.72000,195.56000,192.47200,0.25%,257489 +2024-04-26,195.23000,196.04500,194.03000,194.15000,191.08400,-0.72%,211848 +2024-04-29,195.04000,196.36000,194.75000,196.29000,193.19000,1.10%,315245 +2024-04-30,196.15000,196.37000,193.36000,193.41000,190.35600,-1.47%,373520 +2024-05-01,193.71000,196.11000,192.86000,193.43000,190.37500,0.01%,333705 +2024-05-02,194.31000,195.78000,192.61000,195.35000,192.26500,0.99%,429709 +2024-05-03,196.95000,199.08000,196.82000,198.85000,195.71000,1.79%,437685 +2024-05-06,200.00000,200.96000,198.36000,200.68000,197.51100,0.92%,461646 +2024-05-07,201.94000,202.00000,200.33700,201.36000,198.18000,0.34%,469180 +2024-05-08,198.00000,198.72500,188.30000,190.46000,187.45200,-5.41%,875494 +2024-05-09,191.84000,194.18000,190.47000,193.06000,190.01100,1.37%,653452 +2024-05-10,194.03000,196.28000,193.57000,195.69000,192.60000,1.36%,560986 +2024-05-13,196.41000,198.29000,195.75000,197.80000,194.67600,1.08%,615111 +2024-05-14,198.34000,200.73500,198.02500,199.87000,196.71400,1.05%,502014 +2024-05-15,200.70000,202.69000,200.57000,202.12000,198.92800,1.13%,516122 +2024-05-16,202.64000,204.90000,202.19000,204.03000,200.80800,0.94%,505323 +2024-05-17,204.76000,204.76000,202.71000,203.49000,200.27700,-0.26%,544856 +2024-05-20,203.03000,203.41000,199.97000,200.39000,197.22600,-1.52%,496226 +2024-05-21,200.39000,200.46000,198.82000,199.97000,196.81200,-0.21%,551524 +2024-05-22,200.37000,205.05500,200.21500,203.96000,200.73900,2.00%,642090 +2024-05-23,204.08000,204.08000,200.82000,201.69000,198.50500,-1.11%,501655 +2024-05-24,201.88000,202.55000,199.72000,200.54000,197.37300,-0.57%,496230 +2024-05-28,200.00000,200.21000,195.22000,196.23000,193.13100,-2.15%,737428 +2024-05-29,194.93000,195.81000,194.09000,194.12000,191.05500,-1.08%,646083 +2024-05-30,194.91000,195.97000,193.46500,195.70000,192.61000,0.81%,584136 +2024-05-31,196.39000,201.19000,195.51000,200.77000,197.60000,2.59%,2491325 +2024-06-03,199.89000,200.85000,197.59000,199.58000,196.42800,-0.59%,550622 +2024-06-04,198.70000,200.44000,198.00500,199.98000,196.82200,0.20%,503343 +2024-06-05,200.27000,200.27000,197.14000,197.97000,194.84400,-1.01%,468657 +2024-06-06,198.80000,199.32000,197.41000,197.70000,194.57800,-0.14%,349976 +2024-06-07,196.89000,199.46000,196.24000,198.04000,194.91300,0.17%,365067 +2024-06-10,197.74000,197.74000,194.80000,196.85000,193.74100,-0.60%,398939 +2024-06-11,196.45000,197.64800,194.96300,196.67000,193.56400,-0.09%,327244 +2024-06-12,197.93000,198.70000,195.76000,196.96000,193.85000,0.15%,350458 +2024-06-13,196.21000,196.80500,194.91300,196.21000,193.11200,-0.38%,286599 +2024-06-14,194.39000,195.35500,192.68000,195.13000,192.83600,-0.55%,289934 +2024-06-17,195.14000,197.70000,193.85000,197.65000,195.32600,1.29%,444272 +2024-06-18,197.56000,199.92000,196.62000,199.24000,196.89800,0.80%,493918 +2024-06-20,198.94000,200.81000,198.48000,199.94000,197.58900,0.35%,372544 +2024-06-21,200.67000,201.32000,199.06500,200.79000,198.42900,0.43%,777778 +2024-06-24,201.18000,203.28000,200.17000,201.84000,199.46700,0.52%,385159 +2024-06-25,202.01000,202.13000,200.04000,200.49000,198.13300,-0.67%,367313 +2024-06-26,199.57000,200.50000,198.47000,200.42000,198.06400,-0.03%,378129 +2024-06-27,201.31000,202.49000,198.37000,199.21000,196.86800,-0.60%,433600 +2024-06-28,199.55000,200.72000,196.29000,197.00000,194.68400,-1.11%,1005172 +2024-07-01,197.57000,197.78000,195.64000,196.56000,194.24900,-0.22%,329061 +2024-07-02,196.72000,198.45500,196.43000,198.29000,195.95900,0.88%,264418 +2024-07-03,198.18000,200.95000,198.18000,199.50000,197.15500,0.61%,191892 +2024-07-05,199.46000,202.27000,199.10000,202.12000,199.74400,1.31%,384998 +2024-07-08,202.23000,203.33000,200.69000,201.77000,199.39800,-0.17%,389065 +2024-07-09,201.41000,201.75000,199.38000,199.99000,197.63900,-0.88%,470216 +2024-07-10,201.22000,201.62000,198.71000,200.58000,198.22200,0.30%,525335 +2024-07-11,201.41000,204.98000,201.01000,203.47000,201.07800,1.44%,370936 +2024-07-12,204.75000,207.00000,204.03100,205.45000,203.03500,0.97%,336694 +2024-07-15,205.82000,208.87000,205.71000,208.14000,205.69300,1.31%,298839 +2024-07-16,208.88000,211.68000,208.88000,209.74000,207.27400,0.77%,508726 +2024-07-17,209.55000,209.55000,207.54100,207.94000,205.49500,-0.86%,708687 +2024-07-18,207.01000,209.30000,204.70500,204.82000,202.41200,-1.50%,671895 +2024-07-19,206.13000,206.43000,200.63000,201.89000,199.51700,-1.43%,590978 +2024-07-22,202.65000,205.39000,201.67000,204.73000,202.32300,1.41%,827895 +2024-07-23,204.87000,206.31000,204.22000,205.55000,203.13300,0.40%,301263 +2024-07-24,205.55000,206.12500,202.84000,203.15000,200.76200,-1.17%,446212 +2024-07-25,203.77000,211.85000,203.77000,208.07000,205.62400,2.42%,385488 +2024-07-26,209.22000,213.24000,208.00000,212.63000,210.13000,2.19%,343817 +2024-07-29,212.99000,214.46000,210.90000,211.02000,208.53900,-0.76%,387867 +2024-07-30,212.46000,216.76500,211.86000,215.39000,212.85800,2.07%,523634 +2024-07-31,215.39000,216.86000,213.84000,214.00000,211.48400,-0.65%,516707 +2024-08-01,214.20000,215.34000,212.72000,214.95000,212.42300,0.44%,465476 +2024-08-02,214.89000,216.03000,210.23000,215.97000,213.43100,0.47%,655878 +2024-08-05,215.09000,215.09000,207.96000,208.52000,206.06900,-3.45%,835688 +2024-08-06,211.51000,223.81000,211.22500,218.55000,215.98100,4.81%,1155123 +2024-08-07,218.91000,220.70000,211.62000,211.91000,209.41900,-3.04%,895624 +2024-08-08,211.98000,219.52000,211.84000,216.04000,213.50000,1.95%,557904 +2024-08-09,215.42000,216.08500,213.28000,214.47000,211.94900,-0.73%,415112 +2024-08-12,214.64000,214.98700,210.78000,211.15000,208.66800,-1.55%,485914 +2024-08-13,211.36000,211.74000,207.58000,209.88000,207.41300,-0.60%,920923 +2024-08-14,209.56000,209.77000,206.28500,209.65000,207.18500,-0.11%,1487049 +2024-08-15,210.80000,210.87000,208.25000,208.99000,206.53300,-0.31%,761205 +2024-08-16,208.99000,210.13000,208.10000,208.71000,206.25600,-0.13%,538310 +2024-08-19,209.18000,210.16000,208.15000,209.27000,206.81000,0.27%,713031 +2024-08-20,209.53000,210.53000,208.19000,209.49000,207.02700,0.11%,529265 +2024-08-21,209.59000,211.48000,208.80000,211.14000,208.65800,0.79%,574355 +2024-08-22,211.14000,211.70500,209.39000,210.22000,207.74900,-0.44%,461255 +2024-08-23,211.10000,211.10000,208.28000,209.03000,206.57300,-0.57%,446492 +2024-08-26,209.50000,211.32000,208.80000,209.45000,206.98800,0.20%,483234 +2024-08-27,209.03000,211.20000,209.03000,210.16000,207.68900,0.34%,659206 +2024-08-28,210.68000,212.91500,210.14500,211.59000,209.10200,0.68%,488222 +2024-08-29,212.12000,213.21000,210.44000,212.10000,209.60600,0.24%,352696 +2024-08-30,213.42000,213.43000,210.10000,212.86000,210.35800,0.36%,646289 +2024-09-03,211.13000,212.90500,210.60000,211.45000,208.96400,-0.66%,637875 +2024-09-04,211.44000,212.36500,210.18000,211.94000,209.44800,0.23%,498260 +2024-09-05,212.07000,212.63000,208.83000,210.85000,208.37100,-0.51%,699960 +2024-09-06,210.31000,210.99000,206.95000,207.59000,205.14900,-1.55%,632306 +2024-09-09,208.14000,211.59500,208.14000,210.65000,208.17400,1.47%,455372 +2024-09-10,211.32000,214.48000,210.29000,214.15000,211.63200,1.66%,768988 +2024-09-11,212.74000,212.94000,208.02000,211.25000,208.76600,-1.35%,518294 +2024-09-12,210.10000,211.69000,208.58000,210.53000,208.92500,-0.34%,384845 +2024-09-13,210.70000,212.24000,210.39500,211.95000,210.33400,0.67%,366452 +2024-09-16,212.61000,214.22000,210.64000,211.64000,210.02600,-0.15%,292854 +2024-09-17,211.73000,213.27000,210.47000,210.96000,209.35100,-0.32%,374002 +2024-09-18,211.10000,212.69500,208.48000,208.59000,206.99900,-1.12%,532767 +2024-09-19,210.53000,210.57000,207.28000,208.99000,207.39600,0.19%,913686 +2024-09-20,208.39000,209.20000,207.21000,208.22000,206.63200,-0.37%,1172574 +2024-09-23,208.98000,210.71000,208.28500,210.65000,209.04400,1.17%,382853 +2024-09-24,210.17000,211.36000,208.89000,210.53000,208.92500,-0.06%,320482 +2024-09-25,211.43000,211.43000,208.14000,208.37000,206.78100,-1.03%,356192 +2024-09-26,208.91000,212.09000,208.41000,211.75000,210.13500,1.62%,757545 +2024-09-27,212.27000,214.29000,210.97000,212.03000,210.41300,0.13%,613692 +2024-09-30,211.60000,215.26000,211.60000,215.03000,213.39000,1.41%,725205 +2024-10-01,215.05000,215.56000,212.28000,214.69000,213.05300,-0.16%,556193 +2024-10-02,213.62000,215.82000,212.09000,213.75000,212.12000,-0.44%,499244 +2024-10-03,213.22000,215.17000,212.37000,215.00000,213.36000,0.58%,393220 +2024-10-04,215.36000,216.15000,213.12000,215.33000,213.68800,0.15%,341319 +2024-10-07,213.57000,215.89000,213.20000,215.18000,213.53900,-0.07%,389822 +2024-10-08,216.07000,217.42000,214.91000,216.81000,215.15700,0.76%,636642 +2024-10-09,217.87000,220.82000,217.51000,219.71000,218.03500,1.34%,364058 +2024-10-10,218.56000,219.25000,216.17000,216.83000,215.17700,-1.31%,419366 +2024-10-11,217.63000,222.80000,217.63000,220.74000,219.05700,1.80%,591262 +2024-10-14,221.00000,222.52500,220.30000,221.51000,219.82100,0.35%,334100 +2024-10-15,222.28000,224.32000,220.70000,221.75000,220.05900,0.11%,411215 +2024-10-16,221.16000,222.80000,218.97000,219.23000,217.55800,-1.14%,412162 +2024-10-17,219.92000,220.46000,217.28000,218.25000,216.58600,-0.45%,408966 +2024-10-18,218.72000,219.41000,217.65000,219.10000,217.42900,0.39%,288568 +2024-10-21,218.10000,219.38700,217.25000,218.81000,217.14100,-0.13%,421904 +2024-10-22,218.00000,218.41000,216.27000,216.90000,215.24600,-0.87%,323373 +2024-10-23,216.75000,218.44000,215.64000,216.36000,214.71000,-0.25%,230635 +2024-10-24,216.10000,217.79000,214.78900,216.76000,215.10700,0.18%,454938 +2024-10-25,217.53000,217.55000,212.65700,214.03000,212.39800,-1.26%,271083 +2024-10-28,215.13000,216.11000,212.91000,213.70000,212.07000,-0.15%,378459 +2024-10-29,213.58000,215.24000,212.64000,212.66000,211.03800,-0.49%,447020 +2024-10-30,214.57000,215.55000,212.32000,212.50000,210.88000,-0.08%,456526 +2024-10-31,211.30000,212.53000,209.52000,210.86000,209.25200,-0.77%,610913 +2024-11-01,211.22000,212.62000,209.82500,210.21000,208.60700,-0.31%,525248 +2024-11-04,210.77000,211.45000,209.12000,209.64000,208.04100,-0.27%,653949 +2024-11-05,208.59000,218.49000,208.19500,218.30000,216.63500,4.13%,651590 +2024-11-06,225.18000,225.29000,216.31000,219.46000,217.78600,0.53%,753771 +2024-11-07,220.14000,222.15300,218.37000,221.18000,219.49300,0.78%,433939 +2024-11-08,221.57000,226.16000,221.57000,225.21000,223.49300,1.82%,466059 +2024-11-11,226.00000,228.06000,225.15000,226.21000,224.48500,0.44%,536479 +2024-11-12,226.94000,228.75000,225.98000,226.86000,225.13000,0.29%,500297 +2024-11-13,226.34000,230.00000,226.34000,229.01000,227.26400,0.95%,434043 +2024-11-14,228.81000,229.18500,226.33500,227.56000,225.82500,-0.63%,562307 +2024-11-15,227.13000,229.64000,225.94000,227.78000,226.04300,0.10%,583317 +2024-11-18,227.26000,229.34000,226.83500,227.08000,225.34800,-0.31%,418085 +2024-11-19,225.49000,226.87000,223.98000,224.84000,223.12500,-0.99%,382865 +2024-11-20,224.85000,226.03000,222.01000,225.39000,223.67100,0.24%,457418 +2024-11-21,226.70000,228.69000,224.96000,227.47000,225.73500,0.92%,974932 +2024-11-22,229.29000,230.30500,227.20000,230.24000,228.48400,1.22%,943602 +2024-11-25,231.69000,234.45000,229.95000,233.23000,231.45100,1.30%,815534 +2024-11-26,234.17000,236.50000,232.55000,236.44000,234.63700,1.38%,655851 +2024-11-27,236.64000,237.74000,235.55000,235.80000,234.00200,-0.27%,361709 +2024-11-29,236.04000,236.94000,234.87000,236.02000,234.22000,0.09%,253044 +2024-12-02,236.23000,236.23000,233.05500,234.25000,232.46400,-0.75%,334807 +2024-12-03,233.82000,234.60000,229.93500,232.22000,230.44900,-0.87%,432184 +2024-12-04,231.88000,234.11000,230.88000,232.93000,231.15400,0.31%,483605 +2024-12-05,231.95000,236.10000,230.68000,235.91000,234.11100,1.28%,594430 +2024-12-06,236.29000,237.96000,235.37000,235.43000,233.63500,-0.20%,389430 +2024-12-09,234.56000,236.11000,232.13000,233.57000,231.78900,-0.79%,423587 +2024-12-10,233.89000,236.08000,230.05000,235.90000,234.10100,1.00%,342864 +2024-12-11,236.80000,237.01500,235.05000,235.59000,233.79300,-0.13%,361527 +2024-12-12,236.38000,236.68000,234.49500,235.89000,234.09100,0.13%,321326 +2024-12-13,234.93000,235.45000,233.19500,233.53000,232.62200,-1.00%,366702 +2024-12-16,233.88000,234.58000,231.44300,231.92000,231.01900,-0.69%,372053 +2024-12-17,231.88000,233.58000,229.27000,229.69000,228.79700,-0.96%,680469 +2024-12-18,228.91000,231.35000,222.87000,223.09000,222.22300,-2.87%,500245 +2024-12-19,223.29000,225.70000,223.21500,224.18000,223.30900,0.49%,474832 +2024-12-20,222.90000,228.08500,222.57000,226.01000,225.13200,0.82%,1191499 +2024-12-23,225.00000,225.43000,223.10000,224.49000,223.61800,-0.67%,306819 +2024-12-24,225.12000,227.47000,224.62500,227.34000,226.45700,1.27%,113761 +2024-12-26,225.90000,228.02000,225.50000,227.74000,226.85500,0.18%,301766 +2024-12-27,226.23000,227.91500,224.89000,226.37000,225.49000,-0.60%,231373 +2024-12-30,224.41000,226.34000,221.89000,225.50000,224.62400,-0.38%,389654 +2024-12-31,225.60000,227.13000,225.14000,226.09000,225.21100,0.26%,316105 +2025-01-02,226.48000,228.15000,225.08000,226.83000,225.94900,0.33%,626947 +2025-01-03,226.00000,229.97000,225.87500,229.23000,228.33900,1.06%,553388 +2025-01-06,228.24000,229.70000,224.93000,225.44000,224.56400,-1.65%,524948 +2025-01-07,226.04000,227.93000,225.23000,226.32000,225.44100,0.39%,627128 +2025-01-08,226.69000,229.73000,225.19900,229.49000,228.59800,1.40%,675908 +2025-01-10,227.63000,228.19500,220.00000,221.46000,220.59900,-3.50%,642686 +2025-01-13,221.29000,225.25000,220.13000,224.81000,223.93600,1.51%,393717 +2025-01-14,224.88000,227.66000,224.56200,227.12000,226.23700,1.03%,372505 +2025-01-15,230.00000,230.00000,226.22000,228.09000,227.20400,0.43%,372184 +2025-01-16,227.95000,231.88000,227.69000,231.04000,230.14200,1.29%,422879 +2025-01-17,231.87000,233.55500,230.15000,230.40000,229.50500,-0.28%,582537 +2025-01-21,232.49000,234.19800,231.65000,233.55000,232.64200,1.37%,465141 +2025-01-22,233.65000,236.05000,232.06000,234.95000,234.03700,0.60%,397047 +2025-01-23,235.18000,237.11000,234.06000,236.76000,235.84000,0.77%,443102 +2025-01-24,235.79000,237.81000,235.79000,237.35000,236.42800,0.25%,327315 +2025-01-27,237.41000,241.18000,236.52000,239.54000,238.60900,0.92%,420436 +2025-01-28,239.67000,241.45000,237.75000,237.91000,236.98500,-0.68%,390107 +2025-01-29,237.72000,238.83000,235.52000,235.56000,234.64500,-0.99%,478045 +2025-01-30,236.56000,240.11500,236.56000,239.12000,238.19100,1.51%,438326 +2025-01-31,231.03000,241.25000,230.69000,238.22000,237.29400,-0.38%,726786 +2025-02-03,237.12000,240.16000,234.31000,238.65000,237.72300,0.18%,515967 +2025-02-04,237.61000,242.03000,237.61000,240.59000,239.65500,0.81%,563587 +2025-02-05,241.82000,242.39000,240.05000,240.09000,239.15700,-0.21%,405543 +2025-02-06,240.41000,241.21500,238.43000,240.03000,239.09700,-0.02%,489977 +2025-02-07,240.98000,241.44500,239.06000,240.42000,239.48600,0.16%,321250 +2025-02-10,240.90000,242.87000,240.05000,242.34000,241.39800,0.80%,333911 +2025-02-11,241.71000,243.00000,239.66000,241.57000,240.63100,-0.32%,248601 +2025-02-12,238.56000,242.67000,238.09500,242.38000,241.43800,0.34%,406806 +2025-02-13,243.00000,243.63000,241.18000,242.75000,241.80700,0.15%,344379 +2025-02-14,243.23000,244.47000,240.24000,240.33000,239.39600,-1.00%,277689 +2025-02-18,239.61000,241.21000,238.49000,239.15000,238.22100,-0.49%,518629 +2025-02-19,239.25000,242.00000,230.87000,238.93000,238.00200,-0.09%,595494 +2025-02-20,238.00000,238.05000,234.51000,236.30000,235.38200,-1.10%,438837 +2025-02-21,235.75000,235.87000,233.90000,235.33000,234.41500,-0.41%,363116 +2025-02-24,235.05000,237.65000,234.44000,236.43000,235.51100,0.47%,283274 +2025-02-25,237.52000,239.07000,236.21000,236.80000,235.88000,0.16%,567920 +2025-02-26,236.19000,238.81000,235.58000,236.34000,235.42200,-0.19%,396851 +2025-02-27,237.15000,239.06500,236.80500,237.42000,236.49700,0.46%,322767 +2025-02-28,240.00000,242.88000,237.67000,241.22000,240.28300,1.60%,904152 +2025-03-03,242.00000,246.58000,241.93000,244.83000,243.87900,1.50%,500883 +2025-03-04,244.34000,246.55000,241.75500,241.83000,240.89000,-1.23%,897006 +2025-03-05,240.05000,245.33000,240.05000,242.49000,241.54800,0.27%,702537 +2025-03-06,241.46000,241.46000,237.37000,237.84000,236.91600,-1.92%,811035 +2025-03-07,236.74000,241.77500,234.98000,240.92000,239.98400,1.29%,632797 +2025-03-10,238.80000,240.45000,231.37000,232.45000,231.54700,-3.52%,1169477 +2025-03-11,233.51000,233.51000,226.19000,226.33000,225.45000,-2.63%,886650 +2025-03-12,227.80000,228.03000,222.91000,225.11000,224.23500,-0.54%,601535 +2025-03-13,223.59000,226.09000,222.55000,225.57000,225.57000,0.20%,494234 +2025-03-14,226.55000,228.55000,225.29000,227.65000,227.65000,0.92%,297669 +2025-03-17,227.16000,231.82000,227.16000,231.47000,231.47000,1.68%,765512 +2025-03-18,230.77000,231.53000,228.82000,231.23000,231.23000,-0.10%,471722 +2025-03-19,232.14000,236.69000,231.50000,235.37000,235.37000,1.79%,518736 +2025-03-20,234.36000,234.65500,231.69000,233.81000,233.81000,-0.66%,362248 +2025-03-21,232.38000,234.21000,230.96000,232.90000,232.90000,-0.39%,1115423 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CDNS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CDNS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e289656bf57874f9bc36bae2f75e6c8b50ae1ba0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CDNS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,18.53000,18.64000,18.36000,18.49000,18.49000,-0.19%,2674051 +2015-03-25,18.53000,18.58000,17.99000,17.99000,17.99000,-2.70%,2703863 +2015-03-26,17.88000,18.11000,17.67000,18.00000,18.00000,0.06%,3242355 +2015-03-27,17.99000,18.11000,17.83000,18.08000,18.08000,0.44%,1988542 +2015-03-30,17.99000,18.56000,17.88000,18.44000,18.44000,1.99%,2809642 +2015-03-31,18.32000,18.50000,18.09000,18.44000,18.44000,,3260186 +2015-04-01,18.44000,18.48000,18.20000,18.39000,18.39000,-0.27%,3222521 +2015-04-02,18.40000,18.66000,18.32000,18.50000,18.50000,0.60%,1957320 +2015-04-06,18.41000,18.58000,18.29000,18.46000,18.46000,-0.22%,5236139 +2015-04-07,18.46000,18.78000,18.31000,18.65000,18.65000,1.03%,5762417 +2015-04-08,18.72000,19.41000,18.69000,19.07000,19.07000,2.25%,7943448 +2015-04-09,19.00000,19.17000,18.81500,19.02000,19.02000,-0.26%,6509675 +2015-04-10,19.08000,19.50000,18.97000,19.05500,19.05500,0.18%,11189088 +2015-04-13,19.09000,19.33500,19.04000,19.07000,19.07000,0.08%,5153665 +2015-04-14,19.02000,19.10000,18.63000,18.65000,18.65000,-2.20%,4207740 +2015-04-15,18.70000,18.86000,18.57000,18.73000,18.73000,0.43%,4048573 +2015-04-16,18.71000,18.79000,18.58100,18.60000,18.60000,-0.69%,3169246 +2015-04-17,18.50000,18.55000,18.31500,18.43000,18.43000,-0.91%,4145383 +2015-04-20,17.76500,18.71000,17.76500,18.64000,18.64000,1.14%,3648693 +2015-04-21,18.73000,18.85000,18.61000,18.83000,18.83000,1.02%,3434821 +2015-04-22,18.91000,19.32000,18.73000,19.30000,19.30000,2.50%,4581273 +2015-04-23,19.27000,19.34000,19.14000,19.22000,19.22000,-0.41%,4587888 +2015-04-24,19.31000,19.33000,18.93000,18.99000,18.99000,-1.20%,4016240 +2015-04-27,19.03000,19.24000,18.73000,18.76000,18.76000,-1.21%,5528533 +2015-04-28,19.44000,19.82500,19.15000,19.42000,19.42000,3.52%,11954522 +2015-04-29,19.33000,19.53000,18.89000,18.93000,18.93000,-2.52%,9513267 +2015-04-30,18.84000,19.00000,18.59000,18.65000,18.65000,-1.48%,5531306 +2015-05-01,18.73000,19.09000,18.70500,18.96000,18.96000,1.66%,5079603 +2015-05-04,18.97000,19.19000,18.80500,18.87000,18.87000,-0.47%,4883143 +2015-05-05,18.78000,18.84000,18.55000,18.58500,18.58500,-1.51%,4733604 +2015-05-06,18.68000,18.71000,18.47000,18.64000,18.64000,0.30%,3899614 +2015-05-07,18.65000,19.02000,18.42300,18.98000,18.98000,1.82%,4431928 +2015-05-08,19.16000,19.33000,19.10000,19.18000,19.18000,1.05%,4974024 +2015-05-11,19.19000,19.24000,19.07000,19.14000,19.14000,-0.21%,3430492 +2015-05-12,19.09000,19.13000,18.85000,19.00000,19.00000,-0.73%,3458589 +2015-05-13,19.08000,19.22000,18.95000,18.99000,18.99000,-0.05%,3737842 +2015-05-14,19.11000,19.32000,19.05000,19.26000,19.26000,1.42%,3614972 +2015-05-15,19.24000,19.31000,19.13500,19.20000,19.20000,-0.31%,3508652 +2015-05-18,19.24000,19.49000,19.10000,19.48000,19.48000,1.46%,4116163 +2015-05-19,19.46000,19.60000,19.33000,19.40000,19.40000,-0.41%,3157600 +2015-05-20,19.46000,19.74000,19.39000,19.56000,19.56000,0.82%,4943246 +2015-05-21,19.53000,19.85000,19.45000,19.82000,19.82000,1.33%,5569859 +2015-05-22,19.75000,19.98000,19.73000,19.90000,19.90000,0.40%,8147677 +2015-05-26,19.83000,19.94000,19.75000,19.88500,19.88500,-0.08%,6696672 +2015-05-27,19.97000,20.16000,19.89000,20.11000,20.11000,1.13%,6930201 +2015-05-28,20.05000,20.18000,19.87000,19.92000,19.92000,-0.94%,4252782 +2015-05-29,19.94000,19.94000,19.69000,19.79000,19.79000,-0.65%,2341140 +2015-06-01,20.00000,20.02000,19.62000,19.81000,19.81000,0.10%,2699483 +2015-06-02,19.72000,20.03000,19.67000,19.95000,19.95000,0.71%,3208374 +2015-06-03,20.05000,20.28000,19.94000,20.22500,20.22500,1.38%,4270234 +2015-06-04,20.14000,20.24000,19.92000,20.13000,20.13000,-0.47%,4287145 +2015-06-05,20.06000,20.50600,19.94000,20.39000,20.39000,1.29%,5449515 +2015-06-08,20.34000,20.35000,19.77000,20.00000,20.00000,-1.91%,4792797 +2015-06-09,20.00000,20.00000,19.64000,19.71000,19.71000,-1.45%,4012328 +2015-06-10,19.80000,20.02000,19.76000,19.84000,19.84000,0.66%,4317035 +2015-06-11,19.92000,19.96000,19.63000,19.75000,19.75000,-0.45%,5136383 +2015-06-12,19.69000,19.88000,19.65000,19.85000,19.85000,0.51%,1920645 +2015-06-15,19.68000,19.85000,19.45000,19.82000,19.82000,-0.15%,2639082 +2015-06-16,19.75000,19.92000,19.69000,19.86000,19.86000,0.20%,2751455 +2015-06-17,19.94000,20.13000,19.87000,20.02000,20.02000,0.81%,3189049 +2015-06-18,20.00000,20.25000,19.89000,20.16000,20.16000,0.70%,2504217 +2015-06-19,19.83000,20.19000,19.75000,20.07000,20.07000,-0.45%,1480550 +2015-06-22,20.19000,20.24500,20.09000,20.15000,20.15000,0.40%,1626782 +2015-06-23,20.14000,20.18000,20.00000,20.05000,20.05000,-0.50%,3140729 +2015-06-24,20.03000,20.07000,19.82000,20.03000,20.03000,-0.10%,3023601 +2015-06-25,20.05000,20.16000,20.02000,20.14000,20.14000,0.55%,1968820 +2015-06-26,20.11000,20.18000,19.93500,20.04000,20.04000,-0.50%,1940305 +2015-06-29,19.88000,19.92000,19.47000,19.49000,19.49000,-2.74%,2021934 +2015-06-30,19.63000,19.74000,19.43000,19.66000,19.66000,0.87%,2672759 +2015-07-01,19.81000,19.96000,19.37500,19.49000,19.49000,-0.86%,2184300 +2015-07-02,19.50000,19.53500,19.27000,19.36000,19.36000,-0.67%,1114757 +2015-07-06,19.19000,19.42500,19.10000,19.38000,19.38000,0.10%,2279900 +2015-07-07,19.40000,19.43000,18.97000,19.27000,19.27000,-0.57%,1690007 +2015-07-08,19.10000,19.26000,19.08000,19.22000,19.22000,-0.26%,2673425 +2015-07-09,19.43000,19.61000,19.12000,19.45000,19.45000,1.20%,3073768 +2015-07-10,19.59000,19.71500,19.45000,19.58000,19.58000,0.67%,2085255 +2015-07-13,19.72000,19.82000,19.60000,19.79000,19.79000,1.07%,2068799 +2015-07-14,19.78000,19.83000,19.68000,19.69000,19.69000,-0.51%,2666935 +2015-07-15,19.70000,19.79000,19.52000,19.69000,19.69000,,2347914 +2015-07-16,19.73000,19.87000,19.53000,19.56000,19.56000,-0.66%,3123644 +2015-07-17,19.47000,19.58000,19.34000,19.54000,19.54000,-0.10%,3923945 +2015-07-20,19.59000,20.04000,19.53000,19.94000,19.94000,2.05%,3152530 +2015-07-21,19.91000,19.96000,19.74000,19.80000,19.80000,-0.70%,2179984 +2015-07-22,19.63000,19.76000,19.43000,19.49000,19.49000,-1.57%,4814267 +2015-07-23,19.56000,19.67000,19.26000,19.30000,19.30000,-0.97%,2977142 +2015-07-24,19.28000,19.41000,19.06000,19.16000,19.16000,-0.73%,1565835 +2015-07-27,19.00000,19.17000,18.88000,18.97000,18.97000,-0.99%,2680713 +2015-07-28,19.66000,21.14100,19.51000,20.79000,20.79000,9.59%,11387515 +2015-07-29,20.80000,21.00000,20.66000,20.97000,20.97000,0.87%,3201617 +2015-07-30,20.89000,21.02000,20.82000,20.93000,20.93000,-0.19%,2784590 +2015-07-31,20.95000,21.12000,20.84000,20.97000,20.97000,0.19%,1618423 +2015-08-03,20.92000,20.99000,20.80000,20.98000,20.98000,0.05%,1914688 +2015-08-04,20.98000,21.06000,20.89000,20.94000,20.94000,-0.19%,1707605 +2015-08-05,21.05000,21.28000,21.05000,21.10000,21.10000,0.76%,1973272 +2015-08-06,21.10000,21.26000,20.67000,20.80000,20.80000,-1.42%,1406610 +2015-08-07,20.81000,20.93000,20.75000,20.90000,20.90000,0.48%,1253806 +2015-08-10,20.91000,21.44500,20.87000,21.38000,21.38000,2.30%,2106189 +2015-08-11,21.25000,21.55000,21.17000,21.35000,21.35000,-0.14%,3716689 +2015-08-12,21.11000,21.26000,20.82000,21.25000,21.25000,-0.47%,1878490 +2015-08-13,21.18000,21.54000,21.18000,21.35000,21.35000,0.47%,1503718 +2015-08-14,21.30000,21.59000,21.26800,21.56000,21.56000,0.98%,1684421 +2015-08-17,21.54000,21.85000,21.39000,21.80000,21.80000,1.11%,1587982 +2015-08-18,21.57000,21.75000,21.45000,21.62000,21.62000,-0.83%,1846942 +2015-08-19,21.43000,21.86000,21.38000,21.63000,21.63000,0.05%,2236858 +2015-08-20,21.48000,21.48000,20.46000,20.47000,20.47000,-5.36%,2261916 +2015-08-21,20.32000,20.41000,19.80000,19.80000,19.80000,-3.27%,2478249 +2015-08-24,18.77000,19.74500,18.13300,19.00000,19.00000,-4.04%,3238208 +2015-08-25,19.60000,19.60000,18.73000,18.75000,18.75000,-1.32%,2461077 +2015-08-26,19.17000,19.59000,18.70000,19.51000,19.51000,4.05%,2509743 +2015-08-27,19.74000,19.96000,19.55000,19.94000,19.94000,2.20%,2740078 +2015-08-28,19.87000,20.44500,19.87000,20.14000,20.14000,1.00%,1985178 +2015-08-31,20.00000,20.27500,19.96000,20.02000,20.02000,-0.60%,1362385 +2015-09-01,19.70000,19.97000,19.27000,19.72000,19.72000,-1.50%,2404338 +2015-09-02,19.96000,19.99500,19.56000,19.93000,19.93000,1.06%,2407704 +2015-09-03,20.03000,20.71000,19.96000,20.52000,20.52000,2.96%,3632541 +2015-09-04,20.24000,20.51000,20.13000,20.29000,20.29000,-1.12%,1866680 +2015-09-08,20.66000,20.92000,20.54000,20.85000,20.85000,2.76%,2375682 +2015-09-09,21.00000,21.08000,20.59000,20.61000,20.61000,-1.15%,2010473 +2015-09-10,20.60000,21.00000,20.55000,20.77000,20.77000,0.78%,2603015 +2015-09-11,20.73000,20.81000,20.52000,20.65000,20.65000,-0.58%,2510592 +2015-09-14,20.50000,20.83000,20.50000,20.67000,20.67000,0.10%,2207901 +2015-09-15,20.73000,21.19000,20.68000,21.14000,21.14000,2.27%,1523729 +2015-09-16,21.19000,21.32900,21.00000,21.20000,21.20000,0.28%,1612934 +2015-09-17,21.09000,21.37000,21.01000,21.13000,21.13000,-0.33%,1742350 +2015-09-18,20.85000,21.10500,20.76000,20.81000,20.81000,-1.51%,2787105 +2015-09-21,21.00000,21.21500,20.80000,21.08000,21.08000,1.30%,2395296 +2015-09-22,20.88000,21.25000,20.73400,21.21000,21.21000,0.62%,3041061 +2015-09-23,21.26000,21.29000,20.96000,21.18000,21.18000,-0.14%,1778344 +2015-09-24,21.06000,21.13000,20.77000,21.05000,21.05000,-0.61%,1785199 +2015-09-25,21.25000,21.34000,20.84000,20.95500,20.95500,-0.45%,1702092 +2015-09-28,20.89000,21.11000,20.48000,20.48000,20.48000,-2.27%,1975479 +2015-09-29,20.53000,20.66000,20.37000,20.44000,20.44000,-0.20%,2570188 +2015-09-30,20.67000,20.79500,20.49000,20.68000,20.68000,1.17%,3329977 +2015-10-01,20.74000,20.80000,20.23000,20.52000,20.52000,-0.77%,3485979 +2015-10-02,20.31000,20.81000,20.08000,20.81000,20.81000,1.41%,3447540 +2015-10-05,20.95000,21.30000,20.91600,21.30000,21.30000,2.35%,3092331 +2015-10-06,21.37000,21.53000,21.18000,21.32000,21.32000,0.09%,3767154 +2015-10-07,21.40000,21.50000,20.99000,21.40000,21.40000,0.38%,3208348 +2015-10-08,21.31000,21.39000,21.12000,21.37000,21.37000,-0.14%,2425178 +2015-10-09,21.42000,21.80000,21.09300,21.75000,21.75000,1.78%,2469944 +2015-10-12,21.73000,21.79000,21.64000,21.66000,21.66000,-0.41%,1419991 +2015-10-13,21.59000,21.79000,21.34000,21.63000,21.63000,-0.14%,2295126 +2015-10-14,21.59000,21.77500,21.33000,21.34000,21.34000,-1.34%,2856643 +2015-10-15,21.44000,21.52000,21.22500,21.39000,21.39000,0.23%,2414825 +2015-10-16,21.46000,21.52000,21.27000,21.35000,21.35000,-0.19%,2378791 +2015-10-19,21.33000,21.42500,21.07000,21.21000,21.21000,-0.66%,4199976 +2015-10-20,21.20000,21.30000,21.10000,21.14000,21.14000,-0.33%,3485393 +2015-10-21,21.28000,21.34000,20.98000,21.00000,21.00000,-0.66%,2775514 +2015-10-22,21.09000,21.45000,21.00000,21.12000,21.12000,0.57%,4770339 +2015-10-23,21.26000,21.40500,21.09500,21.39500,21.39500,1.30%,2984085 +2015-10-26,21.33000,21.53000,21.33000,21.35000,21.35000,-0.21%,2858090 +2015-10-27,22.00000,23.30000,21.75000,21.75000,21.75000,1.87%,10502015 +2015-10-28,21.88000,22.44000,21.80000,22.41000,22.41000,3.03%,5651997 +2015-10-29,22.32000,22.41000,22.00000,22.04000,22.04000,-1.65%,3060080 +2015-10-30,22.13000,22.32000,21.94000,22.22000,22.22000,0.82%,3136554 +2015-11-02,22.19000,22.44000,22.19000,22.26000,22.26000,0.18%,630677 +2015-11-03,22.26000,22.40000,22.18000,22.26000,22.26000,,700865 +2015-11-04,22.33000,22.57000,22.23000,22.45000,22.45000,0.85%,7754392 +2015-11-05,22.49000,22.56000,22.31000,22.46000,22.46000,0.04%,3854654 +2015-11-06,22.40000,22.71000,22.40000,22.71000,22.71000,1.11%,1856859 +2015-11-09,22.63000,22.73000,22.44000,22.58000,22.58000,-0.57%,5178505 +2015-11-10,22.58000,22.84000,22.55000,22.78000,22.78000,0.89%,4473569 +2015-11-11,22.90000,22.96000,22.54000,22.56000,22.56000,-0.97%,4394495 +2015-11-12,22.45000,22.68000,22.10000,22.43000,22.43000,-0.58%,2040726 +2015-11-13,22.36000,22.52000,22.19000,22.29000,22.29000,-0.62%,3047998 +2015-11-16,22.25000,22.49500,22.23000,22.49000,22.49000,0.90%,2268486 +2015-11-17,22.52000,22.75000,22.48000,22.61000,22.61000,0.53%,1998226 +2015-11-18,22.63000,22.92000,22.44000,22.91000,22.91000,1.33%,2127694 +2015-11-19,22.97000,23.21000,22.93000,23.13000,23.13000,0.96%,2243372 +2015-11-20,22.15000,22.16000,21.34000,21.47000,21.47000,-7.18%,9270543 +2015-11-23,21.52000,21.99000,21.52000,21.71000,21.71000,1.12%,4123752 +2015-11-24,21.66000,21.92500,21.55000,21.72000,21.72000,0.05%,4569659 +2015-11-25,21.78000,22.14000,21.72000,22.08000,22.08000,1.66%,2561103 +2015-11-27,22.14000,22.43000,22.00000,22.37000,22.37000,1.31%,1532706 +2015-11-30,22.36000,22.47000,22.24000,22.30000,22.30000,-0.31%,3317627 +2015-12-01,22.35000,22.63000,21.95000,22.27000,22.27000,-0.13%,568514 +2015-12-02,22.29000,22.40000,22.17000,22.22000,22.22000,-0.22%,2101415 +2015-12-03,22.23000,22.23000,20.96000,21.22000,21.22000,-4.50%,5808638 +2015-12-04,21.29000,21.75000,21.25000,21.65000,21.65000,2.03%,2459474 +2015-12-07,21.56000,21.76000,21.43000,21.56000,21.56000,-0.42%,2831061 +2015-12-08,21.80000,21.80000,21.33000,21.50000,21.50000,-0.28%,2559210 +2015-12-09,21.40000,21.66000,21.05000,21.11000,21.11000,-1.81%,2929248 +2015-12-10,21.16000,21.29000,20.95000,21.14000,21.14000,0.14%,2698578 +2015-12-11,20.97000,21.37000,20.88000,21.09000,21.09000,-0.24%,2443893 +2015-12-14,21.51000,21.51000,20.96000,21.19000,21.19000,0.47%,3164274 +2015-12-15,21.34000,21.77000,21.25000,21.61000,21.61000,1.98%,4557239 +2015-12-16,21.57000,21.80000,21.37000,21.77000,21.77000,0.74%,3854442 +2015-12-17,21.79000,21.84000,21.33000,21.34000,21.34000,-1.98%,1767085 +2015-12-18,21.26000,21.52000,21.00000,21.00000,21.00000,-1.59%,5059499 +2015-12-21,21.11000,21.21000,20.70000,20.92000,20.92000,-0.38%,3592824 +2015-12-22,20.97000,21.24500,20.53000,21.18000,21.18000,1.24%,2040528 +2015-12-23,21.24000,21.48000,21.07000,21.32000,21.32000,0.66%,2435477 +2015-12-24,21.38000,21.59000,21.21000,21.29000,21.29000,-0.14%,950425 +2015-12-28,21.18000,21.25000,21.02000,21.21000,21.21000,-0.38%,1934183 +2015-12-29,21.28000,21.48000,21.04000,21.27000,21.27000,0.28%,2425265 +2015-12-30,21.26000,21.37000,21.14000,21.22000,21.22000,-0.24%,1753882 +2015-12-31,21.12000,21.15000,20.79000,20.81000,20.81000,-1.93%,3118160 +2016-01-04,20.00000,20.57000,20.00000,20.53000,20.53000,-1.35%,3404640 +2016-01-05,20.53000,20.64000,20.41000,20.54000,20.54000,0.05%,3540144 +2016-01-06,20.24000,20.38000,20.11000,20.20000,20.20000,-1.66%,2583927 +2016-01-07,19.84000,20.08000,19.73000,19.75000,19.75000,-2.23%,2535770 +2016-01-08,19.85000,19.94000,19.22000,19.24000,19.24000,-2.58%,4222787 +2016-01-11,19.25000,19.56000,19.05500,19.28000,19.28000,0.21%,4339528 +2016-01-12,19.42000,19.51000,18.94000,19.14000,19.14000,-0.73%,4200494 +2016-01-13,19.27000,19.30000,18.48000,18.66000,18.66000,-2.51%,5422484 +2016-01-14,18.69000,19.48000,18.55500,19.38000,19.38000,3.86%,5900743 +2016-01-15,18.82000,19.15000,18.58600,19.00000,19.00000,-1.96%,3375299 +2016-01-19,19.20000,19.34500,18.72000,18.85000,18.85000,-0.79%,2948998 +2016-01-20,18.54000,19.17000,18.32000,19.04000,19.04000,1.01%,3606315 +2016-01-21,19.12000,19.26000,18.84000,18.93000,18.93000,-0.58%,1752874 +2016-01-22,19.20000,19.55000,19.13000,19.52000,19.52000,3.12%,2531577 +2016-01-25,19.46000,19.56000,18.85500,18.87000,18.87000,-3.33%,2689536 +2016-01-26,18.92000,19.43000,18.85000,19.30000,19.30000,2.28%,3364086 +2016-01-27,19.52000,19.52000,18.74000,18.84000,18.84000,-2.38%,3167398 +2016-01-28,19.00000,19.13000,18.77000,18.99000,18.99000,0.80%,1511644 +2016-01-29,19.10000,19.61000,19.10000,19.56000,19.56000,3.00%,2716389 +2016-02-01,19.36000,19.75500,18.81000,19.54000,19.54000,-0.10%,3425226 +2016-02-02,19.34000,19.50000,18.98000,19.23000,19.23000,-1.59%,1763325 +2016-02-03,19.31000,19.49000,18.97000,19.23000,19.23000,,5954206 +2016-02-04,20.91000,21.43500,20.24000,20.40000,20.40000,6.08%,7515795 +2016-02-05,20.31000,20.40000,19.90000,20.00000,20.00000,-1.96%,6054546 +2016-02-08,19.76000,19.99000,19.02000,19.60000,19.60000,-2.00%,5961987 +2016-02-09,19.35000,20.01000,19.35000,19.82000,19.82000,1.12%,6568952 +2016-02-10,19.97000,20.63000,19.94000,20.44000,20.44000,3.13%,5904384 +2016-02-11,20.05000,20.56000,20.04000,20.15000,20.15000,-1.42%,5455174 +2016-02-12,20.40000,20.49000,20.08000,20.28000,20.28000,0.65%,3136145 +2016-02-16,20.48000,20.87000,20.32000,20.61000,20.61000,1.63%,5435191 +2016-02-17,20.56000,21.07000,20.56000,20.95000,20.95000,1.65%,5266003 +2016-02-18,20.95000,21.09000,20.41000,20.78000,20.78000,-0.81%,3910084 +2016-02-19,20.73000,21.00000,20.59500,20.95000,20.95000,0.82%,2548636 +2016-02-22,21.08000,21.29000,20.86000,21.25000,21.25000,1.43%,3900791 +2016-02-23,21.13000,21.24000,20.94000,21.10000,21.10000,-0.71%,2708770 +2016-02-24,20.43000,21.35000,20.43000,21.30000,21.30000,0.95%,3015270 +2016-02-25,21.30000,21.64000,21.23000,21.61000,21.61000,1.46%,1902936 +2016-02-26,21.67000,21.93000,21.59000,21.63000,21.63000,0.09%,2698181 +2016-02-29,21.54000,21.75000,21.40000,21.55000,21.55000,-0.37%,2209315 +2016-03-01,21.65000,21.98000,21.59000,21.97000,21.97000,1.95%,3150823 +2016-03-02,21.95000,22.28500,21.92000,22.17000,22.17000,0.91%,2462372 +2016-03-03,22.10000,22.18500,21.87500,22.16000,22.16000,-0.05%,2028961 +2016-03-04,22.16000,22.46000,22.13000,22.30000,22.30000,0.63%,1880072 +2016-03-07,22.17000,22.38000,22.14000,22.27000,22.27000,-0.13%,1478121 +2016-03-08,22.18000,22.20500,21.93000,21.94000,21.94000,-1.48%,1758627 +2016-03-09,22.02000,22.16000,21.88000,22.01000,22.01000,0.32%,2495694 +2016-03-10,22.16000,22.30000,21.90000,22.24000,22.24000,1.04%,2006819 +2016-03-11,21.94000,22.65000,21.94000,22.54000,22.54000,1.35%,2136859 +2016-03-14,22.43000,22.72000,22.43000,22.61000,22.61000,0.31%,2212882 +2016-03-15,22.56000,22.67000,22.45000,22.66000,22.66000,0.22%,2376221 +2016-03-16,22.44000,23.04000,22.44000,23.02000,23.02000,1.59%,2184420 +2016-03-17,22.94000,23.30000,22.94000,23.17000,23.17000,0.65%,5132540 +2016-03-18,23.15000,23.30000,23.11000,23.17000,23.17000,,5679243 +2016-03-21,23.17000,23.17000,22.63000,22.93000,22.93000,-1.04%,2458029 +2016-03-22,23.05000,23.07000,22.79000,22.93000,22.93000,,2001158 +2016-03-23,22.92000,23.01000,22.77000,22.88000,22.88000,-0.22%,1647679 +2016-03-24,22.72000,23.00500,22.72000,23.00000,23.00000,0.52%,1691729 +2016-03-28,23.00000,23.07000,22.82000,22.97000,22.97000,-0.13%,1512381 +2016-03-29,22.96000,23.61000,22.82000,23.59000,23.59000,2.70%,2896332 +2016-03-30,23.67000,23.75000,23.23000,23.37000,23.37000,-0.93%,1736390 +2016-03-31,23.38000,23.73000,23.36000,23.58000,23.58000,0.90%,1813573 +2016-04-01,23.49000,23.64000,23.40000,23.64000,23.64000,0.25%,2329658 +2016-04-04,23.60000,23.65000,23.50000,23.55000,23.55000,-0.38%,3221505 +2016-04-05,23.37000,23.56000,23.31000,23.50000,23.50000,-0.21%,2611711 +2016-04-06,23.24000,23.47000,23.10000,23.46000,23.46000,-0.17%,2267645 +2016-04-07,23.33000,23.42000,23.05000,23.21000,23.21000,-1.07%,3390874 +2016-04-08,23.30000,23.56000,23.20900,23.41000,23.41000,0.86%,2455342 +2016-04-11,23.44000,23.67000,23.17000,23.23000,23.23000,-0.77%,2159945 +2016-04-12,23.27000,23.37000,22.79000,22.98000,22.98000,-1.08%,2927463 +2016-04-13,23.11000,23.36500,22.93000,23.33000,23.33000,1.52%,2045185 +2016-04-14,23.36000,23.54000,23.30000,23.32000,23.32000,-0.04%,1302247 +2016-04-15,23.33000,23.48000,23.26000,23.46000,23.46000,0.60%,1606320 +2016-04-18,23.39000,23.69000,23.27000,23.63000,23.63000,0.72%,1717550 +2016-04-19,23.63000,23.74000,23.46000,23.62000,23.62000,-0.04%,2921714 +2016-04-20,23.50000,23.65000,23.37000,23.51000,23.51000,-0.47%,3261184 +2016-04-21,23.56000,23.67000,23.40000,23.58000,23.58000,0.30%,1799566 +2016-04-22,23.49000,23.78500,23.43000,23.74000,23.74000,0.68%,4137950 +2016-04-25,23.76000,23.89000,23.66000,23.80000,23.80000,0.25%,3530882 +2016-04-26,23.50000,23.71000,23.00000,23.53000,23.53000,-1.13%,6290416 +2016-04-27,23.53000,23.76000,23.30000,23.73000,23.73000,0.85%,2981930 +2016-04-28,23.68000,23.89000,23.28000,23.35000,23.35000,-1.60%,1795844 +2016-04-29,23.28000,23.38000,23.04000,23.19000,23.19000,-0.69%,1898536 +2016-05-02,23.21000,23.58000,23.12000,23.54000,23.54000,1.51%,2276578 +2016-05-03,23.33000,23.47000,23.22000,23.36000,23.36000,-0.76%,1737116 +2016-05-04,23.31000,23.41500,23.03000,23.14000,23.14000,-0.94%,1918404 +2016-05-05,23.22000,23.37000,22.97000,23.06000,23.06000,-0.35%,2363345 +2016-05-06,23.02000,23.44000,22.94500,23.35000,23.35000,1.26%,2056277 +2016-05-09,23.25000,23.65500,23.19100,23.61000,23.61000,1.11%,2790840 +2016-05-10,23.66000,23.68000,23.35000,23.64000,23.64000,0.13%,3413441 +2016-05-11,23.63000,23.76000,23.49000,23.60000,23.60000,-0.17%,1638349 +2016-05-12,23.63000,23.72000,23.27000,23.45000,23.45000,-0.64%,1772174 +2016-05-13,23.49000,23.92500,23.45000,23.68000,23.68000,0.98%,3397141 +2016-05-16,23.80000,24.17500,23.76000,23.95000,23.95000,1.14%,3466061 +2016-05-17,23.93000,23.99000,23.50000,23.56000,23.56000,-1.63%,2120013 +2016-05-18,23.52000,24.10500,23.51000,23.92000,23.92000,1.53%,2651158 +2016-05-19,23.76000,24.03000,23.54000,23.77000,23.77000,-0.63%,2607625 +2016-05-20,23.95000,24.55000,23.68000,24.55000,24.55000,3.28%,4874038 +2016-05-23,24.62000,24.64000,24.28900,24.38000,24.38000,-0.69%,3478094 +2016-05-24,24.54000,25.25000,24.49000,25.21000,25.21000,3.40%,5129089 +2016-05-25,25.27000,25.49000,24.83000,24.94000,24.94000,-1.07%,4325017 +2016-05-26,24.93000,25.05000,24.85000,24.93000,24.93000,-0.04%,2497297 +2016-05-27,24.86000,25.07000,24.45100,25.05000,25.05000,0.48%,2884609 +2016-05-31,25.08000,25.25000,24.68000,24.72000,24.72000,-1.32%,21211564 +2016-06-01,24.62000,24.82000,24.43100,24.74000,24.74000,0.08%,4772310 +2016-06-02,24.72000,24.77000,24.49000,24.73000,24.73000,-0.04%,3198141 +2016-06-03,24.77000,24.79000,24.34000,24.70000,24.70000,-0.12%,2224985 +2016-06-06,24.87000,25.14500,24.79000,24.88000,24.88000,0.73%,2881541 +2016-06-07,25.07000,25.18000,24.78000,24.86000,24.86000,-0.08%,2163329 +2016-06-08,24.93000,24.94000,24.72000,24.88000,24.88000,0.08%,2065844 +2016-06-09,24.86000,24.90000,24.72000,24.86000,24.86000,-0.08%,1979895 +2016-06-10,24.64000,24.81500,24.55000,24.70000,24.70000,-0.64%,1967869 +2016-06-13,24.59000,24.83500,24.41000,24.59000,24.59000,-0.45%,2221247 +2016-06-14,24.29000,24.45000,24.21000,24.39000,24.39000,-0.81%,3573432 +2016-06-15,24.49000,24.50000,24.30000,24.35000,24.35000,-0.16%,1863543 +2016-06-16,24.33000,24.46000,24.20000,24.40000,24.40000,0.21%,1571825 +2016-06-17,24.37000,24.37000,24.11000,24.26000,24.26000,-0.57%,4055146 +2016-06-20,24.47000,24.83000,24.42000,24.48000,24.48000,0.91%,3461591 +2016-06-21,24.49000,24.67000,24.39500,24.44000,24.44000,-0.16%,2186946 +2016-06-22,24.44000,24.50000,24.26500,24.29000,24.29000,-0.61%,2596559 +2016-06-23,24.41000,24.63500,24.25000,24.62000,24.62000,1.36%,2949088 +2016-06-24,23.76000,24.16000,23.74000,23.78000,23.78000,-3.41%,3438083 +2016-06-27,23.52000,23.58000,22.99000,23.07000,23.07000,-2.99%,2351649 +2016-06-28,23.23000,23.64000,23.15000,23.60000,23.60000,2.30%,1566579 +2016-06-29,23.83000,23.98500,23.66300,23.95000,23.95000,1.48%,1723621 +2016-06-30,24.06000,24.37000,24.01000,24.30000,24.30000,1.46%,2979190 +2016-07-01,24.30000,24.51500,24.26000,24.38000,24.38000,0.33%,1404162 +2016-07-05,24.23000,24.43500,24.19000,24.40000,24.40000,0.08%,1857670 +2016-07-06,24.34000,24.51000,24.19000,24.44000,24.44000,0.16%,2634174 +2016-07-07,24.47000,24.67000,24.42000,24.58000,24.58000,0.57%,1671264 +2016-07-08,24.70000,25.13500,24.58000,25.05000,25.05000,1.91%,1949882 +2016-07-11,25.12000,25.48000,25.00000,25.38000,25.38000,1.32%,2126927 +2016-07-12,25.46000,25.68500,25.40000,25.58000,25.58000,0.79%,1934836 +2016-07-13,25.60000,25.74500,25.50000,25.51000,25.51000,-0.27%,1543296 +2016-07-14,25.66000,25.82500,25.62000,25.73000,25.73000,0.86%,1383818 +2016-07-15,25.72000,25.80000,25.53000,25.58000,25.58000,-0.58%,1800184 +2016-07-18,25.63000,25.73000,25.51500,25.66000,25.66000,0.31%,1418809 +2016-07-19,25.66000,25.92000,25.54000,25.90000,25.90000,0.94%,2217300 +2016-07-20,26.00000,26.23000,25.90000,26.11000,26.11000,0.81%,3129544 +2016-07-21,26.03000,26.10900,25.79000,25.84000,25.84000,-1.03%,1128515 +2016-07-22,25.81000,26.13500,25.68000,26.07000,26.07000,0.89%,1743292 +2016-07-25,26.07000,26.23500,25.91900,26.13000,26.13000,0.23%,2470431 +2016-07-26,25.51000,25.76000,24.25000,24.26000,24.26000,-7.16%,5696704 +2016-07-27,24.40000,24.49000,24.12000,24.18000,24.18000,-0.33%,3195500 +2016-07-28,24.23000,24.42000,24.01000,24.01000,24.01000,-0.70%,2351805 +2016-07-29,24.05000,24.16000,23.83000,24.05000,24.05000,0.17%,2482460 +2016-08-01,24.00000,24.27500,24.00000,24.15000,24.15000,0.42%,1807091 +2016-08-02,24.09000,24.21000,23.94000,23.95000,23.95000,-0.83%,1800656 +2016-08-03,23.98000,24.22000,23.88000,24.22000,24.22000,1.13%,1110192 +2016-08-04,24.19000,24.36000,24.13000,24.33000,24.33000,0.45%,1367639 +2016-08-05,24.37000,24.74000,24.36000,24.68000,24.68000,1.44%,1283576 +2016-08-08,24.70000,24.80000,24.62000,24.69000,24.69000,0.04%,1125420 +2016-08-09,24.75000,24.79000,24.57500,24.63000,24.63000,-0.24%,1665904 +2016-08-10,24.62000,24.75000,24.61000,24.68000,24.68000,0.20%,1343673 +2016-08-11,24.81000,24.97000,24.67000,24.80000,24.80000,0.49%,1778343 +2016-08-12,24.72000,24.84000,24.68000,24.71000,24.71000,-0.36%,1182023 +2016-08-15,24.71000,24.90000,24.03000,24.75000,24.75000,0.16%,1982906 +2016-08-16,24.65000,24.71000,24.35000,24.37000,24.37000,-1.54%,2223870 +2016-08-17,24.41000,24.50000,24.18000,24.42000,24.42000,0.21%,1877037 +2016-08-18,24.39000,24.80000,24.39000,24.76000,24.76000,1.39%,1323372 +2016-08-19,24.75000,24.99500,24.18000,24.99000,24.99000,0.93%,1982769 +2016-08-22,24.90000,25.04000,24.80000,24.95000,24.95000,-0.16%,1397000 +2016-08-23,25.08000,25.31000,24.97000,25.24000,25.24000,1.16%,1361657 +2016-08-24,25.17000,25.28000,25.09000,25.21000,25.21000,-0.12%,2585349 +2016-08-25,25.10000,25.46500,25.09000,25.43000,25.43000,0.87%,1608173 +2016-08-26,25.48000,25.71000,25.38000,25.57000,25.57000,0.55%,1749819 +2016-08-29,25.58000,25.71000,25.37000,25.57000,25.57000,,2303017 +2016-08-30,25.53000,25.64000,25.43000,25.52000,25.52000,-0.20%,1429891 +2016-08-31,25.49000,25.54000,25.27000,25.44000,25.44000,-0.31%,3213088 +2016-09-01,25.41000,25.66000,25.40000,25.51000,25.51000,0.28%,1571087 +2016-09-02,25.65000,25.95000,25.65000,25.91000,25.91000,1.57%,1493889 +2016-09-06,25.90000,25.97000,25.76000,25.84000,25.84000,-0.27%,1483856 +2016-09-07,25.90000,26.21000,25.58000,25.98000,25.98000,0.54%,1521595 +2016-09-08,25.88000,25.96000,25.71000,25.71000,25.71000,-1.04%,1227518 +2016-09-09,25.55000,25.75000,25.03000,25.04000,25.04000,-2.61%,1736936 +2016-09-12,24.94000,25.30000,24.84000,25.29000,25.29000,1.00%,1559093 +2016-09-13,25.09000,25.18000,24.55000,24.62000,24.62000,-2.65%,2249844 +2016-09-14,24.66000,24.66000,24.28000,24.39000,24.39000,-0.93%,2523795 +2016-09-15,24.39000,24.95500,24.33000,24.83000,24.83000,1.80%,2247139 +2016-09-16,24.81000,24.90000,24.20000,24.23000,24.23000,-2.42%,4874403 +2016-09-19,24.35000,24.54000,24.26000,24.40000,24.40000,0.70%,2272313 +2016-09-20,24.54000,24.74500,24.49000,24.50000,24.50000,0.41%,1839358 +2016-09-21,24.64000,24.73500,24.35000,24.66000,24.66000,0.65%,1894145 +2016-09-22,25.28000,25.28000,24.76000,25.08000,25.08000,1.70%,2126972 +2016-09-23,24.97000,25.12000,24.81000,24.81000,24.81000,-1.08%,1017417 +2016-09-26,24.72000,24.87000,24.61000,24.78000,24.78000,-0.12%,1037558 +2016-09-27,24.78000,25.18000,24.61000,25.15000,25.15000,1.49%,1409297 +2016-09-28,25.16000,25.33500,25.02000,25.32000,25.32000,0.68%,998088 +2016-09-29,25.29000,25.39000,25.17500,25.22000,25.22000,-0.39%,1387941 +2016-09-30,25.37000,25.65500,25.22200,25.53000,25.53000,1.23%,1758558 +2016-10-03,25.50000,25.59000,25.34500,25.41000,25.41000,-0.47%,1342281 +2016-10-04,25.51000,25.55000,25.23000,25.35000,25.35000,-0.24%,1172986 +2016-10-05,25.42000,25.63000,25.39000,25.47000,25.47000,0.47%,1894519 +2016-10-06,25.49000,25.57000,25.28000,25.49000,25.49000,0.08%,1109351 +2016-10-07,25.50000,25.60000,25.33000,25.53000,25.53000,0.16%,1518905 +2016-10-10,25.94000,26.45000,25.81000,26.25000,26.25000,2.82%,1908221 +2016-10-11,26.15000,26.15000,25.54000,25.66000,25.66000,-2.25%,1864473 +2016-10-12,25.60000,25.87000,25.60000,25.75000,25.75000,0.35%,1101994 +2016-10-13,25.67000,25.97000,25.17000,25.92000,25.92000,0.66%,2341346 +2016-10-14,26.09000,26.28000,25.96400,25.99000,25.99000,0.27%,1456628 +2016-10-17,26.00000,26.20000,25.89000,25.95000,25.95000,-0.15%,1429388 +2016-10-18,26.26000,26.38000,26.10000,26.24000,26.24000,1.12%,1101529 +2016-10-19,28.00000,28.00000,26.10500,26.14000,26.14000,-0.38%,2169913 +2016-10-20,26.02000,26.09000,25.73000,25.82000,25.82000,-1.22%,1887574 +2016-10-21,25.82000,25.93000,25.64500,25.71000,25.71000,-0.43%,1833708 +2016-10-24,25.92000,26.03500,25.64000,25.74000,25.74000,0.12%,2832394 +2016-10-25,26.23000,26.24000,24.99000,25.50000,25.50000,-0.93%,5224206 +2016-10-26,25.41000,25.72000,25.29000,25.52000,25.52000,0.08%,2913703 +2016-10-27,25.69000,25.98000,25.29000,25.36000,25.36000,-0.63%,2034673 +2016-10-28,25.44000,25.69000,25.32000,25.38000,25.38000,0.08%,1480417 +2016-10-31,25.38000,25.66000,25.38000,25.58000,25.58000,0.79%,1715896 +2016-11-01,25.55000,25.65000,24.99000,25.16000,25.16000,-1.64%,1877067 +2016-11-02,25.06000,25.40000,24.71000,24.76000,24.76000,-1.59%,2761262 +2016-11-03,24.80000,25.07000,24.72000,24.79000,24.79000,0.12%,1793469 +2016-11-04,24.78000,25.20500,24.63000,24.93000,24.93000,0.56%,1427400 +2016-11-07,25.30000,25.50000,25.21000,25.44000,25.44000,2.05%,1106671 +2016-11-08,25.33000,25.73000,25.32000,25.46000,25.46000,0.08%,1445173 +2016-11-09,25.07000,25.32000,24.59000,25.06000,25.06000,-1.57%,2330689 +2016-11-10,25.16000,25.39000,24.47100,24.84000,24.84000,-0.88%,2738500 +2016-11-11,24.84000,25.56000,24.74000,25.33000,25.33000,1.97%,2129491 +2016-11-14,26.95000,26.95000,25.29000,25.51000,25.51000,0.71%,5489896 +2016-11-15,25.51000,25.68000,25.30000,25.44000,25.44000,-0.27%,3296914 +2016-11-16,25.92000,25.92000,25.18000,25.85000,25.85000,1.61%,1972535 +2016-11-17,25.81000,26.53000,25.81000,26.48000,26.48000,2.44%,1967312 +2016-11-18,26.97000,26.97000,26.38000,26.40000,26.40000,-0.30%,1491872 +2016-11-21,26.45000,26.87000,26.45000,26.86000,26.86000,1.74%,2369115 +2016-11-22,26.90000,27.03500,26.68000,26.77000,26.77000,-0.34%,2490543 +2016-11-23,26.65000,26.77000,26.40000,26.49000,26.49000,-1.05%,2525071 +2016-11-25,26.50000,26.93000,26.50000,26.76000,26.76000,1.02%,706323 +2016-11-28,26.63000,26.73700,26.47000,26.52000,26.52000,-0.90%,1438429 +2016-11-29,26.45000,26.73000,26.35000,26.59000,26.59000,0.26%,1335198 +2016-11-30,26.45000,26.74000,26.22000,26.28000,26.28000,-1.17%,2041970 +2016-12-01,26.18000,26.19000,25.14000,25.18000,25.18000,-4.19%,2138643 +2016-12-02,25.14000,25.50000,24.95000,25.32000,25.32000,0.56%,2003020 +2016-12-05,25.42000,25.72000,25.34000,25.53000,25.53000,0.83%,1613585 +2016-12-06,25.53000,25.78000,25.49000,25.59000,25.59000,0.24%,1655332 +2016-12-07,25.53000,26.03000,25.50000,25.96000,25.96000,1.45%,1796704 +2016-12-08,25.95000,26.30500,25.93000,26.18000,26.18000,0.85%,1453049 +2016-12-09,26.28000,26.35000,25.94000,25.95000,25.95000,-0.88%,1584555 +2016-12-12,25.66000,25.87000,25.40000,25.85000,25.85000,-0.39%,1740086 +2016-12-13,25.88000,26.11000,25.79000,25.83000,25.83000,-0.08%,1678632 +2016-12-14,24.15000,25.96000,24.15000,25.66000,25.66000,-0.66%,1471441 +2016-12-15,25.63000,25.90000,25.50000,25.53000,25.53000,-0.51%,2315211 +2016-12-16,25.49000,25.82000,25.48000,25.54000,25.54000,0.04%,5104026 +2016-12-19,25.51000,25.88000,25.49000,25.69000,25.69000,0.59%,1766142 +2016-12-20,25.72000,25.93000,25.68000,25.92000,25.92000,0.90%,1264547 +2016-12-21,25.86000,25.97000,25.75500,25.78000,25.78000,-0.54%,985854 +2016-12-22,25.76000,25.83000,25.37500,25.52000,25.52000,-1.01%,985775 +2016-12-23,25.53000,25.78000,25.53000,25.76000,25.76000,0.94%,781439 +2016-12-27,25.82000,26.08000,25.76000,25.88000,25.88000,0.47%,812644 +2016-12-28,25.88000,25.92000,25.35000,25.39000,25.39000,-1.89%,1180290 +2016-12-29,25.36000,25.52000,25.24000,25.52000,25.52000,0.51%,734802 +2016-12-30,25.53000,25.64000,25.18000,25.22000,25.22000,-1.18%,1064157 +2017-01-03,25.43000,25.68000,25.24000,25.34000,25.34000,0.48%,1367726 +2017-01-04,25.34000,25.74000,25.33000,25.57000,25.57000,0.91%,2025164 +2017-01-05,25.61000,25.91000,25.57000,25.66000,25.66000,0.35%,1196418 +2017-01-06,25.63000,25.84000,25.54000,25.65000,25.65000,-0.04%,1072572 +2017-01-09,25.57000,25.86000,25.55000,25.72000,25.72000,0.27%,996275 +2017-01-10,25.75000,26.02000,25.71000,25.77000,25.77000,0.19%,976554 +2017-01-11,25.81000,26.16000,25.80000,26.11000,26.11000,1.32%,1017825 +2017-01-12,26.00000,26.00000,25.55000,25.94000,25.94000,-0.65%,878175 +2017-01-13,25.70000,26.20000,25.42000,26.07000,26.07000,0.50%,882206 +2017-01-17,25.96000,26.04000,25.75000,25.80000,25.80000,-1.04%,919925 +2017-01-18,25.85000,26.06000,25.69000,25.91000,25.91000,0.43%,962414 +2017-01-19,26.00000,26.22000,25.88000,25.97000,25.97000,0.23%,1077064 +2017-01-20,25.99000,26.25000,25.90000,25.94000,25.94000,-0.12%,973886 +2017-01-23,25.83000,26.06500,25.62000,25.67000,25.67000,-1.04%,1474545 +2017-01-24,25.74000,26.27000,25.67000,26.23000,26.23000,2.18%,2415765 +2017-01-25,26.45000,26.47000,26.14000,26.26000,26.26000,0.11%,1438117 +2017-01-26,26.31000,26.37000,25.94000,25.96000,25.96000,-1.14%,1185700 +2017-01-27,26.01000,26.24000,25.97000,26.22000,26.22000,1.00%,934148 +2017-01-30,26.18000,26.24000,25.76000,26.12000,26.12000,-0.38%,1460956 +2017-01-31,25.98000,26.11000,25.71000,26.03000,26.03000,-0.34%,3939816 +2017-02-01,26.03000,26.14000,25.77000,25.82000,25.82000,-0.81%,3228666 +2017-02-02,26.49000,29.31000,26.14000,28.93000,28.93000,12.04%,10785100 +2017-02-03,29.05000,29.58000,28.87000,29.13000,29.13000,0.69%,5230867 +2017-02-06,28.99000,29.59000,28.92000,29.38000,29.38000,0.86%,2257041 +2017-02-07,29.35000,29.69000,29.32000,29.38000,29.38000,,2730087 +2017-02-08,29.29000,29.43000,29.01000,29.24000,29.24000,-0.48%,2024926 +2017-02-09,29.31000,29.63000,29.29000,29.55000,29.55000,1.06%,1682264 +2017-02-10,29.70000,29.75000,29.44000,29.53000,29.53000,-0.07%,1562288 +2017-02-13,29.60000,29.88000,29.50000,29.82000,29.82000,0.98%,1673202 +2017-02-14,29.64000,29.94000,29.64000,29.92000,29.92000,0.34%,1289694 +2017-02-15,29.56000,30.18000,29.56000,30.10000,30.10000,0.60%,2377899 +2017-02-16,30.12000,30.41300,30.00000,30.24000,30.24000,0.47%,3381692 +2017-02-17,29.91000,30.20000,29.69000,30.20000,30.20000,-0.13%,3707204 +2017-02-21,30.03000,30.82000,29.99000,30.79000,30.79000,1.95%,2624538 +2017-02-22,30.85000,30.94000,30.78000,30.86000,30.86000,0.23%,1901357 +2017-02-23,30.94000,30.99000,30.40000,30.78000,30.78000,-0.26%,2416104 +2017-02-24,30.60000,31.29000,30.58000,31.29000,31.29000,1.66%,1935748 +2017-02-27,31.28000,31.54000,31.18000,31.54000,31.54000,0.80%,2249356 +2017-02-28,31.54000,31.54000,30.89000,30.90000,30.90000,-2.03%,2523822 +2017-03-01,31.22000,31.35000,30.61000,31.31000,31.31000,1.33%,2651615 +2017-03-02,31.19000,31.36000,31.00000,31.09000,31.09000,-0.70%,1421735 +2017-03-03,31.03000,31.16000,30.90500,31.10000,31.10000,0.03%,1666134 +2017-03-06,30.96000,31.10000,30.84000,31.01000,31.01000,-0.29%,1161906 +2017-03-07,31.10000,31.29000,31.00000,31.24000,31.24000,0.74%,2304956 +2017-03-08,31.22000,31.35000,31.22000,31.33000,31.33000,0.29%,1940920 +2017-03-09,31.26000,31.30000,31.01000,31.23000,31.23000,-0.32%,1406853 +2017-03-10,31.37000,31.44000,31.26000,31.40000,31.40000,0.54%,1606725 +2017-03-13,31.36000,31.70000,31.27000,31.67000,31.67000,0.86%,1796747 +2017-03-14,31.55000,31.64000,31.43500,31.60000,31.60000,-0.22%,851622 +2017-03-15,31.73000,31.73000,31.26500,31.58000,31.58000,-0.06%,2968828 +2017-03-16,31.59000,31.91000,31.42500,31.63000,31.63000,0.16%,1269062 +2017-03-17,31.73000,31.99500,31.65000,31.86000,31.86000,0.73%,3364730 +2017-03-20,31.93000,32.06000,31.70000,31.93000,31.93000,0.22%,1383653 +2017-03-21,32.09000,32.19000,31.44000,31.51000,31.51000,-1.32%,1689241 +2017-03-22,30.35000,31.88000,30.35000,31.78000,31.78000,0.86%,1116473 +2017-03-23,31.80000,31.96000,31.63000,31.73000,31.73000,-0.16%,988075 +2017-03-24,31.78000,32.02000,31.53000,31.61000,31.61000,-0.38%,1298868 +2017-03-27,31.36000,31.76500,31.06000,31.68000,31.68000,0.22%,2097196 +2017-03-28,31.71000,31.80000,31.37000,31.38000,31.38000,-0.95%,2091409 +2017-03-29,31.37000,31.54500,31.28000,31.52000,31.52000,0.45%,2378036 +2017-03-30,31.54000,31.64000,31.32000,31.35000,31.35000,-0.54%,2284558 +2017-03-31,31.39000,31.48000,31.27000,31.40000,31.40000,0.16%,4610647 +2017-04-03,31.40000,31.46000,31.01500,31.15000,31.15000,-0.80%,3303380 +2017-04-04,31.14000,31.36000,31.02000,31.10000,31.10000,-0.16%,2471189 +2017-04-05,31.14000,31.39000,30.81000,30.85000,30.85000,-0.80%,2919947 +2017-04-06,30.98000,31.24500,30.86000,31.17000,31.17000,1.04%,2422321 +2017-04-07,31.07000,31.22000,30.92000,31.18000,31.18000,0.03%,2474890 +2017-04-10,31.21000,31.43500,31.00000,31.35000,31.35000,0.55%,1289812 +2017-04-11,31.33000,31.48000,31.15000,31.48000,31.48000,0.41%,2347008 +2017-04-12,31.43000,31.56000,30.92000,31.27000,31.27000,-0.67%,1931669 +2017-04-13,31.22000,31.40000,31.04000,31.11000,31.11000,-0.51%,1218709 +2017-04-17,31.12000,31.38000,31.12000,31.38000,31.38000,0.87%,2059021 +2017-04-18,31.31000,32.16000,31.20000,32.16000,32.16000,2.49%,3231500 +2017-04-19,32.20000,32.55000,32.15000,32.45000,32.45000,0.90%,2556750 +2017-04-20,32.59000,32.84500,32.31000,32.77000,32.77000,0.99%,3382436 +2017-04-21,32.65000,32.94000,32.54000,32.88000,32.88000,0.34%,3103861 +2017-04-24,33.07000,33.61000,32.98000,33.48000,33.48000,1.82%,3892015 +2017-04-25,31.80000,32.28000,31.22000,31.93000,31.93000,-4.63%,5475300 +2017-04-26,31.99000,32.00000,31.60000,31.75000,31.75000,-0.56%,3303799 +2017-04-27,31.83000,32.19500,31.83000,32.04000,32.04000,0.91%,1808701 +2017-04-28,32.05000,32.60000,31.93000,32.57000,32.57000,1.65%,3025527 +2017-05-01,32.73000,32.94000,32.57500,32.71000,32.71000,0.43%,2216110 +2017-05-02,32.72000,32.86000,32.59300,32.79000,32.79000,0.24%,1988174 +2017-05-03,32.71000,32.77000,32.52500,32.76000,32.76000,-0.09%,1622215 +2017-05-04,32.74000,32.92000,32.63000,32.76000,32.76000,,1214377 +2017-05-05,32.86000,33.06000,32.78000,33.04000,33.04000,0.85%,1171558 +2017-05-08,33.00000,33.02000,32.77500,32.83000,32.83000,-0.64%,1460758 +2017-05-09,32.93000,33.14000,32.87000,33.00000,33.00000,0.52%,1402625 +2017-05-10,33.03000,33.08600,32.86000,32.93000,32.93000,-0.21%,1216005 +2017-05-11,32.86000,32.99000,32.68000,32.99000,32.99000,0.18%,1631398 +2017-05-12,33.02000,33.10000,32.74000,32.89000,32.89000,-0.30%,916760 +2017-05-15,33.06000,33.19000,32.93000,33.15000,33.15000,0.79%,1405859 +2017-05-16,33.25000,33.31000,33.03000,33.24000,33.24000,0.27%,1674597 +2017-05-17,32.92000,33.05000,32.39000,32.39000,32.39000,-2.56%,1555494 +2017-05-18,32.28000,32.70000,32.07000,32.32000,32.32000,-0.22%,2741771 +2017-05-19,32.61000,32.87500,32.38000,32.78000,32.78000,1.42%,2155424 +2017-05-22,32.89000,33.56000,32.76500,33.53000,33.53000,2.29%,2465730 +2017-05-23,33.57000,34.11500,33.31000,34.02000,34.02000,1.46%,3026051 +2017-05-24,34.06000,34.31000,33.80000,34.27000,34.27000,0.73%,2716502 +2017-05-25,34.32000,34.87000,34.30000,34.76000,34.76000,1.43%,2104930 +2017-05-26,34.70000,35.29000,34.57000,34.93000,34.93000,0.49%,2225636 +2017-05-30,34.87000,35.11500,34.71000,34.93000,34.93000,,1547254 +2017-05-31,34.99000,35.40000,34.83000,35.14000,35.14000,0.60%,4453529 +2017-06-01,35.15000,35.43000,34.70500,34.98000,34.98000,-0.46%,2143955 +2017-06-02,35.03000,35.43000,35.03000,35.27000,35.27000,0.83%,1718056 +2017-06-05,35.31000,35.65000,35.31000,35.52000,35.52000,0.71%,1192074 +2017-06-06,35.40000,35.60000,35.28000,35.41000,35.41000,-0.31%,1350637 +2017-06-07,35.48000,35.61000,35.20000,35.35000,35.35000,-0.17%,1546257 +2017-06-08,35.41000,35.54000,35.20000,35.44000,35.44000,0.25%,1068501 +2017-06-09,35.53000,35.69000,34.19000,34.72000,34.72000,-2.03%,1373043 +2017-06-12,34.47000,34.52000,33.56000,34.23000,34.23000,-1.41%,3361303 +2017-06-13,34.46000,34.74500,34.35000,34.40000,34.40000,0.50%,2116096 +2017-06-14,34.55000,34.69000,33.96000,34.34000,34.34000,-0.17%,1247062 +2017-06-15,33.97000,34.49000,33.65000,34.15000,34.15000,-0.55%,1163761 +2017-06-16,34.08000,34.37000,33.90000,34.18000,34.18000,0.09%,2178822 +2017-06-19,34.31000,34.49000,34.04000,34.26000,34.26000,0.23%,2754314 +2017-06-20,34.25000,34.65500,34.00500,34.09000,34.09000,-0.50%,1449649 +2017-06-21,34.22000,34.44000,33.96000,34.27000,34.27000,0.53%,1904217 +2017-06-22,34.36000,34.41000,34.02000,34.28000,34.28000,0.03%,1031004 +2017-06-23,34.28000,34.46500,34.21000,34.26000,34.26000,-0.06%,1633290 +2017-06-26,34.36000,34.52000,34.17000,34.30000,34.30000,0.12%,966819 +2017-06-27,34.21000,34.22500,33.63500,33.69000,33.69000,-1.78%,1064130 +2017-06-28,33.92000,34.22000,33.58000,34.09000,34.09000,1.19%,1133734 +2017-06-29,33.95000,34.08000,33.03000,33.44000,33.44000,-1.91%,1315786 +2017-06-30,33.55000,33.76500,33.35000,33.49000,33.49000,0.15%,1206808 +2017-07-03,33.58000,33.61000,32.96000,33.07000,33.07000,-1.25%,677748 +2017-07-05,33.12000,33.35000,32.97000,33.27000,33.27000,0.60%,1707643 +2017-07-06,33.13000,33.39000,32.85000,33.28000,33.28000,0.03%,2016627 +2017-07-07,33.35000,33.85500,33.13000,33.67000,33.67000,1.17%,1588579 +2017-07-10,33.69000,34.05000,33.54000,33.90000,33.90000,0.68%,909788 +2017-07-11,33.86000,34.23000,33.81500,34.15000,34.15000,0.74%,1008726 +2017-07-12,34.37000,34.78500,34.19000,34.73000,34.73000,1.70%,1204074 +2017-07-13,34.80000,34.80000,34.34000,34.45000,34.45000,-0.81%,1008627 +2017-07-14,34.52000,34.84000,34.39000,34.73000,34.73000,0.81%,951851 +2017-07-17,34.63000,34.79000,34.54000,34.71000,34.71000,-0.06%,914056 +2017-07-18,34.69000,34.84000,34.50900,34.81000,34.81000,0.29%,1075137 +2017-07-19,34.89000,35.39500,34.83000,35.32000,35.32000,1.47%,1592762 +2017-07-20,35.31000,35.31000,34.75000,35.09000,35.09000,-0.65%,1516298 +2017-07-21,34.92000,35.10000,34.82000,34.98000,34.98000,-0.31%,1532270 +2017-07-24,34.98000,35.10000,34.76000,35.07000,35.07000,0.26%,3536184 +2017-07-25,35.50000,36.84000,35.26100,36.64000,36.64000,4.48%,5568907 +2017-07-26,36.76000,37.50000,36.70000,37.18000,37.18000,1.47%,3776526 +2017-07-27,37.36000,37.51000,36.45000,36.98000,36.98000,-0.54%,2374534 +2017-07-28,36.78000,37.27000,36.77000,37.01000,37.01000,0.08%,1164899 +2017-07-31,37.03000,37.29000,36.70000,36.90000,36.90000,-0.30%,1720803 +2017-08-01,36.96000,37.09000,36.68000,36.72000,36.72000,-0.49%,1804614 +2017-08-02,36.84000,36.88000,35.95000,36.05000,36.05000,-1.82%,2820243 +2017-08-03,36.18000,36.28000,35.95500,36.21000,36.21000,0.44%,2713141 +2017-08-04,36.19000,36.36000,35.91000,36.20000,36.20000,-0.03%,1705705 +2017-08-07,36.22000,36.77900,36.22000,36.63000,36.63000,1.19%,1421364 +2017-08-08,36.61000,36.94500,36.52000,36.80000,36.80000,0.46%,2017154 +2017-08-09,36.58000,36.65500,36.40000,36.56000,36.56000,-0.65%,1507511 +2017-08-10,36.43000,36.56000,36.07000,36.19000,36.19000,-1.01%,1600222 +2017-08-11,36.29000,36.67000,36.17000,36.34000,36.34000,0.41%,1373597 +2017-08-14,36.53000,37.06000,36.45000,37.01000,37.01000,1.84%,1505335 +2017-08-15,37.02000,37.28000,36.96000,37.22000,37.22000,0.57%,1398568 +2017-08-16,37.15000,37.70000,37.01500,37.56000,37.56000,0.91%,1139141 +2017-08-17,37.44000,37.60000,36.81000,36.84000,36.84000,-1.92%,1289414 +2017-08-18,36.92000,37.14000,36.69000,36.95000,36.95000,0.30%,953244 +2017-08-21,36.88000,37.00000,36.69000,36.99000,36.99000,0.11%,856240 +2017-08-22,37.07000,37.46000,36.99000,37.45000,37.45000,1.24%,1599898 +2017-08-23,37.24000,37.56000,37.22000,37.34000,37.34000,-0.29%,1216027 +2017-08-24,37.44000,37.48000,37.01000,37.18000,37.18000,-0.43%,1333174 +2017-08-25,37.32000,37.70000,37.11000,37.40000,37.40000,0.59%,1497707 +2017-08-28,37.48000,37.86000,37.40000,37.77000,37.77000,0.99%,1459265 +2017-08-29,37.57000,37.95000,37.45000,37.91000,37.91000,0.37%,1502570 +2017-08-30,37.90000,38.44000,37.85200,38.36000,38.36000,1.19%,1169949 +2017-08-31,38.49000,39.30000,38.46000,39.29000,39.29000,2.42%,2428369 +2017-09-01,39.30000,39.49000,38.68000,38.69000,38.69000,-1.53%,1465589 +2017-09-05,38.51000,38.78000,37.84000,38.24000,38.24000,-1.16%,2617761 +2017-09-06,38.37000,38.49500,38.09000,38.27000,38.27000,0.08%,2008873 +2017-09-07,38.36000,38.74000,38.32000,38.43000,38.43000,0.42%,919234 +2017-09-08,38.43000,38.51000,38.22500,38.24000,38.24000,-0.49%,1013315 +2017-09-11,38.13000,38.13000,37.47000,37.61000,37.61000,-1.65%,6583309 +2017-09-12,37.74000,37.84000,36.83000,37.55000,37.55000,-0.16%,4199945 +2017-09-13,37.56000,37.66000,37.14000,37.45000,37.45000,-0.27%,4978826 +2017-09-14,37.24000,38.37000,37.17000,38.02000,38.02000,1.52%,5927095 +2017-09-15,38.00000,38.50000,37.76000,38.27000,38.27000,0.66%,28682770 +2017-09-18,38.50000,38.86000,38.34000,38.78000,38.78000,1.33%,3801974 +2017-09-19,38.80000,38.98000,38.57000,38.82000,38.82000,0.10%,4065217 +2017-09-20,38.71000,38.81000,38.10000,38.36000,38.36000,-1.18%,3701537 +2017-09-21,38.49000,38.51000,38.20000,38.43000,38.43000,0.18%,2165774 +2017-09-22,38.39000,38.92000,38.33000,38.88000,38.88000,1.17%,1794413 +2017-09-25,38.85000,38.87000,38.22000,38.42000,38.42000,-1.18%,1972410 +2017-09-26,38.68000,38.79000,38.32000,38.33000,38.33000,-0.23%,2060588 +2017-09-27,38.50000,38.97000,38.50000,38.92000,38.92000,1.54%,2630016 +2017-09-28,38.93000,39.14000,38.76500,39.00000,39.00000,0.21%,1424190 +2017-09-29,39.08000,39.47000,38.98000,39.47000,39.47000,1.21%,3285596 +2017-10-02,39.79000,40.06000,39.60000,39.70000,39.70000,0.58%,2110196 +2017-10-03,39.81000,40.15500,39.70000,40.06000,40.06000,0.91%,1600207 +2017-10-04,39.93000,40.33000,39.93000,40.25000,40.25000,0.47%,1584483 +2017-10-05,40.34000,40.44000,40.16000,40.39000,40.39000,0.35%,1120274 +2017-10-06,40.42000,40.73000,40.14000,40.68000,40.68000,0.72%,1738901 +2017-10-09,40.68000,41.08000,40.68000,41.01000,41.01000,0.81%,1481045 +2017-10-10,41.05000,41.13500,40.67000,41.01000,41.01000,,1657654 +2017-10-11,41.14000,41.47000,41.06000,41.39000,41.39000,0.93%,2495113 +2017-10-12,41.39000,42.20000,41.32000,41.82000,41.82000,1.04%,2275785 +2017-10-13,42.00000,42.19000,41.89000,42.00000,42.00000,0.43%,2085111 +2017-10-16,42.09000,42.56500,41.87000,41.97000,41.97000,-0.07%,2513365 +2017-10-17,42.00000,42.00000,41.64000,41.81000,41.81000,-0.38%,1864791 +2017-10-18,41.80000,42.05000,41.53000,41.79000,41.79000,-0.05%,2769986 +2017-10-19,41.66000,41.87000,41.32000,41.81000,41.81000,0.05%,1172089 +2017-10-20,41.99000,42.45000,41.83000,42.28000,42.28000,1.12%,1761229 +2017-10-23,42.47000,42.56000,42.09000,42.15000,42.15000,-0.31%,1293534 +2017-10-24,42.16000,42.33000,41.93000,42.31000,42.31000,0.38%,2184418 +2017-10-25,42.23000,42.42000,41.85000,42.22000,42.22000,-0.21%,2524087 +2017-10-26,42.37000,42.88000,42.26000,42.72000,42.72000,1.18%,1839971 +2017-10-27,41.85000,43.23000,41.35000,43.08000,43.08000,0.84%,2071534 +2017-10-30,43.11000,43.21000,42.63000,42.90000,42.90000,-0.42%,1311616 +2017-10-31,42.91000,43.19000,42.71000,43.16000,43.16000,0.61%,2021117 +2017-11-01,43.47000,43.62000,42.96000,43.01000,43.01000,-0.35%,2116296 +2017-11-02,43.38000,43.84000,43.07500,43.79000,43.79000,1.81%,1873932 +2017-11-03,43.82000,43.92000,43.61000,43.90000,43.90000,0.25%,1307087 +2017-11-06,44.00000,44.34000,43.69000,44.29000,44.29000,0.89%,1727870 +2017-11-07,44.40000,44.66500,44.04000,44.30000,44.30000,0.02%,1604173 +2017-11-08,44.25000,44.39000,43.98000,44.07000,44.07000,-0.52%,1952380 +2017-11-09,43.90000,44.19000,43.20000,43.55000,43.55000,-1.18%,2652411 +2017-11-10,43.51000,44.16000,43.41000,44.04000,44.04000,1.13%,2358134 +2017-11-13,43.83000,44.69000,43.83000,44.67000,44.67000,1.43%,1581654 +2017-11-14,44.52000,44.83000,44.36000,44.77000,44.77000,0.22%,2214015 +2017-11-15,44.52000,44.67000,44.01000,44.32000,44.32000,-1.01%,1626925 +2017-11-16,44.57000,45.39000,44.42000,44.86000,44.86000,1.22%,2961067 +2017-11-17,44.87000,45.10000,44.41000,44.58000,44.58000,-0.62%,1630168 +2017-11-20,44.58000,45.16000,44.56000,44.85000,44.85000,0.61%,1993373 +2017-11-21,45.04000,45.48000,44.91500,45.33000,45.33000,1.07%,1015779 +2017-11-22,45.41000,45.48800,44.96000,45.00000,45.00000,-0.73%,812186 +2017-11-24,45.14000,45.64000,45.06000,45.60000,45.60000,1.33%,474324 +2017-11-27,45.51000,45.51000,44.99000,45.14000,45.14000,-1.01%,2026313 +2017-11-28,45.28000,45.41000,45.01000,45.19000,45.19000,0.11%,1337271 +2017-11-29,45.04000,45.15000,43.14000,43.16000,43.16000,-4.49%,2801604 +2017-11-30,43.56000,44.03000,43.41000,43.91000,43.91000,1.74%,3407682 +2017-12-01,43.66000,44.08000,42.79000,43.72000,43.72000,-0.43%,1696469 +2017-12-04,43.95000,43.95000,42.40000,42.42000,42.42000,-2.97%,1879704 +2017-12-05,42.41000,43.45000,42.23000,42.67000,42.67000,0.59%,2266118 +2017-12-06,42.46000,43.01000,42.38000,42.90000,42.90000,0.54%,2064980 +2017-12-07,42.96000,43.58000,42.96000,43.55000,43.55000,1.52%,1795789 +2017-12-08,43.80000,43.96000,43.43000,43.56000,43.56000,0.02%,1556643 +2017-12-11,43.69000,43.88000,43.38000,43.50000,43.50000,-0.14%,1262983 +2017-12-12,43.43000,43.64000,43.11000,43.29000,43.29000,-0.48%,1825400 +2017-12-13,43.31000,43.54000,43.02000,43.06000,43.06000,-0.53%,3429095 +2017-12-14,43.14000,43.59000,43.04000,43.19000,43.19000,0.30%,3535896 +2017-12-15,43.31000,43.85000,42.99000,43.68000,43.68000,1.13%,12671377 +2017-12-18,44.17000,44.46000,43.35000,43.56000,43.56000,-0.27%,3150490 +2017-12-19,43.47000,44.10000,43.42000,43.76000,43.76000,0.46%,3294645 +2017-12-20,43.94000,43.94000,43.11000,43.21000,43.21000,-1.26%,1411733 +2017-12-21,43.25000,43.39000,42.40000,42.48000,42.48000,-1.69%,1502933 +2017-12-22,42.39000,42.39000,41.95000,42.26000,42.26000,-0.52%,1203725 +2017-12-26,41.99000,42.26000,41.74000,41.97000,41.97000,-0.69%,977050 +2017-12-27,42.10000,42.37000,41.90000,42.25000,42.25000,0.67%,1027589 +2017-12-28,42.37000,42.41000,42.04000,42.29000,42.29000,0.09%,1302357 +2017-12-29,42.31000,42.49000,41.81000,41.82000,41.82000,-1.11%,1615028 +2018-01-02,42.00000,42.21000,41.71000,42.05000,42.05000,0.55%,1911145 +2018-01-03,42.16000,42.95000,42.05000,42.93000,42.93000,2.09%,2128022 +2018-01-04,43.19000,43.93000,43.08000,43.58000,43.58000,1.51%,3115664 +2018-01-05,43.78000,44.20000,43.67000,43.99000,43.99000,0.94%,1628381 +2018-01-08,43.95000,45.05000,43.92000,44.92000,44.92000,2.11%,1811264 +2018-01-09,45.00000,45.27000,44.62000,45.07000,45.07000,0.33%,1515496 +2018-01-10,44.89000,45.17000,44.57000,44.84000,44.84000,-0.51%,1066683 +2018-01-11,44.90000,45.14000,44.77000,44.87000,44.87000,0.07%,1168560 +2018-01-12,44.98000,45.16000,44.64000,45.07000,45.07000,0.45%,1201124 +2018-01-16,45.22000,45.41000,44.20000,44.28000,44.28000,-1.75%,2198367 +2018-01-17,44.66000,45.06000,44.51000,44.86000,44.86000,1.31%,2131986 +2018-01-18,44.91000,45.08000,44.72000,44.94000,44.94000,0.18%,1586519 +2018-01-19,45.00000,45.74000,44.84000,45.60000,45.60000,1.47%,2108273 +2018-01-22,45.52000,45.86000,45.25000,45.69000,45.69000,0.20%,1435524 +2018-01-23,45.60000,45.94000,45.50000,45.75000,45.75000,0.13%,1473872 +2018-01-24,45.89000,46.00000,45.36000,45.38000,45.38000,-0.81%,1500683 +2018-01-25,45.58000,45.95000,44.77000,44.86000,44.86000,-1.15%,1521410 +2018-01-26,45.17000,45.81000,44.67000,45.80000,45.80000,2.10%,1456607 +2018-01-29,45.56000,45.75000,44.48000,44.56000,44.56000,-2.71%,1931968 +2018-01-30,44.36000,44.71000,43.82000,43.98000,43.98000,-1.30%,2106804 +2018-01-31,44.06000,45.03000,43.92000,44.86000,44.86000,2.00%,3479071 +2018-02-01,44.40000,45.25000,41.90000,42.23000,42.23000,-5.86%,7197710 +2018-02-02,42.04000,42.15000,41.08000,41.10000,41.10000,-2.68%,3641304 +2018-02-05,40.93000,41.41000,39.27000,39.29000,39.29000,-4.40%,2777177 +2018-02-06,38.73000,39.66000,37.78000,39.58000,39.58000,0.74%,3801636 +2018-02-07,37.91000,39.72000,37.61000,38.57000,38.57000,-2.55%,2701545 +2018-02-08,38.48000,38.50000,36.79000,36.82000,36.82000,-4.54%,2997886 +2018-02-09,37.33000,38.02000,36.23000,37.68000,37.68000,2.34%,2942433 +2018-02-12,37.95000,38.84000,37.93000,38.60000,38.60000,2.44%,2402498 +2018-02-13,39.13000,39.13000,37.54000,37.90000,37.90000,-1.81%,2304832 +2018-02-14,37.55000,38.72000,37.42000,38.63000,38.63000,1.93%,2681650 +2018-02-15,38.78000,39.21000,38.30000,39.07000,39.07000,1.14%,2460301 +2018-02-16,39.11000,39.46000,38.81000,39.16000,39.16000,0.23%,1780186 +2018-02-20,38.91000,40.31000,38.90000,40.17000,40.17000,2.58%,3094448 +2018-02-21,40.18000,40.34000,39.26000,39.26000,39.26000,-2.27%,2144707 +2018-02-22,39.42000,39.75000,38.61000,38.80000,38.80000,-1.17%,2609489 +2018-02-23,39.04000,39.76000,39.04000,39.74000,39.74000,2.42%,1533685 +2018-02-26,39.83000,40.11000,39.65000,39.89000,39.89000,0.38%,1653578 +2018-02-27,40.01000,40.10000,39.39000,39.39000,39.39000,-1.25%,1641147 +2018-02-28,39.64000,39.94000,38.76000,38.77000,38.77000,-1.57%,2604510 +2018-03-01,38.84000,39.02000,37.91000,38.23000,38.23000,-1.39%,3311587 +2018-03-02,37.89000,39.37000,37.80000,39.29000,39.29000,2.77%,2336970 +2018-03-05,38.95000,39.82000,38.73000,39.50000,39.50000,0.53%,2222596 +2018-03-06,39.51000,39.57000,38.86000,38.98000,38.98000,-1.32%,2507614 +2018-03-07,38.80000,39.63000,38.74000,39.37000,39.37000,1.00%,1940945 +2018-03-08,39.38000,39.81000,39.06000,39.30000,39.30000,-0.18%,3404621 +2018-03-09,39.65000,39.80000,38.76000,39.68000,39.68000,0.97%,2503583 +2018-03-12,39.83000,40.05000,39.61000,39.70000,39.70000,0.05%,3465065 +2018-03-13,39.96000,40.30000,39.03000,39.17000,39.17000,-1.34%,2272472 +2018-03-14,39.25000,39.54000,38.67000,38.83000,38.83000,-0.87%,2011477 +2018-03-15,38.75000,39.39000,38.75000,39.08000,39.08000,0.64%,2001055 +2018-03-16,39.21000,39.33000,38.41000,38.59000,38.59000,-1.25%,6161594 +2018-03-19,38.30000,38.79000,37.75000,38.23000,38.23000,-0.93%,3093444 +2018-03-20,38.23000,38.50000,37.74000,37.96000,37.96000,-0.71%,2946839 +2018-03-21,37.96000,38.75000,37.70000,38.35000,38.35000,1.03%,2992866 +2018-03-22,37.86000,38.28000,37.38000,37.39000,37.39000,-2.50%,2092722 +2018-03-23,37.29000,37.50000,36.38000,36.38000,36.38000,-2.70%,2283131 +2018-03-26,36.97000,38.00000,36.56000,37.46000,37.46000,2.97%,2560056 +2018-03-27,37.60000,37.66000,36.22000,36.40000,36.40000,-2.83%,2009573 +2018-03-28,36.51000,36.84000,36.02000,36.14000,36.14000,-0.71%,2183691 +2018-03-29,36.40000,37.51000,36.37000,36.77000,36.77000,1.74%,3697021 +2018-04-02,36.69000,37.05000,35.49000,35.85000,35.85000,-2.50%,2274797 +2018-04-03,36.01000,36.47000,35.67000,36.31000,36.31000,1.28%,2787742 +2018-04-04,35.75000,36.78000,35.59000,36.68000,36.68000,1.02%,2475685 +2018-04-05,37.41000,37.52000,36.80000,36.98000,36.98000,0.82%,2762699 +2018-04-06,36.71000,36.80000,35.66000,35.90000,35.90000,-2.92%,3395911 +2018-04-09,36.16000,37.13000,36.03000,36.25000,36.25000,0.97%,1971249 +2018-04-10,36.82000,37.28000,36.55000,37.01000,37.01000,2.10%,2356932 +2018-04-11,36.69000,37.08000,36.25000,36.70000,36.70000,-0.84%,1684330 +2018-04-12,36.85000,37.68000,36.78000,37.47000,37.47000,2.10%,2235609 +2018-04-13,37.68000,37.78000,37.16000,37.30000,37.30000,-0.45%,1212168 +2018-04-16,37.58000,37.59000,37.23000,37.54000,37.54000,0.64%,2106830 +2018-04-17,37.86000,38.22000,36.99000,38.10000,38.10000,1.49%,2467865 +2018-04-18,38.09000,38.33000,37.52000,38.17000,38.17000,0.18%,2632112 +2018-04-19,37.88000,37.89000,37.22000,37.38000,37.38000,-2.07%,2413033 +2018-04-20,37.30000,37.62000,36.77000,37.02000,37.02000,-0.96%,2960028 +2018-04-23,37.21000,37.47000,36.65000,36.74000,36.74000,-0.76%,3266912 +2018-04-24,40.11000,41.49000,39.62000,40.09000,40.09000,9.12%,9009838 +2018-04-25,39.96000,39.99000,38.58000,39.56000,39.56000,-1.32%,3961869 +2018-04-26,39.85000,40.48000,39.31000,39.89000,39.89000,0.83%,2979270 +2018-04-27,40.04000,40.22000,39.80000,39.96000,39.96000,0.18%,2922068 +2018-04-30,40.07000,40.36000,39.96000,40.06000,40.06000,0.25%,3089325 +2018-05-01,39.91000,40.38000,39.57000,40.34000,40.34000,0.70%,2275040 +2018-05-02,39.89000,40.35000,39.75000,39.97000,39.97000,-0.92%,2471324 +2018-05-03,39.70000,40.32000,39.58000,40.25000,40.25000,0.70%,2312452 +2018-05-04,40.15000,40.88000,39.95000,40.80000,40.80000,1.37%,2009866 +2018-05-07,40.84000,41.27000,40.84000,41.07000,41.07000,0.66%,2967288 +2018-05-08,40.89000,41.20000,40.66000,40.90000,40.90000,-0.41%,3765315 +2018-05-09,41.00000,41.89000,40.96000,41.76000,41.76000,2.10%,1586654 +2018-05-10,41.86000,42.28000,41.56000,42.23000,42.23000,1.13%,3097382 +2018-05-11,42.27000,42.47000,42.06000,42.25000,42.25000,0.05%,1911684 +2018-05-14,42.37000,42.54000,42.00000,42.19000,42.19000,-0.14%,3880003 +2018-05-15,41.83000,41.96000,40.92000,41.08000,41.08000,-2.63%,3196780 +2018-05-16,41.16000,41.28000,40.88000,41.03000,41.03000,-0.12%,2787016 +2018-05-17,40.97000,41.75000,40.90000,41.52000,41.52000,1.19%,2409063 +2018-05-18,41.45000,41.89000,41.17000,41.80000,41.80000,0.67%,2664068 +2018-05-21,41.99000,42.13000,41.77000,42.01000,42.01000,0.50%,2083469 +2018-05-22,42.03000,42.63000,42.01000,42.05000,42.05000,0.10%,3104877 +2018-05-23,41.72000,42.34000,41.54000,42.33000,42.33000,0.67%,2063212 +2018-05-24,42.21000,42.43000,41.84000,42.23000,42.23000,-0.24%,2935391 +2018-05-25,42.09000,42.29000,41.96000,42.24000,42.24000,0.02%,1921422 +2018-05-29,42.02000,42.29000,41.82000,42.01000,42.01000,-0.54%,1641004 +2018-05-30,42.20000,42.55000,42.02000,42.16000,42.16000,0.36%,2240024 +2018-05-31,42.15000,42.80000,42.05000,42.45000,42.45000,0.69%,4283882 +2018-06-01,42.71000,43.26000,42.67000,43.21000,43.21000,1.79%,1489844 +2018-06-04,43.41000,43.58000,42.88000,43.42000,43.42000,0.49%,1314063 +2018-06-05,43.21000,43.75000,43.19000,43.69000,43.69000,0.62%,1889607 +2018-06-06,43.86000,44.18000,43.75000,44.12000,44.12000,0.98%,1315666 +2018-06-07,44.06000,44.50000,43.79000,44.08000,44.08000,-0.09%,3378924 +2018-06-08,43.92000,44.15000,43.66000,44.07000,44.07000,-0.02%,1479586 +2018-06-11,44.14000,44.33000,43.91000,44.25000,44.25000,0.41%,1037133 +2018-06-12,44.20000,44.53000,44.13000,44.51000,44.51000,0.59%,1589582 +2018-06-13,44.40000,44.80000,44.37000,44.58000,44.58000,0.16%,2341949 +2018-06-14,44.84000,45.17000,44.60000,44.94000,44.94000,0.81%,1596508 +2018-06-15,44.91000,45.14000,44.46000,45.02000,45.02000,0.18%,3130023 +2018-06-18,44.70000,45.23000,44.20000,45.18000,45.18000,0.36%,1450188 +2018-06-19,44.69000,44.97000,44.40000,44.92000,44.92000,-0.58%,1505936 +2018-06-20,44.87000,45.38000,44.87000,45.20000,45.20000,0.62%,1813474 +2018-06-21,45.22000,45.46000,44.82000,44.90000,44.90000,-0.66%,1626702 +2018-06-22,44.92000,45.00000,43.86000,43.87000,43.87000,-2.29%,2836722 +2018-06-25,43.54000,43.79000,42.96000,43.34000,43.34000,-1.21%,1793143 +2018-06-26,43.35000,43.79000,43.27000,43.53000,43.53000,0.44%,2891427 +2018-06-27,43.60000,44.11000,42.85000,42.86000,42.86000,-1.54%,2326505 +2018-06-28,42.72000,43.18000,42.49000,43.10000,43.10000,0.56%,1209145 +2018-06-29,43.24000,43.53000,43.09000,43.31000,43.31000,0.49%,1563916 +2018-07-02,42.95000,43.79000,42.84000,43.77000,43.77000,1.06%,1202315 +2018-07-03,44.04000,44.36000,43.78000,43.81000,43.81000,0.09%,809498 +2018-07-05,43.96000,44.47000,43.73000,44.46000,44.46000,1.48%,1677143 +2018-07-06,44.54000,45.04000,44.52000,44.88000,44.88000,0.94%,1539936 +2018-07-09,45.10000,45.38000,44.53000,44.87000,44.87000,-0.02%,1637570 +2018-07-10,44.71000,44.94000,44.54000,44.78000,44.78000,-0.20%,1420683 +2018-07-11,44.52000,44.67000,44.28000,44.60000,44.60000,-0.40%,1023567 +2018-07-12,44.77000,45.64000,44.77000,45.57000,45.57000,2.17%,1375400 +2018-07-13,45.67000,45.73000,45.20000,45.29000,45.29000,-0.61%,978421 +2018-07-16,45.31000,45.37000,44.97000,45.07000,45.07000,-0.49%,756663 +2018-07-17,44.83000,45.76000,44.81000,45.66000,45.66000,1.31%,1643214 +2018-07-18,45.56000,45.72000,45.25000,45.52000,45.52000,-0.31%,994429 +2018-07-19,45.27000,45.52000,44.88000,45.23000,45.23000,-0.64%,849962 +2018-07-20,45.15000,45.60000,45.00000,45.14000,45.14000,-0.20%,1705431 +2018-07-23,44.98000,45.21000,44.81000,45.15000,45.15000,0.02%,1359088 +2018-07-24,45.80000,46.55000,45.24000,45.50000,45.50000,0.78%,3037526 +2018-07-25,45.60000,46.82000,45.56000,46.80000,46.80000,2.86%,2503499 +2018-07-26,46.81000,46.99000,46.23000,46.26000,46.26000,-1.15%,2199853 +2018-07-27,46.25000,46.45000,44.83000,45.24000,45.24000,-2.20%,1527672 +2018-07-30,45.02000,45.29000,43.86000,43.91000,43.91000,-2.94%,1848559 +2018-07-31,44.20000,44.48000,43.83000,44.09000,44.09000,0.41%,1928236 +2018-08-01,44.21000,44.58000,43.87000,43.99000,43.99000,-0.23%,1948946 +2018-08-02,43.68000,44.74000,43.57000,44.70000,44.70000,1.61%,1599514 +2018-08-03,44.81000,44.96000,44.38000,44.77000,44.77000,0.16%,777037 +2018-08-06,44.74000,45.30000,44.61000,45.09000,45.09000,0.71%,962283 +2018-08-07,45.08000,45.47000,45.04000,45.16000,45.16000,0.16%,926063 +2018-08-08,45.07000,45.33000,44.86000,45.07000,45.07000,-0.20%,1275495 +2018-08-09,45.19000,45.58000,44.97000,45.33000,45.33000,0.58%,1080168 +2018-08-10,45.12000,45.52000,45.04000,45.20000,45.20000,-0.29%,835654 +2018-08-13,45.31000,45.68000,45.09000,45.36000,45.36000,0.35%,2240040 +2018-08-14,45.66000,46.10000,45.42000,46.00000,46.00000,1.41%,1345669 +2018-08-15,45.61000,45.82000,45.10000,45.44000,45.44000,-1.22%,1519990 +2018-08-16,45.58000,45.73000,45.27000,45.37000,45.37000,-0.15%,1379310 +2018-08-17,45.22000,45.38000,44.69100,45.18000,45.18000,-0.42%,978242 +2018-08-20,45.20000,45.36000,44.83000,45.08000,45.08000,-0.22%,1095028 +2018-08-21,45.12000,45.64000,45.11000,45.40000,45.40000,0.71%,1257061 +2018-08-22,45.40000,45.83000,45.25000,45.75000,45.75000,0.77%,701755 +2018-08-23,45.62000,46.74000,45.58000,46.37000,46.37000,1.36%,1475937 +2018-08-24,46.62000,46.94000,46.54000,46.82000,46.82000,0.97%,888414 +2018-08-27,46.98000,47.17000,46.70000,46.84000,46.84000,0.04%,1141776 +2018-08-28,47.00000,47.18000,46.67000,46.91000,46.91000,0.15%,793330 +2018-08-29,47.05000,47.39000,46.98000,47.26000,47.26000,0.75%,1450382 +2018-08-30,47.08000,47.31000,46.98000,47.06000,47.06000,-0.42%,1494169 +2018-08-31,46.89000,47.40000,46.74000,47.04000,47.04000,-0.04%,1254432 +2018-09-04,46.91000,47.27000,46.42000,46.64000,46.64000,-0.85%,2050876 +2018-09-05,46.61000,46.72000,45.70000,46.53000,46.53000,-0.24%,1702138 +2018-09-06,46.60000,46.92000,46.32000,46.54000,46.54000,0.02%,1922470 +2018-09-07,46.41000,46.70000,46.22000,46.44000,46.44000,-0.21%,1551958 +2018-09-10,46.69000,46.79000,46.39000,46.49000,46.49000,0.11%,1211363 +2018-09-11,46.34000,46.67000,46.24000,46.46000,46.46000,-0.06%,2074704 +2018-09-12,46.34000,46.44000,45.79000,45.87000,45.87000,-1.27%,1751048 +2018-09-13,46.04000,46.47000,45.90000,46.31000,46.31000,0.96%,1454682 +2018-09-14,46.11000,46.66000,46.11000,46.26000,46.26000,-0.11%,1220191 +2018-09-17,46.16000,46.41000,45.34000,45.37000,45.37000,-1.92%,1492653 +2018-09-18,45.32000,45.64000,45.20000,45.22000,45.22000,-0.33%,1600796 +2018-09-19,45.22000,45.33000,44.69000,45.03000,45.03000,-0.42%,1137047 +2018-09-20,45.24000,45.84000,45.14000,45.75000,45.75000,1.60%,1405728 +2018-09-21,45.79000,45.93000,45.44000,45.53000,45.53000,-0.48%,3650264 +2018-09-24,45.39000,45.69000,45.01000,45.57000,45.57000,0.09%,1118399 +2018-09-25,45.74000,45.93000,45.38000,45.42000,45.42000,-0.33%,1187596 +2018-09-26,45.40000,45.82000,44.90000,44.95000,44.95000,-1.03%,1394494 +2018-09-27,45.08000,45.12000,44.76000,45.01000,45.01000,0.13%,952339 +2018-09-28,44.93000,45.34000,44.78000,45.32000,45.32000,0.69%,1189938 +2018-10-01,45.46000,45.69000,44.92000,45.06000,45.06000,-0.57%,1606454 +2018-10-02,45.06000,45.11000,44.39000,44.49000,44.49000,-1.26%,1468691 +2018-10-03,44.66000,45.11000,44.50000,44.90000,44.90000,0.92%,1449714 +2018-10-04,44.70000,44.81000,43.09000,43.42000,43.42000,-3.30%,1884847 +2018-10-05,43.47000,43.70000,42.56000,42.90000,42.90000,-1.20%,1623082 +2018-10-08,42.75000,42.85000,40.96000,41.41000,41.41000,-3.47%,2387043 +2018-10-09,41.42000,41.86000,40.97000,41.31000,41.31000,-0.24%,1528929 +2018-10-10,41.11000,41.31000,39.43000,39.48000,39.48000,-4.43%,2753663 +2018-10-11,39.43000,40.29000,39.08000,39.13000,39.13000,-0.89%,2921126 +2018-10-12,39.85000,40.13000,39.16000,39.99000,39.99000,2.20%,2965883 +2018-10-15,39.82000,39.99000,39.28000,39.38000,39.38000,-1.53%,2025327 +2018-10-16,39.77000,40.44000,39.61000,40.34000,40.34000,2.44%,2127011 +2018-10-17,40.33000,40.51000,39.71000,40.40000,40.40000,0.15%,1515184 +2018-10-18,40.19000,40.31000,39.87000,40.04000,40.04000,-0.89%,2340845 +2018-10-19,40.14000,40.72000,39.97000,40.11000,40.11000,0.17%,2582564 +2018-10-22,40.29000,40.82000,40.14000,40.61000,40.61000,1.25%,3242054 +2018-10-23,43.90000,47.04000,43.00000,46.85000,46.85000,15.37%,8592114 +2018-10-24,46.47000,46.90000,45.11000,45.11000,45.11000,-3.71%,6652645 +2018-10-25,45.57000,46.98000,45.49000,46.53000,46.53000,3.15%,3593583 +2018-10-26,45.24000,46.52000,45.24000,45.52000,45.52000,-2.17%,3102489 +2018-10-29,46.33000,46.53000,43.49000,44.20000,44.20000,-2.90%,3421226 +2018-10-30,44.16000,44.90000,43.64000,44.38000,44.38000,0.41%,2801383 +2018-10-31,44.99000,45.34000,44.40000,44.57000,44.57000,0.43%,2649595 +2018-11-01,44.48000,45.39000,43.99000,45.31000,45.31000,1.66%,2596229 +2018-11-02,45.29000,45.71000,44.75000,45.15000,45.15000,-0.35%,2306107 +2018-11-05,45.36000,45.65000,44.50000,44.95000,44.95000,-0.44%,1460477 +2018-11-06,44.84000,45.11000,44.29000,44.70000,44.70000,-0.56%,1601503 +2018-11-07,45.18000,46.22000,45.16000,46.15000,46.15000,3.24%,1876979 +2018-11-08,46.20000,46.73000,45.94000,46.46000,46.46000,0.67%,1547164 +2018-11-09,46.25000,46.41000,45.85000,46.26000,46.26000,-0.43%,1576745 +2018-11-12,45.99000,45.99000,44.69000,44.82000,44.82000,-3.11%,2061394 +2018-11-13,45.01000,45.83000,44.47000,44.60000,44.60000,-0.49%,1497862 +2018-11-14,45.08000,45.59000,44.25000,44.42000,44.42000,-0.40%,1375757 +2018-11-15,44.16000,45.58000,44.09000,45.54000,45.54000,2.52%,1757508 +2018-11-16,45.40000,46.04000,45.12000,45.76000,45.76000,0.48%,1834620 +2018-11-19,45.60000,45.60000,42.66000,42.77000,42.77000,-6.53%,2142356 +2018-11-20,42.37000,43.29000,41.84000,42.68000,42.68000,-0.21%,2678759 +2018-11-21,43.29000,43.81000,42.57000,43.06000,43.06000,0.89%,1513463 +2018-11-23,42.62000,43.03000,42.31000,42.61000,42.61000,-1.05%,472155 +2018-11-26,43.11000,43.55000,42.60000,43.54000,43.54000,2.18%,1208534 +2018-11-27,43.31000,43.66000,42.85000,43.08000,43.08000,-1.06%,1194738 +2018-11-28,43.24000,44.80000,43.15000,44.77000,44.77000,3.92%,1826084 +2018-11-29,44.52000,44.62000,43.85000,44.12000,44.12000,-1.45%,1113058 +2018-11-30,44.26000,45.14000,44.00000,45.04000,45.04000,2.09%,1991068 +2018-12-03,45.99000,46.38000,45.57000,46.22000,46.22000,2.62%,2047811 +2018-12-04,46.11000,46.32000,44.58000,44.73000,44.73000,-3.22%,2287913 +2018-12-06,43.85000,44.24000,43.22500,44.00000,44.00000,-1.63%,2771307 +2018-12-07,43.65000,43.89000,42.29000,42.67000,42.67000,-3.02%,1817645 +2018-12-10,42.67000,43.61000,42.44000,43.38000,43.38000,1.66%,1861753 +2018-12-11,44.13000,44.70000,43.58000,43.83000,43.83000,1.04%,1510959 +2018-12-12,44.73000,45.05000,44.34000,44.39000,44.39000,1.28%,1310271 +2018-12-13,44.50000,44.70000,43.86000,44.11000,44.11000,-0.63%,927424 +2018-12-14,43.65000,44.01000,42.51000,43.22000,43.22000,-2.02%,1293979 +2018-12-17,43.14000,43.20000,42.07000,42.31000,42.31000,-2.11%,1682170 +2018-12-18,42.74000,43.35000,42.52000,43.07000,43.07000,1.80%,2382107 +2018-12-19,42.94000,43.53000,41.44000,42.09000,42.09000,-2.28%,2381693 +2018-12-20,42.00000,42.41000,41.01000,41.56000,41.56000,-1.26%,1975378 +2018-12-21,41.71000,42.39000,40.63000,40.69000,40.69000,-2.09%,4200687 +2018-12-24,40.54000,41.42000,40.31000,40.31000,40.31000,-0.93%,1287769 +2018-12-26,40.69000,42.61000,40.44000,42.59000,42.59000,5.66%,1587940 +2018-12-27,42.07000,43.41000,41.74000,43.41000,43.41000,1.93%,1566573 +2018-12-28,43.54000,43.95000,42.65000,43.34000,43.34000,-0.16%,1243995 +2018-12-31,43.60000,43.79000,43.15000,43.48000,43.48000,0.32%,1202170 +2019-01-02,42.65000,43.48000,42.50000,43.23000,43.23000,-0.57%,1463554 +2019-01-03,42.69000,42.93000,41.43000,41.53000,41.53000,-3.93%,1823406 +2019-01-04,42.13000,43.49000,41.78000,43.26000,43.26000,4.17%,1775507 +2019-01-07,42.93000,43.73000,42.80000,43.42000,43.42000,0.37%,1720187 +2019-01-08,44.16000,44.24000,43.28000,43.67000,43.67000,0.58%,1468757 +2019-01-09,43.67000,44.17000,43.42000,43.85000,43.85000,0.41%,1177817 +2019-01-10,43.64000,44.36000,43.29000,44.32000,44.32000,1.07%,928829 +2019-01-11,44.03000,44.58000,43.80000,44.45000,44.45000,0.29%,1221873 +2019-01-14,44.15000,44.55000,43.92000,44.38000,44.38000,-0.16%,1053439 +2019-01-15,44.67000,45.33000,44.44000,45.27000,45.27000,2.01%,1533032 +2019-01-16,45.12000,45.46000,44.97000,45.37000,45.37000,0.22%,1022205 +2019-01-17,45.14000,45.77000,44.99000,45.74000,45.74000,0.82%,1263075 +2019-01-18,46.05000,46.63000,45.63000,46.62000,46.62000,1.92%,1924740 +2019-01-22,46.22000,46.60000,45.41000,45.78000,45.78000,-1.80%,1685007 +2019-01-23,45.57000,46.23000,45.17000,45.48000,45.48000,-0.66%,1088471 +2019-01-24,45.48000,46.13000,45.24000,45.94000,45.94000,1.01%,1194865 +2019-01-25,46.48000,46.74000,46.22000,46.59000,46.59000,1.41%,1535039 +2019-01-28,45.96000,46.46000,45.76000,46.46000,46.46000,-0.28%,1086240 +2019-01-29,46.45000,46.58000,45.97000,46.30000,46.30000,-0.34%,1020142 +2019-01-30,46.53000,47.59000,46.28000,47.48000,47.48000,2.55%,1633085 +2019-01-31,47.50000,48.17000,47.48000,48.03000,48.03000,1.16%,2044633 +2019-02-01,48.05000,48.81000,48.00000,48.68000,48.68000,1.35%,1532934 +2019-02-04,49.03000,51.01000,48.75000,49.69000,49.69000,2.07%,2103577 +2019-02-05,49.90000,50.21000,49.69000,50.08000,50.08000,0.78%,1369543 +2019-02-06,50.09000,50.58000,49.76000,50.48000,50.48000,0.80%,1402386 +2019-02-07,50.12000,50.62000,49.96000,50.58000,50.58000,0.20%,1393679 +2019-02-08,50.20000,50.91000,49.97000,50.91000,50.91000,0.65%,1295553 +2019-02-11,51.00000,51.44000,50.70000,50.84000,50.84000,-0.14%,1498098 +2019-02-12,51.31000,52.18000,50.98000,52.13000,52.13000,2.54%,1878511 +2019-02-13,52.25000,52.37000,51.20000,51.36000,51.36000,-1.48%,1872221 +2019-02-14,51.32000,51.90000,51.01000,51.66000,51.66000,0.58%,2029332 +2019-02-15,52.09000,52.60000,51.70000,52.58000,52.58000,1.78%,2098157 +2019-02-19,52.34000,52.77000,52.14000,52.64000,52.64000,0.11%,3014755 +2019-02-20,57.00000,57.25000,54.91000,55.07000,55.07000,4.62%,4325413 +2019-02-21,55.00000,55.60500,54.22000,55.40000,55.40000,0.60%,2478109 +2019-02-22,55.56000,56.72000,55.46000,56.57000,56.57000,2.11%,3291097 +2019-02-25,56.92000,57.92000,56.65000,57.27000,57.27000,1.24%,2281940 +2019-02-26,57.29000,57.46000,56.88000,57.36000,57.36000,0.16%,2224015 +2019-02-27,57.10000,57.47000,56.70000,57.45000,57.45000,0.16%,2088156 +2019-02-28,57.49000,58.08000,57.15000,57.25000,57.25000,-0.35%,2165951 +2019-03-01,58.06000,58.35000,57.42000,58.14000,58.14000,1.55%,1717645 +2019-03-04,58.88000,58.88000,57.55000,58.54000,58.54000,0.69%,2447541 +2019-03-05,58.59000,58.95000,58.28000,58.87000,58.87000,0.56%,2237352 +2019-03-06,58.95000,59.17000,58.43000,58.51000,58.51000,-0.61%,1917946 +2019-03-07,58.46000,58.88000,58.21000,58.77000,58.77000,0.44%,2166769 +2019-03-08,58.13000,59.17000,57.76000,59.16000,59.16000,0.66%,1835892 +2019-03-11,59.32000,60.00000,59.20000,59.96000,59.96000,1.35%,1987964 +2019-03-12,60.00000,60.70000,59.86000,60.62000,60.62000,1.10%,2021498 +2019-03-13,60.87000,61.43000,60.00000,60.66000,60.66000,0.07%,2088438 +2019-03-14,60.76000,61.40000,60.64000,61.16000,61.16000,0.82%,1965849 +2019-03-15,61.26000,62.17000,60.87000,60.99000,60.99000,-0.28%,4051115 +2019-03-18,61.26000,61.71000,61.01000,61.06000,61.06000,0.11%,3537029 +2019-03-19,61.19000,61.50000,60.75000,61.24000,61.24000,0.29%,2383012 +2019-03-20,61.31000,61.90000,61.14000,61.45000,61.45000,0.34%,1807802 +2019-03-21,61.57000,63.19000,61.57000,63.08000,63.08000,2.65%,1998540 +2019-03-22,63.11000,63.24000,61.72000,61.76000,61.76000,-2.09%,1925117 +2019-03-25,61.76000,62.26000,61.27000,62.11000,62.11000,0.57%,2122989 +2019-03-26,62.76000,62.90000,62.03000,62.30000,62.30000,0.31%,1822255 +2019-03-27,62.35000,62.45000,61.10000,61.83000,61.83000,-0.75%,1718746 +2019-03-28,62.03000,62.75000,61.67000,62.65000,62.65000,1.33%,1478567 +2019-03-29,63.15000,63.56000,62.80000,63.51000,63.51000,1.37%,1899110 +2019-04-01,65.08000,65.24000,63.60000,64.80000,64.80000,2.03%,2283826 +2019-04-02,64.75000,64.81000,63.96000,64.61000,64.61000,-0.29%,2256342 +2019-04-03,65.06000,65.45000,64.56000,65.17000,65.17000,0.87%,2994365 +2019-04-04,65.25000,65.25000,63.05000,63.67000,63.67000,-2.30%,3546052 +2019-04-05,64.13000,64.30000,63.51000,64.20000,64.20000,0.83%,1939052 +2019-04-08,64.23000,64.29000,63.28000,63.98000,63.98000,-0.34%,1946062 +2019-04-09,63.64000,64.59000,63.63000,64.31000,64.31000,0.52%,1496951 +2019-04-10,64.31000,64.99000,64.28000,64.47000,64.47000,0.25%,1589130 +2019-04-11,64.59000,64.72000,64.08000,64.57000,64.57000,0.16%,1027349 +2019-04-12,64.80000,65.00000,64.40000,64.98000,64.98000,0.63%,1703268 +2019-04-15,65.00000,65.37000,64.59000,65.06000,65.06000,0.12%,1332870 +2019-04-16,65.48000,65.64000,64.25000,64.70000,64.70000,-0.55%,2138729 +2019-04-17,65.00000,65.06000,63.74000,63.97000,63.97000,-1.13%,2021170 +2019-04-18,64.33000,64.33000,62.52000,63.37000,63.37000,-0.94%,3021871 +2019-04-22,63.31000,64.27000,63.25000,64.21000,64.21000,1.33%,2307564 +2019-04-23,68.50000,69.69000,65.88000,66.70000,66.70000,3.88%,5947501 +2019-04-24,66.79000,68.33000,66.69000,67.65000,67.65000,1.42%,3186614 +2019-04-25,68.11000,68.44000,66.69000,67.49000,67.49000,-0.24%,2047101 +2019-04-26,67.50000,68.25000,66.84000,68.22000,68.22000,1.08%,2177863 +2019-04-29,68.42000,68.87000,67.92000,68.18000,68.18000,-0.06%,1683166 +2019-04-30,68.18000,69.44000,68.16000,69.38000,69.38000,1.76%,2154966 +2019-05-01,69.60000,69.99000,68.46000,68.54000,68.54000,-1.21%,1649273 +2019-05-02,68.54000,69.52000,68.20000,69.45000,69.45000,1.33%,2359393 +2019-05-03,69.59000,70.49000,68.75000,70.27000,70.27000,1.18%,2233939 +2019-05-06,68.62000,70.19000,68.06000,70.00000,70.00000,-0.38%,1628935 +2019-05-07,69.11000,69.46000,67.94000,68.60000,68.60000,-2.00%,2380742 +2019-05-08,68.29000,69.30000,67.89000,68.94000,68.94000,0.50%,1696518 +2019-05-09,68.07000,69.00000,67.20000,68.70000,68.70000,-0.35%,1717182 +2019-05-10,68.45000,69.52000,67.48000,69.36000,69.36000,0.96%,1736863 +2019-05-13,67.40000,68.22000,66.67000,66.90000,66.90000,-3.55%,1717178 +2019-05-14,67.27000,68.49000,67.08000,68.09000,68.09000,1.78%,1827231 +2019-05-15,67.55000,69.18000,67.32000,68.74000,68.74000,0.95%,2438772 +2019-05-16,68.90000,70.36000,68.75000,69.85000,69.85000,1.61%,2102331 +2019-05-17,69.53000,69.93000,68.56000,68.66000,68.66000,-1.70%,2045827 +2019-05-20,67.37000,67.40000,64.38000,64.62000,64.62000,-5.88%,3520807 +2019-05-21,65.40000,65.78000,65.17000,65.35000,65.35000,1.13%,2708759 +2019-05-22,65.02000,65.14000,64.44000,64.72000,64.72000,-0.96%,2697865 +2019-05-23,64.21000,64.30000,63.31000,63.72000,63.72000,-1.55%,2613133 +2019-05-24,63.89000,64.33000,63.78000,63.94000,63.94000,0.35%,2100293 +2019-05-28,64.16000,65.13000,63.46000,63.92000,63.92000,-0.03%,3914454 +2019-05-29,63.44000,64.18000,62.82000,63.75000,63.75000,-0.27%,2704225 +2019-05-30,64.01000,64.79000,63.82000,64.32000,64.32000,0.89%,1360478 +2019-05-31,63.45000,64.27000,63.13000,63.57000,63.57000,-1.17%,2349260 +2019-06-03,63.31000,63.80000,61.32000,61.70000,61.70000,-2.94%,2636135 +2019-06-04,62.57000,63.55000,62.22000,63.22000,63.22000,2.46%,4211582 +2019-06-05,64.07000,64.84000,63.86000,64.50000,64.50000,2.02%,2572680 +2019-06-06,64.70000,64.85000,63.66000,64.69000,64.69000,0.29%,2461770 +2019-06-07,64.87000,65.94000,64.85000,65.57000,65.57000,1.36%,1726661 +2019-06-10,66.20000,67.31000,65.85000,67.17000,67.17000,2.44%,2039946 +2019-06-11,67.83000,68.33000,67.38000,68.20000,68.20000,1.53%,2760228 +2019-06-12,68.14000,69.51000,68.00000,69.35000,69.35000,1.69%,2270884 +2019-06-13,69.98000,70.08000,67.89000,68.10000,68.10000,-1.80%,2336183 +2019-06-14,68.00000,68.00000,67.08000,67.72000,67.72000,-0.56%,2064277 +2019-06-17,67.90000,68.41000,67.31000,67.55000,67.55000,-0.25%,2149942 +2019-06-18,68.33000,69.37000,68.07000,69.21000,69.21000,2.46%,2226701 +2019-06-19,69.35000,71.61000,69.22000,71.44000,71.44000,3.22%,3280202 +2019-06-20,72.52000,73.09000,72.20800,72.67000,72.67000,1.72%,3027658 +2019-06-21,72.50000,72.87000,71.16000,71.37000,71.37000,-1.79%,2885707 +2019-06-24,71.57000,71.88000,70.57000,71.28000,71.28000,-0.13%,1960671 +2019-06-25,71.04000,71.66000,69.36000,69.43000,69.43000,-2.60%,2035163 +2019-06-26,69.98000,70.76000,69.63000,69.84000,69.84000,0.59%,1798056 +2019-06-27,69.99000,70.48000,69.95000,70.17000,70.17000,0.47%,1451851 +2019-06-28,70.39000,70.93000,69.95000,70.81000,70.81000,0.91%,3560999 +2019-07-01,72.56000,73.53000,72.38000,73.35000,73.35000,3.59%,2044445 +2019-07-02,73.35000,74.02000,73.29000,74.02000,74.02000,0.91%,1967392 +2019-07-03,74.25000,75.02000,74.02000,74.81000,74.81000,1.07%,1854929 +2019-07-05,74.20000,74.43000,72.88000,74.41000,74.41000,-0.53%,1244822 +2019-07-08,74.08000,74.46000,73.74000,74.37000,74.37000,-0.05%,1341926 +2019-07-09,73.85000,74.57000,73.54000,74.49000,74.49000,0.16%,1918150 +2019-07-10,74.84000,75.60000,74.58000,75.10000,75.10000,0.82%,1738921 +2019-07-11,75.55000,75.56000,74.75000,75.20000,75.20000,0.13%,1904150 +2019-07-12,75.17000,75.51000,73.95000,75.02000,75.02000,-0.24%,1786187 +2019-07-15,75.53000,75.53000,74.72000,75.20000,75.20000,0.24%,1483883 +2019-07-16,75.05000,75.45000,74.67000,74.69000,74.69000,-0.68%,1924540 +2019-07-17,74.75000,75.41000,74.29000,74.35000,74.35000,-0.46%,1778334 +2019-07-18,74.00000,75.04000,73.62000,74.72000,74.72000,0.50%,2865838 +2019-07-19,74.80000,74.92000,72.87000,72.92000,72.92000,-2.41%,2148272 +2019-07-22,73.40000,73.85000,72.49000,72.66000,72.66000,-0.36%,3778339 +2019-07-23,71.99000,74.43000,71.10000,74.27000,74.27000,2.22%,3923791 +2019-07-24,74.01000,76.00000,73.71000,75.79000,75.79000,2.05%,2229243 +2019-07-25,75.69000,77.08000,75.38000,76.04000,76.04000,0.33%,2296217 +2019-07-26,76.19000,76.77000,75.76000,75.91000,75.91000,-0.17%,1948069 +2019-07-29,76.01000,76.44000,74.54000,76.35000,76.35000,0.58%,1427327 +2019-07-30,75.70000,76.27000,75.23000,75.54000,75.54000,-1.06%,1153567 +2019-07-31,75.73000,75.83000,73.12000,73.91000,73.91000,-2.16%,1660383 +2019-08-01,73.91000,75.34000,72.64000,73.04000,73.04000,-1.18%,2114272 +2019-08-02,72.32000,72.99000,70.66000,71.27000,71.27000,-2.42%,1802398 +2019-08-05,69.50000,69.60000,66.98000,67.50000,67.50000,-5.29%,2771278 +2019-08-06,68.15000,69.40000,68.05000,69.15000,69.15000,2.44%,2132725 +2019-08-07,68.25000,69.20000,67.77000,68.93000,68.93000,-0.32%,2122728 +2019-08-08,69.51000,71.67000,69.50000,71.39000,71.39000,3.57%,1980780 +2019-08-09,70.83000,71.29000,69.04000,70.24000,70.24000,-1.61%,1200285 +2019-08-12,69.95000,70.03000,68.39000,68.72000,68.72000,-2.16%,1484540 +2019-08-13,68.60000,71.13000,68.41000,70.97000,70.97000,3.27%,2284787 +2019-08-14,69.42000,69.87000,67.29000,67.73000,67.73000,-4.57%,1883309 +2019-08-15,67.92000,68.42000,67.30000,68.14000,68.14000,0.61%,1662691 +2019-08-16,69.05000,69.49000,68.50000,69.32000,69.32000,1.73%,1454804 +2019-08-19,70.59000,70.70000,69.06000,69.60000,69.60000,0.40%,1146011 +2019-08-20,69.37000,69.66000,68.50000,68.79000,68.79000,-1.16%,1586645 +2019-08-21,69.48000,70.40000,68.91000,69.69000,69.69000,1.31%,1599760 +2019-08-22,70.18000,71.11000,69.10000,69.81000,69.81000,0.17%,1915669 +2019-08-23,69.33000,69.61000,66.55000,66.81000,66.81000,-4.30%,2234956 +2019-08-26,67.77000,68.04000,67.27000,67.79000,67.79000,1.47%,2715938 +2019-08-27,68.25000,68.33000,66.82000,67.11000,67.11000,-1.00%,2491615 +2019-08-28,66.43000,67.29000,66.03000,66.82000,66.82000,-0.43%,1751041 +2019-08-29,67.76000,69.38000,67.67000,69.02000,69.02000,3.29%,2104999 +2019-08-30,69.51000,69.57000,68.21000,68.48000,68.48000,-0.78%,1666051 +2019-09-03,67.82000,68.51000,67.51000,68.14000,68.14000,-0.50%,2136016 +2019-09-04,69.09000,69.49000,68.21000,68.50000,68.50000,0.53%,1671353 +2019-09-05,69.44000,70.90000,68.85000,70.61000,70.61000,3.08%,1600088 +2019-09-06,70.60000,70.94000,69.89000,70.00000,70.00000,-0.86%,1559834 +2019-09-09,70.45000,70.45000,67.79000,68.41000,68.41000,-2.27%,1681109 +2019-09-10,67.85000,68.30000,65.04000,65.77000,65.77000,-3.86%,2319101 +2019-09-11,65.83000,66.38000,65.25000,65.47000,65.47000,-0.46%,1860329 +2019-09-12,65.81000,67.59000,65.81000,66.15000,66.15000,1.04%,1803604 +2019-09-13,66.09000,67.04000,65.37000,65.54000,65.54000,-0.92%,1588293 +2019-09-16,64.96000,65.80000,64.26000,65.73000,65.73000,0.29%,1673953 +2019-09-17,66.04000,67.47000,65.58000,67.35000,67.35000,2.46%,2303107 +2019-09-18,67.06000,67.88000,66.50000,67.79000,67.79000,0.65%,1908686 +2019-09-19,67.56000,68.24000,66.86000,66.92000,66.92000,-1.28%,2026957 +2019-09-20,67.32000,68.20000,66.01000,66.01000,66.01000,-1.36%,2855047 +2019-09-23,65.49000,66.51000,65.26000,65.97000,65.97000,-0.06%,1080861 +2019-09-24,66.64000,66.78000,64.83000,65.16000,65.16000,-1.23%,1963793 +2019-09-25,65.19000,66.43000,64.21000,66.13000,66.13000,1.49%,1839764 +2019-09-26,66.22000,66.83000,65.84000,66.58000,66.58000,0.68%,1033880 +2019-09-27,66.74000,66.85000,64.38000,65.20000,65.20000,-2.07%,1613784 +2019-09-30,65.42000,66.46000,65.07000,66.08000,66.08000,1.35%,1604781 +2019-10-01,66.35000,66.99000,65.25000,65.29000,65.29000,-1.20%,1227189 +2019-10-02,64.70000,64.81000,63.14000,64.02000,64.02000,-1.95%,1857290 +2019-10-03,64.02000,65.22000,63.22000,65.10000,65.10000,1.69%,1689751 +2019-10-04,65.41000,65.93000,64.93000,65.91000,65.91000,1.24%,2989161 +2019-10-07,65.74000,66.32000,65.45000,65.60000,65.60000,-0.47%,1159625 +2019-10-08,64.68000,65.09000,63.20000,63.64000,63.64000,-2.99%,1777963 +2019-10-09,64.41000,65.26000,64.08000,64.85000,64.85000,1.90%,916873 +2019-10-10,64.68000,65.70000,64.60000,65.54000,65.54000,1.06%,1280110 +2019-10-11,66.36000,67.00000,65.69000,65.90000,65.90000,0.55%,1537757 +2019-10-14,66.01000,66.87000,65.98000,66.51000,66.51000,0.93%,1147388 +2019-10-15,66.77000,67.70000,66.48000,67.63000,67.63000,1.68%,1496535 +2019-10-16,66.19000,67.37000,66.14000,66.82000,66.82000,-1.20%,1102916 +2019-10-17,67.27000,67.77000,65.91000,66.00000,66.00000,-1.23%,1333818 +2019-10-18,65.67000,66.59000,64.88000,65.60000,65.60000,-0.61%,1879853 +2019-10-21,66.34000,66.87000,65.80000,66.75000,66.75000,1.75%,1784649 +2019-10-22,69.79000,70.50000,62.75000,62.94000,62.94000,-5.71%,3848317 +2019-10-23,62.42000,64.37000,62.41000,63.47000,63.47000,0.84%,1889499 +2019-10-24,63.72000,65.27000,63.62000,65.09000,65.09000,2.55%,1463162 +2019-10-25,64.81000,65.39000,64.46000,65.10000,65.10000,0.02%,878290 +2019-10-28,65.18000,66.00000,65.18000,65.88000,65.88000,1.20%,947068 +2019-10-29,65.97000,66.57000,65.80000,65.97000,65.97000,0.14%,1405812 +2019-10-30,66.16000,66.99000,65.52000,66.94000,66.94000,1.47%,1233015 +2019-10-31,66.71000,67.00000,64.91000,65.35000,65.35000,-2.38%,1693330 +2019-11-01,65.69000,66.42000,65.22000,65.48000,65.48000,0.20%,2596801 +2019-11-04,66.08000,66.92000,65.61000,66.88000,66.88000,2.14%,2456730 +2019-11-05,67.14000,67.63000,66.55000,67.20000,67.20000,0.48%,2063205 +2019-11-06,67.17000,67.21000,66.55000,67.14000,67.14000,-0.09%,1030454 +2019-11-07,67.37000,68.20000,66.50000,66.87000,66.87000,-0.40%,1157973 +2019-11-08,66.49000,67.28000,66.25000,67.10000,67.10000,0.34%,897083 +2019-11-11,66.76000,67.71000,66.46000,67.45000,67.45000,0.52%,823029 +2019-11-12,67.24000,68.25000,67.23000,67.58000,67.58000,0.19%,867604 +2019-11-13,67.22000,67.78000,66.83000,67.21000,67.21000,-0.55%,836459 +2019-11-14,66.80000,67.37000,66.75000,67.16000,67.16000,-0.07%,907726 +2019-11-15,67.52000,67.58000,66.70000,67.48000,67.48000,0.48%,1481858 +2019-11-18,67.61000,67.74000,66.97000,67.23000,67.23000,-0.37%,1059476 +2019-11-19,67.50000,68.60000,67.38000,68.49000,68.49000,1.87%,1561448 +2019-11-20,68.28000,68.94000,67.50000,67.70000,67.70000,-1.15%,1558775 +2019-11-21,67.70000,67.98000,66.91000,67.19000,67.19000,-0.75%,1319050 +2019-11-22,67.51000,67.82000,66.58000,67.19000,67.19000,,1444654 +2019-11-25,67.25000,68.33000,67.25000,68.17000,68.17000,1.46%,1480916 +2019-11-26,68.38000,69.69000,68.35000,69.53000,69.53000,2.00%,2829177 +2019-11-27,69.68000,70.96000,69.53000,70.90000,70.90000,1.97%,1484259 +2019-11-29,70.64000,70.96000,70.09000,70.25000,70.25000,-0.92%,1182559 +2019-12-02,70.10000,70.21000,67.30000,67.48000,67.48000,-3.94%,1925438 +2019-12-03,66.50000,66.62000,64.75000,65.22000,65.22000,-3.35%,2941430 +2019-12-04,65.71000,66.22000,65.16000,65.93000,65.93000,1.09%,1712422 +2019-12-05,65.72000,66.35000,65.48000,65.81000,65.81000,-0.18%,1773505 +2019-12-06,66.46000,67.41000,66.25000,67.18000,67.18000,2.08%,1303668 +2019-12-09,66.81000,67.29000,66.01000,66.03000,66.03000,-1.71%,1722908 +2019-12-10,66.21000,66.72000,65.50000,65.85000,65.85000,-0.27%,1395678 +2019-12-11,66.22000,66.42000,65.64000,65.89000,65.89000,0.06%,1931594 +2019-12-12,65.70000,67.04000,65.09000,66.88000,66.88000,1.50%,1820731 +2019-12-13,66.84000,68.08000,66.59000,67.92000,67.92000,1.56%,1941456 +2019-12-16,68.39000,69.64000,68.39000,69.06000,69.06000,1.68%,2388141 +2019-12-17,69.37000,69.89000,68.64000,69.13000,69.13000,0.10%,2520549 +2019-12-18,69.52000,70.43000,69.24000,69.94000,69.94000,1.17%,2108736 +2019-12-19,69.68000,70.42000,69.24000,69.68000,69.68000,-0.37%,1580025 +2019-12-20,70.09000,70.71000,69.34000,70.09000,70.09000,0.59%,4451661 +2019-12-23,70.23000,70.62000,69.42000,70.14000,70.14000,0.07%,1619898 +2019-12-24,70.15000,70.41000,69.14000,69.65000,69.65000,-0.70%,436461 +2019-12-26,69.65000,70.42000,69.65000,70.05000,70.05000,0.57%,668492 +2019-12-27,70.39000,70.44000,69.39000,70.29000,70.29000,0.34%,900589 +2019-12-30,69.99000,70.22000,69.06000,69.99000,69.99000,-0.43%,845671 +2019-12-31,69.81000,70.48000,69.25000,69.36000,69.36000,-0.90%,1538697 +2020-01-02,70.18000,71.44000,69.59000,71.44000,71.44000,3.00%,1410679 +2020-01-03,70.54000,70.99000,70.06000,70.42000,70.42000,-1.43%,1317580 +2020-01-06,69.98000,70.97000,69.65000,70.85000,70.85000,0.61%,1545015 +2020-01-07,70.46000,71.28000,69.94000,71.07000,71.07000,0.31%,1664687 +2020-01-08,71.28000,72.76000,70.96000,72.28000,72.28000,1.70%,1763077 +2020-01-09,72.82000,73.69000,72.56000,73.36000,73.36000,1.49%,1514381 +2020-01-10,73.40000,73.58000,72.67000,73.03000,73.03000,-0.45%,949972 +2020-01-13,73.53000,73.95000,72.95000,73.39000,73.39000,0.49%,1140706 +2020-01-14,73.40000,73.47000,72.41000,72.61000,72.61000,-1.06%,1023815 +2020-01-15,72.65000,73.10000,71.66000,71.94000,71.94000,-0.92%,1333647 +2020-01-16,72.33000,73.07000,72.03000,73.06000,73.06000,1.56%,1242118 +2020-01-17,73.38000,73.83000,72.65000,73.73000,73.73000,0.92%,1893491 +2020-01-21,73.41000,74.87000,73.23000,74.60000,74.60000,1.18%,1621983 +2020-01-22,75.00000,75.36000,74.51000,74.80000,74.80000,0.27%,1156576 +2020-01-23,74.92000,75.55000,74.20000,75.42000,75.42000,0.83%,994593 +2020-01-24,75.94000,76.31000,74.07000,74.58000,74.58000,-1.11%,957074 +2020-01-27,72.49000,73.28000,71.76000,72.62000,72.62000,-2.63%,1259934 +2020-01-28,73.09000,74.51000,72.88000,74.18000,74.18000,2.15%,1298063 +2020-01-29,74.50000,74.65000,73.05000,73.14000,73.14000,-1.40%,1241457 +2020-01-30,72.46000,73.21000,72.10000,73.16000,73.16000,0.03%,1033191 +2020-01-31,72.86000,73.05000,71.36000,72.11000,72.11000,-1.44%,2452577 +2020-02-03,72.49000,73.24000,72.46000,72.83000,72.83000,1.00%,1405907 +2020-02-04,73.96000,74.78000,73.68000,74.42000,74.42000,2.18%,1371951 +2020-02-05,75.39000,75.39000,73.84500,74.32000,74.32000,-0.13%,1666772 +2020-02-06,74.91000,75.36000,74.38000,74.54000,74.54000,0.30%,911612 +2020-02-07,74.02000,74.40000,73.51000,73.55000,73.55000,-1.33%,1157696 +2020-02-10,73.35000,74.66000,72.98000,74.63000,74.63000,1.47%,1302935 +2020-02-11,75.04000,75.88000,74.68000,75.71000,75.71000,1.45%,1419563 +2020-02-12,76.00000,77.22000,75.83000,77.10000,77.10000,1.84%,1932799 +2020-02-13,77.00000,79.59000,75.27000,79.25000,79.25000,2.79%,3253163 +2020-02-14,79.56000,79.69000,78.36000,78.76000,78.76000,-0.62%,1329662 +2020-02-18,78.18000,79.00000,78.05000,78.58000,78.58000,-0.23%,1539986 +2020-02-19,79.00000,80.40000,78.88000,80.02000,80.02000,1.83%,2212033 +2020-02-20,79.46000,79.46000,76.05000,76.97000,76.97000,-3.81%,2394522 +2020-02-21,75.96000,76.58000,74.18000,74.73000,74.73000,-2.91%,1550286 +2020-02-24,71.95000,73.27000,70.87000,71.39000,71.39000,-4.47%,2361985 +2020-02-25,71.90000,72.27000,68.18000,68.45000,68.45000,-4.12%,2648279 +2020-02-26,69.10000,70.06000,68.18000,68.88000,68.88000,0.63%,2477323 +2020-02-27,66.75000,68.56000,65.66000,65.84000,65.84000,-4.41%,2678906 +2020-02-28,63.51000,66.31000,63.24000,66.14000,66.14000,0.46%,4698593 +2020-03-02,66.66000,68.38000,65.01000,68.36000,68.36000,3.36%,2711129 +2020-03-03,67.87000,68.81000,65.47000,66.23000,66.23000,-3.12%,3162806 +2020-03-04,67.64000,70.39000,67.23000,70.27000,70.27000,6.10%,2364362 +2020-03-05,67.79000,69.62000,66.83000,67.84000,67.84000,-3.46%,2163703 +2020-03-06,64.70000,65.82000,62.98000,64.73000,64.73000,-4.58%,3361030 +2020-03-09,61.68000,64.17000,58.05000,59.75000,59.75000,-7.69%,2793602 +2020-03-10,61.28000,62.92000,59.86000,62.92000,62.92000,5.31%,2809853 +2020-03-11,61.30000,62.71000,60.38000,62.23000,62.23000,-1.10%,2918503 +2020-03-12,58.06000,62.64000,56.82000,56.94000,56.94000,-8.50%,4756622 +2020-03-13,59.28000,62.47000,55.50000,62.47000,62.47000,9.71%,3988535 +2020-03-16,55.76000,57.98000,54.10000,54.60000,54.60000,-12.60%,3071610 +2020-03-17,55.88000,59.11000,53.39000,58.94000,58.94000,7.95%,2719479 +2020-03-18,55.00000,55.72000,51.39000,54.32000,54.32000,-7.84%,3136227 +2020-03-19,53.74000,57.61000,52.15000,55.72000,55.72000,2.58%,2584943 +2020-03-20,56.90000,58.56000,54.57000,55.08000,55.08000,-1.15%,3393464 +2020-03-23,55.00000,57.88000,53.16000,55.86000,55.86000,1.42%,2954056 +2020-03-24,58.93000,63.95000,58.21000,63.34000,63.34000,13.39%,4180242 +2020-03-25,63.06000,64.60000,60.93000,61.35000,61.35000,-3.14%,3940095 +2020-03-26,61.91000,67.12000,61.39000,66.94000,66.94000,9.11%,2781505 +2020-03-27,64.46000,65.55000,61.73000,62.28000,62.28000,-6.96%,2228379 +2020-03-30,62.68000,67.38000,62.38000,66.91000,66.91000,7.43%,2514340 +2020-03-31,66.11000,67.47000,65.34000,66.04000,66.04000,-1.30%,3451353 +2020-04-01,63.43000,66.51000,62.92000,65.24000,65.24000,-1.21%,2824123 +2020-04-02,64.24000,67.07000,63.92000,65.93000,65.93000,1.06%,2959094 +2020-04-03,65.05000,66.72000,63.74000,63.93000,63.93000,-3.03%,2554884 +2020-04-06,67.52000,69.77000,65.92000,69.42000,69.42000,8.59%,2332714 +2020-04-07,71.00000,71.62000,68.82000,69.05000,69.05000,-0.53%,2315177 +2020-04-08,69.84000,72.26000,69.46000,71.84000,71.84000,4.04%,1932520 +2020-04-09,71.91000,72.73000,71.07000,71.65000,71.65000,-0.26%,1954323 +2020-04-13,70.97000,71.75000,70.40000,71.55000,71.55000,-0.14%,2521654 +2020-04-14,73.00000,76.50000,72.26000,76.33000,76.33000,6.68%,2511049 +2020-04-15,74.91000,76.17000,74.27000,75.70000,75.70000,-0.83%,2245583 +2020-04-16,76.01000,79.17000,76.01000,78.59000,78.59000,3.82%,2603334 +2020-04-17,79.57000,80.46000,78.33000,78.65000,78.65000,0.08%,3958580 +2020-04-20,77.73000,78.67000,76.77000,77.84000,77.84000,-1.03%,2300713 +2020-04-21,76.43000,76.89000,73.35000,74.59000,74.59000,-4.18%,2938547 +2020-04-22,79.18000,80.55000,77.51000,79.80000,79.80000,6.98%,3043490 +2020-04-23,79.37000,81.43000,79.30000,79.83000,79.83000,0.04%,2273057 +2020-04-24,80.85000,81.32000,79.11000,80.52000,80.52000,0.86%,2124467 +2020-04-27,81.00000,81.97000,80.55000,81.31000,81.31000,0.98%,1517243 +2020-04-28,82.00000,82.46000,78.34000,78.47000,78.47000,-3.49%,2271007 +2020-04-29,78.53000,82.78000,78.53000,82.00000,82.00000,4.50%,2689749 +2020-04-30,81.76000,82.61000,80.88000,81.13000,81.13000,-1.06%,3129158 +2020-05-01,79.59000,80.00000,75.51000,75.84000,75.84000,-6.52%,2894628 +2020-05-04,75.93000,77.73000,75.27000,77.64000,77.64000,2.37%,2152051 +2020-05-05,78.12000,80.30000,78.12000,79.67000,79.67000,2.61%,2008684 +2020-05-06,80.14000,81.96000,80.01000,80.99000,80.99000,1.66%,2111999 +2020-05-07,82.23000,82.78000,80.98000,81.37000,81.37000,0.47%,1480443 +2020-05-08,82.36000,82.70000,81.18000,82.46000,82.46000,1.34%,1125669 +2020-05-11,81.70000,83.58000,81.50000,83.00000,83.00000,0.65%,2019667 +2020-05-12,83.57000,83.57000,81.05000,81.05000,81.05000,-2.35%,1628861 +2020-05-13,81.37000,82.98000,79.83000,81.00000,81.00000,-0.06%,2768183 +2020-05-14,80.51000,81.90000,79.68000,81.85000,81.85000,1.05%,2077671 +2020-05-15,79.19000,82.32000,79.05000,82.07000,82.07000,0.27%,2549581 +2020-05-18,82.15000,84.06000,81.34000,83.37000,83.37000,1.58%,2426351 +2020-05-19,83.76000,87.00000,83.51000,85.44000,85.44000,2.48%,2214605 +2020-05-20,86.92000,88.55000,86.86000,88.09000,88.09000,3.10%,2347609 +2020-05-21,88.25000,88.46000,86.00000,86.11000,86.11000,-2.25%,1503297 +2020-05-22,86.10000,86.65000,85.22000,86.05000,86.05000,-0.07%,1490336 +2020-05-26,87.78000,87.81000,84.88000,85.01000,85.01000,-1.21%,1703795 +2020-05-27,84.50000,85.24000,81.95000,85.20000,85.20000,0.22%,1871466 +2020-05-28,84.81000,89.65000,84.77000,88.06000,88.06000,3.36%,2392806 +2020-05-29,88.23000,91.58000,87.92000,91.29000,91.29000,3.67%,2668276 +2020-06-01,90.80000,92.86000,89.82000,91.68000,91.68000,0.43%,2119515 +2020-06-02,91.50000,92.39000,90.55000,92.38000,92.38000,0.76%,1850758 +2020-06-03,92.90000,93.30000,91.83000,92.96000,92.96000,0.63%,1717370 +2020-06-04,92.23000,93.01000,90.85000,91.27000,91.27000,-1.82%,1562573 +2020-06-05,91.18000,92.46000,89.50000,91.40000,91.40000,0.14%,2280466 +2020-06-08,91.00000,92.39000,89.04000,92.13000,92.13000,0.80%,2128905 +2020-06-09,91.80000,93.52000,91.71000,92.56000,92.56000,0.47%,2075370 +2020-06-10,93.33000,94.18000,92.50000,93.19000,93.19000,0.68%,1502295 +2020-06-11,92.80000,93.09000,88.32000,88.41000,88.41000,-5.13%,2063508 +2020-06-12,90.06000,91.45000,87.94000,89.46000,89.46000,1.19%,1889403 +2020-06-15,88.59000,90.88000,87.75000,90.85000,90.85000,1.55%,1828848 +2020-06-16,92.38000,93.28000,91.14000,92.02000,92.02000,1.29%,1707166 +2020-06-17,92.94000,93.89000,92.58000,93.07000,93.07000,1.14%,1705146 +2020-06-18,93.09000,93.85000,92.42000,93.73000,93.73000,0.71%,1778482 +2020-06-19,94.98000,95.21000,91.66000,91.90000,91.90000,-1.95%,3048645 +2020-06-22,92.40000,94.54000,91.86000,94.46000,94.46000,2.79%,1487900 +2020-06-23,95.05000,95.29000,94.29000,94.55000,94.55000,0.10%,2082139 +2020-06-24,94.32000,95.12000,91.80000,91.99000,91.99000,-2.71%,1783714 +2020-06-25,92.66000,92.74000,90.05000,92.66000,92.66000,0.73%,3256737 +2020-06-26,93.00000,94.57000,91.76000,93.84000,93.84000,1.27%,3763597 +2020-06-29,93.30000,94.12000,91.43000,94.03000,94.03000,0.20%,1825170 +2020-06-30,94.45000,96.56000,94.07000,95.96000,95.96000,2.05%,1971433 +2020-07-01,95.70000,97.68000,95.23000,97.07000,97.07000,1.16%,2360361 +2020-07-02,97.38000,98.81000,96.93000,97.82000,97.82000,0.77%,2088242 +2020-07-06,99.53000,100.80000,98.51000,98.74000,98.74000,0.94%,1773405 +2020-07-07,98.66000,100.96000,98.47000,98.77000,98.77000,0.03%,1360674 +2020-07-08,99.70000,100.13000,98.68000,99.60000,99.60000,0.84%,1009860 +2020-07-09,100.77000,101.63000,99.08000,101.53000,101.53000,1.94%,1249887 +2020-07-10,101.39000,101.79000,99.45000,100.97000,100.97000,-0.55%,1589771 +2020-07-13,101.63000,102.08000,98.06000,98.21000,98.21000,-2.73%,2412737 +2020-07-14,97.16000,99.22000,95.24000,99.03000,99.03000,0.83%,2000168 +2020-07-15,99.70000,100.00000,97.92000,99.11000,99.11000,0.08%,1710664 +2020-07-16,98.65000,99.10000,97.27000,98.68000,98.68000,-0.43%,1179817 +2020-07-17,98.68000,100.68000,98.25000,100.23000,100.23000,1.57%,2125088 +2020-07-20,100.67000,104.34000,99.91000,103.70000,103.70000,3.46%,2199669 +2020-07-21,106.54000,106.54000,102.64000,103.58000,103.58000,-0.12%,2295057 +2020-07-22,104.28000,105.14000,102.80000,103.67000,103.67000,0.09%,1435455 +2020-07-23,103.42000,105.89000,102.35000,102.94000,102.94000,-0.70%,1666060 +2020-07-24,101.99000,103.36000,100.63000,102.59000,102.59000,-0.34%,2006777 +2020-07-27,103.62000,105.41000,103.32000,105.27000,105.27000,2.61%,1442456 +2020-07-28,105.44000,105.98500,103.88500,104.05000,104.05000,-1.16%,1122958 +2020-07-29,104.43000,107.00000,104.43000,105.97000,105.97000,1.85%,2254128 +2020-07-30,104.78000,108.04000,104.45000,107.65000,107.65000,1.59%,1427362 +2020-07-31,108.29000,109.26000,106.08000,109.25000,109.25000,1.49%,1757403 +2020-08-03,109.75000,112.32000,109.70000,111.77000,111.77000,2.31%,1808496 +2020-08-04,111.53000,112.00000,108.45000,109.14000,109.14000,-2.35%,2132068 +2020-08-05,109.81000,110.93000,109.17000,109.65000,109.65000,0.47%,1177347 +2020-08-06,109.26000,110.69500,108.65500,110.52000,110.52000,0.79%,1120240 +2020-08-07,110.41000,110.80000,107.38000,108.53000,108.53000,-1.80%,1336480 +2020-08-10,108.34700,108.34700,105.64000,107.19000,107.19000,-1.23%,1969268 +2020-08-11,106.55000,107.00000,104.68000,105.18000,105.18000,-1.88%,1474608 +2020-08-12,105.37000,108.14000,104.80000,107.28000,107.28000,2.00%,1290715 +2020-08-13,107.63000,109.69500,107.27000,108.66000,108.66000,1.29%,1044292 +2020-08-14,108.92000,109.65000,107.53000,108.00000,108.00000,-0.61%,737189 +2020-08-17,108.43000,109.90500,108.11000,109.52000,109.52000,1.41%,1070229 +2020-08-18,109.57000,110.46000,108.42000,109.15000,109.15000,-0.34%,995266 +2020-08-19,109.23000,109.58500,107.40000,108.53000,108.53000,-0.57%,1195435 +2020-08-20,108.00000,111.63000,107.97000,111.26000,111.26000,2.52%,1288580 +2020-08-21,110.73500,111.20000,109.31000,110.57000,110.57000,-0.62%,1438342 +2020-08-24,112.00000,113.04000,110.59000,111.28000,111.28000,0.64%,1094690 +2020-08-25,111.37000,111.98400,110.72300,111.26000,111.26000,-0.02%,1300373 +2020-08-26,111.82000,113.97000,111.56000,112.67000,112.67000,1.27%,1221894 +2020-08-27,113.26000,113.47000,109.08000,109.36000,109.36000,-2.94%,1999832 +2020-08-28,110.50000,111.36000,109.87000,110.86000,110.86000,1.37%,1038172 +2020-08-31,110.51000,112.00000,110.21500,110.91000,110.91000,0.05%,1603110 +2020-09-01,111.17900,114.03000,110.89000,113.98000,113.98000,2.77%,1544169 +2020-09-02,114.47000,117.59000,113.59000,117.09000,117.09000,2.73%,1792856 +2020-09-03,114.82000,115.30000,107.10500,108.06000,108.06000,-7.71%,2558370 +2020-09-04,108.16000,108.53000,102.00000,105.88000,105.88000,-2.02%,2248580 +2020-09-08,100.00000,103.71000,98.15700,100.44000,100.44000,-5.14%,2166563 +2020-09-09,102.39000,105.11000,101.20000,104.34000,104.34000,3.88%,1494976 +2020-09-10,104.52000,105.81000,101.54000,102.22000,102.22000,-2.03%,1279196 +2020-09-11,102.91000,103.81000,100.27000,101.51000,101.51000,-0.69%,1167793 +2020-09-14,102.88000,104.03500,102.03500,103.23000,103.23000,1.69%,1451480 +2020-09-15,104.45000,105.88000,104.44000,105.23000,105.23000,1.94%,1069556 +2020-09-16,105.77000,106.21000,102.44000,102.55000,102.55000,-2.55%,1066307 +2020-09-17,99.62000,101.49000,99.00000,101.15000,101.15000,-1.37%,2491361 +2020-09-18,101.86000,101.96000,98.64000,99.76000,99.76000,-1.37%,3428164 +2020-09-21,98.75000,102.13000,97.45000,102.10000,102.10000,2.35%,2093796 +2020-09-22,103.39000,103.39000,100.52000,102.83000,102.83000,0.71%,1422768 +2020-09-23,102.31000,102.83000,99.23000,99.72000,99.72000,-3.02%,1063109 +2020-09-24,98.74000,103.10000,98.47000,102.12000,102.12000,2.41%,1689892 +2020-09-25,102.00000,104.13000,100.88000,103.72000,103.72000,1.57%,2412480 +2020-09-28,105.05000,105.32500,103.83000,105.25000,105.25000,1.48%,1427430 +2020-09-29,105.82000,106.94000,105.65000,105.78000,105.78000,0.50%,1187916 +2020-09-30,105.35000,107.95000,105.30000,106.63000,106.63000,0.80%,1813892 +2020-10-01,107.85000,109.31000,107.59000,108.63000,108.63000,1.88%,1837452 +2020-10-02,106.38000,107.47000,104.48000,105.32000,105.32000,-3.05%,1332139 +2020-10-05,106.11000,107.65000,106.04000,107.46000,107.46000,2.03%,962731 +2020-10-06,107.00000,108.00000,105.19000,105.52000,105.52000,-1.81%,1137215 +2020-10-07,106.53000,108.99000,105.79000,108.44000,108.44000,2.77%,1139276 +2020-10-08,109.41000,109.55000,107.93600,109.32000,109.32000,0.81%,661989 +2020-10-09,110.29000,112.30000,109.85000,111.93000,111.93000,2.39%,1018867 +2020-10-12,114.26000,116.38000,113.05700,115.56000,115.56000,3.24%,1445633 +2020-10-13,116.46000,117.87000,115.29000,116.77000,116.77000,1.05%,1246562 +2020-10-14,117.00000,118.22000,115.80000,116.97000,116.97000,0.17%,1639885 +2020-10-15,115.00000,116.55000,114.00000,115.96000,115.96000,-0.86%,1458241 +2020-10-16,116.87000,117.50000,114.56000,115.69000,115.69000,-0.23%,1169020 +2020-10-19,115.51000,117.09500,112.91000,113.56000,113.56000,-1.84%,1611778 +2020-10-20,115.35000,116.00000,112.00000,112.61000,112.61000,-0.84%,2304646 +2020-10-21,112.61000,113.96000,111.21000,111.23000,111.23000,-1.23%,1445095 +2020-10-22,111.67000,112.06000,108.75000,109.32000,109.32000,-1.72%,1589765 +2020-10-23,109.88000,112.10000,109.06000,112.05000,112.05000,2.50%,1066203 +2020-10-26,110.31000,112.22000,108.11000,109.88000,109.88000,-1.94%,1008073 +2020-10-27,110.96000,112.20000,109.68000,109.84000,109.84000,-0.04%,908374 +2020-10-28,108.05000,109.39000,105.93000,107.64000,107.64000,-2.00%,2006342 +2020-10-29,107.64000,111.51000,107.58000,110.21000,110.21000,2.39%,1357004 +2020-10-30,108.65000,110.74000,108.13300,109.37000,109.37000,-0.76%,2316611 +2020-11-02,109.95000,112.32000,109.53500,110.51000,110.51000,1.04%,1645586 +2020-11-03,111.55000,114.16000,111.09000,113.59000,113.59000,2.79%,1477636 +2020-11-04,117.67000,121.40000,115.80000,120.99000,120.99000,6.51%,2250676 +2020-11-05,123.79000,124.68000,122.35600,124.07000,124.07000,2.55%,2016252 +2020-11-06,125.03700,126.27000,122.25000,125.50000,125.50000,1.15%,1457637 +2020-11-09,126.46000,127.50000,118.44000,118.57000,118.57000,-5.52%,2405691 +2020-11-10,115.94000,116.38000,111.40000,112.39000,112.39000,-5.21%,2097308 +2020-11-11,114.63000,117.82100,114.63000,116.68000,116.68000,3.82%,1431767 +2020-11-12,117.14000,118.14000,114.04000,114.56000,114.56000,-1.82%,1554381 +2020-11-13,115.62000,116.53000,114.74000,115.82000,115.82000,1.10%,859584 +2020-11-16,115.00000,116.37000,113.95000,114.86000,114.86000,-0.83%,1159945 +2020-11-17,115.00000,115.16000,113.27000,113.48000,113.48000,-1.20%,1207735 +2020-11-18,113.25000,113.44000,110.84000,111.03000,111.03000,-2.16%,1467580 +2020-11-19,111.67000,113.12000,110.44000,112.60000,112.60000,1.41%,2076482 +2020-11-20,113.05000,114.88000,112.58500,112.79000,112.79000,0.17%,1418835 +2020-11-23,113.50000,113.98000,109.65000,111.25000,111.25000,-1.37%,1081672 +2020-11-24,111.30000,111.53500,109.20000,110.74000,110.74000,-0.46%,1617430 +2020-11-25,112.07000,113.27000,111.41000,113.04000,113.04000,2.08%,1238748 +2020-11-27,113.67000,116.89000,113.67000,116.58000,116.58000,3.13%,927416 +2020-11-30,117.22000,117.34000,114.66000,116.30000,116.30000,-0.24%,2304137 +2020-12-01,116.88000,117.07000,114.59000,115.65000,115.65000,-0.56%,2125341 +2020-12-02,114.95000,116.79000,113.84000,116.43000,116.43000,0.67%,1174166 +2020-12-03,115.72000,118.57500,115.30000,116.68000,116.68000,0.21%,1422084 +2020-12-04,116.70000,119.21000,116.61000,118.34000,118.34000,1.42%,1160315 +2020-12-07,118.89000,120.16000,118.51500,119.02000,119.02000,0.57%,1025362 +2020-12-08,119.33000,119.41000,117.30000,118.41000,118.41000,-0.51%,1400714 +2020-12-09,121.78000,121.78000,114.82500,115.49000,115.49000,-2.47%,1483791 +2020-12-10,114.69000,117.95000,113.80000,117.45000,117.45000,1.70%,1078677 +2020-12-11,117.23000,118.83000,116.66200,118.52000,118.52000,0.91%,1004122 +2020-12-14,118.41000,122.02000,118.41000,121.31000,121.31000,2.35%,1357239 +2020-12-15,122.10000,124.22000,122.08000,122.82000,122.82000,1.24%,1835632 +2020-12-16,123.86000,125.97000,123.79300,125.40000,125.40000,2.10%,1633953 +2020-12-17,126.31000,127.37000,125.14000,127.30000,127.30000,1.52%,1589621 +2020-12-18,127.38000,132.26000,126.58000,132.02000,132.02000,3.71%,3647880 +2020-12-21,130.90000,131.90000,128.10000,131.73000,131.73000,-0.22%,1564336 +2020-12-22,132.21000,134.91000,131.43000,134.37000,134.37000,2.00%,1491967 +2020-12-23,134.86000,135.99000,132.72000,133.06000,133.06000,-0.97%,1171620 +2020-12-24,133.49000,134.62000,132.63000,134.00000,134.00000,0.71%,377249 +2020-12-28,135.85000,136.00000,133.53000,134.76000,134.76000,0.57%,831462 +2020-12-29,135.13000,135.75000,133.29000,133.98000,133.98000,-0.58%,996915 +2020-12-30,134.71000,136.06000,134.07000,135.25000,135.25000,0.95%,944508 +2020-12-31,135.42000,136.83500,135.30000,136.43000,136.43000,0.87%,773703 +2021-01-04,136.89000,138.31000,133.51000,135.76000,135.76000,-0.49%,2501961 +2021-01-05,136.74000,137.33000,135.00000,136.14000,136.14000,0.28%,1634282 +2021-01-06,132.34000,133.41000,129.91100,130.64000,130.64000,-4.04%,2299316 +2021-01-07,132.14000,137.49000,131.74000,137.05000,137.05000,4.91%,1639860 +2021-01-08,136.94500,138.54500,134.10000,136.19000,136.19000,-0.63%,2049699 +2021-01-11,133.89000,136.31000,132.83100,134.69000,134.69000,-1.10%,2332802 +2021-01-12,135.05000,135.05000,132.63000,133.72000,133.72000,-0.72%,1337364 +2021-01-13,134.06000,135.17000,132.15500,134.12000,134.12000,0.30%,1155337 +2021-01-14,134.38000,136.02000,133.82000,135.40000,135.40000,0.95%,1490773 +2021-01-15,134.41000,136.15000,132.93000,134.64000,134.64000,-0.56%,1126778 +2021-01-19,135.83000,137.98000,134.85000,137.62000,137.62000,2.21%,947628 +2021-01-20,138.29000,142.11000,138.29000,140.10000,140.10000,1.80%,1433062 +2021-01-21,140.95000,141.25000,138.20000,138.62000,138.62000,-1.06%,1196485 +2021-01-22,139.08000,140.40000,137.04000,137.42000,137.42000,-0.87%,1402463 +2021-01-25,138.81000,139.40000,134.31000,135.90000,135.90000,-1.11%,1229596 +2021-01-26,135.77000,135.97000,133.53000,133.83000,133.83000,-1.52%,960775 +2021-01-27,132.00000,133.96000,127.55700,128.43000,128.43000,-4.03%,2085374 +2021-01-28,129.79000,135.07000,129.55000,132.95000,132.95000,3.52%,1549422 +2021-01-29,132.51000,133.15000,130.04000,130.39000,130.39000,-1.93%,1859465 +2021-02-01,131.98000,134.98000,130.97500,134.40000,134.40000,3.08%,1430079 +2021-02-02,135.33000,136.46000,134.81500,135.72000,135.72000,0.98%,1441715 +2021-02-03,136.00000,136.32000,134.07000,134.82000,134.82000,-0.66%,1538969 +2021-02-04,135.22000,137.25000,134.87000,137.10000,137.10000,1.69%,1332288 +2021-02-05,137.57000,138.94500,135.52000,135.80000,135.80000,-0.95%,1802562 +2021-02-08,137.17000,138.43000,136.66000,137.58000,137.58000,1.31%,1248423 +2021-02-09,137.56000,139.87000,137.02000,139.49000,139.49000,1.39%,885357 +2021-02-10,140.20000,140.96900,137.52000,137.86000,137.86000,-1.17%,1103512 +2021-02-11,139.53000,144.06000,138.81000,143.97000,143.97000,4.43%,1131849 +2021-02-12,143.52000,145.92000,142.63000,145.68000,145.68000,1.19%,1152754 +2021-02-16,148.37000,149.08000,145.66000,145.99000,145.99000,0.21%,1309525 +2021-02-17,145.12000,145.33000,140.08000,141.78000,141.78000,-2.88%,1077181 +2021-02-18,140.20000,140.91000,137.66700,139.53000,139.53000,-1.59%,1723312 +2021-02-19,141.22000,142.33000,139.60000,139.66000,139.66000,0.09%,1579454 +2021-02-22,138.92000,138.93000,132.92000,133.16000,133.16000,-4.65%,2063133 +2021-02-23,135.54000,135.89000,128.49000,132.60000,132.60000,-0.42%,3075992 +2021-02-24,131.60000,140.20000,129.81000,139.42000,139.42000,5.14%,3097634 +2021-02-25,138.43000,142.64000,137.27500,138.02000,138.02000,-1.00%,3034435 +2021-02-26,139.06000,143.32000,137.73500,141.09000,141.09000,2.22%,2483322 +2021-03-01,143.23000,147.60000,142.13000,147.44000,147.44000,4.50%,2043782 +2021-03-02,147.66000,147.98000,141.08000,142.15000,142.15000,-3.59%,2813806 +2021-03-03,141.17000,141.70000,133.69000,133.74000,133.74000,-5.92%,2497300 +2021-03-04,133.96000,134.81000,127.27000,128.81000,128.81000,-3.69%,2715235 +2021-03-05,130.81000,130.81000,122.62000,126.69000,126.69000,-1.65%,3755421 +2021-03-08,125.06500,125.86000,119.65000,119.68000,119.68000,-5.53%,3490418 +2021-03-09,123.70000,128.68000,123.27000,127.30000,127.30000,6.37%,2365088 +2021-03-10,128.97000,130.54500,126.69000,126.88000,126.88000,-0.33%,2048322 +2021-03-11,129.13500,132.18000,129.13500,130.13000,130.13000,2.56%,2582512 +2021-03-12,127.05000,127.15000,124.61000,125.74000,125.74000,-3.37%,1760655 +2021-03-15,125.62000,129.46000,124.44000,129.39000,129.39000,2.90%,1240679 +2021-03-16,130.31000,132.61000,129.09200,129.39000,129.39000,,1206045 +2021-03-17,127.81000,130.09000,125.27000,128.49000,128.49000,-0.70%,1473888 +2021-03-18,125.46000,126.94000,123.42000,124.03000,124.03000,-3.47%,1755456 +2021-03-19,124.55000,126.52000,122.75000,125.48000,125.48000,1.17%,2593264 +2021-03-22,126.30000,129.90000,126.30000,127.97000,127.97000,1.98%,1348115 +2021-03-23,128.30000,129.83000,127.85000,128.25000,128.25000,0.22%,1517604 +2021-03-24,128.98000,129.29000,126.08000,126.97000,126.97000,-1.00%,1778316 +2021-03-25,126.65000,127.15000,123.76000,125.67000,125.67000,-1.02%,1735000 +2021-03-26,126.08000,132.74000,126.06000,132.58000,132.58000,5.50%,2347437 +2021-03-29,132.15000,133.90000,130.30000,132.75000,132.75000,0.13%,1956234 +2021-03-30,131.65000,132.43000,128.37000,130.87000,130.87000,-1.42%,1579741 +2021-03-31,132.39000,138.09000,132.19000,136.99000,136.99000,4.68%,2619600 +2021-04-01,138.46000,142.78000,138.41000,141.49000,141.49000,3.28%,1887891 +2021-04-05,142.00000,146.06000,141.64000,145.87000,145.87000,3.10%,1828614 +2021-04-06,144.23000,145.47000,142.40000,143.46000,143.46000,-1.65%,1882981 +2021-04-07,142.43000,143.53000,141.55000,142.56000,142.56000,-0.63%,976084 +2021-04-08,144.45000,145.81000,143.68000,145.46000,145.46000,2.03%,1190926 +2021-04-09,144.98000,146.00000,144.12000,145.35000,145.35000,-0.08%,1310955 +2021-04-12,144.54000,144.99000,143.28000,144.79000,144.79000,-0.39%,1120079 +2021-04-13,145.71000,147.70500,144.91000,146.15000,146.15000,0.94%,1059167 +2021-04-14,146.10000,147.25000,143.99000,144.61000,144.61000,-1.05%,1294736 +2021-04-15,146.10000,148.27000,146.10000,147.59000,147.59000,2.06%,1098927 +2021-04-16,147.62000,147.94000,145.08000,147.26000,147.26000,-0.22%,1011265 +2021-04-19,145.67000,147.01000,140.43000,141.94000,141.94000,-3.61%,1974364 +2021-04-20,140.59000,142.17000,140.07000,140.94000,140.94000,-0.70%,1700985 +2021-04-21,141.41000,141.92000,139.82000,141.50000,141.50000,0.40%,1597051 +2021-04-22,142.63000,142.87000,138.95100,140.06000,140.06000,-1.02%,2163029 +2021-04-23,141.59000,143.13000,140.91000,142.08000,142.08000,1.44%,1992135 +2021-04-26,141.39000,144.41000,140.40000,144.23000,144.23000,1.51%,2345344 +2021-04-27,135.53000,136.91000,130.45000,132.75000,132.75000,-7.96%,6075643 +2021-04-28,132.18000,133.66000,130.27000,133.27000,133.27000,0.39%,2666959 +2021-04-29,133.66000,134.48500,132.38000,133.46000,133.46000,0.14%,1404173 +2021-04-30,131.26000,133.94000,131.03000,131.77000,131.77000,-1.27%,1862612 +2021-05-03,132.32000,133.18000,129.51000,129.62000,129.62000,-1.63%,1488688 +2021-05-04,127.85000,128.46000,124.64000,126.35000,126.35000,-2.52%,1903021 +2021-05-05,127.11000,128.76000,126.32000,126.89000,126.89000,0.43%,2090445 +2021-05-06,125.79000,127.00000,124.44000,126.90000,126.90000,0.01%,1710010 +2021-05-07,129.04000,131.48000,128.44000,129.05000,129.05000,1.69%,1613178 +2021-05-10,127.87000,129.04000,124.07000,124.14000,124.14000,-3.80%,1664781 +2021-05-11,121.33300,126.61000,120.56000,125.83000,125.83000,1.36%,1808090 +2021-05-12,122.88000,124.40000,121.33000,121.78000,121.78000,-3.22%,1575577 +2021-05-13,123.41000,124.34000,120.57000,122.07000,122.07000,0.24%,1655615 +2021-05-14,123.53000,124.89000,122.05500,124.28000,124.28000,1.81%,1253461 +2021-05-17,123.07000,123.22000,120.08000,121.83500,121.83500,-1.97%,1222626 +2021-05-18,122.21000,123.50000,121.11000,121.14000,121.14000,-0.57%,1768575 +2021-05-19,118.64000,122.44000,118.11000,122.32000,122.32000,0.97%,1647499 +2021-05-20,123.54000,126.04000,123.10000,125.25000,125.25000,2.40%,1501655 +2021-05-21,126.09000,126.46000,123.06000,123.46000,123.46000,-1.43%,1471566 +2021-05-24,125.23000,127.24000,125.22000,126.33000,126.33000,2.32%,1345339 +2021-05-25,127.29000,127.86000,126.36000,127.49000,127.49000,0.92%,1398570 +2021-05-26,128.19000,129.05500,126.56000,126.83000,126.83000,-0.52%,1220217 +2021-05-27,126.66000,128.72000,125.31000,127.13000,127.13000,0.24%,2201664 +2021-05-28,128.52000,128.52000,126.90000,126.99000,126.99000,-0.11%,1223225 +2021-06-01,126.12000,127.67000,124.32000,125.75000,125.75000,-0.98%,1274796 +2021-06-02,125.84000,126.53000,123.91000,124.53000,124.53000,-0.97%,1812117 +2021-06-03,123.04000,125.27000,122.03500,123.94000,123.94000,-0.47%,1331165 +2021-06-04,124.81000,127.07000,124.66500,126.75000,126.75000,2.27%,1005057 +2021-06-07,125.89000,126.69000,124.27000,124.93000,124.93000,-1.44%,1097258 +2021-06-08,126.26000,127.40000,124.99500,125.22000,125.22000,0.23%,1488264 +2021-06-09,126.13000,126.95000,124.78100,125.19000,125.19000,-0.02%,1469616 +2021-06-10,124.99000,128.60000,124.51000,128.51000,128.51000,2.65%,2155211 +2021-06-11,127.94000,129.35000,127.94000,129.28000,129.28000,0.60%,1032508 +2021-06-14,129.66000,131.01000,128.95200,130.96000,130.96000,1.30%,1055149 +2021-06-15,130.76000,131.22000,129.05000,129.46000,129.46000,-1.15%,1042540 +2021-06-16,129.24000,130.43000,126.73000,128.20000,128.20000,-0.97%,1128408 +2021-06-17,127.03000,131.49000,127.03000,130.91000,130.91000,2.11%,1346148 +2021-06-18,130.55000,131.87900,129.87500,130.47000,130.47000,-0.34%,2661742 +2021-06-21,130.93000,132.77500,128.92000,132.13000,132.13000,1.27%,1677606 +2021-06-22,131.97000,134.15000,131.31000,134.04000,134.04000,1.45%,1251206 +2021-06-23,133.97000,134.95500,132.87000,133.00000,133.00000,-0.78%,1537070 +2021-06-24,134.35000,135.60000,134.01000,135.02000,135.02000,1.52%,1235822 +2021-06-25,135.70000,136.66000,134.20000,134.76000,134.76000,-0.19%,2070705 +2021-06-28,135.78000,137.23000,135.53000,137.10000,137.10000,1.74%,1245148 +2021-06-29,136.96800,138.52500,134.84000,138.35000,138.35000,0.91%,916684 +2021-06-30,138.00000,138.76500,136.47000,136.82000,136.82000,-1.11%,2140889 +2021-07-01,136.04000,137.00000,135.04000,136.93000,136.93000,0.08%,1018412 +2021-07-02,137.48000,138.44000,137.32000,137.94000,137.94000,0.74%,715238 +2021-07-06,138.33000,139.01000,136.94000,138.67000,138.67000,0.53%,1118251 +2021-07-07,139.77000,140.54500,137.60000,139.10000,139.10000,0.31%,1336187 +2021-07-08,137.16000,137.89000,135.35000,137.31000,137.31000,-1.29%,1238375 +2021-07-09,136.84000,138.84000,135.71000,138.50000,138.50000,0.87%,988665 +2021-07-12,138.85000,139.60000,137.05000,137.73000,137.73000,-0.56%,813655 +2021-07-13,137.79000,138.71000,137.16000,137.72000,137.72000,-0.01%,686249 +2021-07-14,138.43000,140.24000,138.00000,138.83000,138.83000,0.81%,1044070 +2021-07-15,139.19000,139.19000,136.67500,137.55000,137.55000,-0.92%,1056440 +2021-07-16,138.09000,139.47000,137.23000,137.67000,137.67000,0.09%,752173 +2021-07-19,136.37000,137.93000,136.10000,137.72000,137.72000,0.04%,1119799 +2021-07-20,137.97000,140.78000,136.33000,139.79000,139.79000,1.50%,1356115 +2021-07-21,139.41000,140.84000,138.88000,140.76000,140.76000,0.69%,931789 +2021-07-22,140.68000,143.14000,140.48000,143.02000,143.02000,1.61%,825980 +2021-07-23,143.59000,146.65000,143.26000,145.67000,145.67000,1.85%,1256020 +2021-07-26,145.00000,145.63000,144.38000,144.97000,144.97000,-0.48%,1121311 +2021-07-27,145.51000,145.73500,140.89000,143.27000,143.27000,-1.17%,1537895 +2021-07-28,143.30000,144.91000,142.16000,144.59000,144.59000,0.92%,1428425 +2021-07-29,144.56000,146.32000,144.33000,145.80000,145.80000,0.84%,1011361 +2021-07-30,144.91000,148.11500,144.73000,147.65000,147.65000,1.27%,1478560 +2021-08-02,147.82000,148.14000,145.81000,147.29000,147.29000,-0.24%,834912 +2021-08-03,147.55000,150.29000,147.50500,149.85000,149.85000,1.74%,1701824 +2021-08-04,150.00000,152.03000,149.00000,151.08000,151.08000,0.82%,1501756 +2021-08-05,151.53000,152.00000,149.79000,151.76000,151.76000,0.45%,1003439 +2021-08-06,150.74000,151.50000,149.17000,151.07000,151.07000,-0.45%,762273 +2021-08-09,151.00000,151.44000,150.12000,150.29000,150.29000,-0.52%,508858 +2021-08-10,151.32000,151.61000,148.01000,149.05000,149.05000,-0.83%,782241 +2021-08-11,149.58000,150.69300,148.65000,150.53000,150.53000,0.99%,899028 +2021-08-12,149.70000,153.18000,149.25000,152.26000,152.26000,1.15%,1033981 +2021-08-13,152.32000,153.33000,151.72000,152.67000,152.67000,0.27%,848848 +2021-08-16,152.26000,152.82000,150.78000,151.87000,151.87000,-0.52%,784600 +2021-08-17,151.50500,151.50500,148.97000,149.59000,149.59000,-1.50%,895484 +2021-08-18,149.18000,149.69000,147.89000,148.02000,148.02000,-1.05%,974774 +2021-08-19,147.77000,153.98000,147.22200,153.27000,153.27000,3.55%,1435650 +2021-08-20,152.95000,156.92000,152.31500,156.67000,156.67000,2.22%,1747801 +2021-08-23,155.64000,158.63000,155.41500,158.32000,158.32000,1.05%,834380 +2021-08-24,158.71000,159.04000,158.05000,158.58000,158.58000,0.16%,867392 +2021-08-25,158.75000,159.33000,157.70000,158.63000,158.63000,0.03%,1129807 +2021-08-26,158.39000,160.63000,158.10000,159.37000,159.37000,0.47%,832641 +2021-08-27,159.90000,162.98000,159.62000,162.47000,162.47000,1.95%,865639 +2021-08-30,163.22000,164.44000,163.00000,163.89000,163.89000,0.87%,861359 +2021-08-31,164.53000,164.66000,162.47000,163.48000,163.48000,-0.25%,1486685 +2021-09-01,164.66000,165.63000,163.86000,164.15000,164.15000,0.41%,999282 +2021-09-02,164.70000,165.40500,164.04000,165.19000,165.19000,0.63%,763082 +2021-09-03,165.00000,167.16900,164.83500,165.71000,165.71000,0.31%,899339 +2021-09-07,165.98000,166.32000,163.39100,164.98000,164.98000,-0.44%,768319 +2021-09-08,164.45000,166.38000,163.61000,165.56000,165.56000,0.35%,883909 +2021-09-09,165.70000,166.77000,164.85000,165.91000,165.91000,0.21%,848535 +2021-09-10,166.87000,168.61000,166.43000,166.87000,166.87000,0.58%,922145 +2021-09-13,167.80000,168.00000,162.07000,164.63000,164.63000,-1.34%,956991 +2021-09-14,165.45000,166.05500,163.75000,164.93000,164.93000,0.18%,1303148 +2021-09-15,165.17000,168.12500,164.11000,167.54000,167.54000,1.58%,1014186 +2021-09-16,167.16000,168.21000,165.60000,167.61000,167.61000,0.04%,983782 +2021-09-17,167.00000,167.02500,162.46000,163.63000,163.63000,-2.37%,2759104 +2021-09-20,161.62000,162.78000,158.96000,160.93000,160.93000,-1.65%,1484276 +2021-09-21,162.18000,162.49000,160.56000,160.87000,160.87000,-0.04%,860945 +2021-09-22,161.60000,163.07000,160.42000,162.23000,162.23000,0.85%,762922 +2021-09-23,163.28000,163.99000,162.38000,163.10000,163.10000,0.54%,999587 +2021-09-24,162.39000,163.83000,161.05000,163.55000,163.55000,0.28%,882304 +2021-09-27,161.50000,161.86100,157.07500,158.16000,158.16000,-3.30%,1047942 +2021-09-28,155.62000,157.10000,152.25000,152.47000,152.47000,-3.60%,1461299 +2021-09-29,153.86000,154.62500,151.76000,152.25000,152.25000,-0.14%,773250 +2021-09-30,153.42000,154.26000,151.20000,151.44000,151.44000,-0.53%,1008702 +2021-10-01,152.34000,154.04000,149.23500,153.01000,153.01000,1.04%,1206729 +2021-10-04,151.86000,152.14000,145.84000,148.05000,148.05000,-3.24%,1206835 +2021-10-05,148.95000,151.23000,148.46000,150.21000,150.21000,1.46%,1207881 +2021-10-06,148.32000,150.41000,147.24000,150.04000,150.04000,-0.11%,1295932 +2021-10-07,151.32000,153.21000,151.21000,152.25000,152.25000,1.47%,1384749 +2021-10-08,152.65000,153.15000,149.37000,150.12000,150.12000,-1.40%,581331 +2021-10-11,149.58000,151.70000,148.96000,149.52000,149.52000,-0.40%,690004 +2021-10-12,150.74000,151.79000,149.68000,150.16000,150.16000,0.43%,710751 +2021-10-13,151.72000,154.36000,151.06000,153.50000,153.50000,2.22%,1166074 +2021-10-14,155.17000,157.87000,155.17000,157.33000,157.33000,2.50%,843552 +2021-10-15,157.80000,157.95000,155.19000,155.78000,155.78000,-0.99%,919030 +2021-10-18,155.07000,157.73000,154.46000,157.54000,157.54000,1.13%,1036323 +2021-10-19,158.19000,159.28000,157.41000,158.83000,158.83000,0.82%,912251 +2021-10-20,160.00000,161.71000,159.84500,160.09000,160.09000,0.79%,1238476 +2021-10-21,161.19000,166.85000,160.83000,165.45000,165.45000,3.35%,1124085 +2021-10-22,165.81000,167.48000,165.38000,166.76000,166.76000,0.79%,879040 +2021-10-25,168.00000,169.79000,166.94000,167.37000,167.37000,0.37%,1591187 +2021-10-26,170.81700,175.08000,167.79000,172.93000,172.93000,3.32%,1800963 +2021-10-27,172.79000,173.74000,164.64500,165.10000,165.10000,-4.53%,2037943 +2021-10-28,165.01000,169.18000,165.00000,168.92000,168.92000,2.31%,1037758 +2021-10-29,168.28000,174.01000,168.25000,173.11000,173.11000,2.48%,1392017 +2021-11-01,174.00000,174.79000,172.97000,173.84000,173.84000,0.42%,1236633 +2021-11-02,174.19000,176.56100,173.75000,175.55000,175.55000,0.98%,869099 +2021-11-03,176.05500,176.19000,171.31000,172.97000,172.97000,-1.47%,1459829 +2021-11-04,172.97000,179.72000,172.50000,179.56000,179.56000,3.81%,1232253 +2021-11-05,180.10000,180.63000,177.13000,178.00000,178.00000,-0.87%,841178 +2021-11-08,179.64000,179.64000,177.47000,179.24000,179.24000,0.70%,645913 +2021-11-09,179.53000,182.58000,178.70000,182.37000,182.37000,1.75%,1330505 +2021-11-10,181.71000,182.13000,177.44000,177.48000,177.48000,-2.68%,889420 +2021-11-11,179.06000,179.55000,176.88000,177.23000,177.23000,-0.14%,655147 +2021-11-12,178.53100,181.47000,177.73000,181.44000,181.44000,2.38%,685852 +2021-11-15,182.78000,183.17800,179.85000,182.34000,182.34000,0.50%,780449 +2021-11-16,182.16000,187.07000,181.97000,186.92000,186.92000,2.51%,949399 +2021-11-17,186.16000,188.59500,185.57000,187.74000,187.74000,0.44%,1186064 +2021-11-18,187.80000,187.80000,185.13000,186.05000,186.05000,-0.90%,905156 +2021-11-19,187.32000,190.09000,187.13000,188.12000,188.12000,1.11%,1177413 +2021-11-22,188.21000,189.90000,183.94500,184.51000,184.51000,-1.92%,1082369 +2021-11-23,183.00000,183.49000,177.20000,181.58000,181.58000,-1.59%,1618032 +2021-11-24,178.85000,183.77000,177.47000,183.47000,183.47000,1.04%,1092771 +2021-11-26,179.18000,185.31000,177.14000,178.36000,178.36000,-2.79%,1131224 +2021-11-29,181.37000,187.51000,180.04000,186.69000,186.69000,4.67%,1511409 +2021-11-30,186.00000,186.15000,176.48000,177.46000,177.46000,-4.94%,3117729 +2021-12-01,180.00000,181.79500,175.02000,175.05000,175.05000,-1.36%,1486603 +2021-12-02,178.00000,185.76000,177.55000,184.66000,184.66000,5.49%,1804118 +2021-12-03,184.89000,185.28000,175.34000,177.87000,177.87000,-3.68%,2332225 +2021-12-06,177.87000,178.92000,172.89000,177.21000,177.21000,-0.37%,1463756 +2021-12-07,181.67500,183.51500,180.06000,182.77000,182.77000,3.14%,1564277 +2021-12-08,182.94000,184.53000,181.31000,184.21000,184.21000,0.79%,1151531 +2021-12-09,183.35000,186.00000,179.61000,179.62000,179.62000,-2.49%,1042861 +2021-12-10,181.83000,184.57000,181.43000,184.14000,184.14000,2.52%,1249339 +2021-12-13,184.00000,185.26000,182.72500,184.13000,184.13000,-0.01%,1491805 +2021-12-14,178.23000,178.80000,170.55000,176.06000,176.06000,-4.38%,2501030 +2021-12-15,176.70000,184.41000,176.25000,184.27000,184.27000,4.66%,1813149 +2021-12-16,184.00000,184.01000,177.81000,179.62000,179.62000,-2.52%,1573361 +2021-12-17,177.08000,182.45000,177.08000,179.15000,179.15000,-0.26%,3456064 +2021-12-20,175.85000,178.62000,175.25000,177.32000,177.32000,-1.02%,1255142 +2021-12-21,179.58000,183.29000,176.58000,183.03000,183.03000,3.22%,980637 +2021-12-22,182.92000,186.68000,182.58000,186.56000,186.56000,1.93%,887369 +2021-12-23,186.59000,188.66500,185.95000,187.48000,187.48000,0.49%,752898 +2021-12-27,188.89000,191.86000,187.63000,191.65000,191.65000,2.22%,933720 +2021-12-28,192.70000,192.70000,189.32000,190.08000,190.08000,-0.82%,1025251 +2021-12-29,190.22000,190.77500,188.17900,189.93000,189.93000,-0.08%,1092547 +2021-12-30,190.00000,190.76000,187.67000,188.25000,188.25000,-0.88%,1100061 +2021-12-31,187.00000,187.68500,184.93000,186.35000,186.35000,-1.01%,1685645 +2022-01-03,185.68000,188.56500,181.88000,183.16000,183.16000,-1.71%,1104513 +2022-01-04,182.19000,183.68000,174.32500,178.30000,178.30000,-2.65%,1691021 +2022-01-05,176.57000,178.71000,172.06000,172.62000,172.62000,-3.19%,1733287 +2022-01-06,171.75000,175.22000,170.53000,173.12000,173.12000,0.29%,1442995 +2022-01-07,171.55000,172.64000,165.93000,166.02000,166.02000,-4.10%,1590212 +2022-01-10,162.82000,166.10000,160.83000,165.88000,165.88000,-0.08%,2105078 +2022-01-11,165.66000,169.68000,164.61500,169.23000,169.23000,2.02%,1206673 +2022-01-12,170.29000,172.52000,168.68000,170.18000,170.18000,0.56%,1138043 +2022-01-13,170.60000,172.64000,162.85000,163.16000,163.16000,-4.13%,1455646 +2022-01-14,161.05000,163.97000,159.41000,161.75000,161.75000,-0.86%,1412605 +2022-01-18,156.00000,156.57000,152.92000,153.53000,153.53000,-5.08%,2235327 +2022-01-19,154.40000,156.17000,153.00000,153.17000,153.17000,-0.23%,1982102 +2022-01-20,155.70000,157.22000,150.05000,150.31000,150.31000,-1.87%,1356154 +2022-01-21,149.88000,152.62500,148.09000,148.30000,148.30000,-1.34%,2091160 +2022-01-24,146.19000,152.00000,141.96000,151.66000,151.66000,2.27%,2494518 +2022-01-25,147.26000,148.92000,142.31000,142.39000,142.39000,-6.11%,2462705 +2022-01-26,145.53000,148.35000,139.22000,141.49000,141.49000,-0.63%,2266419 +2022-01-27,144.22000,144.94300,137.87500,138.98000,138.98000,-1.77%,1577545 +2022-01-28,139.99000,145.71500,136.62000,145.42000,145.42000,4.63%,1578102 +2022-01-31,145.39000,152.21000,145.22000,152.14000,152.14000,4.62%,1647989 +2022-02-01,152.37000,153.30500,149.17000,151.61000,151.61000,-0.35%,1557104 +2022-02-02,151.81000,153.46000,150.42000,153.13000,153.13000,1.00%,1439112 +2022-02-03,149.53000,151.47000,145.76000,146.42000,146.42000,-4.38%,1763288 +2022-02-04,145.58000,149.49500,144.62000,147.51000,147.51000,0.74%,1398629 +2022-02-07,148.15000,149.59000,146.06500,146.72000,146.72000,-0.54%,1111582 +2022-02-08,146.46000,149.49000,145.82000,148.37000,148.37000,1.12%,2095537 +2022-02-09,151.51000,154.42000,150.31000,154.40000,154.40000,4.06%,1193973 +2022-02-10,149.53000,153.28000,147.59000,148.87000,148.87000,-3.58%,1385344 +2022-02-11,149.00000,150.53000,141.33000,142.50000,142.50000,-4.28%,1548272 +2022-02-14,142.50000,144.64000,140.15000,142.08000,142.08000,-0.29%,1218681 +2022-02-15,144.64000,146.46000,144.02000,146.07000,146.07000,2.81%,1631935 +2022-02-16,144.97000,146.81000,142.33000,145.85000,145.85000,-0.15%,1741490 +2022-02-17,144.18000,144.77000,137.64000,138.22000,138.22000,-5.23%,1343281 +2022-02-18,138.62000,139.22000,134.05000,134.95000,134.95000,-2.37%,2437265 +2022-02-22,134.63000,136.95500,133.09500,135.21000,135.21000,0.19%,2771730 +2022-02-23,150.23000,150.96500,140.58000,140.88000,140.88000,4.19%,4882483 +2022-02-24,138.42000,149.73000,137.11000,149.04000,149.04000,5.79%,3715241 +2022-02-25,148.40000,153.33000,147.12400,152.93000,152.93000,2.61%,2117737 +2022-02-28,151.20000,153.81000,148.76000,151.43000,151.43000,-0.98%,1835398 +2022-03-01,151.69000,154.14000,149.31000,150.53000,150.53000,-0.59%,2074812 +2022-03-02,152.02000,157.80000,150.81000,157.46000,157.46000,4.60%,2368464 +2022-03-03,158.52000,159.51000,152.70000,153.94000,153.94000,-2.24%,1662097 +2022-03-04,153.15000,155.73000,151.65000,154.69000,154.69000,0.49%,2208736 +2022-03-07,154.94000,155.37500,150.25000,150.40000,150.40000,-2.77%,2089617 +2022-03-08,149.25700,151.35000,143.43000,145.80000,145.80000,-3.06%,2369453 +2022-03-09,149.47000,152.21500,146.96000,150.89000,150.89000,3.49%,2086904 +2022-03-10,147.65000,150.01000,144.59000,149.46000,149.46000,-0.95%,1603218 +2022-03-11,151.08000,151.77000,144.67000,144.91000,144.91000,-3.04%,1382365 +2022-03-14,144.31000,145.78000,138.49000,139.16000,139.16000,-3.97%,2264817 +2022-03-15,140.39000,143.71000,139.42000,142.50000,142.50000,2.40%,2831095 +2022-03-16,145.12000,150.53000,144.39000,150.51000,150.51000,5.62%,3056259 +2022-03-17,149.95000,153.93000,149.44000,153.32000,153.32000,1.87%,1646988 +2022-03-18,152.17000,159.68000,151.03000,158.87000,158.87000,3.62%,2501919 +2022-03-21,157.38000,158.25000,153.94500,157.20000,157.20000,-1.05%,1466638 +2022-03-22,157.60000,161.06000,156.42000,160.20000,160.20000,1.91%,1128953 +2022-03-23,158.92000,159.92000,155.19000,157.29000,157.29000,-1.82%,1068503 +2022-03-24,158.16000,162.14000,156.76000,162.12000,162.12000,3.07%,1494195 +2022-03-25,162.81000,163.24000,157.33000,158.84000,158.84000,-2.02%,1271965 +2022-03-28,159.00000,162.48000,158.64000,162.47000,162.47000,2.29%,1102307 +2022-03-29,164.73000,167.36000,163.13000,165.97000,165.97000,2.15%,1147987 +2022-03-30,165.01000,166.11000,162.22500,163.31000,163.31000,-1.60%,983693 +2022-03-31,164.55000,166.58000,163.00000,164.46000,164.46000,0.70%,2446189 +2022-04-01,165.00000,167.38000,162.86500,165.63000,165.63000,0.71%,1455868 +2022-04-04,165.95000,168.73000,165.05000,167.11000,167.11000,0.89%,1257178 +2022-04-05,167.37000,167.78000,162.09000,163.45000,163.45000,-2.19%,1156584 +2022-04-06,160.62000,163.78000,158.79000,161.85000,161.85000,-0.98%,1415457 +2022-04-07,161.11000,164.52000,160.55000,163.13000,163.13000,0.79%,1952186 +2022-04-08,161.30000,161.75000,157.82000,158.24000,158.24000,-3.00%,1204961 +2022-04-11,157.20000,157.20000,152.51000,153.74000,153.74000,-2.84%,1441323 +2022-04-12,157.21000,159.01000,152.86000,153.37000,153.37000,-0.24%,1298190 +2022-04-13,154.00000,158.61000,153.86500,155.79000,155.79000,1.58%,1773288 +2022-04-14,156.05000,156.17000,149.05000,149.80000,149.80000,-3.84%,2113034 +2022-04-18,148.52000,151.69800,148.24000,150.61000,150.61000,0.54%,1123641 +2022-04-19,149.68000,156.22000,149.39000,155.62000,155.62000,3.33%,1322299 +2022-04-20,157.01000,157.94000,155.80000,157.13000,157.13000,0.97%,1834350 +2022-04-21,159.00000,160.96500,150.99000,151.86000,151.86000,-3.35%,1459677 +2022-04-22,151.08000,153.04500,147.81000,148.07000,148.07000,-2.50%,1350187 +2022-04-25,148.38000,151.35000,147.20500,151.10000,151.10000,2.05%,2350861 +2022-04-26,158.00000,159.50000,150.50000,151.54000,151.54000,0.29%,3899605 +2022-04-27,151.92000,156.98000,151.54000,153.41000,153.41000,1.23%,2012056 +2022-04-28,155.88000,160.96500,153.07000,159.01000,159.01000,3.65%,1763659 +2022-04-29,157.47000,158.66000,149.92000,150.85000,150.85000,-5.13%,1657182 +2022-05-02,150.54000,152.04000,146.12000,150.49000,150.49000,-0.24%,2016439 +2022-05-03,150.32000,153.80000,149.86500,152.85000,152.85000,1.57%,1387739 +2022-05-04,153.54000,158.71000,148.89000,158.34000,158.34000,3.59%,1540632 +2022-05-05,156.08000,156.49000,147.15000,149.40000,149.40000,-5.65%,1590186 +2022-05-06,148.12000,149.22000,142.82300,146.37000,146.37000,-2.03%,1539474 +2022-05-09,143.39000,144.35000,136.38000,137.18000,137.18000,-6.28%,2216883 +2022-05-10,141.51000,143.88000,136.94000,141.17000,141.17000,2.91%,1705089 +2022-05-11,138.88000,143.62000,135.29000,135.68000,135.68000,-3.89%,1550924 +2022-05-12,133.41000,136.94000,132.31500,135.82000,135.82000,0.10%,1604719 +2022-05-13,137.81000,143.13000,137.70000,142.44000,142.44000,4.87%,1826383 +2022-05-16,140.95000,141.64000,138.92000,139.38000,139.38000,-2.15%,1297847 +2022-05-17,143.12000,144.25000,139.79000,142.87000,142.87000,2.50%,1064696 +2022-05-18,140.30000,141.40000,135.47000,136.30000,136.30000,-4.60%,1376792 +2022-05-19,136.27000,146.94000,136.27000,143.83000,143.83000,5.52%,2436451 +2022-05-20,146.93000,147.47000,141.00000,146.60000,146.60000,1.93%,2917607 +2022-05-23,147.20000,148.43000,145.17000,147.63000,147.63000,0.70%,1333184 +2022-05-24,145.68000,146.64000,142.56000,144.00000,144.00000,-2.46%,1492118 +2022-05-25,142.20000,146.18000,142.00000,145.06000,145.06000,0.74%,1586931 +2022-05-26,146.44000,149.60000,144.73000,148.67000,148.67000,2.49%,1214226 +2022-05-27,150.00000,156.33000,149.88000,156.24000,156.24000,5.09%,1330717 +2022-05-31,155.74000,155.79000,151.83000,153.73000,153.73000,-1.61%,2655517 +2022-06-01,155.15000,157.77000,151.89000,153.22000,153.22000,-0.33%,1072275 +2022-06-02,152.83000,161.69000,152.42500,161.41000,161.41000,5.35%,1451832 +2022-06-03,159.11000,159.92000,157.38200,158.56000,158.56000,-1.77%,1096684 +2022-06-06,160.90000,164.18000,159.34000,160.29000,160.29000,1.09%,1092167 +2022-06-07,158.58000,162.98000,157.96700,162.27000,162.27000,1.24%,927874 +2022-06-08,161.84000,162.11000,158.88000,159.93000,159.93000,-1.44%,1489177 +2022-06-09,158.48000,160.03000,155.75000,155.81000,155.81000,-2.58%,1199218 +2022-06-10,151.74000,152.49000,147.84000,149.11000,149.11000,-4.30%,1195326 +2022-06-13,144.40000,145.30000,140.89000,141.66000,141.66000,-5.00%,1443729 +2022-06-14,142.65000,144.14000,140.21500,143.39000,143.39000,1.22%,1048930 +2022-06-15,145.20000,149.91000,144.02000,147.72000,147.72000,3.02%,1647588 +2022-06-16,143.20000,144.51000,139.73000,141.08000,141.08000,-4.49%,1611178 +2022-06-17,141.65000,145.00000,140.27000,143.09000,143.09000,1.42%,2946325 +2022-06-21,145.65000,150.14000,145.35000,148.14000,148.14000,3.53%,2022236 +2022-06-22,146.12000,149.35000,145.09000,145.96000,145.96000,-1.47%,1958781 +2022-06-23,147.96000,151.36000,145.14000,151.06000,151.06000,3.49%,1840846 +2022-06-24,152.80000,157.89000,152.27000,157.62000,157.62000,4.34%,2175986 +2022-06-27,157.25000,158.32000,153.70000,154.45000,154.45000,-2.01%,1193785 +2022-06-28,154.39000,155.37000,149.51000,150.12000,150.12000,-2.80%,1300839 +2022-06-29,150.56000,152.32500,149.38000,150.92000,150.92000,0.53%,1141558 +2022-06-30,149.34000,152.51000,148.41000,150.03000,150.03000,-0.59%,2088047 +2022-07-01,149.76000,150.78000,147.40000,149.64000,149.64000,-0.26%,1509276 +2022-07-05,148.98000,151.92000,147.00000,151.64000,151.64000,1.34%,1456394 +2022-07-06,152.65000,157.44000,150.95000,156.04000,156.04000,2.90%,1675823 +2022-07-07,156.41000,160.76000,156.21000,160.19000,160.19000,2.66%,1409900 +2022-07-08,158.50000,161.42000,157.22000,160.42000,160.42000,0.14%,1051140 +2022-07-11,158.87000,159.74000,156.99000,157.87000,157.87000,-1.59%,1161127 +2022-07-12,159.35000,162.19000,153.49500,154.22000,154.22000,-2.31%,1430793 +2022-07-13,150.49000,154.26000,149.17000,153.34000,153.34000,-0.57%,941524 +2022-07-14,152.21000,155.36000,148.85000,154.02000,154.02000,0.44%,1281371 +2022-07-15,155.99000,158.09000,153.48000,157.00000,157.00000,1.93%,1386649 +2022-07-18,158.08000,158.95000,154.22000,155.06000,155.06000,-1.24%,1043821 +2022-07-19,158.09000,162.13000,157.42000,161.58000,161.58000,4.20%,1307524 +2022-07-20,162.33000,165.94000,161.58000,164.02000,164.02000,1.51%,1453238 +2022-07-21,164.91000,168.76000,163.60000,168.75000,168.75000,2.88%,1409179 +2022-07-22,169.46000,171.11000,167.23000,167.71000,167.71000,-0.62%,1804334 +2022-07-25,167.72000,167.96000,165.19000,167.66000,167.66000,-0.03%,1338832 +2022-07-26,170.54000,174.50000,169.94000,170.75000,170.75000,1.84%,2713082 +2022-07-27,171.63000,178.51000,171.63000,176.62000,176.62000,3.44%,2118261 +2022-07-28,177.82000,183.89000,177.48000,183.62000,183.62000,3.96%,2116005 +2022-07-29,182.96000,186.58000,182.96000,186.08000,186.08000,1.34%,1594530 +2022-08-01,183.01500,187.51000,183.01500,185.04000,185.04000,-0.56%,1812020 +2022-08-02,183.60000,185.09500,182.11000,183.45000,183.45000,-0.86%,1709160 +2022-08-03,182.18500,183.05000,176.25000,181.95000,181.95000,-0.82%,3271004 +2022-08-04,182.89000,185.63000,181.28000,185.58000,185.58000,2.00%,1599107 +2022-08-05,182.00000,186.69000,181.96000,186.55000,186.55000,0.52%,1422880 +2022-08-08,186.82000,187.61000,183.30000,184.33000,184.33000,-1.19%,1690987 +2022-08-09,183.94000,185.65000,183.12000,184.61000,184.61000,0.15%,1458812 +2022-08-10,188.58000,189.95000,185.68000,186.34000,186.34000,0.94%,1736957 +2022-08-11,187.92000,188.48000,185.66000,186.35000,186.35000,0.01%,1676997 +2022-08-12,187.00000,189.30000,186.45000,188.83000,188.83000,1.33%,1805929 +2022-08-15,188.83000,193.21000,188.62000,193.09000,193.09000,2.26%,1659306 +2022-08-16,191.48000,194.97000,191.14000,192.63000,192.63000,-0.24%,1621995 +2022-08-17,191.98000,192.35000,190.03000,191.00000,191.00000,-0.85%,1341465 +2022-08-18,190.90000,192.80000,190.41000,190.73000,190.73000,-0.14%,1221768 +2022-08-19,188.12000,189.25000,186.62000,188.04000,188.04000,-1.41%,1329701 +2022-08-22,186.34000,187.13000,184.51000,184.90000,184.90000,-1.67%,1275835 +2022-08-23,183.82000,186.07000,183.00000,183.25000,183.25000,-0.89%,1012832 +2022-08-24,185.40000,185.40000,182.64000,182.99000,182.99000,-0.14%,1315117 +2022-08-25,184.69000,185.38000,182.78000,184.80000,184.80000,0.99%,1163835 +2022-08-26,184.42000,184.42000,177.48000,177.83000,177.83000,-3.77%,1750154 +2022-08-29,175.65000,177.51000,174.72000,174.83000,174.83000,-1.69%,1317600 +2022-08-30,175.86000,176.14000,171.18000,174.23000,174.23000,-0.34%,1381112 +2022-08-31,175.33000,176.62000,172.64000,173.77000,173.77000,-0.26%,2072303 +2022-09-01,171.00000,171.49000,166.89000,170.04000,170.04000,-2.15%,2353355 +2022-09-02,171.34000,172.85000,167.16000,168.17000,168.17000,-1.10%,1416261 +2022-09-06,168.39000,170.39500,166.64000,167.82000,167.82000,-0.21%,1628066 +2022-09-07,168.62000,171.89000,167.62000,170.89000,170.89000,1.83%,1394042 +2022-09-08,169.46000,172.98000,168.78000,171.84000,171.84000,0.56%,1778890 +2022-09-09,173.46000,175.97000,173.30800,174.68000,174.68000,1.65%,1292535 +2022-09-12,175.11000,175.45000,173.58000,175.02000,175.02000,0.19%,1439201 +2022-09-13,169.68000,170.48900,166.66000,166.92000,166.92000,-4.63%,1947095 +2022-09-14,168.38000,168.84000,165.19000,167.23000,167.23000,0.19%,1563705 +2022-09-15,165.38000,165.76500,161.16000,163.05000,163.05000,-2.50%,2164241 +2022-09-16,161.92000,164.80000,160.82500,164.27000,164.27000,0.75%,3470895 +2022-09-19,162.63000,167.29000,162.57000,167.19000,167.19000,1.78%,1555820 +2022-09-20,165.97000,168.30000,165.79000,166.99000,166.99000,-0.12%,1734865 +2022-09-21,168.54500,172.06000,166.00000,166.04000,166.04000,-0.57%,2099961 +2022-09-22,164.31000,165.78500,161.87000,162.32000,162.32000,-2.24%,1809478 +2022-09-23,160.96000,162.50000,159.12000,160.97000,160.97000,-0.83%,1669320 +2022-09-26,161.49000,164.98500,161.49000,162.38000,162.38000,0.88%,1776515 +2022-09-27,164.26000,164.91000,160.61000,163.13000,163.13000,0.46%,1539270 +2022-09-28,164.00000,167.66000,162.09000,166.97000,166.97000,2.35%,1477137 +2022-09-29,165.59000,166.85000,163.15000,164.69000,164.69000,-1.37%,1584971 +2022-09-30,164.75000,167.58000,163.27000,163.43000,163.43000,-0.77%,2156877 +2022-10-03,164.39000,171.26000,164.39000,170.28000,170.28000,4.19%,1797455 +2022-10-04,173.28000,174.33000,170.34000,171.33000,171.33000,0.62%,2126984 +2022-10-05,170.01000,170.78500,167.72000,169.70000,169.70000,-0.95%,2585714 +2022-10-06,169.95000,171.64000,168.17000,168.41000,168.41000,-0.76%,1849858 +2022-10-07,165.26000,165.62000,158.00000,158.90000,158.90000,-5.65%,2415693 +2022-10-10,159.48000,159.86000,152.73000,154.71000,154.71000,-2.64%,2242366 +2022-10-11,154.57000,154.90000,147.06000,148.04000,148.04000,-4.31%,4034112 +2022-10-12,149.24000,151.33000,147.83000,147.97000,147.97000,-0.05%,2662097 +2022-10-13,142.37000,151.62000,142.33800,150.55000,150.55000,1.74%,4676621 +2022-10-14,152.32000,152.92000,147.23000,147.45000,147.45000,-2.06%,2373678 +2022-10-17,152.23000,155.16500,151.83500,154.07000,154.07000,4.49%,2287981 +2022-10-18,158.00000,159.82000,154.15000,155.56000,155.56000,0.97%,1683475 +2022-10-19,152.66000,154.28000,151.73000,153.72000,153.72000,-1.18%,1164755 +2022-10-20,154.12000,156.61000,152.00000,153.05000,153.05000,-0.44%,1599909 +2022-10-21,152.09500,158.86000,150.69000,158.34000,158.34000,3.46%,2034589 +2022-10-24,160.04000,161.39900,157.07000,160.22000,160.22000,1.19%,1832165 +2022-10-25,158.21000,160.74000,150.86000,151.32000,151.32000,-5.55%,5082570 +2022-10-26,148.23000,152.26000,147.44000,149.05000,149.05000,-1.50%,2486564 +2022-10-27,149.70000,150.96000,146.36000,148.58000,148.58000,-0.32%,2169093 +2022-10-28,149.66000,151.82000,148.83000,151.48000,151.48000,1.95%,1944810 +2022-10-31,150.19000,152.56000,149.42000,151.39000,151.39000,-0.06%,1544231 +2022-11-01,153.25000,153.75900,149.81000,150.93000,150.93000,-0.30%,1299655 +2022-11-02,151.54000,152.40000,145.02000,145.09000,145.09000,-3.87%,2667946 +2022-11-03,144.00000,145.74500,142.38000,142.86000,142.86000,-1.54%,1870181 +2022-11-04,144.34000,144.72000,138.76000,142.41000,142.41000,-0.31%,2998689 +2022-11-07,143.75000,146.61000,141.62000,146.00000,146.00000,2.52%,2085350 +2022-11-08,147.11000,151.09000,146.44000,149.09500,149.09500,2.12%,1236439 +2022-11-09,147.65000,148.55000,145.94000,147.76000,147.76000,-0.90%,1070013 +2022-11-10,156.66000,162.61000,155.68500,162.02000,162.02000,9.65%,2656246 +2022-11-11,162.46500,167.99000,161.49000,166.90000,166.90000,3.01%,2273753 +2022-11-14,166.03000,169.38000,165.44800,167.93000,167.93000,0.62%,1773075 +2022-11-15,171.78000,172.40000,167.18000,168.74000,168.74000,0.48%,2008804 +2022-11-16,168.68000,170.49000,167.16000,168.86000,168.86000,0.07%,1137579 +2022-11-17,165.20000,166.97500,162.87000,165.10000,165.10000,-2.23%,1556933 +2022-11-18,167.67000,168.16000,163.61100,165.02000,165.02000,-0.05%,1198577 +2022-11-21,164.45000,164.45000,161.64500,161.86000,161.86000,-1.91%,1184872 +2022-11-22,162.60000,165.63000,160.87000,165.20000,165.20000,2.06%,1118551 +2022-11-23,163.00000,168.65000,163.00000,167.51000,167.51000,1.40%,721524 +2022-11-25,167.51000,168.35000,166.94000,167.31000,167.31000,-0.12%,441076 +2022-11-28,167.54000,169.47500,164.17000,164.95000,164.95000,-1.41%,1401098 +2022-11-29,165.36000,165.36000,161.90000,163.52000,163.52000,-0.87%,1142198 +2022-11-30,164.20000,172.25000,164.02000,172.04000,172.04000,5.21%,2565593 +2022-12-01,174.74500,177.27000,173.33000,176.78000,176.78000,2.76%,1931931 +2022-12-02,172.93000,173.45000,170.28500,172.43000,172.43000,-2.46%,1255349 +2022-12-05,170.45000,170.92000,165.50500,166.46000,166.46000,-3.46%,1441386 +2022-12-06,166.92000,166.92000,162.16000,163.66000,163.66000,-1.68%,1152422 +2022-12-07,162.32000,163.10000,159.72000,160.59000,160.59000,-1.88%,1674022 +2022-12-08,162.12000,165.44000,161.36000,164.06000,164.06000,2.16%,1397168 +2022-12-09,163.32000,164.66000,162.17000,163.67000,163.67000,-0.24%,1299751 +2022-12-12,163.96000,166.84000,163.75500,166.09000,166.09000,1.48%,1414051 +2022-12-13,174.31000,174.48000,166.07000,168.23000,168.23000,1.29%,1657433 +2022-12-14,168.23000,171.22500,164.25000,165.47000,165.47000,-1.64%,1459386 +2022-12-15,163.04000,163.96000,160.38000,162.23000,162.23000,-1.96%,1584607 +2022-12-16,163.01000,166.61000,161.45000,163.20000,163.20000,0.60%,2992891 +2022-12-19,163.15000,163.15000,160.02000,160.95000,160.95000,-1.38%,944687 +2022-12-20,159.90000,162.92000,159.12000,162.36000,162.36000,0.88%,1353475 +2022-12-21,162.79000,165.76500,161.61000,165.41000,165.41000,1.88%,1178706 +2022-12-22,162.99000,163.34000,158.94000,161.76000,161.76000,-2.21%,1154009 +2022-12-23,160.92000,161.95000,159.25000,161.45000,161.45000,-0.19%,709726 +2022-12-27,161.10000,161.10000,158.97000,160.05000,160.05000,-0.87%,615176 +2022-12-28,159.95000,161.73000,158.18300,158.34000,158.34000,-1.07%,769541 +2022-12-29,159.59000,163.18000,159.40000,161.93000,161.93000,2.27%,771608 +2022-12-30,159.92000,160.75000,158.41000,160.64000,160.64000,-0.80%,739442 +2023-01-03,162.83000,164.00000,157.49500,159.64000,159.64000,-0.62%,992792 +2023-01-04,161.00000,162.10000,157.46000,159.23000,159.23000,-0.26%,1328964 +2023-01-05,157.56000,158.74000,154.88000,156.80000,156.80000,-1.53%,1728376 +2023-01-06,158.75000,160.32500,155.20000,159.66000,159.66000,1.82%,1194186 +2023-01-09,161.34000,168.52000,161.34000,165.92000,165.92000,3.92%,1924860 +2023-01-10,164.59000,166.61000,162.48000,164.32000,164.32000,-0.96%,1302087 +2023-01-11,164.58000,168.70000,163.76000,168.47000,168.47000,2.53%,1523682 +2023-01-12,168.17000,168.66000,164.85000,168.06000,168.06000,-0.24%,1039231 +2023-01-13,166.00000,169.37000,166.00000,169.26000,169.26000,0.71%,1021097 +2023-01-17,171.79000,174.52000,169.41000,172.97000,172.97000,2.19%,2034181 +2023-01-18,174.40000,177.60000,172.21000,172.46000,172.46000,-0.29%,1445633 +2023-01-19,171.64000,173.43000,171.23000,171.95000,171.95000,-0.30%,1549397 +2023-01-20,171.69000,178.94500,171.68000,178.26000,178.26000,3.67%,1769242 +2023-01-23,177.20000,184.24000,177.20000,183.41000,183.41000,2.89%,1813585 +2023-01-24,183.35000,183.66000,181.38200,182.38000,182.38000,-0.56%,1201880 +2023-01-25,179.31000,182.76000,176.49000,182.48000,182.48000,0.05%,1103316 +2023-01-26,184.90000,185.86000,182.59000,185.63000,185.63000,1.73%,857119 +2023-01-27,183.93000,186.24000,183.11000,185.03000,185.03000,-0.32%,1137512 +2023-01-30,183.61000,183.72000,180.61500,180.74000,180.74000,-2.32%,1191326 +2023-01-31,181.36000,183.73000,180.75000,182.83000,182.83000,1.16%,1741938 +2023-02-01,181.78000,190.25000,181.28000,188.89000,188.89000,3.31%,1613173 +2023-02-02,190.73000,191.92000,188.40000,189.22000,189.22000,0.17%,1909673 +2023-02-03,185.20000,188.68000,184.23000,185.85000,185.85000,-1.78%,1158902 +2023-02-06,184.46000,186.99000,183.99500,185.91000,185.91000,0.03%,1072045 +2023-02-07,185.29000,189.24000,183.25700,188.33000,188.33000,1.30%,1208603 +2023-02-08,187.78000,188.54000,184.88000,185.45000,185.45000,-1.53%,1389174 +2023-02-09,188.15000,190.58500,185.54000,186.27000,186.27000,0.44%,1489569 +2023-02-10,184.10000,185.13500,183.42000,183.80000,183.80000,-1.33%,1169918 +2023-02-13,185.10000,186.85000,183.80000,185.70000,185.70000,1.03%,1992315 +2023-02-14,193.40000,199.85700,192.00000,199.09000,199.09000,7.21%,3361209 +2023-02-15,199.10000,202.96000,198.73000,202.26000,202.26000,1.59%,2140461 +2023-02-16,196.28000,198.44000,193.45000,194.62000,194.62000,-3.78%,2903237 +2023-02-17,192.33000,195.12000,191.10000,194.44000,194.44000,-0.09%,1993976 +2023-02-21,192.19000,193.58000,191.44000,192.65000,192.65000,-0.92%,1785917 +2023-02-22,193.24000,196.00000,192.87500,193.99000,193.99000,0.70%,1779303 +2023-02-23,196.03000,198.57000,194.66000,196.62000,196.62000,1.36%,1669431 +2023-02-24,192.65000,195.37000,192.45000,193.74000,193.74000,-1.46%,1180557 +2023-02-27,195.35000,195.98500,192.66000,193.18000,193.18000,-0.29%,1354110 +2023-02-28,193.26000,195.23000,192.74000,192.94000,192.94000,-0.12%,1715258 +2023-03-01,193.14000,193.57000,190.69000,191.43000,191.43000,-0.78%,1204689 +2023-03-02,190.32000,193.39400,189.29700,192.64000,192.64000,0.63%,1472424 +2023-03-03,193.85000,196.77000,192.81000,196.50000,196.50000,2.00%,1563618 +2023-03-06,196.94000,198.81300,195.26000,197.40000,197.40000,0.46%,1614834 +2023-03-07,196.49000,198.15000,194.34000,195.35000,195.35000,-1.04%,1403097 +2023-03-08,195.71000,199.46000,195.17000,199.30000,199.30000,2.02%,1440635 +2023-03-09,199.33000,201.97000,196.12000,196.40000,196.40000,-1.46%,1864692 +2023-03-10,196.68000,198.08000,192.78000,195.67000,195.67000,-0.37%,2385304 +2023-03-13,194.55000,198.57000,193.11500,196.27000,196.27000,0.31%,2309841 +2023-03-14,197.86000,203.68000,197.42000,203.52000,203.52000,3.69%,2190665 +2023-03-15,202.64000,203.94000,200.49000,202.94000,202.94000,-0.28%,3116317 +2023-03-16,202.10000,209.28000,200.01000,207.82000,207.82000,2.40%,3228489 +2023-03-17,206.78000,209.50000,205.43000,206.88000,206.88000,-0.45%,4539695 +2023-03-20,207.00000,207.89000,204.73000,207.07000,207.07000,0.09%,2757046 +2023-03-21,207.70000,208.58000,204.49000,207.88000,207.88000,0.39%,2723012 +2023-03-22,206.72000,209.23000,203.96000,204.00000,204.00000,-1.87%,2039750 +2023-03-23,204.84000,208.24000,203.02800,207.00000,207.00000,1.47%,2120154 +2023-03-24,206.63000,206.95000,203.05000,204.48000,204.48000,-1.22%,2302468 +2023-03-27,204.48000,206.29000,203.55000,205.27000,205.27000,0.39%,1400322 +2023-03-28,204.65000,205.72000,201.35100,203.28000,203.28000,-0.97%,1180800 +2023-03-29,205.22000,206.66000,204.70000,206.00000,206.00000,1.34%,1184856 +2023-03-30,207.34000,207.99000,205.39000,207.01000,207.01000,0.49%,1629730 +2023-03-31,208.00000,210.23000,207.44000,210.09000,210.09000,1.49%,2104120 +2023-04-03,209.00000,211.60000,208.73000,211.39000,211.39000,0.62%,1603573 +2023-04-04,212.18500,214.14000,210.89000,211.51000,211.51000,0.06%,1228671 +2023-04-05,210.12000,211.08000,206.14000,207.56000,207.56000,-1.87%,1455121 +2023-04-06,205.39000,209.26000,205.33000,208.52000,208.52000,0.46%,1885926 +2023-04-10,207.24000,214.13000,207.02000,213.61000,213.61000,2.44%,2167876 +2023-04-11,212.46000,214.95000,212.36000,213.89000,213.89000,0.13%,1530415 +2023-04-12,215.00000,216.33000,211.81000,212.18000,212.18000,-0.80%,1416643 +2023-04-13,212.88000,217.67000,212.88000,217.01000,217.01000,2.28%,1639984 +2023-04-14,214.87000,216.73000,212.92000,214.55000,214.55000,-1.13%,1273060 +2023-04-17,215.00000,215.48000,211.73000,213.16000,213.16000,-0.65%,895693 +2023-04-18,214.86000,215.52000,212.93500,213.77000,213.77000,0.29%,915324 +2023-04-19,212.87000,214.06000,212.23000,213.67000,213.67000,-0.05%,937780 +2023-04-20,212.36000,215.78000,212.36000,213.73000,213.73000,0.03%,1173032 +2023-04-21,213.58000,214.48000,210.36000,213.00000,213.00000,-0.34%,1461021 +2023-04-24,212.78000,214.81000,212.36900,212.98000,212.98000,-0.01%,1416106 +2023-04-25,200.60000,204.70000,194.01000,203.90000,203.90000,-4.26%,5320568 +2023-04-26,203.90000,207.33000,203.04000,203.61000,203.61000,-0.14%,2221960 +2023-04-27,204.84000,208.44000,202.66000,207.86000,207.86000,2.09%,1738813 +2023-04-28,207.83000,211.95000,207.69000,209.45000,209.45000,0.76%,1996415 +2023-05-01,209.30000,211.50000,207.70000,210.65000,210.65000,0.57%,1075586 +2023-05-02,211.31000,212.91000,207.87000,208.97000,208.97000,-0.80%,1435097 +2023-05-03,208.98000,209.96000,207.04000,207.45000,207.45000,-0.73%,1084494 +2023-05-04,208.10000,208.67000,204.95000,205.03000,205.03000,-1.17%,1271931 +2023-05-05,205.94000,206.99000,203.37400,205.24000,205.24000,0.10%,1749105 +2023-05-08,205.43000,206.33000,203.56200,205.56000,205.56000,0.16%,734910 +2023-05-09,205.14000,206.29000,203.23000,204.03000,204.03000,-0.74%,1024723 +2023-05-10,205.70000,206.23000,202.33000,204.19000,204.19000,0.08%,1404026 +2023-05-11,203.68000,203.72000,199.32000,201.46000,201.46000,-1.34%,1841442 +2023-05-12,202.04000,202.41000,199.86000,201.16000,201.16000,-0.15%,1223007 +2023-05-15,200.86000,202.34000,198.92000,202.31000,202.31000,0.57%,1434529 +2023-05-16,202.31000,203.54000,201.73000,202.46000,202.46000,0.07%,1254093 +2023-05-17,202.66000,205.62000,202.08000,204.15000,204.15000,0.83%,1293073 +2023-05-18,205.53000,217.46000,205.45500,216.84000,216.84000,6.22%,3005359 +2023-05-19,217.91000,219.08500,214.78000,216.71000,216.71000,-0.06%,1751596 +2023-05-22,215.55000,215.94000,211.40000,211.63000,211.63000,-2.34%,1847285 +2023-05-23,210.88000,211.06500,205.18000,205.76000,205.76000,-2.77%,1571150 +2023-05-24,204.41000,204.95000,203.13000,203.67000,203.67000,-1.02%,1520721 +2023-05-25,208.75000,225.45900,208.50000,224.49000,224.49000,10.22%,3818786 +2023-05-26,226.26000,232.14000,226.15000,228.33000,228.33000,1.71%,2810051 +2023-05-30,231.98000,239.00000,231.50500,234.75000,234.75000,2.81%,3316779 +2023-05-31,231.35000,234.25000,228.74000,230.91000,230.91000,-1.64%,3147420 +2023-06-01,228.57000,233.98000,227.64000,232.39000,232.39000,0.64%,1964267 +2023-06-02,232.15000,233.11000,229.31800,229.69000,229.69000,-1.16%,2098474 +2023-06-05,228.24000,234.08500,227.32000,232.33000,232.33000,1.15%,1766303 +2023-06-06,232.88000,233.43000,227.24000,228.78000,228.78000,-1.53%,1235161 +2023-06-07,227.77000,230.43000,221.68000,222.47000,222.47000,-2.76%,2273612 +2023-06-08,222.12000,229.47000,221.45000,228.08000,228.08000,2.52%,1778596 +2023-06-09,229.59000,232.59000,228.70000,229.30000,229.30000,0.53%,1295397 +2023-06-12,230.91000,233.39000,228.23000,233.22000,233.22000,1.71%,1444029 +2023-06-13,240.19000,242.65000,235.78500,239.00000,239.00000,2.48%,2092802 +2023-06-14,237.24000,238.42000,234.11000,236.06000,236.06000,-1.23%,2684639 +2023-06-15,234.88000,239.50000,233.39000,237.77000,237.77000,0.72%,2757180 +2023-06-16,240.74000,240.74000,234.42000,235.84000,235.84000,-0.81%,5007193 +2023-06-20,234.52000,236.70000,230.71000,232.53000,232.53000,-1.40%,2393550 +2023-06-21,233.00000,233.64000,226.02500,228.01000,228.01000,-1.94%,3129951 +2023-06-22,226.11000,228.99000,222.86000,227.00000,227.00000,-0.44%,2683923 +2023-06-23,225.47000,227.91000,223.69000,225.32000,225.32000,-0.74%,7001674 +2023-06-26,224.64000,228.65000,222.88000,223.01000,223.01000,-1.03%,1438527 +2023-06-27,223.51000,229.70000,223.51000,228.80000,228.80000,2.60%,1591146 +2023-06-28,227.69000,230.17500,226.54000,229.36000,229.36000,0.24%,1462912 +2023-06-29,230.77000,231.59000,227.63500,228.54000,228.54000,-0.36%,1063041 +2023-06-30,230.99000,235.75000,230.05000,234.52000,234.52000,2.62%,1923366 +2023-07-03,234.38000,235.42000,232.00000,235.40000,235.40000,0.38%,860271 +2023-07-05,233.31000,237.67000,232.35000,232.52000,232.52000,-1.22%,1438993 +2023-07-06,228.84000,230.73500,227.50000,230.07000,230.07000,-1.05%,1184903 +2023-07-07,229.82000,230.04000,226.11000,226.89000,226.89000,-1.38%,1494638 +2023-07-10,227.39000,235.47000,227.39000,234.42000,234.42000,3.32%,1911453 +2023-07-11,234.13000,234.38500,228.72000,231.87000,231.87000,-1.09%,1239054 +2023-07-12,236.04000,236.54000,230.45500,232.74000,232.74000,0.38%,1635690 +2023-07-13,236.93000,240.08000,235.61000,239.51000,239.51000,2.91%,1942173 +2023-07-14,239.42000,244.45000,239.42000,240.74000,240.74000,0.51%,1304065 +2023-07-17,240.27000,245.24000,239.71000,244.44000,244.44000,1.54%,1384196 +2023-07-18,244.44000,244.96000,239.06000,244.09000,244.09000,-0.14%,1732136 +2023-07-19,244.67000,245.58000,241.56000,242.49000,242.49000,-0.66%,1375461 +2023-07-20,245.23000,248.16000,238.15000,238.79000,238.79000,-1.53%,1756661 +2023-07-21,241.16000,244.45000,240.83000,242.86000,242.86000,1.70%,5338757 +2023-07-24,242.49000,243.28000,238.11000,241.27000,241.27000,-0.65%,2078122 +2023-07-25,231.82000,240.90000,231.56000,238.29000,238.29000,-1.24%,3018969 +2023-07-26,236.38000,238.00000,231.57000,233.96000,233.96000,-1.82%,1902681 +2023-07-27,238.83000,242.16000,233.97000,234.90000,234.90000,0.40%,2158851 +2023-07-28,237.77000,238.36000,232.58000,234.24000,234.24000,-0.28%,1552878 +2023-07-31,234.86000,236.29000,231.41000,234.01000,234.01000,-0.10%,1615431 +2023-08-01,231.43000,234.52000,230.31600,233.63000,233.63000,-0.16%,1008156 +2023-08-02,231.51000,231.51000,226.42000,228.74000,228.74000,-2.09%,1599739 +2023-08-03,227.85000,229.83500,227.39000,228.59000,228.59000,-0.07%,1148787 +2023-08-04,229.86000,232.98000,227.03000,229.00000,229.00000,0.18%,1413310 +2023-08-07,230.51000,233.70000,230.09000,232.44000,232.44000,1.50%,1183802 +2023-08-08,229.80000,230.84000,227.94000,228.93000,228.93000,-1.51%,1466191 +2023-08-09,228.17000,228.97500,222.22000,225.30000,225.30000,-1.59%,1348629 +2023-08-10,228.13000,229.73500,224.28000,225.61000,225.61000,0.14%,858179 +2023-08-11,223.40000,226.76000,222.85000,226.07000,226.07000,0.20%,949422 +2023-08-14,224.96000,228.38000,223.94500,227.90000,227.90000,0.81%,1053853 +2023-08-15,227.96000,228.37000,224.77000,226.16000,226.16000,-0.76%,1171539 +2023-08-16,226.51000,227.56100,223.09000,223.24000,223.24000,-1.29%,1134898 +2023-08-17,224.25000,225.47000,219.82000,220.31000,220.31000,-1.31%,1169705 +2023-08-18,217.77000,221.37000,217.77000,220.55000,220.55000,0.11%,1080636 +2023-08-21,222.43000,226.25500,221.66500,225.00000,225.00000,2.02%,1341956 +2023-08-22,226.90000,227.96000,224.75000,225.51000,225.51000,0.23%,1003838 +2023-08-23,227.28000,234.30500,226.49000,233.58000,233.58000,3.58%,1936648 +2023-08-24,236.98000,237.91000,227.62000,228.04000,228.04000,-2.37%,1489948 +2023-08-25,228.00000,233.11000,228.00000,232.51000,232.51000,1.96%,1293759 +2023-08-28,233.97000,234.51000,231.93500,233.55000,233.55000,0.45%,601392 +2023-08-29,232.46000,238.26000,230.85500,237.79000,237.79000,1.82%,1242317 +2023-08-30,238.34000,240.45000,237.94000,239.88000,239.88000,0.88%,1015508 +2023-08-31,239.88000,242.73500,239.42000,240.44000,240.44000,0.23%,1453186 +2023-09-01,242.21000,243.82800,239.66000,243.56000,243.56000,1.30%,1004721 +2023-09-05,243.44000,247.12000,240.37000,245.51000,245.51000,0.80%,1302643 +2023-09-06,244.47000,247.50000,244.47000,246.70000,246.70000,0.48%,1251307 +2023-09-07,246.04000,246.47000,235.82500,241.46000,241.46000,-2.12%,1555524 +2023-09-08,241.42000,243.52500,236.56000,237.99000,237.99000,-1.44%,1234086 +2023-09-11,238.78000,243.83000,238.78000,243.24000,243.24000,2.21%,1146902 +2023-09-12,241.90000,242.05000,236.34000,236.46000,236.46000,-2.79%,986418 +2023-09-13,236.46000,243.02500,236.46000,241.13000,241.13000,1.97%,1164692 +2023-09-14,243.12000,244.15000,238.18000,242.82000,242.82000,0.70%,1205281 +2023-09-15,242.64000,242.64000,232.19000,234.08000,234.08000,-3.60%,2806203 +2023-09-18,233.11000,237.24000,232.80500,236.83000,236.83000,1.17%,680523 +2023-09-19,235.66000,236.70500,233.11000,236.56000,236.56000,-0.11%,610894 +2023-09-20,237.47000,238.29000,234.19000,234.20000,234.20000,-1.00%,718467 +2023-09-21,231.30000,232.41000,228.52000,228.58000,228.58000,-2.40%,1092919 +2023-09-22,229.67000,233.25000,229.67000,230.66000,230.66000,0.91%,786887 +2023-09-25,230.99000,232.66000,229.42000,231.25000,231.25000,0.26%,864438 +2023-09-26,230.61000,230.78000,227.05000,229.26000,229.26000,-0.86%,1058453 +2023-09-27,230.33000,232.38000,227.77000,230.65000,230.65000,0.61%,1196972 +2023-09-28,230.01000,236.22000,229.23000,234.01000,234.01000,1.46%,1237162 +2023-09-29,236.68000,239.12000,233.12000,234.30000,234.30000,0.12%,900742 +2023-10-02,235.44000,237.87000,234.48400,236.49000,236.49000,0.93%,747141 +2023-10-03,233.63000,237.12000,227.77000,228.69000,228.69000,-3.30%,1076830 +2023-10-04,230.93000,235.78000,230.17000,235.05000,235.05000,2.78%,832862 +2023-10-05,234.50000,235.69000,231.10000,234.77000,234.77000,-0.12%,808253 +2023-10-06,232.88000,244.88000,231.84000,243.95000,243.95000,3.91%,1415387 +2023-10-09,241.15000,248.72000,240.30000,247.34000,247.34000,1.39%,1184579 +2023-10-10,248.27000,253.44000,246.17500,249.75000,249.75000,0.97%,1657297 +2023-10-11,250.32000,253.97000,250.32000,252.98000,252.98000,1.29%,1227877 +2023-10-12,254.36000,255.85000,250.62000,252.20000,252.20000,-0.31%,1085426 +2023-10-13,252.98000,253.74000,248.32000,250.25000,250.25000,-0.77%,1306357 +2023-10-16,251.94000,252.69000,247.50000,251.42000,251.42000,0.47%,1502896 +2023-10-17,248.58000,251.47000,245.83000,250.02000,250.02000,-0.56%,1543974 +2023-10-18,248.82000,251.30000,245.94000,246.56000,246.56000,-1.38%,1437284 +2023-10-19,248.60000,250.24000,243.93000,245.06000,245.06000,-0.61%,1252137 +2023-10-20,245.13000,245.13000,238.03000,238.64000,238.64000,-2.62%,1361517 +2023-10-23,239.08000,242.32000,236.19000,239.92000,239.92000,0.54%,1345982 +2023-10-24,234.69000,243.94000,232.59000,237.41000,237.41000,-1.05%,2590995 +2023-10-25,237.04000,238.17000,229.69000,231.03000,231.03000,-2.69%,1514502 +2023-10-26,231.17000,235.16000,228.66000,230.44000,230.44000,-0.26%,1721891 +2023-10-27,232.71000,233.28000,229.12400,230.87000,230.87000,0.19%,1428131 +2023-10-30,232.99000,235.45000,230.65000,233.72000,233.72000,1.23%,1095656 +2023-10-31,235.15000,240.30000,233.51000,239.85000,239.85000,2.62%,1618889 +2023-11-01,240.80000,245.73000,240.35000,244.88000,244.88000,2.10%,1583137 +2023-11-02,247.88000,248.54000,242.12000,244.48000,244.48000,-0.16%,1774344 +2023-11-03,245.94000,250.99900,245.45000,249.54000,249.54000,2.07%,1525618 +2023-11-06,250.11000,250.78000,247.33000,249.77000,249.77000,0.09%,1173082 +2023-11-07,251.19500,254.54500,249.76000,253.73000,253.73000,1.59%,1173803 +2023-11-08,255.00000,257.47500,253.41000,256.40000,256.40000,1.05%,1076093 +2023-11-09,256.95000,259.49000,255.13000,256.45000,256.45000,0.02%,1150984 +2023-11-10,258.99000,262.46000,257.00000,261.56000,261.56000,1.99%,1754302 +2023-11-13,260.60000,265.43500,259.58000,263.94000,263.94000,0.91%,1174631 +2023-11-14,268.49000,272.99000,265.59000,272.62000,272.62000,3.29%,1684206 +2023-11-15,273.38000,274.32000,264.08000,265.79000,265.79000,-2.51%,2123144 +2023-11-16,265.79000,269.32000,263.26000,266.99000,266.99000,0.45%,1696747 +2023-11-17,267.83000,269.75000,266.40000,268.27000,268.27000,0.48%,1013487 +2023-11-20,269.58000,270.46300,266.66000,270.25000,270.25000,0.74%,1297739 +2023-11-21,270.57000,272.69000,269.11000,270.39000,270.39000,0.05%,972362 +2023-11-22,271.91000,273.91000,270.18000,270.35000,270.35000,-0.01%,826031 +2023-11-24,269.11000,270.61000,265.72000,270.61000,270.61000,0.10%,563746 +2023-11-27,270.73000,273.88000,268.21000,271.55000,271.55000,0.35%,1085403 +2023-11-28,270.56000,273.00000,270.28000,270.72000,270.72000,-0.31%,985921 +2023-11-29,273.39000,277.52000,273.39000,275.21000,275.21000,1.66%,1140490 +2023-11-30,277.66000,279.32500,269.58000,273.27000,273.27000,-0.70%,1955273 +2023-12-01,272.85000,273.39500,268.38300,270.35000,270.35000,-1.07%,1679173 +2023-12-04,267.56000,268.08000,258.03000,263.48000,263.48000,-2.54%,2172672 +2023-12-05,260.72000,263.15000,257.54500,262.18000,262.18000,-0.49%,1449451 +2023-12-06,263.38000,263.45000,257.13000,257.68000,257.68000,-1.72%,1752047 +2023-12-07,258.63000,259.62000,256.95000,259.47000,259.47000,0.69%,1406049 +2023-12-08,257.56000,261.58000,257.56000,259.93000,259.93000,0.18%,1049287 +2023-12-11,261.60000,270.82000,261.60000,268.75000,268.75000,3.39%,1840559 +2023-12-12,268.75000,274.56000,266.51000,274.23000,274.23000,2.04%,1515295 +2023-12-13,277.19000,278.20000,271.54000,276.57000,276.57000,0.85%,1511855 +2023-12-14,277.61000,277.64500,269.08000,270.10000,270.10000,-2.34%,1854797 +2023-12-15,270.23000,273.06000,270.08000,271.52000,271.52000,0.53%,3717092 +2023-12-18,271.91000,274.63500,271.52000,273.50000,273.50000,0.73%,1439660 +2023-12-19,275.00000,277.78000,273.81000,274.33000,274.33000,0.30%,1322440 +2023-12-20,273.78000,275.63000,270.73000,270.79000,270.79000,-1.29%,1100612 +2023-12-21,273.69000,275.84000,272.59000,275.57000,275.57000,1.77%,853019 +2023-12-22,275.99000,276.73000,269.01000,275.82000,275.82000,0.09%,1845919 +2023-12-26,276.64000,279.18000,274.38000,274.96000,274.96000,-0.31%,872462 +2023-12-27,275.61000,277.49000,273.00000,274.64000,274.64000,-0.12%,842262 +2023-12-28,274.56000,275.28000,273.01000,273.24000,273.24000,-0.51%,900281 +2023-12-29,273.44000,274.71500,270.86000,272.37000,272.37000,-0.32%,818584 +2024-01-02,269.16000,269.20000,260.28000,262.90000,262.90000,-3.48%,1594367 +2024-01-03,260.77000,262.00000,256.60000,257.28000,257.28000,-2.14%,1326298 +2024-01-04,257.11000,259.56500,255.62000,255.92000,255.92000,-0.53%,1095220 +2024-01-05,255.00000,257.42000,251.94000,252.71000,252.71000,-1.25%,1677534 +2024-01-08,254.90000,262.13000,253.72000,261.91000,261.91000,3.64%,1980651 +2024-01-09,259.50000,264.34500,258.71000,261.75000,261.75000,-0.06%,1135830 +2024-01-10,262.60000,266.21000,260.75000,263.26000,263.26000,0.58%,1220020 +2024-01-11,265.24000,268.49000,261.25000,266.79000,266.79000,1.34%,1535812 +2024-01-12,267.67000,268.79000,265.67100,268.50000,268.50000,0.64%,1432089 +2024-01-16,268.60000,278.86000,268.11000,277.56000,277.56000,3.37%,2605100 +2024-01-17,277.56000,279.65000,269.61000,275.39000,275.39000,-0.78%,1883332 +2024-01-18,276.95000,279.62000,275.28000,279.01000,279.01000,1.31%,1298749 +2024-01-19,280.00000,292.54000,280.00000,292.14000,292.14000,4.71%,2623314 +2024-01-22,295.96000,299.96500,293.61000,295.73000,295.73000,1.23%,2322586 +2024-01-23,295.80000,296.59000,291.00000,295.54000,295.54000,-0.06%,1385907 +2024-01-24,297.64000,301.61000,294.39000,294.91000,294.91000,-0.21%,1536443 +2024-01-25,298.65000,298.88000,290.07000,291.19000,291.19000,-1.26%,1395215 +2024-01-26,289.00000,293.35000,287.20000,290.73000,290.73000,-0.16%,1268970 +2024-01-29,291.00000,294.82000,291.00000,294.37000,294.37000,1.25%,966470 +2024-01-30,293.98000,295.23000,292.37500,294.62000,294.62000,0.08%,901053 +2024-01-31,291.40000,292.01000,287.27500,288.46000,288.46000,-2.09%,1197758 +2024-02-01,289.50000,291.32500,287.01000,290.52000,290.52000,0.71%,1056045 +2024-02-02,290.75000,298.57000,290.75000,296.55000,296.55000,2.08%,1276072 +2024-02-05,295.69000,298.35000,294.06000,296.65000,296.65000,0.03%,1164615 +2024-02-06,298.24000,299.73000,289.74000,292.80000,292.80000,-1.30%,1123088 +2024-02-07,295.27000,302.42000,294.85500,300.73000,300.73000,2.71%,1147827 +2024-02-08,303.50200,308.19000,302.29000,307.36000,307.36000,2.20%,1506574 +2024-02-09,311.00000,313.12000,308.81500,311.94000,311.94000,1.49%,1580103 +2024-02-12,315.00000,315.70000,305.47000,306.58000,306.58000,-1.72%,3285845 +2024-02-13,290.00000,300.46000,286.05000,294.33000,294.33000,-4.00%,4063448 +2024-02-14,300.65000,304.15500,298.40000,300.74000,300.74000,2.18%,1742970 +2024-02-15,302.37000,303.33000,294.91500,295.67000,295.67000,-1.69%,2018605 +2024-02-16,295.80000,298.30000,289.50000,290.30000,290.30000,-1.82%,1621993 +2024-02-20,289.92000,292.69000,284.79000,292.07000,292.07000,0.61%,1799208 +2024-02-21,288.69000,290.96000,285.71000,290.76000,290.76000,-0.45%,1265074 +2024-02-22,304.50000,308.00000,303.35000,305.57000,305.57000,5.09%,2240704 +2024-02-23,307.28000,308.26000,300.55000,303.53000,303.53000,-0.67%,1167826 +2024-02-26,305.00000,307.08700,303.00000,303.69000,303.69000,0.05%,1015361 +2024-02-27,303.90000,304.05000,298.29000,300.01000,300.01000,-1.21%,804232 +2024-02-28,299.00000,302.68500,298.01000,300.58000,300.58000,0.19%,752602 +2024-02-29,302.50000,305.79000,299.86000,304.38000,304.38000,1.26%,1704347 +2024-03-01,303.23000,315.78000,303.00000,315.24000,315.24000,3.57%,1840095 +2024-03-04,315.24000,320.78500,313.96500,317.31000,317.31000,0.66%,1592965 +2024-03-05,313.38000,316.95000,304.24000,307.70000,307.70000,-3.03%,1744314 +2024-03-06,311.69000,315.81300,307.15000,312.65000,312.65000,1.61%,1206511 +2024-03-07,316.01000,319.83500,312.65000,318.04000,318.04000,1.72%,1177260 +2024-03-08,318.46000,319.00000,308.49500,308.60000,308.60000,-2.97%,1313057 +2024-03-11,306.97000,307.44000,301.12000,305.74000,305.74000,-0.93%,1118883 +2024-03-12,308.98000,312.93000,305.60000,311.28000,311.28000,1.81%,1331808 +2024-03-13,311.69000,311.69000,303.50000,306.21000,306.21000,-1.63%,1282205 +2024-03-14,310.00000,310.38500,304.34000,306.24000,306.24000,0.01%,1010686 +2024-03-15,304.25000,305.41000,298.11000,298.44000,298.44000,-2.55%,2606631 +2024-03-18,300.85000,303.98000,300.26000,300.93000,300.93000,0.83%,1244129 +2024-03-19,303.75000,312.79000,303.43500,311.85000,311.85000,3.63%,1997324 +2024-03-20,314.17000,317.10000,311.72000,316.86000,316.86000,1.61%,1297687 +2024-03-21,320.87000,327.35500,320.65500,322.80000,322.80000,1.87%,1907484 +2024-03-22,322.75000,324.23000,318.57000,322.74000,322.74000,-0.02%,1752050 +2024-03-25,318.61000,318.64500,313.21000,316.21000,316.21000,-2.02%,1306036 +2024-03-26,317.00000,321.35000,315.00000,316.01000,316.01000,-0.06%,1266813 +2024-03-27,319.24000,319.37000,309.31000,311.34000,311.34000,-1.48%,1075907 +2024-03-28,312.16000,313.01000,309.39000,311.28000,311.28000,-0.02%,1331711 +2024-04-01,310.46000,313.97000,308.65000,312.13000,312.13000,0.27%,894603 +2024-04-02,307.00000,307.27000,303.53000,306.36000,306.36000,-1.85%,1172642 +2024-04-03,304.00000,312.16500,304.00000,310.58000,310.58000,1.38%,1106093 +2024-04-04,314.90000,317.09000,306.04000,306.48000,306.48000,-1.32%,1123541 +2024-04-05,309.12000,310.80100,307.12000,308.02000,308.02000,0.50%,1064141 +2024-04-08,309.05000,312.20000,306.19500,311.09000,311.09000,1.00%,770627 +2024-04-09,312.74000,313.45000,305.04000,311.41000,311.41000,0.10%,1186753 +2024-04-10,305.55000,307.44000,303.01300,304.59000,304.59000,-2.19%,1014019 +2024-04-11,304.61000,310.77000,303.96000,310.10000,310.10000,1.81%,1287912 +2024-04-12,305.55000,306.89000,304.01800,305.85000,305.85000,-1.37%,1115533 +2024-04-15,310.50000,310.73000,299.68000,301.56000,301.56000,-1.40%,1337952 +2024-04-16,298.92000,302.04000,296.57000,300.81000,300.81000,-0.25%,1651399 +2024-04-17,300.81000,303.63000,293.60000,293.71000,293.71000,-2.36%,1127477 +2024-04-18,295.05000,296.16000,282.60000,285.90000,285.90000,-2.66%,2700626 +2024-04-19,285.00000,286.67000,279.60000,280.25000,280.25000,-1.98%,2021408 +2024-04-22,284.00000,287.14000,281.00000,285.02000,285.02000,1.70%,2781607 +2024-04-23,278.00000,285.97500,275.50000,281.76000,281.76000,-1.14%,4681906 +2024-04-24,282.47000,284.10000,276.72000,277.66000,277.66000,-1.46%,2329158 +2024-04-25,274.47000,279.58000,273.49000,277.08000,277.08000,-0.21%,2046459 +2024-04-26,278.50000,287.43500,278.50000,282.41000,282.41000,1.92%,2141655 +2024-04-29,283.77000,285.71000,280.18000,282.49000,282.49000,0.03%,1396449 +2024-04-30,281.52000,282.84000,275.40500,275.63000,275.63000,-2.43%,1705824 +2024-05-01,275.36000,280.82000,273.24000,274.55000,274.55000,-0.39%,2082475 +2024-05-02,275.84000,277.45000,270.39000,276.44000,276.44000,0.69%,1643461 +2024-05-03,280.39000,284.31500,279.34000,281.63000,281.63000,1.88%,1371195 +2024-05-06,281.78000,285.22000,280.27500,285.19000,285.19000,1.26%,1013883 +2024-05-07,286.00000,288.41800,283.80000,284.04000,284.04000,-0.40%,1040604 +2024-05-08,282.50000,284.60800,281.35000,282.57000,282.57000,-0.52%,1237035 +2024-05-09,283.05000,287.23000,282.25000,285.28000,285.28000,0.96%,1001260 +2024-05-10,285.70000,290.54000,285.28000,287.48000,287.48000,0.77%,840607 +2024-05-13,289.20000,289.20000,283.94000,284.46000,284.46000,-1.05%,1058195 +2024-05-14,284.60000,285.37000,282.10000,283.33000,283.33000,-0.40%,1315850 +2024-05-15,287.19000,294.42000,285.82000,293.10000,293.10000,3.45%,1994753 +2024-05-16,293.10000,294.74000,288.72000,288.93000,288.93000,-1.42%,1222396 +2024-05-17,290.00000,290.28000,288.38500,288.81000,288.81000,-0.04%,895919 +2024-05-20,288.74000,292.63000,287.30000,292.47000,292.47000,1.27%,1044973 +2024-05-21,292.23000,292.97500,289.68000,290.10000,290.10000,-0.81%,1181444 +2024-05-22,291.92000,294.49000,290.50000,292.84000,292.84000,0.94%,1222193 +2024-05-23,297.67000,301.93500,293.50000,294.69000,294.69000,0.63%,1873573 +2024-05-24,293.70000,297.68000,291.03000,294.28000,294.28000,-0.14%,957105 +2024-05-28,293.07000,297.91000,293.07000,296.21000,296.21000,0.66%,1479663 +2024-05-29,291.79000,293.00500,288.44000,291.70000,291.70000,-1.52%,1776841 +2024-05-30,290.50000,290.50000,287.38300,288.25000,288.25000,-1.18%,2121491 +2024-05-31,287.67200,289.57000,279.02000,286.31000,286.31000,-0.67%,3475288 +2024-06-03,287.31000,289.67000,281.26000,286.15000,286.15000,-0.06%,1265897 +2024-06-04,288.38000,289.84000,283.75000,287.13000,287.13000,0.34%,1135386 +2024-06-05,287.99000,297.13000,287.43000,296.42000,296.42000,3.24%,1890272 +2024-06-06,296.77000,299.08000,295.07000,295.74000,295.74000,-0.23%,1236979 +2024-06-07,297.33000,299.40000,293.56000,294.42000,294.42000,-0.45%,997245 +2024-06-10,293.73000,296.43500,292.22000,296.18000,296.18000,0.60%,934206 +2024-06-11,295.00000,301.98000,294.51500,300.83000,300.83000,1.57%,1602183 +2024-06-12,305.72000,312.74000,303.80000,311.70000,311.70000,3.61%,2137759 +2024-06-13,312.59000,316.92000,304.70000,307.54000,307.54000,-1.33%,1564722 +2024-06-14,309.09000,312.58000,307.05000,312.10000,312.10000,1.48%,1428109 +2024-06-17,310.48000,323.25000,310.48000,322.08000,322.08000,3.20%,2250745 +2024-06-18,320.39000,327.10500,320.39000,326.50000,326.50000,1.37%,2415706 +2024-06-20,328.79000,328.99000,317.61000,318.53000,318.53000,-2.44%,1717335 +2024-06-21,319.43000,319.53000,313.72000,318.39000,318.39000,-0.04%,2713394 +2024-06-24,317.52000,317.52000,309.14000,309.14000,309.14000,-2.91%,1400465 +2024-06-25,310.00000,311.75000,307.10000,311.53000,311.53000,0.77%,1295184 +2024-06-26,310.03000,312.22000,308.37500,309.33000,309.33000,-0.71%,1147774 +2024-06-27,311.44000,313.37000,307.65000,307.92000,307.92000,-0.46%,1433315 +2024-06-28,308.46000,313.00000,307.47000,307.75000,307.75000,-0.06%,2312595 +2024-07-01,307.75000,311.98000,304.12000,310.92000,310.92000,1.03%,1330324 +2024-07-02,314.06000,317.28000,310.98000,316.78000,316.78000,1.88%,1326311 +2024-07-03,315.11000,318.83000,314.64000,315.47000,315.47000,-0.41%,673152 +2024-07-05,315.37000,322.28000,313.59500,321.11000,321.11000,1.79%,1126305 +2024-07-08,320.00000,322.00000,317.00000,317.36000,317.36000,-1.17%,1010411 +2024-07-09,319.44000,319.89000,313.43000,315.26000,315.26000,-0.66%,822582 +2024-07-10,315.21000,320.34000,313.90500,319.80000,319.80000,1.44%,1222545 +2024-07-11,320.00000,321.68000,313.90000,314.07000,314.07000,-1.79%,1368811 +2024-07-12,313.09000,319.46000,311.25000,315.67000,315.67000,0.51%,1098565 +2024-07-15,314.57000,317.00000,313.23000,315.63000,315.63000,-0.01%,1076776 +2024-07-16,317.24000,317.54000,310.09500,311.73000,311.73000,-1.24%,1333023 +2024-07-17,305.41000,305.50000,287.83000,288.12000,288.12000,-7.57%,3558702 +2024-07-18,289.36000,289.46500,273.17000,277.83000,277.83000,-3.57%,4131949 +2024-07-19,280.83000,280.83000,276.17000,279.95000,279.95000,0.76%,2607527 +2024-07-22,283.62000,289.09000,282.73000,287.08000,287.08000,2.55%,3260005 +2024-07-23,285.86000,291.83000,280.77000,282.99000,282.99000,-1.42%,3342007 +2024-07-24,280.05000,281.03000,265.77000,266.34000,266.34000,-5.88%,3086742 +2024-07-25,267.00000,268.93000,258.16000,258.38000,258.38000,-2.99%,3483340 +2024-07-26,263.04000,264.55000,257.78000,258.79000,258.79000,0.16%,2605433 +2024-07-29,260.49000,264.81000,258.60000,259.05000,259.05000,0.10%,1506117 +2024-07-30,258.94000,260.76000,250.83500,253.11000,253.11000,-2.29%,2859793 +2024-07-31,264.17000,269.52000,261.78500,267.66000,267.66000,5.75%,4149495 +2024-08-01,266.24000,270.92300,258.90000,260.81000,260.81000,-2.56%,2865522 +2024-08-02,253.31000,257.00000,241.45000,249.63000,249.63000,-4.29%,4742041 +2024-08-05,249.44000,250.68000,241.29000,246.84000,246.84000,-1.12%,4285592 +2024-08-06,259.44000,265.04000,252.61000,259.80000,259.80000,5.25%,4752361 +2024-08-07,267.71000,271.00000,250.06000,250.31000,250.31000,-3.65%,2484497 +2024-08-08,257.75000,269.15400,256.00000,268.68000,268.68000,7.34%,3226799 +2024-08-09,267.00000,271.09000,265.66000,270.13000,270.13000,0.54%,1865224 +2024-08-12,268.90000,269.52000,263.42500,266.64000,266.64000,-1.29%,1309760 +2024-08-13,269.48000,273.96000,268.16000,271.41000,271.41000,1.79%,1661924 +2024-08-14,271.73000,274.52800,269.97500,271.78000,271.78000,0.14%,1734115 +2024-08-15,276.24000,281.27000,275.05000,280.12000,280.12000,3.07%,1709177 +2024-08-16,279.49000,282.97000,278.60000,281.00000,281.00000,0.31%,1090251 +2024-08-19,281.18000,282.37000,276.69000,281.96000,281.96000,0.34%,1549770 +2024-08-20,281.26000,283.84000,279.64000,281.37000,281.37000,-0.21%,1423354 +2024-08-21,280.58000,284.98000,279.15000,284.56000,284.56000,1.13%,1208290 +2024-08-22,286.68000,287.47000,274.63000,275.58000,275.58000,-3.16%,1190945 +2024-08-23,279.02000,280.92000,272.77000,273.90000,273.90000,-0.61%,1153360 +2024-08-26,271.43000,271.94000,264.01000,268.25000,268.25000,-2.06%,1948133 +2024-08-27,266.02000,270.93000,264.33500,268.93000,268.93000,0.25%,1818201 +2024-08-28,266.92000,268.42000,260.70000,263.09000,263.09000,-2.17%,2292385 +2024-08-29,266.16000,271.00000,262.31000,265.63000,265.63000,0.97%,1137798 +2024-08-30,269.13000,270.56000,265.87000,268.93000,268.93000,1.24%,2021784 +2024-09-03,266.89000,268.49000,255.19500,256.28000,256.28000,-4.70%,2083584 +2024-09-04,249.03000,255.93000,248.50000,254.13000,254.13000,-0.84%,2498396 +2024-09-05,249.28000,255.79000,248.61000,250.85000,250.85000,-1.29%,1470195 +2024-09-06,251.85000,254.45000,245.45000,247.52000,247.52000,-1.33%,1740196 +2024-09-09,251.33000,253.02000,245.77000,252.81000,252.81000,2.14%,2378310 +2024-09-10,253.91000,256.70000,252.34000,255.85000,255.85000,1.20%,1744792 +2024-09-11,256.35000,265.03000,254.79500,264.72000,264.72000,3.47%,2269841 +2024-09-12,265.24000,272.28000,264.55000,269.90000,269.90000,1.96%,1984474 +2024-09-13,269.41000,270.98000,266.22000,268.72000,268.72000,-0.44%,949017 +2024-09-16,268.91000,273.88000,266.85000,273.13000,273.13000,1.64%,1325319 +2024-09-17,275.98000,279.32500,274.01000,274.79000,274.79000,0.61%,1910725 +2024-09-18,275.16000,276.70000,269.47000,269.69000,269.69000,-1.86%,1423844 +2024-09-19,283.39000,284.95000,279.86300,280.35000,280.35000,3.95%,1688340 +2024-09-20,278.58000,279.97000,273.54000,273.76000,273.76000,-2.35%,2983935 +2024-09-23,274.64000,276.96000,273.65000,274.08000,274.08000,0.12%,1122251 +2024-09-24,274.76000,276.18000,270.67000,273.32000,273.32000,-0.28%,1444028 +2024-09-25,268.37000,272.14000,268.37000,271.80000,271.80000,-0.56%,1627196 +2024-09-26,280.39000,280.93200,272.19000,274.23000,274.23000,0.89%,1497984 +2024-09-27,275.19000,275.89000,271.01000,274.13000,274.13000,-0.04%,1180722 +2024-09-30,272.13000,272.66000,268.18000,271.03000,271.03000,-1.13%,1773924 +2024-10-01,273.44000,274.35000,263.03000,263.32000,263.32000,-2.84%,1904496 +2024-10-02,262.25000,269.76300,262.25000,267.01000,267.01000,1.40%,1202115 +2024-10-03,264.38000,268.63000,264.38000,265.79000,265.79000,-0.46%,1123339 +2024-10-04,272.41000,272.87000,266.51000,268.65000,268.65000,1.08%,1095892 +2024-10-07,265.21000,266.18000,261.34000,262.86000,262.86000,-2.16%,1249112 +2024-10-08,263.57000,270.78100,263.57000,270.15000,270.15000,2.77%,1685522 +2024-10-09,270.59000,280.20500,268.61000,279.56000,279.56000,3.48%,1438091 +2024-10-10,277.13000,281.52000,276.84000,280.64000,280.64000,0.39%,1046396 +2024-10-11,280.47000,283.14000,279.22000,282.39000,282.39000,0.62%,1386289 +2024-10-14,284.73000,285.00000,280.86500,282.14000,282.14000,-0.09%,1318953 +2024-10-15,283.66000,284.35000,268.86000,269.47000,269.47000,-4.49%,2477197 +2024-10-16,270.76000,271.91000,262.46000,262.95000,262.95000,-2.42%,2151701 +2024-10-17,268.73000,268.88000,262.85000,263.03000,263.03000,0.03%,2235530 +2024-10-18,263.23000,265.12000,258.25000,258.52000,258.52000,-1.71%,4062607 +2024-10-21,256.00000,258.13000,252.71000,253.15000,253.15000,-2.08%,2828352 +2024-10-22,252.00000,252.99000,246.60000,251.51000,251.51000,-0.65%,2923796 +2024-10-23,249.73000,251.23000,246.92000,249.09000,249.09000,-0.96%,1754188 +2024-10-24,251.05000,251.87000,247.46000,251.28000,251.28000,0.88%,1792589 +2024-10-25,254.19000,260.09000,254.19000,257.30000,257.30000,2.40%,2024694 +2024-10-28,258.72000,258.90500,251.81000,252.77000,252.77000,-1.76%,3171262 +2024-10-29,274.94000,287.01500,271.99000,284.45000,284.45000,12.53%,5991333 +2024-10-30,280.50000,290.20000,278.77000,290.00000,290.00000,1.95%,3454454 +2024-10-31,287.44000,288.49000,276.07000,276.12000,276.12000,-4.79%,2785502 +2024-11-01,276.00000,283.00000,275.42000,282.09000,282.09000,2.16%,1897324 +2024-11-04,284.52000,291.95000,282.60000,289.34000,289.34000,2.57%,2497291 +2024-11-05,289.76000,294.78000,289.50000,291.21000,291.21000,0.65%,1964866 +2024-11-06,298.00000,305.00000,293.60000,296.75000,296.75000,1.90%,2756858 +2024-11-07,298.73000,304.35000,297.73000,301.72000,301.72000,1.67%,1509020 +2024-11-08,303.48000,305.52000,299.47000,301.25000,301.25000,-0.16%,1242846 +2024-11-11,300.48000,301.25000,296.28500,300.90000,300.90000,-0.12%,1178525 +2024-11-12,301.26000,301.77000,295.51400,297.77000,297.77000,-1.04%,1227836 +2024-11-13,295.68000,309.95700,295.64000,306.47000,306.47000,2.92%,2149298 +2024-11-14,304.46000,306.19000,299.64000,303.04000,303.04000,-1.12%,1612698 +2024-11-15,298.45000,298.58000,287.49000,289.71000,289.71000,-4.40%,1583318 +2024-11-18,291.36000,295.95000,288.77000,294.32500,294.32500,1.59%,1775124 +2024-11-19,291.38000,300.00000,290.05000,299.63000,299.63000,1.80%,1260131 +2024-11-20,298.70000,305.23000,296.06000,304.01000,304.01000,1.46%,1716615 +2024-11-21,306.11000,308.45400,300.95000,306.51000,306.51000,0.82%,1132000 +2024-11-22,308.71000,313.36000,307.02000,311.87000,311.87000,1.75%,1373057 +2024-11-25,314.96500,315.30000,309.15000,312.39000,312.39000,0.17%,1944440 +2024-11-26,314.55000,316.37000,309.42000,310.10000,310.10000,-0.73%,1144068 +2024-11-27,308.22000,308.86000,302.49000,304.68000,304.68000,-1.75%,932178 +2024-11-29,304.37000,310.29000,304.29000,306.81000,306.81000,0.70%,888720 +2024-12-02,306.19000,312.26000,304.85000,310.27000,310.27000,1.13%,1697729 +2024-12-03,306.75000,314.36000,305.38000,313.25000,313.25000,0.96%,1452079 +2024-12-04,317.63000,326.19000,315.00000,324.54000,324.54000,3.60%,2198271 +2024-12-05,318.50000,319.15000,302.64100,303.79000,303.79000,-6.39%,2696737 +2024-12-06,305.00000,309.95000,303.70000,307.51000,307.51000,1.22%,1797650 +2024-12-09,310.00000,315.04000,307.63000,309.75000,309.75000,0.73%,1518585 +2024-12-10,310.42000,310.55000,300.25000,302.86000,302.86000,-2.22%,1682355 +2024-12-11,307.52000,311.10000,305.77500,308.78000,308.78000,1.95%,2217062 +2024-12-12,308.42000,310.29000,306.54500,308.22000,308.22000,-0.18%,851245 +2024-12-13,305.78000,308.17000,301.65000,306.75000,306.75000,-0.48%,1544108 +2024-12-16,309.54000,317.25000,306.49500,313.49000,313.49000,2.20%,1757720 +2024-12-17,312.88000,315.73000,310.35000,311.35000,311.35000,-0.68%,1627893 +2024-12-18,309.03000,313.99000,299.43000,301.24000,301.24000,-3.25%,1715797 +2024-12-19,304.67000,306.81000,299.77000,299.87000,299.87000,-0.45%,1852874 +2024-12-20,296.71000,306.50000,295.98000,301.47000,301.47000,0.53%,3042406 +2024-12-23,302.17000,304.77000,299.84000,304.41000,304.41000,0.98%,1217597 +2024-12-24,304.60000,308.93000,303.14500,308.58000,308.58000,1.37%,575286 +2024-12-26,305.57000,310.24000,305.47000,308.69000,308.69000,0.04%,769532 +2024-12-27,303.67000,306.78000,300.95000,305.03000,305.03000,-1.19%,988337 +2024-12-30,302.28000,304.42500,298.25000,301.86000,301.86000,-1.04%,1224258 +2024-12-31,302.39000,303.08000,299.75500,300.46000,300.46000,-0.46%,900596 +2025-01-02,304.84000,306.05000,295.79000,297.66000,297.66000,-0.93%,1147108 +2025-01-03,300.49000,306.23000,297.62500,303.86000,303.86000,2.08%,1149118 +2025-01-06,306.46000,315.55000,306.46000,308.14000,308.14000,1.41%,1513205 +2025-01-07,307.20500,308.89000,298.48000,301.67000,301.67000,-2.10%,1386426 +2025-01-08,303.04000,306.77000,301.41500,302.73000,302.73000,0.35%,1117133 +2025-01-10,298.77000,302.72000,297.32000,299.00000,299.00000,-1.23%,1330535 +2025-01-13,298.00000,298.35500,290.91000,292.50000,292.50000,-2.17%,1795053 +2025-01-14,293.55000,295.33000,289.00000,294.19000,294.19000,0.58%,1260802 +2025-01-15,301.88000,304.00000,300.34500,300.72000,300.72000,2.22%,1819951 +2025-01-16,303.00000,304.06000,298.68000,298.90000,298.90000,-0.61%,1430756 +2025-01-17,305.87000,307.05000,302.61000,305.60000,305.60000,2.24%,1567570 +2025-01-21,307.28000,311.58000,304.39000,310.97000,310.97000,1.76%,1769856 +2025-01-22,313.86000,324.60000,313.77000,321.49000,321.49000,3.38%,1941980 +2025-01-23,319.00000,324.57000,318.00000,324.52000,324.52000,0.94%,1442461 +2025-01-24,324.45000,325.03000,317.56000,320.48000,320.48000,-1.24%,1392201 +2025-01-27,305.61000,309.92000,285.06000,289.87000,289.87000,-9.55%,3680656 +2025-01-28,289.46000,299.54000,285.28000,299.30000,299.30000,3.25%,2262274 +2025-01-29,296.83000,298.60000,288.36500,289.88000,289.88000,-3.15%,1395428 +2025-01-30,292.24000,298.28000,292.00000,297.76000,297.76000,2.72%,1377565 +2025-01-31,299.60000,304.72000,297.33000,297.62000,297.62000,-0.05%,1297317 +2025-02-03,292.32000,299.46500,289.83000,298.30000,298.30000,0.23%,1451582 +2025-02-04,295.11000,300.28000,295.11000,299.67000,299.67000,0.46%,1039336 +2025-02-05,298.00000,303.73000,295.83500,302.65000,302.65000,0.99%,988521 +2025-02-06,302.55000,306.75000,300.66000,302.91000,302.91000,0.09%,816446 +2025-02-07,304.01000,309.89000,297.37000,299.68000,299.68000,-1.07%,1411501 +2025-02-10,303.83000,305.88500,301.22000,305.63000,305.63000,1.99%,1236979 +2025-02-11,301.47000,304.11000,298.63000,303.87000,303.87000,-0.58%,959703 +2025-02-12,296.20000,298.09000,291.96000,294.04500,294.04500,-3.23%,1091841 +2025-02-13,294.00000,297.51000,293.47000,296.16000,296.16000,0.72%,1792795 +2025-02-14,295.91500,296.01000,291.96000,295.19000,295.19000,-0.33%,2105158 +2025-02-18,297.09500,300.86000,292.57000,300.43000,300.43000,1.78%,2806749 +2025-02-19,285.22000,286.49000,264.62000,274.04000,274.04000,-8.78%,7638273 +2025-02-20,274.49500,277.63000,268.71000,270.23000,270.23000,-1.39%,3621407 +2025-02-21,269.79000,270.44000,256.83000,258.34000,258.34000,-4.40%,4553680 +2025-02-24,261.79500,262.41500,251.27000,252.95000,252.95000,-2.09%,4303490 +2025-02-25,251.50000,253.68000,247.50000,248.90000,248.90000,-1.60%,2767399 +2025-02-26,251.10000,256.58000,249.07000,253.94000,253.94000,2.02%,2836748 +2025-02-27,255.80000,257.92000,248.28200,248.56000,248.56000,-2.12%,2619102 +2025-02-28,249.80000,253.77000,245.81000,250.50000,250.50000,0.78%,2102497 +2025-03-03,253.01000,253.45000,240.35000,241.74000,241.74000,-3.50%,2063020 +2025-03-04,240.40000,246.47000,233.72000,241.29000,241.29000,-0.19%,2669766 +2025-03-05,240.02000,246.79000,238.65000,244.70000,244.70000,1.41%,1658925 +2025-03-06,238.97000,245.34000,237.54000,243.16000,243.16000,-0.63%,2688039 +2025-03-07,241.76000,245.07500,233.78000,243.21000,243.21000,0.02%,2405998 +2025-03-10,238.18000,238.80000,231.51000,233.96000,233.96000,-3.80%,3014537 +2025-03-11,234.00000,238.41000,230.09000,234.25000,234.25000,0.12%,2646760 +2025-03-12,240.15000,244.99000,239.14000,239.22000,239.22000,2.12%,2368410 +2025-03-13,240.76000,247.20000,239.80000,241.56000,241.56000,0.98%,2166518 +2025-03-14,241.68000,248.00000,241.46000,247.43000,247.43000,2.43%,2271448 +2025-03-17,246.25000,258.14000,246.25000,255.11000,255.11000,3.10%,2772995 +2025-03-18,252.04000,255.99000,251.35000,253.88000,253.88000,-0.48%,1772712 +2025-03-19,255.00000,262.14000,254.07500,258.70000,258.70000,1.90%,2736075 +2025-03-20,255.93000,259.86000,254.88000,258.50000,258.50000,-0.08%,1722867 +2025-03-21,254.91000,266.95000,252.06000,262.42000,262.42000,1.52%,5699876 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CDW-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CDW-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4395592ffe5259241d301342007476b98cf1acd6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CDW-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,37.82000,38.17000,37.72000,37.83000,33.83300,-0.39%,1347437 +2015-03-25,37.96000,38.21000,37.21000,37.37000,33.42200,-1.22%,2130108 +2015-03-26,37.33000,37.61000,36.76000,36.97000,33.06400,-1.07%,852263 +2015-03-27,36.93000,37.84000,36.91000,37.82000,33.82400,2.30%,1063218 +2015-03-30,38.05000,38.36000,37.59000,37.75000,33.76100,-0.19%,1066002 +2015-03-31,37.50000,37.70000,37.11300,37.24000,33.30500,-1.35%,1214967 +2015-04-01,37.20000,37.57000,36.43000,36.74000,32.85800,-1.34%,885633 +2015-04-02,36.65000,36.85000,36.51000,36.67000,32.79600,-0.19%,600214 +2015-04-06,36.56000,37.08000,36.51900,36.92000,33.01900,0.68%,1007795 +2015-04-07,36.95000,37.28400,36.80000,37.18000,33.25200,0.70%,799285 +2015-04-08,37.25000,38.08000,37.25000,37.95000,33.94000,2.07%,760194 +2015-04-09,37.98000,38.42000,37.79000,38.37000,34.31600,1.11%,852605 +2015-04-10,38.48000,38.48000,37.83300,38.42000,34.36100,0.13%,551009 +2015-04-13,38.51000,38.71000,38.41000,38.47000,34.40500,0.13%,555682 +2015-04-14,38.42000,38.42000,37.76000,38.03000,34.01200,-1.14%,504767 +2015-04-15,38.14000,38.56000,37.57000,38.46000,34.39600,1.13%,601040 +2015-04-16,38.43000,38.53000,37.93000,38.19000,34.15500,-0.70%,912881 +2015-04-17,37.99000,38.08000,37.65500,37.83000,33.83300,-0.94%,276098 +2015-04-20,38.04000,38.45000,37.91000,38.31000,34.26200,1.27%,953775 +2015-04-21,38.52000,38.78000,38.21000,38.72000,34.62900,1.07%,620775 +2015-04-22,38.77000,38.99000,38.36500,38.93000,34.81700,0.54%,476201 +2015-04-23,38.94000,39.06000,38.38000,39.02000,34.89700,0.23%,715305 +2015-04-24,39.15000,39.32000,38.72000,38.87000,34.76300,-0.38%,547981 +2015-04-27,38.87000,39.05000,38.53000,38.73000,34.63800,-0.36%,388719 +2015-04-28,38.64000,38.97000,38.33000,38.73000,34.63800,,722996 +2015-04-29,38.42000,38.68000,38.21000,38.59000,34.51300,-0.36%,629398 +2015-04-30,38.54000,38.91000,38.09000,38.32000,34.27100,-0.70%,683046 +2015-05-01,38.45000,38.68200,38.20000,38.67000,34.58400,0.91%,562411 +2015-05-04,38.68000,39.05800,38.67000,38.82000,34.71800,0.39%,761357 +2015-05-05,38.77000,38.94000,38.53000,38.87000,34.76300,0.13%,802552 +2015-05-06,38.80000,38.98200,38.34000,38.64000,34.55700,-0.59%,1000145 +2015-05-07,38.00000,38.49000,36.82000,36.97000,33.06400,-4.32%,2135017 +2015-05-08,37.03000,37.81000,36.67000,36.70000,32.82200,-0.73%,1468811 +2015-05-11,36.63000,36.92000,36.50000,36.71000,32.83100,0.03%,1370215 +2015-05-12,36.59000,37.15000,36.50000,36.93000,33.02800,0.60%,831400 +2015-05-13,37.00000,37.34000,36.82000,36.99000,33.08200,0.16%,1072111 +2015-05-14,37.23000,37.45500,37.09000,37.37000,33.42200,1.03%,682902 +2015-05-15,37.47000,37.63000,37.14000,37.58000,33.60900,0.56%,891113 +2015-05-18,37.60000,37.73600,37.21000,37.54000,33.57400,-0.11%,597463 +2015-05-19,36.70000,37.14000,36.41000,36.77000,32.88500,-2.05%,4584414 +2015-05-20,36.77000,36.96000,36.70000,36.72000,32.84000,-0.14%,1241365 +2015-05-21,36.79000,37.20000,36.77000,37.10000,33.24100,1.03%,1017783 +2015-05-22,37.00000,37.15000,36.84000,37.03000,33.17800,-0.19%,398794 +2015-05-26,36.94000,37.16000,36.37000,36.42000,32.63100,-1.65%,1494714 +2015-05-27,36.58000,36.92000,36.35000,36.87000,33.03400,1.24%,1056187 +2015-05-28,36.76000,36.98000,36.66000,36.95000,33.10600,0.22%,1153291 +2015-05-29,36.99000,37.22500,36.76000,37.10000,33.24100,0.41%,2418952 +2015-06-01,37.18000,37.24000,36.54000,37.00000,33.15100,-0.27%,1002049 +2015-06-02,36.87000,37.08000,36.75000,36.88000,33.04300,-0.32%,683191 +2015-06-03,36.98000,37.12000,36.77000,36.97000,33.12400,0.24%,962652 +2015-06-04,36.88000,36.94000,36.37000,36.48000,32.68500,-1.33%,499729 +2015-06-05,36.42000,36.61000,36.17000,36.58000,32.77500,0.27%,577904 +2015-06-08,36.60000,36.79000,36.16000,36.40000,32.61300,-0.49%,738847 +2015-06-09,36.36000,36.58000,36.08500,36.58000,32.77500,0.49%,1178475 +2015-06-10,36.62000,37.18000,36.62000,37.10000,33.24100,1.42%,1112997 +2015-06-11,37.25000,37.39000,36.83000,36.87000,33.03400,-0.62%,710003 +2015-06-12,36.76000,36.92000,36.67000,36.72000,32.90000,-0.41%,295679 +2015-06-15,36.71000,36.71000,36.21000,36.59000,32.78400,-0.35%,786000 +2015-06-16,36.45000,36.61000,36.17500,36.43000,32.64000,-0.44%,662799 +2015-06-17,36.43000,36.82000,36.43000,36.69500,32.87800,0.73%,1306788 +2015-06-18,36.76000,37.50500,36.66000,37.44000,33.54500,2.03%,1257021 +2015-06-19,37.24000,37.26000,36.75000,36.80000,32.97200,-1.71%,950134 +2015-06-22,36.98000,37.12000,36.79000,36.97000,33.12400,0.46%,665563 +2015-06-23,37.02000,37.22000,37.00000,37.10000,33.24100,0.35%,745634 +2015-06-24,37.09000,37.17000,36.42000,36.51000,32.71200,-1.59%,630976 +2015-06-25,36.52000,36.81000,36.45000,36.47000,32.67600,-0.11%,743483 +2015-06-26,36.35000,36.52000,35.22000,35.30000,31.62800,-3.21%,4658643 +2015-06-29,35.22000,35.32000,34.57000,34.58000,30.98300,-2.04%,1226009 +2015-06-30,34.85000,35.20000,34.19000,34.28000,30.71400,-0.87%,893146 +2015-07-01,34.62000,34.85500,34.35000,34.65000,31.04500,1.08%,832329 +2015-07-02,34.61000,34.87300,34.39000,34.45000,30.86600,-0.58%,556214 +2015-07-06,34.17000,34.75500,33.87000,34.12000,30.57100,-0.96%,1296477 +2015-07-07,34.20000,34.40000,33.39000,34.39000,30.81200,0.79%,838294 +2015-07-08,34.09000,34.16000,33.64000,33.84000,30.32000,-1.60%,1039776 +2015-07-09,34.13000,34.61000,33.57000,33.74000,30.23000,-0.30%,1234335 +2015-07-10,34.20000,34.41000,33.72000,33.94000,30.40900,0.59%,695037 +2015-07-13,34.25000,34.45000,33.90000,34.38000,30.80300,1.30%,1062411 +2015-07-14,34.28000,34.98000,34.18000,34.82000,31.19800,1.28%,551243 +2015-07-15,34.74000,34.97800,34.23000,34.31000,30.74100,-1.46%,554650 +2015-07-16,34.66000,34.66000,34.34000,34.40000,30.82100,0.26%,446884 +2015-07-17,34.52000,34.55300,34.07000,34.15000,30.59700,-0.73%,240532 +2015-07-20,34.17000,34.29900,33.85000,33.99000,30.45400,-0.47%,502670 +2015-07-21,33.77000,34.00000,33.64000,33.73000,30.22100,-0.76%,723491 +2015-07-22,33.51000,34.24000,33.43000,34.20000,30.64200,1.39%,1204760 +2015-07-23,34.25000,34.57000,34.03000,34.23000,30.66900,0.09%,788573 +2015-07-24,34.10000,34.29000,33.56000,33.61000,30.11400,-1.81%,461236 +2015-07-27,33.32000,33.47000,33.01000,33.31000,29.84500,-0.89%,446641 +2015-07-28,33.38000,34.65000,33.23000,34.50000,30.91100,3.57%,920742 +2015-07-29,34.69000,35.07000,34.24000,35.05000,31.40400,1.59%,724240 +2015-07-30,35.38000,35.49000,34.76000,35.44000,31.75300,1.11%,1356342 +2015-07-31,35.62000,36.03000,35.42000,35.93000,32.19200,1.38%,1310785 +2015-08-03,37.66000,39.00000,37.60000,38.63000,34.61100,7.51%,3072985 +2015-08-04,39.00000,39.86000,38.38000,39.10000,35.03200,1.22%,1887900 +2015-08-05,39.35000,39.99000,39.35000,39.72000,35.58800,1.59%,1663066 +2015-08-06,39.71000,40.01000,39.08000,39.33000,35.23900,-0.98%,1611415 +2015-08-07,39.30000,39.59000,38.77000,38.91000,34.86200,-1.07%,1090337 +2015-08-10,39.27000,39.52000,39.00600,39.29000,35.20300,0.98%,1234610 +2015-08-11,38.98000,39.43000,38.64500,39.39000,35.29200,0.25%,1020664 +2015-08-12,39.16000,39.39500,38.75000,38.90000,34.85300,-1.24%,785370 +2015-08-13,38.31000,38.99000,38.20000,38.82000,34.78200,-0.21%,4952253 +2015-08-14,39.27000,39.28000,38.76000,39.18000,35.10400,0.93%,1495498 +2015-08-17,38.99000,39.81000,38.99000,39.73000,35.59700,1.40%,1335834 +2015-08-18,39.77000,39.82000,39.44000,39.45000,35.34600,-0.70%,716936 +2015-08-19,39.25000,39.59000,39.02000,39.45000,35.34600,,824308 +2015-08-20,39.06000,39.42000,38.65000,38.66000,34.63800,-2.00%,868074 +2015-08-21,38.45000,39.15000,38.25000,38.25000,34.33100,-1.06%,1925532 +2015-08-24,36.47000,38.39000,35.61500,37.41000,33.57700,-2.20%,1790554 +2015-08-25,38.76000,38.76000,37.52000,37.55000,33.70300,0.37%,1454341 +2015-08-26,38.18000,39.63000,37.74000,39.48000,35.43500,5.14%,1837937 +2015-08-27,39.75000,40.28000,39.35000,40.10000,35.99200,1.57%,1689164 +2015-08-28,40.19000,40.22000,39.68000,39.97000,35.87500,-0.32%,1151958 +2015-08-31,39.87000,40.08000,39.67000,39.75000,35.67800,-0.55%,1426667 +2015-09-01,38.99000,39.37000,38.10000,38.41000,34.47500,-3.37%,896756 +2015-09-02,38.60000,38.95000,38.17000,38.79000,34.81600,0.99%,1011407 +2015-09-03,38.80000,39.47000,38.80000,39.25000,35.22900,1.19%,622843 +2015-09-04,38.57000,38.93000,38.29000,38.70000,34.73500,-1.40%,617565 +2015-09-08,38.70000,40.33000,38.70000,40.30000,36.17100,4.13%,1313649 +2015-09-09,40.88000,40.90000,40.33500,40.40000,36.26100,0.25%,1211141 +2015-09-10,40.48000,40.92000,40.15000,40.75000,36.57500,0.87%,990977 +2015-09-11,40.70000,41.11000,40.66000,41.10000,36.88900,0.86%,1055088 +2015-09-14,41.10000,41.34000,40.81000,41.06000,36.85300,-0.10%,1037218 +2015-09-15,41.30000,41.59000,40.88000,41.56000,37.30200,1.22%,978062 +2015-09-16,41.72000,41.88000,41.48000,41.82000,37.53600,0.63%,812656 +2015-09-17,41.90000,41.99000,41.21000,41.28000,37.05100,-1.29%,782030 +2015-09-18,40.85000,41.07000,40.66000,40.83000,36.64700,-1.09%,1517950 +2015-09-21,41.14000,41.17000,40.34000,40.56000,36.40500,-0.66%,829916 +2015-09-22,40.21000,40.37000,39.97000,40.33000,36.19800,-0.57%,748496 +2015-09-23,40.40000,40.61000,40.18000,40.47000,36.32400,0.35%,791060 +2015-09-24,40.09000,40.61000,40.00000,40.59000,36.43200,0.30%,589130 +2015-09-25,41.01000,41.23000,40.47000,40.78000,36.60200,0.47%,490713 +2015-09-28,40.70000,40.75000,39.28500,39.33000,35.30100,-3.56%,1033791 +2015-09-29,39.44000,40.10000,39.16000,39.82000,35.74100,1.25%,1195708 +2015-09-30,40.39000,40.95000,40.18000,40.86000,36.67400,2.61%,1240613 +2015-10-01,40.69000,41.04000,40.51000,41.01000,36.80900,0.37%,1071578 +2015-10-02,40.19000,40.88000,40.07000,40.59000,36.43200,-1.02%,1505933 +2015-10-05,40.97000,42.06500,40.70000,41.77000,37.49100,2.91%,2091758 +2015-10-06,41.82000,41.96000,41.53000,41.83000,37.54500,0.14%,948360 +2015-10-07,42.00000,42.65000,41.84500,42.60000,38.23600,1.84%,1292487 +2015-10-08,42.61000,42.97000,42.40000,42.56000,38.20000,-0.09%,891097 +2015-10-09,42.78000,42.95000,42.51900,42.73000,38.35200,0.40%,676254 +2015-10-12,42.98000,43.06000,42.50000,43.04000,38.63100,0.73%,478161 +2015-10-13,43.94000,44.00000,43.10000,43.45000,38.99900,0.95%,719716 +2015-10-14,43.34000,43.74000,43.04500,43.35000,38.90900,-0.23%,574423 +2015-10-15,43.87000,43.87000,43.22000,43.57000,39.10600,0.51%,599712 +2015-10-16,43.72000,44.06000,43.47000,43.95000,39.44700,0.87%,683233 +2015-10-19,43.95000,44.46000,43.81000,44.16000,39.63600,0.48%,1348630 +2015-10-20,44.21000,44.30000,43.79000,44.00000,39.49200,-0.36%,985034 +2015-10-21,44.31000,44.53000,43.53000,43.70500,39.22800,-0.67%,711751 +2015-10-22,43.95000,44.90000,43.89000,44.88000,40.28200,2.69%,929078 +2015-10-23,45.57000,46.00000,44.51500,44.83000,40.23700,-0.11%,752460 +2015-10-26,44.80000,44.82000,44.18000,44.33000,39.78800,-1.12%,744269 +2015-10-27,44.26000,44.88000,43.90000,44.25000,39.71700,-0.18%,609381 +2015-10-28,44.25000,44.87000,43.82000,44.86000,40.26400,1.38%,647728 +2015-10-29,44.93000,45.50000,44.32000,44.74000,40.15600,-0.27%,847220 +2015-10-30,44.90000,45.05500,44.67600,44.69000,40.11200,-0.11%,684699 +2015-11-02,44.85000,45.00000,43.92000,44.64000,40.06700,-0.11%,1528758 +2015-11-03,44.61000,44.80000,44.22000,44.46000,39.90500,-0.40%,1709821 +2015-11-04,44.05000,46.48000,43.66000,45.93000,41.22500,3.31%,2035105 +2015-11-05,46.15000,46.39000,45.74000,46.26000,41.52100,0.72%,1033708 +2015-11-06,46.41000,46.92000,43.53000,43.62000,39.15100,-5.71%,3602183 +2015-11-09,43.62000,43.93000,42.65000,42.76000,38.37900,-1.97%,1769257 +2015-11-10,42.83000,43.09000,42.20000,42.94000,38.54100,0.42%,1922954 +2015-11-11,43.43000,43.71900,42.54000,43.00000,38.59500,0.14%,1356700 +2015-11-12,42.95000,43.25000,42.54000,42.61000,38.24500,-0.91%,1012181 +2015-11-13,42.46000,42.69000,41.89000,41.95000,37.65200,-1.55%,1456984 +2015-11-16,41.90000,42.75000,41.90000,42.68000,38.30800,1.74%,1405624 +2015-11-17,43.06000,44.16700,42.80000,44.09000,39.57300,3.30%,1408288 +2015-11-18,44.51000,44.89000,43.70000,44.15000,39.62700,0.14%,1644467 +2015-11-19,44.21000,45.29000,44.15000,45.20000,40.56900,2.38%,1166343 +2015-11-20,45.43000,45.74000,44.95500,45.10000,40.48000,-0.22%,970532 +2015-11-23,45.16000,45.44000,44.56000,44.86000,40.36100,-0.53%,1561952 +2015-11-24,43.55000,44.34000,43.40000,44.15000,39.72200,-1.58%,4380002 +2015-11-25,44.15000,44.44000,43.84000,44.22000,39.78500,0.16%,1793954 +2015-11-27,44.39000,44.45000,44.02300,44.15000,39.72200,-0.16%,703992 +2015-11-30,44.28000,44.36500,43.16000,43.17000,38.84000,-2.22%,7477089 +2015-12-01,43.94000,44.24000,43.69000,44.17000,39.74000,2.32%,1764049 +2015-12-02,44.03000,44.30000,43.51000,43.62000,39.24500,-1.25%,1251943 +2015-12-03,43.80000,44.31000,43.19000,43.47000,39.11000,-0.34%,1136449 +2015-12-04,43.43000,44.65000,43.12000,44.62000,40.14500,2.65%,1993451 +2015-12-07,44.33000,44.69000,43.79500,44.10000,39.67700,-1.17%,977530 +2015-12-08,43.54000,44.38000,43.54000,44.30000,39.85700,0.45%,1005195 +2015-12-09,44.05000,44.65200,43.35000,43.51000,39.14600,-1.78%,1438284 +2015-12-10,43.46000,44.21000,43.46000,43.85500,39.45600,0.79%,855835 +2015-12-11,43.46000,43.69500,42.78000,42.82000,38.52500,-2.36%,784990 +2015-12-14,42.68000,43.20500,42.35000,42.68000,38.39900,-0.33%,854318 +2015-12-15,42.82000,43.58500,42.68000,43.13000,38.80400,1.05%,1107401 +2015-12-16,43.53000,44.03900,43.47500,43.79000,39.39800,1.53%,1028278 +2015-12-17,44.00000,44.00000,42.48000,42.69000,38.40800,-2.51%,896725 +2015-12-18,42.81000,43.53000,42.06000,42.41000,38.15600,-0.66%,2337458 +2015-12-21,42.84000,43.00000,41.84000,42.34000,38.09300,-0.17%,789612 +2015-12-22,42.34000,42.93000,41.64000,42.80000,38.50700,1.09%,634896 +2015-12-23,42.85000,42.92000,42.35000,42.77000,38.48000,-0.07%,545757 +2015-12-24,42.63000,43.06000,42.63000,42.96000,38.65100,0.44%,243393 +2015-12-28,42.67000,43.21000,42.08000,42.47000,38.21000,-1.14%,504857 +2015-12-29,42.68000,43.40500,42.62000,43.34000,38.99300,2.05%,624589 +2015-12-30,43.13000,43.49000,42.95000,43.24000,38.90300,-0.23%,400611 +2015-12-31,43.06000,43.17000,42.01000,42.04000,37.82400,-2.78%,718317 +2016-01-04,41.41000,41.42000,40.49000,40.95000,36.84300,-2.59%,889986 +2016-01-05,41.08000,41.32000,40.77000,40.93000,36.82500,-0.05%,812143 +2016-01-06,40.35000,41.28000,40.20000,41.25000,37.11300,0.78%,952020 +2016-01-07,40.46000,40.59500,39.47000,39.69000,35.70900,-3.78%,1384057 +2016-01-08,40.09000,40.13800,39.47000,39.65000,35.67300,-0.10%,1193314 +2016-01-11,39.75000,40.26000,39.53100,39.84000,35.84400,0.48%,1502697 +2016-01-12,40.32000,40.35000,39.65000,40.14000,36.11400,0.75%,993542 +2016-01-13,40.22000,40.22000,37.81000,37.95000,34.14400,-5.46%,1653033 +2016-01-14,37.84000,38.28000,37.00000,37.82000,34.02700,-0.34%,1814190 +2016-01-15,36.81000,37.43000,36.36000,37.09000,33.37000,-1.93%,2005989 +2016-01-19,37.47000,38.36500,36.77000,37.24000,33.50500,0.40%,1222165 +2016-01-20,36.64000,37.64000,35.76000,37.05000,33.33400,-0.51%,1416696 +2016-01-21,37.32000,38.29000,36.12100,37.63000,33.85600,1.57%,1166895 +2016-01-22,38.16000,38.70000,37.85000,38.35000,34.50400,1.91%,1294326 +2016-01-25,38.37000,38.65500,37.93000,37.95000,34.14400,-1.04%,901602 +2016-01-26,38.22000,38.76000,37.88000,38.42000,34.56700,1.24%,810300 +2016-01-27,38.29000,38.44000,37.37000,37.66000,33.88300,-1.98%,628314 +2016-01-28,37.82000,38.17000,37.16000,37.31000,33.56800,-0.93%,1101885 +2016-01-29,37.52000,38.51000,37.52000,38.45000,34.59400,3.06%,1134583 +2016-02-01,38.16000,38.63100,38.01000,38.19000,34.36000,-0.68%,1536455 +2016-02-02,38.04000,38.69000,37.16800,37.35000,33.60400,-2.20%,1208704 +2016-02-03,37.53000,38.06000,36.90000,37.52000,33.75700,0.46%,1068429 +2016-02-04,37.53000,38.09500,37.29000,37.61000,33.83800,0.24%,947393 +2016-02-05,37.48000,37.93000,35.93000,36.22000,32.58700,-3.70%,2205797 +2016-02-08,35.82000,36.00000,34.69500,35.31000,31.76900,-2.51%,2500206 +2016-02-09,31.48000,35.98000,30.40000,35.41000,31.85800,0.28%,2840112 +2016-02-10,35.36000,35.86000,34.16000,34.76000,31.27400,-1.84%,1882709 +2016-02-11,34.07000,34.70500,33.48000,33.69000,30.31100,-3.08%,2230711 +2016-02-12,34.25000,34.72500,33.82000,34.31000,30.86900,1.84%,930078 +2016-02-16,34.81000,36.57500,34.65000,36.26000,32.62300,5.68%,1699112 +2016-02-17,36.48000,37.41000,36.03000,37.13000,33.40600,2.40%,1073338 +2016-02-18,37.35000,38.48000,37.35000,37.52000,33.75700,1.05%,1558150 +2016-02-19,37.57000,38.32000,37.20000,38.20000,34.36900,1.81%,1153273 +2016-02-22,38.52000,39.08000,38.52000,38.96000,35.05200,1.99%,992581 +2016-02-23,38.83000,39.64000,38.50000,38.74000,34.95100,-0.56%,977943 +2016-02-24,38.43000,39.44000,38.10500,38.90000,35.09600,0.41%,1389221 +2016-02-25,38.88000,40.00000,38.19000,39.22000,35.38400,0.82%,1289693 +2016-02-26,39.37000,39.55000,38.48500,38.81000,35.01400,-1.05%,557628 +2016-02-29,38.87000,39.76000,38.65000,39.58000,35.70900,1.98%,1255915 +2016-03-01,39.78000,40.57000,39.66000,40.35000,36.40400,1.95%,992864 +2016-03-02,40.16000,40.34000,39.55000,39.79000,35.89900,-1.39%,781624 +2016-03-03,39.95000,41.12000,39.86000,40.85000,36.85500,2.66%,831874 +2016-03-04,40.79000,41.18000,39.76000,40.83000,36.83700,-0.05%,799034 +2016-03-07,40.53000,40.93000,39.75000,40.79000,36.80100,-0.10%,575276 +2016-03-08,40.40000,40.85000,40.09300,40.44000,36.48500,-0.86%,650330 +2016-03-09,40.56000,40.77000,40.32000,40.54000,36.57500,0.25%,629648 +2016-03-10,40.54000,40.98000,39.74000,40.15000,36.22300,-0.96%,890379 +2016-03-11,40.63000,41.00000,40.31000,40.64000,36.66500,1.22%,1034462 +2016-03-14,40.60000,41.04000,40.58000,40.82000,36.82800,0.44%,1841892 +2016-03-15,40.78000,41.34000,40.48000,41.22000,37.18900,0.98%,1054896 +2016-03-16,41.00000,41.31000,40.50000,41.15000,37.12600,-0.17%,897492 +2016-03-17,41.04000,41.22000,40.68000,40.90000,36.90000,-0.61%,719085 +2016-03-18,40.83000,41.79000,40.53000,41.30000,37.26100,0.98%,1081616 +2016-03-21,41.24000,41.35000,40.75000,41.13000,37.10700,-0.41%,526749 +2016-03-22,41.08000,41.75000,39.88000,41.40000,37.35100,0.66%,1143591 +2016-03-23,41.31000,41.46000,40.57000,40.67000,36.69200,-1.76%,576700 +2016-03-24,40.39000,40.87000,39.80000,40.61000,36.63800,-0.15%,983798 +2016-03-28,40.72000,40.88000,40.28000,40.70000,36.72000,0.22%,367697 +2016-03-29,40.75000,41.51000,40.51000,41.50000,37.44100,1.97%,474218 +2016-03-30,41.89000,41.89000,41.22000,41.51000,37.45000,0.02%,406423 +2016-03-31,41.53000,41.86000,41.07300,41.50000,37.44100,-0.02%,542153 +2016-04-01,41.09000,41.89000,41.02000,41.76000,37.67600,0.63%,479438 +2016-04-04,41.67000,41.70000,41.24000,41.44000,37.38700,-0.77%,432257 +2016-04-05,40.88000,41.38000,40.32000,41.26000,37.22500,-0.43%,577623 +2016-04-06,41.42000,42.17000,41.00000,42.16000,38.03700,2.18%,1035665 +2016-04-07,42.00000,42.13000,41.29000,41.66000,37.58600,-1.19%,1101220 +2016-04-08,41.86000,41.93000,41.41000,41.56000,37.49500,-0.24%,419366 +2016-04-11,41.62000,42.08000,41.45600,41.62000,37.55000,0.14%,704079 +2016-04-12,41.53000,41.94000,41.43000,41.63000,37.55900,0.02%,453930 +2016-04-13,41.85000,42.25000,41.83000,42.24000,38.10900,1.47%,479982 +2016-04-14,42.07000,42.25000,41.82000,42.05000,37.93700,-0.45%,560506 +2016-04-15,41.98000,42.23500,41.80000,42.07000,37.95600,0.05%,613596 +2016-04-18,42.10000,42.58000,41.86500,42.54000,38.38000,1.12%,501005 +2016-04-19,42.52000,43.06000,42.25000,42.86000,38.66800,0.75%,709776 +2016-04-20,42.72000,43.11000,42.31000,42.38000,38.23500,-1.12%,737006 +2016-04-21,42.42000,42.62500,42.00500,42.18000,38.05500,-0.47%,394430 +2016-04-22,42.10000,42.25000,41.80300,42.09000,37.97400,-0.21%,491843 +2016-04-25,40.79000,41.59000,39.70000,40.17000,36.24100,-4.56%,1569149 +2016-04-26,40.11000,40.91500,40.04000,40.82000,36.82800,1.62%,667426 +2016-04-27,40.69000,40.98400,40.54000,40.86000,36.86400,0.10%,610625 +2016-04-28,40.60000,40.88500,40.02000,40.12000,36.19600,-1.81%,429744 +2016-04-29,40.19000,40.55100,38.33000,38.50000,34.73500,-4.04%,1328617 +2016-05-02,38.38000,39.33000,38.20000,38.43000,34.67200,-0.18%,835225 +2016-05-03,38.26000,38.46000,37.80000,38.34000,34.59000,-0.23%,1244673 +2016-05-04,41.46000,41.74000,39.95000,40.66000,36.68300,6.05%,1553312 +2016-05-05,40.97000,41.02000,40.48000,40.48000,36.52100,-0.44%,1190378 +2016-05-06,40.48000,40.89000,40.01000,40.52000,36.55700,0.10%,1193735 +2016-05-09,40.61000,41.08000,40.47000,40.81000,36.81900,0.72%,600357 +2016-05-10,41.11000,41.61000,40.74000,41.58000,37.51300,1.89%,958202 +2016-05-11,41.49000,41.90000,41.08000,41.50000,37.44100,-0.19%,655100 +2016-05-12,41.57000,41.89000,41.12400,41.62000,37.55000,0.29%,954441 +2016-05-13,41.44000,41.98000,40.29000,41.35000,37.30600,-0.65%,471708 +2016-05-16,41.52000,42.31000,41.49000,42.09000,37.97400,1.79%,496982 +2016-05-17,41.86000,42.31000,41.42000,41.54000,37.47700,-1.31%,368340 +2016-05-18,41.48000,42.40000,41.28000,42.08000,37.96500,1.30%,548871 +2016-05-19,41.93000,42.26000,41.52000,42.21000,38.08200,0.31%,587355 +2016-05-20,42.31000,43.00000,42.07000,42.69000,38.51500,1.14%,657020 +2016-05-23,41.40000,42.12000,40.80000,41.86000,37.86300,-1.94%,1538142 +2016-05-24,41.82000,42.12300,41.47000,41.86000,37.86300,,1661441 +2016-05-25,41.92000,42.12000,41.43000,41.97000,37.96300,0.26%,995484 +2016-05-26,41.89000,41.96000,41.47000,41.87000,37.87200,-0.24%,1056392 +2016-05-27,41.73000,42.13000,40.87500,41.96000,37.95400,0.21%,1961205 +2016-05-31,42.09000,42.60000,41.78000,42.56000,38.49600,1.43%,2421931 +2016-06-01,42.30000,42.81500,42.30000,42.61000,38.54100,0.12%,993568 +2016-06-02,42.51000,42.77500,42.51000,42.65000,38.57800,0.09%,982447 +2016-06-03,42.58000,42.75000,42.27000,42.72000,38.64100,0.16%,966639 +2016-06-06,42.62000,42.62500,41.91000,42.46000,38.40600,-0.61%,972303 +2016-06-07,42.54000,42.84000,42.35500,42.60000,38.53200,0.33%,994454 +2016-06-08,42.60000,43.06000,42.16000,43.00000,38.89400,0.94%,1154568 +2016-06-09,42.86000,42.95600,42.54500,42.89000,38.79500,-0.26%,965379 +2016-06-10,42.66000,42.95000,42.51000,42.81000,38.72200,-0.19%,807625 +2016-06-13,42.55000,42.75000,42.24000,42.43000,38.37900,-0.89%,1258231 +2016-06-14,42.24000,42.51000,41.77000,42.43000,38.37900,,771890 +2016-06-15,42.45000,42.71000,42.19000,42.40000,38.35200,-0.07%,535986 +2016-06-16,41.80000,41.88000,40.27500,40.80000,36.90400,-3.77%,2252627 +2016-06-17,40.57000,40.95000,40.27000,40.52000,36.65100,-0.69%,2015183 +2016-06-20,40.92000,41.35000,40.49000,41.13000,37.20300,1.51%,998261 +2016-06-21,41.22000,41.49000,40.92000,41.44000,37.48300,0.75%,1021187 +2016-06-22,41.49000,41.53000,41.18000,41.37000,37.42000,-0.17%,1196358 +2016-06-23,41.61000,41.83000,41.34000,41.73000,37.74500,0.87%,947810 +2016-06-24,40.25000,41.02000,39.64000,39.69000,35.90000,-4.89%,3295996 +2016-06-27,39.35000,39.94000,38.89000,39.29000,35.53800,-1.01%,1566172 +2016-06-28,39.61000,40.03000,39.39000,39.64000,35.85500,0.89%,1055513 +2016-06-29,39.75000,40.00000,39.36000,39.72000,35.92700,0.20%,1549482 +2016-06-30,39.51000,40.09000,38.94000,40.08000,36.25300,0.91%,1746303 +2016-07-01,40.20000,40.48000,39.92000,40.30000,36.45200,0.55%,755668 +2016-07-05,39.85000,40.16000,39.55000,39.85000,36.04500,-1.12%,835252 +2016-07-06,39.59000,40.00000,39.17000,39.99000,36.17200,0.35%,1147439 +2016-07-07,39.98000,40.23000,39.78000,39.96000,36.14400,-0.08%,1061840 +2016-07-08,40.20000,40.52000,40.00000,40.43000,36.57000,1.18%,794415 +2016-07-11,40.69000,41.10500,40.34000,40.91000,37.00400,1.19%,677108 +2016-07-12,41.03000,41.36000,40.81000,41.00000,37.08500,0.22%,1131584 +2016-07-13,41.02000,41.25500,40.84000,40.97000,37.05800,-0.07%,644675 +2016-07-14,41.02000,41.50000,40.45000,41.21000,37.27500,0.59%,848569 +2016-07-15,41.20000,41.33000,40.97500,41.25000,37.31100,0.10%,627406 +2016-07-18,41.38000,41.67000,40.64000,41.36000,37.41100,0.27%,746000 +2016-07-19,41.15000,41.68000,41.07700,41.63000,37.65500,0.65%,931007 +2016-07-20,41.77000,42.42000,41.49000,42.42000,38.37000,1.90%,1602271 +2016-07-21,42.31000,42.59000,42.03000,42.37000,38.32400,-0.12%,1311466 +2016-07-22,42.33000,42.56000,42.16000,42.26000,38.22500,-0.26%,848997 +2016-07-25,42.35000,42.66000,42.23000,42.62000,38.55100,0.85%,1193472 +2016-07-26,42.59000,42.69000,42.33000,42.66000,38.58700,0.09%,837256 +2016-07-27,42.65000,42.73000,42.38000,42.61000,38.54100,-0.12%,707471 +2016-07-28,42.57000,42.75000,42.41000,42.69000,38.61400,0.19%,484319 +2016-07-29,42.70000,43.00000,40.56000,42.93000,38.83100,0.56%,1106463 +2016-08-01,42.83000,43.03000,41.40000,43.02000,38.91200,0.21%,883809 +2016-08-02,42.84000,42.99000,42.46500,42.63000,38.56000,-0.91%,1853650 +2016-08-03,43.25000,44.38000,42.80000,44.22000,39.99800,3.73%,2057341 +2016-08-04,44.46000,44.72000,43.90000,44.30000,40.07000,0.18%,1202692 +2016-08-05,44.40000,44.75000,44.15000,44.73000,40.45900,0.97%,922468 +2016-08-08,44.70000,45.14000,44.36000,44.99000,40.69400,0.58%,1282257 +2016-08-09,44.92000,45.89000,44.77000,45.85000,41.47200,1.91%,1570444 +2016-08-10,45.90000,46.04000,45.59000,45.70000,41.33600,-0.33%,713299 +2016-08-11,45.70000,45.85000,44.78000,45.52000,41.17400,-0.39%,1425191 +2016-08-12,45.54000,45.61500,45.10000,45.29000,40.96600,-0.51%,567451 +2016-08-15,45.53000,45.71000,45.23500,45.32000,40.99300,0.07%,766827 +2016-08-16,45.26000,45.59000,44.55000,44.59000,40.33200,-1.61%,1126094 +2016-08-17,44.44000,44.99000,44.05000,44.51000,40.26000,-0.18%,1445523 +2016-08-18,44.38000,44.94000,44.32000,44.90000,40.61300,0.88%,1239002 +2016-08-19,44.83000,44.98000,44.51000,44.87000,40.58600,-0.07%,749231 +2016-08-22,44.84000,45.08000,44.63000,45.07000,40.76700,0.45%,1027834 +2016-08-23,44.88000,45.26500,44.74500,44.95000,40.75500,-0.27%,1155682 +2016-08-24,45.05000,45.19000,44.86500,44.95000,40.75500,,566005 +2016-08-25,44.68000,45.05000,44.51000,44.83000,40.64600,-0.27%,576120 +2016-08-26,44.77000,44.99000,44.00000,44.24000,40.11200,-1.32%,854251 +2016-08-29,44.26000,44.86000,44.10600,44.58000,40.42000,0.77%,573788 +2016-08-30,44.60000,44.98000,44.56000,44.83000,40.64600,0.56%,532639 +2016-08-31,44.68000,44.96000,44.29000,44.65000,40.48300,-0.40%,682596 +2016-09-01,44.76000,44.95000,44.19000,44.36000,40.22000,-0.65%,926248 +2016-09-02,44.66000,44.92000,44.47000,44.77000,40.59200,0.92%,673480 +2016-09-06,44.99000,45.26000,44.50000,45.01000,40.81000,0.54%,805875 +2016-09-07,44.86000,45.10500,44.41000,45.05000,40.84600,0.09%,809248 +2016-09-08,45.12000,45.12000,44.72500,44.74000,40.56500,-0.69%,590556 +2016-09-09,44.52000,44.57600,43.69000,43.69000,39.61300,-2.35%,1182636 +2016-09-12,43.52000,44.40000,43.45800,44.28000,40.14800,1.35%,980000 +2016-09-13,44.13000,44.27000,43.58000,43.88000,39.78500,-0.90%,883381 +2016-09-14,44.06000,44.53000,43.89000,44.03000,39.92100,0.34%,844669 +2016-09-15,44.15000,44.77000,44.11000,44.63000,40.46500,1.36%,817382 +2016-09-16,44.46000,45.03000,44.46000,44.90000,40.71000,0.60%,1932711 +2016-09-19,45.00000,45.72500,44.58000,45.64000,41.38100,1.65%,1156129 +2016-09-20,45.54000,46.20000,45.34500,45.90000,41.61700,0.57%,1262378 +2016-09-21,46.22000,46.58000,45.81000,46.55000,42.20600,1.42%,1253221 +2016-09-22,46.88000,47.50000,46.37000,47.34000,42.92200,1.70%,1020102 +2016-09-23,47.32000,47.32000,46.10000,46.28000,41.96100,-2.24%,2052531 +2016-09-26,46.00000,46.08000,45.36000,45.61000,41.35400,-1.45%,620610 +2016-09-27,45.78000,46.18000,45.39000,45.67000,41.40800,0.13%,603683 +2016-09-28,45.52000,45.85000,45.15000,45.67000,41.40800,,466438 +2016-09-29,45.54000,45.74000,45.04000,45.29000,41.06400,-0.83%,312705 +2016-09-30,45.57000,45.91500,45.21000,45.73000,41.46200,0.97%,772469 +2016-10-03,45.68000,46.04000,45.48000,45.62000,41.36300,-0.24%,402864 +2016-10-04,45.59000,46.18000,45.52000,45.92000,41.63500,0.66%,755157 +2016-10-05,46.02000,46.17000,45.66500,45.72000,41.45300,-0.44%,605012 +2016-10-06,45.58000,45.77000,45.22000,45.51000,41.26300,-0.46%,357707 +2016-10-07,45.70000,45.70000,44.80500,45.11000,40.90000,-0.88%,777441 +2016-10-10,45.46000,45.63000,44.94000,44.99000,40.79200,-0.27%,376568 +2016-10-11,45.10000,45.10000,44.12400,44.27000,40.13900,-1.60%,842024 +2016-10-12,44.25000,44.88000,43.98000,44.65000,40.48300,0.86%,475769 +2016-10-13,44.37000,44.70000,43.78000,44.67000,40.50100,0.04%,474862 +2016-10-14,44.84000,44.96000,44.29000,44.32000,40.18400,-0.78%,524658 +2016-10-17,44.47000,44.70000,44.17000,44.19000,40.06600,-0.29%,355335 +2016-10-18,44.61000,44.65000,44.28000,44.28000,40.14800,0.20%,503127 +2016-10-19,44.17000,44.34000,43.95000,44.16000,40.03900,-0.27%,377042 +2016-10-20,44.20000,44.25000,43.85000,44.10000,39.98500,-0.14%,814821 +2016-10-21,44.13000,44.32000,43.94000,44.30000,40.16600,0.45%,459105 +2016-10-24,44.89000,45.48000,44.60000,44.93000,40.73700,1.42%,517572 +2016-10-25,44.75000,44.86800,44.35500,44.77000,40.59200,-0.36%,392340 +2016-10-26,44.68000,45.18000,44.33000,44.98000,40.78200,0.47%,498089 +2016-10-27,45.00000,45.09900,44.62000,44.78000,40.60100,-0.44%,484472 +2016-10-28,44.81000,45.06000,44.50000,44.83000,40.64600,0.11%,626383 +2016-10-31,44.88000,45.05000,44.55000,44.91000,40.71900,0.18%,725805 +2016-11-01,45.01000,45.29000,44.71000,45.15000,40.93700,0.53%,996217 +2016-11-02,45.61000,45.68000,43.64000,43.86000,39.76700,-2.86%,1484667 +2016-11-03,44.10000,44.41000,43.96000,44.01000,39.90300,0.34%,646970 +2016-11-04,43.91000,44.29000,43.71000,43.73000,39.64900,-0.64%,601626 +2016-11-07,44.14000,45.29000,43.87000,45.28000,41.05400,3.54%,801372 +2016-11-08,44.83000,45.04000,44.23000,44.57000,40.41100,-1.57%,1187623 +2016-11-09,43.84000,44.76000,43.84000,44.48000,40.32900,-0.20%,901236 +2016-11-10,44.69000,45.01500,44.19000,44.49000,40.33800,0.02%,737940 +2016-11-11,44.75000,46.56000,44.54000,46.49000,42.15200,4.50%,954300 +2016-11-14,47.15000,48.83000,46.72200,48.78000,44.22800,4.93%,1369497 +2016-11-15,48.90000,49.47000,48.75000,49.20000,44.60900,0.86%,1683218 +2016-11-16,49.41000,50.68000,49.32000,50.65000,45.92300,2.95%,1602426 +2016-11-17,50.66000,51.96000,50.59000,51.96000,47.11100,2.59%,1420840 +2016-11-18,52.05000,52.30000,51.10000,51.43000,46.63100,-1.02%,946995 +2016-11-21,51.32000,51.93000,51.32000,51.77000,46.93900,0.66%,925353 +2016-11-22,51.45000,51.67000,51.06000,51.22000,46.58500,-1.06%,927505 +2016-11-23,51.25000,51.39000,51.00000,51.36000,46.71300,0.27%,547510 +2016-11-25,51.34000,51.91000,51.08000,51.84000,47.14900,0.93%,306703 +2016-11-28,51.22000,52.03000,51.22000,51.70000,47.02200,-0.27%,758970 +2016-11-29,51.95000,52.48000,51.77000,51.78000,47.09500,0.15%,862252 +2016-11-30,52.17000,52.25000,51.14000,51.24000,46.60300,-1.04%,923360 +2016-12-01,51.12000,52.93000,51.12000,52.84000,48.05900,3.12%,1209749 +2016-12-02,52.84000,53.29000,52.76500,52.84000,48.05900,,968443 +2016-12-05,53.03000,53.24000,52.57000,52.75000,47.97700,-0.17%,817043 +2016-12-06,52.68000,53.45000,52.30000,53.39000,48.55900,1.21%,590594 +2016-12-07,53.51000,54.58000,53.47000,54.36000,49.44100,1.82%,832611 +2016-12-08,54.42000,55.47000,54.12000,55.40000,50.38700,1.91%,791101 +2016-12-09,54.56000,54.97000,53.21000,53.43000,48.59500,-3.56%,1126783 +2016-12-12,52.98000,53.37000,52.51100,53.05000,48.25000,-0.71%,848088 +2016-12-13,52.93000,53.58000,52.64000,53.42000,48.58600,0.70%,718859 +2016-12-14,53.44000,53.71000,52.89000,53.09000,48.28600,-0.62%,621486 +2016-12-15,53.18000,53.57000,52.77000,53.36000,48.53200,0.51%,541694 +2016-12-16,53.50000,53.61000,52.48000,52.85000,48.06800,-0.96%,1336445 +2016-12-19,53.10000,53.50500,52.75000,52.88000,48.09500,0.06%,539210 +2016-12-20,52.85000,53.48000,52.55500,53.43000,48.59500,1.04%,496839 +2016-12-21,53.49000,53.64000,52.77000,52.96000,48.16800,-0.88%,534033 +2016-12-22,52.96000,53.15000,51.78000,52.01000,47.30400,-1.79%,814880 +2016-12-23,52.06000,53.16500,51.84000,53.03000,48.23100,1.96%,449642 +2016-12-27,53.18000,53.43000,53.04000,53.31000,48.48600,0.53%,217023 +2016-12-28,53.24000,53.37000,52.68000,52.76000,47.98600,-1.03%,193336 +2016-12-29,52.79000,52.99000,52.22000,52.69000,47.92200,-0.13%,406185 +2016-12-30,52.65000,52.87000,51.91500,52.09000,47.37600,-1.14%,414676 +2017-01-03,52.31000,52.31000,51.34000,51.54000,46.87600,-1.06%,807190 +2017-01-04,51.79000,52.60000,51.79000,52.38000,47.64000,1.63%,1036153 +2017-01-05,52.10000,52.65500,51.84000,51.87000,47.17600,-0.97%,571212 +2017-01-06,51.89000,51.95000,51.46000,51.69000,47.01300,-0.35%,539390 +2017-01-09,51.84000,52.00000,51.04000,51.17000,46.54000,-1.01%,483342 +2017-01-10,51.40000,52.68000,51.12000,52.24000,47.51300,2.09%,653965 +2017-01-11,52.57000,53.29000,51.51000,52.96000,48.16800,1.38%,736778 +2017-01-12,53.00000,53.16500,52.05000,52.74000,47.96800,-0.42%,403253 +2017-01-13,53.04000,53.25000,52.82000,53.22000,48.40400,0.91%,270719 +2017-01-17,53.34000,53.51000,52.34000,52.69000,47.92200,-1.00%,492183 +2017-01-18,53.06000,53.49000,52.20000,52.42000,47.67700,-0.51%,579287 +2017-01-19,52.50000,52.70500,51.90000,52.01000,47.30400,-0.78%,351461 +2017-01-20,52.19000,52.84000,51.59000,52.02000,47.31300,0.02%,500152 +2017-01-23,52.00000,52.13000,50.82000,51.45000,46.79400,-1.10%,349398 +2017-01-24,51.80000,52.00000,51.36000,51.70000,47.02200,0.49%,705410 +2017-01-25,52.08000,52.19000,51.50000,51.75000,47.06700,0.10%,771140 +2017-01-26,51.89000,52.47000,51.66500,51.72000,47.04000,-0.06%,735850 +2017-01-27,51.72000,51.74000,51.25000,51.48000,46.82200,-0.46%,884681 +2017-01-30,51.07000,51.50000,50.49000,51.04000,46.42100,-0.85%,741264 +2017-01-31,51.05000,51.57500,50.81000,51.51000,46.84900,0.92%,949452 +2017-02-01,52.74000,53.09000,52.44000,52.88000,48.09500,2.66%,1348339 +2017-02-02,52.71000,53.12000,52.33000,52.81000,48.03100,-0.13%,1056120 +2017-02-03,52.97000,53.48000,52.86000,53.35000,48.52200,1.02%,1138862 +2017-02-06,53.47000,53.54000,53.10500,53.40000,48.56800,0.09%,1037163 +2017-02-07,54.43000,57.22000,53.78000,56.93000,51.77900,6.61%,2277655 +2017-02-08,57.25000,58.12000,56.95000,57.16000,51.98800,0.40%,2192696 +2017-02-09,57.17000,58.57000,57.16000,58.30000,53.02500,1.99%,1092039 +2017-02-10,58.46000,59.49000,58.37000,58.71000,53.39700,0.70%,1299204 +2017-02-13,59.00000,59.54000,58.72000,59.26000,53.89800,0.94%,908115 +2017-02-14,59.02000,59.62000,58.91000,59.38000,54.00700,0.20%,867855 +2017-02-15,59.55000,59.59000,59.11000,59.25000,53.88900,-0.22%,1191893 +2017-02-16,59.45000,59.55000,58.48000,58.83000,53.50700,-0.71%,1004862 +2017-02-17,58.74000,60.00000,58.65000,59.99000,54.56200,1.97%,1059912 +2017-02-21,59.99000,60.50000,59.49000,59.64000,54.24300,-0.58%,1222237 +2017-02-22,59.51000,60.01000,59.42000,59.91000,54.63400,0.45%,1121390 +2017-02-23,59.90000,60.18000,59.11000,59.32000,54.09600,-0.98%,447478 +2017-02-24,59.21000,59.67000,58.88100,59.38000,54.15100,0.10%,622622 +2017-02-27,59.09000,59.50000,58.87500,59.41000,54.17800,0.05%,747645 +2017-02-28,59.49000,59.76000,58.67000,58.90000,53.71300,-0.86%,1045671 +2017-03-01,59.47000,60.12000,58.92000,59.78000,54.51600,1.49%,847882 +2017-03-02,59.53000,60.06000,59.28000,59.67000,54.41600,-0.18%,771787 +2017-03-03,59.55000,59.87000,59.17000,59.34000,54.11500,-0.55%,833668 +2017-03-06,59.37000,59.82000,58.93000,59.48000,54.24200,0.24%,966569 +2017-03-07,59.31000,60.10000,59.19000,59.48000,54.24200,,930123 +2017-03-08,59.51000,59.85000,59.11000,59.16000,53.95000,-0.54%,861087 +2017-03-09,59.36000,59.84000,58.99000,59.54000,54.29700,0.64%,1359304 +2017-03-10,59.82000,60.22100,59.18000,59.20000,53.98700,-0.57%,899146 +2017-03-13,59.14000,59.40000,58.70000,59.27000,54.05100,0.12%,907055 +2017-03-14,59.13000,59.50000,58.67000,59.42000,54.18800,0.25%,717944 +2017-03-15,59.49000,60.15000,59.49000,60.05000,54.76200,1.06%,688103 +2017-03-16,59.92000,61.00000,59.92000,60.60000,55.26400,0.92%,854205 +2017-03-17,60.60000,60.92500,60.03000,60.36000,55.04500,-0.40%,1806533 +2017-03-20,60.20000,60.30000,59.60000,59.73000,54.47000,-1.04%,989289 +2017-03-21,60.10000,60.28000,57.88000,57.95000,52.84700,-2.98%,1064770 +2017-03-22,58.00000,58.55000,57.67000,58.06000,52.94700,0.19%,880815 +2017-03-23,57.91000,58.99000,57.82000,58.09000,52.97500,0.05%,885920 +2017-03-24,58.16000,58.37000,57.39000,57.63000,52.55500,-0.79%,536398 +2017-03-27,57.27000,57.96000,56.10000,56.94000,51.92600,-1.20%,1250455 +2017-03-28,56.99000,57.27000,56.48000,56.86000,51.85300,-0.14%,1358560 +2017-03-29,57.07000,57.32000,56.33000,56.98000,51.96200,0.21%,1019596 +2017-03-30,57.11000,57.48000,57.08000,57.38000,52.32700,0.70%,528914 +2017-03-31,57.22000,58.07000,57.13000,57.71000,52.62800,0.58%,877496 +2017-04-03,58.00000,58.01000,57.38400,57.65000,52.57300,-0.10%,594938 +2017-04-04,57.59000,58.09000,57.43000,57.90000,52.80100,0.43%,926462 +2017-04-05,58.13000,58.22000,57.21000,57.28000,52.23600,-1.07%,775302 +2017-04-06,57.48000,58.04000,57.15000,57.97000,52.86500,1.20%,754977 +2017-04-07,57.89000,58.31000,57.71000,57.94000,52.83800,-0.05%,1331750 +2017-04-10,58.09000,58.52200,57.58000,57.64000,52.56400,-0.52%,700890 +2017-04-11,57.47000,57.64000,56.87000,57.52000,52.45500,-0.21%,727083 +2017-04-12,57.69000,57.77000,56.58000,56.71000,51.71600,-1.41%,743829 +2017-04-13,56.75000,57.27000,56.57000,56.78000,51.78000,0.12%,500443 +2017-04-17,56.89000,57.17000,56.74000,57.14000,52.10800,0.63%,433535 +2017-04-18,57.17000,57.56000,56.97000,57.40000,52.34500,0.46%,547438 +2017-04-19,57.76000,57.97000,57.59000,57.65000,52.57300,0.44%,617660 +2017-04-20,57.87000,58.23000,57.51000,58.18000,53.05700,0.92%,690755 +2017-04-21,58.18000,58.31000,57.74000,57.76000,52.67400,-0.72%,550910 +2017-04-24,58.62000,58.98900,58.44000,58.79000,53.61300,1.78%,844997 +2017-04-25,59.00000,59.64000,58.64000,59.33000,54.10500,0.92%,847595 +2017-04-26,59.44000,60.13000,58.95100,59.73000,54.47000,0.67%,722645 +2017-04-27,59.99000,60.27000,59.72000,59.81000,54.54300,0.13%,379275 +2017-04-28,59.77000,60.12800,59.00000,59.09000,53.88700,-1.20%,769668 +2017-05-01,59.36000,59.43000,58.89000,59.26000,54.04200,0.29%,1035115 +2017-05-02,59.29000,59.61000,58.84000,59.04000,53.84100,-0.37%,840531 +2017-05-03,59.30000,60.33000,58.35000,58.80000,53.62200,-0.41%,1146566 +2017-05-04,58.87000,59.27000,58.54000,59.16000,53.95000,0.61%,756992 +2017-05-05,59.20000,59.35000,58.59000,58.76000,53.58600,-0.68%,498937 +2017-05-08,58.63000,59.16000,57.74000,59.03000,53.83200,0.46%,489335 +2017-05-09,60.00000,60.00000,59.23000,59.48000,54.24200,0.76%,613048 +2017-05-10,59.01000,60.00000,59.01000,59.76000,54.49800,0.47%,530966 +2017-05-11,59.76000,59.96000,59.30500,59.91000,54.63400,0.25%,681255 +2017-05-12,59.62000,59.81000,58.67000,58.73000,53.55800,-1.97%,635503 +2017-05-15,58.60000,59.13000,58.51000,59.01000,53.81400,0.48%,1402228 +2017-05-16,59.24000,59.83000,58.86000,59.57000,54.32400,0.95%,602784 +2017-05-17,59.26000,59.68000,58.73000,58.84000,53.65900,-1.23%,1448814 +2017-05-18,58.55000,58.65000,55.80000,56.50000,51.52500,-3.98%,1675476 +2017-05-19,56.40000,57.60000,56.40000,57.09000,52.06300,1.04%,824754 +2017-05-22,57.42000,57.86000,57.15800,57.45000,52.39100,0.63%,611959 +2017-05-23,57.64000,57.84000,56.96000,57.67000,52.73800,0.38%,1063417 +2017-05-24,57.92000,58.54000,57.66000,58.48000,53.47800,1.40%,1174642 +2017-05-25,58.99000,59.54800,58.60000,59.39000,54.31000,1.56%,821469 +2017-05-26,59.16000,59.42000,58.53000,59.33000,54.25600,-0.10%,696657 +2017-05-30,59.26000,59.59000,58.84000,59.37000,54.29200,0.07%,567116 +2017-05-31,59.59000,60.25000,59.37000,60.18000,55.03300,1.36%,1696966 +2017-06-01,60.27000,61.44000,60.22000,61.12000,55.89200,1.56%,891392 +2017-06-02,60.93000,61.59000,60.83000,61.24000,56.00200,0.20%,758666 +2017-06-05,61.22000,61.54000,60.16100,61.24000,56.00200,,699133 +2017-06-06,61.02000,61.58000,60.96000,61.39000,56.13900,0.24%,568826 +2017-06-07,61.67000,62.38000,61.53500,62.02000,56.71600,1.03%,986704 +2017-06-08,62.18000,62.91000,61.49500,62.64000,57.28200,1.00%,1044553 +2017-06-09,62.87000,63.20000,60.60000,60.79000,55.59100,-2.95%,958495 +2017-06-12,60.21000,61.21500,59.55000,60.98000,55.76400,0.31%,1286565 +2017-06-13,61.07000,61.77000,60.98000,61.56000,56.29500,0.95%,1006134 +2017-06-14,61.33000,61.92000,61.03000,61.66000,56.38600,0.16%,825951 +2017-06-15,61.22000,62.08000,60.85000,62.06000,56.75200,0.65%,836221 +2017-06-16,62.05000,62.14000,61.67000,61.94000,56.64200,-0.19%,1175079 +2017-06-19,62.34000,62.61000,61.68000,62.53000,57.18200,0.95%,843188 +2017-06-20,62.35000,63.17000,62.18000,62.89000,57.51100,0.58%,807223 +2017-06-21,63.04000,63.14000,62.61000,62.77000,57.40100,-0.19%,549722 +2017-06-22,62.84000,63.21500,62.38000,63.17000,57.76700,0.64%,666815 +2017-06-23,63.20000,65.47000,63.00000,65.22000,59.64200,3.25%,2211048 +2017-06-26,65.91000,66.33000,64.40000,64.65000,59.12100,-0.87%,1034777 +2017-06-27,63.96000,64.71000,62.88000,62.90000,57.52000,-2.71%,1020021 +2017-06-28,63.14000,63.68000,62.69000,63.41000,57.98700,0.81%,859726 +2017-06-29,63.38000,63.38000,62.26000,62.87000,57.49300,-0.85%,634341 +2017-06-30,63.13000,63.39000,62.50000,62.53000,57.18200,-0.54%,890777 +2017-07-03,62.55000,63.60000,62.55000,62.76000,57.39200,0.37%,340910 +2017-07-05,62.83000,63.42000,62.65800,62.99000,57.60300,0.37%,773630 +2017-07-06,62.42000,62.60000,61.13500,61.23000,55.99300,-2.79%,1284074 +2017-07-07,61.38000,62.50000,61.28000,62.36000,57.02600,1.85%,1088362 +2017-07-10,62.30000,62.85000,62.28500,62.63000,57.27300,0.43%,717454 +2017-07-11,62.40000,63.43000,62.40000,63.23000,57.82200,0.96%,718521 +2017-07-12,63.20000,64.00000,63.20000,63.45000,58.02300,0.35%,530401 +2017-07-13,63.54000,63.99000,63.19000,63.35000,57.93200,-0.16%,664915 +2017-07-14,63.34000,63.77000,62.75000,63.56000,58.12400,0.33%,983073 +2017-07-17,63.50000,63.85000,63.18000,63.72000,58.27000,0.25%,492496 +2017-07-18,63.54000,63.84000,63.12000,63.59000,58.15100,-0.20%,704669 +2017-07-19,63.56000,64.52000,63.56000,64.06000,58.58100,0.74%,608341 +2017-07-20,63.88000,64.30000,63.41000,63.67000,58.22400,-0.61%,634127 +2017-07-21,63.62000,63.66000,62.94500,63.52000,58.08700,-0.24%,658687 +2017-07-24,63.00000,63.87000,62.96000,63.51000,58.07800,-0.02%,549139 +2017-07-25,63.50000,64.04000,63.03000,63.80000,58.34300,0.46%,716041 +2017-07-26,63.99000,63.99000,63.45000,63.93000,58.46200,0.20%,303833 +2017-07-27,64.09000,64.23000,62.89000,63.36000,57.94100,-0.89%,449371 +2017-07-28,63.23000,63.46000,62.86000,63.37000,57.95000,0.02%,367937 +2017-07-31,63.49000,63.85000,63.40000,63.43000,58.00500,0.09%,514920 +2017-08-01,63.81000,63.99000,63.37000,63.97000,58.49900,0.85%,779559 +2017-08-02,64.19000,64.27000,63.41000,63.82000,58.36200,-0.23%,716642 +2017-08-03,64.52000,65.39000,63.93700,64.35000,58.84600,0.83%,978940 +2017-08-04,64.04000,64.35500,63.29000,63.30000,57.88600,-1.63%,557498 +2017-08-07,63.12000,63.88000,62.91000,63.81000,58.35200,0.81%,672621 +2017-08-08,63.64000,64.22700,63.60000,63.83000,58.37100,0.03%,472670 +2017-08-09,63.53000,63.62000,62.52000,62.91000,57.52900,-1.44%,579718 +2017-08-10,62.58000,62.69000,60.71000,60.78000,55.58200,-3.39%,579033 +2017-08-11,61.00000,61.23000,60.74000,61.06000,55.83800,0.46%,541205 +2017-08-14,62.15000,62.39000,61.68000,62.20000,56.88000,1.87%,400630 +2017-08-15,61.92000,62.21000,61.64000,61.68000,56.40500,-0.84%,495558 +2017-08-16,61.75000,62.24000,61.70000,61.87000,56.57800,0.31%,299254 +2017-08-17,61.60000,61.97000,61.38000,61.44000,56.18500,-0.70%,744322 +2017-08-18,61.34000,61.59000,60.38000,60.39000,55.22500,-1.71%,635330 +2017-08-21,60.36000,60.59000,59.78000,60.23000,55.07900,-0.26%,501559 +2017-08-22,60.60000,60.93000,60.35000,60.79000,55.59100,0.93%,632765 +2017-08-23,60.41000,61.29000,60.41000,61.08000,56.00200,0.48%,472261 +2017-08-24,61.10000,61.53000,60.99000,61.43000,56.32300,0.57%,488239 +2017-08-25,61.54000,62.57000,61.53000,62.15000,56.98300,1.17%,908402 +2017-08-28,62.15000,62.38100,61.29000,61.37000,56.26800,-1.26%,465656 +2017-08-29,61.11000,61.71500,61.04000,61.58000,56.46100,0.34%,364921 +2017-08-30,61.41000,62.42000,61.26000,62.41000,57.22200,1.35%,634700 +2017-08-31,62.59000,63.59000,62.52800,63.42000,58.14800,1.62%,883343 +2017-09-01,63.53000,63.53000,61.17000,62.07000,56.91000,-2.13%,1051179 +2017-09-05,61.78000,61.84000,60.06000,60.37000,55.35100,-2.74%,769366 +2017-09-06,60.79000,60.93000,59.65000,59.86000,54.88400,-0.84%,685378 +2017-09-07,59.78000,60.08000,58.95000,59.31000,54.37900,-0.92%,862685 +2017-09-08,58.73000,59.32900,58.57000,58.96000,54.05800,-0.59%,991472 +2017-09-11,59.48000,60.25000,59.48000,59.94000,54.95700,1.66%,1052600 +2017-09-12,60.12000,60.53000,59.86000,60.52000,55.48900,0.97%,606987 +2017-09-13,60.26000,61.42000,60.08000,61.31000,56.21300,1.31%,666965 +2017-09-14,61.16000,61.84500,60.64800,61.67000,56.54300,0.59%,952536 +2017-09-15,61.69000,62.41000,61.47000,61.89000,56.74500,0.36%,1979567 +2017-09-18,62.22000,62.97000,61.90500,62.80000,57.57900,1.47%,811835 +2017-09-19,63.03000,63.04000,62.37000,62.85000,57.62500,0.08%,671226 +2017-09-20,62.79000,62.95000,62.17000,62.81000,57.58800,-0.06%,653341 +2017-09-21,62.59000,62.89000,62.27000,62.68000,57.46900,-0.21%,485619 +2017-09-22,62.69000,64.32000,62.04000,64.20000,58.86300,2.43%,695840 +2017-09-25,64.19000,64.19000,63.43000,63.70000,58.40400,-0.78%,521338 +2017-09-26,64.05000,64.74000,63.40000,64.60000,59.23000,1.41%,528499 +2017-09-27,64.88000,65.66000,64.41000,65.22000,59.79800,0.96%,735535 +2017-09-28,65.17000,66.29000,65.00000,66.22000,60.71500,1.53%,533733 +2017-09-29,66.31000,66.80000,65.79000,66.00000,60.51300,-0.33%,1482421 +2017-10-02,66.08000,68.38000,66.08000,68.32000,62.64000,3.52%,1014850 +2017-10-03,68.22000,69.16000,68.04000,68.85000,63.12600,0.78%,1230656 +2017-10-04,68.56000,69.74000,68.46000,69.70000,63.90600,1.23%,1002364 +2017-10-05,69.73000,70.17000,69.22000,69.29000,63.53000,-0.59%,989524 +2017-10-06,69.30000,69.69000,68.82000,69.64000,63.85100,0.51%,691453 +2017-10-09,69.75000,70.51000,69.41000,70.28000,64.43700,0.92%,816066 +2017-10-10,70.74000,71.53000,69.99000,70.30000,64.45600,0.03%,882206 +2017-10-11,70.18000,70.46000,68.94000,69.04000,63.30000,-1.79%,1063387 +2017-10-12,69.05000,69.31500,68.70000,68.95000,63.21800,-0.13%,673199 +2017-10-13,66.68000,68.44000,66.64000,68.08000,62.42000,-1.26%,1253790 +2017-10-16,67.95000,68.47000,67.69000,68.29000,62.61300,0.31%,1337388 +2017-10-17,68.42000,68.76000,68.02000,68.54000,62.84200,0.37%,666925 +2017-10-18,68.60000,68.87000,67.85000,68.65000,62.94300,0.16%,587356 +2017-10-19,68.43000,68.70000,66.74100,68.39000,62.70500,-0.38%,696675 +2017-10-20,69.05000,69.62000,68.76000,69.62000,63.83200,1.80%,613435 +2017-10-23,69.83000,69.90000,69.36000,69.56000,63.77700,-0.09%,581564 +2017-10-24,69.71000,70.19000,69.04000,69.96000,64.14400,0.58%,510140 +2017-10-25,69.73000,69.89000,68.01000,69.16000,63.41100,-1.14%,899954 +2017-10-26,69.35000,69.61000,68.36000,69.30000,63.53900,0.20%,659519 +2017-10-27,69.64000,69.72000,68.23000,69.60000,63.81400,0.43%,815707 +2017-10-30,69.45000,69.72300,68.60000,69.31000,63.54800,-0.42%,497889 +2017-10-31,69.54000,70.43000,68.99000,70.00000,64.18100,1.00%,896073 +2017-11-01,68.82000,70.71000,67.85000,68.92000,63.19000,-1.54%,1032651 +2017-11-02,69.08000,70.05000,68.15000,70.00000,64.18100,1.57%,712423 +2017-11-03,69.75000,70.54000,69.42000,70.04000,64.21700,0.06%,624544 +2017-11-06,70.03000,70.24000,69.04000,70.20000,64.36400,0.23%,455744 +2017-11-07,69.95000,70.23000,68.10000,68.35000,62.66800,-2.64%,792567 +2017-11-08,68.08000,68.46000,67.31000,67.85000,62.20900,-0.73%,844628 +2017-11-09,67.54000,67.86000,66.48000,67.16000,61.57700,-1.02%,679714 +2017-11-10,66.71000,67.63000,66.71000,67.26000,61.66800,0.15%,950362 +2017-11-13,67.02000,67.99000,67.02000,67.74000,62.10900,0.71%,834936 +2017-11-14,67.59000,67.70000,66.84000,67.17000,61.58600,-0.84%,561784 +2017-11-15,66.35000,66.52000,65.59000,65.76000,60.29300,-2.10%,630391 +2017-11-16,65.78000,67.07000,65.78000,66.42000,60.89800,1.00%,653160 +2017-11-17,66.41000,66.74000,66.03000,66.11000,60.61400,-0.47%,439025 +2017-11-20,66.11000,67.15000,66.09000,66.75000,61.20100,0.97%,759209 +2017-11-21,67.06000,67.28000,66.22000,66.41000,60.88900,-0.51%,695069 +2017-11-22,66.17000,66.57000,66.17000,66.30000,60.98100,-0.17%,494012 +2017-11-24,66.54000,66.54000,65.98000,66.37000,61.04500,0.11%,182140 +2017-11-27,66.32000,66.62000,66.00000,66.45000,61.11900,0.12%,681004 +2017-11-28,66.72000,69.47000,66.54000,69.42000,63.85000,4.47%,1033380 +2017-11-29,69.42000,69.68000,68.00000,68.91000,63.38100,-0.73%,864629 +2017-11-30,69.42000,70.11000,68.02000,70.01000,64.39300,1.60%,1847072 +2017-12-01,69.83000,69.89500,67.11000,69.14000,63.59300,-1.24%,689310 +2017-12-04,69.30000,70.55000,69.11000,70.14000,64.51300,1.45%,1036936 +2017-12-05,69.94000,70.67000,69.29000,69.41000,63.84100,-1.04%,664236 +2017-12-06,69.00000,69.18000,68.02000,68.43000,62.94000,-1.41%,672469 +2017-12-07,68.22000,69.39000,68.18000,69.02000,63.48300,0.86%,814495 +2017-12-08,69.55000,70.09000,69.40000,69.76000,64.16300,1.07%,823497 +2017-12-11,69.53000,70.30000,69.52000,70.27000,64.63200,0.73%,685984 +2017-12-12,70.32000,70.49000,69.52000,70.19000,64.55900,-0.11%,608383 +2017-12-13,69.82000,70.22000,69.52000,69.60000,64.01600,-0.84%,617657 +2017-12-14,69.67000,69.67000,67.58000,67.60000,62.17700,-2.87%,693543 +2017-12-15,67.34000,68.53000,67.24000,68.45000,62.95800,1.26%,1534917 +2017-12-18,69.00000,70.94000,67.94000,70.08000,64.45800,2.38%,1059834 +2017-12-19,70.11000,70.85000,69.58000,70.02000,64.40200,-0.09%,610858 +2017-12-20,70.52000,70.85000,69.62000,70.40000,64.75200,0.54%,504119 +2017-12-21,70.75000,70.90000,69.02000,69.09000,63.54700,-1.86%,611365 +2017-12-22,69.37000,69.57000,68.89000,69.20000,63.64800,0.16%,417547 +2017-12-26,69.08000,69.29000,68.45000,68.99000,63.45500,-0.30%,292373 +2017-12-27,69.22000,69.84000,69.05000,69.60000,64.01600,0.88%,536318 +2017-12-28,71.30000,71.30000,69.24000,69.91000,64.30100,0.45%,420135 +2017-12-29,70.12000,70.25000,69.36000,69.49000,63.91500,-0.60%,424041 +2018-01-02,69.73000,69.98000,69.03000,69.76000,64.16300,0.39%,729274 +2018-01-03,69.79000,71.91000,69.79000,71.80000,66.04000,2.92%,1140366 +2018-01-04,72.06000,73.46000,71.79000,73.06000,67.19800,1.75%,835995 +2018-01-05,73.24000,73.57000,72.80000,72.94000,67.08800,-0.16%,465427 +2018-01-08,72.59000,73.32000,72.20000,73.05000,67.18900,0.15%,922266 +2018-01-09,73.34000,74.01000,72.79000,72.86000,67.01500,-0.26%,497218 +2018-01-10,72.34000,72.89000,72.04000,72.34000,66.53600,-0.71%,722191 +2018-01-11,71.50000,72.75000,71.50000,72.73000,66.89500,0.54%,674617 +2018-01-12,73.00000,73.28000,72.71000,72.88000,67.03300,0.21%,669307 +2018-01-16,73.30000,73.36000,72.08000,72.15000,66.36100,-1.00%,608773 +2018-01-17,72.80000,73.85000,72.28000,73.48000,67.58500,1.84%,694948 +2018-01-18,73.70000,74.11000,73.05000,73.79000,67.87000,0.42%,574527 +2018-01-19,74.00000,75.27000,73.93000,75.21000,69.17600,1.92%,455966 +2018-01-22,75.01000,75.37000,74.48000,75.01000,68.99200,-0.27%,389642 +2018-01-23,75.65000,75.79000,75.12000,75.60000,69.53500,0.79%,466913 +2018-01-24,75.05000,76.34000,74.49000,75.04000,69.02000,-0.74%,596194 +2018-01-25,75.68000,75.87000,74.69000,75.37000,69.32300,0.44%,706732 +2018-01-26,75.79000,75.92000,74.80000,75.68000,69.60800,0.41%,394973 +2018-01-29,75.33000,76.16000,75.19000,75.80000,69.71900,0.16%,409521 +2018-01-30,75.28000,76.00000,74.97000,74.99000,68.97400,-1.07%,554148 +2018-01-31,75.32000,75.69000,74.33000,74.79000,68.79000,-0.27%,1014247 +2018-02-01,74.45000,76.51000,74.45000,76.50000,70.36200,2.29%,903755 +2018-02-02,76.00000,76.73000,74.91000,75.92000,69.82900,-0.76%,1499592 +2018-02-05,75.41000,76.44000,73.53000,73.81000,67.88800,-2.78%,1122715 +2018-02-06,72.50000,74.95000,72.03000,73.24000,67.36400,-0.77%,1672411 +2018-02-07,70.77000,71.32000,67.42000,68.40000,62.91200,-6.61%,3861946 +2018-02-08,68.92000,71.03000,68.38000,69.05000,63.51000,0.95%,2601408 +2018-02-09,69.79000,70.84000,66.88000,69.14000,63.59300,0.13%,1557171 +2018-02-12,69.24000,70.11000,67.85000,68.31000,62.83000,-1.20%,853495 +2018-02-13,67.81000,69.79000,67.81000,69.37000,63.80500,1.55%,905387 +2018-02-14,69.10000,70.42000,68.86000,70.38000,64.73300,1.46%,1391604 +2018-02-15,70.38000,71.33000,69.79000,71.32000,65.59800,1.34%,926554 +2018-02-16,70.93000,71.89000,69.89000,71.46000,65.72700,0.20%,878811 +2018-02-20,70.87000,71.71000,70.60000,70.91000,65.22100,-0.77%,932884 +2018-02-21,71.08000,71.96000,70.69000,71.13000,65.42300,0.31%,1232921 +2018-02-22,71.64000,72.54500,71.34000,71.47000,65.73600,0.48%,846663 +2018-02-23,71.47000,72.17000,71.32000,72.04000,66.45300,0.80%,756051 +2018-02-26,72.56000,73.66000,71.81000,73.52000,67.81900,2.05%,780720 +2018-02-27,72.73000,74.96000,72.73000,73.49000,67.79100,-0.04%,1017088 +2018-02-28,73.81000,74.32000,72.89000,72.93000,67.27400,-0.76%,768715 +2018-03-01,73.28000,73.42000,71.44000,72.08000,66.49000,-1.17%,934252 +2018-03-02,71.74000,73.37000,71.19000,73.14000,67.46800,1.47%,661780 +2018-03-05,72.78000,74.55000,72.15000,73.94000,68.20600,1.09%,829136 +2018-03-06,74.17000,74.50000,73.41000,74.11000,68.36300,0.23%,887171 +2018-03-07,73.50000,74.85000,73.42000,74.58000,68.79600,0.63%,898742 +2018-03-08,74.60000,74.61000,72.61000,73.14000,67.46800,-1.93%,1106231 +2018-03-09,73.37000,74.56000,72.90000,74.38000,68.61200,1.70%,987617 +2018-03-12,74.35000,75.68000,74.05000,75.32000,69.47900,1.26%,610064 +2018-03-13,75.45000,76.14000,75.30000,75.65000,69.78300,0.44%,582817 +2018-03-14,76.02000,76.07000,75.00000,75.43000,69.58100,-0.29%,638562 +2018-03-15,75.36000,75.51000,74.18000,74.63000,68.84300,-1.06%,969377 +2018-03-16,74.78000,75.99000,73.04000,75.83000,69.95000,1.61%,981127 +2018-03-19,75.35000,75.35000,73.45000,73.98000,68.24300,-2.44%,1275244 +2018-03-20,74.28000,75.63000,74.28000,75.21000,69.37800,1.66%,859264 +2018-03-21,75.30000,75.37000,74.47000,74.79000,68.99000,-0.56%,680998 +2018-03-22,74.42000,74.75000,73.15000,73.25000,67.57000,-2.06%,770825 +2018-03-23,73.13000,73.25000,69.87000,69.91000,64.48900,-4.56%,996659 +2018-03-26,70.74000,71.71000,69.71000,71.58000,66.02900,2.39%,875986 +2018-03-27,72.10000,72.69000,69.84000,70.21000,64.76500,-1.91%,530948 +2018-03-28,70.36000,70.39000,69.26000,69.93000,64.50700,-0.40%,531784 +2018-03-29,70.39000,71.06000,69.84000,70.31000,64.85800,0.54%,1021372 +2018-04-02,70.27000,70.80000,68.32000,68.84000,63.50200,-2.09%,865136 +2018-04-03,69.10000,69.70000,68.69000,69.23000,63.86100,0.57%,727415 +2018-04-04,68.12000,69.74000,68.00000,69.58000,64.18400,0.51%,751726 +2018-04-05,69.98000,70.37000,69.17000,69.72000,64.31300,0.20%,661409 +2018-04-06,69.12000,69.64000,67.44000,67.95000,62.68100,-2.54%,640223 +2018-04-09,68.62000,69.64000,68.36000,68.45000,63.14200,0.74%,544346 +2018-04-10,69.51000,70.46000,68.96000,70.12000,64.68200,2.44%,458663 +2018-04-11,69.65000,70.23000,68.88000,69.83000,64.41500,-0.41%,633220 +2018-04-12,70.09000,70.59000,69.77000,70.07000,64.63600,0.34%,440789 +2018-04-13,70.51000,70.51000,69.27000,69.59000,64.19300,-0.69%,853741 +2018-04-16,69.68000,70.85000,69.05000,70.65000,65.17100,1.52%,573938 +2018-04-17,71.25000,71.61000,70.84000,71.46000,65.91800,1.15%,439227 +2018-04-18,71.78000,72.54000,71.31000,72.11000,66.51800,0.91%,686195 +2018-04-19,71.93000,72.88000,71.46000,72.53000,66.90500,0.58%,774656 +2018-04-20,72.36000,72.36000,71.01000,71.53000,65.98300,-1.38%,409044 +2018-04-23,71.92000,72.53000,71.15000,71.61000,66.05700,0.11%,667625 +2018-04-24,72.07000,72.36000,70.29000,70.74000,65.25400,-1.21%,357282 +2018-04-25,70.75000,71.28000,69.97000,71.13000,65.61400,0.55%,407297 +2018-04-26,71.46000,72.46000,70.93000,71.16000,65.64200,0.04%,421811 +2018-04-27,71.32000,71.91000,70.57000,71.61000,66.05700,0.63%,626754 +2018-04-30,71.51000,72.00000,71.03000,71.29000,65.76200,-0.45%,565835 +2018-05-01,71.50000,72.79000,71.17000,72.37000,66.75800,1.51%,1236494 +2018-05-02,74.23000,78.79000,74.23000,76.06000,70.16200,5.10%,2271458 +2018-05-03,76.11000,76.31000,74.06000,74.50000,68.72300,-2.05%,1070883 +2018-05-04,74.76000,75.82000,74.19000,75.52000,69.66400,1.37%,777191 +2018-05-07,75.52000,76.58000,75.19000,76.37000,70.44800,1.13%,778079 +2018-05-08,76.62000,76.75000,75.64000,76.59000,70.65100,0.29%,688988 +2018-05-09,76.91000,77.75000,76.50000,77.69000,71.66500,1.44%,672891 +2018-05-10,77.63000,78.33000,77.02000,78.21000,72.14500,0.67%,520269 +2018-05-11,78.31000,79.00000,78.00000,78.64000,72.54200,0.55%,1057217 +2018-05-14,78.82000,79.26000,78.22000,78.35000,72.27400,-0.37%,579604 +2018-05-15,78.09000,78.88000,77.79000,78.10000,72.04400,-0.32%,512975 +2018-05-16,78.09000,78.97000,77.95000,78.64000,72.54200,0.69%,479240 +2018-05-17,78.44000,79.27000,78.44000,78.91000,72.79100,0.34%,503159 +2018-05-18,79.00000,79.55000,78.53000,78.75000,72.64300,-0.20%,876773 +2018-05-21,79.02000,79.93000,78.62000,79.86000,73.66700,1.41%,566476 +2018-05-22,79.82000,79.82000,78.53000,78.99000,72.86400,-1.09%,1040984 +2018-05-23,78.87000,80.20000,78.56000,80.17000,73.95300,1.49%,662962 +2018-05-24,80.00000,80.73000,79.57000,80.31000,74.27600,0.17%,806674 +2018-05-25,80.41000,81.08000,79.41000,80.69000,74.62700,0.47%,426355 +2018-05-29,80.05000,81.66000,80.05000,80.89000,74.81200,0.25%,729270 +2018-05-30,81.12000,81.97000,81.12000,81.40000,75.28400,0.63%,710184 +2018-05-31,81.79000,81.79000,80.00000,80.05000,74.03500,-1.66%,1364098 +2018-06-01,80.45000,81.54000,79.98000,81.00000,74.91400,1.19%,837000 +2018-06-04,80.99000,81.87000,80.99000,81.36000,75.24700,0.44%,860234 +2018-06-05,81.25000,84.25000,81.05000,84.21000,77.88300,3.50%,1223625 +2018-06-06,84.00000,85.17000,83.52000,85.05000,78.66000,1.00%,982559 +2018-06-07,85.00000,85.49000,83.08000,84.67000,78.30800,-0.45%,624271 +2018-06-08,84.50000,85.31000,83.73000,84.71000,78.34500,0.05%,454325 +2018-06-11,84.88000,85.02000,84.26000,84.61000,78.25300,-0.12%,825609 +2018-06-12,84.75000,85.02000,83.80000,84.41000,78.06800,-0.24%,587571 +2018-06-13,84.74000,84.74000,83.37000,83.78000,77.48500,-0.75%,1410037 +2018-06-14,83.79000,84.51000,83.54000,83.84000,77.54100,0.07%,1193022 +2018-06-15,83.50000,85.55000,81.75000,85.47000,79.04800,1.94%,1796507 +2018-06-18,85.14000,85.82000,84.36000,85.04000,78.65000,-0.50%,1168375 +2018-06-19,84.10000,85.00000,83.84000,84.72000,78.35400,-0.38%,1483646 +2018-06-20,85.55000,85.69000,84.02000,84.29000,77.95700,-0.51%,819919 +2018-06-21,84.65000,85.00000,83.87000,84.06000,77.74400,-0.27%,896966 +2018-06-22,84.53000,84.53000,83.34000,83.77000,77.47600,-0.34%,1223512 +2018-06-25,83.72000,84.00000,81.52000,82.37000,76.18100,-1.67%,921789 +2018-06-26,82.32000,83.12000,81.52000,82.39000,76.20000,0.02%,868328 +2018-06-27,82.67000,83.03000,80.74000,80.87000,74.79400,-1.84%,473602 +2018-06-28,80.89000,82.11000,80.50000,81.72000,75.58000,1.05%,694607 +2018-06-29,81.89000,82.07000,80.77000,80.79000,74.72000,-1.14%,1105497 +2018-07-02,80.27000,82.48000,80.07000,82.46000,76.26400,2.07%,679906 +2018-07-03,82.38000,82.72000,81.36000,82.17000,75.99600,-0.35%,484923 +2018-07-05,82.40000,82.62000,81.40000,81.75000,75.60800,-0.51%,1460277 +2018-07-06,81.96000,83.12000,80.93000,82.91000,76.68000,1.42%,577966 +2018-07-09,83.21000,83.96000,82.93000,83.59000,77.30900,0.82%,562095 +2018-07-10,83.47000,84.40000,83.47000,84.31000,77.97500,0.86%,664284 +2018-07-11,83.92000,84.29000,83.17000,84.01000,77.69800,-0.36%,645649 +2018-07-12,84.41000,85.17000,83.87000,85.10000,78.70600,1.30%,834068 +2018-07-13,84.96000,85.93000,84.96000,85.28000,78.87200,0.21%,522513 +2018-07-16,85.39000,85.81000,84.77000,84.94000,78.55800,-0.40%,378865 +2018-07-17,84.56000,86.56000,84.01000,86.18000,79.70500,1.46%,501161 +2018-07-18,86.85000,88.17000,86.48000,87.18000,80.63000,1.16%,957310 +2018-07-19,87.33000,88.36000,87.10000,87.38000,80.81500,0.23%,945259 +2018-07-20,87.38000,87.65000,86.39000,86.41000,79.91800,-1.11%,542293 +2018-07-23,86.62000,86.97000,86.07000,86.53000,80.02800,0.14%,828890 +2018-07-24,87.01000,87.42000,84.89000,85.10000,78.70600,-1.65%,958020 +2018-07-25,85.08000,86.05000,84.38000,85.88000,79.42700,0.92%,740037 +2018-07-26,85.47000,87.45000,84.72000,86.76000,80.24100,1.02%,776612 +2018-07-27,86.79000,86.90000,84.38000,84.67000,78.30800,-2.41%,517517 +2018-07-30,84.78000,84.98000,83.22000,83.58000,77.30000,-1.29%,553729 +2018-07-31,84.00000,84.78000,82.16000,84.09000,77.77200,0.61%,908229 +2018-08-01,84.26000,85.65000,83.81000,83.89000,77.58700,-0.24%,864343 +2018-08-02,83.82000,87.48000,82.80000,87.24000,80.68500,3.99%,1290157 +2018-08-03,86.78000,87.30000,84.67000,85.23000,78.82600,-2.30%,790425 +2018-08-06,84.85000,85.89000,84.71000,85.64000,79.20500,0.48%,541167 +2018-08-07,85.65000,86.59000,85.65000,85.98000,79.52000,0.40%,928704 +2018-08-08,86.17000,86.17000,84.95000,85.22000,78.81700,-0.88%,710450 +2018-08-09,85.44000,86.03000,85.17000,85.69000,79.25200,0.55%,633465 +2018-08-10,85.08000,85.56000,84.36000,84.65000,78.29000,-1.21%,558834 +2018-08-13,84.84000,85.27000,84.37000,84.76000,78.39100,0.13%,910257 +2018-08-14,85.31000,86.08000,84.75000,85.86000,79.40900,1.30%,1027785 +2018-08-15,85.37000,85.88000,84.48000,85.23000,78.82600,-0.73%,521286 +2018-08-16,85.80000,86.52000,85.69000,85.85000,79.40000,0.73%,471177 +2018-08-17,86.02000,86.40000,85.55000,85.98000,79.52000,0.15%,1139866 +2018-08-20,86.44000,86.65000,85.80000,85.97000,79.51100,-0.01%,657595 +2018-08-21,86.01000,86.81000,85.92000,86.35000,79.86200,0.44%,1778719 +2018-08-22,86.28000,86.64000,84.85000,85.94000,79.48300,-0.47%,600422 +2018-08-23,85.63000,86.73000,85.61000,86.33000,80.03800,0.45%,729396 +2018-08-24,86.77000,87.20000,86.51000,86.79000,80.46400,0.53%,834699 +2018-08-27,86.78000,88.20000,86.78000,87.64000,81.25200,0.98%,599370 +2018-08-28,87.57000,88.26000,87.06000,88.12000,81.69700,0.55%,479064 +2018-08-29,88.35000,88.81000,88.12000,88.35000,81.91100,0.26%,423696 +2018-08-30,88.17000,88.46000,87.33000,87.63000,81.24300,-0.81%,656600 +2018-08-31,87.49000,87.89000,87.39000,87.56000,81.17800,-0.08%,556280 +2018-09-04,87.94000,89.17000,86.38000,87.71000,81.31700,0.17%,671265 +2018-09-05,87.86000,87.98000,86.21000,87.14000,80.78900,-0.65%,718656 +2018-09-06,86.82000,87.81000,86.54000,87.47000,81.09500,0.38%,982679 +2018-09-07,87.32000,88.12000,87.14000,87.66000,81.27100,0.22%,474104 +2018-09-10,87.63000,88.56000,87.07000,88.49000,82.04000,0.95%,416187 +2018-09-11,88.49000,89.86000,88.05500,89.68000,83.14400,1.34%,785350 +2018-09-12,89.60000,89.68000,88.03000,88.98000,82.49500,-0.78%,700353 +2018-09-13,89.41000,90.50000,89.23000,89.41000,82.89300,0.48%,480079 +2018-09-14,89.76000,90.47000,89.71000,90.15000,83.57900,0.83%,686176 +2018-09-17,90.01000,90.48000,88.82000,88.89000,82.41100,-1.40%,652657 +2018-09-18,88.70000,90.17000,88.00000,89.27000,82.76300,0.43%,1068303 +2018-09-19,89.50000,89.77000,88.73000,89.05000,82.55900,-0.25%,1135844 +2018-09-20,89.32000,89.52000,88.84000,89.11000,82.61500,0.07%,1291736 +2018-09-21,89.04000,90.34000,88.85000,89.08000,82.58700,-0.03%,1404096 +2018-09-24,88.87000,89.12000,87.66000,88.98000,82.49500,-0.11%,1178066 +2018-09-25,89.22000,89.31000,88.05000,89.18000,82.68000,0.22%,1578989 +2018-09-26,89.36000,89.92000,88.48000,88.65000,82.18900,-0.59%,542830 +2018-09-27,88.97000,89.19000,88.28000,88.40000,81.95700,-0.28%,515057 +2018-09-28,88.21000,89.16000,88.09000,88.92000,82.43900,0.59%,648646 +2018-10-01,89.23000,89.27000,87.82000,87.97000,81.55800,-1.07%,667355 +2018-10-02,87.77000,88.32000,87.28000,87.47000,81.09500,-0.57%,681008 +2018-10-03,87.51000,88.35000,87.07000,88.30000,81.86400,0.95%,879884 +2018-10-04,88.18000,88.18000,86.18000,86.40000,80.10300,-2.15%,775144 +2018-10-05,86.32000,87.31000,84.99000,85.67000,79.42600,-0.84%,807370 +2018-10-08,85.09000,85.30000,82.87000,83.75000,77.64600,-2.24%,1288399 +2018-10-09,84.16000,85.00000,83.57000,84.47000,78.31300,0.86%,798798 +2018-10-10,84.00000,84.06000,80.79000,81.35000,75.42100,-3.69%,1223319 +2018-10-11,81.05000,82.20000,80.31000,80.37000,74.51200,-1.20%,926881 +2018-10-12,82.06000,83.40000,80.86000,82.37000,76.36600,2.49%,674470 +2018-10-15,82.15000,82.70000,81.61000,81.84000,75.87500,-0.64%,658903 +2018-10-16,82.51000,84.58000,81.93000,84.46000,78.30400,3.20%,552982 +2018-10-17,84.87000,84.87000,83.11000,83.91000,77.79400,-0.65%,602170 +2018-10-18,83.77000,84.48000,82.54000,83.31000,77.23800,-0.72%,538056 +2018-10-19,83.37000,83.75000,80.38000,80.70000,74.81800,-3.13%,1096764 +2018-10-22,80.94000,82.77000,80.79000,82.15000,76.16200,1.80%,606572 +2018-10-23,81.04000,83.44000,80.03000,83.16000,77.09900,1.23%,943073 +2018-10-24,83.01000,83.42000,80.44000,80.47000,74.60500,-3.23%,1680040 +2018-10-25,81.13000,81.80000,80.26000,81.02000,75.11500,0.68%,772656 +2018-10-26,79.93000,80.91000,78.74000,79.67000,73.86300,-1.67%,833690 +2018-10-29,80.43000,81.94000,77.75000,78.66000,72.92700,-1.27%,956098 +2018-10-30,78.84000,80.98000,78.61000,80.26000,74.41000,2.03%,1167304 +2018-10-31,85.32000,92.18000,84.00000,90.01000,83.45000,12.15%,3432560 +2018-11-01,89.51000,92.03000,89.03000,89.23000,82.72600,-0.87%,1456627 +2018-11-02,89.65000,90.15000,87.45000,88.04000,81.62300,-1.33%,1355909 +2018-11-05,88.16000,88.34000,86.66000,87.71000,81.31700,-0.37%,1161483 +2018-11-06,87.21000,88.17000,86.89000,88.02000,81.60500,0.35%,1313806 +2018-11-07,88.81000,90.35000,87.99000,90.20000,83.62600,2.48%,1400767 +2018-11-08,90.16000,91.77000,89.01000,91.73000,85.04400,1.70%,1170556 +2018-11-09,90.61000,91.49000,90.07000,91.08000,84.44200,-0.71%,752267 +2018-11-12,90.14000,91.24000,88.53000,89.19000,82.68900,-2.08%,631545 +2018-11-13,89.35000,90.18000,88.78000,89.64000,83.10600,0.50%,752520 +2018-11-14,90.14000,90.54000,87.20000,87.23000,80.87200,-2.69%,1075088 +2018-11-15,87.10000,88.65000,86.38000,88.56000,82.10500,1.52%,824491 +2018-11-16,87.84000,90.10000,87.25000,89.44000,82.92100,0.99%,629093 +2018-11-19,89.34000,89.90000,87.46000,87.86000,81.45600,-1.77%,591234 +2018-11-20,86.00000,87.41000,85.20000,86.00000,79.73200,-2.12%,836343 +2018-11-21,86.79000,88.99000,85.47000,86.73000,80.40900,0.85%,1048162 +2018-11-23,86.02000,88.19000,85.90000,87.87000,81.73900,1.31%,295437 +2018-11-26,88.50000,90.03000,87.91000,89.75000,83.48800,2.14%,1419136 +2018-11-27,89.43000,89.76000,88.62000,88.77000,82.57600,-1.09%,1662421 +2018-11-28,89.32000,91.92000,89.02000,91.10000,84.74400,2.62%,984813 +2018-11-29,91.45000,93.08000,90.81000,92.39000,85.94400,1.42%,859921 +2018-11-30,92.55000,93.92000,92.33000,92.68000,86.21300,0.31%,1648718 +2018-12-03,93.50000,95.97000,93.09000,95.97000,89.27400,3.55%,2039792 +2018-12-04,95.56000,96.75000,93.69000,93.85000,87.30200,-2.21%,1650646 +2018-12-06,91.99000,95.69000,91.63000,95.54000,88.87400,1.80%,1273745 +2018-12-07,95.84000,95.95000,91.06000,91.48000,85.09700,-4.25%,1665988 +2018-12-10,90.75000,92.56000,90.22000,90.62000,84.29700,-0.94%,1718599 +2018-12-11,92.22000,92.84000,90.36000,90.79000,84.45500,0.19%,1161874 +2018-12-12,91.67000,93.24000,90.96000,91.55000,85.16200,0.84%,1093348 +2018-12-13,91.75000,92.75000,89.53000,89.81000,83.54400,-1.90%,1235780 +2018-12-14,89.45000,91.48000,87.65000,87.71000,81.59000,-2.34%,1458416 +2018-12-17,87.22000,87.63000,84.28000,84.73000,78.81800,-3.40%,1239850 +2018-12-18,85.57000,86.27000,84.35000,85.04000,79.10600,0.37%,1046512 +2018-12-19,84.65000,86.48000,83.22000,84.25000,78.37200,-0.93%,1320775 +2018-12-20,83.82000,84.12000,79.18000,80.58000,74.95800,-4.36%,1409018 +2018-12-21,80.57000,81.07000,76.86000,77.31000,71.91600,-4.06%,2090340 +2018-12-24,77.00000,77.68000,75.31000,75.33000,70.07400,-2.56%,543587 +2018-12-26,75.80000,79.81000,74.32000,79.67000,74.11100,5.76%,943359 +2018-12-27,78.49000,79.50000,76.97000,79.46000,73.91600,-0.26%,688370 +2018-12-28,80.19000,82.00000,78.76000,79.75000,74.18600,0.36%,774599 +2018-12-31,80.50000,81.18000,79.81000,81.05000,75.39500,1.63%,788517 +2019-01-02,79.68000,80.23000,78.76000,79.17000,73.64600,-2.32%,854238 +2019-01-03,77.70000,78.87000,76.59000,77.13000,71.74800,-2.58%,1096755 +2019-01-04,78.15000,78.73000,76.07000,77.88000,72.44600,0.97%,1401368 +2019-01-07,78.21000,78.95000,77.26000,77.57000,72.15800,-0.40%,1360621 +2019-01-08,78.20000,80.50000,78.13000,80.27000,74.66900,3.48%,1321989 +2019-01-09,92.57000,92.57000,80.77000,81.33000,75.65500,1.32%,960252 +2019-01-10,80.65000,82.36000,79.75000,81.94000,76.22300,0.75%,629210 +2019-01-11,81.80000,82.85000,80.43000,80.59000,74.96700,-1.65%,1192900 +2019-01-14,80.32000,80.58000,79.22000,79.24000,73.71100,-1.68%,1051593 +2019-01-15,79.69000,80.53000,79.08000,80.49000,74.87400,1.58%,1418520 +2019-01-16,80.93000,81.66000,80.44000,80.53000,74.91100,0.05%,753911 +2019-01-17,79.98000,81.09000,79.98000,80.76000,75.12500,0.29%,809187 +2019-01-18,81.23000,82.14000,80.77000,81.69000,75.99000,1.15%,913239 +2019-01-22,81.47000,81.83000,79.77000,80.33000,74.72500,-1.66%,812968 +2019-01-23,80.82000,82.27000,80.01000,81.39000,75.71100,1.32%,955756 +2019-01-24,81.48000,82.32000,81.11000,81.16000,75.49700,-0.28%,719842 +2019-01-25,81.96000,82.59000,81.13000,81.96000,76.24100,0.99%,871348 +2019-01-28,80.87000,82.37000,80.85000,82.07000,76.34400,0.13%,1094075 +2019-01-29,82.09000,82.72000,81.73000,81.92000,76.20400,-0.18%,536561 +2019-01-30,82.53000,83.10000,81.57000,82.98000,77.19000,1.29%,477439 +2019-01-31,82.96000,83.59000,82.44000,83.27000,77.46000,0.35%,1082961 +2019-02-01,83.55000,84.01000,82.76000,83.55000,77.72000,0.34%,667576 +2019-02-04,83.98000,84.48000,83.31000,84.19000,78.31600,0.77%,625423 +2019-02-05,84.45000,85.72000,84.28000,85.53000,79.56200,1.59%,1220821 +2019-02-06,85.65000,85.84000,84.76000,85.39000,79.43200,-0.16%,1004796 +2019-02-07,87.02000,91.21000,87.00000,91.08000,84.72500,6.66%,1854685 +2019-02-08,90.90000,90.90000,88.02000,90.31000,84.00900,-0.85%,1148819 +2019-02-11,90.20000,91.50000,90.02000,90.51000,84.19500,0.22%,897010 +2019-02-12,90.69000,92.86000,90.69000,92.72000,86.25100,2.44%,1166625 +2019-02-13,93.00000,93.16000,92.00000,92.71000,86.24100,-0.01%,829510 +2019-02-14,92.66000,94.32000,92.39000,93.85000,87.30200,1.23%,829233 +2019-02-15,93.89000,94.85000,93.50000,94.84000,88.22300,1.05%,903816 +2019-02-19,94.41000,94.98000,93.85000,94.68000,88.07400,-0.17%,711569 +2019-02-20,94.56000,95.33000,94.15000,94.79000,88.17600,0.12%,969572 +2019-02-21,94.83000,95.23500,94.38000,95.00000,88.37200,0.22%,560267 +2019-02-22,95.28000,96.11000,94.89000,95.75000,89.34400,0.79%,497211 +2019-02-25,96.20000,97.06000,95.47000,95.57000,89.17600,-0.19%,626746 +2019-02-26,95.11000,95.79000,94.85000,95.27000,88.89600,-0.31%,1291917 +2019-02-27,94.71000,95.17000,94.06000,94.94000,88.58800,-0.35%,428154 +2019-02-28,94.87000,94.87000,93.85000,93.89000,87.60800,-1.11%,555179 +2019-03-01,94.25000,94.90000,93.56000,94.83000,88.48500,1.00%,589917 +2019-03-04,95.00000,95.50000,93.35000,94.26000,87.95300,-0.60%,527393 +2019-03-05,94.43000,94.93000,93.70000,93.84000,87.56100,-0.45%,628233 +2019-03-06,93.98000,94.33000,93.21000,93.21000,86.97400,-0.67%,609030 +2019-03-07,92.83000,92.83000,91.16000,91.73000,85.59300,-1.59%,678108 +2019-03-08,90.80000,92.36000,90.53000,92.30000,86.12400,0.62%,478612 +2019-03-11,92.56000,94.76000,92.37000,94.71000,88.37300,2.61%,893194 +2019-03-12,95.07000,96.12000,94.63000,95.99000,89.56800,1.35%,697895 +2019-03-13,96.35000,97.40000,96.16000,96.97000,90.48200,1.02%,823706 +2019-03-14,96.78000,97.00000,96.10000,96.62000,90.15500,-0.36%,580648 +2019-03-15,96.88000,97.82000,96.44600,97.82000,91.27500,1.24%,1238372 +2019-03-18,97.62000,98.02000,96.31000,97.03000,90.53800,-0.81%,647809 +2019-03-19,97.46000,98.22000,97.03000,97.55000,91.02300,0.54%,627482 +2019-03-20,97.36000,97.80000,96.51000,97.17000,90.66900,-0.39%,823076 +2019-03-21,97.33000,99.29000,97.25000,98.58000,91.98400,1.45%,733883 +2019-03-22,98.42000,98.62000,95.84000,95.87000,89.45600,-2.75%,693482 +2019-03-25,95.98000,96.00000,94.80000,95.66000,89.26000,-0.22%,499777 +2019-03-26,96.47000,96.76000,95.23000,95.70000,89.29700,0.04%,1037708 +2019-03-27,96.02000,96.02000,93.77000,94.20000,87.89700,-1.57%,569476 +2019-03-28,94.72000,95.52000,93.74000,95.11000,88.74600,0.97%,625085 +2019-03-29,95.83000,96.67000,95.49000,96.37000,89.92200,1.32%,1080055 +2019-04-01,97.27000,98.89000,97.05000,98.62000,92.02200,2.33%,675305 +2019-04-02,98.60000,99.80000,98.17000,99.27000,92.62800,0.66%,579007 +2019-04-03,99.98000,101.06000,99.45000,100.50000,93.77600,1.24%,740327 +2019-04-04,100.71000,100.94000,100.05000,100.56000,93.83200,0.06%,585847 +2019-04-05,100.95000,101.18000,100.37000,100.79000,94.04600,0.23%,555890 +2019-04-08,100.54000,102.07000,99.18000,101.99000,95.16600,1.19%,945140 +2019-04-09,101.67000,102.12000,101.32000,101.97000,95.14700,-0.02%,609256 +2019-04-10,102.04000,104.52000,101.97000,104.05000,97.08800,2.04%,1007865 +2019-04-11,104.96000,107.09000,104.49000,106.70000,99.56100,2.55%,904372 +2019-04-12,107.04000,107.26000,105.94000,107.00000,99.84100,0.28%,1201292 +2019-04-15,107.41000,108.28000,106.71000,108.14000,100.90500,1.07%,1116154 +2019-04-16,108.17000,108.57000,107.45000,107.68000,100.47500,-0.43%,753717 +2019-04-17,107.61000,107.67000,104.66000,105.19000,98.15200,-2.31%,698871 +2019-04-18,105.61000,105.68000,104.69000,105.39000,98.33900,0.19%,504702 +2019-04-22,105.24000,105.39000,104.61000,104.92000,97.90000,-0.45%,533912 +2019-04-23,105.04000,106.40000,104.85000,106.10000,99.00100,1.12%,738907 +2019-04-24,106.25000,106.98000,106.25000,106.38000,99.26200,0.26%,503585 +2019-04-25,106.53000,106.53000,104.65000,105.25000,98.20800,-1.06%,523393 +2019-04-26,104.46000,105.35000,104.04000,105.29000,98.24500,0.04%,542224 +2019-04-29,105.12000,105.50000,104.38000,104.87000,97.85300,-0.40%,512445 +2019-04-30,104.88000,105.72000,104.02000,105.60000,98.53500,0.70%,836586 +2019-05-01,110.46000,111.59000,107.34000,107.36000,100.17700,1.67%,721457 +2019-05-02,107.31000,108.81000,106.42000,107.72000,100.51300,0.34%,594599 +2019-05-03,108.46000,109.42000,107.76000,109.09000,101.79100,1.27%,523045 +2019-05-06,106.96000,109.21000,106.70000,109.05000,101.75400,-0.04%,374991 +2019-05-07,108.00000,108.33000,105.82000,106.77000,99.62600,-2.09%,593520 +2019-05-08,106.28000,107.00000,105.53000,105.64000,98.57200,-1.06%,625831 +2019-05-09,104.80000,105.55000,103.37000,105.39000,98.33900,-0.24%,809551 +2019-05-10,105.02000,106.86000,104.00000,106.55000,99.42100,1.10%,836483 +2019-05-13,104.29000,105.14000,101.87000,102.04000,95.21300,-4.23%,747734 +2019-05-14,102.54000,103.98000,102.28000,103.26000,96.35100,1.20%,855999 +2019-05-15,102.86000,104.71000,102.84000,104.11000,97.14400,0.82%,593016 +2019-05-16,104.58000,106.18000,104.58000,105.83000,98.74900,1.65%,755525 +2019-05-17,105.04000,106.72000,104.21000,104.34000,97.35900,-1.41%,707966 +2019-05-20,103.41000,104.88000,102.93000,104.33000,97.35000,-0.01%,545235 +2019-05-21,105.32000,106.63000,105.32000,106.32000,99.20600,1.91%,749685 +2019-05-22,106.11000,106.56000,105.25000,106.09000,98.99200,-0.22%,558330 +2019-05-23,104.62000,105.36000,102.12000,102.30000,95.73100,-3.57%,768365 +2019-05-24,103.07000,103.60000,101.91000,103.19000,96.56300,0.87%,397222 +2019-05-28,103.64000,104.55000,102.75000,102.98000,96.36700,-0.20%,992091 +2019-05-29,102.62000,103.52000,101.78000,102.97000,96.35800,-0.01%,665634 +2019-05-30,103.25000,104.30000,102.08000,102.51000,95.92700,-0.45%,536446 +2019-05-31,101.52000,101.72000,97.93000,98.44000,92.11800,-3.97%,1066312 +2019-06-03,98.44000,99.70000,98.34000,99.36000,92.97900,0.93%,1135891 +2019-06-04,100.14000,102.56000,100.00000,102.48000,95.89900,3.14%,818228 +2019-06-05,103.46000,103.75000,101.51000,103.18000,96.55400,0.68%,350494 +2019-06-06,104.06000,104.70000,103.16000,104.22000,97.52700,1.01%,528580 +2019-06-07,104.88000,106.10000,104.56000,104.86000,98.12600,0.61%,448346 +2019-06-10,105.90000,107.56000,105.69000,106.38000,99.54900,1.45%,565058 +2019-06-11,107.41000,107.97000,105.69000,105.85000,99.05300,-0.50%,506638 +2019-06-12,105.45000,106.33000,104.83000,105.37000,98.60300,-0.45%,417747 +2019-06-13,106.02000,106.31000,105.42000,106.11000,99.29600,0.70%,646469 +2019-06-14,105.94000,106.40000,104.18000,104.24000,97.54600,-1.76%,426375 +2019-06-17,104.22000,104.95000,103.40000,104.21000,97.51800,-0.03%,649572 +2019-06-18,105.52000,106.19000,104.00000,104.13000,97.44300,-0.08%,630187 +2019-06-19,104.27000,105.36000,104.01000,105.02000,98.27600,0.85%,817710 +2019-06-20,106.48000,109.32000,106.10000,108.11000,101.16800,2.94%,1037768 +2019-06-21,107.79000,109.87000,106.76000,108.59000,101.61700,0.44%,1799898 +2019-06-24,108.69000,109.04000,107.31000,107.54000,100.63400,-0.97%,894032 +2019-06-25,107.64000,108.97000,107.25000,107.47000,100.56900,-0.07%,743001 +2019-06-26,108.04000,108.95000,107.98000,108.61000,101.63500,1.06%,579425 +2019-06-27,108.71000,110.54000,108.35000,110.40000,103.31000,1.65%,631266 +2019-06-28,110.91000,111.42000,110.04000,111.00000,103.87200,0.54%,2185679 +2019-07-01,112.95000,113.59000,111.41000,112.53000,105.30400,1.38%,786443 +2019-07-02,112.57000,113.24000,112.16000,112.73000,105.49100,0.18%,728811 +2019-07-03,112.96000,114.34000,112.78000,113.54000,106.24900,0.72%,612539 +2019-07-05,113.22000,113.93000,112.53000,113.79000,106.48300,0.22%,645621 +2019-07-08,113.09000,113.09000,110.12000,110.40000,103.31000,-2.98%,719762 +2019-07-09,109.63000,113.11000,109.29000,112.76000,105.51900,2.14%,1241010 +2019-07-10,113.14000,113.77000,111.72000,112.46000,105.23800,-0.27%,827755 +2019-07-11,112.69000,113.84000,111.14000,113.57000,106.27700,0.99%,660760 +2019-07-12,113.75000,116.34000,113.65000,116.22000,108.75700,2.33%,655220 +2019-07-15,116.22000,116.47000,115.00000,115.92000,108.47600,-0.26%,985859 +2019-07-16,115.57000,115.92000,114.05000,114.36000,107.01600,-1.35%,867556 +2019-07-17,114.14000,114.60000,113.38000,113.48000,106.19300,-0.77%,650643 +2019-07-18,113.19000,113.42000,111.35000,112.41000,105.19100,-0.94%,1109594 +2019-07-19,112.99000,114.55000,112.51000,112.51000,105.28500,0.09%,619176 +2019-07-22,113.24000,113.53000,112.24000,112.31000,105.09800,-0.18%,584178 +2019-07-23,112.80000,113.72000,112.15000,113.66000,106.36100,1.20%,585285 +2019-07-24,113.21000,114.05000,112.83000,113.60000,106.30500,-0.05%,606821 +2019-07-25,113.00000,114.49000,112.46000,114.21000,106.87600,0.54%,421951 +2019-07-26,115.63000,115.98000,114.36000,114.44000,107.09100,0.20%,418448 +2019-07-29,114.39000,114.52000,112.59000,112.91000,105.65900,-1.34%,704588 +2019-07-30,112.56000,113.97000,112.11000,113.58000,106.28600,0.59%,1370667 +2019-07-31,115.20000,119.72000,115.20000,118.16000,110.57200,4.03%,1102781 +2019-08-01,118.50000,120.82000,117.80000,118.52000,110.90900,0.30%,1312624 +2019-08-02,117.44000,117.63000,113.78000,116.34000,108.86900,-1.84%,795490 +2019-08-05,111.69000,111.84000,106.85000,107.53000,100.62500,-7.57%,978317 +2019-08-06,108.03000,109.25000,107.83000,108.34000,101.38300,0.75%,804265 +2019-08-07,106.72000,109.15000,105.99000,108.65000,101.67300,0.29%,634135 +2019-08-08,109.96000,113.07000,109.50000,112.70000,105.46300,3.73%,1462567 +2019-08-09,111.93000,115.35000,111.03000,114.73000,107.36200,1.80%,729530 +2019-08-12,114.00000,114.38000,111.93000,112.36000,105.14500,-2.07%,479189 +2019-08-13,112.01000,114.63000,110.88000,113.35000,106.07100,0.88%,701882 +2019-08-14,110.73000,112.09000,109.74000,110.01000,102.94500,-2.95%,552660 +2019-08-15,109.90000,110.68000,108.35000,108.72000,101.73800,-1.17%,512008 +2019-08-16,109.29000,112.28500,109.07000,111.69000,104.51800,2.73%,502195 +2019-08-19,113.35000,115.89000,113.03000,114.31000,106.96900,2.35%,723496 +2019-08-20,114.59000,115.40000,113.60000,113.73000,106.42700,-0.51%,371412 +2019-08-21,114.77000,116.69000,114.36000,115.88000,108.43900,1.89%,325084 +2019-08-22,115.96000,117.95000,115.32000,116.52000,109.03700,0.55%,508016 +2019-08-23,115.22000,115.71000,111.75000,112.23000,105.29900,-3.68%,510043 +2019-08-26,114.15000,114.15000,111.91000,112.77000,105.80600,0.48%,603434 +2019-08-27,113.72000,113.97000,112.49000,112.58000,105.62700,-0.17%,801917 +2019-08-28,112.14000,112.49000,111.50000,111.73000,104.83000,-0.76%,588186 +2019-08-29,113.63000,115.25000,113.63000,114.70000,107.61600,2.66%,768210 +2019-08-30,115.53000,116.50000,113.59000,115.50000,108.36700,0.70%,1100016 +2019-09-03,115.52000,116.33000,113.95000,116.02000,108.85500,0.45%,709694 +2019-09-04,117.02000,118.65000,116.70000,118.06000,110.76900,1.76%,903840 +2019-09-05,119.27000,119.99000,117.59000,118.47000,111.15400,0.35%,581716 +2019-09-06,118.91000,118.91000,117.55000,118.39000,111.07900,-0.07%,659686 +2019-09-09,119.00000,119.32000,116.65000,117.51000,110.25300,-0.74%,590434 +2019-09-10,116.65000,116.87000,110.76000,111.50000,104.61400,-5.11%,968372 +2019-09-11,111.75000,112.92000,110.09000,112.81000,105.84300,1.17%,695611 +2019-09-12,112.78000,114.62000,111.06000,114.32000,107.26000,1.34%,661024 +2019-09-13,113.89000,113.98000,110.97000,111.71000,104.81100,-2.28%,957505 +2019-09-16,111.60000,116.02000,110.52000,113.00000,106.02100,1.15%,1174015 +2019-09-17,112.68000,114.62000,111.00000,113.80000,106.77200,0.71%,750369 +2019-09-18,121.00000,122.20000,118.79000,120.38000,112.94600,5.78%,7404823 +2019-09-19,119.89000,122.91000,119.64000,121.80000,114.27800,1.18%,3156042 +2019-09-20,122.07000,122.39000,118.84000,121.06000,113.58400,-0.61%,26561193 +2019-09-23,120.88000,121.76000,119.21000,119.34000,111.97000,-1.42%,2561593 +2019-09-24,119.57000,120.47000,117.26000,118.66000,111.33200,-0.57%,2165122 +2019-09-25,118.47000,121.79000,117.05000,121.52000,114.01500,2.41%,1663825 +2019-09-26,121.52000,124.34000,120.13000,123.40000,115.77900,1.55%,1806326 +2019-09-27,123.14000,124.08000,120.94000,121.79000,114.26900,-1.30%,1729240 +2019-09-30,122.42000,123.52000,121.65000,123.24000,115.62900,1.19%,1716602 +2019-10-01,123.43000,124.52000,121.10000,121.12000,113.64000,-1.72%,1309953 +2019-10-02,121.29000,121.30000,118.90000,119.82000,112.42000,-1.07%,1479234 +2019-10-03,119.64000,120.78000,117.55000,119.68000,112.28900,-0.12%,1182724 +2019-10-04,120.01000,122.61000,119.84000,122.40000,114.84100,2.27%,1475773 +2019-10-07,122.34000,124.11000,121.05000,123.12000,115.51600,0.59%,888801 +2019-10-08,121.93000,124.06000,121.45000,122.99000,115.39400,-0.11%,1881903 +2019-10-09,123.86000,123.86000,120.92000,121.80000,114.27800,-0.97%,1479388 +2019-10-10,121.34000,122.85000,121.00000,122.54000,114.97200,0.61%,1371476 +2019-10-11,123.97000,125.41000,123.24000,124.41000,116.72700,1.53%,793175 +2019-10-14,123.62000,124.40000,123.20000,123.33000,115.71300,-0.87%,946486 +2019-10-15,123.33000,124.34000,123.00000,123.36000,115.74200,0.02%,957177 +2019-10-16,123.37000,124.93000,123.01000,123.67000,116.03200,0.25%,802929 +2019-10-17,123.92000,124.75000,122.78000,123.97000,116.31400,0.24%,643804 +2019-10-18,124.43000,125.00000,122.70000,123.91000,116.25800,-0.05%,761888 +2019-10-21,124.36000,125.22000,123.93000,124.06000,116.39800,0.12%,727664 +2019-10-22,124.89000,124.98000,122.21000,122.41000,114.85000,-1.33%,818470 +2019-10-23,122.10000,123.26000,121.75000,123.04000,115.44100,0.51%,853475 +2019-10-24,124.03000,124.51000,122.94000,124.45000,116.76400,1.15%,773697 +2019-10-25,123.85000,125.06000,123.54000,124.86000,117.14900,0.33%,754448 +2019-10-28,126.08000,127.01000,125.65000,125.99000,118.20900,0.91%,1103315 +2019-10-29,125.12000,127.25000,125.11000,126.18000,118.38700,0.15%,941623 +2019-10-30,126.15000,127.51000,124.91000,127.38000,119.51300,0.95%,1035225 +2019-10-31,131.50000,132.35000,127.42000,127.91000,120.01100,0.42%,1672991 +2019-11-01,128.96000,131.40000,128.47000,131.20000,123.09700,2.57%,1067143 +2019-11-04,132.34000,133.44000,131.41000,131.80000,123.66000,0.46%,1297610 +2019-11-05,131.99000,136.31000,131.59000,135.81000,127.42300,3.04%,1203487 +2019-11-06,135.20000,135.60000,132.35000,132.96000,124.74900,-2.10%,1286766 +2019-11-07,132.81000,134.04000,132.41000,132.93000,124.72100,-0.02%,1010982 +2019-11-08,132.48000,134.10000,132.01000,133.52000,125.27400,0.44%,725925 +2019-11-11,132.98000,134.53000,132.60000,134.11000,125.82800,0.44%,820039 +2019-11-12,133.77000,134.45000,132.25000,133.82000,125.55600,-0.22%,955463 +2019-11-13,133.25000,135.57000,133.13000,135.48000,127.11300,1.24%,919787 +2019-11-14,134.81000,135.25000,132.55000,132.82000,124.61700,-1.96%,1063278 +2019-11-15,134.19000,136.63000,133.40000,136.55000,128.11700,2.81%,1008349 +2019-11-18,136.10000,137.90000,135.71000,137.64000,129.14000,0.80%,585464 +2019-11-19,138.78000,138.88000,137.55000,137.80000,129.29000,0.12%,649204 +2019-11-20,137.35000,138.79000,136.70000,137.70000,129.19600,-0.07%,715785 +2019-11-21,137.60000,137.81000,136.35000,137.59000,129.09300,-0.08%,697604 +2019-11-22,137.79000,137.84000,136.18000,136.44000,128.37000,-0.84%,629703 +2019-11-25,137.04000,138.49000,136.36000,138.02000,129.85700,1.16%,762345 +2019-11-26,137.92000,138.38000,136.81000,136.99000,128.88800,-0.75%,866209 +2019-11-27,137.25000,137.25000,133.98000,136.45000,128.38000,-0.39%,781244 +2019-11-29,136.04000,136.88000,134.84000,135.05000,127.06300,-1.03%,548992 +2019-12-02,135.90000,135.90000,133.24000,134.08000,126.15000,-0.72%,1276883 +2019-12-03,132.27000,133.42000,130.82000,133.14000,125.26600,-0.70%,808468 +2019-12-04,134.47000,135.91000,134.29000,135.33000,127.32600,1.64%,629999 +2019-12-05,135.50000,135.84000,134.28000,134.42000,126.47000,-0.67%,477580 +2019-12-06,135.32000,136.89000,135.05000,136.66000,128.57700,1.67%,699545 +2019-12-09,136.37000,136.59000,134.20000,134.34000,126.39500,-1.70%,720067 +2019-12-10,134.16000,135.82000,134.00000,135.75000,127.72100,1.05%,540095 +2019-12-11,135.74000,135.96000,134.99000,135.66000,127.63700,-0.07%,533588 +2019-12-12,135.88000,137.65000,135.26000,136.80000,128.70900,0.84%,507171 +2019-12-13,136.75000,137.88000,135.93000,137.77000,129.62200,0.71%,562901 +2019-12-16,139.07000,141.75000,139.07000,140.69000,132.36900,2.12%,1323290 +2019-12-17,140.14000,141.11000,138.46000,139.36000,131.11800,-0.95%,1272396 +2019-12-18,139.36000,140.91000,139.24000,140.62000,132.30300,0.90%,957235 +2019-12-19,140.76000,142.41000,140.23000,142.25000,133.83700,1.16%,984647 +2019-12-20,143.38000,144.21000,141.73000,143.92000,135.40800,1.17%,5961659 +2019-12-23,144.00000,144.09000,141.96000,142.87000,134.42000,-0.73%,1208920 +2019-12-24,143.07000,143.45000,142.55000,142.97000,134.51400,0.07%,292606 +2019-12-26,143.06000,144.73000,143.00000,144.63000,136.07600,1.16%,469763 +2019-12-27,144.78000,144.95000,143.52000,143.96000,135.44600,-0.46%,420354 +2019-12-30,143.87000,143.90000,142.10000,142.78000,134.33500,-0.82%,505024 +2019-12-31,142.21000,143.16000,141.94000,142.84000,134.39200,0.04%,547605 +2020-01-02,144.49000,144.49000,141.78000,143.88000,135.37000,0.73%,1287095 +2020-01-03,141.99000,143.44000,141.81000,142.15000,133.74300,-1.20%,883159 +2020-01-06,141.00000,141.65000,140.29000,141.08000,132.73600,-0.75%,1014886 +2020-01-07,141.19000,141.78000,140.66000,140.92000,132.58500,-0.11%,801407 +2020-01-08,141.01000,141.84000,140.32000,140.71000,132.38800,-0.15%,1034231 +2020-01-09,141.28000,143.00000,141.05000,141.97000,133.57300,0.90%,943883 +2020-01-10,142.42000,143.93000,141.23000,142.36000,133.94000,0.27%,668427 +2020-01-13,142.76000,143.72000,141.86000,143.35000,134.87200,0.70%,1363155 +2020-01-14,143.35000,145.06000,142.79000,143.96000,135.44600,0.43%,863495 +2020-01-15,143.89000,145.40000,143.44000,144.60000,136.04800,0.44%,791263 +2020-01-16,145.48000,146.09000,143.58000,144.20000,135.67100,-0.28%,834265 +2020-01-17,140.89000,141.62000,136.08000,136.85000,128.75600,-5.10%,2357027 +2020-01-21,136.14000,138.12000,135.83000,136.08000,128.03200,-0.56%,1619438 +2020-01-22,137.18000,138.25000,136.35000,136.58000,128.50200,0.37%,1131860 +2020-01-23,136.58000,138.85000,135.47000,138.73000,130.52500,1.57%,1175405 +2020-01-24,139.04000,139.50000,137.15000,137.92000,129.76300,-0.58%,856913 +2020-01-27,135.48000,136.05000,133.76000,133.87000,125.95200,-2.94%,887080 +2020-01-28,134.66000,135.73000,133.91000,135.46000,127.44800,1.19%,1180933 +2020-01-29,135.90000,136.47000,134.34000,134.86000,126.88400,-0.44%,746821 +2020-01-30,133.24000,134.71500,132.73100,133.83000,125.91500,-0.76%,975104 +2020-01-31,133.39000,133.72000,129.92000,130.45000,122.73500,-2.53%,1173061 +2020-02-03,130.74000,133.76000,130.54000,132.89000,125.03000,1.87%,1618159 +2020-02-04,134.47000,136.24000,133.99000,136.15000,128.09800,2.45%,1068774 +2020-02-05,137.22000,137.49000,134.89000,136.04000,127.99400,-0.08%,1124335 +2020-02-06,134.51000,138.45000,133.68000,134.64000,126.67700,-1.03%,1186718 +2020-02-07,134.41000,134.49000,131.17000,132.66000,124.81400,-1.47%,1354577 +2020-02-10,132.71000,134.07000,132.50000,133.99000,126.06500,1.00%,920042 +2020-02-11,134.31000,136.18000,133.33000,135.97000,127.92800,1.48%,1228320 +2020-02-12,136.00000,137.56000,135.69000,136.59000,128.51200,0.46%,1028507 +2020-02-13,135.30000,137.31000,134.89000,137.28000,129.16100,0.51%,1034088 +2020-02-14,137.94000,138.96000,137.06000,138.29000,130.11100,0.74%,1292565 +2020-02-18,137.47000,137.66000,133.33000,134.87000,126.89300,-2.47%,1003198 +2020-02-19,135.27000,137.36000,135.08000,136.63000,128.54900,1.30%,666976 +2020-02-20,136.53000,138.44000,135.76000,138.24000,130.06400,1.18%,667898 +2020-02-21,137.37000,138.30000,133.15000,133.91000,125.99000,-3.13%,960149 +2020-02-24,131.39000,132.87000,128.36000,129.54000,122.23600,-3.26%,1441173 +2020-02-25,130.34000,131.07000,124.75000,125.15000,118.09400,-3.39%,1291717 +2020-02-26,125.79000,129.17000,124.68000,124.84000,117.80100,-0.25%,1319553 +2020-02-27,121.74000,121.98000,116.04000,116.08000,109.53500,-7.02%,1969178 +2020-02-28,113.29000,117.87000,110.92000,114.22000,107.78000,-1.60%,2984813 +2020-03-02,115.36000,119.98000,113.13000,119.98000,113.21500,5.04%,2087718 +2020-03-03,118.15000,120.91000,113.87000,115.61000,109.09100,-3.64%,1656454 +2020-03-04,117.81000,119.26000,115.94000,119.19000,112.47000,3.10%,1301763 +2020-03-05,115.99000,116.77000,111.68000,113.81000,107.39300,-4.51%,1623074 +2020-03-06,108.96000,112.01000,108.32000,111.58000,105.28900,-1.96%,1572864 +2020-03-09,102.15000,105.52000,98.19000,98.21000,92.67300,-11.98%,2728923 +2020-03-10,102.18000,104.09000,99.08000,104.09000,98.22100,5.99%,2157455 +2020-03-11,100.37000,104.64000,100.37000,102.87000,97.07000,-1.17%,2892909 +2020-03-12,96.01000,101.38000,91.25000,91.47000,86.31300,-11.08%,2756277 +2020-03-13,96.52000,101.38000,92.51000,101.30000,95.58800,10.75%,2292369 +2020-03-16,88.06000,91.58000,85.01000,86.97000,82.06600,-14.15%,2461034 +2020-03-17,88.68000,89.47000,84.36000,87.28000,82.35900,0.36%,2124980 +2020-03-18,80.99000,88.58000,75.20000,84.39000,79.63200,-3.31%,2121312 +2020-03-19,84.06000,89.45000,78.76000,88.27000,83.29300,4.60%,1873196 +2020-03-20,89.66000,91.03000,79.33000,79.56000,75.07400,-9.87%,1903544 +2020-03-23,78.38000,87.00000,73.39000,85.60000,80.77400,7.59%,2204178 +2020-03-24,90.24000,95.48000,88.80000,93.83000,88.53900,9.61%,2191156 +2020-03-25,92.66000,96.79000,90.41000,91.91000,86.72800,-2.05%,1747034 +2020-03-26,91.50000,101.90000,90.01000,101.06000,95.36200,9.96%,1577432 +2020-03-27,95.86000,97.80000,92.52000,93.75000,88.46400,-7.23%,1361920 +2020-03-30,92.01000,97.75000,91.82000,96.91000,91.44600,3.37%,932545 +2020-03-31,96.44000,98.41000,92.46000,93.27000,88.01100,-3.76%,2153553 +2020-04-01,89.32000,92.67000,88.01000,88.83000,83.82100,-4.76%,1531872 +2020-04-02,86.63000,89.29000,85.78000,87.97000,83.01000,-0.97%,1439868 +2020-04-03,87.44000,89.77000,85.88000,86.89000,81.99100,-1.23%,1125076 +2020-04-06,92.64000,96.29000,91.30000,95.84000,90.43600,10.30%,1196312 +2020-04-07,101.52000,102.96000,98.51000,98.63000,93.06900,2.91%,1273093 +2020-04-08,99.53000,103.29000,98.50000,102.27000,96.50400,3.69%,1010486 +2020-04-09,104.20000,107.81000,103.28000,106.26000,100.26900,3.90%,1318873 +2020-04-13,105.91000,107.00000,101.58000,103.88000,98.02300,-2.24%,832935 +2020-04-14,104.66000,107.24000,104.66000,106.75000,100.73100,2.76%,967131 +2020-04-15,102.43000,105.35000,102.42000,103.68000,97.83400,-2.88%,698035 +2020-04-16,103.83000,105.69000,101.10000,104.25000,98.37200,0.55%,1092121 +2020-04-17,106.14000,109.03000,105.64000,108.82000,102.68400,4.38%,965991 +2020-04-20,106.47000,107.11000,104.51000,105.60000,99.64600,-2.96%,1066760 +2020-04-21,102.70000,103.75000,98.12000,98.85000,93.27600,-6.39%,1423229 +2020-04-22,100.90000,102.93000,99.36000,101.74000,96.00300,2.92%,864722 +2020-04-23,102.51000,104.34000,100.70000,100.86000,95.17300,-0.86%,900194 +2020-04-24,103.05000,105.71000,102.34000,104.77000,98.86300,3.88%,1068841 +2020-04-27,104.77000,107.04000,104.60000,106.28000,100.28700,1.44%,734745 +2020-04-28,108.62000,109.06000,106.18000,107.12000,101.08000,0.79%,1016700 +2020-04-29,109.17000,112.14000,108.43000,111.29000,105.01500,3.89%,988044 +2020-04-30,110.93000,111.19000,108.95000,110.80000,104.55300,-0.44%,1144421 +2020-05-01,108.22000,108.69000,106.18000,106.82000,100.79700,-3.59%,823500 +2020-05-04,106.22000,108.34000,104.46000,108.19000,102.09000,1.28%,724575 +2020-05-05,107.83000,111.01000,107.63000,109.99000,103.78800,1.66%,813407 +2020-05-06,110.61000,111.30000,104.66000,106.77000,100.75000,-2.93%,1328896 +2020-05-07,106.47000,108.89000,104.97000,106.67000,100.65600,-0.09%,896753 +2020-05-08,108.05000,109.83000,107.54000,108.54000,102.42000,1.75%,583978 +2020-05-11,106.97000,107.31000,104.97000,104.97000,99.05100,-3.29%,771040 +2020-05-12,105.38000,106.32000,101.96000,101.98000,96.23000,-2.85%,858884 +2020-05-13,100.99000,102.77000,96.50000,98.01000,92.48400,-3.89%,958150 +2020-05-14,95.27000,99.83000,93.75000,99.70000,94.07900,1.72%,1088056 +2020-05-15,98.01000,98.81000,96.91000,97.81000,92.29500,-1.90%,1288035 +2020-05-18,102.48000,107.18000,101.49000,106.51000,100.50500,8.89%,1773221 +2020-05-19,106.36000,108.51000,105.11000,105.99000,100.01400,-0.49%,892162 +2020-05-20,105.83000,109.39000,105.83000,109.23000,103.07100,3.06%,1008258 +2020-05-21,108.44000,109.96000,107.01000,107.21000,101.52400,-1.85%,732445 +2020-05-22,106.23000,106.70000,105.41000,105.74000,100.13200,-1.37%,624167 +2020-05-26,108.56000,110.52000,107.97000,108.01000,102.28100,2.15%,940339 +2020-05-27,109.61000,110.38000,107.11000,110.34000,104.48800,2.16%,821312 +2020-05-28,110.00000,111.66000,108.39000,109.65000,103.83400,-0.63%,766941 +2020-05-29,110.42000,111.50000,108.34000,110.91000,105.02700,1.15%,1210466 +2020-06-01,110.26000,113.20000,109.58000,111.91000,105.97400,0.90%,607064 +2020-06-02,111.97000,113.65000,111.60000,113.27000,107.26200,1.22%,881787 +2020-06-03,113.51000,115.75000,113.51000,115.09000,108.98600,1.61%,648167 +2020-06-04,114.40000,117.00000,114.01000,116.75000,110.55800,1.44%,1101849 +2020-06-05,119.34000,126.00000,119.32000,125.34000,118.69200,7.36%,2030927 +2020-06-08,126.40000,129.23000,125.35000,128.29000,121.48600,2.35%,1658251 +2020-06-09,126.57000,127.14000,124.29000,124.41000,117.81100,-3.02%,1328301 +2020-06-10,124.11000,124.52000,121.48000,121.71000,115.25500,-2.17%,911178 +2020-06-11,120.24000,120.60000,110.53000,110.54000,104.67700,-9.18%,994659 +2020-06-12,113.90000,116.02000,111.03000,114.10000,108.04800,3.22%,923972 +2020-06-15,111.00000,114.08000,108.64000,113.90000,107.85900,-0.18%,897460 +2020-06-16,118.04000,120.65000,115.85000,119.37000,113.03900,4.80%,1239296 +2020-06-17,119.99000,120.43000,116.64000,117.18000,110.96500,-1.83%,782720 +2020-06-18,116.54000,117.56000,115.64000,117.24000,111.02200,0.05%,703153 +2020-06-19,117.86000,121.00000,116.33000,116.95000,110.74700,-0.25%,1421866 +2020-06-22,115.99000,116.58000,114.64000,116.19000,110.02700,-0.65%,856306 +2020-06-23,117.99000,117.99000,115.52000,115.95000,109.80000,-0.21%,1098359 +2020-06-24,114.79000,114.84000,110.39000,111.49000,105.57700,-3.85%,890534 +2020-06-25,111.70000,112.78000,109.70000,112.44000,106.47600,0.85%,733455 +2020-06-26,112.80000,112.80000,108.16000,108.49000,102.73600,-3.51%,2005015 +2020-06-29,112.65000,115.16500,111.50000,114.00000,107.95300,5.08%,1912385 +2020-06-30,113.60000,116.90000,112.50000,116.18000,110.01800,1.91%,1006346 +2020-07-01,116.03000,117.91000,115.16000,115.53000,109.40200,-0.56%,880471 +2020-07-02,116.78000,118.76000,116.50000,117.11000,110.89900,1.37%,894171 +2020-07-06,119.75000,120.00000,117.20000,117.55000,111.31500,0.38%,729494 +2020-07-07,116.87000,118.03000,113.71000,114.06000,108.01000,-2.97%,883927 +2020-07-08,114.22000,114.96000,112.30000,113.38000,107.36600,-0.60%,865239 +2020-07-09,113.62000,114.01000,110.19000,112.51000,106.54300,-0.77%,723854 +2020-07-10,111.81000,114.24000,111.29000,113.84000,107.80200,1.18%,660454 +2020-07-13,115.11000,115.12000,112.46000,112.58000,106.60900,-1.11%,780459 +2020-07-14,111.26000,114.56000,110.98000,114.40000,108.33200,1.62%,609929 +2020-07-15,115.74000,118.27000,114.92000,117.70000,111.45700,2.88%,660742 +2020-07-16,117.12000,117.41000,116.13000,116.70000,110.51000,-0.85%,567080 +2020-07-17,117.16000,119.62000,116.55000,118.51000,112.22400,1.55%,560640 +2020-07-20,117.74000,118.36000,115.75000,118.18000,111.91200,-0.28%,489382 +2020-07-21,117.67000,119.72000,116.22000,117.00000,110.79400,-1.00%,841565 +2020-07-22,117.80000,119.71900,117.61000,119.08000,112.76400,1.78%,519165 +2020-07-23,119.28000,121.48000,118.28000,118.79000,112.48900,-0.24%,473044 +2020-07-24,118.02000,118.29000,113.72000,114.56000,108.48400,-3.56%,920663 +2020-07-27,115.28000,116.54000,114.26000,116.30000,110.13200,1.52%,761331 +2020-07-28,115.54000,116.79000,113.68000,113.85000,107.81100,-2.11%,465151 +2020-07-29,113.76000,116.01000,113.36000,115.64000,109.50700,1.57%,541661 +2020-07-30,113.47000,115.84000,112.40000,115.69000,109.55400,0.04%,529231 +2020-07-31,115.32000,116.40000,113.55000,116.25000,110.08400,0.48%,769317 +2020-08-03,116.68000,118.42000,116.05000,117.46000,111.23000,1.04%,537427 +2020-08-04,116.96000,119.83000,116.69500,119.52000,113.18100,1.75%,996381 +2020-08-05,121.93000,121.93000,115.46000,116.75000,110.55800,-2.32%,1293249 +2020-08-06,115.90000,117.95000,114.42000,114.79000,108.70200,-1.68%,784415 +2020-08-07,113.74000,114.85000,112.85000,114.77000,108.68300,-0.02%,678383 +2020-08-10,114.23000,115.01000,112.98000,113.00000,107.00700,-1.54%,675875 +2020-08-11,114.41000,119.95000,113.91000,117.21000,110.99300,3.73%,1123210 +2020-08-12,118.50000,118.50000,116.28000,116.61000,110.42500,-0.51%,855920 +2020-08-13,115.87000,116.01500,113.80200,114.58000,108.50300,-1.74%,490761 +2020-08-14,113.59000,113.86000,112.81300,113.52000,107.49900,-0.93%,533088 +2020-08-17,114.01000,115.12000,113.39000,113.62000,107.59400,0.09%,407914 +2020-08-18,113.68000,114.33000,110.77000,110.98000,105.09400,-2.32%,750190 +2020-08-19,110.87000,112.94000,110.79000,111.99000,106.05000,0.91%,541041 +2020-08-20,111.31000,113.14000,111.03000,112.32000,106.36300,0.29%,630188 +2020-08-21,112.00000,112.07000,110.53000,111.15000,105.25500,-1.04%,556490 +2020-08-24,111.69000,113.39000,111.35000,112.29000,106.69400,1.03%,540967 +2020-08-25,112.52000,113.49000,111.16000,112.15000,106.56100,-0.12%,491916 +2020-08-26,111.98000,112.23500,110.09000,111.17000,105.63000,-0.87%,1026415 +2020-08-27,112.52000,115.56000,111.83000,114.84000,109.11700,3.30%,1177836 +2020-08-28,115.09000,115.84000,113.76000,115.34000,109.59200,0.44%,578548 +2020-08-31,115.01000,115.01000,112.71000,113.65000,107.98600,-1.47%,631394 +2020-09-01,112.74000,113.48000,110.13000,112.59000,106.97900,-0.93%,1097007 +2020-09-02,113.93000,117.86000,112.95000,117.53000,111.67300,4.39%,1080820 +2020-09-03,117.01000,117.53000,111.30000,112.17000,106.58000,-4.56%,919022 +2020-09-04,113.74000,115.42000,111.54000,114.25000,108.55600,1.85%,1383562 +2020-09-08,112.14000,114.16000,111.59000,111.72000,106.15200,-2.21%,1157197 +2020-09-09,112.47000,112.79000,109.52000,110.55000,105.04100,-1.05%,637934 +2020-09-10,111.00000,112.05000,109.36000,110.08000,104.59400,-0.43%,1083303 +2020-09-11,109.25000,111.55000,109.05000,111.32000,105.77200,1.13%,1073797 +2020-09-14,112.36000,114.81500,111.86000,113.15000,107.51100,1.64%,765170 +2020-09-15,113.32000,115.51000,113.20000,114.18000,108.49000,0.91%,468891 +2020-09-16,115.11000,116.65000,113.64100,113.91000,108.23300,-0.24%,894225 +2020-09-17,112.07000,114.48000,111.76000,114.23000,108.53700,0.28%,908856 +2020-09-18,115.00000,115.26000,112.17000,112.82000,107.19800,-1.23%,1240261 +2020-09-21,110.89000,111.47000,108.49000,108.81000,103.38700,-3.55%,1031921 +2020-09-22,108.33000,110.31000,105.87000,110.17000,104.68000,1.25%,847664 +2020-09-23,111.01000,112.13000,108.01000,109.21000,103.76800,-0.87%,946435 +2020-09-24,108.63000,111.98000,108.14000,110.43000,104.92700,1.12%,911084 +2020-09-25,110.25000,112.86000,109.67000,112.74000,107.12200,2.09%,688627 +2020-09-28,114.44000,116.72000,113.11000,116.50000,110.69400,3.34%,1214966 +2020-09-29,116.99000,118.96500,116.51000,118.11000,112.22400,1.38%,790063 +2020-09-30,118.53000,121.89000,118.10000,119.53000,113.57300,1.20%,1013463 +2020-10-01,120.44500,124.53000,120.44500,123.50000,117.34500,3.32%,1000938 +2020-10-02,120.64000,124.62000,120.42000,123.49000,117.33600,-0.01%,1128318 +2020-10-05,124.35000,126.43000,124.06000,125.88000,119.60700,1.94%,653728 +2020-10-06,126.13000,127.24000,122.52000,123.07000,116.93700,-2.23%,985929 +2020-10-07,124.68000,126.24000,124.30000,125.93000,119.65400,2.32%,497869 +2020-10-08,126.73000,127.16000,125.57000,126.20000,119.91100,0.21%,404348 +2020-10-09,127.25000,127.83000,125.62000,125.99000,119.71100,-0.17%,506660 +2020-10-12,127.86000,130.81000,126.48000,130.01000,123.53100,3.19%,596325 +2020-10-13,130.53000,131.21500,129.68500,129.93000,123.45500,-0.06%,688900 +2020-10-14,130.38000,131.13000,129.39000,129.52000,123.06500,-0.32%,673178 +2020-10-15,127.58000,130.16000,127.00000,129.80000,123.33100,0.22%,473929 +2020-10-16,130.75000,131.76000,129.30000,130.62000,124.11100,0.63%,393909 +2020-10-19,130.21000,132.25000,128.12000,128.86000,122.43800,-1.35%,482590 +2020-10-20,130.72000,131.39000,128.91000,129.32000,122.87500,0.36%,422356 +2020-10-21,129.75000,130.29900,128.09000,128.84000,122.41900,-0.37%,468863 +2020-10-22,128.52000,129.83000,127.32000,129.44000,122.98900,0.47%,337782 +2020-10-23,130.30400,130.54000,128.67000,130.00000,123.52100,0.43%,310924 +2020-10-26,128.27000,129.61000,124.22000,125.67000,119.40700,-3.33%,426470 +2020-10-27,125.35000,126.20000,123.12000,123.28000,117.13600,-1.90%,620061 +2020-10-28,120.33000,120.75000,118.31000,118.73000,112.81300,-3.69%,706867 +2020-10-29,117.28000,122.09000,117.02000,120.95000,114.92200,1.87%,733060 +2020-10-30,119.94000,123.19800,118.60700,122.60000,116.49000,1.36%,1147024 +2020-11-02,125.17000,129.46000,123.21500,126.45000,120.14800,3.14%,1247647 +2020-11-03,130.05000,131.81000,127.66000,130.72000,124.20600,3.38%,676921 +2020-11-04,132.15000,135.95000,130.09000,133.85000,127.18000,2.39%,993776 +2020-11-05,135.22000,139.75000,135.11000,138.18000,131.29400,3.23%,1322187 +2020-11-06,138.30000,139.49000,137.11000,138.05000,131.17000,-0.09%,676298 +2020-11-09,141.09000,146.95000,141.09000,143.95000,136.77600,4.27%,1568912 +2020-11-10,141.33000,144.22000,136.87000,137.53000,130.67600,-4.46%,1310312 +2020-11-11,138.32000,139.33500,136.87000,138.70000,131.78800,0.85%,582342 +2020-11-12,138.46000,139.23000,135.26000,135.56000,128.80400,-2.26%,456458 +2020-11-13,136.99000,138.43000,136.82000,137.59000,130.73300,1.50%,1199473 +2020-11-16,139.31000,140.82000,138.57000,139.08000,132.14900,1.08%,677911 +2020-11-17,137.61000,138.96000,136.33000,136.78000,129.96400,-1.65%,711413 +2020-11-18,137.10000,138.11000,135.67000,135.73000,128.96600,-0.77%,1480993 +2020-11-19,134.74000,135.07500,131.05000,132.78000,126.16300,-2.17%,1418938 +2020-11-20,132.45000,133.60000,131.92000,131.95000,125.37400,-0.63%,783704 +2020-11-23,132.26000,132.69000,130.23000,131.22000,124.68100,-0.55%,1103111 +2020-11-24,131.85500,137.67000,131.66500,136.82000,130.38200,4.27%,1970118 +2020-11-25,136.24000,136.34000,131.33000,131.94000,125.73100,-3.57%,786789 +2020-11-27,132.11000,132.42000,131.08000,132.23000,126.00800,0.22%,357083 +2020-11-30,131.50000,131.50000,129.06000,130.49000,124.35000,-1.32%,1082054 +2020-12-01,131.93000,133.10000,131.03000,132.02000,125.80800,1.17%,985754 +2020-12-02,131.97000,132.28000,130.61000,131.21000,125.03600,-0.61%,587038 +2020-12-03,130.81000,132.95000,130.73500,131.25000,125.07400,0.03%,610855 +2020-12-04,131.55000,134.38000,131.35000,133.50000,127.21800,1.71%,925359 +2020-12-07,133.25000,134.75000,132.00000,132.94000,126.68400,-0.42%,742443 +2020-12-08,133.60000,134.32000,132.32000,132.94000,126.68400,,1203374 +2020-12-09,133.00000,133.46000,131.11000,131.95000,125.74100,-0.74%,687842 +2020-12-10,131.50000,132.37000,130.89500,131.71000,125.51200,-0.18%,542639 +2020-12-11,130.72000,131.61100,128.82000,130.70000,124.55000,-0.77%,689126 +2020-12-14,131.57000,134.11000,130.75000,131.73000,125.53100,0.79%,937023 +2020-12-15,132.19000,133.26000,131.75500,132.83000,126.57900,0.84%,650051 +2020-12-16,132.71000,133.18500,131.77400,132.26000,126.03600,-0.43%,570052 +2020-12-17,128.90700,135.38000,128.90700,135.24000,128.87600,2.25%,885874 +2020-12-18,135.85000,136.63000,133.27000,134.37000,128.04700,-0.64%,2098286 +2020-12-21,131.75000,132.13000,129.30000,130.99000,124.82600,-2.52%,1153790 +2020-12-22,131.35000,131.64500,129.47000,130.75000,124.59700,-0.18%,1207149 +2020-12-23,131.41000,132.58500,129.67000,129.85000,123.74000,-0.69%,782512 +2020-12-24,130.46000,130.53000,128.25000,129.23000,123.14900,-0.48%,392930 +2020-12-28,130.75000,131.51000,129.63000,131.06000,124.89300,1.42%,952586 +2020-12-29,132.01000,133.89000,128.84000,129.47000,123.37800,-1.21%,740552 +2020-12-30,129.33000,131.47000,129.00000,130.00000,123.88300,0.41%,483624 +2020-12-31,129.82000,132.17000,129.40000,131.79000,125.58800,1.38%,493658 +2021-01-04,131.75000,132.81000,125.46000,127.16000,121.17600,-3.51%,1073833 +2021-01-05,126.19000,128.33000,125.66000,127.84000,121.82400,0.53%,1026221 +2021-01-06,127.22000,130.37000,127.22000,128.90000,122.83400,0.83%,964220 +2021-01-07,129.12000,132.62000,128.58000,131.97000,125.76000,2.38%,1482670 +2021-01-08,132.19000,135.74000,132.00000,134.59000,128.25700,1.99%,999402 +2021-01-11,133.01000,135.16000,132.76000,133.65000,127.36100,-0.70%,686377 +2021-01-12,133.28000,135.74000,132.91000,134.42000,128.09500,0.58%,652198 +2021-01-13,134.38000,136.23000,134.10000,134.95000,128.60000,0.39%,972698 +2021-01-14,135.18000,136.21000,134.45000,134.80000,128.45700,-0.11%,677712 +2021-01-15,134.21000,134.64000,131.17000,133.66000,127.37000,-0.85%,811042 +2021-01-19,133.45000,134.88000,130.01000,132.97000,126.71300,-0.52%,784341 +2021-01-20,133.85000,136.81500,133.10000,136.15000,129.74300,2.39%,774649 +2021-01-21,135.83000,137.80000,134.76000,137.67000,131.19200,1.12%,750176 +2021-01-22,136.49000,137.25000,135.32000,135.32000,128.95200,-1.71%,804819 +2021-01-25,135.82000,137.01000,134.84000,135.23000,128.86600,-0.07%,610115 +2021-01-26,136.14000,136.14000,133.21000,134.24000,127.92300,-0.73%,461343 +2021-01-27,132.96000,134.28900,130.35500,133.02000,126.76000,-0.91%,963400 +2021-01-28,133.63000,136.41000,132.65000,134.50000,128.17100,1.11%,986958 +2021-01-29,133.26000,134.41000,130.22000,131.66000,125.46400,-2.11%,1108846 +2021-02-01,133.47000,139.31000,132.71000,138.16000,131.65900,4.94%,1230669 +2021-02-02,138.74000,142.40000,138.37000,141.44000,134.78400,2.37%,713074 +2021-02-03,140.53000,141.92000,139.37000,140.99000,134.35500,-0.32%,768277 +2021-02-04,145.71000,149.99000,144.82000,149.98000,142.92200,6.38%,1211727 +2021-02-05,151.27300,151.27300,147.52000,150.97000,143.86600,0.66%,630930 +2021-02-08,152.08000,153.95000,150.02000,150.39000,143.31300,-0.38%,1436353 +2021-02-09,150.39000,151.75000,149.27000,151.56000,144.42800,0.78%,752230 +2021-02-10,155.26000,157.94000,154.31000,157.34000,149.93600,3.81%,1019934 +2021-02-11,156.98000,157.10000,154.15500,156.91000,149.52600,-0.27%,730465 +2021-02-12,157.02000,157.02000,154.41000,155.40000,148.08700,-0.96%,573729 +2021-02-16,154.78000,156.77000,154.66000,155.93000,148.59200,0.34%,739966 +2021-02-17,155.61000,158.58000,154.30000,157.86000,150.43200,1.24%,870883 +2021-02-18,156.80000,158.08000,156.55000,156.65000,149.27900,-0.77%,672239 +2021-02-19,157.25000,162.42000,156.80200,160.75000,153.18600,2.62%,1035372 +2021-02-22,158.60000,160.78000,158.32000,159.32000,151.82300,-0.89%,585981 +2021-02-23,158.46000,158.46000,154.43000,157.18000,149.78400,-1.34%,772417 +2021-02-24,154.63000,162.73000,154.01000,162.10000,154.85300,3.13%,700988 +2021-02-25,160.97000,161.41500,156.51000,156.89000,149.87600,-3.21%,788894 +2021-02-26,158.36000,159.71000,155.67000,156.89000,149.87600,,954361 +2021-03-01,160.10000,161.86000,158.62000,160.57000,153.39200,2.35%,786835 +2021-03-02,160.00000,160.81000,156.84000,157.10000,150.07700,-2.16%,701691 +2021-03-03,156.49000,157.00000,154.38000,155.66000,148.70100,-0.92%,961077 +2021-03-04,154.88000,155.78000,148.91000,151.44000,144.67000,-2.71%,1072103 +2021-03-05,153.82000,155.25000,149.21500,154.48000,147.57400,2.01%,891174 +2021-03-08,154.07000,157.20000,152.90500,155.14000,148.20400,0.43%,774180 +2021-03-09,155.87000,157.32000,154.17000,154.47000,147.56400,-0.43%,849171 +2021-03-10,155.67000,158.27000,154.29500,156.44000,149.44600,1.28%,684658 +2021-03-11,157.11000,161.01500,156.18000,159.99000,152.83800,2.27%,703076 +2021-03-12,161.02000,162.00000,158.99000,160.06000,152.90400,0.04%,639911 +2021-03-15,159.69000,161.34000,158.50000,161.27000,154.06000,0.76%,504504 +2021-03-16,162.13000,162.20000,160.02000,160.97000,153.77400,-0.19%,524727 +2021-03-17,160.15000,160.63000,157.57000,160.40000,153.22900,-0.35%,715682 +2021-03-18,157.30000,159.91500,156.59000,157.10000,150.07700,-2.06%,766288 +2021-03-19,156.27000,159.42000,154.74000,158.03000,150.96500,0.59%,1663372 +2021-03-22,158.20000,160.35000,157.18000,159.30000,152.17800,0.80%,639606 +2021-03-23,158.85000,159.92500,155.17500,156.06000,149.08300,-2.03%,773258 +2021-03-24,156.74000,159.63000,156.10000,156.41000,149.41800,0.22%,819072 +2021-03-25,156.01500,160.40000,154.53000,159.62000,152.48400,2.05%,1004572 +2021-03-26,158.75000,168.03000,158.59000,167.90000,160.39400,5.19%,1342639 +2021-03-29,167.74000,168.96000,163.80000,165.06000,157.68100,-1.69%,821988 +2021-03-30,163.97000,165.33000,161.34000,164.82000,157.45200,-0.15%,549447 +2021-03-31,165.77000,166.40000,164.06000,165.75000,158.34000,0.56%,763369 +2021-04-01,167.63000,169.64000,166.59000,169.44000,161.86500,2.23%,722820 +2021-04-05,170.40000,172.79000,169.50000,171.53000,163.86200,1.23%,704419 +2021-04-06,170.79000,171.56000,169.56000,171.52000,163.85200,-0.01%,785696 +2021-04-07,171.29000,171.30000,169.85000,170.32000,162.70600,-0.70%,483755 +2021-04-08,176.33000,176.33000,172.18000,174.59000,166.78500,2.51%,782791 +2021-04-09,173.80000,175.68000,172.70000,175.44000,167.59700,0.49%,855239 +2021-04-12,175.44000,175.56000,173.32000,174.25000,166.46000,-0.68%,777512 +2021-04-13,174.05000,176.18000,173.59000,175.89000,168.02700,0.94%,578085 +2021-04-14,176.99000,178.93000,175.44000,178.13000,170.16700,1.27%,1199640 +2021-04-15,178.78000,181.04000,176.92000,180.82000,172.73600,1.51%,893703 +2021-04-16,184.58000,184.58000,181.57500,184.01000,175.78400,1.76%,965637 +2021-04-19,183.10000,184.05600,181.91000,182.20000,174.05500,-0.98%,856801 +2021-04-20,181.31000,183.63000,179.72000,180.74000,172.66000,-0.80%,784825 +2021-04-21,181.38000,182.61000,180.80000,181.83000,173.70100,0.60%,816073 +2021-04-22,182.67000,183.11000,180.26000,180.87000,172.78400,-0.53%,587782 +2021-04-23,181.91000,183.52000,180.93000,182.61000,174.44600,0.96%,775245 +2021-04-26,182.76000,184.00000,181.64000,183.11000,174.92400,0.27%,613990 +2021-04-27,183.01000,183.72000,181.67000,183.49000,175.28700,0.21%,472313 +2021-04-28,183.43000,183.85000,181.10500,182.03000,173.89200,-0.80%,423214 +2021-04-29,183.22000,184.02000,181.95000,182.50000,174.34100,0.26%,515642 +2021-04-30,181.46000,181.46000,177.86000,178.33000,170.35800,-2.28%,863414 +2021-05-03,180.26000,180.77000,177.51200,179.20000,171.18900,0.49%,724644 +2021-05-04,178.56000,179.09500,175.02000,176.30000,168.41800,-1.62%,973742 +2021-05-05,174.64500,176.00000,169.04000,171.40000,163.73700,-2.78%,1464544 +2021-05-06,171.06000,172.92000,166.41000,172.60000,164.88400,0.70%,1314465 +2021-05-07,172.67000,175.38000,171.97000,174.87000,167.05200,1.32%,784459 +2021-05-10,174.87000,175.39000,171.40000,171.42000,163.75700,-1.97%,545639 +2021-05-11,168.60000,169.64000,166.66000,167.64000,160.14600,-2.21%,1497884 +2021-05-12,164.63000,166.43000,162.57000,163.48000,156.17200,-2.48%,1228297 +2021-05-13,164.95000,169.76000,163.66000,168.53000,160.99600,3.09%,1242346 +2021-05-14,169.88000,170.06000,166.35000,169.45000,161.87500,0.55%,878311 +2021-05-17,167.89000,169.27000,166.62000,169.14000,161.57800,-0.18%,642027 +2021-05-18,169.56000,169.84000,167.80000,167.87000,160.36500,-0.75%,736791 +2021-05-19,164.92000,168.24000,164.34800,168.03000,160.51800,0.10%,569858 +2021-05-20,168.03000,168.76000,166.85500,168.06000,160.54700,0.02%,847520 +2021-05-21,168.52000,169.76000,167.07000,168.07000,160.55600,0.01%,772907 +2021-05-24,169.23000,169.97800,168.03000,168.56000,161.40700,0.29%,471582 +2021-05-25,169.59000,169.85000,166.36000,166.73000,159.65400,-1.09%,450933 +2021-05-26,166.80000,167.37000,164.92000,166.08000,159.03200,-0.39%,1283474 +2021-05-27,166.93000,168.14000,166.04000,167.18000,160.08500,0.66%,1271157 +2021-05-28,167.31000,168.08000,162.94000,165.42000,158.40000,-1.05%,948041 +2021-06-01,165.95700,166.94000,163.46000,163.87000,156.91600,-0.94%,817679 +2021-06-02,164.59000,165.96000,164.35500,164.96000,157.95900,0.67%,641109 +2021-06-03,163.04000,166.12000,162.47000,165.28000,158.26600,0.19%,780512 +2021-06-04,165.76000,168.23000,165.51000,167.49000,160.38200,1.34%,622530 +2021-06-07,167.07000,167.82000,165.36000,165.76000,158.72500,-1.03%,682811 +2021-06-08,166.50000,167.49000,165.71000,166.48000,159.41500,0.43%,432778 +2021-06-09,167.00000,167.29000,165.69000,165.81000,158.77300,-0.40%,456324 +2021-06-10,166.17000,167.44000,165.21000,167.41000,160.30500,0.96%,385641 +2021-06-11,168.49000,168.76000,166.98000,168.66000,161.50200,0.75%,588812 +2021-06-14,168.68000,169.62000,167.92000,169.30000,162.11500,0.38%,650497 +2021-06-15,169.61000,172.00000,168.98000,170.93000,163.67600,0.96%,853719 +2021-06-16,170.92000,173.29000,169.90000,171.73000,164.44200,0.47%,1299400 +2021-06-17,170.93000,171.53900,168.20000,169.24000,162.05800,-1.45%,1079804 +2021-06-18,168.19000,169.41000,164.63000,165.78000,158.74500,-2.04%,1457905 +2021-06-21,166.90000,170.39000,166.12000,169.73000,162.52700,2.38%,602758 +2021-06-22,169.25000,171.83000,168.72000,171.14000,163.87700,0.83%,707172 +2021-06-23,170.86000,171.44000,168.85000,169.10000,161.92400,-1.19%,883569 +2021-06-24,170.00000,170.45000,168.61000,170.29000,163.06300,0.70%,465399 +2021-06-25,170.00000,172.58000,169.22000,171.77000,164.48000,0.87%,1102707 +2021-06-28,172.24000,173.97500,171.80000,173.79000,166.41500,1.18%,803468 +2021-06-29,173.31000,176.49000,173.31000,176.33000,168.84700,1.46%,617016 +2021-06-30,176.09000,176.99000,174.38000,174.65000,167.23800,-0.95%,594718 +2021-07-01,174.86000,176.69000,173.43000,175.80000,168.33900,0.66%,537612 +2021-07-02,176.52000,177.68400,176.12000,176.89000,169.38300,0.62%,409752 +2021-07-06,176.65000,176.98000,173.95500,175.97000,168.50200,-0.52%,955455 +2021-07-07,176.65000,178.95000,175.23000,178.83000,171.24100,1.63%,620253 +2021-07-08,176.77000,179.57000,176.00000,176.83000,169.32600,-1.12%,664300 +2021-07-09,176.28000,178.61000,176.07000,177.98000,170.42700,0.65%,775419 +2021-07-12,177.63000,178.54000,175.75000,176.33000,168.84700,-0.93%,627329 +2021-07-13,175.59000,177.02000,173.87000,174.16000,166.76900,-1.23%,653402 +2021-07-14,175.19000,176.77000,174.99000,176.05000,168.57900,1.09%,705658 +2021-07-15,175.52000,175.66000,173.98000,175.36000,167.91800,-0.39%,436945 +2021-07-16,176.07000,177.41000,174.30000,174.44000,167.03700,-0.52%,446754 +2021-07-19,172.17000,173.95000,171.33000,172.43000,165.11200,-1.15%,600687 +2021-07-20,173.32000,177.76000,172.59000,176.24000,168.76100,2.21%,625995 +2021-07-21,176.66000,177.94000,175.96000,177.25000,169.72800,0.57%,545576 +2021-07-22,177.52000,177.94000,176.63500,177.46000,169.92900,0.12%,458279 +2021-07-23,178.57000,181.06000,177.96000,180.95000,173.27100,1.97%,367904 +2021-07-26,180.22000,182.40000,180.22000,181.58000,173.87400,0.35%,453333 +2021-07-27,180.75000,182.49000,178.88000,181.30000,173.60600,-0.15%,534392 +2021-07-28,181.57000,182.15500,179.56000,180.32000,172.66700,-0.54%,544282 +2021-07-29,180.84000,183.78000,180.83000,183.11000,175.33900,1.55%,412166 +2021-07-30,182.74000,183.45000,181.53000,183.35000,175.56900,0.13%,670773 +2021-08-02,184.80000,185.45000,183.28000,183.67000,175.87500,0.17%,575280 +2021-08-03,184.51000,185.41000,182.33000,185.29000,177.42700,0.88%,693538 +2021-08-04,183.28000,190.67000,179.24000,188.24000,180.25100,1.59%,1219273 +2021-08-05,190.01000,191.05000,187.32000,190.62000,182.53000,1.26%,806633 +2021-08-06,189.95000,192.72000,189.67000,190.05000,181.98500,-0.30%,686999 +2021-08-09,188.96500,190.03500,188.00000,189.63000,181.58200,-0.22%,592219 +2021-08-10,190.22000,192.77400,189.38000,191.52000,183.39200,1.00%,774854 +2021-08-11,192.45000,196.24000,191.84000,195.96000,187.64400,2.32%,892952 +2021-08-12,195.80000,198.29000,195.26000,197.91000,189.51100,1.00%,622419 +2021-08-13,191.33500,198.54000,191.33500,198.32000,189.90400,0.21%,650923 +2021-08-16,198.10000,199.05000,196.77000,199.02000,190.57400,0.35%,804276 +2021-08-17,198.97500,198.97500,194.95000,196.69000,188.34300,-1.17%,612685 +2021-08-18,196.39000,197.83000,195.04000,195.27000,186.98300,-0.72%,424533 +2021-08-19,193.35100,195.17000,192.02000,194.33000,186.08300,-0.48%,633225 +2021-08-20,194.62000,196.53000,194.20000,195.77000,187.46200,0.74%,519982 +2021-08-23,196.34000,197.31000,195.42500,196.90000,188.54400,0.58%,390512 +2021-08-24,196.75000,198.22000,196.50000,196.95000,188.97500,0.03%,494923 +2021-08-25,196.65000,199.10000,196.38000,198.38000,190.34700,0.73%,542179 +2021-08-26,198.36000,199.10500,197.24600,198.07000,190.04900,-0.16%,540023 +2021-08-27,197.85000,199.45000,196.87000,199.25000,191.18200,0.60%,781404 +2021-08-30,199.79000,201.36000,198.62000,200.74000,192.61100,0.75%,654227 +2021-08-31,200.76000,201.35000,199.32000,200.61000,192.48700,-0.06%,984577 +2021-09-01,200.95000,201.36000,198.40000,200.29000,192.17900,-0.16%,529001 +2021-09-02,200.67400,203.34000,200.67400,203.26000,195.02900,1.48%,471278 +2021-09-03,202.36000,203.82000,202.16000,202.70000,194.49200,-0.28%,384381 +2021-09-07,201.80000,202.26000,200.26500,201.25000,193.10100,-0.72%,512711 +2021-09-08,200.39000,200.66000,198.49500,200.39000,192.27500,-0.43%,658862 +2021-09-09,200.07000,202.12000,199.33000,199.55000,191.46900,-0.42%,632258 +2021-09-10,200.41000,201.92000,197.71000,197.99000,189.97300,-0.78%,541265 +2021-09-13,199.86000,200.09000,195.35000,196.77000,188.80200,-0.62%,603680 +2021-09-14,198.70000,198.70000,192.51000,193.48000,185.64500,-1.67%,820458 +2021-09-15,192.71000,195.53300,191.48400,195.09000,187.19000,0.83%,1130482 +2021-09-16,194.22000,195.85500,193.75000,194.34000,186.47000,-0.38%,801113 +2021-09-17,192.88000,193.68000,190.17000,191.14000,183.40000,-1.65%,1866858 +2021-09-20,187.60000,190.00000,185.72000,187.80000,180.19500,-1.75%,800773 +2021-09-21,188.31000,188.99000,185.76000,187.76000,180.15700,-0.02%,656703 +2021-09-22,188.54000,190.88600,188.54000,189.63000,181.95100,1.00%,490759 +2021-09-23,189.12000,194.31000,189.07000,192.52000,184.72400,1.52%,401397 +2021-09-24,191.55000,193.70000,191.11000,193.06000,185.24200,0.28%,439796 +2021-09-27,191.98000,193.76000,191.45000,192.29000,184.50300,-0.40%,446363 +2021-09-28,190.65000,191.09000,185.59000,186.14000,178.60200,-3.20%,603430 +2021-09-29,188.12000,188.67000,183.94000,185.39000,177.88300,-0.40%,468308 +2021-09-30,186.01000,187.10000,181.89000,182.02000,174.64900,-1.82%,919324 +2021-10-01,182.66000,186.42000,180.25000,185.71000,178.19000,2.03%,850590 +2021-10-04,185.24000,187.47000,182.22000,182.65000,175.25400,-1.65%,1010606 +2021-10-05,183.06000,185.67000,181.82000,184.13000,176.67400,0.81%,576842 +2021-10-06,178.55000,178.55000,172.24000,175.53000,168.42200,-4.67%,1253978 +2021-10-07,177.28000,178.78000,176.58000,177.46000,170.27400,1.10%,817137 +2021-10-08,178.03000,178.08000,176.12000,176.88000,169.71700,-0.33%,558708 +2021-10-11,175.60000,176.49000,174.37000,174.57000,167.50100,-1.31%,593379 +2021-10-12,175.55000,175.80000,173.15000,173.61000,166.58000,-0.55%,613459 +2021-10-13,174.49500,175.63000,172.88000,174.02000,166.97300,0.24%,761936 +2021-10-14,175.81000,178.23000,174.64000,177.53000,170.34100,2.02%,716486 +2021-10-15,177.79000,179.13500,177.10500,177.72000,170.52300,0.11%,709394 +2021-10-18,178.97000,190.71500,178.96000,186.23000,178.68900,4.79%,1628757 +2021-10-19,186.74000,187.77000,185.56000,187.63000,180.03200,0.75%,550380 +2021-10-20,188.06000,189.49000,187.72000,188.39000,180.76100,0.41%,697468 +2021-10-21,188.28000,190.67000,187.64500,190.55000,182.83400,1.15%,585164 +2021-10-22,190.55000,193.11000,190.55000,191.47000,183.71700,0.48%,431744 +2021-10-25,191.58000,192.92000,190.41000,191.54000,183.78400,0.04%,431044 +2021-10-26,192.28000,192.28000,188.28000,188.47000,180.83800,-1.60%,628309 +2021-10-27,188.46000,188.46000,184.13000,184.37000,176.90400,-2.18%,645738 +2021-10-28,184.85000,187.47000,184.67000,185.94000,178.41100,0.85%,648570 +2021-10-29,184.25000,187.26500,184.25000,186.65000,179.09200,0.38%,502980 +2021-11-01,186.79000,189.14000,186.79000,187.64000,180.04200,0.53%,704591 +2021-11-02,187.55000,189.55000,186.37000,189.21000,181.54800,0.84%,881183 +2021-11-03,189.38000,189.38000,182.02000,185.54000,178.02700,-1.94%,831247 +2021-11-04,187.49000,189.05000,184.68000,185.00000,177.50900,-0.29%,1136735 +2021-11-05,185.81000,189.81500,185.21600,187.07000,179.49500,1.12%,1369575 +2021-11-08,187.78000,188.95000,184.60000,185.32000,177.81600,-0.94%,662245 +2021-11-09,185.65000,188.01000,185.29000,187.02000,179.44700,0.92%,744335 +2021-11-10,185.76000,191.42000,185.76000,188.80000,181.15500,0.95%,950210 +2021-11-11,188.69000,190.86000,186.36000,188.32000,180.69400,-0.25%,511183 +2021-11-12,189.63000,191.72000,188.18000,191.08000,183.34200,1.47%,384428 +2021-11-15,191.47000,192.75000,190.31000,190.85000,183.12200,-0.12%,532446 +2021-11-16,190.35000,195.61000,189.94000,194.98000,187.08500,2.16%,914944 +2021-11-17,195.14000,195.79000,194.23500,195.24000,187.33400,0.13%,681654 +2021-11-18,195.27000,195.71000,192.65500,195.23000,187.32400,-0.01%,595967 +2021-11-19,195.38700,198.09500,194.85000,196.06000,188.12100,0.43%,748278 +2021-11-22,196.89000,200.53000,195.00000,196.20000,188.25500,0.07%,659956 +2021-11-23,195.32000,197.07500,192.68000,195.84000,188.38900,-0.18%,603484 +2021-11-24,194.84000,199.91000,194.84000,199.79000,192.18900,2.02%,515503 +2021-11-26,198.29000,199.93000,190.01000,191.16000,183.88700,-4.32%,522528 +2021-11-29,193.86000,196.32000,192.95000,194.80000,187.38900,1.90%,839263 +2021-11-30,194.36000,196.93000,188.01000,189.36000,182.15600,-2.79%,1496847 +2021-12-01,192.01000,194.09000,184.71000,184.81000,177.77900,-2.40%,1033141 +2021-12-02,185.88000,194.94000,185.88000,193.62000,186.25400,4.77%,735271 +2021-12-03,194.02000,194.93000,190.05000,191.67000,184.37800,-1.01%,870618 +2021-12-06,193.03000,196.53000,193.01000,194.38000,186.98500,1.41%,658037 +2021-12-07,196.40000,198.89500,194.84000,198.21000,190.66900,1.97%,545969 +2021-12-08,199.28000,200.40000,197.68000,198.82000,191.25600,0.31%,522924 +2021-12-09,197.80000,198.38500,194.60000,194.69000,187.28300,-2.08%,556611 +2021-12-10,196.50000,196.64000,192.99000,194.87000,187.45600,0.09%,639226 +2021-12-13,193.81000,194.07000,190.55000,191.75000,184.45500,-1.60%,912611 +2021-12-14,191.27000,192.58200,187.50000,189.69000,182.47300,-1.07%,878939 +2021-12-15,189.95000,192.27000,185.96000,192.15000,184.84000,1.30%,966220 +2021-12-16,193.60000,193.60000,187.14900,187.83000,180.68400,-2.25%,1117169 +2021-12-17,187.99000,194.02000,187.54000,190.07000,182.83900,1.19%,8374319 +2021-12-20,186.89000,187.32500,182.05000,186.74000,179.63600,-1.75%,967074 +2021-12-21,188.69000,193.77000,187.66000,193.30000,185.94600,3.51%,621580 +2021-12-22,193.82000,198.95000,193.11500,198.87000,191.30400,2.88%,606091 +2021-12-23,198.07000,203.85000,198.07000,202.76000,195.04600,1.96%,637062 +2021-12-27,203.45000,207.19000,203.16000,207.02000,199.14400,2.10%,461255 +2021-12-28,207.67000,207.67000,205.09000,205.60000,197.77800,-0.69%,291465 +2021-12-29,205.66000,207.47000,205.35000,206.83000,198.96100,0.60%,331121 +2021-12-30,207.16000,207.55000,203.81000,203.97000,196.21000,-1.38%,315063 +2021-12-31,203.55000,205.69000,202.64000,204.78000,196.98900,0.40%,380227 +2022-01-03,205.34000,206.99000,203.38000,205.01000,197.21100,0.11%,850047 +2022-01-04,205.60000,208.70500,205.60000,208.13000,200.21200,1.52%,804216 +2022-01-05,207.65000,208.12500,203.25000,203.53000,195.78700,-2.21%,841755 +2022-01-06,203.66000,206.62000,202.65000,206.21000,198.36500,1.32%,1306461 +2022-01-07,205.90000,206.54000,198.33000,198.38000,190.83300,-3.80%,1122560 +2022-01-10,196.38000,200.60000,192.29000,200.21000,192.59300,0.92%,1232750 +2022-01-11,201.11000,201.98000,196.83000,200.42000,192.79500,0.10%,927037 +2022-01-12,200.82000,202.77500,197.06000,197.40000,189.89000,-1.51%,558126 +2022-01-13,198.24000,198.91500,193.69000,194.05000,186.66800,-1.70%,525708 +2022-01-14,192.08000,193.32000,188.16000,191.64000,184.34900,-1.24%,687524 +2022-01-18,188.49000,191.16000,188.08100,189.94000,182.71400,-0.89%,765546 +2022-01-19,190.37000,192.58000,189.05000,189.40000,182.19400,-0.28%,860411 +2022-01-20,190.72000,194.48000,188.44500,188.98000,181.79000,-0.22%,831523 +2022-01-21,188.64000,189.59500,184.33000,184.66000,177.63500,-2.29%,696655 +2022-01-24,182.37000,185.68000,177.40000,185.15000,178.10600,0.27%,1193171 +2022-01-25,181.33000,183.34000,178.24000,180.85000,173.97000,-2.32%,1017685 +2022-01-26,182.38000,188.21500,179.89000,182.49000,175.54700,0.91%,1170456 +2022-01-27,184.75000,188.03500,180.31000,181.73000,174.81600,-0.42%,775752 +2022-01-28,181.57000,184.86000,178.59000,184.53000,177.51000,1.54%,806850 +2022-01-31,184.15500,189.15000,183.80000,189.05000,181.85800,2.45%,986310 +2022-02-01,188.69000,189.97500,185.97000,189.40000,182.19400,0.19%,704630 +2022-02-02,189.97000,195.31000,189.97000,194.60000,187.19700,2.75%,925381 +2022-02-03,192.81000,195.78000,192.22000,192.97000,185.62900,-0.84%,1473090 +2022-02-04,192.58000,194.37000,189.83000,192.30000,184.98400,-0.35%,691269 +2022-02-07,192.58000,193.58000,189.35000,191.31000,184.03200,-0.51%,638181 +2022-02-08,191.85000,195.29000,190.72000,194.76000,187.35100,1.80%,786695 +2022-02-09,198.55000,199.77000,188.65000,189.96000,182.73300,-2.46%,2115388 +2022-02-10,186.54000,187.77500,182.55000,183.37000,176.39400,-3.47%,1700692 +2022-02-11,183.62000,184.08000,178.27000,178.75000,171.95000,-2.52%,1826017 +2022-02-14,178.75000,180.09000,175.28000,176.10000,169.40000,-1.48%,1505983 +2022-02-15,179.73000,184.45000,178.13000,183.62000,176.63400,4.27%,1010347 +2022-02-16,182.10000,186.11000,180.89000,185.48000,178.42400,1.01%,1023064 +2022-02-17,183.75000,184.26500,181.54000,182.28000,175.34500,-1.73%,816566 +2022-02-18,182.17000,183.91000,180.85800,181.76000,174.84500,-0.29%,690371 +2022-02-22,180.44200,183.69000,177.51000,177.99000,171.21900,-2.07%,919574 +2022-02-23,178.72000,179.98000,168.90000,169.10000,162.66700,-4.99%,1231247 +2022-02-24,164.03000,171.47000,163.29000,171.30000,165.26400,1.30%,1208907 +2022-02-25,171.94000,177.70000,170.35000,177.53000,171.27400,3.64%,986409 +2022-02-28,174.54000,174.93000,169.85000,172.46000,166.38300,-2.86%,1229775 +2022-03-01,171.19000,172.68000,168.17000,169.41000,163.44100,-1.77%,915681 +2022-03-02,170.38000,175.49000,170.37000,174.02000,167.88800,2.72%,635602 +2022-03-03,174.83000,175.88000,172.07000,174.35000,168.20700,0.19%,538899 +2022-03-04,172.25000,173.15000,168.31000,171.57000,165.52500,-1.59%,634127 +2022-03-07,170.62000,170.87000,165.40000,165.44000,159.61100,-3.57%,662396 +2022-03-08,166.34000,169.03500,162.91000,164.78000,158.97400,-0.40%,794268 +2022-03-09,169.16000,171.89500,166.94000,171.00000,164.97500,3.77%,720203 +2022-03-10,168.20000,170.55200,167.03000,170.12000,164.12600,-0.51%,438661 +2022-03-11,171.63000,172.82000,169.82000,170.00000,164.01000,-0.07%,751451 +2022-03-14,170.88000,171.91000,165.19500,166.60000,160.73000,-2.00%,800150 +2022-03-15,167.52000,172.59500,166.75000,172.28000,166.20900,3.41%,751441 +2022-03-16,173.63000,176.80100,169.90000,173.40000,167.29000,0.65%,696053 +2022-03-17,172.59000,176.67000,172.33000,176.41000,170.19400,1.74%,546499 +2022-03-18,175.77000,179.93000,175.19000,179.39000,173.06900,1.69%,963275 +2022-03-21,178.96000,179.99000,177.29500,178.79000,172.49000,-0.33%,447201 +2022-03-22,179.73000,180.28500,177.52000,178.15000,171.87300,-0.36%,633680 +2022-03-23,177.71000,178.33000,174.52000,174.53000,168.38000,-2.03%,377991 +2022-03-24,175.00000,176.47000,174.19500,175.84000,169.64400,0.75%,621215 +2022-03-25,176.89000,177.15000,174.08000,176.15000,169.94300,0.18%,673898 +2022-03-28,175.47000,177.84900,174.82000,177.31000,171.06200,0.66%,1151013 +2022-03-29,179.62000,182.85000,179.06000,180.96000,174.58400,2.06%,1517638 +2022-03-30,180.64000,180.64000,177.60500,178.82000,172.51900,-1.18%,874075 +2022-03-31,179.65000,181.13500,178.41000,178.89000,172.58700,0.04%,1371687 +2022-04-01,179.90000,180.16000,175.00000,177.80000,171.53500,-0.61%,858905 +2022-04-04,177.76000,179.72000,176.78500,178.83000,172.52900,0.58%,650662 +2022-04-05,178.15000,179.45000,176.13000,176.81000,170.58000,-1.13%,587580 +2022-04-06,175.17000,177.36000,174.03000,176.38000,170.16500,-0.24%,868206 +2022-04-07,175.80000,178.27500,174.93000,177.32000,171.07200,0.53%,736189 +2022-04-08,177.42000,177.51000,174.91000,175.55000,169.36400,-1.00%,646511 +2022-04-11,174.94000,175.69000,171.85600,172.21000,166.14200,-1.90%,576898 +2022-04-12,173.25000,175.80000,170.65000,171.65000,165.60200,-0.33%,734319 +2022-04-13,171.34000,172.24000,170.03000,170.97000,164.94600,-0.40%,788987 +2022-04-14,174.12200,176.75000,172.63000,172.97000,166.87500,1.17%,1028725 +2022-04-18,172.72000,174.75000,170.87000,171.68000,165.63100,-0.75%,828065 +2022-04-19,172.15000,175.20000,172.15000,173.94000,167.81100,1.32%,2277115 +2022-04-20,176.05000,181.00000,175.59500,179.00000,172.69300,2.91%,960472 +2022-04-21,179.96000,181.02000,175.80000,176.41000,170.19400,-1.45%,514814 +2022-04-22,175.40000,175.40000,169.27000,169.54000,163.56600,-3.89%,806585 +2022-04-25,169.13000,170.88000,165.37000,170.65000,164.63700,0.65%,810519 +2022-04-26,169.52000,169.96000,163.02000,163.17000,157.42000,-4.38%,1097605 +2022-04-27,163.04000,165.52000,161.66000,162.53000,156.80300,-0.39%,1274118 +2022-04-28,164.08000,168.99000,163.50000,168.64000,162.69800,3.76%,1227162 +2022-04-29,167.68000,169.39000,162.65000,163.18000,157.43000,-3.24%,862475 +2022-05-02,163.02000,164.52000,159.91000,164.13000,158.34700,0.58%,1215650 +2022-05-03,164.81000,168.63000,163.87000,167.68000,161.77200,2.16%,1316623 +2022-05-04,169.00000,177.57000,169.00000,177.11000,170.86900,5.62%,1623363 +2022-05-05,175.15000,176.63000,168.63000,171.21000,165.17700,-3.33%,1190501 +2022-05-06,170.25000,171.97000,166.97000,170.62000,164.60800,-0.34%,792458 +2022-05-09,167.78000,169.60000,164.07000,164.80000,158.99300,-3.41%,742595 +2022-05-10,168.26000,169.71000,164.28000,166.55000,160.68100,1.06%,773418 +2022-05-11,167.00000,170.44000,164.04000,164.45000,158.65500,-1.26%,847049 +2022-05-12,163.25000,167.91000,163.25000,166.79000,160.91300,1.42%,862285 +2022-05-13,167.89000,170.73000,167.44000,169.34000,163.37300,1.53%,746236 +2022-05-16,168.37000,170.67000,166.57000,169.17000,163.20900,-0.10%,724599 +2022-05-17,171.80000,173.31000,170.61500,172.65000,166.56600,2.06%,473880 +2022-05-18,171.25000,172.17000,162.81100,163.73000,157.96100,-5.17%,685845 +2022-05-19,162.52000,164.21000,158.91000,161.95000,156.24300,-1.09%,949443 +2022-05-20,163.21000,163.42000,155.39300,160.20000,154.55500,-1.08%,749696 +2022-05-23,161.85000,163.14500,158.98000,161.25000,155.56800,0.66%,847437 +2022-05-24,159.84000,160.43000,156.12000,158.81000,153.69700,-1.51%,953433 +2022-05-25,157.73000,162.38000,157.22000,161.26000,156.06800,1.54%,1361933 +2022-05-26,163.07000,167.22000,161.96000,166.52000,161.15800,3.26%,777263 +2022-05-27,168.34000,171.10000,168.28000,171.10000,165.59100,2.75%,506777 +2022-05-31,170.22000,171.79000,168.01000,169.86000,164.39100,-0.72%,2237284 +2022-06-01,170.43000,172.12000,168.67000,171.21000,165.69700,0.79%,793799 +2022-06-02,171.77000,176.30000,170.53000,176.13000,170.45900,2.87%,572366 +2022-06-03,174.16000,176.03500,173.58500,175.59000,169.93600,-0.31%,537215 +2022-06-06,176.94000,178.88000,175.59000,175.73000,170.07200,0.08%,848384 +2022-06-07,174.34000,178.51500,173.91000,178.10000,172.36500,1.35%,558894 +2022-06-08,177.23000,177.23000,173.02000,174.34000,168.72600,-2.11%,478720 +2022-06-09,174.03000,176.60000,172.87000,173.59000,168.00100,-0.43%,719020 +2022-06-10,170.70000,171.59000,167.32000,167.34000,161.95200,-3.60%,699708 +2022-06-13,163.50000,165.85000,160.38000,160.88000,155.70000,-3.86%,1041965 +2022-06-14,161.16000,162.85500,160.37000,162.50000,157.26800,1.01%,760425 +2022-06-15,163.38000,166.69000,161.54000,163.85000,158.57400,0.83%,582588 +2022-06-16,160.08000,160.26000,154.72000,155.94000,150.91900,-4.83%,763008 +2022-06-17,157.36000,158.28500,154.13000,156.20000,151.17100,0.17%,1122166 +2022-06-21,158.42000,160.17000,157.68500,159.83000,154.68400,2.32%,643470 +2022-06-22,158.11000,160.84000,156.52000,159.63000,154.49000,-0.13%,568569 +2022-06-23,160.63000,161.07000,156.98000,158.12000,153.02900,-0.95%,703119 +2022-06-24,159.77000,164.37000,159.77000,164.34000,159.04800,3.93%,1191803 +2022-06-27,165.00000,166.36000,162.82000,165.78000,160.44200,0.88%,532597 +2022-06-28,165.72000,166.84000,159.13000,159.37000,154.23800,-3.87%,681284 +2022-06-29,159.37000,159.37000,156.39000,158.08000,152.99000,-0.81%,550761 +2022-06-30,156.01000,158.84000,154.81000,157.56000,152.48700,-0.33%,797196 +2022-07-01,156.40000,159.19500,154.22000,157.00000,151.94500,-0.36%,798080 +2022-07-05,153.81000,157.88000,152.15000,157.75000,152.67100,0.48%,701820 +2022-07-06,158.48000,159.55000,157.05000,158.16000,153.06700,0.26%,464993 +2022-07-07,159.50000,160.98000,159.26000,159.82000,154.67400,1.05%,590602 +2022-07-08,159.17000,161.69000,158.27000,161.53000,156.32900,1.07%,410094 +2022-07-11,160.82000,160.96000,158.44000,158.59000,153.48400,-1.82%,375250 +2022-07-12,159.18000,161.06200,157.30300,158.20000,153.10600,-0.25%,470308 +2022-07-13,155.80000,158.84000,154.61400,158.30000,153.20300,0.06%,485734 +2022-07-14,157.72000,159.56000,155.56000,158.77000,153.65800,0.30%,512260 +2022-07-15,160.08000,161.69000,159.59000,161.51000,156.31000,1.73%,511316 +2022-07-18,161.69000,163.53000,159.11000,159.67000,154.52900,-1.14%,461679 +2022-07-19,162.05000,167.75000,162.05000,167.53000,162.13600,4.92%,639282 +2022-07-20,167.19000,169.65000,166.27000,169.21000,163.76200,1.00%,454191 +2022-07-21,169.00000,171.42000,168.56000,171.25000,165.73600,1.21%,456683 +2022-07-22,171.27000,171.76000,168.58000,170.10000,164.62300,-0.67%,710044 +2022-07-25,171.08000,171.24000,169.20000,170.44000,164.95200,0.20%,272524 +2022-07-26,170.77000,171.20000,169.42000,170.10000,164.62300,-0.20%,623488 +2022-07-27,170.93000,175.70000,170.41000,174.80000,169.17200,2.76%,538616 +2022-07-28,175.34000,178.44000,174.37000,178.15000,172.41400,1.92%,707607 +2022-07-29,178.54000,182.05000,177.84000,181.53000,175.68500,1.90%,963332 +2022-08-01,180.01000,182.78000,179.44000,181.51000,175.66600,-0.01%,766365 +2022-08-02,181.19000,182.39000,179.43000,180.33000,174.52400,-0.65%,939573 +2022-08-03,180.33000,182.73000,177.72500,181.96000,176.10100,0.90%,1019187 +2022-08-04,181.04000,182.24000,178.82000,180.02000,174.22400,-1.07%,832547 +2022-08-05,178.18000,180.27000,177.44000,179.69000,173.90400,-0.18%,823713 +2022-08-08,180.23000,181.30000,177.50000,178.58000,172.83000,-0.62%,875989 +2022-08-09,177.70000,178.69000,172.12000,172.52000,166.96500,-3.39%,1401410 +2022-08-10,175.83000,176.57000,174.36000,176.01000,170.34300,2.02%,733220 +2022-08-11,178.16000,178.61000,175.33500,175.71000,170.05200,-0.17%,613906 +2022-08-12,176.87000,180.67000,175.31000,180.27000,174.46600,2.60%,571496 +2022-08-15,178.88000,181.90000,177.82000,181.67000,175.82000,0.78%,1449067 +2022-08-16,181.04000,183.94000,180.50000,183.55000,177.64000,1.03%,582397 +2022-08-17,183.55000,183.94000,181.13000,182.62000,176.74000,-0.51%,943047 +2022-08-18,183.18000,187.26000,183.02000,187.11000,181.08500,2.46%,1026554 +2022-08-19,186.35000,188.89500,185.76000,188.37000,182.30500,0.67%,1334978 +2022-08-22,186.07000,187.20000,184.66000,185.11000,179.15000,-1.73%,1243741 +2022-08-23,185.24000,186.25000,184.53000,184.87000,178.91700,-0.13%,863914 +2022-08-24,184.35000,185.47000,183.37000,184.40000,178.94600,-0.25%,683068 +2022-08-25,184.68000,187.95000,184.68000,187.90000,182.34300,1.90%,522335 +2022-08-26,187.90000,187.90000,179.38000,179.69000,174.37600,-4.37%,987137 +2022-08-29,177.88000,179.28500,176.87000,178.00000,172.73600,-0.94%,857516 +2022-08-30,178.00000,178.13500,174.53700,175.07000,169.89200,-1.65%,817370 +2022-08-31,175.68000,175.88000,170.33000,170.70000,165.65200,-2.50%,1180675 +2022-09-01,169.50000,170.89000,167.94500,170.51000,165.46700,-0.11%,788551 +2022-09-02,172.48000,173.04000,167.78000,168.50000,163.51700,-1.18%,549061 +2022-09-06,169.75000,170.23500,167.15000,169.37000,164.36100,0.52%,630236 +2022-09-07,169.60000,173.39500,168.72000,173.07000,167.95200,2.18%,600484 +2022-09-08,171.77000,175.20000,171.53000,174.36000,169.20300,0.75%,480287 +2022-09-09,175.70000,176.75000,174.75000,175.57000,170.37800,0.69%,624567 +2022-09-12,177.15000,177.84000,175.58600,177.78000,172.52200,1.26%,610140 +2022-09-13,173.88000,175.33000,171.64000,172.45000,167.35000,-3.00%,852644 +2022-09-14,172.77000,173.92000,170.30100,172.04000,166.95200,-0.24%,616911 +2022-09-15,171.88000,172.73000,169.13000,169.68000,164.66200,-1.37%,468971 +2022-09-16,168.69000,171.51000,166.81000,170.83000,165.77800,0.68%,1267571 +2022-09-19,169.27000,170.94000,168.07900,170.68000,165.63200,-0.09%,465041 +2022-09-20,169.93000,170.12000,166.86500,168.25000,163.27400,-1.42%,474890 +2022-09-21,168.96000,170.60000,165.40000,165.40000,160.50800,-1.69%,523931 +2022-09-22,165.00000,165.09000,161.24500,162.64000,157.83000,-1.67%,605279 +2022-09-23,161.84000,161.84000,157.70000,159.91000,155.18100,-1.68%,543037 +2022-09-26,159.53000,161.45000,158.02000,158.30000,153.61800,-1.01%,409572 +2022-09-27,159.53000,160.79000,156.07000,157.73000,153.06500,-0.36%,423978 +2022-09-28,158.12000,162.39000,157.28500,161.46000,156.68500,2.36%,901471 +2022-09-29,159.95000,161.50400,158.19000,158.97000,154.26900,-1.54%,712806 +2022-09-30,159.13000,160.35000,155.89000,156.08000,151.46400,-1.82%,717457 +2022-10-03,157.06000,161.19700,156.86500,159.91000,155.18100,2.45%,734919 +2022-10-04,162.91000,166.41000,162.86000,166.34000,161.42100,4.02%,600024 +2022-10-05,164.82000,167.79000,163.90000,166.55000,161.62400,0.13%,351742 +2022-10-06,166.61000,167.73000,164.46000,165.00000,160.12000,-0.93%,539393 +2022-10-07,162.79000,162.79000,158.95000,159.62000,154.89900,-3.26%,750905 +2022-10-10,160.26000,160.26000,156.74000,158.43000,153.74400,-0.75%,576546 +2022-10-11,158.68000,158.68000,151.81500,152.60000,148.08700,-3.68%,1046090 +2022-10-12,153.53000,154.09000,152.44000,152.59000,148.07700,-0.01%,871894 +2022-10-13,149.02000,158.98400,147.91000,157.89000,153.22000,3.47%,867644 +2022-10-14,159.57000,160.00000,153.80000,154.08000,149.52300,-2.41%,687916 +2022-10-17,157.28000,159.67000,157.28000,159.26000,154.55000,3.36%,777089 +2022-10-18,162.72000,163.88000,160.12000,161.18000,156.41300,1.21%,815784 +2022-10-19,160.18000,161.71000,158.54000,159.47000,154.75400,-1.06%,358374 +2022-10-20,160.57000,161.72000,157.35000,158.42000,153.73500,-0.66%,648409 +2022-10-21,158.66000,163.22000,157.50000,162.43000,157.62600,2.53%,555850 +2022-10-24,163.47000,165.38000,162.51500,164.70000,159.82900,1.40%,484007 +2022-10-25,164.96000,168.67000,164.96000,168.56000,163.57500,2.34%,548803 +2022-10-26,167.72000,169.44900,166.19000,167.58000,162.62400,-0.58%,516188 +2022-10-27,168.96000,169.67000,166.97500,168.43000,163.44900,0.51%,649119 +2022-10-28,168.44000,173.69000,168.42000,172.88000,167.76700,2.64%,513347 +2022-10-31,171.77000,174.15000,171.18500,172.81000,167.69900,-0.04%,839775 +2022-11-01,174.06000,174.70000,170.50000,172.58000,167.47600,-0.13%,1006919 +2022-11-02,169.32000,179.25800,167.60000,172.40000,167.30100,-0.10%,1351170 +2022-11-03,169.53000,173.40000,166.00000,172.83000,167.71900,0.25%,934721 +2022-11-04,175.41000,175.65000,168.96000,172.41000,167.31100,-0.24%,646568 +2022-11-07,172.67000,173.36000,170.17500,172.31000,167.21400,-0.06%,529984 +2022-11-08,173.39000,177.05500,172.20000,175.72000,170.52300,1.98%,598911 +2022-11-09,174.56000,175.65000,171.75000,172.09000,167.00100,-2.07%,430251 +2022-11-10,178.94000,185.78000,178.18000,185.50000,180.01400,7.79%,772891 +2022-11-11,186.71000,188.87000,184.10000,184.35000,178.89800,-0.62%,531819 +2022-11-14,183.74000,186.06400,182.42000,182.49000,177.09300,-1.01%,416811 +2022-11-15,185.27000,186.08000,182.86000,184.83000,179.36400,1.28%,297669 +2022-11-16,184.65000,184.65000,182.60000,182.88000,177.47100,-1.06%,581450 +2022-11-17,180.79000,183.23000,179.49500,183.20000,177.78200,0.17%,293655 +2022-11-18,184.97000,186.24000,183.46000,185.60000,180.11100,1.31%,369250 +2022-11-21,185.50000,186.76000,183.92000,185.12000,179.64500,-0.26%,479534 +2022-11-22,186.30000,189.34000,185.33000,188.50000,182.92500,1.83%,452081 +2022-11-23,188.34000,190.74000,187.71400,189.24000,184.21600,0.39%,320602 +2022-11-25,188.78000,189.43000,188.00000,188.20000,183.20300,-0.55%,231939 +2022-11-28,187.18000,188.11000,184.60000,185.30000,180.38000,-1.54%,977787 +2022-11-29,185.10000,185.84000,182.32000,184.08000,179.19300,-0.66%,703481 +2022-11-30,183.82000,188.93000,182.89000,188.64000,183.63200,2.48%,1488256 +2022-12-01,190.00000,192.00000,188.94500,191.21000,186.13400,1.36%,666067 +2022-12-02,188.50000,190.70000,187.69000,190.02000,184.97500,-0.62%,684778 +2022-12-05,188.39000,188.39000,185.20500,186.93000,181.96700,-1.63%,525371 +2022-12-06,187.27000,187.27000,183.12300,184.74000,179.83500,-1.17%,354260 +2022-12-07,184.72000,185.78000,183.40000,184.85000,179.94200,0.06%,589912 +2022-12-08,185.49000,187.18000,184.48000,186.95000,181.98700,1.14%,401015 +2022-12-09,187.20000,188.28000,185.35000,185.48000,180.55600,-0.79%,344926 +2022-12-12,185.93000,189.68000,185.44000,189.62000,184.58600,2.23%,509549 +2022-12-13,195.00000,195.00000,189.68000,192.98000,187.85700,1.77%,905541 +2022-12-14,192.61000,197.00000,190.86000,192.03000,186.93200,-0.49%,660160 +2022-12-15,189.33000,191.99000,183.47000,184.20000,179.31000,-4.08%,550030 +2022-12-16,182.91000,183.77000,179.44000,181.28000,176.46700,-1.59%,1176494 +2022-12-19,180.63000,181.09000,177.84000,178.33000,173.59500,-1.63%,458923 +2022-12-20,178.40000,179.16600,177.45000,178.94000,174.18900,0.34%,496668 +2022-12-21,180.66000,183.10000,179.71000,181.09000,176.28200,1.20%,572115 +2022-12-22,179.48000,180.83000,175.54000,177.82000,173.09900,-1.81%,576637 +2022-12-23,177.34000,178.61000,176.40000,178.14000,173.41100,0.18%,350709 +2022-12-27,179.05000,180.09600,177.60000,178.99000,174.23800,0.48%,566984 +2022-12-28,179.16000,179.69000,175.34000,175.47000,170.81100,-1.97%,396903 +2022-12-29,176.73000,180.66000,176.11000,179.86000,175.08500,2.50%,387528 +2022-12-30,178.55000,178.70000,176.48000,178.58000,173.83900,-0.71%,337866 +2023-01-03,179.40000,181.02000,178.04000,179.51000,174.74400,0.52%,515349 +2023-01-04,181.52000,182.97000,179.86800,181.15000,176.34100,0.91%,630757 +2023-01-05,179.60000,180.55000,177.61000,178.06000,173.33300,-1.71%,635011 +2023-01-06,180.33000,183.76500,179.48000,183.22000,178.35600,2.90%,443885 +2023-01-09,183.80000,186.87000,183.18500,183.96000,179.07600,0.40%,567005 +2023-01-10,183.45000,186.49000,182.87000,186.38000,181.43200,1.32%,349015 +2023-01-11,186.96000,190.70000,186.78500,190.58000,185.52000,2.25%,506472 +2023-01-12,190.89000,193.60500,189.28000,193.39000,188.25600,1.47%,686236 +2023-01-13,192.01000,195.29500,192.00000,194.85000,189.67700,0.75%,713683 +2023-01-17,195.15000,198.28000,194.03000,197.62000,192.37300,1.42%,1108177 +2023-01-18,199.00000,201.00000,197.39000,198.09000,192.83100,0.24%,1370316 +2023-01-19,197.32000,198.22500,195.74000,197.29000,192.05200,-0.40%,1432417 +2023-01-20,197.16000,199.11000,196.75500,198.76000,193.48300,0.75%,1139335 +2023-01-23,198.94000,201.78000,197.85000,199.97000,194.66100,0.61%,691928 +2023-01-24,199.62000,199.62000,196.58000,197.14000,191.90600,-1.42%,754636 +2023-01-25,194.66000,194.98000,189.38000,192.12000,187.01900,-2.55%,861958 +2023-01-26,193.61000,195.06500,191.89000,194.30000,189.14200,1.13%,753820 +2023-01-27,193.11000,194.41000,192.81000,193.29000,188.15800,-0.52%,758280 +2023-01-30,192.43000,194.94000,192.26000,194.03000,188.87900,0.38%,709028 +2023-01-31,194.50000,196.12000,191.26000,196.03000,190.82600,1.03%,871410 +2023-02-01,194.77000,200.41500,194.77000,199.18000,193.89200,1.61%,722068 +2023-02-02,200.58000,203.35000,200.28000,202.08000,196.71500,1.46%,1250940 +2023-02-03,200.08000,203.56500,200.08000,201.08000,195.74200,-0.49%,742091 +2023-02-06,199.33000,201.75000,199.02000,200.06000,194.74900,-0.51%,903861 +2023-02-07,198.87000,199.80000,195.41000,199.29000,193.99900,-0.38%,966102 +2023-02-08,200.45000,204.77000,195.26000,201.66000,196.30600,1.19%,1471035 +2023-02-09,203.70000,203.98000,202.03000,203.36000,197.96100,0.84%,1579275 +2023-02-10,203.08000,205.77000,201.98000,205.64000,200.18000,1.12%,1190223 +2023-02-13,206.00000,211.40000,205.81000,211.20000,205.59300,2.70%,1441983 +2023-02-14,209.68000,210.72000,206.32000,208.09000,202.56500,-1.47%,902100 +2023-02-15,206.51000,212.70000,206.51000,212.62000,206.97500,2.18%,954638 +2023-02-16,211.87000,214.96000,210.92000,214.25000,208.56200,0.77%,1409010 +2023-02-17,213.44000,215.00000,212.25000,213.93000,208.25000,-0.15%,1073662 +2023-02-21,213.04000,213.04000,204.92000,205.50000,200.04400,-3.94%,1106350 +2023-02-22,205.94000,205.94000,202.68000,203.99000,198.57400,-0.73%,688740 +2023-02-23,205.80000,205.80000,202.28000,204.62000,199.76200,0.31%,591364 +2023-02-24,201.72000,203.20000,201.45000,202.53000,197.72100,-1.02%,529546 +2023-02-27,204.12000,204.55000,201.63000,202.52000,197.71200,,690375 +2023-02-28,202.33000,204.29000,202.06000,202.42000,197.61400,-0.05%,819114 +2023-03-01,202.14000,203.45000,200.34000,200.78000,196.01300,-0.81%,521154 +2023-03-02,199.80000,202.25500,199.17000,201.52000,196.73500,0.37%,517608 +2023-03-03,202.29000,202.57000,200.88000,201.63000,196.84300,0.05%,658200 +2023-03-06,201.91000,203.68000,201.91000,202.99000,198.17100,0.67%,625393 +2023-03-07,202.98000,203.35000,198.68000,199.33000,194.59700,-1.80%,468976 +2023-03-08,199.30000,200.41700,198.50000,199.98000,195.23200,0.33%,568663 +2023-03-09,200.71000,201.66500,196.11000,196.21000,191.55200,-1.89%,582415 +2023-03-10,194.63000,194.63000,189.15000,190.47000,185.94800,-2.93%,699104 +2023-03-13,188.83000,191.70000,188.05000,188.42000,183.94600,-1.08%,729589 +2023-03-14,190.48000,193.50000,189.41000,191.30000,186.75800,1.53%,872579 +2023-03-15,187.98000,190.89000,185.14000,188.65000,184.17100,-1.39%,926847 +2023-03-16,187.10000,193.79000,186.55000,193.58000,188.98400,2.61%,933748 +2023-03-17,193.58000,193.58000,186.50000,188.05000,183.58500,-2.86%,1622270 +2023-03-20,188.51000,191.58500,188.41000,191.44000,186.89500,1.80%,615084 +2023-03-21,192.68000,195.00000,192.37000,194.49000,189.87200,1.59%,620805 +2023-03-22,194.03000,195.62500,190.60000,190.68000,186.15300,-1.96%,574480 +2023-03-23,191.20000,193.79000,189.42000,191.10000,186.56300,0.22%,689888 +2023-03-24,190.36000,191.71000,187.57000,191.71000,187.15800,0.32%,580555 +2023-03-27,192.61500,194.18000,191.24000,191.67000,187.11900,-0.02%,768229 +2023-03-28,190.89000,191.20500,184.34000,185.82000,181.40800,-3.05%,955388 +2023-03-29,187.25000,188.63000,186.41500,188.30000,183.82900,1.33%,585900 +2023-03-30,190.08000,190.86000,189.20000,190.07000,185.55700,0.94%,695385 +2023-03-31,190.49000,195.04000,190.15000,194.89000,190.26300,2.54%,945096 +2023-04-03,194.09000,195.47000,193.47000,193.69000,189.09100,-0.62%,738339 +2023-04-04,194.14000,194.14000,187.84000,189.27000,184.77600,-2.28%,627706 +2023-04-05,188.42000,189.36000,187.30000,187.97000,183.50700,-0.69%,634014 +2023-04-06,186.86000,187.25500,185.32000,185.50000,181.09600,-1.31%,545168 +2023-04-10,185.07000,189.30000,184.45000,189.04000,184.55200,1.91%,708445 +2023-04-11,189.73000,190.46000,188.26000,188.50000,184.02500,-0.29%,528985 +2023-04-12,190.00000,190.52000,187.33000,188.09000,183.62400,-0.22%,547784 +2023-04-13,188.58000,189.36000,185.84000,189.21000,184.71800,0.60%,455220 +2023-04-14,188.86000,190.43000,185.13500,186.96000,182.52100,-1.19%,840485 +2023-04-17,187.29000,188.94000,186.82000,188.92000,184.43500,1.05%,559091 +2023-04-18,190.49000,191.58000,188.89000,190.29000,185.77200,0.73%,691020 +2023-04-19,163.69000,167.08000,160.66000,165.12000,161.20000,-13.23%,5335806 +2023-04-20,164.15000,167.01000,162.97500,164.68000,160.77000,-0.27%,2185987 +2023-04-21,164.66000,164.92000,161.53000,163.13000,159.25700,-0.94%,1078603 +2023-04-24,162.80000,166.12000,162.80000,165.94000,162.00000,1.72%,961973 +2023-04-25,165.37000,166.28000,164.29000,165.11000,161.19000,-0.50%,1122488 +2023-04-26,164.88000,165.75000,163.72500,165.12000,161.20000,0.01%,1432984 +2023-04-27,165.83000,168.33000,164.49000,168.03000,164.04100,1.76%,1128529 +2023-04-28,168.51000,169.79000,168.09000,169.59000,165.56400,0.93%,1126292 +2023-05-01,169.71000,171.37000,168.91500,170.32000,166.27600,0.43%,1349115 +2023-05-02,169.47000,170.27000,165.24000,167.86000,163.87500,-1.44%,1463076 +2023-05-03,171.76000,172.00000,164.68000,164.97000,161.05300,-1.72%,1103067 +2023-05-04,163.21000,165.92500,162.59000,163.86000,159.97000,-0.67%,1461538 +2023-05-05,165.61000,167.71000,165.20000,165.99000,162.04900,1.30%,1088924 +2023-05-08,165.29000,166.98000,165.10000,166.13000,162.18600,0.08%,1073368 +2023-05-09,165.21000,168.11000,164.62000,167.76000,163.77700,0.98%,972514 +2023-05-10,168.45000,169.14000,166.83500,168.66000,164.65600,0.54%,1043144 +2023-05-11,167.50000,167.95000,166.37000,167.50000,163.52300,-0.69%,792877 +2023-05-12,168.64000,170.27000,167.81000,170.24000,166.19800,1.64%,545804 +2023-05-15,170.58000,171.44000,168.65000,171.41000,167.34000,0.69%,767160 +2023-05-16,170.41000,171.30300,169.86000,170.03000,165.99300,-0.81%,731453 +2023-05-17,170.88000,173.62000,169.93000,173.25000,169.13700,1.89%,1146539 +2023-05-18,173.98000,175.03000,172.54000,174.73000,170.58200,0.85%,851805 +2023-05-19,175.69000,175.97000,172.26000,172.59000,168.49200,-1.22%,732087 +2023-05-22,173.03000,175.87500,172.61000,175.71000,171.53800,1.81%,731550 +2023-05-23,174.19000,174.47000,170.00000,170.20000,166.15900,-3.14%,1124039 +2023-05-24,169.86000,169.86000,167.57000,167.74000,164.33300,-1.45%,829610 +2023-05-25,168.33000,171.63000,168.33000,170.64000,167.17500,1.73%,655423 +2023-05-26,171.00000,174.91000,171.00000,174.22000,170.68200,2.10%,879057 +2023-05-30,175.19000,176.14000,173.91000,174.61000,171.06400,0.22%,693763 +2023-05-31,172.99000,173.63000,171.28000,171.69000,168.20300,-1.67%,1658607 +2023-06-01,171.78000,174.09000,170.96000,173.28000,169.76100,0.93%,618188 +2023-06-02,174.02000,175.77000,173.05000,174.22000,170.68200,0.54%,869763 +2023-06-05,173.60000,173.60000,169.04000,169.34000,165.90100,-2.80%,1398413 +2023-06-06,168.87000,170.59000,167.73000,169.06000,165.62700,-0.17%,951358 +2023-06-07,169.91000,172.24000,169.44000,172.22000,168.72200,1.87%,658995 +2023-06-08,171.47000,171.82500,168.49000,170.06000,166.60600,-1.25%,1044322 +2023-06-09,170.86000,172.00000,169.91000,170.44000,166.97900,0.22%,532882 +2023-06-12,170.59000,173.62500,170.04000,173.27000,169.75100,1.66%,498996 +2023-06-13,173.63000,175.44000,173.46000,175.40000,171.83800,1.23%,554157 +2023-06-14,175.48000,177.88000,175.24000,176.58000,172.99400,0.67%,751206 +2023-06-15,176.27000,179.68000,176.27000,178.20000,174.58100,0.92%,1154867 +2023-06-16,179.49000,180.32000,177.12000,178.15000,174.53200,-0.03%,1528376 +2023-06-20,177.10000,178.88000,176.16000,177.30000,173.69900,-0.48%,705567 +2023-06-21,176.36000,178.39000,175.92000,176.72000,173.13100,-0.33%,714760 +2023-06-22,176.72000,178.97000,176.28000,178.53000,174.90400,1.02%,686990 +2023-06-23,176.92000,179.12000,176.53500,177.40000,173.79700,-0.63%,1065036 +2023-06-26,177.40000,179.51000,176.45000,176.92000,173.32700,-0.27%,906921 +2023-06-27,173.78000,177.94000,170.96000,177.66000,174.05200,0.42%,1080409 +2023-06-28,177.40000,177.93000,176.05000,177.48000,173.87600,-0.10%,713099 +2023-06-29,177.69000,180.67000,176.89000,180.65000,176.98100,1.79%,849573 +2023-06-30,183.12000,184.38000,181.83500,183.50000,179.77300,1.58%,807164 +2023-07-03,182.68000,183.40000,181.25000,183.22000,179.49900,-0.15%,409377 +2023-07-05,182.76000,184.59000,181.01000,184.23000,180.48900,0.55%,860848 +2023-07-06,182.83000,183.00000,180.38000,182.70000,178.99000,-0.83%,788541 +2023-07-07,182.20000,184.93000,182.20000,183.33000,179.60700,0.34%,437411 +2023-07-10,182.75000,187.40000,182.50000,187.38000,183.57500,2.21%,645447 +2023-07-11,188.23000,189.04500,187.00000,188.14000,184.31900,0.41%,435952 +2023-07-12,189.77000,190.01000,186.35500,186.54000,182.75200,-0.85%,719534 +2023-07-13,186.95000,188.60000,186.50000,188.18000,184.35800,0.88%,435465 +2023-07-14,187.41000,187.93000,185.55000,186.39000,182.60500,-0.95%,324895 +2023-07-17,186.82000,190.15000,186.33000,189.61000,185.75900,1.73%,452738 +2023-07-18,188.75000,190.43000,187.42000,188.24000,184.41700,-0.72%,583326 +2023-07-19,189.04000,190.61500,188.92000,189.75000,185.89600,0.80%,484470 +2023-07-20,189.75000,190.24000,187.68000,188.41000,184.58400,-0.71%,485773 +2023-07-21,189.84000,190.08000,188.36000,188.52000,184.69100,0.06%,478019 +2023-07-24,189.61000,190.92000,188.72000,189.99000,186.13200,0.78%,461904 +2023-07-25,190.00000,191.53000,189.06000,190.94000,187.06200,0.50%,441724 +2023-07-26,190.57500,191.57000,189.02000,189.63000,185.77900,-0.69%,428832 +2023-07-27,190.81000,191.33000,187.78000,188.07000,184.25100,-0.82%,462812 +2023-07-28,189.48000,189.59000,185.44000,186.28000,182.49700,-0.95%,593525 +2023-07-31,186.22000,187.15000,184.99000,187.07000,183.27100,0.42%,1100464 +2023-08-01,187.07000,188.71000,186.13000,187.33000,183.52600,0.14%,1056029 +2023-08-02,187.39000,201.11500,185.14000,197.00000,192.99900,5.16%,2036588 +2023-08-03,195.56000,199.89500,193.27000,199.28000,195.23300,1.16%,920061 +2023-08-04,198.71000,202.53000,197.58000,197.87000,193.85200,-0.71%,721151 +2023-08-07,201.00000,203.64000,199.43500,202.84000,198.72100,2.51%,839439 +2023-08-08,202.29000,203.01500,200.16000,202.68000,198.56400,-0.08%,433809 +2023-08-09,203.10000,203.28000,200.91000,201.59000,197.49600,-0.54%,489588 +2023-08-10,201.95000,205.12500,201.55000,202.66000,198.54400,0.53%,588776 +2023-08-11,202.31000,204.68000,202.31000,203.48000,199.34800,0.40%,463467 +2023-08-14,204.06000,207.25500,203.72000,206.62000,202.42400,1.54%,514464 +2023-08-15,206.14000,206.27000,204.51000,204.68000,200.52300,-0.94%,523236 +2023-08-16,204.68000,206.25000,201.37000,201.54000,197.44700,-1.53%,426238 +2023-08-17,202.49000,203.54000,200.25000,200.32000,196.25200,-0.61%,339357 +2023-08-18,196.32000,200.92000,196.32000,200.30000,196.23200,-0.01%,350473 +2023-08-21,200.65000,201.98200,199.76300,201.42000,197.32900,0.56%,350622 +2023-08-22,202.15000,203.55000,201.98000,202.88000,198.76000,0.72%,592991 +2023-08-23,203.05000,205.27000,202.46000,204.83000,200.67000,0.96%,473628 +2023-08-24,205.20000,205.71000,201.21000,201.28000,197.77000,-1.73%,360936 +2023-08-25,202.93000,204.58000,201.12000,204.00000,200.44300,1.35%,300303 +2023-08-28,204.62000,207.06000,204.12400,206.85000,203.24300,1.40%,338128 +2023-08-29,206.85000,208.72800,206.30500,207.54000,203.92100,0.33%,431315 +2023-08-30,207.38000,208.53000,207.09000,208.11000,204.48100,0.27%,487798 +2023-08-31,209.20000,212.41000,209.20000,211.15000,207.46800,1.46%,784574 +2023-09-01,212.50000,214.28000,212.07000,213.18000,209.46300,0.96%,486522 +2023-09-05,213.47000,214.89500,212.51000,212.64000,208.93200,-0.25%,619006 +2023-09-06,212.00000,213.52000,209.90000,213.28000,209.56100,0.30%,548078 +2023-09-07,212.63000,214.58000,212.08000,212.90000,209.18800,-0.18%,947637 +2023-09-08,213.52000,215.69500,211.93500,212.67000,208.96200,-0.11%,475467 +2023-09-11,213.47000,213.72000,209.56000,211.22000,207.53700,-0.68%,415517 +2023-09-12,209.98000,211.05500,208.24000,208.94000,205.29700,-1.08%,474804 +2023-09-13,208.85000,209.54000,205.51500,208.33000,204.69700,-0.29%,877769 +2023-09-14,209.49000,210.22000,207.00000,209.79000,206.13200,0.70%,653037 +2023-09-15,209.87000,210.01500,206.13000,207.00000,203.39100,-1.33%,1189703 +2023-09-18,206.90000,209.97000,206.90000,208.69000,205.05100,0.82%,503525 +2023-09-19,208.69000,209.01000,206.89000,208.67000,205.03100,-0.01%,337483 +2023-09-20,208.49000,209.67500,207.75000,209.00000,205.35600,0.16%,610714 +2023-09-21,207.54000,207.95000,203.49000,205.04000,201.46500,-1.89%,437410 +2023-09-22,204.92000,207.03000,204.92000,205.76000,202.17200,0.35%,414027 +2023-09-25,204.84000,206.77000,203.93000,205.00000,201.42500,-0.37%,429408 +2023-09-26,203.24000,203.47600,199.08000,200.24000,196.74800,-2.32%,814834 +2023-09-27,200.38000,200.88000,197.28000,198.69000,195.22500,-0.77%,724839 +2023-09-28,198.94000,203.71000,198.94000,202.88000,199.34200,2.11%,763459 +2023-09-29,203.00000,203.71000,200.62000,201.76000,198.24200,-0.55%,803398 +2023-10-02,201.76000,202.50000,199.09000,200.98000,197.47600,-0.39%,935443 +2023-10-03,204.00000,208.78000,201.07000,201.77000,198.25200,0.39%,979381 +2023-10-04,202.28000,205.92500,202.20000,205.42000,201.83800,1.81%,704667 +2023-10-05,204.52000,206.06000,202.00000,203.04000,199.50000,-1.16%,627747 +2023-10-06,202.57000,206.68000,202.57000,205.63000,202.04400,1.28%,1065410 +2023-10-09,205.03000,208.57500,204.99000,208.12000,204.49100,1.21%,401558 +2023-10-10,208.30000,211.53000,208.16000,210.15000,206.48600,0.98%,548125 +2023-10-11,211.15000,213.95000,211.15000,213.82000,210.09200,1.75%,521653 +2023-10-12,215.33000,215.81000,210.73000,211.58000,207.89100,-1.05%,649717 +2023-10-13,211.23000,211.58000,205.70000,207.26000,203.64600,-2.04%,937148 +2023-10-16,207.55000,210.01500,207.29000,208.82000,205.17900,0.75%,520150 +2023-10-17,207.78000,210.87000,207.09100,208.90000,205.25700,0.04%,481679 +2023-10-18,208.35000,208.35000,205.99500,206.16000,202.56500,-1.31%,464778 +2023-10-19,206.73000,207.19000,202.35000,202.85000,199.31300,-1.61%,563576 +2023-10-20,202.99000,202.99000,200.17000,200.42000,196.92500,-1.20%,522126 +2023-10-23,199.26000,201.35000,197.98500,199.55000,196.07100,-0.43%,555510 +2023-10-24,200.19000,201.88000,197.98500,199.89000,196.40500,0.17%,569524 +2023-10-25,199.42000,202.52000,198.03000,198.70000,195.23500,-0.60%,548598 +2023-10-26,198.50000,200.22000,198.06000,198.42000,194.96000,-0.14%,589797 +2023-10-27,197.65000,199.84000,196.69000,198.90000,195.43200,0.24%,645913 +2023-10-30,199.59000,200.14500,194.84000,197.05000,193.61400,-0.93%,1088753 +2023-10-31,198.10000,200.79000,197.04000,200.40000,196.90600,1.70%,791212 +2023-11-01,185.55000,199.20000,185.04000,199.16000,195.68700,-0.62%,939363 +2023-11-02,200.21000,207.06000,200.12000,206.67000,203.06600,3.77%,801144 +2023-11-03,208.39000,210.58000,208.39000,209.46000,205.80800,1.35%,586185 +2023-11-06,209.88000,211.20000,208.69000,211.04000,207.36000,0.75%,513338 +2023-11-07,211.20000,211.97000,206.67000,208.00000,204.37300,-1.44%,691834 +2023-11-08,208.87000,209.53000,207.28000,209.28000,205.63100,0.62%,479167 +2023-11-09,210.88000,211.00000,207.76500,208.50000,204.86400,-0.37%,763453 +2023-11-10,209.50000,211.75000,207.80000,211.67000,207.97900,1.52%,546451 +2023-11-13,211.24000,212.72000,210.13000,211.97000,208.27400,0.14%,485532 +2023-11-14,214.75000,218.86000,214.73000,218.46000,214.65100,3.06%,655075 +2023-11-15,219.30000,219.71000,217.08000,218.92000,215.10300,0.21%,677529 +2023-11-16,217.40000,219.19000,214.70500,215.51000,211.75200,-1.56%,703294 +2023-11-17,216.97000,218.02500,213.44000,215.29000,211.53600,-0.10%,960011 +2023-11-20,215.01000,217.37000,213.02000,217.24000,213.45200,0.91%,922879 +2023-11-21,216.97000,217.97500,216.02000,216.84000,213.05900,-0.18%,708139 +2023-11-22,216.90000,218.56000,215.83000,217.02000,213.84500,0.08%,654972 +2023-11-24,217.76000,217.76000,214.90000,216.69000,213.52000,-0.15%,246083 +2023-11-27,216.26000,217.16000,214.80000,214.90000,211.75600,-0.83%,787884 +2023-11-28,213.83000,215.32000,212.63000,212.68000,209.56900,-1.03%,585283 +2023-11-29,214.46000,215.60000,211.80500,212.09000,208.98700,-0.28%,647628 +2023-11-30,211.99000,212.58000,208.78500,210.88000,207.79500,-0.57%,2376979 +2023-12-01,210.71000,212.77000,208.30000,212.56000,209.45000,0.80%,873711 +2023-12-04,210.87000,213.44000,210.60000,212.60000,209.49000,0.02%,601126 +2023-12-05,212.00000,212.11000,208.97000,210.41000,207.33200,-1.03%,481405 +2023-12-06,211.59000,211.98000,208.86000,209.59000,206.52400,-0.39%,670416 +2023-12-07,211.81000,213.33000,210.74000,212.58000,209.47000,1.43%,807083 +2023-12-08,211.63000,213.62000,210.06000,213.19000,210.07100,0.29%,497288 +2023-12-11,215.23000,219.70000,215.23000,215.72000,212.56400,1.19%,1109197 +2023-12-12,214.65000,219.32000,214.02000,217.62000,214.43600,0.88%,940699 +2023-12-13,217.62000,220.05000,216.95000,218.02000,214.83000,0.18%,962744 +2023-12-14,219.79000,222.50000,218.18500,220.44000,217.21500,1.11%,1622237 +2023-12-15,220.46000,223.45000,219.83000,223.23000,219.96400,1.27%,9573973 +2023-12-18,225.00000,226.66000,222.40000,223.69000,220.41700,0.21%,879389 +2023-12-19,223.70000,224.40000,222.08500,223.95000,220.67400,0.12%,822134 +2023-12-20,223.61000,226.65900,222.30000,222.41000,219.15600,-0.69%,758023 +2023-12-21,223.74000,225.29000,222.75500,225.10000,221.80700,1.21%,526700 +2023-12-22,226.54000,226.85000,225.17000,226.63000,223.31400,0.68%,524292 +2023-12-26,227.30000,228.83000,226.10000,228.73000,225.38400,0.93%,468448 +2023-12-27,229.21000,229.42000,227.91000,228.55000,225.20600,-0.08%,564984 +2023-12-28,229.16000,229.20000,227.57000,228.70000,225.35400,0.07%,381283 +2023-12-29,228.56000,229.31000,226.62000,227.32000,223.99400,-0.60%,564169 +2024-01-02,226.18000,226.40000,219.78000,220.67000,217.44200,-2.93%,999932 +2024-01-03,220.10000,220.42700,217.28500,217.30000,214.12100,-1.53%,795390 +2024-01-04,216.62000,216.98700,214.99000,215.08000,211.93300,-1.02%,911403 +2024-01-05,214.51000,215.45000,213.15000,214.04000,210.90900,-0.48%,1079843 +2024-01-08,214.05000,218.60000,212.72000,218.21000,215.01800,1.95%,966112 +2024-01-09,215.80000,218.26000,215.03000,218.18000,214.98800,-0.01%,881901 +2024-01-10,218.13000,220.99000,218.13000,220.27000,217.04800,0.96%,985226 +2024-01-11,220.27000,221.39000,218.80000,221.17000,217.93400,0.41%,522798 +2024-01-12,222.06000,222.82000,218.55000,219.14000,215.93400,-0.92%,779613 +2024-01-16,218.68000,221.08000,217.68000,220.72000,217.49100,0.72%,567634 +2024-01-17,220.14000,220.44500,218.73000,219.07000,215.86500,-0.75%,526525 +2024-01-18,220.20000,225.27000,219.82500,225.03000,221.73800,2.72%,731008 +2024-01-19,225.74000,227.01000,224.80400,226.46000,223.14700,0.64%,615948 +2024-01-22,227.50000,228.28000,226.63000,226.91000,223.59000,0.20%,563637 +2024-01-23,227.95000,228.00000,224.51000,224.81000,221.52100,-0.93%,586478 +2024-01-24,225.54000,228.08000,224.65000,226.33000,223.01900,0.68%,575327 +2024-01-25,228.00000,229.52000,227.61000,228.99000,225.64000,1.18%,696576 +2024-01-26,229.00000,229.79000,228.03000,229.69000,226.33000,0.31%,641470 +2024-01-29,229.07000,229.37000,226.62100,229.11000,225.75800,-0.25%,532856 +2024-01-30,229.64000,231.80500,229.12000,230.22000,226.85200,0.48%,625918 +2024-01-31,229.48000,230.26500,226.06000,226.72000,223.40300,-1.52%,1083140 +2024-02-01,227.56000,230.19000,225.37500,230.08000,226.71400,1.48%,651204 +2024-02-02,228.69000,233.46000,228.05000,232.66000,229.25600,1.12%,697669 +2024-02-05,231.18000,231.93500,229.17500,230.73000,227.35400,-0.83%,599652 +2024-02-06,230.85000,231.82000,229.39000,230.50000,227.12800,-0.10%,761149 +2024-02-07,234.84000,247.63000,233.69000,237.60000,234.12400,3.08%,2023657 +2024-02-08,237.60000,244.76000,237.06500,243.96000,240.39100,2.68%,1089389 +2024-02-09,244.30000,245.41000,241.49000,245.23000,241.64200,0.52%,884825 +2024-02-12,244.95000,246.04000,241.79000,242.00000,238.46000,-1.32%,690215 +2024-02-13,236.75000,238.78000,235.04000,237.47000,233.99600,-1.87%,986389 +2024-02-14,239.18000,240.72000,236.58000,239.48000,235.97600,0.85%,970192 +2024-02-15,240.35000,243.51000,240.32000,242.75000,239.19900,1.37%,520668 +2024-02-16,243.61000,244.11000,240.54000,241.37000,237.83900,-0.57%,859670 +2024-02-20,239.61000,242.47000,238.36000,241.79000,238.25300,0.17%,641387 +2024-02-21,241.18000,241.71500,238.81500,241.34000,237.80900,-0.19%,534266 +2024-02-22,244.52000,248.08100,244.32000,247.56000,243.93800,2.58%,698617 +2024-02-23,247.05000,248.05000,245.36000,247.11000,244.10600,-0.18%,463433 +2024-02-26,247.14000,248.18000,245.27300,246.23000,243.23600,-0.36%,449808 +2024-02-27,246.49000,246.49000,243.58000,244.27000,241.30000,-0.80%,407609 +2024-02-28,243.70000,245.91000,243.48000,244.91000,241.93300,0.26%,399067 +2024-02-29,246.64000,247.47000,243.99000,246.21000,243.21700,0.53%,809784 +2024-03-01,247.11000,248.86000,246.25000,247.32000,244.31300,0.45%,691155 +2024-03-04,247.68000,248.60000,245.60000,246.67000,243.67100,-0.26%,742037 +2024-03-05,245.33000,246.41000,243.73000,244.97000,241.99200,-0.69%,688613 +2024-03-06,246.76000,248.88000,245.61000,247.19000,244.18500,0.91%,553478 +2024-03-07,248.25000,249.50000,247.27000,248.34000,245.32100,0.47%,472703 +2024-03-08,248.49000,249.87000,247.78500,247.95000,244.93600,-0.16%,620159 +2024-03-11,246.21000,249.24000,245.30000,247.94000,244.92600,,523904 +2024-03-12,249.03000,250.63000,247.47000,249.87000,246.83200,0.78%,593621 +2024-03-13,249.95000,250.39000,247.61000,248.63000,245.60700,-0.50%,547846 +2024-03-14,248.63000,249.27000,245.68500,246.48000,243.48300,-0.86%,480729 +2024-03-15,245.73000,247.40000,244.77000,245.51000,242.52500,-0.39%,1531838 +2024-03-18,246.83000,248.38000,244.84000,245.02000,242.04100,-0.20%,676584 +2024-03-19,245.17000,248.34000,244.84000,248.00000,244.98500,1.22%,815645 +2024-03-20,247.36000,251.08000,246.96000,250.80000,247.75100,1.13%,611898 +2024-03-21,253.04000,255.12000,252.55000,254.81000,251.71200,1.60%,688948 +2024-03-22,255.40000,256.41000,254.40000,255.67000,252.56200,0.34%,516358 +2024-03-25,254.53000,254.69000,252.91500,253.85000,250.76400,-0.71%,422251 +2024-03-26,253.96000,257.07000,253.94300,254.12000,251.03100,0.11%,486924 +2024-03-27,256.15000,258.01000,255.53000,257.87000,254.73500,1.48%,502920 +2024-03-28,257.89000,259.38000,255.60000,255.78000,252.67000,-0.81%,772263 +2024-04-01,255.79000,256.93000,252.94000,253.06000,249.98300,-1.06%,447767 +2024-04-02,250.80000,252.13000,250.25800,251.63000,248.57100,-0.57%,477177 +2024-04-03,250.70000,256.57000,250.70000,255.76000,252.65100,1.64%,479354 +2024-04-04,261.36000,263.37000,252.32500,252.54000,249.47000,-1.26%,657899 +2024-04-05,253.78000,256.44000,252.53000,255.19000,252.08800,1.05%,984438 +2024-04-08,255.51000,257.33000,254.06000,254.26000,251.16900,-0.36%,555484 +2024-04-09,255.52000,256.42000,251.45000,254.25000,251.15900,,515542 +2024-04-10,250.00000,250.42000,247.05000,247.28000,244.27400,-2.74%,681110 +2024-04-11,248.19000,249.33000,246.66500,248.00000,244.98500,0.29%,658183 +2024-04-12,245.17000,247.79500,242.57000,242.91000,239.95700,-2.05%,847838 +2024-04-15,246.27000,246.54500,240.03000,241.38000,238.44500,-0.63%,728927 +2024-04-16,242.08000,244.71000,239.55000,240.01000,237.09200,-0.57%,651799 +2024-04-17,241.27000,241.27000,236.37000,236.78000,233.90100,-1.35%,956510 +2024-04-18,237.50000,238.29000,235.26000,235.70000,232.83500,-0.46%,411118 +2024-04-19,235.66000,237.37000,234.44500,235.78000,232.91400,0.03%,593266 +2024-04-22,236.83000,239.38000,234.74000,237.64000,234.75100,0.79%,526072 +2024-04-23,237.93000,241.43000,237.85000,240.47000,237.54700,1.19%,477963 +2024-04-24,240.63000,242.30000,239.65000,240.69000,237.76400,0.09%,450709 +2024-04-25,240.29000,244.55000,238.55000,243.42000,240.46100,1.13%,753354 +2024-04-26,242.43000,244.42000,242.10000,242.26000,239.31500,-0.48%,424550 +2024-04-29,242.73000,246.02000,242.73000,245.94000,242.95000,1.52%,530967 +2024-04-30,245.92000,248.12000,241.81000,241.86000,238.92000,-1.66%,939021 +2024-05-01,224.00000,226.72000,213.44000,214.61000,212.00100,-11.27%,2422022 +2024-05-02,216.77000,221.04000,213.04000,218.41000,215.75500,1.77%,1265547 +2024-05-03,219.99000,223.20000,218.09000,219.56000,216.89100,0.53%,805670 +2024-05-06,220.09000,222.54000,219.70000,221.82000,219.12300,1.03%,675120 +2024-05-07,222.29000,223.67000,220.00000,220.68000,217.99700,-0.51%,766491 +2024-05-08,220.68000,221.75000,219.92000,220.32000,217.64100,-0.16%,753675 +2024-05-09,220.90000,223.29500,220.41000,222.97000,220.25900,1.20%,712963 +2024-05-10,223.66000,224.09500,221.48000,222.46000,219.75500,-0.23%,676696 +2024-05-13,223.46000,223.46000,221.26000,222.05000,219.35000,-0.18%,456024 +2024-05-14,223.54000,224.37500,220.40000,221.58000,218.88600,-0.21%,605758 +2024-05-15,222.39000,224.68000,222.20000,223.44000,220.72400,0.84%,648908 +2024-05-16,223.94000,225.00000,222.98000,224.14000,221.41500,0.31%,730953 +2024-05-17,224.09000,225.46000,223.05000,223.64000,220.92100,-0.22%,1299254 +2024-05-20,223.71000,228.58000,223.20000,228.24000,225.46500,2.06%,827694 +2024-05-21,227.50000,230.94000,227.20000,230.38000,227.57900,0.94%,973301 +2024-05-22,231.41000,236.53000,231.41000,236.27000,233.39800,2.56%,1156074 +2024-05-23,237.24000,237.97000,231.03100,231.57000,229.36700,-1.99%,908041 +2024-05-24,232.75000,233.50000,230.90500,231.06000,228.86200,-0.22%,556703 +2024-05-28,229.06000,230.50500,224.58000,225.20000,223.05800,-2.54%,840174 +2024-05-29,223.73000,224.44000,220.29000,220.71000,218.61000,-1.99%,1346985 +2024-05-30,220.26000,224.12000,219.84500,222.84000,220.72000,0.97%,861144 +2024-05-31,222.48000,224.65000,220.16500,223.62000,221.49300,0.35%,1426059 +2024-06-03,223.52000,224.51500,219.33000,223.49000,221.36400,-0.06%,826649 +2024-06-04,221.76000,223.21000,221.34000,221.91000,219.79900,-0.71%,584328 +2024-06-05,222.25000,223.41000,221.06000,222.93000,220.80900,0.46%,839324 +2024-06-06,222.93000,223.49000,221.23000,221.81000,219.70000,-0.50%,949501 +2024-06-07,223.27000,225.48000,222.59000,224.24000,222.10700,1.10%,819776 +2024-06-10,222.65000,224.14000,221.64000,223.90000,221.77000,-0.15%,611894 +2024-06-11,223.72000,224.44000,221.89000,224.36000,222.22600,0.21%,637543 +2024-06-12,226.08000,226.56000,223.59000,226.30000,224.14700,0.86%,716510 +2024-06-13,224.57000,225.44000,223.13000,225.10000,222.95900,-0.53%,557476 +2024-06-14,223.59000,224.49000,221.06000,223.19000,221.06700,-0.85%,577970 +2024-06-17,223.59000,227.65000,223.19000,226.35000,224.19700,1.42%,809074 +2024-06-18,226.87000,230.96000,226.54000,230.55000,228.35700,1.86%,1255237 +2024-06-20,230.87000,232.52000,229.69000,231.93000,229.72400,0.60%,849631 +2024-06-21,234.54000,235.91000,231.12000,235.49000,233.25000,1.53%,2325197 +2024-06-24,233.78000,236.45000,231.47000,231.61000,229.40700,-1.65%,707265 +2024-06-25,231.86000,231.86000,224.40000,224.62000,222.48300,-3.02%,1109429 +2024-06-26,224.37000,225.05000,221.41000,223.13000,221.00700,-0.66%,1062773 +2024-06-27,222.37000,224.81000,222.31000,224.06000,221.92900,0.42%,1164261 +2024-06-28,224.40000,225.89000,223.50000,223.84000,221.71100,-0.10%,2054204 +2024-07-01,224.42000,224.79000,218.22000,219.19000,217.10500,-2.08%,935526 +2024-07-02,218.66000,219.44000,217.10000,219.12000,217.03600,-0.03%,971732 +2024-07-03,219.62000,219.99000,216.56000,218.11000,216.03500,-0.46%,646069 +2024-07-05,217.57000,217.90600,214.56000,216.30000,214.24200,-0.83%,753742 +2024-07-08,216.60000,217.93000,214.61000,216.87000,214.80700,0.26%,1017657 +2024-07-09,216.54000,216.91000,214.21100,214.80000,212.75700,-0.95%,969807 +2024-07-10,215.20000,218.97000,213.64000,218.87000,216.78800,1.89%,1166821 +2024-07-11,219.00000,224.27000,218.76000,223.82000,221.69100,2.26%,1006054 +2024-07-12,225.00000,230.01000,224.03000,228.50000,226.32600,2.09%,939374 +2024-07-15,229.33000,234.22000,228.71000,232.77000,230.55600,1.87%,824860 +2024-07-16,232.77000,241.26000,232.77000,239.84000,237.55900,3.04%,1025389 +2024-07-17,237.34000,239.17000,236.50000,236.98000,234.72600,-1.19%,1041624 +2024-07-18,236.52000,239.47500,232.45000,233.70000,231.47700,-1.38%,610744 +2024-07-19,234.73000,235.27000,228.28800,228.84000,226.66300,-2.08%,645257 +2024-07-22,230.84000,232.85000,229.35000,232.52000,230.30800,1.61%,512326 +2024-07-23,230.77000,232.22000,229.95500,230.15000,227.96100,-1.02%,418048 +2024-07-24,229.54000,230.64000,226.42000,229.21000,227.03000,-0.41%,1007270 +2024-07-25,230.60000,233.16000,228.46000,228.62000,226.44500,-0.26%,642208 +2024-07-26,230.23000,231.52000,227.16000,229.74000,227.55500,0.49%,988622 +2024-07-29,229.63000,232.91000,228.73000,231.39000,229.18900,0.72%,758812 +2024-07-30,232.57000,237.48000,229.69000,232.47000,230.25900,0.47%,1472031 +2024-07-31,221.50000,223.93000,216.47000,218.11000,216.03500,-6.18%,1924778 +2024-08-01,216.15000,218.74000,210.50000,213.59000,211.55800,-2.07%,1603619 +2024-08-02,214.41000,214.41000,207.60000,209.85000,207.85400,-1.75%,1443329 +2024-08-05,212.08000,212.08000,205.92000,206.67000,204.70400,-1.52%,1354885 +2024-08-06,207.66000,213.70000,207.09000,208.45000,206.46700,0.86%,1082436 +2024-08-07,209.71000,213.78000,208.65000,208.99000,207.00200,0.26%,967238 +2024-08-08,209.75000,212.81000,209.01000,212.31000,210.29000,1.59%,758217 +2024-08-09,212.00000,213.98000,210.75800,213.73000,211.69700,0.67%,567426 +2024-08-12,213.54000,213.58000,211.04500,212.10000,210.08200,-0.76%,713767 +2024-08-13,213.20000,216.95000,212.49000,215.90000,213.84600,1.79%,501137 +2024-08-14,216.55000,217.10000,214.08000,216.68000,214.61900,0.36%,1091593 +2024-08-15,217.64000,222.78000,217.64000,221.87000,219.75900,2.40%,1532433 +2024-08-16,221.71000,223.50000,221.12000,222.76000,220.64100,0.40%,2287028 +2024-08-19,223.46000,224.83500,217.60000,219.20000,217.11500,-1.60%,630774 +2024-08-20,218.27000,223.00000,218.17000,221.15000,219.04600,0.89%,1062679 +2024-08-21,222.16000,225.29000,221.53000,224.94000,222.80000,1.71%,546044 +2024-08-22,225.17000,225.96000,222.83500,225.19000,223.04800,0.11%,1171700 +2024-08-23,227.04000,231.05000,226.51000,229.74000,227.55500,2.02%,731883 +2024-08-26,229.60000,231.38000,228.63000,229.31000,227.74300,-0.19%,1508760 +2024-08-27,228.80000,230.35000,226.27000,226.99000,225.43900,-1.01%,951545 +2024-08-28,227.24000,228.39000,223.93500,224.50000,222.96600,-1.10%,785064 +2024-08-29,225.34000,225.91000,221.78000,223.12000,221.59500,-0.61%,793867 +2024-08-30,224.48000,226.64000,223.09000,225.64000,224.09800,1.13%,1437076 +2024-09-03,224.52000,225.34000,216.64000,217.67000,216.18200,-3.53%,710726 +2024-09-04,216.59000,218.83000,214.23000,214.48000,213.01400,-1.47%,810098 +2024-09-05,214.50000,215.95000,212.99000,214.82000,213.35200,0.16%,774385 +2024-09-06,215.29000,216.45000,211.71000,212.21000,210.76000,-1.21%,709034 +2024-09-09,213.47000,214.90000,211.77000,214.14000,212.67600,0.91%,623121 +2024-09-10,212.91000,216.09000,212.31000,215.86000,214.38500,0.80%,745821 +2024-09-11,216.02000,216.16000,207.81000,215.80000,214.32500,-0.03%,744096 +2024-09-12,216.25000,218.80000,214.72000,218.64000,217.14600,1.32%,534593 +2024-09-13,219.93000,222.17000,219.49500,220.15000,218.64500,0.69%,509704 +2024-09-16,220.26000,221.75000,218.68000,221.45000,219.93700,0.59%,535413 +2024-09-17,221.45000,225.57000,220.79000,223.32000,221.79400,0.84%,556331 +2024-09-18,224.14000,225.84000,221.31000,221.62000,220.10500,-0.76%,528109 +2024-09-19,226.77000,228.50000,223.21000,227.87000,226.31300,2.82%,642980 +2024-09-20,230.86000,230.86000,223.53000,225.30000,223.76000,-1.13%,1750144 +2024-09-23,225.96000,226.19000,223.18000,224.11000,222.57800,-0.53%,717596 +2024-09-24,224.06000,224.78000,222.29700,224.28000,222.74700,0.08%,576873 +2024-09-25,224.17000,224.17000,220.90000,221.28000,219.76800,-1.34%,506891 +2024-09-26,224.01000,229.02000,223.42000,228.63000,227.06700,3.32%,1042480 +2024-09-27,228.79000,229.00000,225.73000,226.55000,225.00200,-0.91%,386778 +2024-09-30,226.66000,227.15000,223.88500,226.30000,224.75300,-0.11%,517783 +2024-10-01,223.48000,223.49500,215.22000,217.81000,216.32100,-3.75%,1181355 +2024-10-02,217.50000,220.90000,215.87000,219.35000,217.85100,0.71%,501979 +2024-10-03,217.86000,220.49000,216.75000,218.26000,216.76800,-0.50%,316462 +2024-10-04,221.75000,222.41000,218.53000,221.69000,220.17500,1.57%,499908 +2024-10-07,219.66000,221.55000,218.87000,220.49000,218.98300,-0.54%,416866 +2024-10-08,220.68000,224.05000,219.59000,223.61000,222.08200,1.42%,668801 +2024-10-09,223.88000,226.79000,223.36000,225.70000,224.15700,0.93%,422264 +2024-10-10,223.88000,225.38000,221.49000,221.69000,220.17500,-1.78%,992277 +2024-10-11,222.51000,223.20000,219.26000,222.00000,220.48300,0.14%,930885 +2024-10-14,221.67000,224.50000,220.44000,223.48000,221.95300,0.67%,738009 +2024-10-15,223.17000,224.35000,219.15000,220.13000,218.62600,-1.50%,959475 +2024-10-16,220.97000,221.73000,219.64000,220.16000,218.65500,0.01%,820851 +2024-10-17,222.04000,222.34000,219.97000,221.18000,219.66800,0.46%,1176488 +2024-10-18,222.04000,222.17000,217.97000,218.31000,216.81800,-1.30%,933605 +2024-10-21,217.65000,220.72000,216.37000,220.35000,218.84400,0.93%,901727 +2024-10-22,219.11000,219.11000,216.45000,217.08000,215.59600,-1.48%,543520 +2024-10-23,216.12000,218.43000,215.91900,217.65000,216.16200,0.26%,608597 +2024-10-24,218.59000,220.80000,217.53000,219.16000,217.66200,0.69%,550588 +2024-10-25,219.90000,220.71000,216.94000,217.01000,215.52700,-0.98%,981373 +2024-10-28,215.37000,220.51000,215.37000,218.50000,217.00700,0.69%,1216673 +2024-10-29,217.70000,221.38000,217.49500,219.90000,218.39700,0.64%,1922263 +2024-10-30,200.21000,210.97000,194.48000,195.06000,193.72700,-11.30%,3020373 +2024-10-31,194.58000,194.58000,188.12000,188.23000,186.94400,-3.50%,2077413 +2024-11-01,188.00000,190.75000,187.73000,188.38000,187.09300,0.08%,1502643 +2024-11-04,188.76000,192.45000,188.33000,191.10000,189.79400,1.44%,1185485 +2024-11-05,191.91000,193.18000,190.77000,192.99000,191.67100,0.99%,1205349 +2024-11-06,201.81000,204.24000,196.70000,202.79000,201.40400,5.08%,1717114 +2024-11-07,202.35000,204.76000,202.22000,202.90000,201.51300,0.05%,1342262 +2024-11-08,202.11000,202.38000,197.85000,199.87000,198.50400,-1.49%,936038 +2024-11-11,199.27000,199.55500,197.16000,197.81000,196.45800,-1.03%,1813854 +2024-11-12,196.59000,196.76000,191.47000,191.91000,190.59800,-2.98%,1424987 +2024-11-13,190.97000,191.41000,185.70000,186.01000,184.73900,-3.07%,2534966 +2024-11-14,186.01000,186.47000,180.35000,180.77000,179.53500,-2.82%,2341057 +2024-11-15,181.71000,182.17000,175.94000,177.63000,176.41600,-1.74%,2703465 +2024-11-18,178.14000,180.18000,176.61000,178.07000,176.85300,0.25%,1356444 +2024-11-19,176.24000,177.08000,173.37000,174.05000,172.86000,-2.26%,1841235 +2024-11-20,174.49000,176.16500,172.95000,175.99000,174.78700,1.11%,1317623 +2024-11-21,176.45000,179.28000,175.42000,178.17000,176.95200,1.24%,1503634 +2024-11-22,178.08000,180.00000,177.27000,178.96000,177.73700,0.44%,1573608 +2024-11-25,180.94000,183.00000,179.78000,181.34000,180.72100,1.33%,2267209 +2024-11-26,180.74000,181.73000,177.36000,177.80000,177.19300,-1.95%,1792757 +2024-11-27,177.51000,179.07200,175.75500,176.75000,176.14700,-0.59%,1655654 +2024-11-29,177.28000,178.16000,175.81000,175.93000,175.33000,-0.46%,958009 +2024-12-02,175.79000,181.11000,175.57000,180.62000,180.00400,2.67%,1618202 +2024-12-03,179.70000,180.34000,177.05000,179.63000,179.01700,-0.55%,1264035 +2024-12-04,180.51000,180.78000,177.69000,178.28000,177.67200,-0.75%,826436 +2024-12-05,178.80000,179.57500,177.22000,178.30000,177.69200,0.01%,1366103 +2024-12-06,179.43000,180.76500,178.32000,180.06000,179.44600,0.99%,970960 +2024-12-09,180.67000,183.12000,179.91000,182.46000,181.83800,1.33%,1721051 +2024-12-10,181.88000,182.12000,176.86500,179.01000,178.39900,-1.89%,1448574 +2024-12-11,180.25000,180.41000,175.99000,178.25000,177.64200,-0.42%,1413418 +2024-12-12,177.45000,179.51000,176.15000,178.05000,177.44300,-0.11%,954888 +2024-12-13,177.20000,177.53000,175.49000,176.06000,175.45900,-1.12%,1392708 +2024-12-16,175.89000,180.91500,175.00000,177.79000,177.18300,0.98%,1197616 +2024-12-17,177.97000,179.31000,174.66000,176.66000,176.05700,-0.64%,1443279 +2024-12-18,177.14000,178.00500,170.68000,171.49000,170.90500,-2.93%,1310914 +2024-12-19,171.50000,174.57000,171.20000,173.28000,172.68900,1.04%,1279294 +2024-12-20,172.05000,176.12000,172.05000,174.53000,173.93500,0.72%,2590623 +2024-12-23,173.80000,175.73000,173.53500,175.56000,174.96100,0.59%,854933 +2024-12-24,175.50000,176.38000,174.23100,176.34000,175.73800,0.44%,340991 +2024-12-26,174.29000,177.41500,174.29000,177.12000,176.51600,0.44%,944380 +2024-12-27,176.55000,177.69000,174.76600,175.81000,175.21000,-0.74%,639394 +2024-12-30,174.59000,174.59000,171.04000,173.35000,172.75900,-1.40%,776763 +2024-12-31,174.56000,175.63000,173.16000,174.04000,173.44600,0.40%,711716 +2025-01-02,174.53000,175.43500,168.43000,170.03000,169.45000,-2.30%,996686 +2025-01-03,171.29000,174.62000,170.09500,174.23000,173.63600,2.47%,947646 +2025-01-06,174.90000,180.56000,174.90000,179.29000,178.67800,2.90%,1518719 +2025-01-07,179.58000,183.77000,179.58000,180.98000,180.36300,0.94%,1626073 +2025-01-08,179.97000,181.64000,176.04000,181.34000,180.72100,0.20%,1473792 +2025-01-10,179.47000,183.74000,178.60500,183.14000,182.51500,0.99%,1784004 +2025-01-13,182.15000,182.27000,178.98000,180.92000,180.30300,-1.21%,1162955 +2025-01-14,181.96000,187.80000,180.70000,186.56000,185.92400,3.12%,1947757 +2025-01-15,189.21000,191.19000,186.60600,187.46000,186.82000,0.48%,2214166 +2025-01-16,187.09000,188.86000,185.02000,187.79000,187.14900,0.18%,951983 +2025-01-17,190.41000,190.41000,187.08000,188.73000,188.08600,0.50%,963442 +2025-01-21,189.89000,192.54000,189.10000,191.59000,190.93600,1.52%,910373 +2025-01-22,191.55000,194.88000,191.54000,194.30000,193.63700,1.41%,935115 +2025-01-23,193.69000,198.11000,192.51000,197.49000,196.81600,1.64%,1319134 +2025-01-24,198.06000,198.47000,194.89000,195.13000,194.46400,-1.19%,940553 +2025-01-27,191.89000,194.48000,190.99000,194.04000,193.37800,-0.56%,1135022 +2025-01-28,194.04000,194.94000,191.74000,194.76000,194.09600,0.37%,1378193 +2025-01-29,195.28000,195.87000,193.80500,195.53000,194.86300,0.40%,891055 +2025-01-30,198.49000,199.01000,196.75000,197.76000,197.08500,1.14%,1153125 +2025-01-31,197.70000,200.89000,197.70000,199.14000,198.46100,0.70%,1573716 +2025-02-03,196.28000,200.27000,194.27000,198.44000,197.76300,-0.35%,1764250 +2025-02-04,195.99000,200.65000,195.75000,199.34000,198.66000,0.45%,2050516 +2025-02-05,222.91000,222.92000,203.51000,206.13000,205.42700,3.41%,3808796 +2025-02-06,204.81000,205.00000,198.17000,199.86000,199.17800,-3.04%,1967841 +2025-02-07,199.77000,200.27500,191.15000,192.02000,191.36500,-3.92%,1470638 +2025-02-10,194.02000,194.02000,189.58000,191.57000,190.91600,-0.23%,1280385 +2025-02-11,190.06000,192.90000,190.06000,191.74000,191.08600,0.09%,797114 +2025-02-12,189.41000,190.74000,187.85000,188.94000,188.29500,-1.46%,884421 +2025-02-13,188.97000,189.76500,187.57000,187.59000,186.95000,-0.71%,1120558 +2025-02-14,188.02000,191.81000,187.21000,189.39000,188.74400,0.96%,1733967 +2025-02-18,190.28000,192.64000,188.00000,192.46000,191.80300,1.62%,1234943 +2025-02-19,191.49000,194.73000,190.86500,194.50000,193.83600,1.06%,966425 +2025-02-20,194.95000,194.98500,192.18000,192.80000,192.14200,-0.87%,915230 +2025-02-21,192.47000,192.81500,186.31000,186.50000,185.86400,-3.27%,995188 +2025-02-24,186.89000,188.41000,185.12000,186.69000,186.05300,0.10%,1292065 +2025-02-25,185.24000,187.19500,182.39000,182.58000,182.58000,-2.20%,1304022 +2025-02-26,183.01000,183.59000,179.44500,180.23000,180.23000,-1.29%,769663 +2025-02-27,180.18000,181.58000,178.56000,179.00000,179.00000,-0.68%,1355873 +2025-02-28,179.00000,179.86000,175.14000,178.20000,178.20000,-0.45%,1682111 +2025-03-03,179.60000,179.60000,171.64000,172.50000,172.50000,-3.20%,1448178 +2025-03-04,171.62000,174.10000,170.09000,171.32000,171.32000,-0.68%,1361800 +2025-03-05,171.36000,173.55000,168.89000,172.59000,172.59000,0.74%,1017036 +2025-03-06,171.28000,172.82000,167.11500,167.26000,167.26000,-3.09%,1556549 +2025-03-07,167.26000,168.78000,164.98000,168.37000,168.37000,0.66%,2348921 +2025-03-10,167.91000,171.34000,167.13000,169.51000,169.51000,0.68%,1750659 +2025-03-11,169.51000,170.66000,164.96000,166.05000,166.05000,-2.04%,1583384 +2025-03-12,166.48000,168.77000,164.70000,166.66000,166.66000,0.37%,1546708 +2025-03-13,166.65000,168.02000,162.84000,163.50000,163.50000,-1.90%,1087324 +2025-03-14,165.42000,167.33000,164.73500,167.00000,167.00000,2.14%,821059 +2025-03-17,165.78000,172.69000,165.78000,170.63000,170.63000,2.17%,1401549 +2025-03-18,170.32000,171.57500,169.71600,170.76000,170.76000,0.08%,947679 +2025-03-19,172.08000,174.35700,170.08000,172.84000,172.84000,1.22%,1192481 +2025-03-20,171.40000,171.99500,167.63000,168.09000,168.09000,-2.75%,1574168 +2025-03-21,166.29000,166.64000,164.50500,165.57000,165.57000,-1.50%,2061002 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CPAY-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CPAY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..c4854cef291f4837617ba9de5ebe703feaaeccec --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CPAY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,150.93000,151.95000,149.83000,151.47000,151.47000,0.53%,580594 +2015-03-25,152.00000,152.00000,148.38500,148.66000,148.66000,-1.86%,538435 +2015-03-26,148.21000,149.28000,147.24000,148.89000,148.89000,0.15%,734791 +2015-03-27,148.51000,150.13000,147.94000,148.56000,148.56000,-0.22%,426722 +2015-03-30,149.00000,151.64000,148.93000,150.83000,150.83000,1.53%,285500 +2015-03-31,149.77000,151.55000,148.93000,150.92000,150.92000,0.06%,827133 +2015-04-01,151.02000,152.70000,150.14000,152.51000,152.51000,1.05%,765950 +2015-04-02,152.10000,154.00000,151.98000,153.01000,153.01000,0.33%,355101 +2015-04-06,151.57000,153.48000,151.35000,152.65000,152.65000,-0.24%,1084245 +2015-04-07,153.04000,154.88000,152.91500,154.71000,154.71000,1.35%,459296 +2015-04-08,154.99000,156.53000,154.10000,156.27000,156.27000,1.01%,629631 +2015-04-09,155.86000,157.00000,154.45000,156.53000,156.53000,0.17%,337830 +2015-04-10,157.16000,157.93000,155.88000,157.85000,157.85000,0.84%,505570 +2015-04-13,157.97000,159.87000,157.27000,157.39000,157.39000,-0.29%,454121 +2015-04-14,157.05000,157.81000,155.63000,157.43000,157.43000,0.03%,365338 +2015-04-15,157.44000,159.46000,157.09000,158.61000,158.61000,0.75%,303646 +2015-04-16,158.72000,159.12000,157.62000,158.03000,158.03000,-0.37%,203172 +2015-04-17,156.73000,156.73000,154.65000,156.22000,156.22000,-1.15%,475986 +2015-04-20,156.62000,158.39000,156.25000,158.37000,158.37000,1.38%,277815 +2015-04-21,158.73000,159.60000,157.66000,158.24000,158.24000,-0.08%,499914 +2015-04-22,158.19000,158.63000,156.86000,158.25000,158.25000,0.01%,769737 +2015-04-23,158.02000,163.00000,157.95000,162.66000,162.66000,2.79%,792844 +2015-04-24,163.17000,163.61000,161.75000,162.24000,162.24000,-0.26%,434431 +2015-04-27,163.32000,165.67000,162.12000,163.46000,163.46000,0.75%,649091 +2015-04-28,163.47000,163.79000,160.17000,161.45000,161.45000,-1.23%,472731 +2015-04-29,161.15000,163.81000,160.32000,163.22000,163.22000,1.10%,544568 +2015-04-30,163.15000,163.50000,160.38000,160.89000,160.89000,-1.43%,761145 +2015-05-01,161.75000,164.62000,153.65000,159.13000,159.13000,-1.09%,1384103 +2015-05-04,159.41000,159.95000,155.75000,156.46000,156.46000,-1.68%,650131 +2015-05-05,156.74000,157.17900,152.73000,154.64000,154.64000,-1.16%,754248 +2015-05-06,155.36000,155.36000,151.71000,153.21000,153.21000,-0.92%,468278 +2015-05-07,153.47000,154.51000,152.39000,153.36000,153.36000,0.10%,425452 +2015-05-08,154.76000,155.90000,154.04100,154.82000,154.82000,0.95%,389870 +2015-05-11,154.87000,155.96000,153.53000,153.64000,153.64000,-0.76%,632523 +2015-05-12,152.75000,154.10000,151.71000,153.04000,153.04000,-0.39%,329756 +2015-05-13,153.83000,155.21000,151.82000,153.32000,153.32000,0.18%,371490 +2015-05-14,153.92000,155.95000,153.47000,154.88000,154.88000,1.02%,455060 +2015-05-15,155.08000,155.65000,153.36000,154.34000,154.34000,-0.35%,305842 +2015-05-18,154.30000,154.66000,151.80000,154.37000,154.37000,0.02%,416978 +2015-05-19,154.55000,155.56000,153.09000,153.46000,153.46000,-0.59%,410975 +2015-05-20,153.15000,153.73000,150.60000,152.02000,152.02000,-0.94%,471751 +2015-05-21,151.81000,155.24000,150.94000,154.81000,154.81000,1.84%,583962 +2015-05-22,152.74000,154.69000,152.25000,154.25000,154.25000,-0.36%,918379 +2015-05-26,153.49000,154.46000,151.75000,152.86000,152.86000,-0.90%,711121 +2015-05-27,152.86000,154.44000,151.42000,153.63000,153.63000,0.50%,476172 +2015-05-28,153.75000,154.75000,152.34000,152.92000,152.92000,-0.46%,433026 +2015-05-29,152.74000,153.67000,151.06000,152.14000,152.14000,-0.51%,650433 +2015-06-01,152.58000,154.85000,152.08000,153.70000,153.70000,1.03%,598715 +2015-06-02,152.90000,154.35000,152.05000,154.17000,154.17000,0.31%,592876 +2015-06-03,153.99000,155.69000,153.69000,154.36000,154.36000,0.12%,379736 +2015-06-04,153.23000,154.00000,150.38900,151.30000,151.30000,-1.98%,522640 +2015-06-05,151.80000,156.40000,150.54500,154.75000,154.75000,2.28%,1031790 +2015-06-08,154.75000,154.78000,151.35000,152.72000,152.72000,-1.31%,554419 +2015-06-09,152.81000,152.96000,149.75000,151.28000,151.28000,-0.94%,384345 +2015-06-10,157.02000,160.00000,155.01000,159.51000,159.51000,5.44%,1134403 +2015-06-11,159.61000,161.72000,158.81000,161.37000,161.37000,1.17%,708597 +2015-06-12,160.59000,161.64000,160.45000,161.54000,161.54000,0.11%,485836 +2015-06-15,159.90000,161.52000,159.67600,161.36000,161.36000,-0.11%,493355 +2015-06-16,160.72000,163.19000,159.94200,163.07000,163.07000,1.06%,624227 +2015-06-17,163.25000,163.25000,160.13000,160.75000,160.75000,-1.42%,399054 +2015-06-18,160.81000,162.81000,160.46000,162.10000,162.10000,0.84%,476855 +2015-06-19,162.39000,162.57000,160.70000,161.39000,161.39000,-0.44%,378612 +2015-06-22,162.86000,163.07000,161.20000,161.93000,161.93000,0.33%,383199 +2015-06-23,162.36000,162.93000,161.36000,161.99000,161.99000,0.04%,297159 +2015-06-24,161.90000,162.21000,159.32000,159.98000,159.98000,-1.24%,420389 +2015-06-25,159.76000,161.20000,159.26000,160.11000,160.11000,0.08%,407723 +2015-06-26,160.59000,161.09000,158.67000,159.30000,159.30000,-0.51%,764827 +2015-06-29,157.28000,158.31000,155.08900,155.34000,155.34000,-2.49%,448889 +2015-06-30,155.00000,156.88000,155.00000,156.06000,156.06000,0.46%,557057 +2015-07-01,157.38000,158.59700,155.04000,155.99000,155.99000,-0.04%,707682 +2015-07-02,156.49000,156.49000,154.61000,156.04000,156.04000,0.03%,404057 +2015-07-06,154.62000,156.35500,153.76800,155.42000,155.42000,-0.40%,515152 +2015-07-07,154.60000,155.88000,151.68000,154.32000,154.32000,-0.71%,687626 +2015-07-08,153.22000,155.06000,152.37000,152.96000,152.96000,-0.88%,518141 +2015-07-09,155.16000,156.30000,153.16000,153.61000,153.61000,0.42%,518211 +2015-07-10,155.72000,155.72000,153.28000,154.25000,154.25000,0.42%,450993 +2015-07-13,154.40000,157.19000,154.40000,156.49000,156.49000,1.45%,495356 +2015-07-14,156.77000,157.26000,156.39000,156.56000,156.56000,0.04%,306909 +2015-07-15,156.84000,157.39000,154.75000,155.56000,155.56000,-0.64%,400872 +2015-07-16,156.49000,157.07000,154.83000,156.00000,156.00000,0.28%,882432 +2015-07-17,156.23000,156.34000,153.65000,154.00000,154.00000,-1.28%,626388 +2015-07-20,154.50000,156.82000,154.00000,155.58000,155.58000,1.03%,600617 +2015-07-21,155.41000,155.89000,154.11000,154.49000,154.49000,-0.70%,441489 +2015-07-22,154.20000,155.06000,153.40000,153.50000,153.50000,-0.64%,603648 +2015-07-23,153.91000,154.91900,151.44000,151.49000,151.49000,-1.31%,483119 +2015-07-24,152.16000,152.79000,151.49000,152.07000,152.07000,0.38%,805976 +2015-07-27,150.83000,151.55000,148.89000,149.30000,149.30000,-1.82%,955122 +2015-07-28,150.25000,151.87000,149.44000,151.68000,151.68000,1.59%,742217 +2015-07-29,152.10000,154.19000,150.45000,153.75000,153.75000,1.36%,579424 +2015-07-30,153.35000,155.29000,152.48000,154.29000,154.29000,0.35%,440494 +2015-07-31,154.76000,155.76500,153.56000,154.82000,154.82000,0.34%,419601 +2015-08-03,155.43000,155.43000,153.38000,154.36000,154.36000,-0.30%,791903 +2015-08-04,154.17000,155.55000,153.79000,154.24000,154.24000,-0.08%,526526 +2015-08-05,155.73000,156.36000,153.19000,153.99000,153.99000,-0.16%,1135744 +2015-08-06,155.60000,163.72500,155.60000,159.01000,159.01000,3.26%,2297249 +2015-08-07,159.28000,160.18000,157.66000,160.00000,160.00000,0.62%,906013 +2015-08-10,160.61000,161.62000,159.83000,160.58000,160.58000,0.36%,834551 +2015-08-11,159.04000,161.26000,158.37000,161.15000,161.15000,0.35%,643551 +2015-08-12,160.00000,161.47000,157.93000,161.38000,161.38000,0.14%,937827 +2015-08-13,161.50000,163.02000,159.93000,161.57000,161.57000,0.12%,492832 +2015-08-14,161.51000,162.62000,161.20000,162.51000,162.51000,0.58%,298154 +2015-08-17,162.35000,163.88000,161.58000,163.86000,163.86000,0.83%,709712 +2015-08-18,163.87000,164.61000,162.12000,162.28000,162.28000,-0.96%,575536 +2015-08-19,162.18000,163.36000,161.83000,162.34000,162.34000,0.04%,763447 +2015-08-20,160.99000,162.57000,156.62000,156.74000,156.74000,-3.45%,820422 +2015-08-21,154.82000,155.39000,151.55000,151.93000,151.93000,-3.07%,779638 +2015-08-24,144.53000,150.52000,139.05000,145.51000,145.51000,-4.23%,1250113 +2015-08-25,149.90000,149.90000,142.81000,142.88000,142.88000,-1.81%,1142619 +2015-08-26,146.09000,147.86000,142.78000,147.29000,147.29000,3.09%,1065781 +2015-08-27,149.16000,151.64000,147.74000,151.21000,151.21000,2.66%,767982 +2015-08-28,151.03000,152.29000,149.31000,151.34000,151.34000,0.09%,555999 +2015-08-31,149.79000,150.61000,148.18000,149.16000,149.16000,-1.44%,802695 +2015-09-01,146.58000,147.72000,144.21000,144.72000,144.72000,-2.98%,954360 +2015-09-02,145.78000,146.71000,144.29000,146.03000,146.03000,0.91%,859938 +2015-09-03,146.50000,151.20000,144.83000,149.71000,149.71000,2.52%,1004477 +2015-09-04,147.94000,149.37000,147.55000,148.34000,148.34000,-0.92%,635332 +2015-09-08,151.19000,153.97000,149.69500,153.49000,153.49000,3.47%,615189 +2015-09-09,153.86000,154.61000,151.47000,151.94000,151.94000,-1.01%,732738 +2015-09-10,150.40000,152.51000,149.12000,151.31000,151.31000,-0.41%,1226928 +2015-09-11,151.40000,152.33000,150.35000,152.23000,152.23000,0.61%,598689 +2015-09-14,152.94000,153.18000,150.31000,150.74000,150.74000,-0.98%,282327 +2015-09-15,151.10000,153.70000,150.38000,153.49000,153.49000,1.82%,357310 +2015-09-16,153.31000,154.31000,152.52000,153.66000,153.66000,0.11%,465775 +2015-09-17,153.85000,156.20000,152.66000,154.57000,154.57000,0.59%,824096 +2015-09-18,152.70000,154.14000,152.60000,153.31000,153.31000,-0.82%,1401215 +2015-09-21,154.34000,157.02000,153.97000,156.54000,156.54000,2.11%,501971 +2015-09-22,154.29000,155.08000,153.03000,154.03000,154.03000,-1.60%,300120 +2015-09-23,154.49000,154.80000,153.17000,153.99000,153.99000,-0.03%,161005 +2015-09-24,152.81000,152.81000,147.50000,149.65000,149.65000,-2.82%,652089 +2015-09-25,150.66000,152.02000,149.51000,150.52000,150.52000,0.58%,467748 +2015-09-28,149.61000,150.47000,143.09000,143.25000,143.25000,-4.83%,738091 +2015-09-29,143.18000,144.13000,139.61000,140.62000,140.62000,-1.84%,807240 +2015-09-30,141.32000,141.32000,135.16000,137.62000,137.62000,-2.13%,1670694 +2015-10-01,137.39000,138.81000,136.16000,137.94000,137.94000,0.23%,854822 +2015-10-02,135.75000,141.07000,134.55000,140.85000,140.85000,2.11%,960718 +2015-10-05,142.05000,144.57000,141.56000,144.24000,144.24000,2.41%,764570 +2015-10-06,144.31000,145.44000,141.91000,143.11000,143.11000,-0.78%,585980 +2015-10-07,144.28000,146.08000,143.39000,145.57000,145.57000,1.72%,813005 +2015-10-08,145.50000,146.94000,143.93000,146.93000,146.93000,0.93%,459698 +2015-10-09,147.22000,147.95000,146.63000,147.20000,147.20000,0.18%,453095 +2015-10-12,146.67000,147.16000,144.85000,146.72000,146.72000,-0.33%,402032 +2015-10-13,146.51000,147.23000,145.05300,145.59000,145.59000,-0.77%,655948 +2015-10-14,145.42000,146.33000,143.58000,144.45000,144.45000,-0.78%,545071 +2015-10-15,144.88000,145.49000,142.02000,145.17000,145.17000,0.50%,475969 +2015-10-16,145.43000,145.92000,144.31000,145.65000,145.65000,0.33%,292286 +2015-10-19,144.75000,149.09000,144.75000,146.86000,146.86000,0.83%,702704 +2015-10-20,146.64000,146.94600,144.63000,145.67000,145.67000,-0.81%,504343 +2015-10-21,145.73000,146.50000,143.91000,144.59000,144.59000,-0.74%,724342 +2015-10-22,145.94000,147.45400,144.72000,146.36000,146.36000,1.22%,379708 +2015-10-23,147.83000,148.81000,145.91000,148.51000,148.51000,1.47%,399277 +2015-10-26,148.07000,148.70000,146.64000,146.92000,146.92000,-1.07%,441411 +2015-10-27,146.61000,146.61000,140.48000,141.30000,141.30000,-3.83%,921391 +2015-10-28,141.30000,144.74000,137.69000,144.73000,144.73000,2.43%,640865 +2015-10-29,144.56000,145.43000,142.28000,144.67000,144.67000,-0.04%,410597 +2015-10-30,145.00000,145.78000,143.34000,144.86000,144.86000,0.13%,431120 +2015-11-02,144.84000,145.76000,144.03000,144.95000,144.95000,0.06%,522230 +2015-11-03,144.47000,148.84000,144.42000,147.95000,147.95000,2.07%,508836 +2015-11-04,147.93000,148.51000,142.72000,144.00000,144.00000,-2.67%,970860 +2015-11-05,150.00000,157.73000,150.00000,154.59000,154.59000,7.35%,2334087 +2015-11-06,154.73000,157.97000,154.06000,156.40000,156.40000,1.17%,929565 +2015-11-09,155.67000,156.43000,151.10000,153.47000,153.47000,-1.87%,897920 +2015-11-10,152.90000,154.50000,151.75500,154.19000,154.19000,0.47%,690383 +2015-11-11,154.26000,155.45000,153.06000,153.12000,153.12000,-0.69%,394058 +2015-11-12,152.56000,153.25000,150.56000,150.63000,150.63000,-1.63%,318448 +2015-11-13,150.33000,151.57500,146.74000,146.82000,146.82000,-2.53%,370767 +2015-11-16,146.41000,149.68500,145.59500,148.52000,148.52000,1.16%,463852 +2015-11-17,148.94000,150.57600,147.57000,148.27000,148.27000,-0.17%,1089911 +2015-11-18,148.77000,151.95000,148.09000,151.72000,151.72000,2.33%,534714 +2015-11-19,151.78000,152.43000,151.00000,151.57000,151.57000,-0.10%,286098 +2015-11-20,152.33000,153.28000,151.64000,152.21000,152.21000,0.42%,545872 +2015-11-23,152.47000,153.45000,151.01000,152.99000,152.99000,0.51%,611768 +2015-11-24,152.50000,155.28000,150.88000,154.72000,154.72000,1.13%,674040 +2015-11-25,154.98000,154.98000,153.44000,153.67000,153.67000,-0.68%,241537 +2015-11-27,153.45000,154.12000,152.02000,152.74000,152.74000,-0.61%,91765 +2015-11-30,152.85000,154.09000,151.76000,153.71000,153.71000,0.64%,444973 +2015-12-01,154.27000,155.29000,152.31000,153.49000,153.49000,-0.14%,481369 +2015-12-02,153.37000,153.58000,151.35200,151.96000,151.96000,-1.00%,240096 +2015-12-03,152.24000,152.78000,148.23000,148.95000,148.95000,-1.98%,323138 +2015-12-04,148.97000,151.07500,148.59000,150.52000,150.52000,1.05%,393418 +2015-12-07,149.52000,149.52000,146.43000,147.51000,147.51000,-2.00%,680325 +2015-12-08,146.04000,148.23000,143.84000,147.60000,147.60000,0.06%,1301743 +2015-12-09,147.24000,150.86000,144.91000,146.00000,146.00000,-1.08%,1223882 +2015-12-10,146.10000,148.14000,145.63000,146.76000,146.76000,0.52%,272863 +2015-12-11,144.36000,145.87000,139.67000,139.81000,139.81000,-4.74%,1276822 +2015-12-14,139.50000,141.25000,136.83000,139.31000,139.31000,-0.36%,886985 +2015-12-15,139.96000,142.37000,139.51000,141.49000,141.49000,1.56%,737322 +2015-12-16,141.95000,144.55000,141.60000,144.25000,144.25000,1.95%,643661 +2015-12-17,144.91000,144.91000,142.30500,142.79000,142.79000,-1.01%,728995 +2015-12-18,141.93000,142.45000,140.14000,140.32000,140.32000,-1.73%,554499 +2015-12-21,141.73000,143.05000,140.00000,141.38000,141.38000,0.76%,683572 +2015-12-22,142.10000,142.87000,139.83000,142.14000,142.14000,0.54%,503205 +2015-12-23,143.08000,145.46000,142.02000,145.41000,145.41000,2.30%,319135 +2015-12-24,145.11000,146.01000,144.58000,145.34000,145.34000,-0.05%,124634 +2015-12-28,144.80000,145.05000,142.46000,143.85000,143.85000,-1.03%,339771 +2015-12-29,144.99000,147.00000,144.31000,145.39000,145.39000,1.07%,269252 +2015-12-30,145.36000,145.43000,142.96200,143.12000,143.12000,-1.56%,202861 +2015-12-31,142.39000,144.73000,142.13000,142.93000,142.93000,-0.13%,304040 +2016-01-04,140.31000,142.29000,139.39000,140.63000,140.63000,-1.61%,736713 +2016-01-05,141.04000,141.45000,136.01000,136.76000,136.76000,-2.75%,683837 +2016-01-06,134.66000,135.72000,131.26000,132.66000,132.66000,-3.00%,1263094 +2016-01-07,130.20000,131.32000,128.43000,128.50000,128.50000,-3.14%,1019313 +2016-01-08,129.80000,132.70000,128.68000,129.26000,129.26000,0.59%,975587 +2016-01-11,130.15000,130.28000,123.70000,125.56000,125.56000,-2.86%,908878 +2016-01-12,126.25000,126.61000,121.96000,124.29000,124.29000,-1.01%,942893 +2016-01-13,125.13000,125.13000,116.85800,117.66000,117.66000,-5.33%,1466335 +2016-01-14,117.82000,120.62000,115.99000,120.02000,120.02000,2.01%,888326 +2016-01-15,116.48000,118.68000,115.75000,118.16000,118.16000,-1.55%,1028779 +2016-01-19,119.46000,119.71000,114.24000,114.85000,114.85000,-2.80%,1008430 +2016-01-20,112.95000,116.21000,107.56000,114.90000,114.90000,0.04%,1817862 +2016-01-21,114.83000,117.43000,112.81000,116.75000,116.75000,1.61%,1371189 +2016-01-22,118.49000,123.77000,118.31000,123.66000,123.66000,5.92%,1520194 +2016-01-25,123.40000,123.65000,118.57000,119.01000,119.01000,-3.76%,1207406 +2016-01-26,119.39000,120.59000,117.65000,120.14000,120.14000,0.95%,643485 +2016-01-27,119.15000,120.37000,117.42000,118.02000,118.02000,-1.76%,920728 +2016-01-28,119.86000,120.35000,117.36000,117.50000,117.50000,-0.44%,1112691 +2016-01-29,118.26000,122.89000,118.00000,122.84000,122.84000,4.54%,845597 +2016-02-01,121.24000,122.75000,120.36000,121.76000,121.76000,-0.88%,514935 +2016-02-02,120.51000,120.51000,117.47000,117.75000,117.75000,-3.29%,1145543 +2016-02-03,118.24000,122.25000,117.16000,121.90000,121.90000,3.52%,1329779 +2016-02-04,121.09000,125.30000,121.09000,124.75000,124.75000,2.34%,1010830 +2016-02-05,120.38000,126.41000,117.60000,123.76000,123.76000,-0.79%,2807275 +2016-02-08,121.52000,122.58000,113.90000,117.37000,117.37000,-5.16%,3252656 +2016-02-09,115.77000,117.13000,111.23000,113.87000,113.87000,-2.98%,1409244 +2016-02-10,114.98000,117.61000,113.64000,114.99000,114.99000,0.98%,1024514 +2016-02-11,112.65000,114.32000,112.08000,113.39000,113.39000,-1.39%,916399 +2016-02-12,114.38000,117.95000,112.63000,117.46000,117.46000,3.59%,751414 +2016-02-16,119.11000,124.87000,118.41000,124.61000,124.61000,6.09%,1166085 +2016-02-17,126.50000,130.25000,125.74000,127.50000,127.50000,2.32%,932753 +2016-02-18,128.42000,128.46000,125.77000,126.99000,126.99000,-0.40%,698501 +2016-02-19,126.70000,128.53500,125.72000,127.97000,127.97000,0.77%,533665 +2016-02-22,129.21000,132.40000,128.43000,129.79000,129.79000,1.42%,999085 +2016-02-23,129.18000,129.36000,126.18000,126.37000,126.37000,-2.64%,587153 +2016-02-24,124.90000,128.27000,124.20500,128.12000,128.12000,1.38%,813973 +2016-02-25,128.27000,130.07000,125.67000,127.63000,127.63000,-0.38%,888106 +2016-02-26,128.36000,128.49000,126.87000,128.00000,128.00000,0.29%,665852 +2016-02-29,128.30000,129.88000,127.42000,127.69000,127.69000,-0.24%,592143 +2016-03-01,129.50000,134.80000,127.97000,134.57000,134.57000,5.39%,1711976 +2016-03-02,134.15000,135.38000,131.74000,135.24000,135.24000,0.50%,1387280 +2016-03-03,135.31000,138.43000,134.66000,137.71000,137.71000,1.83%,1008519 +2016-03-04,138.00000,140.10000,136.54000,138.03000,138.03000,0.23%,1823520 +2016-03-07,136.61000,142.97000,136.36500,141.74000,141.74000,2.69%,1373945 +2016-03-08,140.95000,141.26800,135.77000,135.82000,135.82000,-4.18%,1570122 +2016-03-09,136.95000,136.95000,134.82000,136.60000,136.60000,0.57%,997464 +2016-03-10,137.11000,137.61000,133.51000,135.10000,135.10000,-1.10%,564451 +2016-03-11,136.33000,141.11000,136.33000,139.79000,139.79000,3.47%,1148000 +2016-03-14,139.18000,139.72000,138.50500,139.51000,139.51000,-0.20%,583896 +2016-03-15,138.49000,139.97000,137.20500,139.97000,139.97000,0.33%,930294 +2016-03-16,139.50000,140.83000,138.94000,140.42000,140.42000,0.32%,918343 +2016-03-17,141.19000,144.32000,139.92400,142.79000,142.79000,1.69%,1163703 +2016-03-18,144.47000,150.25000,144.47000,147.36000,147.36000,3.20%,2253681 +2016-03-21,147.11000,147.68000,145.04000,146.79000,146.79000,-0.39%,674205 +2016-03-22,145.70000,147.23000,144.54000,146.86000,146.86000,0.05%,504165 +2016-03-23,147.14000,147.37000,146.07000,146.10000,146.10000,-0.52%,505416 +2016-03-24,144.76000,145.94000,144.12000,145.86000,145.86000,-0.16%,493585 +2016-03-28,146.34000,146.92000,144.52000,145.75000,145.75000,-0.08%,321296 +2016-03-29,145.66000,147.85000,144.90000,147.66000,147.66000,1.31%,578677 +2016-03-30,148.98000,149.79000,146.93000,147.76000,147.76000,0.07%,573494 +2016-03-31,147.05000,149.56000,146.72000,148.75000,148.75000,0.67%,465097 +2016-04-01,147.43000,148.99000,145.98000,148.64000,148.64000,-0.07%,602494 +2016-04-04,148.82000,149.72000,148.06000,149.06000,149.06000,0.28%,924520 +2016-04-05,147.28000,149.25000,145.18000,145.43000,145.43000,-2.44%,572570 +2016-04-06,145.19000,147.27000,144.68000,146.70000,146.70000,0.87%,552393 +2016-04-07,145.41000,146.59500,142.57000,144.65000,144.65000,-1.40%,855043 +2016-04-08,145.92000,148.23000,145.22000,145.68000,145.68000,0.71%,607751 +2016-04-11,146.83000,149.00000,146.27000,146.61000,146.61000,0.64%,663916 +2016-04-12,146.74000,150.47000,145.88000,148.98000,148.98000,1.62%,882593 +2016-04-13,149.54000,152.35000,149.54000,151.91000,151.91000,1.97%,610271 +2016-04-14,150.61000,151.14000,149.27000,151.02000,151.02000,-0.59%,789916 +2016-04-15,151.00000,151.45000,149.72500,150.87000,150.87000,-0.10%,713937 +2016-04-18,150.01000,152.60000,149.94000,152.48000,152.48000,1.07%,538752 +2016-04-19,153.56000,153.69000,150.73000,152.07000,152.07000,-0.27%,642950 +2016-04-20,151.48000,153.99000,151.22000,153.20000,153.20000,0.74%,449526 +2016-04-21,152.91000,154.77000,152.91000,153.48000,153.48000,0.18%,535797 +2016-04-22,152.50000,154.54000,152.40000,154.27000,154.27000,0.51%,462000 +2016-04-25,153.91000,154.54000,152.73000,153.46000,153.46000,-0.53%,348385 +2016-04-26,153.77000,154.42000,152.92000,153.57000,153.57000,0.07%,382372 +2016-04-27,153.15000,156.01000,153.15000,155.91000,155.91000,1.52%,687052 +2016-04-28,155.49000,156.58000,153.38000,153.78000,153.78000,-1.37%,537068 +2016-04-29,153.35000,155.13000,151.86000,154.68000,154.68000,0.59%,686643 +2016-05-02,155.00000,156.23000,154.08500,155.59000,155.59000,0.59%,780655 +2016-05-03,154.32000,155.28000,151.97000,154.86000,154.86000,-0.47%,842981 +2016-05-04,153.75000,154.15000,150.96000,152.72000,152.72000,-1.38%,1064937 +2016-05-05,154.21000,154.21000,148.79000,151.66000,151.66000,-0.69%,1089747 +2016-05-06,150.45000,151.98000,150.00000,151.43000,151.43000,-0.15%,642510 +2016-05-09,150.95000,152.13000,149.87000,150.15000,150.15000,-0.85%,660928 +2016-05-10,150.40000,152.78000,150.40000,152.39000,152.39000,1.49%,845536 +2016-05-11,151.65000,153.75000,151.33000,152.00000,152.00000,-0.26%,542569 +2016-05-12,153.47000,153.65000,149.91000,150.93000,150.93000,-0.70%,712826 +2016-05-13,150.00000,150.40000,144.89000,145.38000,145.38000,-3.68%,1615166 +2016-05-16,145.26000,149.21000,143.82900,146.40000,146.40000,0.70%,864491 +2016-05-17,146.25000,148.86000,144.38000,144.98000,144.98000,-0.97%,799712 +2016-05-18,144.88000,147.13000,144.13000,146.15000,146.15000,0.81%,736979 +2016-05-19,145.66000,146.23000,143.98500,145.48000,145.48000,-0.46%,477139 +2016-05-20,146.26000,147.89000,145.55000,146.85000,146.85000,0.94%,407047 +2016-05-23,146.56000,147.75000,145.86000,146.53000,146.53000,-0.22%,315977 +2016-05-24,147.08000,149.04000,146.89000,148.88000,148.88000,1.60%,993878 +2016-05-25,149.27000,150.52000,149.27000,150.20000,150.20000,0.89%,744586 +2016-05-26,150.70000,150.70000,149.18000,149.31000,149.31000,-0.59%,423872 +2016-05-27,149.17000,150.92000,148.87000,150.17000,150.17000,0.58%,420047 +2016-05-31,150.42000,150.88000,148.61000,148.89000,148.89000,-0.85%,1167710 +2016-06-01,148.32000,150.21000,147.39000,150.02000,150.02000,0.76%,510682 +2016-06-02,149.67000,152.48000,149.30000,152.48000,152.48000,1.64%,635397 +2016-06-03,151.79000,152.12500,148.78000,150.44000,150.44000,-1.34%,409861 +2016-06-06,151.20000,153.87000,150.58000,153.81000,153.81000,2.24%,477209 +2016-06-07,153.95000,154.46000,152.54000,152.85000,152.85000,-0.62%,455933 +2016-06-08,152.95000,153.58000,152.14000,152.39000,152.39000,-0.30%,369787 +2016-06-09,151.17000,151.17000,149.99000,150.00000,150.00000,-1.57%,373472 +2016-06-10,149.50000,149.90000,147.00000,147.34000,147.34000,-1.77%,907961 +2016-06-13,146.64000,147.66000,145.93000,145.93000,145.93000,-0.96%,440704 +2016-06-14,145.65000,146.30000,143.44000,143.99000,143.99000,-1.33%,646758 +2016-06-15,144.62000,146.24000,143.98500,144.66000,144.66000,0.47%,578386 +2016-06-16,144.07000,144.43000,141.15000,144.05000,144.05000,-0.42%,450965 +2016-06-17,143.96000,145.55000,142.74000,144.35000,144.35000,0.21%,305629 +2016-06-20,146.77000,147.60000,145.03000,145.09000,145.09000,0.51%,274139 +2016-06-21,145.44000,146.68000,145.07000,146.07000,146.07000,0.68%,392357 +2016-06-22,146.34000,146.34000,143.81000,144.17000,144.17000,-1.30%,518532 +2016-06-23,145.62000,146.40000,144.77000,146.40000,146.40000,1.55%,362399 +2016-06-24,138.94000,143.22000,138.94000,141.49000,141.49000,-3.35%,1366900 +2016-06-27,140.18000,140.63000,133.64000,134.67000,134.67000,-4.82%,981985 +2016-06-28,136.21000,139.38000,135.91000,139.23000,139.23000,3.39%,675666 +2016-06-29,140.00000,144.05000,139.53000,143.13000,143.13000,2.80%,849260 +2016-06-30,143.56000,143.75000,141.13000,143.13000,143.13000,,843091 +2016-07-01,143.44000,144.35000,142.00000,142.75000,142.75000,-0.27%,593942 +2016-07-05,141.72000,141.72000,138.71000,139.51000,139.51000,-2.27%,699622 +2016-07-06,138.59000,139.64500,137.26000,139.61000,139.61000,0.07%,1049258 +2016-07-07,139.72000,141.01000,139.05000,140.15000,140.15000,0.39%,414167 +2016-07-08,141.78000,144.01000,140.84000,143.79000,143.79000,2.60%,428357 +2016-07-11,144.25000,144.98000,143.12000,143.69000,143.69000,-0.07%,363404 +2016-07-12,145.05000,150.48000,145.00000,150.06000,150.06000,4.43%,783162 +2016-07-13,150.06000,151.96000,149.18000,149.67000,149.67000,-0.26%,693782 +2016-07-14,151.20000,152.73000,150.10000,151.85000,151.85000,1.46%,736297 +2016-07-15,151.99000,152.04000,150.25000,150.45000,150.45000,-0.92%,552289 +2016-07-18,150.99000,150.99000,149.85000,150.40000,150.40000,-0.03%,181774 +2016-07-19,150.00000,150.75000,149.56000,150.20000,150.20000,-0.13%,286624 +2016-07-20,150.91000,152.22000,149.45000,151.88000,151.88000,1.12%,332419 +2016-07-21,151.46000,151.70000,149.10000,149.99000,149.99000,-1.24%,555570 +2016-07-22,150.06000,152.00000,150.00000,151.80000,151.80000,1.21%,263375 +2016-07-25,151.41000,151.96000,150.31000,151.16000,151.16000,-0.42%,455332 +2016-07-26,151.27000,152.05000,150.45000,152.02000,152.02000,0.57%,214022 +2016-07-27,151.93000,152.33000,150.06000,150.75000,150.75000,-0.84%,244299 +2016-07-28,150.83000,152.30000,150.56000,152.16000,152.16000,0.94%,273294 +2016-07-29,151.70000,152.62000,150.96000,151.68000,151.68000,-0.32%,645535 +2016-08-01,151.19000,152.74000,150.37000,152.31000,152.31000,0.42%,741481 +2016-08-02,152.32000,152.32000,148.20000,150.59000,150.59000,-1.13%,684549 +2016-08-03,150.13000,154.33000,150.13000,153.72000,153.72000,2.08%,548080 +2016-08-04,153.18000,155.56000,153.18000,154.79000,154.79000,0.70%,815612 +2016-08-05,160.00000,168.51000,159.61000,162.32000,162.32000,4.86%,1641792 +2016-08-08,162.91000,163.47000,161.54000,163.47000,163.47000,0.71%,1166961 +2016-08-09,163.71000,164.56000,162.66000,163.01000,163.01000,-0.28%,606798 +2016-08-10,162.79000,163.11000,161.44000,162.54000,162.54000,-0.29%,519848 +2016-08-11,162.82000,165.15000,162.68000,164.72000,164.72000,1.34%,671349 +2016-08-12,164.27000,166.22000,163.81500,164.46000,164.46000,-0.16%,467437 +2016-08-15,164.74000,169.03000,164.66000,168.94000,168.94000,2.72%,667831 +2016-08-16,168.52000,169.59000,167.03000,167.99000,167.99000,-0.56%,663569 +2016-08-17,167.61000,168.47000,166.52000,168.21000,168.21000,0.13%,400460 +2016-08-18,168.04000,168.59000,167.03000,168.55000,168.55000,0.20%,442605 +2016-08-19,168.00000,168.76000,167.17000,167.56000,167.56000,-0.59%,691503 +2016-08-22,167.28000,167.84000,166.27000,167.41000,167.41000,-0.09%,500239 +2016-08-23,167.83000,168.87000,167.01000,168.44000,168.44000,0.62%,609373 +2016-08-24,168.50000,168.90000,165.57000,166.02000,166.02000,-1.44%,402200 +2016-08-25,165.29000,166.86000,165.26000,165.80000,165.80000,-0.13%,474095 +2016-08-26,165.50000,167.61000,165.13000,166.57000,166.57000,0.46%,336409 +2016-08-29,166.55000,167.52000,165.53000,166.13000,166.13000,-0.26%,377053 +2016-08-30,167.10000,167.28000,165.17000,166.08000,166.08000,-0.03%,301949 +2016-08-31,165.83000,166.62000,163.86500,164.20000,164.20000,-1.13%,1413771 +2016-09-01,164.51000,168.47000,164.51000,167.67000,167.67000,2.11%,1294137 +2016-09-02,168.06000,169.42900,167.33000,167.63000,167.63000,-0.02%,685466 +2016-09-06,167.28000,168.35000,165.75000,167.80000,167.80000,0.10%,1171391 +2016-09-07,168.20000,169.23000,167.53000,167.96000,167.96000,0.10%,556089 +2016-09-08,167.82000,168.30000,167.08500,167.64000,167.64000,-0.19%,555172 +2016-09-09,165.95000,166.16000,160.55000,160.85000,160.85000,-4.05%,936428 +2016-09-12,159.98000,164.18000,159.19000,163.79000,163.79000,1.83%,954626 +2016-09-13,162.30000,162.65000,160.44000,161.25000,161.25000,-1.55%,446880 +2016-09-14,161.00000,163.70000,161.00000,162.42000,162.42000,0.73%,585516 +2016-09-15,162.29000,163.90000,161.97000,163.09000,163.09000,0.41%,440908 +2016-09-16,162.61000,164.69000,162.25000,164.51000,164.51000,0.87%,1126455 +2016-09-19,165.76000,170.24000,165.68500,168.52000,168.52000,2.44%,952367 +2016-09-20,169.10000,169.85000,167.13000,167.65000,167.65000,-0.52%,699207 +2016-09-21,168.34000,171.19000,168.10000,170.87000,170.87000,1.92%,926465 +2016-09-22,171.61000,172.58000,170.78000,172.11000,172.11000,0.73%,553042 +2016-09-23,170.67000,171.74000,169.99000,170.53000,170.53000,-0.92%,1378254 +2016-09-26,169.71000,171.18000,168.80100,170.76000,170.76000,0.13%,458490 +2016-09-27,170.12000,171.71000,169.78000,171.45000,171.45000,0.40%,450465 +2016-09-28,172.07000,174.55000,170.14000,174.48000,174.48000,1.77%,995804 +2016-09-29,174.00000,174.83800,171.75000,172.66000,172.66000,-1.04%,920544 +2016-09-30,173.04000,174.15000,171.43000,173.73000,173.73000,0.62%,876945 +2016-10-03,173.70000,174.28000,171.58000,172.71000,172.71000,-0.59%,597946 +2016-10-04,173.34000,173.47000,170.53000,171.27000,171.27000,-0.83%,590812 +2016-10-05,172.63000,173.70000,171.10000,173.17000,173.17000,1.11%,583584 +2016-10-06,173.50000,174.84000,172.10000,174.55000,174.55000,0.80%,707352 +2016-10-07,174.72000,174.96000,171.13000,172.44000,172.44000,-1.21%,406548 +2016-10-10,173.31000,174.65000,173.25000,174.58000,174.58000,1.24%,360376 +2016-10-11,173.83000,173.97000,170.20000,171.07000,171.07000,-2.01%,482442 +2016-10-12,171.29000,172.79000,170.60000,171.97000,171.97000,0.53%,361449 +2016-10-13,170.15000,170.25000,167.31000,168.74000,168.74000,-1.88%,967669 +2016-10-14,171.02000,173.04000,170.87000,171.40000,171.40000,1.58%,626105 +2016-10-17,171.74000,172.92000,170.13000,172.36000,172.36000,0.56%,487461 +2016-10-18,174.52000,174.60000,173.35000,173.56000,173.56000,0.70%,400596 +2016-10-19,174.18000,174.85000,173.56000,174.35000,174.35000,0.46%,556738 +2016-10-20,174.12000,174.59000,172.36000,172.64000,172.64000,-0.98%,416313 +2016-10-21,171.80000,173.99000,171.07500,173.70000,173.70000,0.61%,325381 +2016-10-24,174.36000,176.39000,174.32000,175.53000,175.53000,1.05%,390437 +2016-10-25,175.50000,176.20000,172.84000,172.90000,172.90000,-1.50%,432459 +2016-10-26,172.29000,173.95000,171.74000,171.83000,171.83000,-0.62%,349607 +2016-10-27,173.88000,175.00000,171.51000,173.51000,173.51000,0.98%,619293 +2016-10-28,173.48000,175.52000,172.14000,173.95000,173.95000,0.25%,392046 +2016-10-31,173.91000,176.42000,172.68500,175.30000,175.30000,0.78%,929063 +2016-11-01,175.46000,176.02800,170.50000,172.68000,172.68000,-1.49%,804805 +2016-11-02,162.50000,162.50000,149.21000,152.02000,152.02000,-11.96%,4174563 +2016-11-03,151.99000,153.72000,148.43000,148.76000,148.76000,-2.14%,2566560 +2016-11-04,148.52000,151.19000,147.59000,150.05000,150.05000,0.87%,1417577 +2016-11-07,151.91000,153.66000,145.21000,147.99000,147.99000,-1.37%,2624139 +2016-11-08,147.75000,151.10000,146.82000,148.79000,148.79000,0.54%,1051148 +2016-11-09,147.71000,151.60000,146.68000,150.02000,150.02000,0.83%,895052 +2016-11-10,151.25000,152.25000,146.09000,146.49000,146.49000,-2.35%,962509 +2016-11-11,145.58000,146.00000,141.80000,143.70000,143.70000,-1.90%,1644202 +2016-11-14,144.51000,144.66000,141.09000,143.20000,143.20000,-0.35%,1409049 +2016-11-15,144.77000,146.32000,143.06000,144.95000,144.95000,1.22%,1545418 +2016-11-16,144.24000,146.06000,143.70000,145.63000,145.63000,0.47%,1305086 +2016-11-17,146.59000,150.82000,145.35000,150.70000,150.70000,3.48%,1832646 +2016-11-18,154.33000,156.34900,149.89000,150.20000,150.20000,-0.33%,1647337 +2016-11-21,151.71000,153.21500,150.10000,152.32000,152.32000,1.41%,1361390 +2016-11-22,152.38000,154.33000,151.51000,153.01000,153.01000,0.45%,1456829 +2016-11-23,152.21000,153.86000,151.95000,153.25000,153.25000,0.16%,915887 +2016-11-25,153.24000,154.42000,152.88000,153.65000,153.65000,0.26%,414141 +2016-11-28,152.60000,153.72000,149.56000,149.75000,149.75000,-2.54%,852978 +2016-11-29,149.67000,151.15000,148.89000,149.69000,149.69000,-0.04%,1111671 +2016-11-30,151.50000,151.62000,147.80000,149.34000,149.34000,-0.23%,941998 +2016-12-01,149.00000,150.13000,145.03000,145.47000,145.47000,-2.59%,1243896 +2016-12-02,145.67000,146.99000,144.72500,145.50000,145.50000,0.02%,806548 +2016-12-05,146.81000,150.98000,146.07000,149.91000,149.91000,3.03%,1214286 +2016-12-06,149.58000,150.10000,147.28000,149.45000,149.45000,-0.31%,643236 +2016-12-07,150.24000,152.98000,148.55000,152.19000,152.19000,1.83%,1057041 +2016-12-08,151.85000,153.79000,150.74000,153.44000,153.44000,0.82%,840150 +2016-12-09,153.18000,154.50000,152.79500,153.56000,153.56000,0.08%,802630 +2016-12-12,152.59000,152.84000,150.77000,150.89000,150.89000,-1.74%,936499 +2016-12-13,151.49000,152.36000,149.53000,150.51000,150.51000,-0.25%,860889 +2016-12-14,150.56000,151.90000,149.82500,151.00000,151.00000,0.33%,1120479 +2016-12-15,151.71000,153.50000,149.40000,149.45000,149.45000,-1.03%,850196 +2016-12-16,149.60000,150.03500,147.90000,148.04000,148.04000,-0.94%,2093698 +2016-12-19,147.42000,147.42000,140.80000,142.96000,142.96000,-3.43%,3220763 +2016-12-20,143.90000,143.93000,141.82100,143.74000,143.74000,0.55%,986792 +2016-12-21,143.34000,143.92000,141.66000,141.93000,141.93000,-1.26%,748218 +2016-12-22,142.21000,143.25000,141.05000,142.40000,142.40000,0.33%,746221 +2016-12-23,142.00000,143.65000,142.00000,143.44000,143.44000,0.73%,407790 +2016-12-27,143.79000,145.15000,143.52000,143.93000,143.93000,0.34%,400089 +2016-12-28,144.02000,144.02000,141.72000,141.86000,141.86000,-1.44%,496888 +2016-12-29,142.08000,142.93000,141.43000,142.13000,142.13000,0.19%,384298 +2016-12-30,142.71000,142.71000,140.75000,141.52000,141.52000,-0.43%,828445 +2017-01-03,143.65000,146.66000,142.62000,144.65000,144.65000,2.21%,721903 +2017-01-04,145.69000,147.32000,144.55000,147.05000,147.05000,1.66%,1038832 +2017-01-05,147.36000,148.92000,145.92500,147.47000,147.47000,0.29%,786528 +2017-01-06,147.10000,150.26000,146.96000,148.40000,148.40000,0.63%,686683 +2017-01-09,148.34000,149.30000,147.69000,147.86000,147.86000,-0.36%,926614 +2017-01-10,147.65000,149.53000,146.71000,147.97000,147.97000,0.07%,757270 +2017-01-11,147.96000,149.07000,147.38000,148.50000,148.50000,0.36%,664343 +2017-01-12,147.63000,149.37000,146.28000,148.99000,148.99000,0.33%,626296 +2017-01-13,149.53000,151.98000,149.53000,150.69000,150.69000,1.14%,672696 +2017-01-17,149.99000,150.85000,149.30000,149.77000,149.77000,-0.61%,490949 +2017-01-18,150.01000,152.40000,149.44800,152.38000,152.38000,1.74%,1037534 +2017-01-19,152.84000,152.84000,149.37000,150.26000,150.26000,-1.39%,878675 +2017-01-20,150.28000,151.56000,149.98000,150.25000,150.25000,-0.01%,502307 +2017-01-23,150.11000,150.11000,148.86000,149.81000,149.81000,-0.29%,359266 +2017-01-24,150.91000,151.16000,149.76800,150.72000,150.72000,0.61%,624679 +2017-01-25,151.58000,152.23000,149.67000,150.74000,150.74000,0.01%,534285 +2017-01-26,151.00000,151.67000,147.72000,148.05000,148.05000,-1.78%,942491 +2017-01-27,147.82000,149.26000,146.76500,148.18000,148.18000,0.09%,645173 +2017-01-30,146.94000,148.24000,145.43000,147.96000,147.96000,-0.15%,640142 +2017-01-31,148.32000,148.44000,146.25800,147.49000,147.49000,-0.32%,679399 +2017-02-01,148.15000,148.19000,145.38000,146.34000,146.34000,-0.78%,1120694 +2017-02-02,146.36000,148.68000,145.93000,148.05000,148.05000,1.17%,1822256 +2017-02-03,148.99000,151.12000,148.99000,150.72000,150.72000,1.80%,759737 +2017-02-06,149.81000,150.77500,147.53000,147.70000,147.70000,-2.00%,1205451 +2017-02-07,147.99000,148.98000,146.12000,148.75000,148.75000,0.71%,1894299 +2017-02-08,148.62000,152.02000,147.95000,151.25000,151.25000,1.68%,1671208 +2017-02-09,165.00000,169.19000,163.60000,167.86000,167.86000,10.98%,3698769 +2017-02-10,169.14000,169.82000,167.58000,168.91000,168.91000,0.63%,1523721 +2017-02-13,169.47000,169.95000,167.40000,168.25000,168.25000,-0.39%,1101817 +2017-02-14,167.24000,168.02000,166.54500,167.36000,167.36000,-0.53%,596147 +2017-02-15,167.15000,168.85000,166.43000,167.67000,167.67000,0.19%,599246 +2017-02-16,167.13000,168.00000,166.14500,166.54000,166.54000,-0.67%,447625 +2017-02-17,166.15000,167.27000,164.91000,166.47000,166.47000,-0.04%,517733 +2017-02-21,166.44000,168.12000,166.12000,166.57000,166.57000,0.06%,690908 +2017-02-22,166.00000,167.18000,165.00000,167.09000,167.09000,0.31%,570272 +2017-02-23,167.15000,168.41000,165.48000,168.37000,168.37000,0.77%,701782 +2017-02-24,166.72000,168.75000,166.15000,168.70000,168.70000,0.20%,1043555 +2017-02-27,167.71000,170.20000,167.35000,169.88000,169.88000,0.70%,1299437 +2017-02-28,169.94000,170.72000,169.36000,170.00000,170.00000,0.07%,1096458 +2017-03-01,170.99000,171.77500,163.96100,164.75000,164.75000,-3.09%,2401517 +2017-03-02,164.50000,164.75000,162.28000,162.62000,162.62000,-1.29%,1063571 +2017-03-03,162.36000,164.69000,162.36000,164.58000,164.58000,1.21%,725186 +2017-03-06,163.75000,164.97000,162.03400,163.67000,163.67000,-0.55%,683802 +2017-03-07,163.36000,165.37000,162.93000,163.20000,163.20000,-0.29%,673688 +2017-03-08,162.50000,164.02000,161.11000,161.19000,161.19000,-1.23%,874072 +2017-03-09,160.84000,161.67000,159.03000,161.19000,161.19000,,669700 +2017-03-10,161.00000,161.71000,159.33000,160.20000,160.20000,-0.61%,847803 +2017-03-13,160.25000,160.90000,158.98000,159.85000,159.85000,-0.22%,942175 +2017-03-14,159.18000,159.81000,156.97000,159.19000,159.19000,-0.41%,567684 +2017-03-15,159.13000,162.13000,159.13000,161.82000,161.82000,1.65%,763405 +2017-03-16,161.95000,164.48000,161.21000,163.99000,163.99000,1.34%,1074227 +2017-03-17,163.99000,164.65000,161.79000,162.23000,162.23000,-1.07%,978713 +2017-03-20,162.14000,162.71000,159.70000,159.97000,159.97000,-1.39%,588362 +2017-03-21,160.08000,161.06000,156.28000,156.47000,156.47000,-2.19%,776189 +2017-03-22,156.24000,158.79000,156.16000,158.60000,158.60000,1.36%,821094 +2017-03-23,158.66000,159.96500,157.78000,158.36000,158.36000,-0.15%,507283 +2017-03-24,159.07000,159.64000,156.19000,156.90000,156.90000,-0.92%,1057222 +2017-03-27,155.00000,157.40000,152.75000,156.34000,156.34000,-0.36%,901698 +2017-03-28,155.73000,158.00000,155.73000,157.50000,157.50000,0.74%,1050498 +2017-03-29,157.24000,157.24000,149.54000,152.50000,152.50000,-3.17%,3880761 +2017-03-30,153.12000,153.16000,147.58000,148.10000,148.10000,-2.89%,3556682 +2017-03-31,147.16000,152.69000,146.76000,151.43000,151.43000,2.25%,2163149 +2017-04-03,151.56000,152.13000,148.99000,150.15000,150.15000,-0.85%,1766954 +2017-04-04,150.82000,151.76000,140.93000,141.60000,141.60000,-5.69%,8891852 +2017-04-05,142.18000,145.20000,141.20000,142.05000,142.05000,0.32%,3996747 +2017-04-06,143.60000,146.24000,143.09000,145.47000,145.47000,2.41%,2779224 +2017-04-07,144.63000,146.90900,144.50000,146.27000,146.27000,0.55%,1581968 +2017-04-10,145.75000,147.99000,145.12000,146.32000,146.32000,0.03%,1716748 +2017-04-11,146.46000,146.94000,144.72000,145.56000,145.56000,-0.52%,734337 +2017-04-12,145.25000,145.72000,144.00000,144.22000,144.22000,-0.92%,1002947 +2017-04-13,143.68000,145.50000,142.30000,142.36000,142.36000,-1.29%,862495 +2017-04-17,142.55000,144.54000,142.00000,144.34000,144.34000,1.39%,881626 +2017-04-18,143.87000,144.39000,142.85000,143.65000,143.65000,-0.48%,680807 +2017-04-19,144.59000,146.36000,142.91000,143.18000,143.18000,-0.33%,971423 +2017-04-20,144.00000,150.00000,143.94000,149.73000,149.73000,4.57%,1444121 +2017-04-21,148.74000,150.77000,147.00000,147.66000,147.66000,-1.38%,1054829 +2017-04-24,149.64000,150.29000,147.36000,150.23000,150.23000,1.74%,1024589 +2017-04-25,151.28000,151.28000,148.68000,148.86000,148.86000,-0.91%,873159 +2017-04-26,149.42000,151.96000,148.51000,151.38000,151.38000,1.69%,1105731 +2017-04-27,151.78000,151.78000,144.05000,145.65000,145.65000,-3.79%,2918409 +2017-04-28,144.57000,144.85000,140.00000,141.14000,141.14000,-3.10%,4173434 +2017-05-01,142.90000,150.75000,142.46000,148.18000,148.18000,4.99%,2752495 +2017-05-02,156.00000,157.36000,137.66000,138.00000,138.00000,-6.87%,6315532 +2017-05-03,137.72000,138.44000,121.52000,131.26000,131.26000,-4.88%,13809206 +2017-05-04,132.69000,133.75000,130.00000,132.11000,132.11000,0.65%,2463666 +2017-05-05,131.12000,136.19000,131.12000,133.40000,133.40000,0.98%,2152072 +2017-05-08,133.50000,135.19000,132.04000,134.61000,134.61000,0.91%,1729467 +2017-05-09,135.25000,136.05000,132.61000,134.89000,134.89000,0.21%,1523952 +2017-05-10,134.14000,138.24000,133.39500,138.23000,138.23000,2.48%,1658347 +2017-05-11,138.72000,139.45500,135.74000,136.46000,136.46000,-1.28%,1482565 +2017-05-12,137.77000,140.58000,137.06500,138.43000,138.43000,1.44%,1284424 +2017-05-15,138.47000,140.23000,138.21000,140.12000,140.12000,1.22%,1101173 +2017-05-16,139.69000,140.05300,137.77000,139.57000,139.57000,-0.39%,944392 +2017-05-17,137.32000,137.86400,135.06000,135.78000,135.78000,-2.72%,916218 +2017-05-18,135.34000,136.24500,133.08000,133.41000,133.41000,-1.75%,1129693 +2017-05-19,134.57000,136.83000,133.87000,135.78000,135.78000,1.78%,730430 +2017-05-22,135.70000,137.47000,135.41000,137.07000,137.07000,0.95%,544990 +2017-05-23,137.15000,137.57000,135.77000,135.97000,135.97000,-0.80%,465983 +2017-05-24,135.82000,139.63000,135.28000,139.42000,139.42000,2.54%,793220 +2017-05-25,139.97000,141.51800,139.12100,141.06000,141.06000,1.18%,1206722 +2017-05-26,141.33000,147.17000,140.41000,146.37000,146.37000,3.76%,2236738 +2017-05-30,145.55000,147.13000,144.84000,145.44000,145.44000,-0.64%,1512846 +2017-05-31,145.75000,147.25000,142.28000,144.29000,144.29000,-0.79%,2222602 +2017-06-01,144.68000,147.76000,143.27000,147.60000,147.60000,2.29%,1361029 +2017-06-02,148.22000,149.82000,146.92000,148.35000,148.35000,0.51%,1095804 +2017-06-05,148.18000,151.73000,147.91000,150.16000,150.16000,1.22%,1426518 +2017-06-06,149.63000,150.23000,146.52000,146.85000,146.85000,-2.20%,1359039 +2017-06-07,146.47000,148.00000,144.46000,145.58000,145.58000,-0.86%,1555557 +2017-06-08,146.12000,146.40500,143.70000,145.48000,145.48000,-0.07%,881715 +2017-06-09,146.26000,146.63000,142.81000,143.94000,143.94000,-1.06%,867426 +2017-06-12,142.86000,143.89000,140.46000,142.79000,142.79000,-0.80%,1419959 +2017-06-13,143.97000,147.85000,142.99000,147.24000,147.24000,3.12%,1069851 +2017-06-14,147.36000,147.36000,144.93000,146.56000,146.56000,-0.46%,587821 +2017-06-15,144.80000,145.70000,143.01000,144.51000,144.51000,-1.40%,752329 +2017-06-16,144.53000,145.01000,142.51000,144.41000,144.41000,-0.07%,1057335 +2017-06-19,145.22000,145.80400,143.20000,143.54000,143.54000,-0.60%,646981 +2017-06-20,143.55000,143.55000,140.60000,140.83000,140.83000,-1.89%,588073 +2017-06-21,141.91000,142.51500,139.54500,139.98000,139.98000,-0.60%,728404 +2017-06-22,140.00000,141.54000,139.63500,141.01000,141.01000,0.74%,805185 +2017-06-23,141.50000,144.51000,140.19000,144.08000,144.08000,2.18%,899541 +2017-06-26,144.60000,145.75000,142.90500,143.48000,143.48000,-0.42%,729129 +2017-06-27,143.34000,144.44000,143.03000,143.13000,143.13000,-0.24%,819952 +2017-06-28,144.34000,147.94000,143.28000,147.28000,147.28000,2.90%,1068603 +2017-06-29,147.11000,147.98000,145.27000,146.00000,146.00000,-0.87%,658426 +2017-06-30,146.71000,147.36000,144.12000,144.21000,144.21000,-1.23%,851034 +2017-07-03,144.88000,145.64000,143.29000,145.37000,145.37000,0.80%,568444 +2017-07-05,145.22000,146.28500,144.89000,145.38000,145.38000,0.01%,590273 +2017-07-06,143.92000,145.44000,143.77000,144.16000,144.16000,-0.84%,645262 +2017-07-07,144.94000,146.67000,144.31000,145.10000,145.10000,0.65%,566997 +2017-07-10,144.91000,145.15000,143.57000,144.78000,144.78000,-0.22%,652536 +2017-07-11,144.89000,148.00000,144.88500,146.04000,146.04000,0.87%,753967 +2017-07-12,147.04000,148.44000,146.07000,146.46000,146.46000,0.29%,759467 +2017-07-13,147.60000,150.75000,146.80000,149.50000,149.50000,2.08%,1191414 +2017-07-14,149.90000,150.08000,148.63000,149.03000,149.03000,-0.31%,595171 +2017-07-17,149.66000,149.66000,145.66000,147.68000,147.68000,-0.91%,1129310 +2017-07-18,147.70000,150.19000,147.53000,149.14000,149.14000,0.99%,548963 +2017-07-19,149.43000,149.92000,148.36000,149.58000,149.58000,0.30%,520939 +2017-07-20,149.90000,150.00000,148.53000,149.00000,149.00000,-0.39%,860259 +2017-07-21,148.92000,149.64000,147.15000,148.25000,148.25000,-0.50%,568179 +2017-07-24,148.20000,148.57000,147.21000,148.36000,148.36000,0.07%,380392 +2017-07-25,149.00000,151.34000,146.98000,150.50000,150.50000,1.44%,876495 +2017-07-26,150.60000,154.37000,150.18000,153.75000,153.75000,2.16%,1046460 +2017-07-27,154.13000,154.26500,149.51000,151.79000,151.79000,-1.27%,900606 +2017-07-28,150.96000,153.42500,150.96000,152.05000,152.05000,0.17%,415755 +2017-07-31,152.57000,153.30500,150.93000,152.06000,152.06000,0.01%,610900 +2017-08-01,152.79000,154.62000,152.71000,154.20000,154.20000,1.41%,539639 +2017-08-02,154.47000,155.29000,152.98000,154.18000,154.18000,-0.01%,818335 +2017-08-03,153.87000,157.39500,150.03000,154.18000,154.18000,,1373370 +2017-08-04,155.31000,155.31000,143.82000,145.26000,145.26000,-5.79%,2365179 +2017-08-07,145.38000,146.10000,141.88000,142.46000,142.46000,-1.93%,1517524 +2017-08-08,141.96000,144.23000,140.00000,142.41000,142.41000,-0.04%,1578066 +2017-08-09,142.18000,142.40000,139.71100,140.23000,140.23000,-1.53%,1353944 +2017-08-10,139.73000,141.09000,138.43000,138.74000,138.74000,-1.06%,1055728 +2017-08-11,138.82000,140.27000,138.47000,139.32000,139.32000,0.42%,735453 +2017-08-14,140.11000,143.37500,139.89800,141.78000,141.78000,1.77%,931638 +2017-08-15,141.57000,144.34500,141.57000,143.22000,143.22000,1.02%,788404 +2017-08-16,143.46000,145.00000,142.52000,143.41000,143.41000,0.13%,1320958 +2017-08-17,143.09000,144.86800,141.86000,142.02000,142.02000,-0.97%,605991 +2017-08-18,141.44000,143.46000,141.13000,142.69000,142.69000,0.47%,668203 +2017-08-21,142.50000,144.03000,141.98000,143.25000,143.25000,0.39%,970203 +2017-08-22,144.18000,144.32000,142.30000,142.31000,142.31000,-0.66%,796200 +2017-08-23,142.00000,142.65000,141.07000,142.15000,142.15000,-0.11%,1072988 +2017-08-24,142.42000,142.78000,141.44000,142.45000,142.45000,0.21%,568819 +2017-08-25,142.86000,143.89000,142.32500,142.43000,142.43000,-0.01%,510642 +2017-08-28,142.73000,143.75000,142.25000,143.06000,143.06000,0.44%,389274 +2017-08-29,142.17000,143.21000,141.20000,142.75000,142.75000,-0.22%,680667 +2017-08-30,142.69000,144.00000,142.30000,143.17000,143.17000,0.29%,603558 +2017-08-31,143.65000,144.84000,143.42000,143.77000,143.77000,0.42%,903415 +2017-09-01,143.80000,145.07000,143.58000,143.92000,143.92000,0.10%,898953 +2017-09-05,143.06000,143.80000,139.80000,141.29000,141.29000,-1.83%,858205 +2017-09-06,141.67000,141.92000,139.47100,140.36000,140.36000,-0.66%,766772 +2017-09-07,140.50000,143.19000,140.39000,142.01000,142.01000,1.18%,580031 +2017-09-08,141.82000,145.55000,141.82000,144.35000,144.35000,1.65%,883053 +2017-09-11,145.44000,147.70000,144.35000,146.10000,146.10000,1.21%,1644366 +2017-09-12,146.04000,146.90000,144.27000,144.93000,144.93000,-0.80%,1422639 +2017-09-13,143.90000,145.51000,143.16000,144.76000,144.76000,-0.12%,1265941 +2017-09-14,144.37000,145.37900,143.01000,144.01000,144.01000,-0.52%,897124 +2017-09-15,144.52000,146.07000,144.12000,145.02000,145.02000,0.70%,1298895 +2017-09-18,145.31000,151.27000,145.27300,151.21000,151.21000,4.27%,1467096 +2017-09-19,151.29000,154.58000,151.17500,153.26000,153.26000,1.36%,1947618 +2017-09-20,153.03000,153.28500,150.49000,151.00000,151.00000,-1.47%,1080803 +2017-09-21,151.86000,152.31000,150.13000,150.64000,150.64000,-0.24%,767628 +2017-09-22,150.33000,153.87000,149.72000,153.67000,153.67000,2.01%,781660 +2017-09-25,153.41000,155.58000,152.44000,155.33000,155.33000,1.08%,1367271 +2017-09-26,155.67000,155.67000,154.16000,154.72000,154.72000,-0.39%,629949 +2017-09-27,155.21000,155.46500,152.13000,154.29000,154.29000,-0.28%,666615 +2017-09-28,154.25000,155.09000,153.68000,154.70000,154.70000,0.27%,364988 +2017-09-29,155.00000,155.58900,154.54000,154.77000,154.77000,0.05%,475148 +2017-10-02,155.39000,155.80000,153.45000,154.76000,154.76000,-0.01%,677122 +2017-10-03,154.86000,156.00000,154.66000,155.00000,155.00000,0.16%,671580 +2017-10-04,155.37000,158.53000,154.84000,158.39000,158.39000,2.19%,537528 +2017-10-05,158.32000,158.94000,156.35000,157.74000,157.74000,-0.41%,762050 +2017-10-06,158.18000,160.87500,157.50500,160.76000,160.76000,1.91%,656579 +2017-10-09,160.79000,163.51000,159.91000,162.16000,162.16000,0.87%,529727 +2017-10-10,163.07000,164.68000,160.80000,161.55000,161.55000,-0.38%,768057 +2017-10-11,162.01000,162.22000,160.15000,161.57000,161.57000,0.01%,455073 +2017-10-12,160.92000,161.55500,160.00000,160.35000,160.35000,-0.76%,587022 +2017-10-13,160.46000,161.81000,159.85500,160.62000,160.62000,0.17%,615208 +2017-10-16,161.03000,161.21000,160.00500,160.69000,160.69000,0.04%,653466 +2017-10-17,160.72000,162.77500,160.36000,162.64000,162.64000,1.21%,503432 +2017-10-18,163.87000,166.23000,163.87000,165.96000,165.96000,2.04%,1118151 +2017-10-19,165.21000,165.21000,162.83000,164.04000,164.04000,-1.16%,651612 +2017-10-20,165.00000,165.78000,162.78000,164.68000,164.68000,0.39%,539713 +2017-10-23,164.69000,165.05000,164.10000,164.67000,164.67000,-0.01%,414487 +2017-10-24,164.72000,166.27000,163.47000,163.83000,163.83000,-0.51%,640022 +2017-10-25,163.41000,165.79000,163.01000,164.33000,164.33000,0.31%,1003304 +2017-10-26,164.84000,165.61000,163.65000,164.14000,164.14000,-0.12%,746844 +2017-10-27,164.70000,166.04000,163.12000,165.37000,165.37000,0.75%,798136 +2017-10-30,165.26000,165.30000,163.24000,163.70000,163.70000,-1.01%,1036405 +2017-10-31,164.27000,165.70000,163.39000,165.27000,165.27000,0.96%,1582603 +2017-11-01,166.50000,167.82000,164.01000,164.31000,164.31000,-0.58%,1414480 +2017-11-02,168.50000,183.61000,168.50000,182.31000,182.31000,10.95%,3265262 +2017-11-03,182.51000,182.91000,174.95500,178.80000,178.80000,-1.93%,1214921 +2017-11-06,178.67000,181.14000,177.79000,179.86000,179.86000,0.59%,927420 +2017-11-07,179.30000,179.32000,176.04000,177.00000,177.00000,-1.59%,818357 +2017-11-08,177.00000,177.96000,175.68000,175.95000,175.95000,-0.59%,1010330 +2017-11-09,175.34000,177.18000,174.71000,177.00000,177.00000,0.60%,782119 +2017-11-10,176.11000,180.59000,176.11000,180.55000,180.55000,2.01%,942264 +2017-11-13,179.26000,181.90000,178.66000,181.42000,181.42000,0.48%,897510 +2017-11-14,181.00000,181.25000,178.57000,178.68000,178.68000,-1.51%,528896 +2017-11-15,176.21000,177.44000,174.31000,176.48000,176.48000,-1.23%,758958 +2017-11-16,176.53000,179.70000,176.40000,178.65000,178.65000,1.23%,754608 +2017-11-17,179.00000,179.94000,178.01000,178.69000,178.69000,0.02%,1059973 +2017-11-20,178.48000,179.24000,176.96000,178.73000,178.73000,0.02%,664521 +2017-11-21,179.41000,182.83000,178.80000,179.92000,179.92000,0.67%,676140 +2017-11-22,180.00000,180.00000,178.04000,178.64000,178.64000,-0.71%,318111 +2017-11-24,179.63000,180.24000,178.41000,180.18000,180.18000,0.86%,140176 +2017-11-27,179.66000,180.20000,178.13000,178.57000,178.57000,-0.89%,385685 +2017-11-28,178.68000,181.29000,178.68000,180.13000,180.13000,0.87%,632238 +2017-11-29,180.67000,181.34000,177.71000,179.52000,179.52000,-0.34%,494693 +2017-11-30,180.39000,184.06000,180.39000,181.87000,181.87000,1.31%,811087 +2017-12-01,181.97000,182.91000,180.00000,180.84000,180.84000,-0.57%,900327 +2017-12-04,182.88000,186.04000,180.95200,183.60000,183.60000,1.53%,1225441 +2017-12-05,183.99000,184.79000,182.04000,183.87000,183.87000,0.15%,658516 +2017-12-06,183.77000,185.51000,182.31800,184.48000,184.48000,0.33%,708071 +2017-12-07,184.86000,188.85000,184.80000,185.72000,185.72000,0.67%,970044 +2017-12-08,185.80000,187.13000,184.29000,186.43000,186.43000,0.38%,558518 +2017-12-11,187.27000,189.31000,185.75000,189.13000,189.13000,1.45%,826043 +2017-12-12,188.62000,191.00000,187.93000,189.29000,189.29000,0.08%,648819 +2017-12-13,189.55000,192.51000,189.31000,189.73000,189.73000,0.23%,565977 +2017-12-14,189.50000,190.10000,187.42000,188.50000,188.50000,-0.65%,496502 +2017-12-15,189.14000,190.26000,188.21000,190.11000,190.11000,0.85%,721871 +2017-12-18,191.32000,192.24000,190.41000,190.68000,190.68000,0.30%,591182 +2017-12-19,190.21000,190.38000,188.36000,188.86000,188.86000,-0.95%,599534 +2017-12-20,189.50000,190.57000,188.97000,190.17000,190.17000,0.69%,401928 +2017-12-21,190.33000,191.71000,189.34000,191.18000,191.18000,0.53%,480234 +2017-12-22,191.93000,191.93000,189.52000,190.46000,190.46000,-0.38%,308378 +2017-12-26,190.13000,191.70000,189.17000,191.34000,191.34000,0.46%,347246 +2017-12-27,191.47000,192.24000,190.95000,191.43000,191.43000,0.05%,358887 +2017-12-28,191.95000,194.00000,189.74000,193.38000,193.38000,1.02%,422389 +2017-12-29,194.51000,194.51000,191.79000,192.43000,192.43000,-0.49%,525361 +2018-01-02,192.80000,196.22000,191.53000,193.87000,193.87000,0.75%,905935 +2018-01-03,194.86000,196.18000,192.78000,194.96000,194.96000,0.56%,943410 +2018-01-04,196.24000,197.03000,194.29000,195.46000,195.46000,0.26%,969829 +2018-01-05,196.04000,197.03000,194.67000,197.00000,197.00000,0.79%,465333 +2018-01-08,197.36000,198.86000,195.48000,197.16000,197.16000,0.08%,619865 +2018-01-09,197.28000,197.86000,196.45000,196.91000,196.91000,-0.13%,398740 +2018-01-10,199.32000,201.40000,196.15000,200.91000,200.91000,2.03%,563317 +2018-01-11,201.38000,203.59000,200.00000,202.58000,202.58000,0.83%,471132 +2018-01-12,202.79000,203.85000,202.37000,203.27000,203.27000,0.34%,353400 +2018-01-16,205.02000,206.20000,200.52000,201.80000,201.80000,-0.72%,348989 +2018-01-17,203.25000,204.27000,202.05000,203.40000,203.40000,0.79%,493456 +2018-01-18,203.80000,205.06000,202.40000,203.25000,203.25000,-0.07%,443497 +2018-01-19,204.25000,207.03000,203.67000,206.65000,206.65000,1.67%,457218 +2018-01-22,207.56000,207.96000,205.01000,206.77000,206.77000,0.06%,491951 +2018-01-23,206.69000,209.18000,205.58000,208.85000,208.85000,1.01%,452460 +2018-01-24,209.69000,210.58000,207.53000,207.83000,207.83000,-0.49%,317629 +2018-01-25,209.90000,213.74000,208.43000,212.12000,212.12000,2.06%,514817 +2018-01-26,212.50000,213.01000,211.30000,212.03000,212.03000,-0.04%,363626 +2018-01-29,211.95000,212.97000,209.69000,210.00000,210.00000,-0.96%,547999 +2018-01-30,209.19000,210.96000,207.55000,209.59000,209.59000,-0.20%,365606 +2018-01-31,210.04000,212.54000,209.79000,212.50000,212.50000,1.39%,378714 +2018-02-01,211.73000,212.96000,209.97000,211.25000,211.25000,-0.59%,588896 +2018-02-02,209.99000,211.22000,207.00000,207.51000,207.51000,-1.77%,356818 +2018-02-05,206.70000,209.49000,199.46000,200.34000,200.34000,-3.46%,703770 +2018-02-06,196.81000,205.72000,196.12000,203.45000,203.45000,1.55%,773000 +2018-02-07,203.40000,208.26000,200.92000,203.32000,203.32000,-0.06%,810608 +2018-02-08,203.98000,204.76000,194.59000,194.61000,194.61000,-4.28%,1207410 +2018-02-09,192.40000,198.01000,182.50000,189.92000,189.92000,-2.41%,1637177 +2018-02-12,191.94000,193.71000,189.46000,192.69000,192.69000,1.46%,813345 +2018-02-13,192.90000,194.56000,190.39000,194.20000,194.20000,0.78%,723861 +2018-02-14,193.34000,195.59000,191.10000,194.77000,194.77000,0.29%,714102 +2018-02-15,196.37000,196.73000,194.34000,196.36000,196.36000,0.82%,610278 +2018-02-16,195.00000,200.51000,193.98000,198.60000,198.60000,1.14%,692833 +2018-02-20,197.94000,201.64000,197.87000,199.45000,199.45000,0.43%,819592 +2018-02-21,199.02000,207.17000,199.02000,203.64000,203.64000,2.10%,752006 +2018-02-22,203.64000,205.30000,202.89000,204.07000,204.07000,0.21%,492403 +2018-02-23,204.53000,207.12000,203.25000,206.18000,206.18000,1.03%,518011 +2018-02-26,206.56000,206.74000,202.75000,203.96000,203.96000,-1.08%,547061 +2018-02-27,204.33000,204.97000,200.88000,201.32000,201.32000,-1.29%,598199 +2018-02-28,202.41000,203.92000,199.83000,199.93000,199.93000,-0.69%,510022 +2018-03-01,200.11000,201.37000,197.29000,199.75000,199.75000,-0.09%,859051 +2018-03-02,198.38000,201.70000,196.90000,201.45000,201.45000,0.85%,527782 +2018-03-05,201.00000,205.54000,199.78000,203.70000,203.70000,1.12%,471250 +2018-03-06,204.24000,204.55000,202.26000,203.42000,203.42000,-0.14%,394479 +2018-03-07,200.87000,205.94000,200.83000,205.16000,205.16000,0.86%,394024 +2018-03-08,206.31000,207.52000,204.65000,206.52000,206.52000,0.66%,362240 +2018-03-09,207.64000,210.94000,206.82000,209.40000,209.40000,1.39%,386871 +2018-03-12,209.43000,210.21000,208.24000,208.69000,208.69000,-0.34%,283679 +2018-03-13,210.00000,210.00000,206.21000,207.80000,207.80000,-0.43%,355741 +2018-03-14,208.83000,208.92000,206.32000,207.90000,207.90000,0.05%,407427 +2018-03-15,208.00000,208.89000,205.98000,206.78000,206.78000,-0.54%,224137 +2018-03-16,206.69000,209.09000,205.59000,209.01000,209.01000,1.08%,326371 +2018-03-19,208.30000,208.30000,202.83000,205.13000,205.13000,-1.86%,392978 +2018-03-20,205.49000,209.90000,203.65000,208.29000,208.29000,1.54%,372250 +2018-03-21,210.41000,211.87000,208.37000,208.64000,208.64000,0.17%,496665 +2018-03-22,205.79000,208.78000,202.81000,202.84000,202.84000,-2.78%,566995 +2018-03-23,202.53000,204.39000,198.03000,198.23000,198.23000,-2.27%,576312 +2018-03-26,200.54000,202.69000,198.74000,202.19000,202.19000,2.00%,447813 +2018-03-27,203.44000,203.90000,197.99000,198.61000,198.61000,-1.77%,389651 +2018-03-28,198.00000,198.53000,194.17000,196.63000,196.63000,-1.00%,412657 +2018-03-29,197.60000,202.80000,196.88000,202.50000,202.50000,2.99%,625224 +2018-04-02,201.93000,202.40000,195.98000,198.16000,198.16000,-2.14%,476559 +2018-04-03,199.09000,200.27000,196.84000,199.13000,199.13000,0.49%,386752 +2018-04-04,195.58000,199.91000,194.20000,199.21000,199.21000,0.04%,408199 +2018-04-05,200.64000,202.61000,199.90000,200.21000,200.21000,0.50%,277843 +2018-04-06,199.29000,200.45000,195.38000,196.34000,196.34000,-1.93%,272930 +2018-04-09,198.20000,199.90000,196.49000,196.49000,196.49000,0.08%,215947 +2018-04-10,198.64000,200.73000,198.16000,200.19000,200.19000,1.88%,313561 +2018-04-11,198.79000,202.00000,198.79000,200.07000,200.07000,-0.06%,303025 +2018-04-12,201.13000,202.00000,200.44000,200.68000,200.68000,0.30%,310791 +2018-04-13,202.16000,203.20000,199.46000,200.98000,200.98000,0.15%,345267 +2018-04-16,202.89000,203.40000,201.58000,202.83000,202.83000,0.92%,452764 +2018-04-17,204.72000,209.22000,203.84000,209.05000,209.05000,3.07%,1038686 +2018-04-18,209.76000,212.49000,208.31000,210.89000,210.89000,0.88%,756066 +2018-04-19,210.39000,211.95000,209.46000,209.69000,209.69000,-0.57%,356111 +2018-04-20,209.71000,210.28000,206.68000,208.95000,208.95000,-0.35%,890597 +2018-04-23,209.61000,211.97000,204.53000,206.39000,206.39000,-1.23%,460362 +2018-04-24,207.88000,209.25000,203.95000,205.76000,205.76000,-0.31%,496658 +2018-04-25,205.92000,206.16000,200.44000,201.29000,201.29000,-2.17%,496957 +2018-04-26,202.71000,206.59000,202.37000,206.06000,206.06000,2.37%,469905 +2018-04-27,206.97000,208.34000,206.45000,207.73000,207.73000,0.81%,545224 +2018-04-30,208.46000,208.80000,205.77000,207.28000,207.28000,-0.22%,499202 +2018-05-01,207.07000,210.45000,206.11000,210.35000,210.35000,1.48%,456566 +2018-05-02,210.46000,213.26000,209.54000,210.47000,210.47000,0.06%,785381 +2018-05-03,209.04000,212.49000,208.00000,210.44000,210.44000,-0.01%,879251 +2018-05-04,203.49000,204.21000,196.81000,200.04000,200.04000,-4.94%,2021497 +2018-05-07,200.04000,204.69000,199.45000,203.07000,203.07000,1.51%,1179723 +2018-05-08,202.66000,203.86000,202.35000,203.25000,203.25000,0.09%,572383 +2018-05-09,204.82000,206.29000,203.75000,204.11000,204.11000,0.42%,488850 +2018-05-10,205.07000,205.98000,203.85000,204.24000,204.24000,0.06%,562737 +2018-05-11,204.09000,204.43000,201.95000,202.58000,202.58000,-0.81%,748712 +2018-05-14,202.78000,203.39000,201.43000,202.30000,202.30000,-0.14%,426208 +2018-05-15,202.17000,202.24000,200.65000,202.20000,202.20000,-0.05%,446690 +2018-05-16,202.40000,204.29000,201.78000,203.33000,203.33000,0.56%,356031 +2018-05-17,203.49000,206.87000,202.67000,205.50000,205.50000,1.07%,518379 +2018-05-18,204.99000,206.00000,203.99000,204.47000,204.47000,-0.50%,664706 +2018-05-21,205.60000,206.58000,202.16000,203.53000,203.53000,-0.46%,497917 +2018-05-22,203.60000,204.07000,199.30000,199.58000,199.58000,-1.94%,623389 +2018-05-23,198.18000,200.61000,198.18000,200.60000,200.60000,0.51%,334805 +2018-05-24,200.45000,203.20000,199.85000,202.36000,202.36000,0.88%,668736 +2018-05-25,202.34000,204.64000,201.73000,202.12000,202.12000,-0.12%,839353 +2018-05-29,201.05000,201.22000,192.40000,199.96000,199.96000,-1.07%,2073579 +2018-05-30,200.49000,202.92000,199.20000,201.33000,201.33000,0.69%,994577 +2018-05-31,201.14000,203.49000,199.19000,199.35000,199.35000,-0.98%,676508 +2018-06-01,200.03000,202.24000,199.46000,200.68000,200.68000,0.67%,731656 +2018-06-04,201.66000,202.45000,196.72000,202.24000,202.24000,0.78%,1107164 +2018-06-05,202.36000,204.41000,201.96000,204.16000,204.16000,0.95%,529246 +2018-06-06,204.58000,207.71000,203.55000,207.51000,207.51000,1.64%,594310 +2018-06-07,207.08000,207.08000,199.43000,200.15000,200.15000,-3.55%,956645 +2018-06-08,200.14000,203.23000,199.90000,202.50000,202.50000,1.17%,550845 +2018-06-11,201.95000,203.55000,200.53000,202.81000,202.81000,0.15%,702690 +2018-06-12,204.00000,205.20000,202.55000,204.98000,204.98000,1.07%,416377 +2018-06-13,207.02000,209.88000,205.50000,207.66000,207.66000,1.31%,670108 +2018-06-14,207.71000,208.42000,205.22000,205.53000,205.53000,-1.03%,394426 +2018-06-15,204.92000,207.42000,200.87000,207.09000,207.09000,0.76%,702456 +2018-06-18,215.56000,221.35000,213.69000,220.44000,220.44000,6.45%,4550680 +2018-06-19,218.57000,222.88000,218.57000,220.08000,220.08000,-0.16%,19807406 +2018-06-20,218.62000,221.94000,217.54000,221.72000,221.72000,0.75%,2612514 +2018-06-21,221.18000,222.92000,218.34000,218.82000,218.82000,-1.31%,1418393 +2018-06-22,219.09000,219.53000,214.81000,216.31000,216.31000,-1.15%,1603615 +2018-06-25,215.11000,215.11000,210.20000,210.98000,210.98000,-2.46%,1301328 +2018-06-26,210.56000,212.02000,209.49000,210.65000,210.65000,-0.16%,1502503 +2018-06-27,210.77000,212.24000,208.11000,208.41000,208.41000,-1.06%,1282026 +2018-06-28,207.75000,211.08000,207.27000,210.92000,210.92000,1.20%,669047 +2018-06-29,211.49000,212.64000,210.11000,210.65000,210.65000,-0.13%,730095 +2018-07-02,209.70000,212.71000,209.13000,212.56000,212.56000,0.91%,441382 +2018-07-03,214.08000,214.99000,212.70000,214.20000,214.20000,0.77%,354379 +2018-07-05,214.64000,215.41000,212.27000,214.17000,214.17000,-0.01%,784631 +2018-07-06,214.28000,217.95000,214.08000,216.79000,216.79000,1.22%,589681 +2018-07-09,216.57000,219.19000,216.57000,218.54000,218.54000,0.81%,645588 +2018-07-10,220.72000,220.72000,218.66000,219.43000,219.43000,0.41%,563890 +2018-07-11,218.74000,219.69000,218.30000,219.23000,219.23000,-0.09%,476214 +2018-07-12,220.89000,221.41000,219.59000,220.50000,220.50000,0.58%,934355 +2018-07-13,220.51000,221.09000,218.03000,220.23000,220.23000,-0.12%,647607 +2018-07-16,220.50000,220.99000,215.97000,216.18000,216.18000,-1.84%,622292 +2018-07-17,215.37000,217.13000,214.17000,216.22000,216.22000,0.02%,1355695 +2018-07-18,216.91000,218.15000,215.23000,217.89000,217.89000,0.77%,860489 +2018-07-19,218.08000,219.16000,217.19000,218.00000,218.00000,0.05%,450121 +2018-07-20,219.25000,220.66000,218.58000,219.09000,219.09000,0.50%,607471 +2018-07-23,219.41000,219.50000,217.32000,219.29000,219.29000,0.09%,741225 +2018-07-24,220.01000,221.58000,218.89000,221.51000,221.51000,1.01%,744688 +2018-07-25,220.67000,225.92000,219.52000,225.55000,225.55000,1.82%,765834 +2018-07-26,225.39000,225.39000,222.56000,223.91000,223.91000,-0.73%,653949 +2018-07-27,224.06000,224.52000,219.30000,220.82000,220.82000,-1.38%,599552 +2018-07-30,220.09000,220.84000,214.82000,216.75000,216.75000,-1.84%,764049 +2018-07-31,217.51000,220.98000,215.45000,217.00000,217.00000,0.12%,698058 +2018-08-01,216.12000,218.86000,214.78000,218.23000,218.23000,0.57%,860027 +2018-08-02,217.73000,222.84000,215.55000,221.57000,221.57000,1.53%,1185423 +2018-08-03,219.35000,219.35000,210.64000,216.06000,216.06000,-2.49%,1681628 +2018-08-06,215.02000,217.70000,213.80000,216.85000,216.85000,0.37%,559706 +2018-08-07,217.60000,218.68000,216.46000,217.56000,217.56000,0.33%,454991 +2018-08-08,217.66000,218.46000,216.06000,217.72000,217.72000,0.07%,371085 +2018-08-09,217.72000,219.02000,215.73000,215.90000,215.90000,-0.84%,584951 +2018-08-10,215.00000,218.55000,215.00000,217.53000,217.53000,0.75%,450211 +2018-08-13,217.23000,218.84000,214.70000,214.82000,214.82000,-1.25%,471470 +2018-08-14,215.98000,216.44000,214.43000,215.20000,215.20000,0.18%,379410 +2018-08-15,214.27000,215.38000,211.39000,212.62000,212.62000,-1.20%,522958 +2018-08-16,213.63000,215.04000,212.09000,214.05000,214.05000,0.67%,505877 +2018-08-17,214.47000,215.28000,212.85000,214.19000,214.19000,0.07%,380299 +2018-08-20,215.02000,215.91000,213.37000,215.15000,215.15000,0.45%,288881 +2018-08-21,216.07000,217.18000,215.59000,216.01000,216.01000,0.40%,351406 +2018-08-22,215.32000,217.96000,215.32000,217.57000,217.57000,0.72%,315731 +2018-08-23,217.69000,219.06000,215.70000,216.11000,216.11000,-0.67%,405650 +2018-08-24,216.13000,218.40000,216.12000,218.09000,218.09000,0.92%,297747 +2018-08-27,219.25000,221.06000,219.22000,219.42000,219.42000,0.61%,452470 +2018-08-28,219.94000,220.61000,216.40000,216.60000,216.60000,-1.29%,354193 +2018-08-29,216.19000,217.08000,214.77000,216.53000,216.53000,-0.03%,438421 +2018-08-30,216.60000,216.60000,214.24000,214.31000,214.31000,-1.03%,436020 +2018-08-31,214.01000,214.96000,213.32000,213.74000,213.74000,-0.27%,852564 +2018-09-04,214.05000,215.53000,213.02000,215.31000,215.31000,0.73%,595177 +2018-09-05,215.20000,215.87000,211.90000,214.83000,214.83000,-0.22%,438266 +2018-09-06,215.06000,217.16000,214.83000,216.18000,216.18000,0.63%,513895 +2018-09-07,215.10000,216.51000,213.26000,214.86000,214.86000,-0.61%,379135 +2018-09-10,215.86000,218.05000,215.22000,217.61000,217.61000,1.28%,349090 +2018-09-11,216.45000,218.21000,215.97000,217.21000,217.21000,-0.18%,406849 +2018-09-12,217.34000,221.58000,217.23000,221.01000,221.01000,1.75%,407663 +2018-09-13,221.00000,222.50000,220.87000,221.64000,221.64000,0.29%,494888 +2018-09-14,221.93000,222.79000,219.05000,221.08000,221.08000,-0.25%,324270 +2018-09-17,221.20000,221.20000,218.55000,218.75000,218.75000,-1.05%,313827 +2018-09-18,218.05000,222.03000,217.49000,221.01000,221.01000,1.03%,329806 +2018-09-19,221.20000,221.20000,219.33000,219.93000,219.93000,-0.49%,270267 +2018-09-20,220.47000,222.40000,220.11000,222.18000,222.18000,1.02%,347046 +2018-09-21,223.76000,227.15000,221.90000,222.28000,222.28000,0.05%,1059089 +2018-09-24,221.08000,222.78000,219.35000,222.00000,222.00000,-0.13%,437199 +2018-09-25,222.14000,226.53000,220.59000,225.69000,225.69000,1.66%,459841 +2018-09-26,226.77000,227.10000,224.70000,225.13000,225.13000,-0.25%,477576 +2018-09-27,225.64000,228.04000,225.64000,227.42000,227.42000,1.02%,444457 +2018-09-28,227.16000,230.13000,226.95000,227.84000,227.84000,0.18%,884898 +2018-10-01,229.02000,230.24000,225.62000,226.04000,226.04000,-0.79%,485395 +2018-10-02,226.14000,226.14000,223.55000,224.64000,224.64000,-0.62%,627239 +2018-10-03,225.27000,227.18000,224.42000,226.10000,226.10000,0.65%,559067 +2018-10-04,225.33000,225.33000,219.47000,220.97000,220.97000,-2.27%,605870 +2018-10-05,220.09000,221.75000,215.86000,218.45000,218.45000,-1.14%,458876 +2018-10-08,218.69000,219.66000,213.98000,216.81000,216.81000,-0.75%,534246 +2018-10-09,215.91000,217.15000,213.81000,215.16000,215.16000,-0.76%,442028 +2018-10-10,214.69000,215.16000,204.86000,205.28000,205.28000,-4.59%,746603 +2018-10-11,204.28000,207.88000,199.61000,200.60000,200.60000,-2.28%,703774 +2018-10-12,205.18000,208.98000,204.38000,208.26000,208.26000,3.82%,732036 +2018-10-15,208.00000,209.65000,207.20000,208.56000,208.56000,0.14%,600924 +2018-10-16,209.26000,214.15000,208.26000,213.89000,213.89000,2.56%,413976 +2018-10-17,213.79000,214.40000,211.64000,212.89000,212.89000,-0.47%,473530 +2018-10-18,212.21000,213.00000,205.51000,206.73000,206.73000,-2.89%,599911 +2018-10-19,207.57000,209.38000,202.48000,204.09000,204.09000,-1.28%,841461 +2018-10-22,204.99000,205.45000,202.06000,203.55000,203.55000,-0.26%,457631 +2018-10-23,200.40000,202.39000,197.15000,201.34000,201.34000,-1.09%,721648 +2018-10-24,201.13000,201.97000,191.98000,192.17000,192.17000,-4.55%,719259 +2018-10-25,193.49000,196.91000,191.71000,195.00000,195.00000,1.47%,895148 +2018-10-26,191.26000,192.81000,186.76000,188.40000,188.40000,-3.38%,1024919 +2018-10-29,190.55000,192.10000,180.22000,183.23000,183.23000,-2.74%,1382120 +2018-10-30,183.85000,185.83000,180.15000,185.25000,185.25000,1.10%,1434601 +2018-10-31,197.25000,204.93000,196.64000,200.03000,200.03000,7.98%,1668668 +2018-11-01,200.47000,200.72000,197.80000,199.84000,199.84000,-0.09%,1073494 +2018-11-02,200.23000,203.01000,194.82000,197.34000,197.34000,-1.25%,728106 +2018-11-05,197.74000,199.58000,194.99000,197.48000,197.48000,0.07%,760093 +2018-11-06,197.94000,199.57000,195.72000,197.60000,197.60000,0.06%,696767 +2018-11-07,198.80000,204.56000,198.54000,204.24000,204.24000,3.36%,651198 +2018-11-08,203.01000,205.08000,202.53000,204.58000,204.58000,0.17%,783382 +2018-11-09,203.58000,203.68000,197.83000,199.82000,199.82000,-2.33%,809101 +2018-11-12,199.45000,199.45000,193.54000,193.69000,193.69000,-3.07%,1047066 +2018-11-13,194.38000,197.73000,192.73000,194.54000,194.54000,0.44%,582744 +2018-11-14,195.99000,198.97000,190.60000,190.96000,190.96000,-1.84%,726884 +2018-11-15,190.16000,198.59000,190.16000,198.21000,198.21000,3.80%,1060414 +2018-11-16,197.29000,201.06000,197.14000,198.19000,198.19000,-0.01%,648949 +2018-11-19,198.08000,198.49000,190.28000,191.14000,191.14000,-3.56%,683088 +2018-11-20,186.25000,192.12000,184.57000,188.31000,188.31000,-1.48%,889168 +2018-11-21,189.93000,192.64000,187.93000,188.11000,188.11000,-0.11%,837794 +2018-11-23,186.29000,188.16000,183.90000,184.11000,184.11000,-2.13%,373383 +2018-11-26,187.20000,190.56000,185.54000,189.00000,189.00000,2.66%,1302035 +2018-11-27,187.69000,189.55000,185.91000,187.78000,187.78000,-0.65%,686766 +2018-11-28,188.73000,193.59000,188.73000,192.94000,192.94000,2.75%,503437 +2018-11-29,192.29000,193.40000,190.40000,191.68000,191.68000,-0.65%,458464 +2018-11-30,192.09000,195.01000,191.40000,193.40000,193.40000,0.90%,953976 +2018-12-03,197.42000,198.83000,195.00000,196.16000,196.16000,1.43%,606305 +2018-12-04,195.28000,197.04000,189.46000,189.88000,189.88000,-3.20%,568659 +2018-12-06,186.50000,189.28000,184.49000,188.96000,188.96000,-0.48%,843281 +2018-12-07,188.85000,193.24000,185.13000,186.93000,186.93000,-1.07%,664386 +2018-12-10,185.98000,188.87000,182.87000,185.87000,185.87000,-0.57%,476910 +2018-12-11,184.18000,185.76000,179.65000,182.54000,182.54000,-1.79%,729419 +2018-12-12,184.23000,185.67000,181.19000,181.41000,181.41000,-0.62%,616785 +2018-12-13,182.21000,182.96000,177.75000,179.67000,179.67000,-0.96%,739654 +2018-12-14,177.59000,178.82000,175.19000,176.91000,176.91000,-1.54%,594060 +2018-12-17,175.78000,181.61000,174.76000,178.27000,178.27000,0.77%,1904027 +2018-12-18,179.07000,180.58000,176.04000,179.08000,179.08000,0.45%,1495494 +2018-12-19,179.52000,185.80000,177.01000,179.96000,179.96000,0.49%,1179751 +2018-12-20,178.72000,180.21000,175.86000,178.13000,178.13000,-1.02%,888411 +2018-12-21,179.33000,182.76000,176.10000,176.40000,176.40000,-0.97%,1421885 +2018-12-24,174.76000,176.57000,172.18000,175.50000,175.50000,-0.51%,646789 +2018-12-26,175.93000,182.81000,175.66000,182.80000,182.80000,4.16%,669517 +2018-12-27,179.77000,185.10000,179.01000,185.10000,185.10000,1.26%,824374 +2018-12-28,186.19000,186.19000,180.92000,183.49000,183.49000,-0.87%,562053 +2018-12-31,184.51000,185.72000,183.06000,185.72000,185.72000,1.22%,361695 +2019-01-02,183.11000,187.23000,182.07000,185.55000,185.55000,-0.09%,714278 +2019-01-03,183.86000,184.48000,180.05000,181.60000,181.60000,-2.13%,680828 +2019-01-04,183.50000,186.24000,182.51000,184.94000,184.94000,1.84%,943250 +2019-01-07,184.60000,187.68000,184.26000,186.03000,186.03000,0.59%,563447 +2019-01-08,188.55000,189.51000,185.82000,187.45000,187.45000,0.76%,737122 +2019-01-09,188.09000,191.34000,187.73000,189.57000,189.57000,1.13%,701305 +2019-01-10,187.69000,190.12000,187.05000,190.06000,190.06000,0.26%,565569 +2019-01-11,188.36000,189.38000,186.94000,189.00000,189.00000,-0.56%,373508 +2019-01-14,187.95000,190.50000,187.95000,188.74000,188.74000,-0.14%,899967 +2019-01-15,189.00000,192.01000,188.30000,191.05000,191.05000,1.22%,480680 +2019-01-16,190.87000,192.86000,190.26000,191.31000,191.31000,0.14%,565011 +2019-01-17,190.68000,193.22000,190.24000,192.61000,192.61000,0.68%,557858 +2019-01-18,194.36000,198.39000,193.52000,198.32000,198.32000,2.96%,635187 +2019-01-22,197.44000,197.45000,195.15300,195.94000,195.94000,-1.20%,375914 +2019-01-23,197.00000,197.16000,194.52000,197.00000,197.00000,0.54%,341724 +2019-01-24,196.50000,197.86000,196.23000,196.58000,196.58000,-0.21%,488080 +2019-01-25,198.83000,200.44000,197.24000,199.77000,199.77000,1.62%,594099 +2019-01-28,197.04000,199.19000,196.49000,198.50000,198.50000,-0.64%,340504 +2019-01-29,198.21000,199.10000,196.65000,197.57000,197.57000,-0.47%,366502 +2019-01-30,198.72000,203.49000,197.61000,202.61000,202.61000,2.55%,412460 +2019-01-31,202.09000,203.52000,200.75000,201.81000,201.81000,-0.39%,613856 +2019-02-01,201.76000,204.21000,200.43000,202.99000,202.99000,0.58%,389383 +2019-02-04,202.45000,203.05000,201.48000,202.02000,202.02000,-0.48%,781959 +2019-02-05,202.71000,205.30000,202.34000,204.83000,204.83000,1.39%,618739 +2019-02-06,204.30000,205.89000,203.40000,205.18000,205.18000,0.17%,677739 +2019-02-07,212.54000,219.00000,212.54000,218.07000,218.07000,6.28%,1322667 +2019-02-08,216.21000,217.50000,214.56000,217.24000,217.24000,-0.38%,847267 +2019-02-11,218.24000,219.82000,216.86000,217.26000,217.26000,0.01%,497449 +2019-02-12,218.34000,219.71000,217.50000,218.88000,218.88000,0.75%,744697 +2019-02-13,220.00000,221.15000,218.47000,219.39000,219.39000,0.23%,605910 +2019-02-14,219.22000,220.51000,218.22000,220.50000,220.50000,0.51%,875958 +2019-02-15,222.10000,224.25000,221.08000,224.05000,224.05000,1.61%,618552 +2019-02-19,223.62000,226.24000,223.59000,226.07000,226.07000,0.90%,703235 +2019-02-20,225.89000,227.84000,225.84000,227.50000,227.50000,0.63%,553834 +2019-02-21,226.74000,227.05000,224.66000,225.75000,225.75000,-0.77%,672509 +2019-02-22,226.60000,228.60000,226.31900,228.43000,228.43000,1.19%,484608 +2019-02-25,229.96000,230.55000,228.93000,230.26000,230.26000,0.80%,666742 +2019-02-26,229.98000,231.80000,228.77000,231.75000,231.75000,0.65%,997959 +2019-02-27,230.09000,231.83000,228.98000,231.70000,231.70000,-0.02%,389917 +2019-02-28,231.70000,233.92000,230.83000,233.28000,233.28000,0.68%,599048 +2019-03-01,234.98000,234.98000,232.69000,233.33000,233.33000,0.02%,547418 +2019-03-04,231.64000,234.69000,230.50000,232.06000,232.06000,-0.54%,679990 +2019-03-05,232.50000,232.90000,231.09000,231.34000,231.34000,-0.31%,384382 +2019-03-06,230.90000,231.95000,229.84000,230.84000,230.84000,-0.22%,345087 +2019-03-07,230.07000,230.07000,225.68000,227.50000,227.50000,-1.45%,644787 +2019-03-08,225.53000,227.91000,224.75000,227.82000,227.82000,0.14%,399029 +2019-03-11,229.00000,230.87000,228.13000,230.83000,230.83000,1.32%,385085 +2019-03-12,231.51000,233.37000,230.02000,231.80000,231.80000,0.42%,559736 +2019-03-13,232.99000,237.00000,232.21000,234.97000,234.97000,1.37%,1140969 +2019-03-14,235.19000,237.65000,234.27000,236.60000,236.60000,0.69%,717191 +2019-03-15,236.29000,239.34000,236.27500,239.27000,239.27000,1.13%,1317473 +2019-03-18,240.85000,241.96000,239.27000,240.75000,240.75000,0.62%,534399 +2019-03-19,241.50000,245.46000,240.60000,240.88000,240.88000,0.05%,740491 +2019-03-20,240.89000,241.13000,237.15000,238.23000,238.23000,-1.10%,806498 +2019-03-21,237.60000,242.80000,235.90000,241.54000,241.54000,1.39%,959995 +2019-03-22,241.18000,241.91000,236.49000,237.46000,237.46000,-1.69%,655076 +2019-03-25,236.72000,237.98000,235.13000,237.70000,237.70000,0.10%,526546 +2019-03-26,239.14000,241.63000,239.14000,241.14000,241.14000,1.45%,564311 +2019-03-27,241.14000,242.50000,238.84000,242.16000,242.16000,0.42%,529593 +2019-03-28,242.95000,243.92000,241.92000,243.58000,243.58000,0.59%,317881 +2019-03-29,245.32000,246.81000,244.32000,246.59000,246.59000,1.24%,462247 +2019-04-01,248.82000,250.82000,246.90000,249.06000,249.06000,1.00%,920265 +2019-04-02,250.65000,251.06000,248.47000,250.10000,250.10000,0.42%,568715 +2019-04-03,250.94000,250.94000,249.02000,249.97000,249.97000,-0.05%,531085 +2019-04-04,250.26000,250.43000,246.72000,248.32000,248.32000,-0.66%,404439 +2019-04-05,249.33000,250.88000,248.46000,250.31000,250.31000,0.80%,402519 +2019-04-08,250.18000,251.01000,247.86000,250.88000,250.88000,0.23%,220055 +2019-04-09,249.42000,251.41000,249.42000,250.28000,250.28000,-0.24%,339612 +2019-04-10,250.90000,252.34000,249.89000,250.15000,250.15000,-0.05%,313240 +2019-04-11,250.42000,251.42000,248.71000,249.92000,249.92000,-0.09%,715121 +2019-04-12,251.36000,251.80000,249.55000,251.38000,251.38000,0.58%,309748 +2019-04-15,251.75000,252.66000,250.28000,251.57000,251.57000,0.08%,337445 +2019-04-16,252.97000,253.95500,251.22000,252.09000,252.09000,0.21%,264788 +2019-04-17,252.45000,253.60000,250.64000,251.17000,251.17000,-0.36%,370315 +2019-04-18,250.77000,251.51000,248.62000,251.42000,251.42000,0.10%,413565 +2019-04-22,249.83000,252.85000,249.83000,252.50000,252.50000,0.43%,359005 +2019-04-23,253.94000,257.18000,252.40000,256.67000,256.67000,1.65%,326584 +2019-04-24,256.52000,257.68000,255.70000,256.34000,256.34000,-0.13%,343072 +2019-04-25,256.20000,257.83000,255.36000,257.22000,257.22000,0.34%,272931 +2019-04-26,257.53000,258.23000,256.20500,257.87000,257.87000,0.25%,275573 +2019-04-29,258.76000,260.95000,258.15000,260.22000,260.22000,0.91%,429028 +2019-04-30,261.01000,261.97000,259.42000,260.95000,260.95000,0.28%,381646 +2019-05-01,261.02000,261.56000,257.49000,257.57000,257.57000,-1.30%,323089 +2019-05-02,257.12000,258.86000,255.32000,256.84000,256.84000,-0.28%,458704 +2019-05-03,258.00000,258.98000,256.93000,257.75000,257.75000,0.35%,255185 +2019-05-06,253.05000,257.22000,252.41000,256.63000,256.63000,-0.43%,344235 +2019-05-07,254.31000,255.08000,246.26000,248.66000,248.66000,-3.11%,732797 +2019-05-08,250.32000,268.35000,227.82000,266.19000,266.19000,7.05%,1107012 +2019-05-09,265.59000,266.99000,260.47000,266.19000,266.19000,,724031 +2019-05-10,263.92000,265.87000,260.10000,263.63000,263.63000,-0.96%,1071942 +2019-05-13,256.54000,259.04000,255.81000,257.09000,257.09000,-2.48%,590085 +2019-05-14,255.00000,265.63000,254.51000,264.63000,264.63000,2.93%,667242 +2019-05-15,263.56000,268.71000,263.23000,264.18000,264.18000,-0.17%,611129 +2019-05-16,265.56000,271.70000,265.18000,271.13000,271.13000,2.63%,789157 +2019-05-17,268.39000,270.81000,268.39000,269.26000,269.26000,-0.69%,420884 +2019-05-20,267.02000,272.91000,266.49000,272.08000,272.08000,1.05%,556167 +2019-05-21,273.93000,274.99000,272.67000,273.55000,273.55000,0.54%,402369 +2019-05-22,273.40000,276.89000,273.34000,274.99000,274.99000,0.53%,348116 +2019-05-23,272.68000,272.68000,265.63000,266.67000,266.67000,-3.03%,530376 +2019-05-24,268.89000,270.28000,264.26000,266.80000,266.80000,0.05%,415425 +2019-05-28,267.93000,272.14000,266.64000,267.72000,267.72000,0.34%,844603 +2019-05-29,266.84000,267.19000,258.33000,260.00000,260.00000,-2.88%,957166 +2019-05-30,260.66000,263.44000,259.47000,260.69000,260.69000,0.27%,712800 +2019-05-31,256.88000,259.73000,256.41000,258.21000,258.21000,-0.95%,622916 +2019-06-03,259.03000,260.26000,248.93000,250.27000,250.27000,-3.08%,981217 +2019-06-04,252.71000,253.97500,248.93500,253.65000,253.65000,1.35%,979542 +2019-06-05,258.64000,263.13000,250.77000,251.65000,251.65000,-0.79%,1582977 +2019-06-06,252.00000,252.66000,237.09000,251.33000,251.33000,-0.13%,3270577 +2019-06-07,251.33000,259.72700,251.02000,258.99000,258.99000,3.05%,1490929 +2019-06-10,260.28000,268.12000,260.28000,266.22000,266.22000,2.79%,924843 +2019-06-11,269.48000,271.09000,265.16000,266.72000,266.72000,0.19%,787989 +2019-06-12,266.88000,269.07000,265.66000,267.46000,267.46000,0.28%,377907 +2019-06-13,269.51000,274.08000,268.86000,272.88000,272.88000,2.03%,693083 +2019-06-14,271.83000,274.69000,271.44000,272.66000,272.66000,-0.08%,399125 +2019-06-17,272.63000,273.65000,267.76000,268.48000,268.48000,-1.53%,464720 +2019-06-18,270.95000,273.47000,269.61000,273.31000,273.31000,1.80%,490621 +2019-06-19,273.49000,278.01000,272.19000,277.63000,277.63000,1.58%,340024 +2019-06-20,280.00000,283.45000,276.68000,277.77000,277.77000,0.05%,523626 +2019-06-21,278.20000,281.19000,277.77000,279.11000,279.11000,0.48%,713028 +2019-06-24,280.01000,281.26000,278.56000,279.19000,279.19000,0.03%,320259 +2019-06-25,279.47000,279.91000,275.47000,277.33000,277.33000,-0.67%,344982 +2019-06-26,278.39000,279.25000,274.88000,277.12000,277.12000,-0.08%,303927 +2019-06-27,278.41000,280.49000,277.46000,279.21000,279.21000,0.75%,287574 +2019-06-28,279.65000,281.11000,278.36000,280.85000,280.85000,0.59%,624774 +2019-07-01,283.77000,285.00000,280.08000,283.17000,283.17000,0.83%,584135 +2019-07-02,283.66000,287.00000,282.69000,286.02000,286.02000,1.01%,448502 +2019-07-03,286.51000,289.78000,286.33000,289.60000,289.60000,1.25%,254292 +2019-07-05,287.72000,291.79000,287.10000,291.77000,291.77000,0.75%,432014 +2019-07-08,291.03000,292.58000,290.03000,290.83000,290.83000,-0.32%,274708 +2019-07-09,290.66000,294.56000,288.85000,294.46000,294.46000,1.25%,598800 +2019-07-10,296.15000,296.79000,291.57000,292.29000,292.29000,-0.74%,341603 +2019-07-11,288.71000,294.71000,288.01000,293.39000,293.39000,0.38%,287945 +2019-07-12,293.87000,295.15000,291.12000,292.16000,292.16000,-0.42%,546896 +2019-07-15,292.82000,292.98000,287.66000,292.53000,292.53000,0.13%,813081 +2019-07-16,293.08000,293.08000,290.72000,291.00000,291.00000,-0.52%,363346 +2019-07-17,291.34000,292.40000,288.85000,289.73000,289.73000,-0.44%,525274 +2019-07-18,290.21000,291.72000,288.70000,290.50000,290.50000,0.27%,498739 +2019-07-19,292.91000,292.91000,288.60000,288.83000,288.83000,-0.57%,480656 +2019-07-22,290.20000,292.98000,288.16000,288.37000,288.37000,-0.16%,872134 +2019-07-23,289.05000,290.24000,286.84000,289.98000,289.98000,0.56%,436551 +2019-07-24,289.99000,291.08000,287.79000,288.34000,288.34000,-0.57%,475846 +2019-07-25,289.92000,289.92000,284.63000,285.48000,285.48000,-0.99%,383731 +2019-07-26,287.57000,289.44000,286.06000,287.23000,287.23000,0.61%,386535 +2019-07-29,287.22000,287.84000,285.40000,286.71000,286.71000,-0.18%,337609 +2019-07-30,285.86000,286.64000,282.96000,283.71000,283.71000,-1.05%,422106 +2019-07-31,284.27000,288.49000,280.78000,284.17000,284.17000,0.16%,477475 +2019-08-01,284.01000,287.61000,280.14000,281.60000,281.60000,-0.90%,446347 +2019-08-02,279.54000,280.78000,274.41000,278.15000,278.15000,-1.23%,469831 +2019-08-05,272.86000,272.86000,264.93000,266.74000,266.74000,-4.10%,834571 +2019-08-06,269.07000,270.94000,267.46000,269.24000,269.24000,0.94%,497893 +2019-08-07,280.00000,293.31000,275.00000,291.33000,291.33000,8.20%,1354029 +2019-08-08,292.50000,296.92000,290.48000,296.37000,296.37000,1.73%,698847 +2019-08-09,295.50000,297.13000,293.55000,295.72000,295.72000,-0.22%,405149 +2019-08-12,294.45000,295.47000,288.01000,289.02000,289.02000,-2.27%,537044 +2019-08-13,288.36000,296.80000,288.27000,295.87000,295.87000,2.37%,520631 +2019-08-14,291.39000,293.38000,285.21000,285.77000,285.77000,-3.41%,625742 +2019-08-15,287.00000,287.98000,284.68000,286.73000,286.73000,0.34%,468281 +2019-08-16,288.81000,292.00000,288.04000,291.27000,291.27000,1.58%,387812 +2019-08-19,294.90000,298.36000,284.68000,297.59000,297.59000,2.17%,382386 +2019-08-20,297.19000,298.40000,295.21000,295.70000,295.70000,-0.64%,443141 +2019-08-21,297.38000,301.31000,297.02000,300.98000,300.98000,1.79%,488080 +2019-08-22,302.24000,302.58000,297.13000,300.45000,300.45000,-0.18%,445063 +2019-08-23,299.10000,302.61000,291.76000,292.97000,292.97000,-2.49%,840575 +2019-08-26,295.30000,296.67000,290.90000,292.49000,292.49000,-0.16%,527023 +2019-08-27,293.87000,295.26000,290.20000,292.57000,292.57000,0.03%,601298 +2019-08-28,291.16000,296.49000,288.85000,295.55000,295.55000,1.02%,277287 +2019-08-29,298.00000,300.84000,297.59000,299.31000,299.31000,1.27%,367817 +2019-08-30,301.53000,303.26000,296.77000,298.40000,298.40000,-0.30%,359383 +2019-09-03,297.18000,298.63000,291.97000,292.92000,292.92000,-1.84%,420306 +2019-09-04,296.57000,298.24000,294.50000,298.11000,298.11000,1.77%,468471 +2019-09-05,301.99000,304.21000,301.83000,302.53000,302.53000,1.48%,298280 +2019-09-06,302.48000,304.65000,301.17000,302.64000,302.64000,0.04%,341021 +2019-09-09,304.01000,304.53000,290.01000,290.55000,290.55000,-3.99%,681488 +2019-09-10,288.44000,289.60000,282.84000,286.26000,286.26000,-1.48%,911353 +2019-09-11,282.50000,290.45000,282.50000,285.80000,285.80000,-0.16%,766639 +2019-09-12,288.09000,294.22000,288.09000,288.95000,288.95000,1.10%,616630 +2019-09-13,290.50000,295.28000,285.54000,292.12000,292.12000,1.10%,667486 +2019-09-16,290.67000,301.21000,290.14000,297.86000,297.86000,1.96%,712134 +2019-09-17,298.20000,301.40000,293.93000,297.26000,297.26000,-0.20%,551470 +2019-09-18,297.10000,298.32000,291.67000,295.14000,295.14000,-0.71%,626949 +2019-09-19,295.60000,296.87000,291.52000,291.90000,291.90000,-1.10%,343789 +2019-09-20,293.06000,294.67000,288.59000,289.10000,289.10000,-0.96%,592131 +2019-09-23,288.41000,289.61000,287.33000,287.72000,287.72000,-0.48%,459326 +2019-09-24,290.07000,290.93000,284.07000,285.91000,285.91000,-0.63%,863808 +2019-09-25,285.63000,292.66000,284.27000,291.57000,291.57000,1.98%,545336 +2019-09-26,290.46000,294.97000,288.80000,292.70000,292.70000,0.39%,458399 +2019-09-27,293.63000,294.85000,285.78000,288.00000,288.00000,-1.61%,475992 +2019-09-30,288.12000,288.75000,284.91000,286.78000,286.78000,-0.42%,1247941 +2019-10-01,288.06000,294.98000,282.52000,283.02000,283.02000,-1.31%,662339 +2019-10-02,280.84000,281.86000,277.24000,279.38000,279.38000,-1.29%,558755 +2019-10-03,277.74000,281.90000,274.74000,281.30000,281.30000,0.69%,434476 +2019-10-04,282.04000,289.86000,281.98000,289.72000,289.72000,2.99%,685995 +2019-10-07,288.45000,288.45000,284.35000,284.59000,284.59000,-1.77%,361162 +2019-10-08,282.05000,284.32000,276.18000,279.85000,279.85000,-1.67%,450166 +2019-10-09,282.06000,283.28000,279.34000,282.64000,282.64000,1.00%,385122 +2019-10-10,281.85000,289.08000,281.85000,288.44000,288.44000,2.05%,541581 +2019-10-11,291.75000,296.36000,290.97000,291.29000,291.29000,0.99%,441550 +2019-10-14,291.35000,293.08000,289.03000,290.65000,290.65000,-0.22%,236193 +2019-10-15,290.95000,296.10000,290.95000,295.92000,295.92000,1.81%,411300 +2019-10-16,295.33000,297.00000,290.29000,294.83000,294.83000,-0.37%,553636 +2019-10-17,294.83000,297.07000,293.07000,293.88000,293.88000,-0.32%,308962 +2019-10-18,293.30000,295.85000,289.49000,291.83000,291.83000,-0.70%,667695 +2019-10-21,292.05000,295.62000,291.18000,292.20000,292.20000,0.13%,581514 +2019-10-22,292.77000,295.65000,286.11000,286.28000,286.28000,-2.03%,757230 +2019-10-23,286.55000,291.58000,285.37000,291.43000,291.43000,1.80%,437586 +2019-10-24,292.50000,298.25000,291.51000,296.24000,296.24000,1.65%,477912 +2019-10-25,295.06000,299.95000,294.50000,298.88000,298.88000,0.89%,553249 +2019-10-28,300.77000,304.52000,299.73000,302.05000,302.05000,1.06%,474991 +2019-10-29,301.21000,303.26000,298.42000,298.59000,298.59000,-1.15%,312409 +2019-10-30,298.51000,300.40000,296.29000,300.03000,300.03000,0.48%,235053 +2019-10-31,299.50000,300.51000,293.24000,294.22000,294.22000,-1.94%,504718 +2019-11-01,296.48000,296.48000,291.13000,294.34000,294.34000,0.04%,544447 +2019-11-04,296.13000,296.13000,291.87000,293.04000,293.04000,-0.44%,310821 +2019-11-05,292.91000,293.63000,287.04000,291.73000,291.73000,-0.45%,580360 +2019-11-06,292.12000,294.77000,290.38000,294.07000,294.07000,0.80%,455724 +2019-11-07,288.15000,299.99000,285.30000,296.58000,296.58000,0.85%,783202 +2019-11-08,294.89000,296.85000,291.56000,293.45000,293.45000,-1.06%,485256 +2019-11-11,292.09000,295.45000,290.51000,291.00000,291.00000,-0.83%,548149 +2019-11-12,291.06000,294.76000,289.92000,290.73000,290.73000,-0.09%,508277 +2019-11-13,289.77000,294.27000,289.22000,291.01000,291.01000,0.10%,341713 +2019-11-14,290.09000,294.09000,289.66000,293.41000,293.41000,0.82%,424249 +2019-11-15,294.76000,298.33000,292.27000,297.34000,297.34000,1.34%,437433 +2019-11-18,297.00000,299.38000,295.30000,298.49000,298.49000,0.39%,390622 +2019-11-19,298.67000,302.15000,297.79000,301.92000,301.92000,1.15%,477901 +2019-11-20,301.68000,304.61000,298.39000,301.00000,301.00000,-0.30%,630232 +2019-11-21,300.59000,301.88000,294.58000,295.27000,295.27000,-1.90%,465181 +2019-11-22,296.32000,298.17000,292.95000,295.18000,295.18000,-0.03%,610360 +2019-11-25,296.03000,300.18000,294.70000,299.52000,299.52000,1.47%,560984 +2019-11-26,300.50000,308.41000,299.67000,307.42000,307.42000,2.64%,667124 +2019-11-27,308.95000,309.39000,306.40000,306.88000,306.88000,-0.18%,372944 +2019-11-29,306.15000,308.74000,305.28000,306.92000,306.92000,0.01%,227864 +2019-12-02,306.80000,315.75000,306.80000,308.42000,308.42000,0.49%,708138 +2019-12-03,304.61000,306.93000,301.29000,305.88000,305.88000,-0.82%,488530 +2019-12-04,305.88000,309.38000,303.85000,306.21000,306.21000,0.11%,495608 +2019-12-05,306.00000,306.56000,302.75000,303.18000,303.18000,-0.99%,442321 +2019-12-06,305.12000,307.97000,304.20000,307.78000,307.78000,1.52%,275770 +2019-12-09,307.35000,307.48000,302.62000,302.62000,302.62000,-1.68%,279645 +2019-12-10,303.24000,303.85000,301.68000,302.54000,302.54000,-0.03%,302497 +2019-12-11,302.70000,303.74000,299.54000,303.06000,303.06000,0.17%,212722 +2019-12-12,301.80000,304.50000,297.53000,301.52000,301.52000,-0.51%,943599 +2019-12-13,300.11000,305.49000,299.35000,304.72000,304.72000,1.06%,603481 +2019-12-16,307.00000,310.10000,304.38000,307.61000,307.61000,0.95%,583895 +2019-12-17,307.90000,308.67000,300.74000,303.62000,303.62000,-1.30%,683248 +2019-12-18,304.00000,304.97000,296.43000,296.79000,296.79000,-2.25%,1983883 +2019-12-19,289.43000,295.29000,284.02000,288.87000,288.87000,-2.67%,2172182 +2019-12-20,290.45000,293.96000,285.47000,290.30000,290.30000,0.50%,1810919 +2019-12-23,290.27000,290.27000,283.66000,284.56000,284.56000,-1.98%,1126396 +2019-12-24,285.24000,287.94000,284.56000,285.47000,285.47000,0.32%,256937 +2019-12-26,286.38000,287.26000,282.36000,283.00000,283.00000,-0.87%,547055 +2019-12-27,284.13000,287.89000,282.79000,285.82000,285.82000,1.00%,713100 +2019-12-30,285.61000,287.32000,284.03000,286.26000,286.26000,0.15%,725486 +2019-12-31,285.12000,287.91000,284.88000,287.72000,287.72000,0.51%,542405 +2020-01-02,289.88000,291.41000,286.73000,287.74000,287.74000,0.01%,814047 +2020-01-03,284.17000,291.67000,283.87000,290.81000,290.81000,1.07%,859077 +2020-01-06,289.21000,290.48000,287.61000,289.19000,289.19000,-0.56%,988193 +2020-01-07,289.28000,295.09000,289.10000,291.75000,291.75000,0.89%,1574677 +2020-01-08,292.91000,299.14000,292.12000,297.02000,297.02000,1.81%,1048688 +2020-01-09,298.93000,300.33000,292.40000,298.51000,298.51000,0.50%,955560 +2020-01-10,300.15000,300.15000,291.83000,292.40000,292.40000,-2.05%,983731 +2020-01-13,291.88000,301.33000,291.02000,299.40000,299.40000,2.39%,1359345 +2020-01-14,299.39000,299.97000,295.63000,296.18000,296.18000,-1.08%,936606 +2020-01-15,297.02000,305.43000,296.57000,303.08000,303.08000,2.33%,988218 +2020-01-16,304.68000,309.69000,303.83000,308.97000,308.97000,1.94%,1001744 +2020-01-17,309.80000,310.64000,307.12000,310.04000,310.04000,0.35%,1005553 +2020-01-21,310.03000,313.86000,309.19000,310.98000,310.98000,0.30%,820135 +2020-01-22,313.81000,319.39000,312.52000,318.30000,318.30000,2.35%,826817 +2020-01-23,318.29000,318.96000,314.85000,316.70000,316.70000,-0.50%,649553 +2020-01-24,317.50000,320.96000,316.37000,320.63000,320.63000,1.24%,731609 +2020-01-27,315.64000,318.60000,312.61000,313.25000,313.25000,-2.30%,593918 +2020-01-28,314.90000,318.82000,314.46000,317.45000,317.45000,1.34%,463953 +2020-01-29,318.03000,322.29000,317.12000,319.55000,319.55000,0.66%,367100 +2020-01-30,317.70000,321.42000,316.64000,321.18000,321.18000,0.51%,498859 +2020-01-31,320.87000,322.38000,315.21000,315.23000,315.23000,-1.85%,897181 +2020-02-03,317.25000,321.84000,315.43000,319.08000,319.08000,1.22%,650664 +2020-02-04,322.99000,325.73000,322.29000,323.93000,323.93000,1.52%,478446 +2020-02-05,326.46000,327.48000,323.55000,326.87000,326.87000,0.91%,571647 +2020-02-06,327.66000,329.85000,326.86000,328.85000,328.85000,0.61%,582137 +2020-02-07,310.01000,310.04000,302.37000,306.76000,306.76000,-6.72%,2258019 +2020-02-10,305.62000,313.95000,304.62000,313.68000,313.68000,2.26%,1084778 +2020-02-11,315.24000,317.78000,311.29000,315.75000,315.75000,0.66%,919203 +2020-02-12,315.63000,317.22000,314.24000,316.38000,316.38000,0.20%,657900 +2020-02-13,314.63000,320.21000,314.01000,317.58000,317.58000,0.38%,655725 +2020-02-14,317.99000,320.04000,315.28000,318.43000,318.43000,0.27%,830008 +2020-02-18,318.00000,323.60000,317.46000,320.57000,320.57000,0.67%,756075 +2020-02-19,321.04000,325.52000,320.80000,321.11000,321.11000,0.17%,854316 +2020-02-20,320.77000,322.26000,312.99000,317.39000,317.39000,-1.16%,1047550 +2020-02-21,315.00000,315.22000,306.44000,308.92000,308.92000,-2.67%,905299 +2020-02-24,298.78000,303.31000,295.13000,298.42000,298.42000,-3.40%,832066 +2020-02-25,299.29000,299.46000,286.83000,288.38000,288.38000,-3.36%,961970 +2020-02-26,290.66000,296.70000,284.10000,284.20000,284.20000,-1.45%,1079833 +2020-02-27,278.23000,280.03000,265.40000,265.67000,265.67000,-6.52%,2044278 +2020-02-28,255.55000,268.79000,253.84000,265.79000,265.79000,0.05%,1680329 +2020-03-02,267.44000,282.90000,267.44000,282.04000,282.04000,6.11%,1424580 +2020-03-03,281.10000,283.38000,264.49000,266.41000,266.41000,-5.54%,1444676 +2020-03-04,270.90000,272.58000,264.27000,268.25000,268.25000,0.69%,1213660 +2020-03-05,260.72000,261.45000,251.38000,252.72000,252.72000,-5.79%,1250707 +2020-03-06,244.98000,249.82000,242.15000,249.16000,249.16000,-1.41%,1936226 +2020-03-09,228.98000,234.79000,220.00000,222.59000,222.59000,-10.66%,2406427 +2020-03-10,229.32000,237.92000,221.11000,237.67000,237.67000,6.77%,2659195 +2020-03-11,230.82000,233.40000,218.28000,222.47000,222.47000,-6.40%,1452765 +2020-03-12,208.54000,223.97000,204.26000,214.43000,214.43000,-3.61%,2677006 +2020-03-13,227.99000,236.82000,214.79000,235.46000,235.46000,9.81%,1754052 +2020-03-16,210.00000,214.12000,200.22000,210.91000,210.91000,-10.43%,1759868 +2020-03-17,214.78000,225.73000,198.63000,224.34000,224.34000,6.37%,1767950 +2020-03-18,207.17000,220.41000,169.24000,200.51000,200.51000,-10.62%,1920974 +2020-03-19,197.39000,209.56000,183.90000,193.30000,193.30000,-3.60%,1441859 +2020-03-20,197.70000,210.15000,185.72000,187.03000,187.03000,-3.24%,1591637 +2020-03-23,186.00000,186.23000,168.51000,171.72000,171.72000,-8.19%,1289891 +2020-03-24,183.90000,202.83000,179.63000,190.43000,190.43000,10.90%,2032579 +2020-03-25,191.94000,224.74000,188.01000,212.33000,212.33000,11.50%,1564554 +2020-03-26,216.58000,238.60000,204.45000,212.36000,212.36000,0.01%,1825328 +2020-03-27,210.27000,210.27000,194.77000,196.18000,196.18000,-7.62%,1271276 +2020-03-30,194.68000,200.59000,182.25000,194.02000,194.02000,-1.10%,1690765 +2020-03-31,192.44000,196.66000,182.81000,186.54000,186.54000,-3.86%,1904398 +2020-04-01,178.33000,180.51000,169.14000,173.22000,173.22000,-7.14%,2410049 +2020-04-02,172.68000,197.62000,170.00000,181.52000,181.52000,4.79%,1595361 +2020-04-03,181.52000,188.81000,180.58000,184.78000,184.78000,1.80%,1001061 +2020-04-06,197.34000,207.37000,193.99000,206.09000,206.09000,11.53%,1595917 +2020-04-07,216.37000,221.32000,209.97000,210.36000,210.36000,2.07%,1419213 +2020-04-08,213.63000,221.72000,210.47000,220.31000,220.31000,4.73%,983569 +2020-04-09,226.08000,232.90000,222.55000,224.99000,224.99000,2.12%,913939 +2020-04-13,223.00000,223.00000,213.93000,218.23000,218.23000,-3.00%,527116 +2020-04-14,223.43000,227.72000,219.42000,221.84000,221.84000,1.65%,752897 +2020-04-15,212.30000,217.06000,209.85000,211.47000,211.47000,-4.67%,798364 +2020-04-16,213.11000,213.11000,203.71000,209.24000,209.24000,-1.05%,701771 +2020-04-17,216.54000,224.82000,216.40000,223.59000,223.59000,6.86%,1464355 +2020-04-20,219.04000,221.41000,213.09000,214.13000,214.13000,-4.23%,610909 +2020-04-21,207.65000,209.79000,203.18000,204.30000,204.30000,-4.59%,632842 +2020-04-22,208.65000,215.40000,207.15000,213.69000,213.69000,4.60%,559207 +2020-04-23,215.09000,221.24000,214.31000,218.61000,218.61000,2.30%,559719 +2020-04-24,220.50000,224.29000,215.98000,222.62000,222.62000,1.83%,732412 +2020-04-27,224.36000,232.99000,222.27000,232.26000,232.26000,4.33%,602957 +2020-04-28,236.10000,240.31000,231.16000,235.59000,235.59000,1.43%,923073 +2020-04-29,244.65000,250.05000,240.32000,247.95000,247.95000,5.25%,1220939 +2020-04-30,244.13000,245.30000,237.63000,241.25000,241.25000,-2.70%,607995 +2020-05-01,235.49000,236.92000,230.34000,232.83000,232.83000,-3.49%,645855 +2020-05-04,231.07000,232.80000,227.00000,231.75000,231.75000,-0.46%,740620 +2020-05-05,235.83000,239.69000,235.68000,236.07000,236.07000,1.86%,487055 +2020-05-06,238.22000,243.07000,236.44000,240.57000,240.57000,1.91%,434784 +2020-05-07,245.13000,249.70000,244.75000,248.74000,248.74000,3.40%,1178230 +2020-05-08,260.35000,260.35000,238.18000,240.00000,240.00000,-3.51%,1394272 +2020-05-11,236.67000,242.02000,232.54000,236.90000,236.90000,-1.29%,617830 +2020-05-12,237.83000,240.52000,228.43000,228.46000,228.46000,-3.56%,518485 +2020-05-13,227.51000,228.34000,213.00000,215.15000,215.15000,-5.83%,1131744 +2020-05-14,212.99000,223.59000,206.60000,221.52000,221.52000,2.96%,947948 +2020-05-15,219.97000,224.36000,218.71000,222.54000,222.54000,0.46%,450563 +2020-05-18,230.00000,239.47000,229.03000,237.77000,237.77000,6.84%,916987 +2020-05-19,236.44000,240.27000,233.55000,233.88000,233.88000,-1.64%,588925 +2020-05-20,238.88000,243.36000,237.16000,240.59000,240.59000,2.87%,544023 +2020-05-21,240.42000,243.09000,236.46000,239.84000,239.84000,-0.31%,601855 +2020-05-22,239.39000,240.28000,235.47000,239.25000,239.25000,-0.25%,330439 +2020-05-26,250.03000,254.46000,247.16000,247.91000,247.91000,3.62%,724702 +2020-05-27,256.04000,263.89000,247.39000,249.96000,249.96000,0.83%,940567 +2020-05-28,253.62000,253.62000,246.95000,247.45000,247.45000,-1.00%,930411 +2020-05-29,246.44000,246.44000,239.04000,243.79000,243.79000,-1.48%,996255 +2020-06-01,244.10000,248.33000,242.87000,246.43000,246.43000,1.08%,675675 +2020-06-02,248.50000,250.42000,246.69000,249.89000,249.89000,1.40%,844902 +2020-06-03,253.30000,257.14000,250.72000,256.72000,256.72000,2.73%,1396883 +2020-06-04,251.73000,257.47000,251.41000,257.31000,257.31000,0.23%,1089601 +2020-06-05,265.26000,283.40000,263.66000,282.43000,282.43000,9.76%,2112493 +2020-06-08,282.45000,284.21000,273.79000,277.12000,277.12000,-1.88%,1386712 +2020-06-09,274.81000,278.24000,270.50000,276.61000,276.61000,-0.18%,853386 +2020-06-10,276.77000,276.81000,270.72000,273.27000,273.27000,-1.21%,856517 +2020-06-11,263.16000,265.21000,255.64000,256.42000,256.42000,-6.17%,1494669 +2020-06-12,264.64000,266.95000,252.12000,258.99000,258.99000,1.00%,815239 +2020-06-15,251.25000,259.62000,248.37000,258.73000,258.73000,-0.10%,613157 +2020-06-16,268.69000,272.42000,259.79000,262.41000,262.41000,1.42%,608783 +2020-06-17,262.93000,264.01000,257.17000,258.25000,258.25000,-1.59%,564760 +2020-06-18,253.86000,261.96000,251.68000,261.33000,261.33000,1.19%,986489 +2020-06-19,266.64000,267.57000,261.85000,264.32000,264.32000,1.14%,1527573 +2020-06-22,262.95000,267.63000,260.70000,264.35000,264.35000,0.01%,606258 +2020-06-23,266.73000,268.18000,263.32000,263.92000,263.92000,-0.16%,442681 +2020-06-24,260.70000,261.11000,245.98000,246.39000,246.39000,-6.64%,1058753 +2020-06-25,245.28000,247.96000,242.97000,246.89000,246.89000,0.20%,810304 +2020-06-26,246.03000,247.10000,237.74000,238.52000,238.52000,-3.39%,969192 +2020-06-29,241.43000,246.27000,237.84000,246.15000,246.15000,3.20%,496072 +2020-06-30,245.66000,253.31000,244.50000,251.53000,251.53000,2.19%,779585 +2020-07-01,251.50000,256.08000,249.89000,254.69000,254.69000,1.26%,609824 +2020-07-02,257.53000,261.80000,253.91000,254.84000,254.84000,0.06%,611330 +2020-07-06,255.68000,262.02000,254.58000,256.19000,256.19000,0.53%,441298 +2020-07-07,254.46000,259.61000,251.60000,252.77000,252.77000,-1.33%,597610 +2020-07-08,253.64000,257.30000,250.62000,253.64000,253.64000,0.34%,862600 +2020-07-09,259.77000,261.14000,250.61000,253.33000,253.33000,-0.12%,692311 +2020-07-10,252.12000,254.12000,249.18000,253.01000,253.01000,-0.13%,445400 +2020-07-13,255.36000,257.41000,247.79000,248.30000,248.30000,-1.86%,729519 +2020-07-14,246.71000,249.40000,240.98000,249.10000,249.10000,0.32%,587226 +2020-07-15,253.83000,266.57000,252.95000,265.79000,265.79000,6.70%,708938 +2020-07-16,263.65000,265.93000,260.01000,260.29000,260.29000,-2.07%,593029 +2020-07-17,261.43000,262.73000,256.49000,259.07000,259.07000,-0.47%,439064 +2020-07-20,258.11000,260.89000,256.31000,259.45000,259.45000,0.15%,368636 +2020-07-21,261.54000,262.19000,257.25000,258.16000,258.16000,-0.50%,438261 +2020-07-22,258.56000,262.58000,258.44000,262.18000,262.18000,1.56%,318468 +2020-07-23,261.98000,264.12000,256.65000,259.34000,259.34000,-1.08%,602794 +2020-07-24,258.13000,261.42500,255.35000,258.08000,258.08000,-0.49%,421021 +2020-07-27,258.77000,259.75000,256.74000,258.48000,258.48000,0.15%,335255 +2020-07-28,258.38000,261.15500,256.15000,256.22000,256.22000,-0.87%,417346 +2020-07-29,257.75000,266.79000,257.72000,264.76000,264.76000,3.33%,421985 +2020-07-30,260.63000,260.90000,251.32500,259.49000,259.49000,-1.99%,426774 +2020-07-31,259.72000,259.72000,254.09000,258.57000,258.57000,-0.35%,332788 +2020-08-03,258.65000,263.57000,255.50000,263.21000,263.21000,1.79%,476252 +2020-08-04,260.77000,263.35000,257.77000,258.54000,258.54000,-1.77%,553977 +2020-08-05,260.80000,268.62000,260.80000,265.29000,265.29000,2.61%,544760 +2020-08-06,265.08000,267.48500,261.12500,263.00000,263.00000,-0.86%,502214 +2020-08-07,245.40000,248.16000,235.18000,240.61000,240.61000,-8.51%,1809205 +2020-08-10,239.45000,242.15000,229.66500,236.40000,236.40000,-1.75%,1101272 +2020-08-11,238.23000,240.34000,234.20500,234.76000,234.76000,-0.69%,1014977 +2020-08-12,236.24000,236.73000,228.41000,230.57000,230.57000,-1.78%,1038660 +2020-08-13,229.30000,235.95500,228.11000,234.63000,234.63000,1.76%,938134 +2020-08-14,235.14000,240.54000,234.12000,240.28000,240.28000,2.41%,998469 +2020-08-17,241.47000,246.66000,241.17000,245.44000,245.44000,2.15%,1272746 +2020-08-18,245.28000,246.98000,239.38000,243.70000,243.70000,-0.71%,800050 +2020-08-19,243.28000,245.84000,243.20000,244.87000,244.87000,0.48%,510430 +2020-08-20,242.55000,244.29500,240.99000,241.21000,241.21000,-1.49%,752623 +2020-08-21,240.28000,241.84000,235.96000,238.67000,238.67000,-1.05%,742005 +2020-08-24,240.84000,241.02000,237.40000,240.09000,240.09000,0.59%,586827 +2020-08-25,241.23000,242.35000,238.00000,242.35000,242.35000,0.94%,518216 +2020-08-26,242.27000,245.12500,240.15000,244.80000,244.80000,1.01%,546835 +2020-08-27,244.73000,248.02000,242.64000,248.00000,248.00000,1.31%,682799 +2020-08-28,248.05000,255.06900,247.67500,255.00000,255.00000,2.82%,555440 +2020-08-31,255.64000,257.11000,251.38000,251.45000,251.45000,-1.39%,808830 +2020-09-01,251.43000,255.03000,249.68000,249.99000,249.99000,-0.58%,402704 +2020-09-02,251.41000,254.78000,247.77000,253.65000,253.65000,1.46%,510347 +2020-09-03,253.69000,253.69000,241.40500,246.16000,246.16000,-2.95%,804745 +2020-09-04,248.29000,249.00000,237.59000,238.04000,238.04000,-3.30%,693495 +2020-09-08,232.53000,237.16000,230.81000,231.91000,231.91000,-2.58%,925700 +2020-09-09,235.48000,237.41000,230.99000,234.96000,234.96000,1.32%,659288 +2020-09-10,236.48000,239.63000,232.40500,233.21000,233.21000,-0.74%,499124 +2020-09-11,234.71000,235.50500,228.01000,231.00000,231.00000,-0.95%,562081 +2020-09-14,234.11000,236.31000,232.79500,235.04000,235.04000,1.75%,1021460 +2020-09-15,236.96000,239.34300,231.54000,232.32000,232.32000,-1.16%,986557 +2020-09-16,232.96000,237.02500,232.22000,234.49000,234.49000,0.93%,586599 +2020-09-17,230.68000,236.31500,229.13000,235.93000,235.93000,0.61%,487975 +2020-09-18,236.55000,243.28000,235.40500,241.86000,241.86000,2.51%,850750 +2020-09-21,233.86000,237.57000,230.50000,235.44000,235.44000,-2.65%,1109920 +2020-09-22,236.51000,237.43000,232.59500,236.04000,236.04000,0.25%,767477 +2020-09-23,235.40000,237.65000,232.67000,234.00000,234.00000,-0.86%,762130 +2020-09-24,232.14000,235.51000,229.44000,233.60000,233.60000,-0.17%,825467 +2020-09-25,232.83000,237.29500,230.42000,236.91000,236.91000,1.42%,513020 +2020-09-28,240.83000,243.44500,239.59000,241.71000,241.71000,2.03%,531101 +2020-09-29,242.88000,243.75000,240.31000,240.75000,240.75000,-0.40%,1010816 +2020-09-30,240.34000,243.13000,235.78000,238.10000,238.10000,-1.10%,628376 +2020-10-01,241.39000,243.30000,236.62000,237.18000,237.18000,-0.39%,508658 +2020-10-02,232.88000,236.02000,231.40000,234.46000,234.46000,-1.15%,599424 +2020-10-05,236.63000,239.13800,234.94000,238.92000,238.92000,1.90%,616950 +2020-10-06,241.06000,246.25500,236.84000,238.94000,238.94000,0.01%,465479 +2020-10-07,240.93000,241.92000,239.10000,240.90000,240.90000,0.82%,382367 +2020-10-08,241.41000,245.86000,241.41000,245.12000,245.12000,1.75%,410109 +2020-10-09,247.75000,250.21500,245.02000,247.11000,247.11000,0.81%,548941 +2020-10-12,249.28000,253.99000,248.36300,251.20000,251.20000,1.66%,496859 +2020-10-13,249.99000,251.44000,247.81000,248.76000,248.76000,-0.97%,648806 +2020-10-14,249.34000,252.23000,247.67500,250.19000,250.19000,0.57%,525762 +2020-10-15,246.58000,248.10500,244.67000,246.51000,246.51000,-1.47%,469888 +2020-10-16,248.60000,250.11000,246.39000,249.59000,249.59000,1.25%,420251 +2020-10-19,251.13000,251.18000,239.76000,241.55000,241.55000,-3.22%,689339 +2020-10-20,243.46000,246.09000,242.63000,242.83000,242.83000,0.53%,328812 +2020-10-21,242.49000,249.45000,241.80000,248.28000,248.28000,2.24%,594380 +2020-10-22,249.29000,257.80000,246.31000,256.84000,256.84000,3.45%,741405 +2020-10-23,258.80000,260.30000,256.45000,259.20000,259.20000,0.92%,718583 +2020-10-26,255.35000,255.70000,239.13500,241.21000,241.21000,-6.94%,1070827 +2020-10-27,241.60000,242.85500,231.63000,231.69000,231.69000,-3.95%,882210 +2020-10-28,226.07000,228.46000,220.93300,221.62000,221.62000,-4.35%,1329173 +2020-10-29,217.28000,222.36000,214.88000,219.41000,219.41000,-1.00%,1538528 +2020-10-30,218.23000,221.12000,216.17000,220.91000,220.91000,0.68%,638379 +2020-11-02,224.36000,230.98000,222.48000,230.53000,230.53000,4.35%,614763 +2020-11-03,233.40000,237.44000,232.60000,235.14000,235.14000,2.00%,623364 +2020-11-04,238.54000,241.15000,235.03000,237.19000,237.19000,0.87%,644978 +2020-11-05,241.03000,242.34500,238.87200,240.00000,240.00000,1.18%,1008811 +2020-11-06,240.00000,242.02300,229.79000,232.11000,232.11000,-3.29%,1609734 +2020-11-09,248.75000,274.73800,245.94000,269.12000,269.12000,15.95%,2067262 +2020-11-10,269.19000,281.11000,266.14000,279.03000,279.03000,3.68%,1643871 +2020-11-11,278.51000,278.51000,265.13000,266.37000,266.37000,-4.54%,1271939 +2020-11-12,264.75000,266.16500,256.60000,260.35000,260.35000,-2.26%,923503 +2020-11-13,262.99000,265.48000,256.91000,260.30000,260.30000,-0.02%,857967 +2020-11-16,266.00000,267.97000,262.08000,265.11000,265.11000,1.85%,660005 +2020-11-17,261.57000,269.58000,261.57000,267.99000,267.99000,1.09%,425104 +2020-11-18,267.31000,270.24000,262.62000,262.62000,262.62000,-2.00%,505378 +2020-11-19,261.96000,263.49000,258.02000,260.28000,260.28000,-0.89%,868893 +2020-11-20,258.63000,258.82000,253.68000,253.93000,253.93000,-2.44%,535781 +2020-11-23,255.00000,257.34000,252.06000,254.66000,254.66000,0.29%,1261518 +2020-11-24,258.94000,267.56000,257.03000,267.06000,267.06000,4.87%,1188628 +2020-11-25,267.43000,271.65000,262.84000,269.69000,269.69000,0.98%,557002 +2020-11-27,269.78000,270.38000,266.23000,267.60000,267.60000,-0.77%,346221 +2020-11-30,267.14000,268.23000,262.28000,265.21000,265.21000,-0.89%,630636 +2020-12-01,268.57000,271.45000,265.91000,267.26000,267.26000,0.77%,606214 +2020-12-02,265.95000,265.95000,261.43000,263.81000,263.81000,-1.29%,472945 +2020-12-03,263.14000,265.58000,261.58000,262.23000,262.23000,-0.60%,626087 +2020-12-04,263.90000,269.97000,263.72000,268.05000,268.05000,2.22%,1007932 +2020-12-07,267.06000,273.83000,266.58000,273.62000,273.62000,2.08%,1307612 +2020-12-08,270.85000,271.69000,266.50000,268.31000,268.31000,-1.94%,592859 +2020-12-09,269.49000,270.04500,266.14000,267.06000,267.06000,-0.47%,500889 +2020-12-10,264.67000,273.44000,263.47000,273.39000,273.39000,2.37%,789530 +2020-12-11,270.09000,275.06000,270.09000,273.68000,273.68000,0.11%,583864 +2020-12-14,276.64000,276.95000,270.16000,271.16000,271.16000,-0.92%,597930 +2020-12-15,271.49000,276.20000,271.44000,275.94000,275.94000,1.76%,497263 +2020-12-16,276.69000,280.96000,274.95000,279.73000,279.73000,1.37%,558809 +2020-12-17,281.55000,284.06000,279.13000,282.01000,282.01000,0.82%,923555 +2020-12-18,282.40000,282.45000,277.69500,279.47000,279.47000,-0.90%,1314755 +2020-12-21,275.13000,276.59000,268.93000,271.85000,271.85000,-2.73%,585895 +2020-12-22,272.99000,273.75500,268.88000,269.46000,269.46000,-0.88%,462441 +2020-12-23,272.10000,272.52000,269.44000,269.65000,269.65000,0.07%,372006 +2020-12-24,269.17000,272.53000,268.91000,270.49000,270.49000,0.31%,368623 +2020-12-28,273.48000,273.93000,270.78000,273.44000,273.44000,1.09%,332217 +2020-12-29,275.32000,275.50000,271.15000,271.20000,271.20000,-0.82%,268723 +2020-12-30,272.40000,273.00000,269.04000,270.03000,270.03000,-0.43%,395569 +2020-12-31,269.08000,273.28000,268.19000,272.83000,272.83000,1.04%,389641 +2021-01-04,272.73000,273.18000,258.45500,265.93000,265.93000,-2.53%,910021 +2021-01-05,266.74000,271.40000,265.09000,267.00000,267.00000,0.40%,406526 +2021-01-06,272.52000,277.70500,270.46000,272.23000,272.23000,1.96%,756599 +2021-01-07,272.78000,277.12000,272.23000,276.06000,276.06000,1.41%,489517 +2021-01-08,277.21000,279.18000,274.09000,275.84000,275.84000,-0.08%,483888 +2021-01-11,273.00000,274.39000,270.14000,270.37000,270.37000,-1.98%,496650 +2021-01-12,269.17000,274.48000,266.68000,273.25000,273.25000,1.07%,601327 +2021-01-13,273.21000,277.85000,273.21000,275.73000,275.73000,0.91%,426933 +2021-01-14,276.00000,276.29500,266.73000,267.68000,267.68000,-2.92%,413802 +2021-01-15,266.34000,266.71000,262.16400,265.23000,265.23000,-0.92%,517380 +2021-01-19,266.87000,268.52000,264.73000,266.78000,266.78000,0.58%,481177 +2021-01-20,267.82000,269.34000,264.82000,267.63000,267.63000,0.32%,511704 +2021-01-21,266.98000,271.47000,266.17500,269.78000,269.78000,0.80%,422175 +2021-01-22,267.55000,268.63000,264.96800,267.41000,267.41000,-0.88%,396253 +2021-01-25,265.23000,266.43000,257.34000,261.07000,261.07000,-2.37%,964762 +2021-01-26,263.23000,263.62500,259.20000,261.03000,261.03000,-0.02%,815328 +2021-01-27,256.56000,257.00000,244.17000,245.29000,245.29000,-6.03%,1044146 +2021-01-28,250.91000,257.86000,248.44500,252.08000,252.08000,2.77%,624000 +2021-01-29,250.55000,250.55000,239.84000,242.75000,242.75000,-3.70%,824478 +2021-02-01,244.97000,250.12000,244.04000,249.77000,249.77000,2.89%,687602 +2021-02-02,253.78000,257.66000,253.60000,254.71000,254.71000,1.98%,716066 +2021-02-03,254.58000,256.31800,253.00000,254.38000,254.38000,-0.13%,992423 +2021-02-04,255.00000,263.78000,254.38000,263.78000,263.78000,3.70%,727604 +2021-02-05,263.00000,273.12000,256.39000,257.36000,257.36000,-2.43%,1254893 +2021-02-08,256.61000,258.96000,254.24000,258.23000,258.23000,0.34%,618115 +2021-02-09,257.56000,260.11000,256.01000,257.60000,257.60000,-0.24%,523977 +2021-02-10,259.21000,264.31000,257.92000,261.98000,261.98000,1.70%,728657 +2021-02-11,261.52000,266.27000,261.34000,265.56000,265.56000,1.37%,649475 +2021-02-12,263.04000,264.72000,262.20000,264.30000,264.30000,-0.47%,641026 +2021-02-16,264.87000,271.00000,263.46000,270.79000,270.79000,2.46%,727133 +2021-02-17,269.44000,272.66000,268.93000,271.99000,271.99000,0.44%,463235 +2021-02-18,269.93000,273.46000,269.90000,272.01000,272.01000,0.01%,406303 +2021-02-19,272.43000,275.26000,270.97500,273.38000,273.38000,0.50%,490033 +2021-02-22,271.44000,284.61000,270.01000,283.65000,283.65000,3.76%,592845 +2021-02-23,284.00000,290.38000,277.91500,279.85000,279.85000,-1.34%,1184514 +2021-02-24,279.86000,291.00000,279.86000,290.19000,290.19000,3.69%,747183 +2021-02-25,289.28000,292.70000,280.89000,283.09000,283.09000,-2.45%,616637 +2021-02-26,284.50000,285.39000,276.42000,277.31000,277.31000,-2.04%,704800 +2021-03-01,281.70000,284.28000,280.79000,282.50000,282.50000,1.87%,506223 +2021-03-02,282.43000,287.32500,281.10000,283.44000,283.44000,0.33%,421678 +2021-03-03,281.34000,283.67000,280.35000,282.30000,282.30000,-0.40%,704266 +2021-03-04,283.20000,285.42000,274.70000,278.21000,278.21000,-1.45%,632406 +2021-03-05,281.62000,284.40000,273.52000,282.31000,282.31000,1.47%,667066 +2021-03-08,285.20000,291.09500,282.68000,283.67000,283.67000,0.48%,653611 +2021-03-09,284.04000,288.80000,281.76000,281.90000,281.90000,-0.62%,554092 +2021-03-10,281.96000,286.35500,280.86000,285.37000,285.37000,1.23%,295683 +2021-03-11,285.63000,291.31000,282.82000,283.67000,283.67000,-0.60%,802490 +2021-03-12,283.15000,285.20000,281.84000,283.86000,283.86000,0.07%,860541 +2021-03-15,283.15000,285.89000,280.93000,282.65000,282.65000,-0.43%,696625 +2021-03-16,283.54000,284.76000,279.60000,284.09000,284.09000,0.51%,583660 +2021-03-17,284.28000,286.12500,281.35000,285.25000,285.25000,0.41%,536862 +2021-03-18,284.53000,286.92000,281.98000,284.33000,284.33000,-0.32%,453308 +2021-03-19,283.05000,284.55000,280.15000,280.97000,280.97000,-1.18%,754101 +2021-03-22,281.03000,281.70000,276.52000,278.38000,278.38000,-0.92%,398247 +2021-03-23,278.24000,280.07000,270.82000,272.33000,272.33000,-2.17%,696868 +2021-03-24,272.48000,278.05000,272.48000,273.86000,273.86000,0.56%,575129 +2021-03-25,272.68000,276.67000,268.69000,275.00000,275.00000,0.42%,530942 +2021-03-26,276.87000,278.66000,273.14000,278.46000,278.46000,1.26%,556282 +2021-03-29,276.52000,277.25500,269.66000,275.24000,275.24000,-1.16%,681494 +2021-03-30,275.30000,278.57000,274.05000,276.65000,276.65000,0.51%,481010 +2021-03-31,276.41000,278.86000,268.53500,268.63000,268.63000,-2.90%,696007 +2021-04-01,273.32000,279.67000,271.75500,279.50000,279.50000,4.05%,507028 +2021-04-05,282.07000,283.76000,279.48000,280.95000,280.95000,0.52%,392541 +2021-04-06,279.56000,280.92000,278.17000,279.12000,279.12000,-0.65%,299002 +2021-04-07,279.46000,283.78000,279.40500,281.27000,281.27000,0.77%,337011 +2021-04-08,281.93000,285.30000,281.84000,283.29000,283.29000,0.72%,305500 +2021-04-09,283.28000,286.58000,282.73500,286.42000,286.42000,1.10%,372766 +2021-04-12,286.68000,288.35000,284.61000,286.96000,286.96000,0.19%,302532 +2021-04-13,284.96000,289.05000,284.53800,286.26000,286.26000,-0.24%,300753 +2021-04-14,286.68000,290.41000,286.50800,287.53000,287.53000,0.44%,266588 +2021-04-15,290.25000,293.57000,290.25000,291.23000,291.23000,1.29%,340717 +2021-04-16,292.66000,295.00000,290.12500,291.46000,291.46000,0.08%,298202 +2021-04-19,291.58000,292.52000,290.21500,290.90000,290.90000,-0.19%,261860 +2021-04-20,288.78000,290.27000,284.42000,284.75000,284.75000,-2.11%,277188 +2021-04-21,285.26000,288.50500,283.78000,287.86000,287.86000,1.09%,265063 +2021-04-22,287.38000,291.45000,286.82000,288.66000,288.66000,0.28%,287810 +2021-04-23,289.57000,293.09000,288.95000,291.37000,291.37000,0.94%,293352 +2021-04-26,291.37000,295.17000,289.77000,291.14000,291.14000,-0.08%,273649 +2021-04-27,290.98000,291.00000,288.39000,289.78000,289.78000,-0.47%,247192 +2021-04-28,290.09000,293.84000,290.09000,292.84000,292.84000,1.06%,217291 +2021-04-29,295.36000,295.36000,285.65000,287.74000,287.74000,-1.74%,360488 +2021-04-30,286.05000,288.79500,283.68000,287.72000,287.72000,-0.01%,477206 +2021-05-03,289.76000,294.48000,288.78000,293.44000,293.44000,1.99%,670205 +2021-05-04,291.65000,293.58000,287.21000,292.93000,292.93000,-0.17%,854033 +2021-05-05,295.09000,295.19000,288.66000,289.04000,289.04000,-1.33%,554600 +2021-05-06,286.87000,289.05500,274.96000,286.45000,286.45000,-0.90%,862841 +2021-05-07,286.14000,290.14000,284.19000,285.66000,285.66000,-0.28%,528194 +2021-05-10,285.88000,288.25000,283.10000,283.19000,283.19000,-0.86%,499783 +2021-05-11,280.07000,281.11000,274.66400,277.91000,277.91000,-1.86%,1073679 +2021-05-12,277.11000,278.77000,267.84000,268.02000,268.02000,-3.56%,1345127 +2021-05-13,268.50000,271.84500,267.03000,268.70000,268.70000,0.25%,511865 +2021-05-14,270.19000,274.88000,270.12000,272.93000,272.93000,1.57%,349823 +2021-05-17,271.61000,272.46000,268.80000,272.07000,272.07000,-0.32%,287088 +2021-05-18,271.68000,273.75000,268.65000,268.90000,268.90000,-1.17%,488188 +2021-05-19,264.98000,272.51700,264.39000,272.08000,272.08000,1.18%,652161 +2021-05-20,272.68000,275.90000,272.11500,274.42000,274.42000,0.86%,355901 +2021-05-21,276.47000,277.03000,270.87000,271.73000,271.73000,-0.98%,327910 +2021-05-24,273.58000,275.21000,272.55000,273.02000,273.02000,0.47%,272130 +2021-05-25,273.88000,274.68000,271.85000,272.20000,272.20000,-0.30%,345084 +2021-05-26,271.58000,273.08000,270.26000,271.36000,271.36000,-0.31%,347842 +2021-05-27,271.98000,274.95000,270.85000,274.29000,274.29000,1.08%,1045080 +2021-05-28,275.64000,276.39000,273.09000,274.44000,274.44000,0.05%,372036 +2021-06-01,277.17000,278.43000,276.01000,276.60000,276.60000,0.79%,372044 +2021-06-02,279.37000,281.09000,277.97000,278.45000,278.45000,0.67%,316821 +2021-06-03,275.81000,277.76000,274.10000,277.29000,277.29000,-0.42%,249581 +2021-06-04,278.53000,278.74500,275.51000,277.00000,277.00000,-0.10%,208879 +2021-06-07,276.77000,278.41000,271.50000,272.51000,272.51000,-1.62%,333451 +2021-06-08,272.80000,272.94000,270.49000,271.43000,271.43000,-0.40%,404812 +2021-06-09,272.79000,273.54000,271.22000,271.23000,271.23000,-0.07%,215724 +2021-06-10,272.79000,272.79000,270.06000,271.42000,271.42000,0.07%,330040 +2021-06-11,273.39000,273.44000,271.63000,271.88000,271.88000,0.17%,292980 +2021-06-14,271.85000,271.85000,268.93000,270.05000,270.05000,-0.67%,550159 +2021-06-15,270.23000,273.84000,269.13000,272.71000,272.71000,0.99%,626985 +2021-06-16,272.24000,273.27500,265.77500,266.19000,266.19000,-2.39%,833056 +2021-06-17,265.79000,268.50000,262.99000,263.00000,263.00000,-1.20%,990868 +2021-06-18,260.46000,262.81000,259.03000,260.00000,260.00000,-1.14%,979972 +2021-06-21,261.10000,266.72000,261.10000,263.00000,263.00000,1.15%,2437848 +2021-06-22,263.98000,264.61000,259.75000,262.20000,262.20000,-0.30%,1424037 +2021-06-23,262.61000,262.97000,255.15000,255.20000,255.20000,-2.67%,949742 +2021-06-24,257.57000,257.57000,254.80000,256.63000,256.63000,0.56%,1329866 +2021-06-25,257.17000,263.99000,256.49000,262.34000,262.34000,2.22%,3339496 +2021-06-28,262.99000,262.99000,253.24000,255.08000,255.08000,-2.77%,660540 +2021-06-29,256.50000,256.88500,253.00000,253.55000,253.55000,-0.60%,763609 +2021-06-30,253.23000,257.91000,252.83000,256.06000,256.06000,0.99%,1344442 +2021-07-01,257.51000,258.91000,255.65000,256.51000,256.51000,0.18%,1050501 +2021-07-02,257.65000,260.97000,257.25000,259.50000,259.50000,1.17%,1325729 +2021-07-06,259.33000,260.49000,254.45500,256.46000,256.46000,-1.17%,1165829 +2021-07-07,256.88000,258.42000,252.40000,256.69000,256.69000,0.09%,694690 +2021-07-08,253.37000,254.86000,250.37000,250.97000,250.97000,-2.23%,708708 +2021-07-09,253.33000,254.25000,252.32000,253.03000,253.03000,0.82%,573254 +2021-07-12,251.11000,255.29000,250.64000,253.00000,253.00000,-0.01%,741325 +2021-07-13,251.89000,253.73000,250.88000,251.31000,251.31000,-0.67%,567916 +2021-07-14,252.96000,258.56500,252.58000,256.73000,256.73000,2.16%,1194861 +2021-07-15,254.49000,257.87000,254.26000,256.81000,256.81000,0.03%,453332 +2021-07-16,258.66000,258.66000,254.59000,255.18000,255.18000,-0.63%,441502 +2021-07-19,251.00000,251.98500,242.38000,245.60000,245.60000,-3.75%,1082976 +2021-07-20,246.63000,252.73000,246.63000,250.59000,250.59000,2.03%,407688 +2021-07-21,252.68000,256.13500,251.90000,254.83000,254.83000,1.69%,581632 +2021-07-22,255.68000,256.55000,251.24000,254.19000,254.19000,-0.25%,498921 +2021-07-23,256.51000,259.96500,255.47000,257.08000,257.08000,1.14%,557763 +2021-07-26,256.67000,257.46000,255.52500,256.55000,256.55000,-0.21%,391623 +2021-07-27,254.76000,259.61200,254.47000,256.94000,256.94000,0.15%,424616 +2021-07-28,257.98000,259.16000,255.02000,256.79000,256.79000,-0.06%,584780 +2021-07-29,256.80000,263.21500,256.80000,259.98000,259.98000,1.24%,506339 +2021-07-30,256.15000,260.80000,256.15000,258.22000,258.22000,-0.68%,453017 +2021-08-02,260.27000,261.89000,253.59000,253.98000,253.98000,-1.64%,503848 +2021-08-03,255.83000,255.83000,245.94000,251.29000,251.29000,-1.06%,615702 +2021-08-04,249.64000,251.30000,245.79000,247.60000,247.60000,-1.47%,712167 +2021-08-05,259.89000,265.00000,254.31000,260.79000,260.79000,5.33%,1052907 +2021-08-06,261.08000,268.19000,259.98000,267.05000,267.05000,2.40%,821763 +2021-08-09,265.31000,265.88000,261.99000,262.27000,262.27000,-1.79%,976321 +2021-08-10,261.41000,265.16500,260.06000,263.61000,263.61000,0.51%,979730 +2021-08-11,243.22000,258.52000,240.17000,257.86000,257.86000,-2.18%,1869656 +2021-08-12,256.89000,261.28500,253.29000,259.00000,259.00000,0.44%,971839 +2021-08-13,259.48000,265.24000,258.24000,262.49000,262.49000,1.35%,765055 +2021-08-16,260.64000,262.07000,257.32000,261.12000,261.12000,-0.52%,536259 +2021-08-17,259.40000,262.01000,256.96000,261.40000,261.40000,0.11%,526971 +2021-08-18,261.07000,264.32000,258.40000,258.46000,258.46000,-1.12%,520433 +2021-08-19,256.30000,258.35000,252.88500,255.15000,255.15000,-1.28%,556588 +2021-08-20,254.67000,258.03000,253.37000,257.83000,257.83000,1.05%,459929 +2021-08-23,259.63000,261.78000,259.11000,261.23000,261.23000,1.32%,263209 +2021-08-24,261.72000,265.63000,261.41000,263.86000,263.86000,1.01%,606769 +2021-08-25,263.27000,264.46000,260.80000,262.29000,262.29000,-0.60%,446803 +2021-08-26,262.26000,262.26000,256.67000,256.81000,256.81000,-2.09%,369655 +2021-08-27,257.93000,262.43000,257.30500,261.84000,261.84000,1.96%,382641 +2021-08-30,262.91000,262.91000,259.09000,260.09000,260.09000,-0.67%,586640 +2021-08-31,259.97000,263.49000,259.97000,263.28000,263.28000,1.23%,454698 +2021-09-01,264.81000,265.95000,263.31000,263.86000,263.86000,0.22%,289254 +2021-09-02,264.40000,265.00000,261.28000,262.56000,262.56000,-0.49%,295088 +2021-09-03,261.76000,262.67500,260.44000,261.92000,261.92000,-0.24%,339719 +2021-09-07,261.87000,262.55000,259.73000,260.24000,260.24000,-0.64%,274406 +2021-09-08,260.28000,263.84000,259.84000,263.58000,263.58000,1.28%,319105 +2021-09-09,263.15000,267.50000,262.95500,264.60000,264.60000,0.39%,316666 +2021-09-10,266.68000,267.61000,260.49500,260.75000,260.75000,-1.46%,491853 +2021-09-13,262.88000,264.42000,259.93000,260.01000,260.01000,-0.28%,553405 +2021-09-14,260.76000,261.66000,253.94000,255.75000,255.75000,-1.64%,586471 +2021-09-15,255.61000,259.99000,252.98000,259.83000,259.83000,1.60%,580330 +2021-09-16,260.15000,262.50000,258.18000,261.38000,261.38000,0.60%,293672 +2021-09-17,260.86000,260.99000,257.21000,258.24000,258.24000,-1.20%,591365 +2021-09-20,254.23000,255.52000,251.66000,255.04000,255.04000,-1.24%,302271 +2021-09-21,256.79000,256.79000,251.18000,252.29000,252.29000,-1.08%,284606 +2021-09-22,254.84000,257.71000,253.51000,256.89000,256.89000,1.82%,379312 +2021-09-23,258.32000,265.17000,258.32000,264.52000,264.52000,2.97%,456407 +2021-09-24,264.39000,267.97000,263.75000,267.11000,267.11000,0.98%,385729 +2021-09-27,268.27000,272.33000,267.97000,270.32000,270.32000,1.20%,604804 +2021-09-28,270.02000,272.05700,266.22000,266.76000,266.76000,-1.32%,463608 +2021-09-29,266.40000,267.77000,264.68000,265.92000,265.92000,-0.31%,287343 +2021-09-30,267.36000,267.98000,261.25000,261.27000,261.27000,-1.75%,437996 +2021-10-01,263.45000,269.03000,262.35000,266.70000,266.70000,2.08%,306406 +2021-10-04,265.34000,267.41000,261.08000,261.57000,261.57000,-1.92%,316081 +2021-10-05,261.31000,263.78000,260.07500,260.92000,260.92000,-0.25%,481774 +2021-10-06,257.04000,261.06000,254.11000,260.79000,260.79000,-0.05%,399988 +2021-10-07,262.57000,265.55000,262.57000,263.78000,263.78000,1.15%,387407 +2021-10-08,263.94000,266.00000,262.30000,262.55000,262.55000,-0.47%,306513 +2021-10-11,262.39000,262.47000,254.92000,254.97000,254.97000,-2.89%,272488 +2021-10-12,253.96000,256.78000,251.35000,255.15000,255.15000,0.07%,389862 +2021-10-13,254.85000,257.91000,251.88000,257.44000,257.44000,0.90%,616557 +2021-10-14,260.29000,261.88000,259.14000,261.01000,261.01000,1.39%,647209 +2021-10-15,263.14000,272.79000,262.64000,272.26000,272.26000,4.31%,552858 +2021-10-18,272.22000,272.22000,268.17000,269.07000,269.07000,-1.17%,579797 +2021-10-19,270.18000,278.35000,269.49000,275.41000,275.41000,2.36%,585741 +2021-10-20,274.74000,275.63000,271.95000,274.88000,274.88000,-0.19%,237566 +2021-10-21,273.95000,278.06000,272.10500,277.34000,277.34000,0.89%,370653 +2021-10-22,278.89000,280.35000,275.55000,277.32000,277.32000,-0.01%,266453 +2021-10-25,278.31000,281.61000,277.11000,280.97000,280.97000,1.32%,352759 +2021-10-26,281.80000,282.02000,275.56000,275.63000,275.63000,-1.90%,404628 +2021-10-27,275.11000,275.11000,260.60500,262.71000,262.71000,-4.69%,944542 +2021-10-28,263.15000,263.15000,249.55000,252.23000,252.23000,-3.99%,853717 +2021-10-29,251.31000,253.86000,246.24500,247.41000,247.41000,-1.91%,831632 +2021-11-01,247.87000,252.49000,247.37000,250.22000,250.22000,1.14%,490186 +2021-11-02,248.66000,249.64000,241.71000,242.25000,242.25000,-3.19%,655381 +2021-11-03,241.01000,242.92000,238.80000,241.97000,241.97000,-0.12%,722926 +2021-11-04,241.63000,253.99000,237.69000,241.75000,241.75000,-0.09%,1262380 +2021-11-05,246.65000,249.36000,243.01200,244.76000,244.76000,1.25%,812083 +2021-11-08,244.14000,248.29000,244.14000,247.39000,247.39000,1.07%,609865 +2021-11-09,245.73000,246.99000,243.60000,244.08000,244.08000,-1.34%,474243 +2021-11-10,243.76000,247.19000,243.44500,243.76000,243.76000,-0.13%,501156 +2021-11-11,244.50000,245.32000,238.44000,239.04000,239.04000,-1.94%,665216 +2021-11-12,239.90000,245.37000,239.90000,241.52000,241.52000,1.04%,904986 +2021-11-15,243.90000,245.14500,240.63000,241.64000,241.64000,0.05%,744346 +2021-11-16,241.92000,242.36000,236.30000,237.27000,237.27000,-1.81%,580431 +2021-11-17,235.98000,236.08000,230.30000,231.21000,231.21000,-2.55%,541504 +2021-11-18,231.42000,231.42000,224.78000,227.29000,227.29000,-1.70%,780582 +2021-11-19,227.00000,230.32000,225.70000,227.67000,227.67000,0.17%,744781 +2021-11-22,228.19000,228.53000,223.65000,223.94000,223.94000,-1.64%,695189 +2021-11-23,223.94000,227.11000,223.72600,226.18000,226.18000,1.00%,779577 +2021-11-24,224.55000,230.95000,224.54000,228.27000,228.27000,0.92%,600277 +2021-11-26,222.13000,224.42000,214.75500,215.15000,215.15000,-5.75%,557962 +2021-11-29,217.68000,217.68000,211.35000,212.98000,212.98000,-1.01%,740695 +2021-11-30,210.66000,213.97000,205.99000,207.13000,207.13000,-2.75%,657632 +2021-12-01,211.24000,211.78000,200.78000,200.83000,200.83000,-3.04%,672355 +2021-12-02,203.04000,209.40000,201.02000,207.87000,207.87000,3.51%,954784 +2021-12-03,208.58000,208.58000,203.60000,208.07000,208.07000,0.10%,665595 +2021-12-06,210.04500,219.72000,208.69000,217.26000,217.26000,4.42%,660646 +2021-12-07,219.25000,224.39000,219.25000,220.15000,220.15000,1.33%,900956 +2021-12-08,220.94000,224.02000,219.89000,223.05000,223.05000,1.32%,609106 +2021-12-09,222.04000,224.54000,219.64500,221.95000,221.95000,-0.49%,611703 +2021-12-10,223.13000,224.22000,218.87000,222.81000,222.81000,0.39%,460594 +2021-12-13,220.86000,221.00500,214.66000,217.22000,217.22000,-2.51%,536827 +2021-12-14,216.32000,222.11000,215.92000,216.17000,216.17000,-0.48%,572051 +2021-12-15,217.00000,217.00000,212.60000,215.21000,215.21000,-0.44%,630973 +2021-12-16,218.61000,219.52100,214.91400,216.39000,216.39000,0.55%,756530 +2021-12-17,215.03000,217.84500,211.17000,214.26000,214.26000,-0.98%,1249404 +2021-12-20,210.14000,212.36000,207.41000,211.20000,211.20000,-1.43%,565982 +2021-12-21,213.79000,220.25000,213.60000,219.91000,219.91000,4.12%,537719 +2021-12-22,219.33000,223.06000,218.76000,222.79000,222.79000,1.31%,408262 +2021-12-23,223.87000,225.59000,222.98500,223.69000,223.69000,0.40%,269494 +2021-12-27,223.66000,224.33000,220.58000,223.13000,223.13000,-0.25%,223387 +2021-12-28,221.12000,228.09000,221.12000,224.81000,224.81000,0.75%,376640 +2021-12-29,223.62000,226.89000,223.62000,225.82000,225.82000,0.45%,351425 +2021-12-30,226.46000,228.59000,225.48000,225.65000,225.65000,-0.08%,301256 +2021-12-31,224.44000,227.49200,223.69000,223.84000,223.84000,-0.80%,294256 +2022-01-03,225.23000,232.30000,224.13000,231.11000,231.11000,3.25%,607309 +2022-01-04,233.63000,238.69500,233.20000,237.25000,237.25000,2.66%,560036 +2022-01-05,238.45000,244.77000,237.09000,237.30000,237.30000,0.02%,748280 +2022-01-06,237.06000,242.14000,237.06000,239.26000,239.26000,0.83%,540920 +2022-01-07,239.06000,245.75000,239.00000,243.03000,243.03000,1.58%,717428 +2022-01-10,243.00000,243.00000,233.61500,238.02000,238.02000,-2.06%,809668 +2022-01-11,237.72000,244.28000,235.21000,243.58000,243.58000,2.34%,658385 +2022-01-12,244.37000,245.67000,242.56000,243.66000,243.66000,0.03%,532256 +2022-01-13,243.81000,249.60000,243.57500,246.21000,246.21000,1.05%,537197 +2022-01-14,244.36000,246.47000,242.82500,244.00000,244.00000,-0.90%,509534 +2022-01-18,242.91000,242.93000,234.40000,238.22000,238.22000,-2.37%,604480 +2022-01-19,237.89000,239.87000,234.31000,237.58000,237.58000,-0.27%,443801 +2022-01-20,237.54000,240.50000,232.78500,233.59000,233.59000,-1.68%,542602 +2022-01-21,232.99000,234.28000,225.72000,226.41000,226.41000,-3.07%,566206 +2022-01-24,219.42000,225.88500,216.83000,225.45000,225.45000,-0.42%,937920 +2022-01-25,221.00000,228.78000,214.43000,225.77000,225.77000,0.14%,673691 +2022-01-26,229.00000,230.66000,221.65500,223.80000,223.80000,-0.87%,449041 +2022-01-27,226.38000,228.48000,221.96000,223.09000,223.09000,-0.32%,446874 +2022-01-28,223.25000,231.40000,221.41000,231.31000,231.31000,3.68%,521712 +2022-01-31,229.53000,238.37000,229.43000,238.26000,238.26000,3.00%,729817 +2022-02-01,238.01000,241.92000,236.70000,240.69000,240.69000,1.02%,569165 +2022-02-02,239.99000,243.17000,239.37000,241.18000,241.18000,0.20%,821199 +2022-02-03,239.82000,240.51000,233.96000,233.99000,233.99000,-2.98%,581563 +2022-02-04,231.73000,237.65500,230.01000,236.19000,236.19000,0.94%,554744 +2022-02-07,237.06000,237.52000,233.26000,235.26000,235.26000,-0.39%,530623 +2022-02-08,234.82000,237.06000,231.87000,236.27000,236.27000,0.43%,810677 +2022-02-09,248.08000,254.20000,246.00000,252.00000,252.00000,6.66%,1471537 +2022-02-10,248.39000,252.43000,245.54000,247.43000,247.43000,-1.81%,668206 +2022-02-11,246.59000,249.19500,243.99000,246.47000,246.47000,-0.39%,694482 +2022-02-14,247.00000,247.54600,244.44000,244.69000,244.69000,-0.72%,714956 +2022-02-15,246.01000,247.90000,243.97000,244.30000,244.30000,-0.16%,591249 +2022-02-16,243.04000,245.99500,242.10000,244.29000,244.29000,,538188 +2022-02-17,241.58000,242.72000,235.00000,235.39000,235.39000,-3.64%,596235 +2022-02-18,234.64000,236.19000,231.25500,233.51000,233.51000,-0.80%,600846 +2022-02-22,233.05000,240.25000,232.76000,237.30000,237.30000,1.62%,931258 +2022-02-23,238.77000,239.80000,234.62000,234.88000,234.88000,-1.02%,759168 +2022-02-24,227.93000,236.17000,226.68000,235.58000,235.58000,0.30%,878351 +2022-02-25,236.81000,240.33000,234.46000,237.89000,237.89000,0.98%,526845 +2022-02-28,234.13000,236.01000,230.42000,234.20000,234.20000,-1.55%,786143 +2022-03-01,234.18000,234.18000,224.57000,226.11000,226.11000,-3.45%,576857 +2022-03-02,228.02000,237.25500,228.02000,235.52000,235.52000,4.16%,427325 +2022-03-03,237.75000,237.75000,231.98000,233.33000,233.33000,-0.93%,525727 +2022-03-04,230.04000,231.87000,225.38000,226.33000,226.33000,-3.00%,706975 +2022-03-07,226.32000,226.93000,217.63000,219.13000,219.13000,-3.18%,812197 +2022-03-08,220.05000,232.95000,217.80000,228.21000,228.21000,4.14%,665527 +2022-03-09,232.42000,235.97000,229.26500,230.25000,230.25000,0.89%,397657 +2022-03-10,226.75000,231.21000,226.36000,230.85000,230.85000,0.26%,302368 +2022-03-11,231.88000,233.00000,229.42000,229.54000,229.54000,-0.57%,342172 +2022-03-14,232.33000,232.77000,225.07000,226.47000,226.47000,-1.34%,285438 +2022-03-15,227.70000,230.90000,225.35000,229.41000,229.41000,1.30%,407586 +2022-03-16,232.87000,236.77000,229.26000,236.53000,236.53000,3.10%,396611 +2022-03-17,234.08000,237.07000,232.26000,236.82000,236.82000,0.12%,353237 +2022-03-18,236.48000,239.52000,234.07000,239.21000,239.21000,1.01%,626496 +2022-03-21,239.48000,243.22000,236.58000,241.24000,241.24000,0.85%,376718 +2022-03-22,242.39000,245.36500,241.98500,243.56000,243.56000,0.96%,277315 +2022-03-23,242.84000,243.06000,238.39000,240.24000,240.24000,-1.36%,289302 +2022-03-24,241.19000,243.91000,240.28000,243.69000,243.69000,1.44%,239067 +2022-03-25,244.53000,246.23000,243.47000,246.03000,246.03000,0.96%,170022 +2022-03-28,245.01000,246.45500,240.52000,243.02000,243.02000,-1.22%,194266 +2022-03-29,247.07000,250.20000,246.60000,249.47000,249.47000,2.65%,199306 +2022-03-30,249.36000,250.68000,247.30000,250.22000,250.22000,0.30%,416321 +2022-03-31,249.17000,253.53000,249.04000,249.06000,249.06000,-0.46%,742089 +2022-04-01,250.74000,255.51000,248.05000,249.60000,249.60000,0.22%,358381 +2022-04-04,248.79000,254.33000,248.17000,253.84000,253.84000,1.70%,400958 +2022-04-05,254.61000,260.76500,254.61000,256.50000,256.50000,1.05%,662298 +2022-04-06,253.88000,255.53000,251.81000,253.64000,253.64000,-1.12%,595323 +2022-04-07,252.54000,252.54000,243.89000,249.66000,249.66000,-1.57%,611417 +2022-04-08,249.14000,252.95000,247.43000,250.50000,250.50000,0.34%,1029592 +2022-04-11,249.39000,252.07000,247.80000,250.17000,250.17000,-0.13%,314042 +2022-04-12,251.19000,253.20000,250.22000,250.74000,250.74000,0.23%,394621 +2022-04-13,249.48000,258.35000,249.48000,257.09000,257.09000,2.53%,387548 +2022-04-14,258.35000,262.76000,258.35000,258.67000,258.67000,0.61%,437655 +2022-04-18,257.99000,261.27000,254.91300,255.70000,255.70000,-1.15%,410582 +2022-04-19,257.42000,261.15000,255.81000,261.11000,261.11000,2.12%,723430 +2022-04-20,263.30000,264.00000,259.89000,261.69000,261.69000,0.22%,423467 +2022-04-21,264.93000,265.29500,257.78000,258.69000,258.69000,-1.15%,647529 +2022-04-22,257.61000,258.34000,251.90000,252.24000,252.24000,-2.49%,540484 +2022-04-25,250.38000,252.83500,245.53000,251.88000,251.88000,-0.14%,497445 +2022-04-26,249.90000,251.07000,246.22000,246.51000,246.51000,-2.13%,343382 +2022-04-27,247.11000,252.64000,246.87000,251.70000,251.70000,2.11%,328979 +2022-04-28,252.00000,259.48500,251.12500,259.07000,259.07000,2.93%,343955 +2022-04-29,257.26000,259.25000,248.88000,249.52000,249.52000,-3.69%,507839 +2022-05-02,249.04000,249.37000,239.99000,248.38000,248.38000,-0.46%,548442 +2022-05-03,248.62000,250.90300,245.48000,248.84000,248.84000,0.19%,491521 +2022-05-04,250.21000,254.87000,244.97000,254.10000,254.10000,2.11%,414809 +2022-05-05,251.00000,252.74000,241.40000,243.68000,243.68000,-4.10%,509645 +2022-05-06,242.41000,242.41000,223.38000,224.26000,224.26000,-7.97%,888553 +2022-05-09,222.47000,222.47000,214.03500,216.61000,216.61000,-3.41%,960524 +2022-05-10,219.41000,225.86000,217.18500,223.60000,223.60000,3.23%,844262 +2022-05-11,222.40000,229.65000,221.96000,227.19000,227.19000,1.61%,1262484 +2022-05-12,223.69000,228.38000,220.99000,225.02000,225.02000,-0.96%,561091 +2022-05-13,227.57000,236.54000,227.57000,233.59000,233.59000,3.81%,825877 +2022-05-16,231.30000,232.98000,225.05500,226.96000,226.96000,-2.84%,466999 +2022-05-17,231.89000,232.45000,226.38000,229.27000,229.27000,1.02%,526741 +2022-05-18,226.79000,230.42000,220.55000,221.52000,221.52000,-3.38%,454946 +2022-05-19,218.78000,229.50000,218.78000,225.80000,225.80000,1.93%,752921 +2022-05-20,228.52000,233.62500,225.85000,231.08000,231.08000,2.34%,631257 +2022-05-23,234.00000,239.28000,231.00000,238.76000,238.76000,3.32%,500312 +2022-05-24,235.48000,236.51500,228.77000,232.52000,232.52000,-2.61%,447911 +2022-05-25,228.80000,234.54000,228.80000,233.31000,233.31000,0.34%,366756 +2022-05-26,236.17000,241.46000,233.70500,240.37000,240.37000,3.03%,366210 +2022-05-27,241.91000,249.59000,241.91000,249.48000,249.48000,3.79%,373048 +2022-05-31,248.58000,251.61000,245.93000,248.81000,248.81000,-0.27%,497924 +2022-06-01,248.40000,249.84000,241.59000,242.72000,242.72000,-2.45%,413156 +2022-06-02,243.50000,246.70000,241.77000,245.26000,245.26000,1.05%,632713 +2022-06-03,242.98000,245.47000,241.22000,243.67000,243.67000,-0.65%,351946 +2022-06-06,245.60000,250.28000,244.10000,247.45000,247.45000,1.55%,320761 +2022-06-07,244.20000,249.10000,242.84000,248.35000,248.35000,0.36%,406790 +2022-06-08,246.74000,249.02000,245.06000,247.30000,247.30000,-0.42%,299033 +2022-06-09,245.03000,245.03000,241.15000,241.43000,241.43000,-2.37%,513822 +2022-06-10,237.09000,239.97000,235.06000,237.18000,237.18000,-1.76%,539203 +2022-06-13,230.07000,230.82000,222.92000,223.96000,223.96000,-5.57%,525502 +2022-06-14,224.78000,228.07000,223.35000,227.04000,227.04000,1.38%,438135 +2022-06-15,229.07000,233.43000,225.83000,229.52000,229.52000,1.09%,579170 +2022-06-16,223.05000,223.14000,210.81000,212.06000,212.06000,-7.61%,721487 +2022-06-17,211.90000,215.53000,210.02000,212.51000,212.51000,0.21%,1801705 +2022-06-21,219.06000,219.06000,214.10500,216.18000,216.18000,1.73%,577726 +2022-06-22,213.04000,215.01000,211.44000,212.28000,212.28000,-1.80%,541879 +2022-06-23,213.30000,213.91000,208.53000,210.04000,210.04000,-1.06%,463334 +2022-06-24,212.92000,219.93000,212.92000,217.50000,217.50000,3.55%,1590863 +2022-06-27,217.82000,219.29000,215.12500,218.75000,218.75000,0.57%,645480 +2022-06-28,221.37000,225.03000,210.85000,211.40000,211.40000,-3.36%,674467 +2022-06-29,211.81000,211.81000,204.48000,209.51000,209.51000,-0.89%,533490 +2022-06-30,206.24000,211.90500,203.67000,210.11000,210.11000,0.29%,749695 +2022-07-01,209.79000,215.20000,209.28000,213.89000,213.89000,1.80%,719600 +2022-07-05,210.00000,213.80900,207.32000,213.68000,213.68000,-0.10%,750787 +2022-07-06,213.22000,217.16500,211.44500,214.96000,214.96000,0.60%,748167 +2022-07-07,217.61000,218.92000,215.69000,217.64000,217.64000,1.25%,509983 +2022-07-08,216.77000,220.45500,214.79000,218.45000,218.45000,0.37%,475152 +2022-07-11,216.44000,217.82500,214.31000,214.81000,214.81000,-1.67%,407875 +2022-07-12,213.52000,217.73000,210.57000,211.37000,211.37000,-1.60%,473095 +2022-07-13,205.99000,208.60000,204.37000,207.92000,207.92000,-1.63%,821629 +2022-07-14,204.29000,206.48500,200.85500,205.42000,205.42000,-1.20%,498607 +2022-07-15,209.37000,211.49500,207.89000,209.67000,209.67000,2.07%,524139 +2022-07-18,212.04000,217.59000,210.39000,212.39000,212.39000,1.30%,499820 +2022-07-19,214.52000,220.97000,214.52000,219.15000,219.15000,3.18%,470349 +2022-07-20,217.28000,220.76500,217.19000,220.63000,220.63000,0.68%,400689 +2022-07-21,219.76000,221.68000,217.93000,220.91000,220.91000,0.13%,349954 +2022-07-22,221.05000,222.91100,216.56000,218.79000,218.79000,-0.96%,318985 +2022-07-25,220.52000,221.01500,217.70000,220.13000,220.13000,0.61%,284229 +2022-07-26,220.17000,221.47000,216.83000,217.63000,217.63000,-1.14%,230388 +2022-07-27,218.71000,222.43000,217.09000,221.32000,221.32000,1.70%,302348 +2022-07-28,222.00000,222.82000,214.31000,219.79000,219.79000,-0.69%,526364 +2022-07-29,219.89000,221.00000,217.71000,220.09000,220.09000,0.14%,471727 +2022-08-01,218.94000,222.75000,217.84000,222.51000,222.51000,1.10%,346378 +2022-08-02,220.64000,223.22000,219.20000,223.02000,223.02000,0.23%,257176 +2022-08-03,225.31000,227.52000,224.70000,225.79000,225.79000,1.24%,364261 +2022-08-04,222.88000,223.91000,218.91000,223.01000,223.01000,-1.23%,536357 +2022-08-05,221.74000,227.65000,219.93000,226.63000,226.63000,1.62%,662775 +2022-08-08,230.21000,233.20000,226.10000,227.38000,227.38000,0.33%,475474 +2022-08-09,226.63000,228.19000,224.05500,225.12000,225.12000,-0.99%,367597 +2022-08-10,230.39000,230.39000,224.47000,224.49000,224.49000,-0.28%,539831 +2022-08-11,227.57000,227.77000,225.84000,226.76000,226.76000,1.01%,789058 +2022-08-12,228.42000,230.26000,226.61000,227.66000,227.66000,0.40%,844883 +2022-08-15,225.37000,228.63000,224.00000,227.53000,227.53000,-0.06%,736332 +2022-08-16,226.77000,233.15000,226.29000,231.82000,231.82000,1.89%,661254 +2022-08-17,228.60000,232.97000,228.50000,232.00000,232.00000,0.08%,630446 +2022-08-18,232.43000,236.96000,232.21000,236.31000,236.31000,1.86%,554271 +2022-08-19,235.24000,237.91000,233.64000,235.08000,235.08000,-0.52%,579094 +2022-08-22,231.67000,231.99000,227.91000,229.23000,229.23000,-2.49%,492917 +2022-08-23,229.32000,232.61000,228.19000,228.27000,228.27000,-0.42%,471328 +2022-08-24,227.36000,231.36000,226.98000,229.41000,229.41000,0.50%,597359 +2022-08-25,230.84000,233.62000,229.70000,232.94000,232.94000,1.54%,506816 +2022-08-26,233.73000,233.73000,220.61000,221.38000,221.38000,-4.96%,568266 +2022-08-29,219.09000,220.98000,218.04000,218.30000,218.30000,-1.39%,551082 +2022-08-30,218.98000,219.68000,214.89300,215.41000,215.41000,-1.32%,536031 +2022-08-31,216.49000,217.03000,212.48000,212.53000,212.53000,-1.34%,805622 +2022-09-01,211.31000,211.68000,206.93000,211.61000,211.61000,-0.43%,777250 +2022-09-02,213.91000,213.95000,207.73000,209.12000,209.12000,-1.18%,408305 +2022-09-06,210.32000,211.03000,206.95000,209.04000,209.04000,-0.04%,432431 +2022-09-07,208.64000,213.49000,208.63000,212.37000,212.37000,1.59%,369482 +2022-09-08,209.80000,213.93000,208.78000,213.80000,213.80000,0.67%,512571 +2022-09-09,216.61000,220.73000,215.01000,220.46000,220.46000,3.12%,414134 +2022-09-12,221.80000,224.59000,221.80000,223.00000,223.00000,1.15%,323407 +2022-09-13,217.09000,218.60000,211.45000,212.04000,212.04000,-4.91%,386298 +2022-09-14,212.03000,212.62000,207.13000,209.87000,209.87000,-1.02%,610025 +2022-09-15,207.33000,211.07000,204.46000,205.42000,205.42000,-2.12%,546044 +2022-09-16,203.31000,203.78000,198.91000,202.56000,202.56000,-1.39%,1022529 +2022-09-19,200.87000,203.66000,200.87000,203.00000,203.00000,0.22%,391158 +2022-09-20,201.59000,201.59000,196.51000,198.74000,198.74000,-2.10%,556546 +2022-09-21,200.65000,203.09000,195.81000,196.24000,196.24000,-1.26%,589948 +2022-09-22,195.69000,195.69000,188.61000,189.86000,189.86000,-3.25%,426135 +2022-09-23,186.55000,187.33000,183.04000,184.20000,184.20000,-2.98%,627282 +2022-09-26,183.22000,184.97500,179.99000,180.49000,180.49000,-2.01%,458704 +2022-09-27,182.62000,182.94000,173.34000,174.35000,174.35000,-3.40%,707956 +2022-09-28,175.14000,180.73500,173.81000,179.73000,179.73000,3.09%,489182 +2022-09-29,177.72000,181.91000,177.12000,181.09000,181.09000,0.76%,940351 +2022-09-30,180.63000,182.12000,175.98000,176.17000,176.17000,-2.72%,554371 +2022-10-03,179.29000,183.93000,177.57000,182.30000,182.30000,3.48%,1267797 +2022-10-04,186.59000,191.75000,184.71500,188.43000,188.43000,3.36%,922880 +2022-10-05,185.72000,189.20000,184.70000,187.05000,187.05000,-0.73%,1116196 +2022-10-06,186.91000,187.93000,182.11000,182.24000,182.24000,-2.57%,1142966 +2022-10-07,180.02000,181.28000,178.03500,179.59000,179.59000,-1.45%,1135618 +2022-10-10,180.25000,180.25000,175.30000,175.69000,175.69000,-2.17%,1133368 +2022-10-11,174.51000,174.95000,169.74500,171.18000,171.18000,-2.57%,723332 +2022-10-12,171.40000,173.18500,169.06000,169.26000,169.26000,-1.12%,526532 +2022-10-13,164.81000,171.81000,163.34000,170.46000,170.46000,0.71%,517207 +2022-10-14,171.71000,173.70000,166.64000,167.26000,167.26000,-1.88%,483101 +2022-10-17,171.10000,173.28000,171.10000,171.72000,171.72000,2.67%,399189 +2022-10-18,175.99000,176.93500,170.90800,172.05000,172.05000,0.19%,737605 +2022-10-19,170.37000,171.59000,167.01000,167.48000,167.48000,-2.66%,636564 +2022-10-20,166.42000,168.69000,163.34000,164.00000,164.00000,-2.08%,739099 +2022-10-21,163.76000,170.88000,161.69000,170.47000,170.47000,3.95%,1043332 +2022-10-24,172.27000,175.18000,170.37000,173.79000,173.79000,1.95%,614794 +2022-10-25,174.87000,178.08000,174.87000,177.99000,177.99000,2.42%,616006 +2022-10-26,178.42000,182.72000,177.31000,180.34000,180.34000,1.32%,500020 +2022-10-27,180.71000,186.11000,180.35000,183.67000,183.67000,1.85%,803361 +2022-10-28,184.04000,190.36000,183.49000,189.14000,189.14000,2.98%,582617 +2022-10-31,188.32000,188.32000,184.92500,186.12000,186.12000,-1.60%,505786 +2022-11-01,188.01000,189.93000,186.01000,186.64000,186.64000,0.28%,589836 +2022-11-02,185.70000,186.94100,178.01000,178.28000,178.28000,-4.48%,706571 +2022-11-03,176.05000,182.53000,171.44500,174.20000,174.20000,-2.29%,1054167 +2022-11-04,174.91000,179.90500,174.19000,177.17000,177.17000,1.70%,780104 +2022-11-07,178.87000,180.56000,174.22000,180.33000,180.33000,1.78%,617133 +2022-11-08,181.83000,190.17000,180.87000,182.39000,182.39000,1.14%,1076162 +2022-11-09,181.08000,181.94000,177.89000,178.96000,178.96000,-1.88%,583784 +2022-11-10,188.13000,195.40000,187.27000,194.60000,194.60000,8.74%,1148542 +2022-11-11,196.17000,202.61000,195.64000,199.80000,199.80000,2.67%,855282 +2022-11-14,196.91000,198.98000,192.26500,192.81000,192.81000,-3.50%,536316 +2022-11-15,196.71000,198.45500,194.18000,195.60000,195.60000,1.45%,399154 +2022-11-16,194.03000,195.35000,191.62000,192.24000,192.24000,-1.72%,381057 +2022-11-17,188.19000,189.48000,185.72000,187.74000,187.74000,-2.34%,424900 +2022-11-18,190.86000,191.42000,186.74000,188.45000,188.45000,0.38%,461167 +2022-11-21,187.08000,189.21000,184.76000,188.87000,188.87000,0.22%,462005 +2022-11-22,190.54000,192.18000,188.96000,191.40000,191.40000,1.34%,549322 +2022-11-23,190.92000,191.68000,188.07000,189.83000,189.83000,-0.82%,487058 +2022-11-25,190.32000,193.63000,189.42500,191.68000,191.68000,0.97%,228237 +2022-11-28,189.25000,190.28000,185.85000,187.31000,187.31000,-2.28%,413288 +2022-11-29,187.38000,191.29000,187.38000,190.20000,190.20000,1.54%,406433 +2022-11-30,190.27000,196.44000,188.79500,196.20000,196.20000,3.15%,591389 +2022-12-01,197.14000,199.18000,194.73000,196.28000,196.28000,0.04%,396251 +2022-12-02,192.29000,194.32000,191.06000,193.60000,193.60000,-1.37%,425199 +2022-12-05,192.13000,193.11000,189.61000,191.25000,191.25000,-1.21%,471116 +2022-12-06,190.57000,191.38000,184.32000,185.38000,185.38000,-3.07%,485711 +2022-12-07,185.56000,187.61500,183.60000,186.44000,186.44000,0.57%,586543 +2022-12-08,187.73000,189.11000,183.38000,184.37000,184.37000,-1.11%,534949 +2022-12-09,183.03000,186.26000,182.16000,183.45000,183.45000,-0.50%,697692 +2022-12-12,183.92000,189.91000,183.64400,189.54000,189.54000,3.32%,534218 +2022-12-13,196.50000,198.05000,190.36000,191.22000,191.22000,0.89%,408660 +2022-12-14,190.27000,194.33000,188.67000,190.90000,190.90000,-0.17%,615098 +2022-12-15,187.66000,189.42000,181.21800,182.57000,182.57000,-4.36%,822459 +2022-12-16,180.96000,182.60500,178.77000,181.25000,181.25000,-0.72%,1016640 +2022-12-19,181.26000,181.74000,178.66100,178.96000,178.96000,-1.26%,537231 +2022-12-20,178.19000,181.12000,178.19000,179.03000,179.03000,0.04%,515172 +2022-12-21,180.00000,183.80000,179.72500,181.85000,181.85000,1.58%,433503 +2022-12-22,180.15000,180.15000,175.08000,177.84000,177.84000,-2.21%,405274 +2022-12-23,177.07000,181.91000,177.07000,181.22000,181.22000,1.90%,300026 +2022-12-27,180.77000,182.64000,179.52000,181.74000,181.74000,0.29%,214319 +2022-12-28,181.60000,183.10000,179.40000,179.49000,179.49000,-1.24%,257204 +2022-12-29,180.77000,186.30000,180.77000,185.76000,185.76000,3.49%,290079 +2022-12-30,183.60000,184.71000,182.00000,183.68000,183.68000,-1.12%,243198 +2023-01-03,185.76000,187.63300,182.35000,183.19000,183.19000,-0.27%,354116 +2023-01-04,185.31000,186.92000,183.18000,184.68000,184.68000,0.81%,568273 +2023-01-05,183.14000,184.37000,179.21000,180.26000,180.26000,-2.39%,436613 +2023-01-06,182.66000,188.33000,180.83500,187.21000,187.21000,3.86%,416380 +2023-01-09,188.90000,192.75000,187.79000,190.70000,190.70000,1.86%,643311 +2023-01-10,190.33000,192.79000,189.32000,191.93000,191.93000,0.64%,414582 +2023-01-11,193.27000,194.74000,191.36000,194.68000,194.68000,1.43%,253328 +2023-01-12,196.03000,196.56000,193.61000,194.52000,194.52000,-0.08%,403978 +2023-01-13,192.71000,195.20500,190.47000,194.70000,194.70000,0.09%,234008 +2023-01-17,195.59000,197.62000,194.49000,194.70000,194.70000,,496671 +2023-01-18,195.98000,196.92000,191.36000,191.83000,191.83000,-1.47%,342660 +2023-01-19,190.03000,193.20900,189.55000,192.59000,192.59000,0.40%,338747 +2023-01-20,193.85000,198.79000,192.91000,198.71000,198.71000,3.18%,370806 +2023-01-23,198.51000,201.72000,197.48000,200.41000,200.41000,0.86%,426924 +2023-01-24,199.80000,201.34000,198.78000,199.57000,199.57000,-0.42%,334041 +2023-01-25,196.86000,200.97000,194.59000,200.30000,200.30000,0.37%,307528 +2023-01-26,202.43000,202.43000,198.61000,202.21000,202.21000,0.95%,224539 +2023-01-27,202.00000,205.52000,201.70000,204.35000,204.35000,1.06%,442550 +2023-01-30,201.88000,203.74000,200.87000,201.01000,201.01000,-1.63%,342191 +2023-01-31,203.90000,208.89000,202.83000,208.81000,208.81000,3.88%,590647 +2023-02-01,207.69000,215.78000,207.19000,214.38000,214.38000,2.67%,476673 +2023-02-02,217.38000,224.34000,216.51000,221.68000,221.68000,3.41%,826381 +2023-02-03,217.97000,220.71000,216.23000,218.20000,218.20000,-1.57%,487537 +2023-02-06,215.75000,217.47000,209.91000,210.74000,210.74000,-3.42%,447231 +2023-02-07,210.02000,214.34000,208.84000,213.37000,213.37000,1.25%,523873 +2023-02-08,210.51000,212.60500,207.37000,208.94000,208.94000,-2.08%,598424 +2023-02-09,216.11000,218.40000,203.08000,203.99000,203.99000,-2.37%,1315818 +2023-02-10,205.53000,208.65000,204.95000,207.06000,207.06000,1.50%,628525 +2023-02-13,207.00000,211.12000,206.19000,210.34000,210.34000,1.58%,607238 +2023-02-14,209.39000,210.93000,205.44000,210.00000,210.00000,-0.16%,422240 +2023-02-15,207.59000,211.31900,205.79000,211.18000,211.18000,0.56%,422984 +2023-02-16,212.50000,216.48500,208.13000,214.33000,214.33000,1.49%,752129 +2023-02-17,212.76000,214.07000,210.04000,213.58000,213.58000,-0.35%,713799 +2023-02-21,210.57000,212.40000,207.78000,209.68000,209.68000,-1.83%,904651 +2023-02-22,210.18000,212.51000,207.93500,209.42000,209.42000,-0.12%,599826 +2023-02-23,210.98000,210.98000,205.46000,209.36000,209.36000,-0.03%,583445 +2023-02-24,206.18000,207.73500,202.23500,206.77000,206.77000,-1.24%,676719 +2023-02-27,208.54000,212.96000,208.54000,209.98000,209.98000,1.55%,1003632 +2023-02-28,210.24000,215.20000,209.59000,214.79000,214.79000,2.29%,972544 +2023-03-01,214.05000,215.99000,210.90000,213.50000,213.50000,-0.60%,529383 +2023-03-02,213.28000,214.51000,210.41000,212.50000,212.50000,-0.47%,930136 +2023-03-03,213.41000,215.63000,212.05500,214.72000,214.72000,1.04%,599898 +2023-03-06,214.75000,216.54500,211.78000,211.78000,211.78000,-1.37%,601283 +2023-03-07,211.53000,213.20500,209.07000,209.17000,209.17000,-1.23%,611216 +2023-03-08,208.67000,210.56000,206.63000,208.95000,208.95000,-0.11%,505377 +2023-03-09,209.28000,211.59000,204.60000,204.68000,204.68000,-2.04%,523444 +2023-03-10,203.67000,204.13000,194.12000,195.88000,195.88000,-4.30%,740756 +2023-03-13,192.56000,194.06000,187.43500,190.35000,190.35000,-2.82%,983625 +2023-03-14,194.42000,196.53000,191.50000,194.08000,194.08000,1.96%,573096 +2023-03-15,187.39000,191.50000,185.93000,189.22000,189.22000,-2.50%,600861 +2023-03-16,187.50000,192.39000,185.03500,191.96000,191.96000,1.45%,397330 +2023-03-17,190.54000,191.67000,186.61000,187.20000,187.20000,-2.48%,1266076 +2023-03-20,192.36000,203.12000,191.76000,199.08000,199.08000,6.35%,1501557 +2023-03-21,203.78000,214.02000,203.32300,210.63000,210.63000,5.80%,1774553 +2023-03-22,209.28000,210.31500,201.98500,202.16000,202.16000,-4.02%,860441 +2023-03-23,202.24000,206.57000,197.98000,199.76000,199.76000,-1.19%,630243 +2023-03-24,196.66000,201.01000,194.60000,200.82000,200.82000,0.53%,532545 +2023-03-27,203.13000,206.00500,203.13000,203.58000,203.58000,1.37%,748163 +2023-03-28,202.71000,204.13000,201.67000,202.24000,202.24000,-0.66%,381137 +2023-03-29,204.59000,207.60000,203.63000,207.43000,207.43000,2.57%,359526 +2023-03-30,209.90000,210.22000,204.58000,205.56000,205.56000,-0.90%,421570 +2023-03-31,207.53000,211.24000,206.57000,210.85000,210.85000,2.57%,561598 +2023-04-03,210.14000,212.53000,209.79000,211.57000,211.57000,0.34%,451310 +2023-04-04,212.95000,213.19500,206.24000,206.78000,206.78000,-2.26%,443337 +2023-04-05,205.57000,208.16000,204.62000,207.47000,207.47000,0.33%,555367 +2023-04-06,207.00000,208.80000,205.90000,207.68000,207.68000,0.10%,267108 +2023-04-10,206.34000,210.61000,205.85000,210.42000,210.42000,1.32%,495091 +2023-04-11,211.65000,216.49000,210.88000,215.88000,215.88000,2.59%,584162 +2023-04-12,217.85000,219.77000,212.98000,213.99000,213.99000,-0.88%,539462 +2023-04-13,214.77000,220.12000,214.04500,219.53000,219.53000,2.59%,626159 +2023-04-14,221.19000,224.47000,218.40000,221.20000,221.20000,0.76%,342847 +2023-04-17,220.40000,222.59000,219.30000,222.09000,222.09000,0.40%,692160 +2023-04-18,222.73000,224.78000,220.50000,222.11000,222.11000,0.01%,562617 +2023-04-19,221.26000,221.26000,216.03000,219.74000,219.74000,-1.07%,655015 +2023-04-20,217.24000,218.23000,214.95000,216.05000,216.05000,-1.68%,385956 +2023-04-21,215.90000,216.93000,213.30000,216.83000,216.83000,0.36%,604377 +2023-04-24,216.77000,217.57000,214.87000,216.25000,216.25000,-0.27%,457223 +2023-04-25,214.37000,215.00000,209.26000,209.31000,209.31000,-3.21%,425859 +2023-04-26,208.70000,213.18000,207.95000,209.55000,209.55000,0.11%,521420 +2023-04-27,210.80000,212.23000,207.29000,212.15000,212.15000,1.24%,420553 +2023-04-28,211.21000,215.92500,210.29000,213.92000,213.92000,0.83%,567918 +2023-05-01,213.47000,216.21000,212.73000,213.89000,213.89000,-0.01%,613371 +2023-05-02,211.27000,211.73000,204.04000,207.09000,207.09000,-3.18%,1060367 +2023-05-03,207.50000,212.24000,207.09000,207.34000,207.34000,0.12%,545342 +2023-05-04,223.15000,229.13000,219.77000,223.60000,223.60000,7.84%,1675530 +2023-05-05,226.76000,232.26000,225.93500,231.19000,231.19000,3.39%,811107 +2023-05-08,232.87000,232.92000,228.06000,229.82000,229.82000,-0.59%,528130 +2023-05-09,227.82000,231.24000,227.23000,230.93000,230.93000,0.48%,392835 +2023-05-10,233.12000,234.36000,225.99000,228.21000,228.21000,-1.18%,574227 +2023-05-11,226.56000,228.76000,225.23000,227.17000,227.17000,-0.46%,318357 +2023-05-12,227.78000,228.98000,225.14000,227.04000,227.04000,-0.06%,267548 +2023-05-15,226.22000,230.31000,226.22000,230.15000,230.15000,1.37%,478253 +2023-05-16,229.08000,229.28000,226.25000,226.52000,226.52000,-1.58%,308522 +2023-05-17,229.09000,233.41000,227.59500,232.11000,232.11000,2.47%,366199 +2023-05-18,231.45000,235.21000,230.00000,234.85000,234.85000,1.18%,381884 +2023-05-19,236.03000,236.66000,231.65000,233.65000,233.65000,-0.51%,462132 +2023-05-22,233.83000,238.58000,232.35000,237.70000,237.70000,1.73%,612522 +2023-05-23,235.81000,240.63000,235.10000,236.58000,236.58000,-0.47%,856362 +2023-05-24,235.00000,236.83000,230.44500,232.46000,232.46000,-1.74%,552361 +2023-05-25,233.03000,233.24000,230.10500,232.82000,232.82000,0.15%,504901 +2023-05-26,232.76000,234.46000,231.18500,233.75000,233.75000,0.40%,357815 +2023-05-30,233.23000,235.35000,229.67000,230.94000,230.94000,-1.20%,588975 +2023-05-31,229.45000,230.12000,221.25000,226.55000,226.55000,-1.90%,1405166 +2023-06-01,227.32000,229.91000,225.77000,228.00000,228.00000,0.64%,478956 +2023-06-02,231.59000,235.46000,229.34000,234.84000,234.84000,3.00%,604746 +2023-06-05,233.44000,234.42000,231.29500,232.67000,232.67000,-0.92%,550619 +2023-06-06,232.33000,238.57000,231.93000,238.24000,238.24000,2.39%,370484 +2023-06-07,238.84000,240.66000,237.59000,237.59000,237.59000,-0.27%,553450 +2023-06-08,237.46000,239.28000,234.44000,238.30000,238.30000,0.30%,306546 +2023-06-09,239.04000,240.25000,236.70000,239.37000,239.37000,0.45%,520379 +2023-06-12,238.86000,240.72000,237.80000,239.27000,239.27000,-0.04%,251643 +2023-06-13,239.82000,241.71000,238.85000,240.30000,240.30000,0.43%,334099 +2023-06-14,241.73000,243.34000,236.95000,239.79000,239.79000,-0.21%,586927 +2023-06-15,238.98000,245.36500,237.61000,244.45000,244.45000,1.94%,337762 +2023-06-16,246.55000,246.94900,241.34000,243.63000,243.63000,-0.34%,672717 +2023-06-20,241.38000,243.41000,238.66000,242.48000,242.48000,-0.47%,534169 +2023-06-21,241.26000,243.82000,241.13200,243.03000,243.03000,0.23%,381645 +2023-06-22,242.30000,242.69500,239.59000,240.99000,240.99000,-0.84%,343275 +2023-06-23,238.33000,240.37000,237.55000,238.56000,238.56000,-1.01%,594242 +2023-06-26,237.91000,241.07000,237.91000,239.23000,239.23000,0.28%,295068 +2023-06-27,240.00000,245.86000,239.14500,245.67000,245.67000,2.69%,371211 +2023-06-28,245.70000,246.07000,242.85500,245.88000,245.88000,0.09%,315571 +2023-06-29,246.15000,249.38000,245.98000,248.05000,248.05000,0.88%,279225 +2023-06-30,250.34000,252.41000,249.92000,251.08000,251.08000,1.22%,311652 +2023-07-03,251.21000,253.80000,251.21000,253.47000,253.47000,0.95%,198210 +2023-07-05,250.28000,252.66500,249.07000,250.99000,250.99000,-0.98%,467029 +2023-07-06,248.75000,250.96000,245.77000,250.06000,250.06000,-0.37%,321737 +2023-07-07,251.82000,255.33000,251.82000,253.49000,253.49000,1.37%,269837 +2023-07-10,253.61000,257.26000,253.08800,256.31000,256.31000,1.11%,354031 +2023-07-11,255.07000,259.17000,254.01000,258.73000,258.73000,0.94%,359934 +2023-07-12,259.56000,260.99000,256.98000,257.88000,257.88000,-0.33%,305376 +2023-07-13,259.27000,263.77500,259.26000,260.50000,260.50000,1.02%,413775 +2023-07-14,262.17000,262.17000,258.88000,258.99000,258.99000,-0.58%,394475 +2023-07-17,258.04000,260.64500,256.10000,258.48000,258.48000,-0.20%,434518 +2023-07-18,258.91000,260.83500,258.40000,259.73000,259.73000,0.48%,441638 +2023-07-19,260.07000,261.29000,255.06000,255.26000,255.26000,-1.72%,623013 +2023-07-20,255.26000,255.54000,250.53000,253.16000,253.16000,-0.82%,851912 +2023-07-21,254.05000,254.05000,249.16500,252.44000,252.44000,-0.28%,764450 +2023-07-24,252.89000,253.10800,250.16000,251.71000,251.71000,-0.29%,447931 +2023-07-25,251.42000,253.89500,251.34000,252.41000,252.41000,0.28%,405809 +2023-07-26,250.83000,252.70000,249.59000,250.97000,250.97000,-0.57%,332245 +2023-07-27,251.24000,252.30500,245.03000,245.19000,245.19000,-2.30%,381976 +2023-07-28,248.09000,250.03000,246.28000,247.18000,247.18000,0.81%,419591 +2023-07-31,248.62000,250.69000,247.90000,248.91000,248.91000,0.70%,382302 +2023-08-01,247.84000,251.43000,246.73000,251.06000,251.06000,0.86%,237286 +2023-08-02,248.75000,249.49000,242.76000,244.86000,244.86000,-2.47%,364423 +2023-08-03,243.09000,248.06000,241.42500,247.00000,247.00000,0.87%,341748 +2023-08-04,246.97000,249.61000,245.03000,245.72000,245.72000,-0.52%,339483 +2023-08-07,246.95000,247.99000,246.04000,246.78000,246.78000,0.43%,357512 +2023-08-08,243.84000,245.09000,242.08300,244.54000,244.54000,-0.91%,469162 +2023-08-09,252.00000,261.80000,248.54500,260.04000,260.04000,6.34%,723527 +2023-08-10,262.62000,272.37000,261.11000,268.61000,268.61000,3.30%,902533 +2023-08-11,267.46000,267.97000,263.92000,265.54000,265.54000,-1.14%,493361 +2023-08-14,266.21000,267.17000,264.69000,266.90000,266.90000,0.51%,292650 +2023-08-15,266.86000,268.58000,264.39000,264.51000,264.51000,-0.90%,622277 +2023-08-16,263.70000,265.21000,261.07000,264.34000,264.34000,-0.06%,821192 +2023-08-17,265.55000,265.57000,262.00000,262.01000,262.01000,-0.88%,364924 +2023-08-18,258.97000,263.96000,258.97000,262.23000,262.23000,0.08%,495234 +2023-08-21,261.82000,262.75000,257.90000,258.05000,258.05000,-1.59%,502841 +2023-08-22,260.81000,264.63500,259.11000,262.24000,262.24000,1.62%,497330 +2023-08-23,262.62000,265.65000,260.38000,264.51000,264.51000,0.87%,540204 +2023-08-24,264.55000,266.83000,261.81000,262.03000,262.03000,-0.94%,381680 +2023-08-25,263.30000,266.03500,261.90000,265.24000,265.24000,1.23%,341088 +2023-08-28,265.40000,271.92000,265.40000,270.84000,270.84000,2.11%,488613 +2023-08-29,270.07000,274.23000,269.57000,271.69000,271.69000,0.31%,469642 +2023-08-30,271.36000,274.47000,270.39000,273.24000,273.24000,0.57%,341360 +2023-08-31,273.01000,274.93000,271.61000,271.73000,271.73000,-0.55%,416530 +2023-09-01,274.02000,275.66000,272.31000,272.86000,272.86000,0.42%,388830 +2023-09-05,272.08000,275.23900,271.03500,273.18000,273.18000,0.12%,450915 +2023-09-06,272.87000,275.63000,272.07000,275.48000,275.48000,0.84%,425392 +2023-09-07,274.13000,275.23000,271.83000,272.07000,272.07000,-1.24%,391383 +2023-09-08,272.31000,274.67500,270.07000,271.84000,271.84000,-0.08%,458033 +2023-09-11,273.81000,274.77000,270.37000,272.65000,272.65000,0.30%,318967 +2023-09-12,271.22000,274.27000,270.92000,272.07000,272.07000,-0.21%,345227 +2023-09-13,272.15000,273.18000,270.32500,272.29000,272.29000,0.08%,336400 +2023-09-14,273.85000,275.00000,270.22000,273.67000,273.67000,0.51%,395596 +2023-09-15,271.91000,275.82000,271.12000,272.86000,272.86000,-0.30%,657791 +2023-09-18,271.81000,275.47000,271.46000,275.09000,275.09000,0.82%,262473 +2023-09-19,275.74000,276.77000,273.93500,274.32000,274.32000,-0.28%,409190 +2023-09-20,275.63000,278.35000,274.19000,275.18000,275.18000,0.31%,307697 +2023-09-21,273.13000,273.22000,268.07000,269.95000,269.95000,-1.90%,417637 +2023-09-22,270.49000,271.56000,269.06000,269.98000,269.98000,0.01%,300512 +2023-09-25,268.79000,271.57000,268.30000,271.27000,271.27000,0.48%,349728 +2023-09-26,269.63000,270.43000,261.37000,261.55000,261.55000,-3.58%,545349 +2023-09-27,262.66000,263.23000,256.45000,258.86000,258.86000,-1.03%,409984 +2023-09-28,258.71000,260.54800,257.42500,258.53000,258.53000,-0.13%,502394 +2023-09-29,260.04000,260.80000,254.51000,255.34000,255.34000,-1.23%,452063 +2023-10-02,254.94000,257.42000,254.08000,255.88000,255.88000,0.21%,416756 +2023-10-03,253.74000,255.38000,247.21000,249.77000,249.77000,-2.39%,255379 +2023-10-04,250.96000,253.40000,249.08000,251.32000,251.32000,0.62%,383603 +2023-10-05,250.08000,253.53000,249.26500,252.07000,252.07000,0.30%,320712 +2023-10-06,251.38000,257.13000,250.46000,254.54000,254.54000,0.98%,295087 +2023-10-09,250.30000,259.76000,250.30000,259.63000,259.63000,2.00%,353354 +2023-10-10,260.25000,264.41000,259.37000,261.45000,261.45000,0.70%,332379 +2023-10-11,260.74000,262.66000,254.74000,256.24000,256.24000,-1.99%,418590 +2023-10-12,257.95000,257.95000,247.06000,248.90000,248.90000,-2.86%,537255 +2023-10-13,248.90000,251.36000,247.18500,249.42000,249.42000,0.21%,330899 +2023-10-16,252.11000,252.71500,248.64000,249.94000,249.94000,0.21%,514217 +2023-10-17,248.83000,253.38000,248.69000,251.65000,251.65000,0.68%,501915 +2023-10-18,249.55000,250.00500,246.87000,247.76000,247.76000,-1.55%,307393 +2023-10-19,247.76000,248.53500,241.26000,241.97000,241.97000,-2.34%,314423 +2023-10-20,242.36000,242.40000,238.88000,239.00000,239.00000,-1.23%,421833 +2023-10-23,237.65000,239.22000,236.88000,238.32000,238.32000,-0.28%,337824 +2023-10-24,239.61000,242.99000,237.96000,240.79000,240.79000,1.04%,375989 +2023-10-25,238.11000,238.80500,230.31500,230.89000,230.89000,-4.11%,533621 +2023-10-26,230.72000,234.89000,227.49000,228.57000,228.57000,-1.00%,934323 +2023-10-27,228.95000,228.95000,221.45000,221.90000,221.90000,-2.92%,655610 +2023-10-30,223.56000,224.82500,220.39000,222.56000,222.56000,0.30%,799909 +2023-10-31,223.14000,225.92800,222.67000,225.17000,225.17000,1.17%,640576 +2023-11-01,225.77000,228.80000,224.07500,228.60000,228.60000,1.52%,500162 +2023-11-02,231.55000,236.95000,230.82000,236.66000,236.66000,3.53%,532551 +2023-11-03,239.34000,239.78500,236.32000,236.66000,236.66000,,472400 +2023-11-06,236.72000,237.19500,232.45500,233.41000,233.41000,-1.37%,610973 +2023-11-07,233.18000,234.79000,231.69000,233.43000,233.43000,0.01%,656230 +2023-11-08,232.71000,236.54000,232.71000,235.54000,235.54000,0.90%,668820 +2023-11-09,233.00000,233.00000,221.37000,228.75000,228.75000,-2.88%,933281 +2023-11-10,230.33000,232.87000,229.11000,231.21000,231.21000,1.08%,577114 +2023-11-13,229.97000,230.95000,228.51000,229.14000,229.14000,-0.90%,472397 +2023-11-14,233.60000,235.28000,231.06000,234.01000,234.01000,2.13%,456239 +2023-11-15,233.60000,236.82000,233.23000,235.86000,235.86000,0.79%,444270 +2023-11-16,235.55000,237.15000,230.83000,231.99000,231.99000,-1.64%,479707 +2023-11-17,234.06000,234.06000,231.01000,232.81000,232.81000,0.35%,377690 +2023-11-20,232.92000,235.46000,231.13000,235.30000,235.30000,1.07%,320277 +2023-11-21,234.58000,234.83000,232.54000,232.58000,232.58000,-1.16%,224075 +2023-11-22,233.50000,234.33000,232.64000,233.67000,233.67000,0.47%,228539 +2023-11-24,233.70000,234.80000,233.65000,234.01000,234.01000,0.15%,110220 +2023-11-27,233.04000,234.08000,230.68000,231.66000,231.66000,-1.00%,318321 +2023-11-28,231.90000,235.45000,231.30000,235.12000,235.12000,1.49%,421264 +2023-11-29,237.74000,240.45000,237.10000,237.23000,237.23000,0.90%,494366 +2023-11-30,237.98000,240.89000,236.15500,240.50000,240.50000,1.38%,558355 +2023-12-01,239.96000,251.82000,239.96000,251.63000,251.63000,4.63%,971967 +2023-12-04,249.33000,255.63000,249.33000,251.60000,251.60000,-0.01%,737209 +2023-12-05,251.10000,252.82500,247.87000,250.94000,250.94000,-0.26%,558161 +2023-12-06,253.32000,253.59000,250.26000,251.23000,251.23000,0.12%,510819 +2023-12-07,253.16000,257.19000,250.81000,256.06000,256.06000,1.92%,705866 +2023-12-08,255.60000,258.41000,254.61000,256.09000,256.09000,0.01%,546414 +2023-12-11,256.21000,260.59000,256.21000,258.43000,258.43000,0.91%,411991 +2023-12-12,258.55000,260.00500,258.02000,258.22000,258.22000,-0.08%,358463 +2023-12-13,257.92000,264.87000,257.72000,264.57000,264.57000,2.46%,510291 +2023-12-14,267.76000,272.12000,267.10000,272.10000,272.10000,2.85%,641252 +2023-12-15,270.33000,278.00000,270.29000,277.43000,277.43000,1.96%,1638186 +2023-12-18,278.76000,279.36500,274.72000,277.95000,277.95000,0.19%,764497 +2023-12-19,279.26000,281.44000,277.68500,278.60000,278.60000,0.23%,440743 +2023-12-20,277.67000,280.49000,274.06000,275.16000,275.16000,-1.23%,496414 +2023-12-21,277.13000,278.15000,274.64000,277.03000,277.03000,0.68%,393035 +2023-12-22,278.52000,279.70000,275.72000,277.42000,277.42000,0.14%,425647 +2023-12-26,277.72000,279.23500,277.24500,278.75000,278.75000,0.48%,207221 +2023-12-27,279.91000,283.03000,278.02500,282.98000,282.98000,1.52%,346417 +2023-12-28,282.25000,283.89000,280.88000,282.46000,282.46000,-0.18%,300375 +2023-12-29,282.55000,284.39000,281.47000,282.61000,282.61000,0.05%,350853 +2024-01-02,281.26000,282.44000,279.07000,281.56000,281.56000,-0.37%,372429 +2024-01-03,278.71000,281.13000,275.59000,278.99000,278.99000,-0.91%,535331 +2024-01-04,278.01000,282.27100,278.01000,280.88000,280.88000,0.68%,341545 +2024-01-05,279.73000,284.18000,278.99000,280.76000,280.76000,-0.04%,351510 +2024-01-08,282.58000,284.70000,281.35000,284.39000,284.39000,1.29%,266735 +2024-01-09,282.60000,285.20000,282.05000,283.69000,283.69000,-0.25%,263872 +2024-01-10,283.67000,283.90000,279.82000,280.26000,280.26000,-1.21%,241518 +2024-01-11,280.99000,281.32000,277.56000,279.48000,279.48000,-0.28%,238198 +2024-01-12,282.07000,284.00000,280.25000,283.99000,283.99000,1.61%,258770 +2024-01-16,282.20000,284.19000,280.04000,283.99000,283.99000,,324749 +2024-01-17,281.22000,283.00500,277.13000,277.93000,277.93000,-2.13%,439621 +2024-01-18,278.16000,280.19000,272.58000,277.56000,277.56000,-0.13%,422828 +2024-01-19,279.15000,282.94500,276.76500,282.86000,282.86000,1.91%,297896 +2024-01-22,284.32000,288.11000,284.32000,287.46000,287.46000,1.63%,307033 +2024-01-23,288.30000,288.95000,285.42500,288.46000,288.46000,0.35%,253896 +2024-01-24,290.20000,290.29000,285.77000,287.40000,287.40000,-0.37%,255217 +2024-01-25,288.80000,294.03500,288.80000,293.80000,293.80000,2.23%,439579 +2024-01-26,293.63000,296.50000,292.97500,294.01000,294.01000,0.07%,289623 +2024-01-29,292.61000,297.78000,292.40000,297.27000,297.27000,1.11%,393314 +2024-01-30,296.27000,298.48000,295.86000,296.93000,296.93000,-0.11%,331653 +2024-01-31,296.65000,296.70000,289.31000,289.93000,289.93000,-2.36%,449131 +2024-02-01,290.32000,295.23500,288.44000,294.55000,294.55000,1.59%,413148 +2024-02-02,292.94000,298.06900,292.94000,295.95000,295.95000,0.48%,244542 +2024-02-05,293.73000,295.43000,291.39000,291.58000,291.58000,-1.48%,366300 +2024-02-06,290.87000,292.14500,285.22000,286.99000,286.99000,-1.57%,716976 +2024-02-07,288.85000,293.71000,286.29000,291.99000,291.99000,1.74%,700616 +2024-02-08,270.50000,275.45000,259.25000,265.12000,265.12000,-9.20%,1436919 +2024-02-09,268.12000,275.53000,266.37000,273.40000,273.40000,3.12%,917883 +2024-02-12,273.40000,274.47000,266.90000,270.96000,270.96000,-0.89%,654752 +2024-02-13,266.37000,269.93000,264.68000,268.75000,268.75000,-0.82%,532230 +2024-02-14,270.36000,272.39000,267.86500,272.38000,272.38000,1.35%,470656 +2024-02-15,274.05000,277.03000,273.70000,275.38000,275.38000,1.10%,480442 +2024-02-16,275.06000,276.19000,269.09500,271.62000,271.62000,-1.37%,419924 +2024-02-20,269.64000,273.03000,268.29000,272.91000,272.91000,0.47%,433398 +2024-02-21,274.26000,275.17000,272.02000,274.30000,274.30000,0.51%,416195 +2024-02-22,277.10000,277.20000,273.67500,275.83000,275.83000,0.56%,285961 +2024-02-23,277.06000,282.61000,277.06000,281.20000,281.20000,1.95%,453579 +2024-02-26,280.27000,282.89000,278.15000,278.31000,278.31000,-1.03%,322126 +2024-02-27,278.31000,279.52000,276.19500,278.55000,278.55000,0.09%,344499 +2024-02-28,276.98000,277.37000,273.88000,275.66000,275.66000,-1.04%,332334 +2024-02-29,277.58000,281.09000,276.29000,279.27000,279.27000,1.31%,602273 +2024-03-01,280.90000,281.42000,274.30000,276.60000,276.60000,-0.96%,536792 +2024-03-04,284.24000,295.30000,280.91000,281.67000,281.67000,1.83%,988397 +2024-03-05,281.12000,285.99000,280.05000,280.61000,280.61000,-0.38%,703968 +2024-03-06,282.61000,289.41000,281.26000,285.24000,285.24000,1.65%,561444 +2024-03-07,286.77000,293.14000,286.31000,293.07000,293.07000,2.75%,790986 +2024-03-08,293.00000,297.58000,292.42000,294.03000,294.03000,0.33%,594752 +2024-03-11,289.99000,293.99000,289.99000,293.52000,293.52000,-0.17%,309765 +2024-03-12,294.84000,295.25000,292.13500,294.67000,294.67000,0.39%,407584 +2024-03-13,294.89000,299.63800,293.99000,298.93000,298.93000,1.45%,411358 +2024-03-14,298.94000,299.97000,294.40000,295.90000,295.90000,-1.01%,443845 +2024-03-15,292.73000,297.44000,291.91000,295.64000,295.64000,-0.09%,628863 +2024-03-18,296.00000,299.76000,296.00000,299.42000,299.42000,1.28%,330062 +2024-03-19,300.00000,307.22000,298.56000,306.39000,306.39000,2.33%,656488 +2024-03-20,306.98000,307.24000,302.75000,306.25000,306.25000,-0.05%,394717 +2024-03-21,307.50000,309.39000,305.55000,305.80000,305.80000,-0.15%,352800 +2024-03-22,306.40000,306.52200,303.20000,303.26000,303.26000,-0.83%,334906 +2024-03-25,319.94000,319.94000,304.80000,307.66000,307.66000,1.45%,156352 +2024-03-26,306.97000,309.66000,302.90000,304.18000,304.18000,-1.13%,381585 +2024-03-27,307.93000,307.94500,302.22000,305.52000,305.52000,0.44%,568614 +2024-03-28,305.21000,309.77000,304.48000,308.54000,308.54000,0.99%,335465 +2024-04-01,305.64000,307.37000,303.84000,305.90000,305.90000,-0.86%,397801 +2024-04-02,305.41000,310.65000,301.47000,310.37000,310.37000,1.46%,463981 +2024-04-03,310.56000,317.74000,310.38000,316.14000,316.14000,1.86%,725276 +2024-04-04,319.05000,319.05000,304.59000,304.83000,304.83000,-3.58%,530392 +2024-04-05,305.85000,308.31000,304.22000,306.20000,306.20000,0.45%,241323 +2024-04-08,307.47000,308.85000,306.18000,306.86000,306.86000,0.22%,318133 +2024-04-09,307.61000,307.61000,303.08000,304.59000,304.59000,-0.74%,386323 +2024-04-10,300.36000,305.33000,299.51000,303.79000,303.79000,-0.26%,334972 +2024-04-11,303.79000,306.04000,301.90500,305.72000,305.72000,0.64%,372524 +2024-04-12,302.58000,305.88000,297.69000,299.91000,299.91000,-1.90%,442751 +2024-04-15,304.28000,304.28000,294.17000,296.29000,296.29000,-1.21%,481879 +2024-04-16,296.19000,302.48000,296.00000,298.73000,298.73000,0.82%,444107 +2024-04-17,301.44000,301.44000,295.40500,296.27000,296.27000,-0.82%,413709 +2024-04-18,297.25000,300.96000,294.73000,295.64000,295.64000,-0.21%,330889 +2024-04-19,296.41000,297.88500,293.01000,294.29000,294.29000,-0.46%,371334 +2024-04-22,295.85000,303.75000,294.23000,300.90000,300.90000,2.25%,379212 +2024-04-23,302.13000,307.58500,302.13000,306.61000,306.61000,1.90%,276673 +2024-04-24,306.00000,308.20500,304.37000,307.42000,307.42000,0.26%,289898 +2024-04-25,305.20000,305.20000,297.41000,302.08000,302.08000,-1.74%,550157 +2024-04-26,302.62000,305.89500,300.97000,303.80000,303.80000,0.57%,261308 +2024-04-29,304.48000,305.86500,303.26000,305.09000,305.09000,0.42%,200513 +2024-04-30,304.63000,305.11000,301.92000,302.14000,302.14000,-0.97%,413140 +2024-05-01,300.58000,303.44000,296.20000,296.25000,296.25000,-1.95%,426677 +2024-05-02,299.08000,300.30000,295.89500,298.94000,298.94000,0.91%,375681 +2024-05-03,301.57000,302.40000,298.94000,299.29000,299.29000,0.12%,491355 +2024-05-06,301.93000,304.62500,300.02000,302.60000,302.60000,1.11%,463374 +2024-05-07,303.26000,304.94500,302.37000,304.72000,304.72000,0.70%,452405 +2024-05-08,304.60000,306.54000,302.28000,304.50000,304.50000,-0.07%,688865 +2024-05-09,289.00000,297.36000,274.60300,283.22000,283.22000,-6.99%,1174193 +2024-05-10,285.33000,287.85000,282.85000,283.44000,283.44000,0.08%,866310 +2024-05-13,284.18000,291.35000,283.42500,287.51000,287.51000,1.44%,745305 +2024-05-14,287.30000,288.45000,279.18000,283.30000,283.30000,-1.46%,682014 +2024-05-15,283.37000,284.13000,278.81000,279.06000,279.06000,-1.50%,804262 +2024-05-16,279.17000,285.77500,278.60500,282.86000,282.86000,1.36%,574741 +2024-05-17,280.58000,283.18000,278.56000,279.53000,279.53000,-1.18%,477451 +2024-05-20,281.00000,282.24000,278.56000,278.94000,278.94000,-0.21%,441057 +2024-05-21,277.76000,278.29000,272.81000,273.11000,273.11000,-2.09%,740109 +2024-05-22,272.67000,274.50000,271.64000,272.77000,272.77000,-0.12%,414674 +2024-05-23,272.60000,274.53000,268.07000,269.95000,269.95000,-1.03%,309249 +2024-05-24,270.65000,271.27000,267.73000,267.93000,267.93000,-0.75%,396679 +2024-05-28,267.51000,267.91000,262.87000,263.16000,263.16000,-1.78%,545434 +2024-05-29,261.13000,264.54000,261.13000,264.01000,264.01000,0.32%,387909 +2024-05-30,264.63000,266.94000,262.35000,266.43000,266.43000,0.92%,464236 +2024-05-31,267.04000,267.88000,263.77000,267.67000,267.67000,0.47%,688135 +2024-06-03,266.36000,266.36000,258.15800,258.35000,258.35000,-3.48%,551672 +2024-06-04,257.23000,259.25000,256.27100,257.92000,257.92000,-0.17%,659687 +2024-06-05,258.60000,260.00000,255.11000,258.42000,258.42000,0.19%,397295 +2024-06-06,257.70000,261.80000,257.12000,261.50000,261.50000,1.19%,560210 +2024-06-07,261.36000,262.36000,258.33000,259.01000,259.01000,-0.95%,287340 +2024-06-10,257.37000,260.48000,255.87000,259.19000,259.19000,0.07%,426785 +2024-06-11,258.16000,259.60000,255.91000,256.62000,256.62000,-0.99%,350482 +2024-06-12,257.00000,257.95000,253.00000,253.67000,253.67000,-1.15%,479450 +2024-06-13,253.12000,253.12000,247.69000,252.00000,252.00000,-0.66%,546048 +2024-06-14,249.66000,251.21000,248.12000,249.66000,249.66000,-0.93%,325826 +2024-06-17,248.76000,252.28000,247.10000,252.10000,252.10000,0.98%,282404 +2024-06-18,252.10000,253.62000,251.04000,252.45000,252.45000,0.14%,376136 +2024-06-20,254.41000,262.81000,254.31500,262.45000,262.45000,3.96%,729762 +2024-06-21,263.25000,269.99000,260.69000,267.15000,267.15000,1.79%,1419596 +2024-06-24,267.17000,272.18000,266.95500,269.67000,269.67000,0.94%,511526 +2024-06-25,270.58000,271.20000,265.64000,270.32000,270.32000,0.24%,639632 +2024-06-26,267.77000,271.46000,266.46000,270.34000,270.34000,0.01%,569244 +2024-06-27,269.42000,270.41600,264.76000,269.24000,269.24000,-0.41%,613738 +2024-06-28,269.94000,271.65000,265.66000,266.41000,266.41000,-1.05%,931444 +2024-07-01,268.01000,268.07500,264.07500,266.26000,266.26000,-0.06%,400981 +2024-07-02,267.69000,271.46000,264.87000,268.26000,268.26000,0.75%,554085 +2024-07-03,267.50000,269.06000,266.29500,267.39000,267.39000,-0.32%,270292 +2024-07-05,267.39000,270.50000,266.60900,270.48000,270.48000,1.16%,327437 +2024-07-08,269.87000,271.59000,269.35000,271.56000,271.56000,0.40%,431151 +2024-07-09,272.16000,275.45000,269.28000,269.47000,269.47000,-0.77%,895505 +2024-07-10,268.57000,273.51000,265.09000,273.22000,273.22000,1.39%,676913 +2024-07-11,274.38000,280.73000,273.28500,280.42000,280.42000,2.64%,596643 +2024-07-12,281.60000,288.64000,280.72500,286.52000,286.52000,2.18%,536248 +2024-07-15,286.57000,292.30000,286.47000,289.63000,289.63000,1.09%,371360 +2024-07-16,290.14000,293.97000,288.17000,293.61000,293.61000,1.37%,348059 +2024-07-17,294.00000,297.88000,291.09000,297.52000,297.52000,1.33%,295189 +2024-07-18,296.61000,302.01000,293.76000,293.97000,293.97000,-1.19%,332916 +2024-07-19,295.03000,295.51000,289.88000,291.23000,291.23000,-0.93%,292345 +2024-07-22,292.01000,294.05000,288.85000,290.35000,290.35000,-0.30%,338014 +2024-07-23,290.36000,291.78000,288.24000,289.38000,289.38000,-0.33%,225268 +2024-07-24,288.99000,290.50500,285.41000,285.98000,285.98000,-1.17%,312572 +2024-07-25,285.92000,288.84000,284.01500,285.56000,285.56000,-0.15%,354551 +2024-07-26,287.08000,296.44000,285.66000,292.17000,292.17000,2.31%,316894 +2024-07-29,293.57000,297.23500,291.69500,293.59000,293.59000,0.49%,157144 +2024-07-30,294.95000,299.06000,294.30000,297.64000,297.64000,1.38%,187900 +2024-07-31,297.89000,298.00000,291.63000,291.82000,291.82000,-1.96%,423780 +2024-08-01,292.75000,294.46000,284.65000,284.90000,284.90000,-2.37%,506085 +2024-08-02,282.45000,282.45000,272.02500,274.90000,274.90000,-3.51%,521993 +2024-08-05,271.21000,272.32000,265.06000,265.91000,265.91000,-3.27%,552144 +2024-08-06,265.85000,272.94500,265.28000,270.97000,270.97000,1.90%,447706 +2024-08-07,272.48000,276.30000,270.00000,270.28000,270.28000,-0.25%,512213 +2024-08-08,279.14000,287.06000,274.98000,286.33000,286.33000,5.94%,638698 +2024-08-09,281.50000,284.91500,280.69800,284.04000,284.04000,-0.80%,474184 +2024-08-12,284.39000,285.02000,278.19000,278.25000,278.25000,-2.04%,402237 +2024-08-13,279.98000,284.19000,278.22000,284.13000,284.13000,2.11%,356376 +2024-08-14,284.07000,288.31500,282.59000,288.00000,288.00000,1.36%,387756 +2024-08-15,291.26000,294.02000,289.17000,292.75000,292.75000,1.65%,402901 +2024-08-16,292.38000,293.38000,289.32000,293.09000,293.09000,0.12%,440065 +2024-08-19,293.41000,295.41000,290.93000,294.82000,294.82000,0.59%,301892 +2024-08-20,294.73000,294.73000,288.35000,289.14000,289.14000,-1.93%,414789 +2024-08-21,288.74000,294.69000,287.82000,294.31000,294.31000,1.79%,326751 +2024-08-22,294.49000,298.77000,294.20000,297.18000,297.18000,0.98%,375271 +2024-08-23,298.90000,298.90000,294.00000,297.96000,297.96000,0.26%,279676 +2024-08-26,299.45000,305.73000,295.72000,300.89000,300.89000,0.98%,540210 +2024-08-27,300.67000,305.41000,299.44500,303.57000,303.57000,0.89%,413347 +2024-08-28,303.44000,307.33000,301.62500,303.80000,303.80000,0.08%,439985 +2024-08-29,306.32000,312.32000,301.90000,311.02000,311.02000,2.38%,486683 +2024-08-30,311.12000,315.62000,308.25000,315.55000,315.55000,1.46%,649212 +2024-09-03,314.00000,317.30500,313.38000,314.37000,314.37000,-0.37%,949889 +2024-09-04,314.56000,315.00000,311.89000,311.99000,311.99000,-0.76%,398089 +2024-09-05,312.50000,312.50000,301.31000,304.79000,304.79000,-2.31%,328430 +2024-09-06,306.10000,307.97500,300.99000,302.97000,302.97000,-0.60%,283251 +2024-09-09,304.85000,309.91000,302.90500,307.40000,307.40000,1.46%,319964 +2024-09-10,307.55000,309.95000,301.84000,309.41000,309.41000,0.65%,307495 +2024-09-11,308.72000,308.72000,300.82500,306.77000,306.77000,-0.85%,389081 +2024-09-12,307.91000,307.91000,303.29000,305.81000,305.81000,-0.31%,538226 +2024-09-13,306.46000,308.55000,304.00000,307.43000,307.43000,0.53%,494039 +2024-09-16,309.19000,310.00000,302.39500,307.63000,307.63000,0.07%,427690 +2024-09-17,308.01000,308.67300,305.39000,306.88000,306.88000,-0.24%,453047 +2024-09-18,309.35000,309.53000,305.38000,307.71000,307.71000,0.27%,479792 +2024-09-19,311.00000,313.17000,307.77000,312.78000,312.78000,1.65%,471153 +2024-09-20,311.05000,312.31500,305.23000,307.21000,307.21000,-1.78%,888603 +2024-09-23,308.34000,312.93500,307.38000,311.86000,311.86000,1.51%,356412 +2024-09-24,311.84000,313.23000,308.07000,308.67000,308.67000,-1.02%,376386 +2024-09-25,308.67000,308.67000,302.43100,304.72000,304.72000,-1.28%,324552 +2024-09-26,305.00000,306.95000,302.95500,306.57000,306.57000,0.61%,444489 +2024-09-27,308.56000,311.71000,306.24000,311.24000,311.24000,1.52%,280052 +2024-09-30,310.12000,312.96000,308.41000,312.76000,312.76000,0.49%,334753 +2024-10-01,313.23000,318.04000,308.64000,314.85000,314.85000,0.67%,411003 +2024-10-02,313.68000,316.67000,311.17000,316.65000,316.65000,0.57%,374730 +2024-10-03,316.54000,321.78000,314.35000,318.95000,318.95000,0.73%,582652 +2024-10-04,323.27000,331.10000,321.00000,331.00000,331.00000,3.78%,1216307 +2024-10-07,329.58000,333.34000,327.94000,333.02000,333.02000,0.61%,476550 +2024-10-08,334.41000,339.93000,333.57000,337.06000,337.06000,1.21%,719824 +2024-10-09,335.76000,337.50000,331.46000,334.10000,334.10000,-0.88%,424537 +2024-10-10,336.07000,338.15000,333.87500,335.87000,335.87000,0.53%,280358 +2024-10-11,337.76000,342.95000,337.51000,339.32000,339.32000,1.03%,278456 +2024-10-14,340.34000,343.83000,338.76000,338.87000,338.87000,-0.13%,230135 +2024-10-15,338.66000,343.86000,337.28400,342.54000,342.54000,1.08%,431406 +2024-10-16,342.00000,348.28000,341.57000,344.92000,344.92000,0.69%,514685 +2024-10-17,347.91000,351.12000,346.05000,350.41000,350.41000,1.59%,586994 +2024-10-18,353.15000,355.47000,349.82000,353.51000,353.51000,0.88%,433688 +2024-10-21,353.50000,353.88000,348.34000,348.79000,348.79000,-1.34%,374750 +2024-10-22,348.68000,350.09000,344.67000,348.97000,348.97000,0.05%,341802 +2024-10-23,348.00000,354.95000,346.61000,354.38000,354.38000,1.55%,427873 +2024-10-24,351.09000,353.89000,342.83000,343.89000,343.89000,-2.96%,658738 +2024-10-25,344.95000,346.29000,338.43000,340.72000,340.72000,-0.92%,306895 +2024-10-28,349.14000,353.19400,334.17000,338.92000,338.92000,-0.53%,1192248 +2024-10-29,338.92000,339.89000,331.01000,332.02000,332.02000,-2.04%,659287 +2024-10-30,332.73000,335.75000,331.51000,331.88000,331.88000,-0.04%,537170 +2024-10-31,331.37000,335.89000,329.43000,329.72000,329.72000,-0.65%,547644 +2024-11-01,329.36000,333.10000,329.04000,329.81000,329.81000,0.03%,426381 +2024-11-04,330.63000,333.54000,328.70400,329.67000,329.67000,-0.04%,332420 +2024-11-05,328.70000,331.23500,328.09000,330.81000,330.81000,0.35%,312891 +2024-11-06,351.58000,352.22000,340.33000,348.97000,348.97000,5.49%,865808 +2024-11-07,347.18000,348.71000,343.34000,346.50000,346.50000,-0.71%,587519 +2024-11-08,355.86000,375.34500,353.90000,366.01000,366.01000,5.63%,1210700 +2024-11-11,372.10000,375.23000,366.08000,373.15000,373.15000,1.95%,785070 +2024-11-12,370.18000,375.24000,368.43000,374.48000,374.48000,0.36%,609639 +2024-11-13,374.48000,375.98000,369.84000,370.77000,370.77000,-0.99%,505140 +2024-11-14,371.43000,373.36000,367.31000,370.28000,370.28000,-0.13%,405435 +2024-11-15,368.73000,371.17000,362.82000,363.36000,363.36000,-1.87%,564439 +2024-11-18,363.46000,366.97000,360.67500,364.57000,364.57000,0.33%,566496 +2024-11-19,358.79000,368.34000,357.72000,368.19000,368.19000,0.99%,523041 +2024-11-20,368.79000,370.52000,366.37000,369.24000,369.24000,0.29%,283389 +2024-11-21,368.97000,377.97000,367.92000,375.46000,375.46000,1.68%,418792 +2024-11-22,375.19000,380.00000,375.19000,379.87000,379.87000,1.17%,299933 +2024-11-25,382.42000,385.30000,376.86000,381.54000,381.54000,0.44%,516613 +2024-11-26,377.33000,382.48000,376.60000,382.14000,382.14000,0.16%,325061 +2024-11-27,380.91000,384.36500,379.60500,380.62000,380.62000,-0.40%,455639 +2024-11-29,380.88000,382.32000,378.56000,381.18000,381.18000,0.15%,212465 +2024-12-02,381.72000,384.80000,378.16000,382.99000,382.99000,0.47%,702825 +2024-12-03,381.66000,381.90000,372.78000,374.58000,374.58000,-2.20%,527260 +2024-12-04,374.27000,374.34000,368.31500,371.00000,371.00000,-0.96%,392051 +2024-12-05,371.00000,372.07000,366.42000,367.58000,367.58000,-0.92%,427822 +2024-12-06,367.75000,370.80500,365.34000,365.76000,365.76000,-0.50%,323241 +2024-12-09,366.34000,371.00000,360.88000,361.72000,361.72000,-1.10%,612691 +2024-12-10,361.72000,362.23500,356.09000,357.24000,357.24000,-1.24%,534934 +2024-12-11,361.51000,365.45000,359.32500,365.00000,365.00000,2.17%,466755 +2024-12-12,365.51000,368.10000,360.93000,361.55000,361.55000,-0.95%,330335 +2024-12-13,362.56000,362.56000,356.56500,357.07000,357.07000,-1.24%,231600 +2024-12-16,358.02000,361.43000,356.57000,357.72000,357.72000,0.18%,419315 +2024-12-17,356.49000,359.19000,351.95000,352.10000,352.10000,-1.57%,381446 +2024-12-18,352.12000,354.80000,338.84000,339.17000,339.17000,-3.67%,471050 +2024-12-19,341.06000,345.00000,338.16000,339.09000,339.09000,-0.02%,488986 +2024-12-20,335.88000,345.93000,334.70000,343.83000,343.83000,1.40%,933164 +2024-12-23,342.62000,344.55000,339.00000,343.06000,343.06000,-0.22%,512698 +2024-12-24,341.85000,346.84000,341.85000,346.25000,346.25000,0.93%,150207 +2024-12-26,343.65000,347.19000,343.65000,345.28000,345.28000,-0.28%,236138 +2024-12-27,342.46000,345.63000,339.59000,341.23000,341.23000,-1.17%,427013 +2024-12-30,338.95000,340.29000,333.93000,337.57000,337.57000,-1.07%,409930 +2024-12-31,337.71000,341.81000,337.71000,338.42000,338.42000,0.25%,378754 +2025-01-02,341.99000,342.74500,338.21000,339.93000,339.93000,0.45%,344327 +2025-01-03,341.05000,343.47000,338.94000,341.85000,341.85000,0.56%,312225 +2025-01-06,341.89000,349.33300,341.54000,342.37000,342.37000,0.15%,509878 +2025-01-07,343.03000,347.85200,341.69000,347.63000,347.63000,1.54%,427662 +2025-01-08,349.48000,358.15000,349.48000,357.42000,357.42000,2.82%,828795 +2025-01-10,353.54000,355.06000,347.00300,348.39000,348.39000,-2.53%,722354 +2025-01-13,344.85000,353.03000,342.12000,352.23000,352.23000,1.10%,346512 +2025-01-14,352.61000,360.70000,352.61000,358.42000,358.42000,1.76%,431207 +2025-01-15,363.98000,366.74000,361.22500,362.23000,362.23000,1.06%,356246 +2025-01-16,365.04000,375.02000,365.04000,370.00000,370.00000,2.15%,527106 +2025-01-17,371.80000,372.77000,368.86500,370.79000,370.79000,0.21%,430759 +2025-01-21,374.05000,376.35000,370.69000,375.61000,375.61000,1.30%,334666 +2025-01-22,373.88000,374.78300,371.24500,373.41000,373.41000,-0.59%,334780 +2025-01-23,373.80000,377.81000,373.54000,377.37000,377.37000,1.06%,324198 +2025-01-24,378.12000,384.41000,378.00000,379.29000,379.29000,0.51%,332812 +2025-01-27,378.39000,380.00000,373.27000,379.49000,379.49000,0.05%,483228 +2025-01-28,378.61000,380.85000,378.42000,378.85000,378.85000,-0.17%,320709 +2025-01-29,378.16000,381.40000,376.06000,381.22000,381.22000,0.63%,329368 +2025-01-30,384.75000,391.09500,384.23500,387.47000,387.47000,1.64%,390578 +2025-01-31,387.47000,387.47000,380.10000,380.49000,380.49000,-1.80%,398177 +2025-02-03,374.80000,381.50000,372.91200,379.61000,379.61000,-0.23%,350976 +2025-02-04,376.44000,381.13000,376.44000,379.66000,379.66000,0.01%,369295 +2025-02-05,383.87000,389.80000,382.52000,388.67000,388.67000,2.37%,670739 +2025-02-06,378.18000,400.81000,372.00000,389.55000,389.55000,0.23%,1057330 +2025-02-07,391.28000,391.28000,374.17000,375.86000,375.86000,-3.51%,604031 +2025-02-10,375.00000,379.88000,373.44400,375.15000,375.15000,-0.19%,511631 +2025-02-11,370.82000,371.44000,365.00000,369.21000,369.21000,-1.58%,448807 +2025-02-12,365.51000,370.85100,363.72000,367.48000,367.48000,-0.47%,346225 +2025-02-13,368.81000,369.25500,364.94200,368.41000,368.41000,0.25%,330166 +2025-02-14,370.00000,378.05500,370.00000,377.31000,377.31000,2.42%,403676 +2025-02-18,377.92000,386.88000,377.92000,386.70000,386.70000,2.49%,402405 +2025-02-19,386.01000,386.51000,377.69000,378.26000,378.26000,-2.18%,475459 +2025-02-20,377.73000,380.30000,365.03500,368.99000,368.99000,-2.45%,357271 +2025-02-21,368.99000,370.02000,360.78000,363.84000,363.84000,-1.40%,341634 +2025-02-24,363.84000,365.25000,360.19000,361.23000,361.23000,-0.72%,363861 +2025-02-25,363.15000,370.92500,358.43000,370.53000,370.53000,2.57%,611645 +2025-02-26,370.04000,377.56000,367.91000,371.83000,371.83000,0.35%,1010676 +2025-02-27,371.23000,374.66500,361.62000,364.47000,364.47000,-1.98%,470569 +2025-02-28,365.18000,369.04000,360.01000,367.05000,367.05000,0.71%,467813 +2025-03-03,368.23000,375.61000,362.96000,365.94000,365.94000,-0.30%,629090 +2025-03-04,361.72000,361.72000,343.55000,349.27000,349.27000,-4.56%,873119 +2025-03-05,348.91000,356.95000,348.91000,356.16000,356.16000,1.97%,410063 +2025-03-06,350.02000,353.05000,342.35000,342.75000,342.75000,-3.77%,567826 +2025-03-07,342.00000,342.00000,327.02000,335.71000,335.71000,-2.05%,850859 +2025-03-10,328.36000,331.67000,319.70000,324.69000,324.69000,-3.28%,716655 +2025-03-11,324.50000,326.65000,320.75000,324.66000,324.66000,-0.01%,584965 +2025-03-12,329.43000,335.54000,325.00000,333.92000,333.92000,2.85%,587441 +2025-03-13,335.60000,338.65000,327.10600,328.42000,328.42000,-1.65%,492187 +2025-03-14,330.83000,338.25000,329.43000,337.86000,337.86000,2.87%,319546 +2025-03-17,336.47000,349.18000,335.87000,347.31000,347.31000,2.80%,444926 +2025-03-18,347.13000,350.11000,344.84000,347.16000,347.16000,-0.04%,408522 +2025-03-19,347.16000,355.68000,347.16000,352.34000,352.34000,1.49%,333950 +2025-03-20,349.80000,354.95000,349.80000,352.82000,352.82000,0.14%,289598 +2025-03-21,350.31000,350.76000,343.58000,346.69000,346.69000,-1.74%,475654 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CRM-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CRM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..a58f14c72402c01923bfeecad612c6241f66475d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CRM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,67.68000,67.83000,67.26000,67.37000,66.98900,-0.43%,3210206 +2015-03-25,67.30000,67.34000,65.53000,65.78000,65.40800,-2.36%,4029850 +2015-03-26,65.72000,66.46000,64.81000,65.99000,65.61700,0.32%,2971626 +2015-03-27,65.78000,66.68000,65.56000,66.55000,66.17400,0.85%,2106322 +2015-03-30,67.40000,67.56000,66.24000,66.85000,66.47200,0.45%,2741104 +2015-03-31,66.51000,67.96000,66.46000,66.81000,66.43300,-0.06%,4031406 +2015-04-01,66.51000,66.55000,65.42000,66.08000,65.70700,-1.09%,3712978 +2015-04-02,66.25000,66.90000,65.75000,66.68000,66.30300,0.91%,2021634 +2015-04-06,66.24000,68.06000,66.00000,67.94000,67.55600,1.89%,6375385 +2015-04-07,68.24000,69.75000,67.99000,68.20000,67.81500,0.38%,3817132 +2015-04-08,68.26000,68.92000,67.81000,68.21000,67.82500,0.01%,2566703 +2015-04-09,68.32000,68.35000,66.82000,67.74000,67.35700,-0.69%,2577520 +2015-04-10,67.60000,67.99000,66.94000,67.64000,67.25800,-0.15%,1952963 +2015-04-13,67.76000,68.32000,67.00000,67.08000,66.70100,-0.83%,2130953 +2015-04-14,67.12000,67.41000,66.30000,66.91000,66.53200,-0.25%,1937976 +2015-04-15,67.27000,67.51000,66.98000,67.21000,66.83000,0.45%,2140189 +2015-04-16,66.67000,68.21000,66.65000,67.91000,67.52600,1.04%,2269293 +2015-04-17,67.16000,67.16000,65.44000,65.81000,65.43800,-3.09%,3788729 +2015-04-20,66.19000,67.05000,66.19000,66.90000,66.52200,1.66%,1945182 +2015-04-21,67.39000,67.94000,67.11000,67.38000,66.99900,0.72%,2223673 +2015-04-22,67.38000,68.12000,67.02000,67.71000,67.32800,0.49%,2051362 +2015-04-23,67.36000,69.08000,67.26000,68.47000,68.08300,1.12%,3518194 +2015-04-24,68.60000,68.71000,67.38000,67.83000,67.44700,-0.93%,1911547 +2015-04-27,68.46000,68.93500,67.70000,67.84000,67.45700,0.01%,2643190 +2015-04-28,67.97000,68.34000,66.57000,66.89000,66.51200,-1.40%,2832620 +2015-04-29,66.31000,78.46000,65.89000,74.65000,74.22800,11.60%,28221932 +2015-04-30,72.19000,74.00000,71.00000,72.82000,72.40900,-2.45%,17488195 +2015-05-01,73.37000,74.50000,72.00000,73.36000,72.94600,0.74%,9210823 +2015-05-04,72.27000,72.37000,71.01000,71.60000,71.19600,-2.40%,5058512 +2015-05-05,71.50000,76.18000,71.00000,72.75000,72.33900,1.61%,19995189 +2015-05-06,73.65000,75.53000,72.80000,73.79000,73.37300,1.43%,11118082 +2015-05-07,74.08000,74.77000,73.40000,74.52000,74.09900,0.99%,4376907 +2015-05-08,72.00000,73.50000,71.76000,72.40000,71.99100,-2.84%,6155894 +2015-05-11,71.48000,72.28000,71.20000,71.20000,70.79800,-1.66%,4048498 +2015-05-12,70.70000,72.15000,70.04000,71.77000,71.36500,0.80%,3575428 +2015-05-13,72.39000,72.53000,71.02000,71.79000,71.38500,0.03%,4209655 +2015-05-14,72.50000,73.08000,71.80000,72.88000,72.46800,1.52%,3198969 +2015-05-15,73.22000,73.31000,72.25000,72.40000,71.99100,-0.66%,3649304 +2015-05-18,72.55000,73.20000,71.67000,72.80000,72.38900,0.55%,2855288 +2015-05-19,72.99000,73.10000,70.84000,71.48000,71.07600,-1.81%,5104114 +2015-05-20,71.23000,71.23000,69.29000,70.16000,69.76400,-1.85%,9606955 +2015-05-21,73.51000,74.68000,72.31000,72.91000,72.49800,3.92%,12315072 +2015-05-22,73.00000,75.89000,72.50000,75.01000,74.58600,2.88%,11304837 +2015-05-26,73.66000,73.98000,73.22000,73.57000,73.15400,-1.92%,6535206 +2015-05-27,73.00000,74.46000,72.93000,73.95000,73.53200,0.52%,3926998 +2015-05-28,72.92000,73.49000,72.53000,72.68000,72.26900,-1.72%,5066271 +2015-05-29,72.56000,72.93000,71.66000,72.75000,72.33900,0.10%,4837084 +2015-06-01,72.79000,73.49000,72.25000,73.10000,72.68700,0.48%,3191241 +2015-06-02,72.83000,73.35000,72.61000,72.90000,72.48800,-0.27%,2622954 +2015-06-03,73.21000,73.60000,72.70000,73.47000,73.05500,0.78%,2649472 +2015-06-04,72.91000,73.48000,72.01000,72.21000,71.80200,-1.71%,2767492 +2015-06-05,72.00000,73.67000,71.85000,73.55000,73.13500,1.86%,3187601 +2015-06-08,73.28000,73.28000,71.24000,71.84000,71.43400,-2.32%,3830632 +2015-06-09,72.46000,72.48000,71.00000,71.76000,71.35500,-0.11%,3236515 +2015-06-10,72.03000,73.30000,71.47000,73.03000,72.61800,1.77%,2476618 +2015-06-11,73.17000,73.49000,72.25000,72.40000,71.99100,-0.86%,2371664 +2015-06-12,72.20000,72.35000,71.47000,71.77000,71.36500,-0.87%,2288123 +2015-06-15,71.31000,72.67000,70.73000,72.56000,72.15000,1.10%,2844600 +2015-06-16,72.00000,73.55000,72.00000,73.40000,72.98500,1.16%,3434208 +2015-06-17,73.50000,75.81000,73.31000,74.42000,74.00000,1.39%,7291587 +2015-06-18,74.63000,76.21000,74.60000,75.71000,75.28200,1.73%,4230262 +2015-06-19,75.50000,75.95000,74.96000,75.00000,74.57600,-0.94%,5372579 +2015-06-22,75.50000,75.71000,74.35000,74.78000,74.35800,-0.29%,3112547 +2015-06-23,74.86000,74.98000,73.86000,74.20000,73.78100,-0.78%,3142355 +2015-06-24,74.10000,74.55000,72.98900,73.50000,73.08500,-0.94%,2763289 +2015-06-25,74.32000,74.65000,73.37000,73.61000,73.19400,0.15%,1952525 +2015-06-26,73.75000,73.91000,72.09000,72.34000,71.93100,-1.73%,4089771 +2015-06-29,71.67000,71.87000,69.93000,70.00000,69.60500,-3.23%,2696950 +2015-06-30,70.68000,70.77500,69.11000,69.63000,69.23700,-0.53%,3559892 +2015-07-01,70.58000,71.04000,70.15000,70.54000,70.14200,1.31%,3061276 +2015-07-02,70.92000,71.05000,69.98000,70.42000,70.02200,-0.17%,1562251 +2015-07-06,69.77000,69.83000,68.55000,69.16000,68.76900,-1.79%,3586538 +2015-07-07,70.18000,70.51000,68.33000,70.26000,69.86300,1.59%,4936068 +2015-07-08,70.03000,70.49000,69.07000,69.39000,68.99800,-1.24%,2988534 +2015-07-09,70.50000,71.60000,69.94000,69.96000,69.56500,0.82%,3297535 +2015-07-10,70.97400,71.42000,70.47000,71.14000,70.73800,1.69%,2252167 +2015-07-13,71.59000,71.86000,71.00000,71.05000,70.64900,-0.13%,2446358 +2015-07-14,71.21000,72.01000,71.21000,71.79000,71.38500,1.04%,2024089 +2015-07-15,71.75000,72.16000,71.07000,71.36000,70.95700,-0.60%,1722344 +2015-07-16,71.91000,72.43000,71.62500,72.42000,72.01100,1.49%,2774882 +2015-07-17,72.54000,73.50000,72.07000,72.81000,72.39900,0.54%,3005844 +2015-07-20,72.89000,73.19000,72.41000,72.77000,72.35900,-0.05%,2175899 +2015-07-21,72.62000,73.92000,72.50000,73.83000,73.41300,1.46%,3620016 +2015-07-22,73.37000,74.42000,73.18200,73.87000,73.45300,0.05%,3297119 +2015-07-23,74.25000,74.52000,71.97000,72.21000,71.80200,-2.25%,3231569 +2015-07-24,72.71000,74.19000,72.26000,73.92000,73.50200,2.37%,3479862 +2015-07-27,73.37000,73.89000,72.31000,72.46000,72.05100,-1.98%,3478402 +2015-07-28,72.79000,73.86000,71.75000,73.79000,73.37300,1.84%,3435098 +2015-07-29,73.03000,74.19000,72.33000,73.88000,73.46300,0.12%,2158689 +2015-07-30,73.69000,73.84000,72.34000,73.36000,72.94600,-0.70%,2362845 +2015-07-31,73.41000,74.15000,73.01000,73.30000,72.88600,-0.08%,2144550 +2015-08-03,73.57000,73.64000,72.06000,72.44000,72.03100,-1.17%,2581318 +2015-08-04,72.45000,72.76000,71.80000,71.89000,71.48400,-0.76%,2089266 +2015-08-05,72.57000,73.64000,72.43000,72.53000,72.12000,0.89%,2099632 +2015-08-06,72.78000,72.88000,70.32000,70.43000,70.03200,-2.90%,2186815 +2015-08-07,70.45000,70.73000,69.48000,70.41000,70.01200,-0.03%,2226194 +2015-08-10,71.13000,71.52000,70.70000,71.27000,70.86700,1.22%,1813934 +2015-08-11,70.68000,71.88000,70.40000,71.63000,71.22500,0.51%,2406181 +2015-08-12,71.10000,71.37500,69.56000,71.04000,70.63900,-0.82%,3159626 +2015-08-13,71.44000,71.93000,70.75000,71.40000,70.99700,0.51%,2302830 +2015-08-14,71.19000,73.27000,70.86000,72.99000,72.57800,2.23%,3246939 +2015-08-17,72.59000,74.14000,71.60000,74.04000,73.62200,1.44%,3073920 +2015-08-18,73.91000,74.04500,72.03000,72.58000,72.17000,-1.97%,4125927 +2015-08-19,72.54000,72.94500,71.74000,72.04000,71.63300,-0.74%,4771564 +2015-08-20,71.62000,72.00000,67.50000,67.82000,67.43700,-5.86%,8168018 +2015-08-21,69.00000,71.55000,68.28000,69.15000,68.75900,1.96%,13137965 +2015-08-24,65.76000,68.99000,64.16000,65.17000,64.80200,-5.76%,9648841 +2015-08-25,67.59000,68.20000,65.02000,65.18000,64.81200,0.02%,7102132 +2015-08-26,66.70000,68.63500,65.29000,68.52000,68.13300,5.12%,8035637 +2015-08-27,69.30000,70.24000,68.25000,69.94000,69.54500,2.07%,4918115 +2015-08-28,69.83000,70.82000,69.47000,70.25000,69.85300,0.44%,4190960 +2015-08-31,69.82000,70.21000,69.03000,69.36000,68.96800,-1.27%,3890628 +2015-09-01,67.37000,68.62000,66.26000,66.63000,66.25400,-3.94%,4373686 +2015-09-02,67.59000,67.98000,66.33000,67.98000,67.59600,2.03%,3463377 +2015-09-03,68.30000,69.25000,67.95000,68.25000,67.86500,0.40%,2937142 +2015-09-04,67.28000,67.97000,66.54000,67.13000,66.75100,-1.64%,3146045 +2015-09-08,68.34000,70.82000,68.31000,70.76000,70.36000,5.41%,4098320 +2015-09-09,71.02000,71.33000,68.85000,69.03000,68.64000,-2.44%,3652770 +2015-09-10,69.00000,70.00000,68.92000,69.74000,69.34600,1.03%,2861189 +2015-09-11,69.54000,70.09000,68.90000,70.05000,69.65400,0.44%,3441938 +2015-09-14,70.20000,70.40000,69.54000,69.89000,69.49500,-0.23%,3436040 +2015-09-15,70.63000,71.70000,70.15000,71.27000,70.86700,1.97%,4276380 +2015-09-16,71.50000,72.00000,70.98000,71.88000,71.47400,0.86%,3329961 +2015-09-17,71.50000,73.20000,71.50000,72.32000,71.91200,0.61%,4205946 +2015-09-18,71.30000,72.42000,70.62000,71.40000,70.99700,-1.27%,6039474 +2015-09-21,71.76000,72.64000,71.06000,72.14000,71.73300,1.04%,2913480 +2015-09-22,71.39000,71.94000,70.91000,71.65000,71.24500,-0.68%,3460066 +2015-09-23,71.50000,72.36000,70.97000,71.99000,71.58300,0.47%,2688807 +2015-09-24,71.55000,72.00000,70.45000,71.71000,71.30500,-0.39%,3054712 +2015-09-25,72.60000,73.62000,71.95000,72.44000,72.03100,1.02%,4829909 +2015-09-28,71.95000,72.69400,68.97000,69.04000,68.65000,-4.69%,5558727 +2015-09-29,69.09000,69.67000,67.71000,68.38000,67.99400,-0.96%,4660178 +2015-09-30,69.08000,69.62000,67.82000,69.43000,69.03800,1.54%,4016898 +2015-10-01,69.16000,73.07000,68.68000,72.91000,72.49800,5.01%,8105358 +2015-10-02,71.68000,74.02000,71.16000,73.93000,73.51200,1.40%,4838634 +2015-10-05,74.09000,75.75000,73.86000,75.27000,74.84500,1.81%,4169577 +2015-10-06,75.09000,75.28000,73.89000,74.42000,74.00000,-1.13%,2519414 +2015-10-07,74.62000,75.29000,73.25000,75.00000,74.57600,0.78%,3049489 +2015-10-08,74.98000,75.90000,74.12000,75.09000,74.66600,0.12%,3804667 +2015-10-09,75.23000,75.70000,74.74000,75.25000,74.82500,0.21%,3113597 +2015-10-12,75.31000,76.24900,74.99000,75.88000,75.45100,0.84%,2594479 +2015-10-13,76.52000,78.30000,75.84000,76.63000,76.19700,0.99%,5578612 +2015-10-14,76.29000,76.57000,75.21000,75.58000,75.15300,-1.37%,3447024 +2015-10-15,76.19000,78.34000,75.91000,77.70000,77.26100,2.80%,3295313 +2015-10-16,78.18000,78.84000,77.46000,78.77000,78.32500,1.38%,3613294 +2015-10-19,78.44000,79.33000,77.48000,77.93000,77.49000,-1.07%,4346942 +2015-10-20,78.00000,78.51000,76.88000,77.53000,77.09200,-0.51%,2006732 +2015-10-21,77.42000,77.53000,75.31000,75.83000,75.40200,-2.19%,3134754 +2015-10-22,76.45000,78.42000,76.45000,77.37000,76.93300,2.03%,3280051 +2015-10-23,78.20000,79.38000,77.27000,78.56000,78.11600,1.54%,3971392 +2015-10-26,78.58000,79.30000,77.64000,78.22000,77.77800,-0.43%,2740340 +2015-10-27,78.04000,78.62200,77.32000,77.75000,77.31100,-0.60%,1683637 +2015-10-28,77.88000,78.53000,76.57000,78.53000,78.08600,1.00%,3266347 +2015-10-29,78.58000,78.72000,77.57000,78.14000,77.69900,-0.50%,1821838 +2015-10-30,78.15000,78.63000,77.42000,77.71000,77.27100,-0.55%,3371637 +2015-11-02,77.71000,79.82000,77.50000,79.20000,78.75300,1.92%,3109518 +2015-11-03,79.03000,79.32000,78.25000,78.63000,78.18600,-0.72%,2398471 +2015-11-04,78.88000,79.48000,78.08000,78.39000,77.94700,-0.31%,2586182 +2015-11-05,78.41000,79.48000,77.80000,78.71000,78.26500,0.41%,2602274 +2015-11-06,78.56000,79.63000,78.18000,79.41000,78.96100,0.89%,2834977 +2015-11-09,78.93000,79.02000,77.41000,78.22000,77.77800,-1.50%,3088338 +2015-11-10,78.20000,78.36000,77.30000,78.25000,77.80800,0.04%,2610508 +2015-11-11,78.54000,79.00000,78.09000,78.71000,78.26500,0.59%,2385722 +2015-11-12,78.47000,79.75000,78.23000,78.30000,77.85800,-0.52%,3158769 +2015-11-13,78.08000,78.08000,75.42000,75.60000,75.17300,-3.45%,3922309 +2015-11-16,75.54000,76.33300,73.94000,76.26000,75.82900,0.87%,4052805 +2015-11-17,76.57000,78.49000,76.41000,77.24000,76.80400,1.29%,4567253 +2015-11-18,77.77000,78.04800,75.81000,77.35000,76.91300,0.14%,6388245 +2015-11-19,81.05000,82.90000,80.45000,80.64000,80.18500,4.25%,11601787 +2015-11-20,80.90000,82.14000,79.71000,80.99000,80.53300,0.43%,5332848 +2015-11-23,80.44000,81.74000,80.39000,80.78000,80.32400,-0.26%,3594466 +2015-11-24,80.30000,80.80000,79.13000,80.39000,79.93600,-0.48%,3420254 +2015-11-25,80.37000,81.12000,79.75000,80.41000,79.95600,0.02%,2487318 +2015-11-27,80.22000,80.48000,79.45000,79.97000,79.51800,-0.55%,2221886 +2015-11-30,79.73000,80.18000,79.29000,79.69000,79.24000,-0.35%,4449696 +2015-12-01,80.35000,81.10000,79.65000,81.01000,80.55200,1.66%,3767358 +2015-12-02,80.77000,81.94000,80.42000,80.88000,80.42300,-0.16%,3383575 +2015-12-03,80.96000,82.06000,79.56000,79.93000,79.47900,-1.17%,4770095 +2015-12-04,80.33000,82.14000,80.16000,82.14000,81.67600,2.76%,4341503 +2015-12-07,81.81000,81.86000,80.30000,80.68000,80.22400,-1.78%,2962541 +2015-12-08,80.21000,81.46000,79.86000,81.08000,80.62200,0.50%,2104231 +2015-12-09,80.83000,81.40000,79.22000,79.71000,79.26000,-1.69%,3181476 +2015-12-10,79.80000,79.97500,79.16000,79.38000,78.93200,-0.41%,2032754 +2015-12-11,78.30000,78.88000,76.65000,76.87000,76.43600,-3.16%,4490434 +2015-12-14,76.76000,77.67000,75.85000,76.99000,76.55500,0.16%,3946733 +2015-12-15,77.66000,77.87000,76.97000,77.37000,76.93300,0.49%,3393458 +2015-12-16,77.64000,79.10000,77.12000,78.89000,78.44400,1.96%,3748607 +2015-12-17,78.97000,79.32000,78.04000,78.43000,77.98700,-0.58%,2654725 +2015-12-18,78.11000,79.49000,77.03000,77.03000,76.59500,-1.79%,6682779 +2015-12-21,78.30000,78.33000,76.43000,77.29000,76.85300,0.34%,3011572 +2015-12-22,77.52000,78.09000,76.85000,77.86000,77.42000,0.74%,2100351 +2015-12-23,78.20000,78.90000,77.94000,78.04000,77.59900,0.23%,2652787 +2015-12-24,78.03000,78.35000,77.58000,77.83000,77.39000,-0.27%,1084670 +2015-12-28,77.66000,78.20000,77.38000,78.20000,77.75800,0.48%,2327157 +2015-12-29,78.50000,79.76000,78.44000,79.44000,78.99100,1.59%,2230203 +2015-12-30,79.30000,79.89000,78.97000,79.14000,78.69300,-0.38%,1814777 +2015-12-31,78.99000,79.41500,78.36000,78.40000,77.95700,-0.94%,2463047 +2016-01-04,77.14000,77.21000,75.64000,76.71000,76.27700,-2.16%,4919206 +2016-01-05,77.07000,77.97000,76.67000,77.05000,76.61500,0.44%,2648808 +2016-01-06,75.72000,77.33000,75.63000,76.29000,75.85900,-0.99%,3484375 +2016-01-07,75.13000,75.60000,73.47000,74.30000,73.88000,-2.61%,6971124 +2016-01-08,74.78000,75.26000,72.90000,73.23000,72.81600,-1.44%,3673712 +2016-01-11,73.74000,73.83000,71.86000,73.18000,72.76700,-0.07%,3685003 +2016-01-12,73.97000,75.28000,73.05000,74.46000,74.03900,1.75%,4107957 +2016-01-13,74.99000,75.71000,71.80000,72.35000,71.94100,-2.83%,4727516 +2016-01-14,72.42000,73.62000,70.87000,73.07000,72.65700,1.00%,4738123 +2016-01-15,69.87000,71.05000,68.18000,70.86000,70.46000,-3.02%,9571943 +2016-01-19,71.86000,72.19000,69.90000,70.80000,70.40000,-0.08%,7353679 +2016-01-20,69.13000,70.83000,66.94000,70.33000,69.93300,-0.66%,8083043 +2016-01-21,70.36000,70.64000,69.14000,69.51000,69.11700,-1.17%,4636133 +2016-01-22,70.45000,71.64000,70.30000,71.55000,71.14600,2.93%,3751845 +2016-01-25,71.23000,71.40000,69.80000,69.92000,69.52500,-2.28%,2765064 +2016-01-26,69.96000,70.10000,69.22000,69.87000,69.47500,-0.07%,2931024 +2016-01-27,69.27000,69.85000,67.03000,67.43000,67.04900,-3.49%,5485002 +2016-01-28,66.88000,67.50000,65.27000,65.69000,65.31900,-2.58%,8733592 +2016-01-29,66.49000,68.10000,66.12000,68.06000,67.67600,3.61%,5612319 +2016-02-01,67.59000,69.09000,67.07000,68.44000,68.05300,0.56%,4396239 +2016-02-02,67.65000,67.75000,64.16000,64.52000,64.15600,-5.73%,7636817 +2016-02-03,65.42000,66.50000,63.24000,65.34000,64.97100,1.27%,7992283 +2016-02-04,65.68000,67.37000,64.82500,67.20000,66.82000,2.85%,7212030 +2016-02-05,63.11000,63.27000,57.75000,58.51000,58.18000,-12.93%,19062508 +2016-02-08,56.87000,56.99000,52.60000,54.05000,53.74500,-7.62%,18025270 +2016-02-09,53.61000,58.58000,52.79000,57.33000,57.00600,6.07%,16475427 +2016-02-10,58.50000,61.59000,58.38000,58.76000,58.42800,2.49%,9856452 +2016-02-11,57.19000,59.85000,56.58000,59.24000,58.90500,0.82%,7778759 +2016-02-12,60.01000,60.53000,59.10000,59.68000,59.34300,0.74%,5081557 +2016-02-16,60.68000,60.98000,58.46000,59.72000,59.38300,0.07%,5725884 +2016-02-17,60.38000,64.42000,59.89000,63.49000,63.13100,6.31%,9835859 +2016-02-18,63.48000,64.18000,61.57500,61.70000,61.35200,-2.82%,6723964 +2016-02-19,61.75000,62.36000,60.66000,62.14000,61.78900,0.71%,4905410 +2016-02-22,63.00000,64.34000,62.93000,63.98000,63.61900,2.96%,7452712 +2016-02-23,63.72000,63.78000,62.44000,62.90000,62.54500,-1.69%,5279749 +2016-02-24,62.00000,62.98000,60.33000,62.52000,62.16700,-0.60%,11850947 +2016-02-25,70.50000,70.84000,67.14000,69.42000,69.02800,11.04%,18240251 +2016-02-26,69.68000,70.01000,68.28000,69.72000,69.32600,0.43%,8362531 +2016-02-29,69.13000,69.16000,67.65000,67.75000,67.36700,-2.83%,7686259 +2016-03-01,68.12000,70.06000,67.50000,70.02000,69.62500,3.35%,5145443 +2016-03-02,69.68000,70.55000,69.52000,70.43000,70.03200,0.59%,4927255 +2016-03-03,70.05000,70.93500,69.52000,70.80000,70.40000,0.53%,3241315 +2016-03-04,71.18000,72.18000,70.63000,71.06000,70.65900,0.37%,4352906 +2016-03-07,70.50000,70.86000,69.00000,70.49000,70.09200,-0.80%,4624839 +2016-03-08,69.79000,70.90000,69.17000,69.82000,69.42600,-0.95%,4071986 +2016-03-09,70.09000,71.12000,69.92000,71.04000,70.63900,1.75%,4255571 +2016-03-10,71.44000,72.32000,69.79000,70.70000,70.30100,-0.48%,4977862 +2016-03-11,71.16000,71.90000,70.87000,71.63000,71.22500,1.32%,3426701 +2016-03-14,71.31000,72.49000,71.17000,72.22000,71.81200,0.82%,3864097 +2016-03-15,71.78000,72.35000,71.09000,71.70000,71.29500,-0.72%,3205330 +2016-03-16,71.27000,72.92000,71.11000,72.73000,72.31900,1.44%,2985761 +2016-03-17,72.53000,73.18000,71.60000,72.72000,72.30900,-0.01%,3375576 +2016-03-18,73.10000,73.54000,72.19000,72.65000,72.24000,-0.10%,5995852 +2016-03-21,72.50000,72.67000,71.69000,72.25000,71.84200,-0.55%,2851903 +2016-03-22,72.16000,73.28000,71.70000,72.85000,72.43900,0.83%,3348113 +2016-03-23,71.69000,72.58000,71.48500,71.78000,71.37500,-1.47%,2945941 +2016-03-24,71.54000,72.45000,71.06000,72.44000,72.03100,0.92%,2698884 +2016-03-28,72.39000,72.68000,71.41000,71.95000,71.54400,-0.68%,2688105 +2016-03-29,71.54000,72.69000,70.71000,72.30000,71.89200,0.49%,4606053 +2016-03-30,73.00000,74.66000,72.96300,74.30000,73.88000,2.77%,5180254 +2016-03-31,74.06000,74.39000,73.38000,73.83000,73.41300,-0.63%,4226854 +2016-04-01,73.38000,75.95000,73.11000,75.73000,75.30200,2.57%,4550176 +2016-04-04,75.85000,76.44000,75.41000,75.69000,75.26200,-0.05%,2978143 +2016-04-05,74.88000,75.51000,74.36000,74.58000,74.15900,-1.47%,2365360 +2016-04-06,74.76000,75.68000,74.47000,75.58000,75.15300,1.34%,2033373 +2016-04-07,74.91000,75.46000,74.68000,75.32000,74.89500,-0.34%,3843169 +2016-04-08,75.72000,75.94000,74.30000,74.85000,74.42700,-0.62%,2375723 +2016-04-11,75.47000,75.50000,74.13000,74.16000,73.74100,-0.92%,2147210 +2016-04-12,74.53000,74.54000,73.44000,74.27000,73.85100,0.15%,2259726 +2016-04-13,74.77000,76.19000,74.45000,75.95000,75.52100,2.26%,3098802 +2016-04-14,76.00000,76.59000,75.66000,76.15000,75.72000,0.26%,2696226 +2016-04-15,76.25000,76.54000,75.88000,76.31000,75.87900,0.21%,2132924 +2016-04-18,76.24000,77.29000,75.86000,77.27000,76.83400,1.26%,1916062 +2016-04-19,77.59000,77.59000,75.53000,76.19000,75.76000,-1.40%,2365209 +2016-04-20,76.20000,76.64000,75.79000,76.14000,75.71000,-0.07%,2001535 +2016-04-21,76.66000,77.82000,76.50000,77.15000,76.71400,1.33%,3542455 +2016-04-22,76.23000,76.87000,75.35000,76.48000,76.04800,-0.87%,3184509 +2016-04-25,76.18000,76.82900,75.88000,76.51000,76.07800,0.04%,2456207 +2016-04-26,76.80000,76.80000,75.80000,76.21000,75.78000,-0.39%,1953705 +2016-04-27,75.67000,76.20000,74.80000,75.69000,75.26200,-0.68%,3359285 +2016-04-28,75.38000,76.64000,74.96000,75.38000,74.95400,-0.41%,3824044 +2016-04-29,75.01000,76.06000,74.48000,75.80000,75.37200,0.56%,3227967 +2016-05-02,76.30000,77.43400,75.71000,77.25000,76.81400,1.91%,3287354 +2016-05-03,76.40000,76.68000,74.38000,74.90000,74.47700,-3.04%,3273110 +2016-05-04,74.31000,74.63000,73.54000,73.99000,73.57200,-1.21%,2839940 +2016-05-05,74.11000,74.59000,73.64000,73.81000,73.39300,-0.24%,2088367 +2016-05-06,73.50000,74.32000,73.17000,74.25000,73.83100,0.60%,3080213 +2016-05-09,74.25000,75.32000,74.20000,74.62000,74.19900,0.50%,2136382 +2016-05-10,75.13000,75.98000,74.95000,75.92000,75.49100,1.74%,2705809 +2016-05-11,75.99000,76.92000,75.78000,75.79000,75.36200,-0.17%,2517529 +2016-05-12,76.45000,76.79000,75.19000,75.89000,75.46100,0.13%,2730208 +2016-05-13,76.00000,77.34000,75.95000,76.37000,75.93900,0.63%,3583191 +2016-05-16,76.67000,77.69000,76.00000,77.31000,76.87300,1.23%,4141822 +2016-05-17,77.46000,77.55000,76.57000,76.77000,76.33600,-0.70%,4586045 +2016-05-18,76.77000,78.49000,76.64000,77.87000,77.43000,1.43%,8010248 +2016-05-19,82.26000,82.48000,80.15200,81.09000,80.63200,4.14%,13765002 +2016-05-20,81.60000,81.82000,80.72000,81.02000,80.56200,-0.09%,5097506 +2016-05-23,80.79000,82.10000,80.71000,81.73000,81.26800,0.88%,4874990 +2016-05-24,81.97000,83.41000,81.83000,82.75000,82.28300,1.25%,5805035 +2016-05-25,83.00000,83.95000,82.34000,83.57000,83.09800,0.99%,4932986 +2016-05-26,83.82000,84.48000,83.25000,83.35000,82.87900,-0.26%,4756565 +2016-05-27,83.12000,83.80000,83.01000,83.77000,83.29700,0.50%,3139567 +2016-05-31,83.56000,84.06000,83.15700,83.71000,83.23700,-0.07%,4484473 +2016-06-01,82.07000,83.85000,81.91000,83.45000,82.97900,-0.31%,4171982 +2016-06-02,83.21000,83.37000,82.45000,83.24000,82.77000,-0.25%,3684386 +2016-06-03,83.00000,83.01000,82.12000,82.55000,82.08400,-0.83%,2826860 +2016-06-06,82.86000,83.40000,82.50000,82.83000,82.36200,0.34%,2584773 +2016-06-07,82.98000,83.34000,82.76000,83.14000,82.67000,0.37%,2605421 +2016-06-08,83.13000,83.56000,82.93500,83.35000,82.87900,0.25%,2344614 +2016-06-09,82.81000,83.29000,82.65000,82.73000,82.26300,-0.74%,1852234 +2016-06-10,82.00000,82.59000,81.55000,81.83000,81.36800,-1.09%,2322102 +2016-06-13,81.25000,82.99000,80.80000,81.49000,81.03000,-0.42%,4618082 +2016-06-14,81.12000,81.72000,80.77000,81.09000,80.63200,-0.49%,3540207 +2016-06-15,81.83000,82.61000,81.75000,81.99000,81.52700,1.11%,3574317 +2016-06-16,81.19000,81.84000,80.21000,81.64000,81.17900,-0.43%,3043989 +2016-06-17,81.53000,81.53000,80.17000,80.50000,80.04500,-1.40%,5691308 +2016-06-20,81.48000,82.29000,81.13000,81.22000,80.76100,0.89%,3448294 +2016-06-21,81.57000,81.87000,81.23000,81.63000,81.16900,0.50%,3184235 +2016-06-22,81.56000,81.81000,80.47000,80.62000,80.16500,-1.24%,4222389 +2016-06-23,81.16000,82.32000,80.79000,82.28000,81.81500,2.06%,2777046 +2016-06-24,79.41000,80.51000,78.33000,78.46000,78.01700,-4.64%,6815225 +2016-06-27,77.46000,77.69000,75.51000,76.07000,75.64000,-3.05%,6022007 +2016-06-28,77.55000,77.91000,76.60000,77.55000,77.11200,1.95%,4780790 +2016-06-29,78.25000,79.65000,77.90000,79.00000,78.55400,1.87%,5493585 +2016-06-30,79.35000,79.96000,79.09000,79.41000,78.96100,0.52%,4644277 +2016-07-01,79.59000,80.84500,79.33000,79.83000,79.37900,0.53%,2967233 +2016-07-05,79.10000,79.24000,78.26000,78.67000,78.22600,-1.45%,4163379 +2016-07-06,78.48000,78.73000,77.73000,78.50000,78.05700,-0.22%,4121188 +2016-07-07,78.50000,79.10000,78.39000,78.76000,78.31500,0.33%,3085866 +2016-07-08,79.43000,81.10000,79.30000,80.89000,80.43300,2.70%,3558919 +2016-07-11,81.06000,81.83000,81.05000,81.66000,81.19900,0.95%,2928714 +2016-07-12,81.95000,82.45000,81.21500,81.93000,81.46700,0.33%,3505612 +2016-07-13,82.37000,82.48000,81.28000,81.33000,80.87100,-0.73%,2474912 +2016-07-14,82.00000,82.02000,81.44500,81.56000,81.09900,0.28%,1791515 +2016-07-15,81.86000,81.90600,81.04000,81.40000,80.94000,-0.20%,2253343 +2016-07-18,81.51000,82.07000,81.15000,81.63000,81.16900,0.28%,2177343 +2016-07-19,81.70000,81.79000,81.15000,81.37000,80.91000,-0.32%,2164212 +2016-07-20,82.05000,82.73000,81.42000,82.14000,81.67600,0.95%,4267808 +2016-07-21,82.45000,83.09000,81.43400,81.70000,81.23900,-0.54%,3212068 +2016-07-22,81.99000,82.67000,81.23000,82.55000,82.08400,1.04%,2578699 +2016-07-25,82.58000,82.68000,81.92000,82.19000,81.72600,-0.44%,2633130 +2016-07-26,82.00000,82.19000,81.43000,81.76000,81.29800,-0.52%,3008982 +2016-07-27,81.92000,82.12000,81.05000,81.50000,81.04000,-0.32%,3565798 +2016-07-28,81.92000,82.72000,81.69900,82.33000,81.86500,1.02%,2448207 +2016-07-29,82.25000,82.40500,80.88000,81.80000,81.33800,-0.64%,2996189 +2016-08-01,81.78000,81.80000,80.55000,81.02000,80.56200,-0.95%,4169734 +2016-08-02,80.81000,80.85000,79.60000,80.50000,80.04500,-0.64%,4267708 +2016-08-03,80.53000,80.74000,79.84000,80.41000,79.95600,-0.11%,2657451 +2016-08-04,80.54000,81.12000,80.32000,80.56000,80.10500,0.19%,2467448 +2016-08-05,80.87000,81.33000,80.66000,81.33000,80.87100,0.96%,3033522 +2016-08-08,81.38000,81.52000,81.03500,81.17000,80.71200,-0.20%,2682559 +2016-08-09,81.11000,81.63000,81.00000,81.18000,80.72100,0.01%,2785308 +2016-08-10,81.30000,81.46000,79.94000,80.24000,79.78700,-1.16%,3376183 +2016-08-11,80.42000,81.64000,80.20000,81.48000,81.02000,1.55%,3448562 +2016-08-12,81.31000,81.79000,80.59000,81.63000,81.16900,0.18%,3275061 +2016-08-15,79.35000,79.75000,78.20500,78.92000,78.47400,-3.32%,10886092 +2016-08-16,79.00000,79.00000,77.92000,77.96000,77.52000,-1.22%,4797679 +2016-08-17,77.42000,77.45000,75.87000,76.32000,75.88900,-2.10%,8141093 +2016-08-18,76.37000,77.16000,76.17000,76.91000,76.47600,0.77%,6200158 +2016-08-19,76.72000,77.57000,76.51000,77.48000,77.04200,0.74%,3289533 +2016-08-22,77.48000,77.65000,76.96000,77.25000,76.81400,-0.30%,4059023 +2016-08-23,77.82000,78.28000,77.68000,78.02000,77.57900,1.00%,4328279 +2016-08-24,78.00000,78.69000,77.58000,77.82000,77.38000,-0.26%,3660072 +2016-08-25,78.14000,80.24000,78.11000,80.16000,79.70700,3.01%,7495352 +2016-08-26,80.39000,80.70000,79.46000,80.03000,79.57800,-0.16%,4271485 +2016-08-29,80.21000,80.24000,79.72100,79.92000,79.46900,-0.14%,4582110 +2016-08-30,80.00000,80.22000,79.35000,79.83000,79.37900,-0.11%,3352172 +2016-08-31,80.01000,80.10000,78.94000,79.42000,78.97100,-0.51%,10307094 +2016-09-01,75.45000,76.55000,74.06000,75.91000,75.48100,-4.42%,27418454 +2016-09-02,76.00000,76.47000,74.65000,75.10000,74.67600,-1.07%,8152947 +2016-09-06,74.93000,75.62000,74.55000,75.42000,74.99400,0.43%,5145458 +2016-09-07,75.07000,75.61000,74.58000,75.01000,74.58600,-0.54%,5566832 +2016-09-08,75.00000,75.02000,74.37000,74.88000,74.45700,-0.17%,5122237 +2016-09-09,74.52000,75.69000,74.20000,74.20000,73.78100,-0.91%,6915085 +2016-09-12,73.78000,74.71000,73.50000,74.36000,73.94000,0.22%,5197766 +2016-09-13,73.65000,74.00000,72.65000,73.06000,72.64700,-1.75%,6780285 +2016-09-14,73.06000,74.51000,73.00000,73.82000,73.40300,1.04%,5828730 +2016-09-15,73.52000,74.29500,73.36000,73.99000,73.57200,0.23%,4295459 +2016-09-16,73.76000,73.98000,73.23000,73.29000,72.87600,-0.95%,7317431 +2016-09-19,73.72000,73.78000,72.59500,73.00000,72.58800,-0.40%,3881760 +2016-09-20,73.54000,73.79000,72.66000,72.91000,72.49800,-0.12%,4832961 +2016-09-21,73.22000,74.26000,72.11000,74.18000,73.76100,1.74%,6315838 +2016-09-22,75.00000,75.22000,74.31000,74.59000,74.16900,0.55%,5155738 +2016-09-23,73.09000,73.20000,70.09500,70.39000,69.99200,-5.63%,23176231 +2016-09-26,70.50000,71.21000,69.88000,70.19000,69.79400,-0.28%,11726325 +2016-09-27,69.97000,70.65000,69.81000,70.05000,69.65400,-0.20%,8179528 +2016-09-28,70.39000,71.73000,70.15000,71.62000,71.21500,2.24%,7467027 +2016-09-29,71.60000,72.11600,71.14500,71.20000,70.79800,-0.59%,5323086 +2016-09-30,71.30000,71.79000,71.25000,71.33000,70.92700,0.18%,5806105 +2016-10-03,71.15000,71.50000,70.03000,70.52000,70.12200,-1.14%,4679102 +2016-10-04,70.59000,72.95000,70.22000,72.63000,72.22000,2.99%,11238162 +2016-10-05,68.21000,69.60000,66.77000,68.42000,68.03400,-5.80%,48274024 +2016-10-06,71.05000,72.00000,70.51000,71.26000,70.85800,4.15%,18506032 +2016-10-07,71.25000,71.43000,70.21000,70.91000,70.50900,-0.49%,6707354 +2016-10-10,73.58000,75.73000,73.58000,75.10000,74.67600,5.91%,22522673 +2016-10-11,73.90000,73.92000,71.55000,72.42000,72.01100,-3.57%,16425021 +2016-10-12,72.26000,72.66500,71.84000,72.23000,71.82200,-0.26%,6301738 +2016-10-13,71.38000,71.38000,70.50000,70.63000,70.23100,-2.22%,6686755 +2016-10-14,70.98000,76.16000,69.62000,74.27000,73.85100,5.15%,25004842 +2016-10-17,74.10000,74.74000,72.74000,72.83000,72.41900,-1.94%,8777211 +2016-10-18,74.00000,74.17000,72.60000,72.77000,72.35900,-0.08%,5248408 +2016-10-19,72.61000,75.50000,72.44000,72.82000,72.40900,0.07%,3669345 +2016-10-20,72.97000,72.97000,72.25000,72.59000,72.18000,-0.32%,5054460 +2016-10-21,72.34000,74.26500,72.23000,74.00000,73.58200,1.94%,6789676 +2016-10-24,74.43000,75.34000,74.28000,75.06000,74.63600,1.43%,6329329 +2016-10-25,75.15000,75.26000,74.57000,75.06000,74.63600,,4446881 +2016-10-26,74.65000,76.16000,74.33000,74.95000,74.52700,-0.15%,5748191 +2016-10-27,75.49000,76.16000,74.62000,74.74000,74.31800,-0.28%,4019447 +2016-10-28,74.99000,75.50000,74.82000,75.13000,74.70600,0.52%,4827750 +2016-10-31,75.32000,76.00000,74.87000,75.16000,74.73500,0.04%,4113500 +2016-11-01,75.99000,77.09000,75.24000,75.45000,75.02400,0.39%,7141710 +2016-11-02,75.15000,75.65000,74.91500,75.00000,74.57600,-0.60%,4084406 +2016-11-03,75.04000,75.40000,73.73000,74.14000,73.72100,-1.15%,3883054 +2016-11-04,74.14000,75.18000,73.86000,74.37000,73.95000,0.31%,4280802 +2016-11-07,75.64000,77.00000,75.41000,76.30000,75.86900,2.60%,5977494 +2016-11-08,76.36000,77.04000,76.00100,76.55000,76.11800,0.33%,4030606 +2016-11-09,75.23000,76.55000,74.91000,75.90000,75.47100,-0.85%,6880923 +2016-11-10,76.22000,76.73400,72.27000,73.63000,73.21400,-2.99%,10200232 +2016-11-11,73.80000,75.07000,73.80000,74.59000,74.16900,1.30%,8881786 +2016-11-14,74.91000,75.04000,72.54000,72.76000,72.34900,-2.45%,7241741 +2016-11-15,74.49000,74.73000,73.31000,74.02000,73.60200,1.73%,6216437 +2016-11-16,74.21000,74.61000,73.14000,73.31000,72.89600,-0.96%,10637409 +2016-11-17,73.71000,75.41000,73.32000,75.19000,74.76500,2.56%,12480960 +2016-11-18,79.57000,80.37000,77.26300,77.77000,77.33100,3.43%,19902956 +2016-11-21,78.06000,78.31000,75.80000,76.15000,75.72000,-2.08%,8549806 +2016-11-22,75.74000,76.66000,75.10000,75.57000,75.14300,-0.76%,7873295 +2016-11-23,75.09000,75.20000,73.54000,73.95000,73.53200,-2.14%,8515712 +2016-11-25,73.96000,74.17000,73.50000,73.73000,73.31400,-0.30%,2346501 +2016-11-28,73.55000,73.92800,72.79000,72.93000,72.51800,-1.09%,6436934 +2016-11-29,72.76000,73.32000,72.41000,72.93000,72.51800,,7434904 +2016-11-30,73.21000,73.30000,72.00000,72.00000,71.59300,-1.28%,6261016 +2016-12-01,72.14000,72.22500,68.21000,68.46000,68.07300,-4.92%,10890034 +2016-12-02,66.59000,69.45500,66.43000,68.41000,68.02400,-0.07%,15966303 +2016-12-05,69.09000,71.47000,69.02500,70.80000,70.40000,3.49%,10209575 +2016-12-06,70.79000,71.35000,69.99000,70.62000,70.22100,-0.25%,4234052 +2016-12-07,70.73000,72.00000,70.27000,71.78000,71.37500,1.64%,4918955 +2016-12-08,71.44000,72.27000,71.00000,71.86000,71.45400,0.11%,5422273 +2016-12-09,72.00000,72.22000,70.61000,71.17000,70.76800,-0.96%,5126808 +2016-12-12,70.82000,70.85000,69.58000,70.38000,69.98200,-1.11%,6100666 +2016-12-13,70.44000,72.13000,70.35000,71.61000,71.20600,1.75%,5895408 +2016-12-14,71.71000,71.87000,71.13000,71.33000,70.92700,-0.39%,5070513 +2016-12-15,71.20000,71.95000,70.15000,70.23000,69.83300,-1.54%,4740212 +2016-12-16,70.48000,70.64000,69.62000,69.86000,69.46500,-0.53%,7224315 +2016-12-19,70.00000,70.07000,69.13000,69.51000,69.11700,-0.50%,4525746 +2016-12-20,69.96000,70.06000,69.13000,69.86000,69.46500,0.50%,5262100 +2016-12-21,69.96000,70.35000,69.31000,70.11000,69.71400,0.36%,3512916 +2016-12-22,69.78000,70.06000,69.22000,69.90000,69.50500,-0.30%,3467721 +2016-12-23,69.69000,70.01000,69.31000,69.87000,69.47500,-0.04%,2274299 +2016-12-27,69.84000,70.42600,69.64000,69.85000,69.45500,-0.03%,2939585 +2016-12-28,69.85000,70.06000,68.85000,69.09000,68.70000,-1.09%,4312687 +2016-12-29,68.85000,69.81800,68.77000,69.15000,68.75900,0.09%,3229058 +2016-12-30,69.36000,69.38000,68.23000,68.46000,68.07300,-1.00%,4523257 +2017-01-03,69.29000,70.86000,69.00000,70.54000,70.14200,3.04%,8112161 +2017-01-04,71.08000,73.06500,70.76000,72.80000,72.38900,3.20%,9287450 +2017-01-05,72.81000,73.66000,72.53000,72.79000,72.37900,-0.01%,4695604 +2017-01-06,72.89000,74.13000,72.55000,73.80000,73.38300,1.39%,4466130 +2017-01-09,74.05000,74.44500,73.51000,73.96000,73.54200,0.22%,3932851 +2017-01-10,74.12000,74.30000,73.44000,73.98000,73.56200,0.03%,3994812 +2017-01-11,74.27000,76.08000,74.06000,75.77000,75.34200,2.42%,7591333 +2017-01-12,75.17000,75.75000,74.00000,75.21000,74.78500,-0.74%,4681590 +2017-01-13,74.84000,75.78000,74.70000,75.64000,75.21300,0.57%,3689839 +2017-01-17,75.30000,75.30000,74.37000,75.02000,74.59600,-0.82%,3152473 +2017-01-18,75.59000,76.22000,75.08000,75.78000,75.35200,1.01%,3969467 +2017-01-19,75.72000,76.17000,75.34000,75.57000,75.14300,-0.28%,3274267 +2017-01-20,75.76000,76.12000,75.43300,76.03000,75.60100,0.61%,4593553 +2017-01-23,75.70000,76.95500,75.70000,76.16000,75.73000,0.17%,3770858 +2017-01-24,76.32000,77.46000,75.95000,77.11000,76.67400,1.25%,3730275 +2017-01-25,77.53000,78.59000,77.25000,78.47000,78.02700,1.76%,5690443 +2017-01-26,79.00000,79.08500,77.28000,77.95000,77.51000,-0.66%,4121202 +2017-01-27,78.19000,78.57000,77.92100,78.21000,77.76800,0.33%,2219281 +2017-01-30,77.80000,78.78000,77.10000,78.71000,78.26500,0.64%,4963184 +2017-01-31,78.45000,80.00000,78.17000,79.10000,78.65300,0.50%,7835236 +2017-02-01,78.91000,79.30000,77.45000,78.58000,78.13600,-0.66%,6199561 +2017-02-02,78.33000,80.26000,77.89000,80.13000,79.67700,1.97%,7676117 +2017-02-03,80.39000,80.71000,79.81000,80.21000,79.75700,0.10%,4975239 +2017-02-06,80.02000,80.12000,79.35000,79.75000,79.30000,-0.57%,2663117 +2017-02-07,80.28000,80.53000,79.54000,80.21000,79.75700,0.58%,3627231 +2017-02-08,80.00000,80.83000,79.63000,80.70000,80.24400,0.61%,2567545 +2017-02-09,80.50000,81.98000,80.49000,81.03000,80.57200,0.41%,5148175 +2017-02-10,81.41000,82.00000,80.54000,80.64000,80.18500,-0.48%,3061931 +2017-02-13,81.18000,81.30000,80.46100,80.91000,80.45300,0.33%,4327751 +2017-02-14,80.95000,81.30000,80.56000,80.92000,80.46300,0.01%,4809545 +2017-02-15,81.23000,82.83000,80.89000,81.67000,81.20900,0.93%,5271923 +2017-02-16,81.52000,81.71500,80.50000,80.82000,80.36400,-1.04%,5234718 +2017-02-17,80.57000,81.47000,80.25000,81.47000,81.01000,0.80%,3674149 +2017-02-21,81.68000,82.42000,81.29100,82.18000,81.71600,0.87%,4324431 +2017-02-22,82.00000,82.39000,81.71000,82.08000,81.61600,-0.12%,2741390 +2017-02-23,82.33000,83.12500,81.82500,82.07000,81.60600,-0.01%,5595150 +2017-02-24,81.41000,81.82000,80.97000,81.78000,81.31800,-0.35%,4432937 +2017-02-27,81.63000,81.92000,80.90000,81.54000,81.07900,-0.29%,3287490 +2017-02-28,81.50000,81.83000,80.68800,81.35000,80.89100,-0.23%,10456382 +2017-03-01,82.87000,84.40000,82.11000,83.81000,83.33700,3.02%,14319226 +2017-03-02,83.56000,83.70000,82.35000,82.67000,82.20300,-1.36%,5884825 +2017-03-03,82.00000,82.59000,81.65000,82.22000,81.75600,-0.54%,6223579 +2017-03-06,81.76000,82.72000,81.62000,82.50000,82.03400,0.34%,5328540 +2017-03-07,83.36000,84.39000,82.81000,82.97000,82.50100,0.57%,5431284 +2017-03-08,82.96000,83.84000,82.93600,83.48000,83.00800,0.61%,3734027 +2017-03-09,83.19000,83.58000,82.81000,83.28000,82.81000,-0.24%,3646871 +2017-03-10,83.56000,83.95000,83.24000,83.51000,83.03800,0.28%,3929310 +2017-03-13,83.47000,83.74000,83.08000,83.61000,83.13800,0.12%,3463682 +2017-03-14,83.42000,83.62000,82.73000,83.51000,83.03800,-0.12%,2933549 +2017-03-15,83.56000,83.77000,82.99500,83.48000,83.00800,-0.04%,3074122 +2017-03-16,83.95000,84.00000,83.27000,83.52000,83.04800,0.05%,3762071 +2017-03-17,83.94000,83.98000,83.02000,83.03000,82.56100,-0.59%,7828206 +2017-03-20,83.03000,83.63000,82.81000,82.90000,82.43200,-0.16%,3428659 +2017-03-21,83.00000,83.18000,81.37000,81.55000,81.08900,-1.63%,4206223 +2017-03-22,81.69000,81.97000,81.14000,81.88000,81.41800,0.40%,3057020 +2017-03-23,82.00000,82.40000,81.46000,81.52000,81.06000,-0.44%,3056723 +2017-03-24,81.88000,82.25000,81.29000,81.61000,81.14900,0.11%,3701775 +2017-03-27,81.00000,81.79000,80.50000,81.61000,81.14900,,3403008 +2017-03-28,81.44000,82.35000,81.30000,82.14000,81.67600,0.65%,3215914 +2017-03-29,82.04000,82.44000,81.66000,82.38000,81.91500,0.29%,2873958 +2017-03-30,82.25000,82.59000,82.01500,82.56000,82.09400,0.22%,3483003 +2017-03-31,82.27000,82.93000,82.19000,82.49000,82.02400,-0.08%,3174023 +2017-04-03,82.61000,82.98000,81.55000,82.31000,81.84500,-0.22%,4224315 +2017-04-04,82.74000,83.12500,82.53000,82.97000,82.50100,0.80%,4441431 +2017-04-05,83.19000,86.42000,83.01000,85.34000,84.85800,2.86%,13289314 +2017-04-06,85.42000,85.45000,84.37000,85.00000,84.52000,-0.40%,5014395 +2017-04-07,84.70000,84.85000,83.82000,84.38000,83.90300,-0.73%,4876378 +2017-04-10,84.13000,84.61000,83.86000,84.24000,83.76400,-0.17%,3401299 +2017-04-11,84.07000,84.27000,83.30000,83.86000,83.38600,-0.45%,2536141 +2017-04-12,83.83000,84.08000,83.20000,83.37000,82.89900,-0.58%,3098350 +2017-04-13,83.20000,84.06000,83.13000,83.13000,82.66000,-0.29%,2594688 +2017-04-17,83.25000,84.23000,83.00000,84.20000,83.72400,1.29%,2960969 +2017-04-18,84.00000,84.40000,83.53000,83.71000,83.23700,-0.58%,2498628 +2017-04-19,84.08000,84.21000,83.35000,83.50000,83.02800,-0.25%,2840595 +2017-04-20,83.95000,84.36000,83.46000,84.05000,83.57500,0.66%,4012735 +2017-04-21,84.01000,84.40000,83.65000,83.79000,83.31700,-0.31%,2946068 +2017-04-24,84.51000,84.65000,83.75000,84.17000,83.69500,0.45%,3193845 +2017-04-25,84.57000,85.13000,84.35000,84.75000,84.27100,0.69%,2992437 +2017-04-26,84.75000,85.12000,84.39000,84.95000,84.47000,0.24%,2154263 +2017-04-27,85.38000,86.32000,85.29000,85.85000,85.36500,1.06%,2941024 +2017-04-28,85.78000,86.22000,85.28000,86.12000,85.63400,0.31%,2914670 +2017-05-01,86.25000,86.88000,86.25000,86.66000,86.17100,0.63%,3286580 +2017-05-02,86.79000,87.20000,86.11000,87.09000,86.59800,0.50%,3490387 +2017-05-03,86.97000,87.05600,86.19000,86.55000,86.06100,-0.62%,2761715 +2017-05-04,86.75000,87.13000,86.29000,86.52000,86.03100,-0.03%,2138432 +2017-05-05,86.44000,86.98000,86.22000,86.97000,86.47900,0.52%,2586538 +2017-05-08,86.93000,87.17000,86.62000,86.86000,86.36900,-0.13%,2150315 +2017-05-09,87.03000,87.62000,86.90000,87.13000,86.63800,0.31%,2883272 +2017-05-10,87.38000,87.62000,86.89500,87.31000,86.81700,0.21%,2920685 +2017-05-11,87.38000,87.95000,86.57000,87.71000,87.21500,0.46%,2685988 +2017-05-12,87.97000,89.28000,87.57000,89.04000,88.53700,1.52%,5559800 +2017-05-15,89.27000,89.94000,89.05000,89.80000,89.29300,0.85%,4049443 +2017-05-16,90.01000,90.28000,89.41000,89.75000,89.24300,-0.06%,6412583 +2017-05-17,89.06000,89.33000,87.57000,87.84000,87.34400,-2.13%,5563710 +2017-05-18,87.88000,88.40000,87.17000,87.75000,87.25400,-0.10%,9446547 +2017-05-19,90.95000,91.00000,86.44000,87.40000,86.90600,-0.40%,15613432 +2017-05-22,87.54000,89.04900,86.87000,88.94000,88.43800,1.76%,6020003 +2017-05-23,88.73000,89.25000,88.16000,88.49000,87.99000,-0.51%,4340777 +2017-05-24,88.43000,89.72000,88.33000,89.60000,89.09400,1.25%,4577242 +2017-05-25,89.97000,91.81000,89.91000,91.27000,90.75400,1.86%,7376085 +2017-05-26,90.93000,91.10000,90.46000,90.83000,90.31700,-0.48%,5273074 +2017-05-30,90.50000,91.07000,90.47000,90.86000,90.34700,0.03%,4625135 +2017-05-31,90.69000,90.97000,89.48000,89.64000,89.13400,-1.34%,5965643 +2017-06-01,90.00000,90.64000,89.32000,90.05000,89.54100,0.46%,4835649 +2017-06-02,90.24000,91.09000,89.83000,90.86000,90.34700,0.90%,4957135 +2017-06-05,91.00000,91.88000,90.75000,91.38000,90.86400,0.57%,5491979 +2017-06-06,91.00000,91.95000,90.80000,91.10000,90.58500,-0.31%,4251554 +2017-06-07,91.45000,91.99000,90.62000,91.39000,90.87400,0.32%,3471212 +2017-06-08,91.34000,91.62000,90.59000,91.25000,90.73500,-0.15%,3788753 +2017-06-09,91.09000,91.22000,85.22600,87.27000,86.77700,-4.36%,11663698 +2017-06-12,86.12000,86.84000,83.55000,86.18000,85.69300,-1.25%,9274059 +2017-06-13,87.83000,88.31000,86.80000,87.27000,86.77700,1.26%,5294016 +2017-06-14,87.69000,88.09000,86.06000,87.17000,86.67800,-0.11%,3478306 +2017-06-15,85.99000,86.38000,84.89500,86.27000,85.78300,-1.03%,6640892 +2017-06-16,86.08000,86.98000,85.86000,86.00000,85.51400,-0.31%,7965874 +2017-06-19,86.69000,87.71000,86.62000,87.54000,87.04600,1.79%,4826102 +2017-06-20,87.63000,87.79000,86.79000,86.92000,86.42900,-0.71%,3080563 +2017-06-21,87.50000,87.80000,86.43000,87.56000,87.06500,0.74%,3781544 +2017-06-22,87.87000,89.00000,87.24000,88.47000,87.97000,1.04%,4402362 +2017-06-23,88.29000,88.86000,87.51000,88.62000,88.11900,0.17%,4700761 +2017-06-26,88.80000,89.80000,87.70000,88.11000,87.61200,-0.58%,4865540 +2017-06-27,88.00000,89.28000,87.11000,87.68000,87.18500,-0.49%,5370766 +2017-06-28,88.28000,88.47000,86.69000,88.09000,87.59200,0.47%,4242752 +2017-06-29,87.65000,87.67000,85.83000,86.80000,86.31000,-1.46%,5191118 +2017-06-30,86.80000,87.25000,86.30000,86.60000,86.11100,-0.23%,3922225 +2017-07-03,87.01000,87.10000,85.12000,86.10000,85.61400,-0.58%,2740355 +2017-07-05,86.28000,87.51000,86.10000,87.50000,87.00600,1.63%,4717087 +2017-07-06,86.62000,87.47000,86.34000,86.85000,86.35900,-0.74%,3269025 +2017-07-07,87.20000,88.45000,87.18500,87.92000,87.42300,1.23%,2365309 +2017-07-10,87.86000,88.64000,87.47000,88.50000,88.00000,0.66%,2332101 +2017-07-11,88.26000,88.65000,87.67000,88.35000,87.85100,-0.17%,2406658 +2017-07-12,89.22000,90.41000,88.85000,90.40000,89.88900,2.32%,4259219 +2017-07-13,90.56000,90.77000,89.50000,89.57000,89.06400,-0.92%,3203891 +2017-07-14,89.79000,90.17000,89.54000,90.00000,89.49200,0.48%,1971857 +2017-07-17,89.98000,90.26000,89.27000,89.29000,88.78600,-0.79%,2473469 +2017-07-18,89.00000,89.40000,88.62000,89.27000,88.76600,-0.02%,3813143 +2017-07-19,89.35000,90.13000,88.80000,89.56000,89.05400,0.32%,4454916 +2017-07-20,89.71000,90.63000,89.42000,90.54000,90.02900,1.09%,3451540 +2017-07-21,90.34000,90.63000,89.54000,89.69000,89.18300,-0.94%,2912121 +2017-07-24,89.65000,89.81000,88.96000,89.67000,89.16400,-0.02%,2393457 +2017-07-25,89.73000,90.82000,89.24000,90.63000,90.11800,1.07%,3311877 +2017-07-26,90.63000,91.20000,90.15000,91.07000,90.55600,0.49%,3631234 +2017-07-27,91.25000,92.13000,89.09000,90.51000,89.99900,-0.61%,3570875 +2017-07-28,90.00000,91.12000,89.70000,90.62000,90.10800,0.12%,2089681 +2017-07-31,90.81000,91.05000,89.87000,90.80000,90.28700,0.20%,2907187 +2017-08-01,91.37000,91.78000,90.89000,91.22000,90.70500,0.46%,3155687 +2017-08-02,91.35000,91.35000,88.99000,89.89000,89.38200,-1.46%,3630940 +2017-08-03,90.00000,90.43000,89.42000,90.35000,89.84000,0.51%,2350429 +2017-08-04,90.61000,90.87000,90.25000,90.45000,89.93900,0.11%,1979928 +2017-08-07,90.55000,90.70000,90.12000,90.50000,89.98900,0.06%,1896803 +2017-08-08,90.18000,90.89000,89.54000,90.26000,89.75000,-0.27%,2363613 +2017-08-09,89.64000,90.47000,89.62000,90.12000,89.61100,-0.16%,3052805 +2017-08-10,89.67000,89.92000,87.55000,87.63000,87.13500,-2.76%,3902112 +2017-08-11,87.55000,88.66000,87.26000,88.29000,87.79100,0.75%,2881535 +2017-08-14,89.29000,90.65000,89.10000,90.25000,89.74000,2.22%,4886426 +2017-08-15,90.35000,91.11000,90.09000,90.70000,90.18800,0.50%,2507075 +2017-08-16,91.05000,92.40000,90.82000,92.24000,91.71900,1.70%,4245615 +2017-08-17,92.00000,92.49000,90.74500,90.88000,90.36700,-1.47%,3569700 +2017-08-18,90.82000,91.35000,90.28000,90.76000,90.24700,-0.13%,3033028 +2017-08-21,90.95000,91.80000,90.57000,91.76000,91.24200,1.10%,3502659 +2017-08-22,92.43000,93.44000,92.05000,92.95000,92.42500,1.30%,9954230 +2017-08-23,92.14000,94.63000,91.30000,93.07000,92.54400,0.13%,12009835 +2017-08-24,93.70000,94.31000,93.35000,94.15000,93.61800,1.16%,5463617 +2017-08-25,94.00000,95.23000,93.87000,94.10000,93.56900,-0.05%,5300859 +2017-08-28,94.08000,94.19000,92.85000,93.66000,93.13100,-0.47%,5513571 +2017-08-29,92.75000,94.12000,92.50000,93.83000,93.30000,0.18%,3237531 +2017-08-30,93.83000,95.18000,93.59000,94.86000,94.32400,1.10%,3770179 +2017-08-31,94.94000,95.66000,94.35000,95.49000,94.95100,0.66%,5066782 +2017-09-01,95.75000,96.17000,95.19000,96.01000,95.46800,0.54%,3678547 +2017-09-05,95.36000,96.49000,95.13000,96.18000,95.63700,0.18%,4069504 +2017-09-06,96.16000,96.32000,95.25000,95.82000,95.27900,-0.37%,4092041 +2017-09-07,96.09000,97.52000,95.88000,96.73000,96.18400,0.95%,4875504 +2017-09-08,96.62000,97.19000,96.38000,96.43000,95.88500,-0.31%,3309266 +2017-09-11,96.95000,98.22000,96.95000,97.71000,97.15800,1.33%,4433328 +2017-09-12,97.59000,97.62000,96.15000,96.85000,96.30300,-0.88%,4654056 +2017-09-13,96.89000,96.90000,95.36000,95.61000,95.07000,-1.28%,5599036 +2017-09-14,95.38000,95.74000,94.51000,95.30000,94.76200,-0.32%,5002850 +2017-09-15,95.51000,95.62000,94.17000,94.63000,94.09600,-0.70%,6059851 +2017-09-18,94.94000,96.18000,94.74000,95.74000,95.19900,1.17%,5988001 +2017-09-19,95.97000,96.21200,95.16000,95.35000,94.81100,-0.41%,3514110 +2017-09-20,95.08000,95.36000,94.05000,95.21000,94.67200,-0.15%,3297106 +2017-09-21,94.82000,95.10000,94.17000,94.86000,94.32400,-0.37%,2395999 +2017-09-22,94.79000,95.35000,94.55500,94.94000,94.40400,0.08%,2247103 +2017-09-25,94.87000,94.89000,92.11000,92.47000,91.94800,-2.60%,5805051 +2017-09-26,92.95000,93.67000,92.12000,92.34000,91.81800,-0.14%,4550948 +2017-09-27,92.91000,93.66000,92.62000,93.21000,92.68400,0.94%,2903345 +2017-09-28,93.21000,93.25000,92.43100,92.60000,92.07700,-0.65%,3017557 +2017-09-29,92.77000,93.47000,92.62000,93.42000,92.89200,0.89%,4622036 +2017-10-02,93.72000,94.84000,93.45000,93.94000,93.40900,0.56%,2736341 +2017-10-03,94.17000,95.45000,93.95000,95.36000,94.82100,1.51%,4991930 +2017-10-04,95.20000,95.73000,94.73300,95.52000,94.98000,0.17%,3124932 +2017-10-05,95.50000,95.88000,94.68000,95.73000,95.18900,0.22%,3949662 +2017-10-06,95.55000,96.57000,95.46500,96.32000,95.77600,0.62%,4402017 +2017-10-09,96.33000,96.76000,95.98000,96.27000,95.72600,-0.05%,2012304 +2017-10-10,96.27000,96.46000,95.22000,95.39000,94.85100,-0.91%,2028876 +2017-10-11,95.39000,96.01000,94.83000,96.01000,95.46800,0.65%,2595456 +2017-10-12,96.14000,97.23000,95.84000,96.74000,96.19400,0.76%,3088230 +2017-10-13,97.15000,97.63000,96.69000,96.94000,96.39200,0.21%,2476933 +2017-10-16,96.94500,97.58000,96.92000,97.15000,96.60100,0.22%,2540282 +2017-10-17,96.96000,97.00000,95.93000,96.72000,96.17400,-0.44%,2513108 +2017-10-18,96.97000,97.07000,96.05000,96.44000,95.89500,-0.29%,2856266 +2017-10-19,96.40000,97.23400,96.11000,97.19000,96.64100,0.78%,2541533 +2017-10-20,97.54000,99.18000,97.33000,98.90000,98.34100,1.76%,4577810 +2017-10-23,99.07000,99.44000,98.30000,98.44000,97.88400,-0.47%,4023389 +2017-10-24,98.25000,98.72000,97.81000,98.66000,98.10300,0.22%,3635174 +2017-10-25,98.40000,99.63000,98.31000,99.61000,99.04700,0.96%,4283013 +2017-10-26,99.82000,100.76000,99.30000,100.05000,99.48500,0.44%,3859537 +2017-10-27,100.72000,101.98000,100.18000,100.70000,100.13100,0.65%,4026219 +2017-10-30,100.70000,100.98000,99.91000,100.70000,100.13100,,2369623 +2017-10-31,101.13000,102.44500,100.84000,102.34000,101.76200,1.63%,4945233 +2017-11-01,103.67000,103.92000,101.30000,101.95000,101.37400,-0.38%,3752768 +2017-11-02,102.05000,103.37000,101.76000,102.60000,102.02100,0.64%,3196862 +2017-11-03,102.86000,103.07000,101.70000,102.71000,102.13000,0.11%,3262216 +2017-11-06,102.92000,103.14000,101.58000,102.42000,101.84200,-0.28%,6906713 +2017-11-07,104.94000,105.00000,101.75000,102.72000,102.14000,0.29%,5267223 +2017-11-08,102.95000,105.25000,102.90000,105.03000,104.43700,2.25%,6650984 +2017-11-09,104.33000,104.44000,102.41000,103.60000,103.01500,-1.36%,5104133 +2017-11-10,103.41000,105.38000,102.83000,105.24000,104.64600,1.58%,4673812 +2017-11-13,105.00000,105.96000,105.00000,105.78000,105.18300,0.51%,4594122 +2017-11-14,105.64000,106.37000,105.06000,106.23000,105.63000,0.43%,1111590 +2017-11-15,105.90000,107.00000,105.06000,105.43000,104.83500,-0.75%,925120 +2017-11-16,106.23000,107.36000,106.17500,107.03000,106.42500,1.52%,3683859 +2017-11-17,107.19000,107.87000,106.73000,107.58000,106.97200,0.51%,4265981 +2017-11-20,108.70000,109.00000,107.01000,107.37000,106.76400,-0.20%,5418677 +2017-11-21,108.75000,109.19000,107.79000,108.80000,108.18500,1.33%,9979796 +2017-11-22,106.85000,107.49000,106.05000,106.83000,106.22700,-1.81%,9003551 +2017-11-24,107.40000,107.59500,106.41000,107.15000,106.54500,0.30%,4000003 +2017-11-27,106.79000,107.28000,105.86000,106.58000,105.97800,-0.53%,5106169 +2017-11-28,106.10000,106.89000,105.79100,106.46000,105.85900,-0.11%,4718996 +2017-11-29,105.75000,105.88000,102.79000,103.53000,102.94500,-2.75%,6850995 +2017-11-30,103.59000,104.51000,102.77000,104.32000,103.73100,0.76%,5201804 +2017-12-01,103.86000,104.83000,102.83000,103.83000,103.24400,-0.47%,4797612 +2017-12-04,104.60000,104.74000,99.83000,99.85000,99.28600,-3.83%,9110560 +2017-12-05,99.55000,101.66000,98.68000,100.69000,100.12100,0.84%,5300946 +2017-12-06,100.26000,103.33000,100.00000,102.92000,102.33900,2.21%,4279848 +2017-12-07,103.13000,104.14000,102.64000,104.07000,103.48200,1.12%,3850689 +2017-12-08,105.00000,105.35000,103.21000,103.44000,102.85600,-0.61%,3972355 +2017-12-11,104.39000,104.72000,103.37000,104.54000,103.95000,1.06%,2712445 +2017-12-12,104.95000,105.06000,103.28000,103.67000,103.08400,-0.83%,4626730 +2017-12-13,103.82000,104.60000,103.71000,103.94000,103.35300,0.26%,3968821 +2017-12-14,104.20000,105.20000,103.94000,104.24000,103.65100,0.29%,4444606 +2017-12-15,104.76000,105.65000,103.31000,105.48000,104.88400,1.19%,6981818 +2017-12-18,105.40000,105.88000,104.79000,105.08000,104.48600,-0.38%,3446382 +2017-12-19,104.59000,105.17000,103.48000,104.26000,103.67100,-0.78%,3919353 +2017-12-20,104.26000,104.50000,102.81000,103.39000,102.80600,-0.83%,3485225 +2017-12-21,103.73000,104.04000,103.33000,103.62000,103.03500,0.22%,2399836 +2017-12-22,103.29000,103.50000,102.02000,102.63000,102.05000,-0.96%,3505014 +2017-12-26,102.16000,102.60000,101.32000,102.54000,101.96100,-0.09%,2520999 +2017-12-27,102.59000,102.81000,102.09000,102.65000,102.07000,0.11%,1967352 +2017-12-28,102.64000,102.90000,102.36000,102.79000,102.20900,0.14%,2086669 +2017-12-29,102.61000,103.17000,102.21000,102.23000,101.65300,-0.54%,2448414 +2018-01-02,102.88000,104.70000,102.27000,104.41000,103.82000,2.13%,4367522 +2018-01-03,104.90000,106.14000,104.62000,105.29000,104.69500,0.84%,3645775 +2018-01-04,106.00000,107.66000,105.77000,106.68000,106.07700,1.32%,4480624 +2018-01-05,107.76000,108.30000,107.20000,108.10000,107.48900,1.33%,3292050 +2018-01-08,108.00000,109.14000,107.57000,108.86000,108.24500,0.70%,2920239 +2018-01-09,109.00000,109.34000,108.25000,109.15000,108.53400,0.27%,3301150 +2018-01-10,108.68000,109.49000,108.23000,108.80000,108.18500,-0.32%,2881133 +2018-01-11,109.00000,109.40000,108.67000,109.10000,108.48400,0.28%,2597928 +2018-01-12,109.23000,110.71000,108.91000,110.24000,109.61700,1.04%,5734677 +2018-01-16,110.85000,111.44000,108.23000,108.89000,108.27500,-1.22%,5267936 +2018-01-17,109.75000,110.38000,109.23000,110.04000,109.41800,1.06%,4079574 +2018-01-18,110.23000,112.17000,110.22000,111.77000,111.13900,1.57%,3752040 +2018-01-19,112.21000,112.40000,111.61000,111.93000,111.29800,0.14%,3023779 +2018-01-22,111.63000,112.96000,111.01000,112.89000,112.25200,0.86%,2193750 +2018-01-23,113.18000,113.76000,112.68000,113.24000,112.60000,0.31%,2746621 +2018-01-24,113.63000,113.84000,112.50000,112.85000,112.21300,-0.34%,3970974 +2018-01-25,113.28000,113.47000,111.90000,111.96000,111.32800,-0.79%,4477944 +2018-01-26,112.72000,113.92000,112.03000,113.70000,113.05800,1.55%,3840374 +2018-01-29,113.70000,114.41000,112.85000,113.30000,112.66000,-0.35%,3102427 +2018-01-30,112.42000,113.45000,111.84000,112.23000,111.59600,-0.94%,3699992 +2018-01-31,113.06000,114.52000,112.64000,113.91000,113.26700,1.50%,3982841 +2018-02-01,113.30000,114.27000,112.53000,112.74000,112.10300,-1.03%,4027010 +2018-02-02,112.03000,112.35000,110.71000,110.78000,110.15400,-1.74%,4151937 +2018-02-05,109.15000,111.61000,107.50000,107.65000,107.04200,-2.83%,5853695 +2018-02-06,105.01000,109.62000,103.69000,109.57000,108.95100,1.78%,6826342 +2018-02-07,109.07000,112.29000,108.81000,110.05000,109.42800,0.44%,4480815 +2018-02-08,110.10000,110.18000,104.00000,104.03000,103.44200,-5.47%,6744217 +2018-02-09,105.32000,108.11000,102.37000,106.98000,106.37600,2.84%,6578053 +2018-02-12,107.70000,109.48000,106.26000,108.55000,107.93700,1.47%,4553546 +2018-02-13,108.01000,108.08000,105.93000,107.69000,107.08200,-0.79%,7519553 +2018-02-14,106.73000,109.22000,106.73000,109.02000,108.40400,1.24%,7386930 +2018-02-15,112.31000,113.43000,110.05000,113.12000,112.48100,3.76%,8306817 +2018-02-16,112.84000,114.15000,112.67000,112.86000,112.22300,-0.23%,4487228 +2018-02-20,112.45000,115.26000,112.28000,114.35000,113.70400,1.32%,4263097 +2018-02-21,114.77000,115.67000,114.17000,114.48000,113.83300,0.11%,4961083 +2018-02-22,114.52000,115.00000,112.48000,113.00000,112.36200,-1.29%,4761405 +2018-02-23,113.63000,114.96000,112.74000,114.96000,114.31100,1.73%,4104870 +2018-02-26,116.11000,116.80000,115.37000,116.65000,115.99100,1.47%,5385157 +2018-02-27,117.30000,117.61000,115.76000,116.47000,115.81200,-0.15%,5835472 +2018-02-28,117.00000,118.15000,116.22000,116.25000,115.59300,-0.19%,8566561 +2018-03-01,120.91000,122.47000,118.05000,119.43000,118.75500,2.74%,15555500 +2018-03-02,118.65000,122.33000,117.64000,121.92000,121.23100,2.08%,10627548 +2018-03-05,120.00000,122.94000,119.66000,122.50000,121.80800,0.48%,10121251 +2018-03-06,122.87000,124.69000,122.75000,124.48000,123.77700,1.62%,8154828 +2018-03-07,123.38000,125.77000,123.18000,125.33000,124.62200,0.68%,6750393 +2018-03-08,125.76000,127.29000,125.70000,126.36000,125.64600,0.82%,5913213 +2018-03-09,127.19000,127.50000,126.25000,127.41000,126.69000,0.83%,5630018 +2018-03-12,127.87000,128.20000,126.78000,126.78000,126.06400,-0.49%,5458766 +2018-03-13,127.89000,128.11000,125.73000,126.73000,126.01400,-0.04%,4583770 +2018-03-14,127.05000,128.87000,126.51000,127.99000,127.26700,0.99%,4869252 +2018-03-15,128.00000,128.46000,126.67000,127.22000,126.50100,-0.60%,4353016 +2018-03-16,127.29000,127.95000,125.69000,125.97000,125.25900,-0.98%,6515352 +2018-03-19,125.03000,125.76000,123.47000,124.98000,124.27400,-0.79%,6805787 +2018-03-20,124.59000,126.83000,124.45000,125.12000,124.41300,0.11%,6712556 +2018-03-21,121.56000,124.02000,120.20000,121.70000,121.01300,-2.73%,14699171 +2018-03-22,120.40000,120.66000,117.44000,118.04000,117.37300,-3.01%,10592840 +2018-03-23,118.01000,118.08000,114.31000,114.43000,113.78400,-3.06%,10642454 +2018-03-26,118.24000,119.26000,115.04000,118.97000,118.29800,3.97%,13037387 +2018-03-27,120.09000,120.16000,112.72000,113.81000,113.16700,-4.34%,8194019 +2018-03-28,113.15000,114.86000,111.34000,112.88000,112.24200,-0.82%,6489512 +2018-03-29,113.91000,117.26000,112.52000,116.30000,115.64300,3.03%,7794691 +2018-04-02,115.91000,117.68000,113.61000,115.30000,114.64900,-0.86%,6461251 +2018-04-03,116.76000,117.45000,114.60000,116.49000,115.83200,1.03%,5193332 +2018-04-04,114.06000,119.68000,114.00000,119.48000,118.80500,2.57%,6389309 +2018-04-05,120.40000,121.04000,118.67000,119.04000,118.36800,-0.37%,5052398 +2018-04-06,118.10000,118.98000,114.95000,116.10000,115.44400,-2.47%,5385492 +2018-04-09,117.14000,119.23000,117.14000,117.19000,116.52800,0.94%,4104150 +2018-04-10,118.92000,120.12000,117.68000,119.49000,118.81500,1.96%,3761181 +2018-04-11,119.33000,120.71000,118.87000,119.16000,118.48700,-0.28%,3059409 +2018-04-12,120.00000,121.73000,119.34000,121.40000,120.71400,1.88%,4419885 +2018-04-13,121.94000,121.94000,118.50000,119.01000,118.33800,-1.97%,4933058 +2018-04-16,120.95000,120.98000,118.66000,119.41000,118.73600,0.34%,4464686 +2018-04-17,120.40000,123.86000,120.01000,123.35000,122.65300,3.30%,5524566 +2018-04-18,123.53000,124.74000,122.23000,124.46000,123.75700,0.90%,4321753 +2018-04-19,124.04000,124.52000,123.18000,124.06000,123.35900,-0.32%,3656957 +2018-04-20,124.01000,124.38000,122.05000,122.82000,122.12600,-1.00%,2971019 +2018-04-23,123.19000,124.57000,121.24000,121.89000,121.20200,-0.76%,3932668 +2018-04-24,123.34000,123.53000,116.91000,117.88000,117.21400,-3.29%,5379304 +2018-04-25,117.77000,118.23000,115.04000,117.32000,116.65700,-0.48%,4972939 +2018-04-26,118.70000,122.07000,118.16000,120.83000,120.14800,2.99%,4998816 +2018-04-27,121.63000,121.64000,119.55000,120.22000,119.54100,-0.50%,3801182 +2018-04-30,120.87000,121.70000,119.78000,120.99000,120.30700,0.64%,2788268 +2018-05-01,120.88000,123.32000,120.42000,123.11000,122.41500,1.75%,3873908 +2018-05-02,122.29000,123.97000,121.74000,122.82000,122.12600,-0.24%,3671020 +2018-05-03,122.62000,125.00000,121.67000,124.41000,123.70700,1.29%,4435617 +2018-05-04,124.38000,125.84000,122.98000,125.12000,124.41300,0.57%,6341164 +2018-05-07,125.79000,127.69000,125.46000,126.97000,126.25300,1.48%,4341967 +2018-05-08,126.59000,128.96000,126.50000,128.75000,128.02300,1.40%,4467772 +2018-05-09,128.88000,129.74000,127.33000,129.73000,128.99700,0.76%,4605347 +2018-05-10,129.95000,131.00000,129.05000,130.62000,129.88200,0.69%,3772425 +2018-05-11,130.00000,130.85000,128.89000,130.63000,129.89200,0.01%,3233163 +2018-05-14,130.79000,131.00000,127.16000,127.69000,126.96900,-2.25%,4169825 +2018-05-15,126.93000,128.59000,126.09000,128.13000,127.40600,0.34%,2933123 +2018-05-16,128.71000,128.97000,127.92000,128.77000,128.04300,0.50%,2439933 +2018-05-17,129.19000,129.46000,125.55000,126.05000,125.33800,-2.11%,5556999 +2018-05-18,126.06000,127.72000,125.87000,126.96000,126.24300,0.72%,3612262 +2018-05-21,128.00000,128.35000,126.00000,126.37000,125.65600,-0.46%,2887179 +2018-05-22,126.66000,127.05000,125.26000,125.44000,124.73200,-0.74%,2789756 +2018-05-23,124.88000,128.09000,124.58000,128.09000,127.36700,2.11%,4303892 +2018-05-24,128.81000,129.38000,127.39000,128.74000,128.01300,0.51%,5972385 +2018-05-25,128.73000,129.25000,127.62000,127.96000,127.23700,-0.61%,4031805 +2018-05-29,126.75000,127.54000,126.12000,126.88000,126.16300,-0.84%,8141934 +2018-05-30,132.30000,132.55000,127.84000,129.30000,128.57000,1.91%,14170948 +2018-05-31,129.37000,130.99000,128.41000,129.33000,128.60000,0.02%,6408344 +2018-06-01,129.88000,130.87000,128.35000,130.52000,129.78300,0.92%,6132794 +2018-06-04,130.39000,132.80000,129.60000,132.65000,131.90100,1.63%,4860675 +2018-06-05,133.14000,134.63000,132.97000,134.12000,133.36200,1.11%,5123240 +2018-06-06,134.33000,135.71000,134.12000,135.55000,134.78400,1.07%,4766855 +2018-06-07,135.55000,135.75000,130.73000,132.91000,132.15900,-1.95%,6564097 +2018-06-08,131.70000,133.68000,130.82000,133.53000,132.77600,0.47%,3486585 +2018-06-11,133.88000,134.67000,133.26000,133.98000,133.22300,0.34%,3443145 +2018-06-12,134.96000,137.50000,134.65000,136.26000,135.49000,1.70%,5319864 +2018-06-13,136.37000,137.49000,135.60000,136.50000,135.72900,0.18%,5809264 +2018-06-14,137.00000,139.75000,136.89000,138.41000,137.62800,1.40%,6494863 +2018-06-15,138.07000,138.95000,136.80000,138.41000,137.62800,,7711133 +2018-06-18,137.01000,140.19000,136.91000,139.80000,139.01000,1.00%,4202447 +2018-06-19,138.08000,139.71000,137.23000,139.52000,138.73200,-0.20%,4833685 +2018-06-20,140.00000,142.12000,138.82000,138.94000,138.15500,-0.42%,5341369 +2018-06-21,139.07000,140.06000,137.12000,137.88000,137.10100,-0.76%,3912774 +2018-06-22,137.26000,137.30000,133.95000,135.01000,134.24700,-2.08%,7567258 +2018-06-25,134.24000,134.89000,131.67000,133.19000,132.43800,-1.35%,6969788 +2018-06-26,134.76000,137.17000,133.82000,135.48000,134.71500,1.72%,7043097 +2018-06-27,136.68000,137.42000,133.10000,133.22000,132.46800,-1.67%,6850891 +2018-06-28,133.99000,135.89000,133.19000,135.12000,134.35700,1.43%,6333655 +2018-06-29,136.28000,137.71000,135.90000,136.40000,135.63000,0.95%,5229453 +2018-07-02,136.15000,140.47000,135.30000,140.43000,139.63700,2.95%,6399247 +2018-07-03,140.60000,140.75000,137.71000,137.84000,137.06100,-1.84%,3164659 +2018-07-05,139.26000,139.89000,138.22000,139.77000,138.98100,1.40%,5576669 +2018-07-06,140.19000,141.73000,139.01000,141.40000,140.60100,1.17%,5045794 +2018-07-09,142.65000,142.87000,139.88000,141.76000,140.95900,0.25%,5183128 +2018-07-10,142.30000,143.51000,141.51000,142.45000,141.64500,0.49%,3643685 +2018-07-11,141.21000,145.64000,141.02000,145.25000,144.43000,1.97%,6168002 +2018-07-12,145.80000,148.70000,145.80000,148.16000,147.32300,2.00%,4680977 +2018-07-13,147.75000,148.00000,145.41000,147.61000,146.77600,-0.37%,3944776 +2018-07-16,147.84000,148.69000,146.82000,146.96000,146.13000,-0.44%,3592057 +2018-07-17,145.41000,147.44000,143.08000,147.02000,146.19000,0.04%,5133919 +2018-07-18,147.02000,148.19000,145.76000,147.84000,147.00500,0.56%,2908141 +2018-07-19,147.00000,148.00000,146.61000,147.16000,146.32900,-0.46%,3590614 +2018-07-20,147.44000,147.92000,146.69000,146.87000,146.04000,-0.20%,2533781 +2018-07-23,146.87000,147.64000,144.80000,147.56000,146.72700,0.47%,2538119 +2018-07-24,148.55000,148.85000,145.18000,146.00000,145.17500,-1.06%,4052312 +2018-07-25,146.13000,149.35000,146.00000,148.87000,148.02900,1.97%,4267918 +2018-07-26,147.98000,148.75000,145.68000,147.57000,146.73700,-0.87%,3414306 +2018-07-27,148.25000,148.28000,142.38000,143.91000,143.09700,-2.48%,5925461 +2018-07-30,143.54000,143.73000,135.52000,138.03000,137.25000,-4.09%,9521968 +2018-07-31,138.68000,139.79000,135.39000,137.15000,136.37500,-0.64%,7442857 +2018-08-01,138.00000,140.90000,137.51000,137.68000,136.90200,0.39%,5098091 +2018-08-02,137.05000,141.30000,136.75000,141.14000,140.34300,2.51%,3779192 +2018-08-03,141.53000,141.74000,138.42000,141.04000,140.24300,-0.07%,3463527 +2018-08-06,140.89000,142.85000,140.65000,142.71000,141.90400,1.18%,3247342 +2018-08-07,143.53000,144.61000,142.73000,144.44000,143.62400,1.21%,3928255 +2018-08-08,144.46000,145.64000,143.16000,145.17000,144.35000,0.51%,3027248 +2018-08-09,145.30000,146.85000,145.09000,145.82000,144.99600,0.45%,3572588 +2018-08-10,144.93000,147.00000,144.35000,145.51000,144.68800,-0.21%,2748786 +2018-08-13,145.63000,147.18000,144.22000,144.45000,143.63400,-0.73%,2880424 +2018-08-14,146.18000,146.77000,144.57000,146.57000,145.74200,1.47%,3474743 +2018-08-15,146.08000,147.88000,143.60000,145.04000,144.22100,-1.04%,4476924 +2018-08-16,146.51000,146.91000,145.22000,145.73000,144.90700,0.48%,3703974 +2018-08-17,145.50000,146.01000,143.95000,145.02000,144.20100,-0.49%,2865587 +2018-08-20,145.21000,146.06000,144.32000,145.71000,144.88700,0.48%,2882181 +2018-08-21,146.41000,148.79000,145.36000,145.53000,144.70800,-0.12%,4063688 +2018-08-22,145.59000,147.20000,145.05000,146.46000,145.63300,0.64%,4245303 +2018-08-23,146.83000,148.34000,146.07000,147.83000,146.99500,0.94%,6196336 +2018-08-24,148.50000,152.38000,148.50000,152.30000,151.44000,3.02%,4881956 +2018-08-27,154.71000,154.88000,150.20000,151.68000,150.82300,-0.41%,5814765 +2018-08-28,152.03000,153.40000,151.56000,152.99000,152.12600,0.86%,5266932 +2018-08-29,153.33000,154.97000,153.05000,154.80000,153.92600,1.18%,9018599 +2018-08-30,151.12000,153.74000,149.50000,152.14000,151.28100,-1.72%,14440957 +2018-08-31,152.14000,153.87000,151.90000,152.68000,151.81800,0.35%,6210529 +2018-09-04,152.11000,153.34000,151.51000,153.21000,152.34500,0.35%,5310894 +2018-09-05,152.39000,152.78000,147.08000,148.65000,147.81000,-2.98%,7287417 +2018-09-06,148.75000,149.16000,147.08000,148.83000,147.98900,0.12%,4190347 +2018-09-07,147.84000,151.41000,147.50000,150.43000,149.58000,1.08%,3866773 +2018-09-10,150.00000,151.58000,148.00000,151.32000,150.46500,0.59%,3871965 +2018-09-11,151.08000,153.75000,150.62000,152.84000,151.97700,1.00%,4151022 +2018-09-12,152.84000,155.77000,151.81000,155.37000,154.49200,1.66%,5180848 +2018-09-13,155.87000,158.78000,155.82000,158.18000,157.28700,1.81%,6213541 +2018-09-14,157.95000,158.79000,156.32000,157.49000,156.60000,-0.44%,4615261 +2018-09-17,157.00000,158.43000,154.62000,154.92000,154.04500,-1.63%,3899581 +2018-09-18,154.76000,158.03000,154.75000,156.00000,155.11900,0.70%,3749879 +2018-09-19,156.37000,157.33000,152.39000,152.90000,152.03600,-1.99%,5546201 +2018-09-20,153.29000,156.07000,151.65000,155.50000,154.62200,1.70%,4655730 +2018-09-21,157.07000,157.96000,154.96000,155.52000,154.64200,0.01%,17991594 +2018-09-24,155.38000,158.91000,153.33000,158.78000,157.88300,2.10%,5082094 +2018-09-25,159.00000,159.14000,157.17000,158.87000,157.97300,0.06%,5699599 +2018-09-26,159.06000,159.93000,157.35000,158.33000,157.43600,-0.34%,4079727 +2018-09-27,159.05000,161.08000,158.93000,160.43000,159.52400,1.33%,3930274 +2018-09-28,160.00000,160.86000,158.94000,159.03000,158.13200,-0.87%,4607671 +2018-10-01,160.11000,161.19000,159.02000,159.86000,158.95700,0.52%,4297554 +2018-10-02,159.27000,159.58000,156.70000,157.26000,156.37200,-1.63%,4137003 +2018-10-03,158.56000,159.76000,157.02000,159.10000,158.20100,1.17%,3561623 +2018-10-04,158.20000,158.84000,153.78000,154.90000,154.02500,-2.64%,6206372 +2018-10-05,154.86000,156.60000,152.47000,155.07000,154.19400,0.11%,4963564 +2018-10-08,154.24000,154.62000,145.60000,148.65000,147.81000,-4.14%,10238725 +2018-10-09,148.32000,150.87000,147.21000,148.50000,147.66100,-0.10%,5593337 +2018-10-10,147.52000,147.59000,137.54000,137.81000,137.03200,-7.20%,13660587 +2018-10-11,137.44000,142.16000,136.45000,139.24000,138.45400,1.04%,10499303 +2018-10-12,145.77000,148.75000,143.22000,146.74000,145.91100,5.39%,9371711 +2018-10-15,146.70000,146.70000,141.32000,141.95000,141.14800,-3.26%,6040808 +2018-10-16,145.47000,147.91000,144.01000,147.44000,146.60700,3.87%,5383148 +2018-10-17,148.35000,148.35000,145.42000,147.01000,146.18000,-0.29%,3377854 +2018-10-18,146.09000,147.59000,141.43000,142.84000,142.03300,-2.84%,5338244 +2018-10-19,143.61000,145.37000,140.38000,140.49000,139.69600,-1.65%,5141616 +2018-10-22,141.70000,143.80000,139.20000,142.95000,142.14300,1.75%,4234925 +2018-10-23,139.32000,141.97000,137.78000,140.66000,139.86600,-1.60%,6461980 +2018-10-24,141.23000,141.50000,133.00000,133.26000,132.50700,-5.26%,7251491 +2018-10-25,133.69000,141.69000,133.67000,140.80000,140.00500,5.66%,7792908 +2018-10-26,135.75000,139.21000,132.61000,135.52000,134.75500,-3.75%,7457049 +2018-10-29,138.10000,139.55000,128.53000,130.99000,130.25000,-3.34%,9212497 +2018-10-30,130.44000,132.99000,128.03000,132.17000,131.42300,0.90%,10037948 +2018-10-31,134.92000,138.71000,134.77000,137.24000,136.46500,3.84%,6666385 +2018-11-01,138.40000,139.80000,136.41000,139.59000,138.80200,1.71%,4668793 +2018-11-02,140.14000,140.55000,136.10000,136.79000,136.01700,-2.01%,4481562 +2018-11-05,137.34000,137.34000,133.46000,135.44000,134.67500,-0.99%,4629865 +2018-11-06,135.40000,138.00000,132.98000,133.95000,133.19300,-1.10%,4667107 +2018-11-07,136.85000,142.31000,136.43000,141.79000,140.98900,5.85%,5803989 +2018-11-08,143.22000,143.63000,140.68000,141.87000,141.06900,0.06%,3986674 +2018-11-09,141.06000,141.06000,135.05000,136.92000,136.14700,-3.49%,5252479 +2018-11-12,135.74000,136.66000,130.08000,130.50000,129.76300,-4.69%,7571238 +2018-11-13,131.48000,133.77000,128.95000,132.16000,131.41400,1.27%,6176340 +2018-11-14,134.21000,134.94000,128.58000,129.35000,128.61900,-2.13%,5729582 +2018-11-15,129.20000,132.95000,126.30000,132.49000,131.74200,2.43%,6468655 +2018-11-16,131.85000,133.47000,130.08000,132.55000,131.80100,0.05%,5126893 +2018-11-19,131.60000,132.26000,120.42000,121.01000,120.32700,-8.71%,14284689 +2018-11-20,114.33000,124.94000,113.60000,120.67000,119.98800,-0.28%,13829467 +2018-11-21,124.20000,125.75000,121.61000,123.59000,122.89200,2.42%,7311254 +2018-11-23,121.33000,123.71000,120.71000,122.03000,121.34100,-1.26%,3009553 +2018-11-26,124.48000,126.95000,123.66000,126.41000,125.69600,3.59%,9321154 +2018-11-27,125.15000,127.61000,123.72000,127.54000,126.82000,0.89%,10558761 +2018-11-28,138.48000,140.89000,131.97000,140.64000,139.84600,10.27%,25705402 +2018-11-29,139.85000,142.88000,139.27000,139.72000,138.93100,-0.65%,7762951 +2018-11-30,138.89000,143.22000,138.28000,142.76000,141.95400,2.18%,9401355 +2018-12-03,146.30000,147.07000,142.56000,144.15000,143.33600,0.97%,7358308 +2018-12-04,142.73000,145.20000,138.80000,139.24000,138.45400,-3.41%,6978357 +2018-12-06,134.80000,142.06000,132.75000,142.06000,141.25800,2.03%,9186581 +2018-12-07,141.90000,142.37000,134.74000,135.95000,135.18200,-4.30%,6225324 +2018-12-10,135.16000,139.49000,133.18000,137.27000,136.49500,0.97%,5896950 +2018-12-11,140.59000,140.70000,135.59000,136.79000,136.01700,-0.35%,4548737 +2018-12-12,141.79000,144.03000,139.55000,140.09000,139.29900,2.41%,6794296 +2018-12-13,141.50000,143.63000,139.58000,141.14000,140.34300,0.75%,5122765 +2018-12-14,138.88000,140.71000,136.38000,137.04000,136.26600,-2.90%,5354366 +2018-12-17,134.31000,135.50000,129.97000,130.83000,130.09100,-4.53%,8392404 +2018-12-18,132.14000,133.68000,130.13000,132.32000,131.57300,1.14%,6668441 +2018-12-19,131.98000,136.50000,129.50000,131.16000,130.41900,-0.88%,7350676 +2018-12-20,129.25000,132.33000,122.64000,127.73000,127.00900,-2.62%,12265056 +2018-12-21,128.57000,129.39000,122.46000,122.91000,122.21600,-3.77%,12568644 +2018-12-24,121.14000,124.84000,120.16000,121.33000,120.64500,-1.29%,4721514 +2018-12-26,122.52000,130.90000,122.12000,130.84000,130.10100,7.84%,8110892 +2018-12-27,128.80000,135.20000,127.84000,135.20000,134.43600,3.33%,7967689 +2018-12-28,136.00000,136.88000,132.61000,134.68000,133.91900,-0.38%,7276431 +2018-12-31,136.00000,137.97000,134.49000,136.97000,136.19600,1.70%,5467663 +2019-01-02,133.40000,136.83000,133.05000,135.55000,134.78400,-1.04%,4783943 +2019-01-03,133.48000,134.78000,130.10000,130.40000,129.66300,-3.80%,6365650 +2019-01-04,133.50000,139.32000,132.22000,137.96000,137.18100,5.80%,6650568 +2019-01-07,141.02000,143.39000,138.79000,142.22000,141.41700,3.09%,9064840 +2019-01-08,144.73000,146.46000,142.89000,145.72000,144.89700,2.46%,9057281 +2019-01-09,146.89000,147.50000,144.53000,145.99000,145.16500,0.19%,5445930 +2019-01-10,143.77000,147.21000,143.76000,147.04000,146.21000,0.72%,5116851 +2019-01-11,146.56000,148.03000,145.61000,147.55000,146.71700,0.35%,5185239 +2019-01-14,145.75000,146.73000,144.70000,146.05000,145.22500,-1.02%,5815495 +2019-01-15,146.35000,149.86000,145.80000,149.19000,148.34700,2.15%,5350387 +2019-01-16,149.15000,149.79000,147.80000,148.54000,147.70100,-0.44%,3936819 +2019-01-17,148.54000,150.72000,147.69000,149.82000,148.97400,0.86%,3743179 +2019-01-18,151.83000,153.27000,150.24000,152.51000,151.64900,1.80%,6151237 +2019-01-22,150.34000,151.38000,147.40000,148.95000,148.10900,-2.33%,5203299 +2019-01-23,149.73000,150.80000,147.65000,149.75000,148.90400,0.54%,3335360 +2019-01-24,149.95000,150.50000,146.52000,146.87000,146.04000,-1.92%,6734711 +2019-01-25,148.53000,149.89000,147.55000,149.74000,148.89400,1.95%,4601702 +2019-01-28,148.17000,148.20000,146.10000,147.33000,146.49800,-1.61%,4054718 +2019-01-29,147.07000,148.00000,144.64000,145.18000,144.36000,-1.46%,3915058 +2019-01-30,147.19000,149.69000,146.08000,149.16000,148.31800,2.74%,4653365 +2019-01-31,149.02000,153.38000,148.71000,151.97000,151.11200,1.88%,8615902 +2019-02-01,152.40000,155.95000,151.07000,155.87000,154.99000,2.57%,5959186 +2019-02-04,156.02000,158.90000,155.41000,157.72000,156.82900,1.19%,5264678 +2019-02-05,158.34000,159.88000,157.82000,158.99000,158.09200,0.81%,4575588 +2019-02-06,159.00000,159.10000,155.08000,158.13000,157.23700,-0.54%,4205093 +2019-02-07,155.96000,157.06000,153.36000,154.93000,154.05500,-2.02%,4545469 +2019-02-08,152.91000,156.70000,152.71000,156.67000,155.78500,1.12%,3018703 +2019-02-11,158.20000,161.50000,157.57000,159.91000,159.00700,2.07%,7125450 +2019-02-12,161.25000,163.39000,160.03000,162.79000,161.87100,1.80%,5631693 +2019-02-13,163.44000,163.57000,160.27000,160.40000,159.49400,-1.47%,5295969 +2019-02-14,159.47000,160.44000,156.71000,159.47000,158.56900,-0.58%,5061105 +2019-02-15,160.99000,161.22000,158.09000,159.05000,158.15200,-0.26%,5281967 +2019-02-19,159.66000,161.48000,159.14000,160.61000,159.70300,0.98%,3883224 +2019-02-20,160.33000,161.49000,157.21000,158.54000,157.64500,-1.29%,7047244 +2019-02-21,157.70000,160.48000,157.30000,159.63000,158.72800,0.69%,4463028 +2019-02-22,160.47000,161.71000,160.20000,161.31000,160.39900,1.05%,4175005 +2019-02-25,162.51000,163.06000,160.93000,161.36000,160.44900,0.03%,5076691 +2019-02-26,160.81000,163.38000,159.87000,163.00000,162.07900,1.02%,4496279 +2019-02-27,162.29000,163.53000,160.50000,163.12000,162.19900,0.07%,4278257 +2019-02-28,163.00000,164.60000,162.17000,163.65000,162.72600,0.32%,6908054 +2019-03-01,165.15000,166.15000,161.75000,164.53000,163.60100,0.54%,6919941 +2019-03-04,165.56000,165.79000,155.42000,158.50000,157.60500,-3.66%,17886304 +2019-03-05,159.92000,160.88000,154.80000,156.97000,156.08300,-0.97%,16042915 +2019-03-06,157.13000,160.25000,156.28000,156.79000,155.90400,-0.11%,7436333 +2019-03-07,156.09000,157.59000,154.81000,155.60000,154.72100,-0.76%,6916457 +2019-03-08,152.02000,155.41000,150.25000,155.06000,154.18400,-0.35%,4800711 +2019-03-11,155.90000,157.77000,153.43000,157.65000,156.76000,1.67%,5699541 +2019-03-12,158.00000,159.37000,157.16000,158.28000,157.38600,0.40%,4082085 +2019-03-13,158.85000,162.00000,158.61000,159.81000,158.90700,0.97%,5230611 +2019-03-14,160.95000,161.59000,159.74000,160.67000,159.76300,0.54%,3247216 +2019-03-15,160.64000,162.18000,159.19000,161.51000,160.59800,0.52%,6743790 +2019-03-18,161.40000,163.33000,160.88000,161.95000,161.03500,0.27%,3575800 +2019-03-19,162.52000,164.62000,161.60000,163.93000,163.00400,1.22%,4378959 +2019-03-20,163.84000,164.95000,161.51000,163.51000,162.58600,-0.26%,4391046 +2019-03-21,163.17000,166.99000,162.75000,166.95000,166.00700,2.10%,4277816 +2019-03-22,165.96000,166.49000,161.35000,161.50000,160.58800,-3.26%,5614288 +2019-03-25,160.23000,161.60000,159.22000,160.88000,159.97100,-0.38%,3795625 +2019-03-26,161.43000,162.07000,157.39000,159.40000,158.50000,-0.92%,6910264 +2019-03-27,159.00000,159.30000,152.37000,155.12000,154.24400,-2.69%,8218682 +2019-03-28,155.69000,156.48000,153.51000,155.18000,154.30400,0.04%,4424829 +2019-03-29,156.87000,158.50000,155.43000,158.37000,157.47600,2.06%,4913087 +2019-04-01,160.10000,161.68000,158.51000,161.18000,160.27000,1.77%,4601126 +2019-04-02,160.86000,160.99000,158.91000,160.51000,159.60300,-0.42%,3158591 +2019-04-03,161.78000,163.14000,160.65000,162.62000,161.70200,1.31%,3819829 +2019-04-04,162.71000,162.80000,155.83000,158.52000,157.62500,-2.52%,6295218 +2019-04-05,159.63000,160.24000,158.02000,158.56000,157.66400,0.03%,4315403 +2019-04-08,158.40000,158.79000,156.45000,158.47000,157.57500,-0.06%,2848571 +2019-04-09,157.04000,158.35000,156.65000,156.97000,156.08300,-0.95%,5642884 +2019-04-10,158.20000,160.38000,157.65000,160.24000,159.33500,2.08%,3414745 +2019-04-11,160.16000,160.83000,159.02000,160.73000,159.82200,0.31%,2578390 +2019-04-12,162.00000,162.50000,159.50000,160.71000,159.80200,-0.01%,2844167 +2019-04-15,161.00000,162.03000,159.49000,160.09000,159.18600,-0.39%,2608365 +2019-04-16,160.04000,160.26000,157.75000,158.69000,157.79400,-0.87%,3004836 +2019-04-17,159.05000,159.05000,155.07000,155.34000,154.46300,-2.11%,4765519 +2019-04-18,154.90000,156.21000,153.17000,155.99000,155.10900,0.42%,4391704 +2019-04-22,155.45000,159.14000,155.28000,158.76000,157.86300,1.78%,2943629 +2019-04-23,159.76000,161.40000,158.41000,161.23000,160.31900,1.56%,3418371 +2019-04-24,161.88000,162.49000,159.40000,159.56000,158.65900,-1.04%,3384945 +2019-04-25,162.00000,163.89000,161.00000,163.09000,162.16900,2.21%,5498432 +2019-04-26,162.42000,166.06000,161.28000,165.96000,165.02300,1.76%,3343064 +2019-04-29,166.71000,167.56000,165.33000,165.36000,164.42600,-0.36%,4509669 +2019-04-30,165.19000,166.44000,163.62000,165.35000,164.41600,-0.01%,3581801 +2019-05-01,166.01000,166.22000,162.14000,162.15000,161.23400,-1.94%,2707730 +2019-05-02,161.69000,162.70000,159.63000,161.83000,160.91600,-0.20%,3181073 +2019-05-03,162.58000,163.50000,160.86000,163.34000,162.41700,0.93%,3131437 +2019-05-06,158.62000,162.84000,157.86000,162.50000,161.58200,-0.51%,2520943 +2019-05-07,161.33000,161.67000,154.75000,156.90000,156.01400,-3.45%,6541888 +2019-05-08,157.11000,157.93000,155.04000,156.86000,155.97400,-0.03%,4061339 +2019-05-09,154.65000,157.10000,152.39000,156.31000,155.42700,-0.35%,5809346 +2019-05-10,156.28000,160.61000,154.38000,159.94000,159.03700,2.32%,4462213 +2019-05-13,154.92000,156.90000,152.78000,153.15000,152.28500,-4.25%,5694582 +2019-05-14,155.05000,158.59000,152.92000,158.07000,157.17700,3.21%,4954034 +2019-05-15,153.82000,156.38000,151.70000,155.06000,154.18400,-1.90%,7783774 +2019-05-16,156.76000,159.45000,155.90000,158.48000,157.58500,2.21%,5048088 +2019-05-17,156.18000,157.16000,153.17000,154.57000,153.69700,-2.47%,5314319 +2019-05-20,152.47000,156.09000,151.70000,155.98000,155.09900,0.91%,5437590 +2019-05-21,157.36000,157.84000,155.18000,155.78000,154.90000,-0.13%,3803459 +2019-05-22,155.87000,158.19000,155.84000,157.64000,156.75000,1.19%,3170058 +2019-05-23,156.03000,156.34000,152.15000,153.71000,152.84200,-2.49%,4508215 +2019-05-24,154.89000,156.93000,154.16000,154.51000,153.63700,0.52%,3151662 +2019-05-28,155.35000,157.81000,154.39000,155.19000,154.31300,0.44%,4934063 +2019-05-29,153.76000,154.06000,151.20000,152.89000,152.02600,-1.48%,4359454 +2019-05-30,154.32000,155.87000,153.90000,155.66000,154.78100,1.81%,4418092 +2019-05-31,152.66000,154.48000,151.26000,151.41000,150.55500,-2.73%,5326907 +2019-06-03,150.70000,150.70000,143.39000,145.10000,144.28000,-4.17%,8835249 +2019-06-04,146.05000,150.92000,142.51000,150.81000,149.95800,3.94%,12375090 +2019-06-05,157.15000,158.50000,154.55000,158.44000,157.54500,5.06%,12072390 +2019-06-06,158.50000,160.00000,157.33000,159.31000,158.41000,0.55%,5601246 +2019-06-07,159.84000,162.99000,159.50000,161.27000,160.35900,1.23%,7175301 +2019-06-10,153.48000,157.45000,150.83000,152.79000,151.92700,-5.26%,29856328 +2019-06-11,155.31000,155.71000,148.79000,150.15000,149.30200,-1.73%,15214322 +2019-06-12,151.11000,152.32000,150.15000,151.28000,150.42600,0.75%,7161291 +2019-06-13,152.16000,152.24000,150.25000,151.34000,150.48500,0.04%,5173787 +2019-06-14,151.04000,151.98000,149.48000,150.01000,149.16300,-0.88%,6248150 +2019-06-17,150.20000,151.28000,149.87000,150.29000,149.44100,0.19%,4491845 +2019-06-18,151.88000,152.95000,150.50000,150.59000,149.73900,0.20%,7317839 +2019-06-19,151.69000,154.47000,150.51500,154.14000,153.26900,2.36%,8095299 +2019-06-20,156.29000,158.29000,155.42000,157.20000,156.31200,1.99%,10153607 +2019-06-21,156.67000,157.79000,155.94000,156.84000,155.95400,-0.23%,9706930 +2019-06-24,157.39000,157.73000,152.51000,152.56000,151.69800,-2.73%,6378206 +2019-06-25,152.83000,152.97000,148.59000,149.34000,148.49700,-2.11%,7362484 +2019-06-26,151.28000,151.38000,148.92000,149.04000,148.19800,-0.20%,5844938 +2019-06-27,149.89000,150.76000,148.47000,150.69000,149.83900,1.11%,6832817 +2019-06-28,150.42000,151.77000,149.60000,151.73000,150.87300,0.69%,6936576 +2019-07-01,154.57000,154.74000,151.85000,154.06000,153.19000,1.54%,6483352 +2019-07-02,154.29000,154.36000,152.58000,154.12000,153.25000,0.04%,4738611 +2019-07-03,154.54000,155.75000,154.16000,155.59000,154.71100,0.95%,3885430 +2019-07-05,153.95000,154.81000,152.57000,154.58000,153.70700,-0.65%,3940940 +2019-07-08,153.52000,153.69000,152.04000,152.81000,151.94700,-1.15%,4717368 +2019-07-09,152.08000,154.19000,151.68000,153.95000,153.08000,0.75%,4979273 +2019-07-10,154.57000,156.40000,154.57000,156.27000,155.38700,1.51%,4966261 +2019-07-11,156.82000,159.30000,156.62000,158.90000,158.00300,1.68%,7083235 +2019-07-12,159.40000,159.62000,157.40000,158.08000,157.18700,-0.52%,4348123 +2019-07-15,158.76000,159.84000,157.48000,159.65000,158.74800,0.99%,3603693 +2019-07-16,159.96000,161.61000,156.80000,157.13000,156.24300,-1.58%,6913066 +2019-07-17,157.68000,159.92000,157.66000,158.24000,157.34600,0.71%,4160523 +2019-07-18,157.00000,158.58000,156.21000,157.98000,157.08800,-0.16%,3726542 +2019-07-19,159.73000,160.74000,156.29000,156.75000,155.86500,-0.78%,5218844 +2019-07-22,157.65000,159.05000,157.15000,157.70000,156.80900,0.61%,2910733 +2019-07-23,157.98000,158.45000,155.28000,156.25000,155.36700,-0.92%,4865763 +2019-07-24,155.98000,160.25000,155.70000,159.75000,158.84800,2.24%,4110516 +2019-07-25,160.12000,161.13000,158.67000,159.35000,158.45000,-0.25%,6934549 +2019-07-26,159.56000,160.82000,158.73000,159.97000,159.06600,0.39%,4979078 +2019-07-29,160.40000,161.20000,155.52000,156.21000,155.32800,-2.35%,8880457 +2019-07-30,155.34000,158.22000,154.62000,156.96000,156.07300,0.48%,4241587 +2019-07-31,157.39000,157.89000,152.30000,154.50000,153.62700,-1.57%,7454174 +2019-08-01,154.73000,157.78000,150.41000,150.81000,149.95800,-2.39%,26124657 +2019-08-02,149.80000,149.90000,145.31000,145.70000,144.87700,-3.39%,13138900 +2019-08-05,141.34000,143.75000,139.80000,142.82000,142.01300,-1.98%,13070094 +2019-08-06,143.79000,144.96000,141.96000,142.80000,141.99300,-0.01%,6693998 +2019-08-07,140.93000,143.10000,139.06000,141.64000,140.84000,-0.81%,7635513 +2019-08-08,143.52000,144.96000,142.32000,143.82000,143.00800,1.54%,8670253 +2019-08-09,143.61000,144.47000,141.69000,143.37000,142.56000,-0.31%,5286734 +2019-08-12,141.55000,141.97000,140.05000,140.72000,139.92500,-1.85%,4955368 +2019-08-13,140.93000,145.00000,140.43000,143.88000,143.06700,2.25%,5242772 +2019-08-14,141.29000,142.36000,137.87000,139.72000,138.93100,-2.89%,8607780 +2019-08-15,141.10000,143.30000,139.75000,142.13000,141.32700,1.72%,6647733 +2019-08-16,143.06000,145.34000,142.52000,143.89000,143.07700,1.24%,5341106 +2019-08-19,145.60000,146.14000,142.88000,143.67000,142.85900,-0.15%,4635177 +2019-08-20,144.16000,146.50000,143.06000,145.54000,144.71800,1.30%,6262572 +2019-08-21,146.90000,148.39000,146.16000,147.38000,146.54800,1.26%,6153669 +2019-08-22,149.49000,149.90000,145.47000,148.24000,147.40300,0.58%,11885312 +2019-08-23,157.70000,158.42000,150.65000,151.57000,150.71400,2.25%,26540017 +2019-08-26,153.51000,155.21000,151.52000,155.14000,154.26400,2.36%,8978657 +2019-08-27,154.26000,155.90000,152.53000,153.57000,152.70300,-1.01%,6520653 +2019-08-28,152.50000,152.78000,150.87000,151.83000,150.97200,-1.13%,5325734 +2019-08-29,153.40000,156.00000,152.66000,155.93000,155.04900,2.70%,5981501 +2019-08-30,156.42000,158.22000,153.70000,156.07000,155.18900,0.09%,7590975 +2019-09-03,154.21000,155.32000,151.76000,152.73000,151.86700,-2.14%,4953774 +2019-09-04,154.09000,154.92000,152.32000,152.46000,151.59900,-0.18%,3604089 +2019-09-05,154.64000,154.74000,151.95000,153.77000,152.90100,0.86%,5065309 +2019-09-06,153.97000,154.05000,150.77000,151.07000,150.21700,-1.76%,4721322 +2019-09-09,151.66000,152.15000,148.09000,149.54000,148.69500,-1.01%,6199826 +2019-09-10,148.77000,151.66000,147.74000,149.65000,148.80500,0.07%,6248818 +2019-09-11,150.09000,154.65000,149.04000,154.09000,153.22000,2.97%,6234096 +2019-09-12,155.04000,156.80000,154.41000,154.75000,153.87600,0.43%,4990916 +2019-09-13,154.32000,154.91000,152.74000,152.98000,152.11600,-1.14%,3763212 +2019-09-16,151.65000,154.10000,151.36000,153.01000,152.14600,0.02%,2590101 +2019-09-17,153.00000,153.45000,151.73000,152.82000,151.95700,-0.12%,3059174 +2019-09-18,152.35000,152.91000,150.57000,152.77000,151.90700,-0.03%,2972139 +2019-09-19,153.52000,154.25000,152.77000,153.60000,152.73200,0.54%,2984591 +2019-09-20,154.69000,156.88000,153.62000,155.20000,154.32300,1.04%,11762427 +2019-09-23,154.15000,155.20000,152.96000,154.65000,153.77700,-0.35%,3824345 +2019-09-24,154.28000,156.27000,151.09000,152.05000,151.19100,-1.68%,4157688 +2019-09-25,152.05000,153.21000,148.90000,152.99000,152.12600,0.62%,3459140 +2019-09-26,152.42000,153.40000,151.84000,152.34000,151.48000,-0.42%,3839292 +2019-09-27,153.12000,153.15000,146.75000,148.26000,147.42300,-2.68%,5909169 +2019-09-30,147.95000,148.97000,147.41000,148.44000,147.60200,0.12%,3733016 +2019-10-01,149.49000,150.16000,147.25000,147.69000,146.85600,-0.51%,3213521 +2019-10-02,146.06000,146.50000,143.20000,144.22000,143.40500,-2.35%,4484102 +2019-10-03,144.00000,147.06000,142.08000,147.00000,146.17000,1.93%,3746686 +2019-10-04,148.28000,148.92000,146.21000,148.03000,147.19400,0.70%,3273862 +2019-10-07,147.28000,149.33000,147.00000,148.80000,147.96000,0.52%,2737918 +2019-10-08,147.54000,148.34000,145.81000,145.91000,145.08600,-1.94%,2662163 +2019-10-09,147.27000,147.85000,146.61000,147.05000,146.21900,0.78%,2307915 +2019-10-10,146.84000,147.56000,145.51000,146.41000,145.58300,-0.44%,2737925 +2019-10-11,148.14000,150.71000,148.09000,149.37000,148.52600,2.02%,4690243 +2019-10-14,149.40000,150.28000,148.80000,149.37000,148.52600,,1580833 +2019-10-15,149.66000,152.97000,149.62000,152.74000,151.87700,2.26%,3946937 +2019-10-16,147.26000,150.85000,145.82000,146.97000,146.14000,-3.78%,8998105 +2019-10-17,147.58000,148.04000,145.51000,146.17000,145.34400,-0.54%,5070342 +2019-10-18,146.30000,146.44000,142.40000,144.09000,143.27600,-1.42%,6080020 +2019-10-21,144.10000,145.19000,143.00000,144.55000,143.73400,0.32%,3375948 +2019-10-22,145.05000,145.96000,142.14000,142.33000,141.52600,-1.54%,5275551 +2019-10-23,142.11000,145.57000,141.49000,145.13000,144.31000,1.97%,4937777 +2019-10-24,146.59000,148.79000,146.40000,148.12000,147.28300,2.06%,5371736 +2019-10-25,147.05000,150.66000,146.30000,150.49000,149.64000,1.60%,4990558 +2019-10-28,151.20000,154.92000,149.43000,154.79000,153.91600,2.86%,7574823 +2019-10-29,154.78000,156.13000,154.42000,155.09000,154.21400,0.19%,5476504 +2019-10-30,155.74000,158.42000,155.01000,158.28000,157.38600,2.06%,4722640 +2019-10-31,156.56000,158.28000,155.21000,156.49000,155.60600,-1.13%,4578255 +2019-11-01,157.91000,160.09000,156.75000,159.74000,158.83800,2.08%,4770571 +2019-11-04,160.94000,161.25000,156.69000,157.60000,156.71000,-1.34%,5743102 +2019-11-05,157.59000,159.12000,155.47000,158.15000,157.25700,0.35%,4013336 +2019-11-06,158.94000,160.00000,157.75000,158.93000,158.03200,0.49%,4206093 +2019-11-07,158.93000,161.13000,158.08000,159.50000,158.59900,0.36%,3800322 +2019-11-08,159.25000,161.21000,158.91000,161.11000,160.20000,1.01%,3265302 +2019-11-11,161.22000,162.23000,160.25000,161.78000,160.86600,0.42%,3541124 +2019-11-12,162.00000,164.37000,161.59000,162.86000,161.94000,0.67%,3710582 +2019-11-13,163.05000,164.42000,162.02000,162.60000,161.68200,-0.16%,5499112 +2019-11-14,163.03000,163.58000,162.39000,163.05000,162.12900,0.28%,3820580 +2019-11-15,163.72000,163.93000,160.99000,163.21000,162.28800,0.10%,3692532 +2019-11-18,164.00000,164.00000,161.89000,162.77000,161.85100,-0.27%,5556672 +2019-11-19,163.64000,164.45000,161.84000,163.96000,163.03400,0.73%,4952762 +2019-11-20,163.44000,166.34000,162.25000,164.20000,163.27300,0.15%,8447883 +2019-11-21,165.32000,165.91000,162.21000,162.88000,161.96000,-0.80%,5720790 +2019-11-22,162.98000,163.49000,161.38000,162.81000,161.89000,-0.04%,3759576 +2019-11-25,163.78000,164.65000,161.45000,161.71000,160.79700,-0.68%,5508872 +2019-11-26,161.56000,162.61000,161.31000,162.54000,161.62200,0.51%,6002782 +2019-11-27,161.92000,162.83000,161.11000,161.51000,160.59800,-0.63%,4011729 +2019-11-29,161.61000,163.41000,161.32000,162.89000,161.97000,0.85%,2432473 +2019-12-02,163.10000,163.21000,158.10000,161.00000,160.09100,-1.16%,5104206 +2019-12-03,156.96000,161.85000,156.19000,161.57000,160.65700,0.35%,6531732 +2019-12-04,160.38000,160.69000,154.50000,156.43000,155.54600,-3.18%,17802910 +2019-12-05,155.74000,158.92000,155.25000,158.22000,157.32600,1.14%,7126619 +2019-12-06,158.10000,159.50000,157.59000,158.01000,157.11800,-0.13%,4751083 +2019-12-09,157.38000,158.90000,157.06000,157.48000,156.59100,-0.34%,3708983 +2019-12-10,157.01000,157.67000,156.17000,156.40000,155.51700,-0.69%,4074674 +2019-12-11,156.84000,156.88000,155.48000,156.39000,155.50700,-0.01%,4640641 +2019-12-12,155.77000,158.99000,155.31000,158.59000,157.69400,1.41%,5353805 +2019-12-13,158.86000,161.49000,158.55000,161.13000,160.22000,1.60%,5742150 +2019-12-16,160.85000,162.74000,160.82000,161.96000,161.04500,0.52%,5369941 +2019-12-17,162.00000,162.37000,159.74000,161.63000,160.71700,-0.20%,4789617 +2019-12-18,161.80000,163.28000,161.48000,161.48000,160.56800,-0.09%,4144795 +2019-12-19,161.59000,163.34000,160.83000,163.33000,162.40700,1.15%,4185422 +2019-12-20,164.73000,165.17000,163.63000,164.55000,163.62100,0.75%,8586681 +2019-12-23,164.04000,164.87000,163.35000,163.74000,162.81500,-0.49%,4368573 +2019-12-24,163.31000,163.84000,162.88000,163.25000,162.32800,-0.30%,1237991 +2019-12-26,163.40000,164.53000,163.27000,164.51000,163.58100,0.77%,2155532 +2019-12-27,164.86000,165.46000,163.90000,164.98000,164.04800,0.29%,3409898 +2019-12-30,164.86000,164.94000,161.20000,162.44000,161.52300,-1.54%,3197080 +2019-12-31,162.04000,163.26000,161.80000,162.64000,161.72100,0.12%,3273514 +2020-01-02,163.92000,167.07000,163.58000,166.99000,166.04700,2.67%,5188565 +2020-01-03,165.06000,166.77000,165.00000,166.17000,165.23100,-0.49%,3205298 +2020-01-06,165.00000,173.67000,164.45000,173.45000,172.47000,4.38%,8835057 +2020-01-07,173.23000,176.87000,172.09000,176.00000,175.00600,1.47%,8289799 +2020-01-08,175.23000,178.85000,174.75000,177.33000,176.32800,0.76%,7224992 +2020-01-09,178.84000,179.90000,177.29000,179.60000,178.58600,1.28%,5952692 +2020-01-10,179.84000,180.68000,178.69000,180.20000,179.18200,0.33%,5111709 +2020-01-13,181.26000,184.45000,181.13000,183.85000,182.81200,2.03%,6117415 +2020-01-14,183.50000,183.85000,182.04000,182.12000,181.09100,-0.94%,4341543 +2020-01-15,181.68000,183.09000,180.62000,181.06000,180.03700,-0.58%,3886530 +2020-01-16,182.23000,183.11000,180.96000,182.69000,181.65800,0.90%,3484095 +2020-01-17,183.23000,183.34000,181.36000,182.23000,181.20100,-0.25%,4576875 +2020-01-21,181.51000,186.00000,181.50000,185.27000,184.22400,1.67%,6301684 +2020-01-22,185.39000,186.44000,182.69000,182.75000,181.71800,-1.36%,4780655 +2020-01-23,183.21000,184.30000,181.30000,183.98000,182.94100,0.67%,4369021 +2020-01-24,185.00000,186.13000,181.13000,182.11000,181.08100,-1.02%,4653582 +2020-01-27,178.77000,181.73000,177.30000,180.71000,179.68900,-0.77%,4238754 +2020-01-28,181.14000,183.86000,180.35000,182.85000,181.81700,1.18%,3444887 +2020-01-29,184.00000,184.10000,181.62000,181.77000,180.74300,-0.59%,2785502 +2020-01-30,180.90000,185.94000,180.54000,185.67000,184.62100,2.15%,3715639 +2020-01-31,184.86000,186.03000,180.79000,182.31000,181.28000,-1.81%,4190229 +2020-02-03,183.26000,185.87000,181.85000,185.42000,184.37300,1.71%,4755057 +2020-02-04,188.00000,189.69000,186.65000,188.34000,187.27600,1.57%,3982723 +2020-02-05,190.40000,190.55000,182.86000,185.49000,184.44200,-1.51%,6161868 +2020-02-06,186.83000,187.56000,184.24000,186.73000,185.67500,0.67%,4102710 +2020-02-07,186.85000,188.65000,185.65000,185.72000,184.67100,-0.54%,3712487 +2020-02-10,186.17000,189.27000,185.56000,189.12000,188.05200,1.83%,3872433 +2020-02-11,191.48000,192.60000,188.65000,189.11000,188.04200,-0.01%,4298229 +2020-02-12,189.71000,190.52000,186.77000,189.46000,188.39000,0.19%,4533345 +2020-02-13,188.50000,191.05000,188.42000,188.64000,187.57500,-0.43%,3129214 +2020-02-14,189.35000,190.25000,188.10000,189.95000,188.87700,0.69%,3598651 +2020-02-18,190.95000,191.50000,188.92000,191.09000,190.01100,0.60%,4957013 +2020-02-19,192.00000,193.92000,191.80000,192.87000,191.78100,0.93%,3901401 +2020-02-20,194.00000,195.72000,189.77000,193.36000,192.26800,0.25%,5449529 +2020-02-21,191.84000,192.04000,186.72000,189.50000,188.43000,-2.00%,5241904 +2020-02-24,178.79000,187.15000,178.79000,185.94000,184.89000,-1.88%,8455568 +2020-02-25,188.47000,189.98000,179.43000,181.27000,180.24600,-2.51%,11264140 +2020-02-26,176.54000,182.67000,174.25000,178.87000,177.86000,-1.32%,13922506 +2020-02-27,172.21000,178.33000,170.05000,172.15000,171.17800,-3.76%,9919169 +2020-02-28,164.99000,171.77000,163.12000,170.40000,169.43800,-1.02%,12640509 +2020-03-02,172.20000,176.79000,168.59000,176.76000,175.76200,3.73%,7759038 +2020-03-03,178.41000,178.42000,167.09000,169.37000,168.41300,-4.18%,8321707 +2020-03-04,172.25000,175.81000,169.63000,175.69000,174.69800,3.73%,5845983 +2020-03-05,172.57000,173.75000,168.10000,169.60000,168.64200,-3.47%,5794443 +2020-03-06,165.67000,167.57000,158.54000,164.08000,163.15300,-3.25%,9755764 +2020-03-09,151.70000,157.71000,150.64000,151.21000,150.35600,-7.84%,9648489 +2020-03-10,157.23000,161.47000,151.00000,161.34000,160.42900,6.70%,11440352 +2020-03-11,157.68000,159.62000,150.15000,154.57000,153.69700,-4.20%,10340359 +2020-03-12,144.34000,151.23000,140.10000,140.59000,139.79600,-9.04%,13190343 +2020-03-13,149.47000,149.50000,135.32000,147.78000,146.94500,5.11%,13762434 +2020-03-16,134.01000,141.55000,123.39000,124.30000,123.59800,-15.89%,13832159 +2020-03-17,127.00000,138.01000,122.92000,135.42000,134.65500,8.95%,12184041 +2020-03-18,125.54000,133.42000,115.29000,132.24000,131.49300,-2.35%,12979419 +2020-03-19,131.59000,144.00000,128.86000,139.46000,138.67200,5.46%,10438698 +2020-03-20,140.42000,146.20000,134.60000,139.35000,138.56300,-0.08%,12448925 +2020-03-23,138.76000,143.72000,134.09000,140.52000,139.72600,0.84%,11888188 +2020-03-24,144.63000,154.14000,143.18000,153.64000,152.77200,9.34%,11826846 +2020-03-25,152.67000,158.02000,146.96000,147.06000,146.22900,-4.28%,10633984 +2020-03-26,148.30000,155.08000,147.73000,154.73000,153.85600,5.22%,8572388 +2020-03-27,150.63000,151.45000,144.91000,146.00000,145.17500,-5.64%,8272726 +2020-03-30,147.72000,153.00000,146.56000,149.85000,149.00400,2.64%,7642112 +2020-03-31,149.03000,151.95000,142.78000,143.98000,143.16700,-3.92%,10429497 +2020-04-01,138.32000,139.06000,133.10000,134.06000,133.30300,-6.89%,8733760 +2020-04-02,134.01000,135.39000,130.04000,134.32000,133.56100,0.19%,8144075 +2020-04-03,134.45000,136.19000,131.66000,134.31000,133.55100,-0.01%,6002129 +2020-04-06,139.00000,149.85000,138.30000,147.55000,146.71700,9.86%,12291911 +2020-04-07,150.33000,150.80000,144.51000,145.07000,144.25100,-1.68%,7857110 +2020-04-08,146.30000,152.16000,145.00000,151.12000,150.26600,4.17%,7661830 +2020-04-09,152.39000,156.10000,151.68000,154.55000,153.67700,2.27%,7093709 +2020-04-13,154.12000,155.31000,150.00000,152.50000,151.63900,-1.33%,5130557 +2020-04-14,155.71000,158.79000,155.15000,157.71000,156.81900,3.42%,7331686 +2020-04-15,155.08000,157.27000,154.00000,155.63000,154.75100,-1.32%,4040886 +2020-04-16,157.00000,158.00000,154.25000,157.06000,156.17300,0.92%,4374441 +2020-04-17,160.00000,163.26000,157.63000,162.62000,161.70200,3.54%,7312141 +2020-04-20,160.75000,164.31000,160.52000,162.76000,161.84100,0.09%,4682496 +2020-04-21,160.00000,160.09000,148.00000,150.56000,149.71000,-7.50%,13734190 +2020-04-22,154.00000,155.70000,150.67000,154.14000,153.26900,2.38%,6659449 +2020-04-23,153.50000,156.47000,151.50000,151.72000,150.86300,-1.57%,6275379 +2020-04-24,153.59000,154.50000,151.30000,153.98000,153.11000,1.49%,6710547 +2020-04-27,155.54000,158.44000,154.20000,157.63000,156.74000,2.37%,5035175 +2020-04-28,159.50000,160.81000,154.18000,154.46000,153.58800,-2.01%,4730231 +2020-04-29,157.88000,161.89000,156.52000,160.43000,159.52400,3.87%,5254427 +2020-04-30,161.63000,165.30000,160.01000,161.95000,161.03500,0.95%,6828187 +2020-05-01,158.49000,160.17000,155.26000,156.37000,155.48700,-3.45%,4276887 +2020-05-04,155.58000,162.02000,155.08000,161.47000,160.55800,3.26%,5967901 +2020-05-05,162.53000,164.14000,160.25000,163.25000,162.32800,1.10%,5259608 +2020-05-06,164.44000,165.71000,162.92000,163.67000,162.74600,0.26%,4108397 +2020-05-07,166.50000,171.27000,166.02000,169.90000,168.94000,3.81%,6460717 +2020-05-08,172.95000,176.08000,171.15000,175.90000,174.90600,3.53%,5403190 +2020-05-11,175.56000,183.30000,174.16000,182.67000,181.63800,3.85%,8693390 +2020-05-12,183.00000,183.02000,177.01000,177.54000,176.53700,-2.81%,5901540 +2020-05-13,175.17000,175.21000,166.27000,169.64000,168.68200,-4.45%,12526142 +2020-05-14,168.44000,168.57000,164.57000,167.00000,166.05700,-1.56%,7439408 +2020-05-15,167.27000,171.72000,166.18000,171.33000,170.36200,2.59%,5672911 +2020-05-18,174.00000,177.00000,172.13000,172.50000,171.52600,0.68%,6398322 +2020-05-19,172.75000,178.20000,172.75000,176.04000,175.04600,2.05%,5261107 +2020-05-20,178.57000,179.14000,174.90000,176.93000,175.93100,0.51%,4950184 +2020-05-21,176.93000,178.29000,174.93000,175.26000,174.27000,-0.94%,4428621 +2020-05-22,176.60000,178.64000,175.45000,177.85000,176.84500,1.48%,4963328 +2020-05-26,182.00000,182.00000,176.22000,176.52000,175.52300,-0.75%,8351340 +2020-05-27,176.29000,176.61000,171.37000,176.60000,175.60300,0.05%,6309050 +2020-05-28,180.00000,184.80000,177.10000,181.10000,180.07700,2.55%,10244630 +2020-05-29,174.30000,175.00000,170.69000,174.79000,173.80300,-3.48%,19588441 +2020-06-01,173.10000,177.52000,172.68000,176.36000,175.36400,0.90%,5711514 +2020-06-02,174.85000,174.90000,171.22000,174.23000,173.24600,-1.21%,8568384 +2020-06-03,174.83000,175.93000,172.84000,174.99000,174.00200,0.44%,6000653 +2020-06-04,175.00000,175.43000,170.00000,171.44000,170.47200,-2.03%,7299139 +2020-06-05,170.11000,174.19000,167.00000,173.88000,172.89800,1.42%,8229577 +2020-06-08,173.63000,176.57000,172.66000,176.55000,175.55300,1.54%,4591063 +2020-06-09,176.00000,176.00000,173.53000,174.56000,173.57400,-1.13%,4019755 +2020-06-10,176.25000,182.50000,176.05000,182.10000,181.07100,4.32%,8119900 +2020-06-11,176.64000,178.43000,172.00000,172.05000,171.07800,-5.52%,6518468 +2020-06-12,175.90000,177.69000,171.86000,175.11000,174.12100,1.78%,5439048 +2020-06-15,172.00000,178.90000,171.27000,178.61000,177.60100,2.00%,5999506 +2020-06-16,180.01000,182.50000,178.01000,180.48000,179.46100,1.05%,5824013 +2020-06-17,180.97000,182.75000,180.68000,181.40000,180.37500,0.51%,5036728 +2020-06-18,181.91000,189.00000,181.62000,187.66000,186.60000,3.45%,8670573 +2020-06-19,189.50000,191.25000,185.49000,186.95000,185.89400,-0.38%,11838930 +2020-06-22,187.03000,192.50000,187.00000,191.65000,190.56800,2.51%,6245949 +2020-06-23,192.00000,194.09000,188.59000,189.06000,187.99200,-1.35%,6944773 +2020-06-24,187.51000,189.30000,184.04000,185.55000,184.50200,-1.86%,4899732 +2020-06-25,186.14000,188.77000,184.44000,188.34000,187.27600,1.50%,4006779 +2020-06-26,188.00000,188.22000,183.02000,183.17000,182.13500,-2.75%,7594654 +2020-06-29,183.32000,183.71000,180.00000,183.33000,182.29500,0.09%,3972149 +2020-06-30,183.45000,187.89000,183.13000,187.33000,186.27200,2.18%,4478227 +2020-07-01,188.10000,192.82000,187.46000,191.89000,190.80600,2.43%,4754705 +2020-07-02,193.16000,195.39000,192.29000,192.53000,191.44300,0.33%,4199672 +2020-07-06,194.44000,199.45000,193.84000,197.72000,196.60300,2.70%,5793270 +2020-07-07,197.66000,200.22000,196.21000,196.38000,195.27100,-0.68%,5430176 +2020-07-08,198.00000,201.20000,197.35000,200.28000,199.14900,1.99%,4226426 +2020-07-09,202.02000,202.82000,195.64000,200.74000,199.60600,0.23%,6061339 +2020-07-10,200.06000,200.73000,197.08000,198.88000,197.75700,-0.93%,3782239 +2020-07-13,200.00000,200.26000,188.03000,188.34000,187.27600,-5.30%,5545350 +2020-07-14,185.99000,189.96000,183.30000,189.56000,188.48900,0.65%,5852752 +2020-07-15,191.03000,192.10000,186.75000,188.09000,187.02800,-0.78%,7680248 +2020-07-16,186.42000,186.86000,181.93000,185.51000,184.46200,-1.37%,7345952 +2020-07-17,187.14000,188.40000,183.36000,187.78000,186.71900,1.22%,4324295 +2020-07-20,187.90000,195.31000,187.27000,195.09000,193.98800,3.89%,5727024 +2020-07-21,196.00000,196.50000,189.48000,190.80000,189.72200,-2.20%,5376735 +2020-07-22,190.78000,191.87000,188.87000,191.31000,190.22900,0.27%,2833242 +2020-07-23,191.48000,194.57000,187.51000,188.54000,187.47500,-1.45%,3639519 +2020-07-24,186.06000,188.94000,184.37500,188.49000,187.42500,-0.03%,3908386 +2020-07-27,189.90000,191.56000,188.65000,190.96000,189.88100,1.31%,3015701 +2020-07-28,191.00000,192.97000,189.05000,189.50000,188.43000,-0.76%,3114398 +2020-07-29,190.15000,194.55500,189.75000,193.61000,192.51600,2.17%,3747754 +2020-07-30,190.09000,191.92000,187.37000,191.70000,190.61700,-0.99%,3587429 +2020-07-31,193.00000,194.99000,190.67000,194.85000,193.74900,1.64%,3734611 +2020-08-03,197.80000,204.79000,196.57000,203.19000,202.04200,4.28%,6561007 +2020-08-04,203.00000,203.39000,198.90000,201.41000,200.27200,-0.88%,4438519 +2020-08-05,202.80000,203.90000,201.58000,202.64000,201.49500,0.61%,3615762 +2020-08-06,202.97000,209.95000,202.40000,207.79000,206.61600,2.54%,5113305 +2020-08-07,206.62000,206.94000,198.58000,201.05000,199.91400,-3.24%,5423414 +2020-08-10,200.40000,201.48000,195.72000,197.16000,196.04600,-1.93%,5528192 +2020-08-11,193.62000,195.84000,191.72000,191.99000,190.90600,-2.62%,5015367 +2020-08-12,193.00000,195.41800,192.12000,192.62000,191.53200,0.33%,3982152 +2020-08-13,193.32000,198.07000,193.23000,195.14000,194.03800,1.31%,4711598 +2020-08-14,195.22000,195.48000,192.52000,193.46000,192.36700,-0.86%,2833235 +2020-08-17,195.34000,197.07000,194.41600,196.74000,195.62900,1.70%,3567335 +2020-08-18,199.33000,204.80000,199.00000,204.01000,202.85800,3.70%,7284820 +2020-08-19,204.00000,207.10000,200.03000,205.11000,203.95200,0.54%,7080746 +2020-08-20,203.85000,210.11000,203.51000,209.51000,208.32700,2.15%,5175146 +2020-08-21,209.94000,210.00000,206.25000,207.53000,206.35800,-0.95%,5727827 +2020-08-24,208.88000,209.29000,205.15000,208.46000,207.28300,0.45%,5698981 +2020-08-25,213.22000,218.35000,210.80000,216.05000,214.83000,3.64%,27096458 +2020-08-26,251.96000,277.97000,249.47000,272.32000,270.78200,26.04%,63253354 +2020-08-27,267.00000,278.28000,260.84000,276.32000,274.75900,1.47%,22817093 +2020-08-28,271.28000,275.75000,267.40000,271.10000,269.56900,-1.89%,28067962 +2020-08-31,270.00000,274.71000,265.91000,272.65000,271.11000,0.57%,16010104 +2020-09-01,271.00000,281.93000,270.58000,281.25000,279.66100,3.15%,13303236 +2020-09-02,283.47000,284.50000,268.57000,276.69000,275.12700,-1.62%,12963777 +2020-09-03,270.58000,271.75000,257.41000,265.01000,263.51300,-4.22%,14000573 +2020-09-04,262.98000,265.67000,243.20000,254.70000,253.26100,-3.89%,14374293 +2020-09-08,240.56500,253.67500,240.14000,241.27000,239.90700,-5.27%,15229594 +2020-09-09,246.40000,253.45000,242.96000,250.43000,249.01600,3.80%,9988571 +2020-09-10,254.81000,256.50700,246.97000,247.80000,246.40000,-1.05%,5944965 +2020-09-11,250.72000,251.30000,239.45000,243.10000,241.72700,-1.90%,5455231 +2020-09-14,246.31000,248.87000,244.04000,246.64000,245.24700,1.46%,4255201 +2020-09-15,251.37000,251.94000,248.51000,251.68000,250.25800,2.04%,4133574 +2020-09-16,254.67000,255.43000,250.23000,250.60000,249.18500,-0.43%,5443037 +2020-09-17,246.12000,248.81500,241.31000,244.53000,243.14900,-2.42%,5279535 +2020-09-18,245.13000,248.11000,238.71000,242.78000,241.40900,-0.72%,6595560 +2020-09-21,238.97000,245.13000,236.80000,245.05000,243.66600,0.94%,5561603 +2020-09-22,246.74000,248.57000,241.26000,247.78000,246.38100,1.11%,3600779 +2020-09-23,248.48500,248.77000,235.35000,235.99000,234.65700,-4.76%,7507921 +2020-09-24,235.84000,239.95700,233.63000,237.55000,236.20800,0.66%,4166772 +2020-09-25,237.39000,243.94500,235.05000,242.74000,241.36900,2.18%,5117842 +2020-09-28,247.56000,248.58000,242.21000,246.67000,245.27700,1.62%,4088330 +2020-09-29,245.26000,247.89700,244.50000,247.45000,246.05200,0.32%,4009932 +2020-09-30,246.65000,255.40700,246.22100,251.32000,249.90100,1.56%,8188533 +2020-10-01,253.18000,254.67000,250.81000,253.45000,252.01800,0.85%,4318011 +2020-10-02,249.75000,254.95000,247.21000,247.85000,246.45000,-2.21%,4494464 +2020-10-05,250.00000,253.28000,249.00000,251.53000,250.10900,1.48%,3403534 +2020-10-06,252.73000,257.29000,249.00000,250.14000,248.72700,-0.55%,4448122 +2020-10-07,252.20000,260.74000,252.20000,259.98000,258.51200,3.93%,4963168 +2020-10-08,264.20000,264.62000,257.08000,260.22000,258.75000,0.09%,4150423 +2020-10-09,262.90000,266.05000,261.50000,265.98000,264.47800,2.21%,4225023 +2020-10-12,270.00000,270.00000,265.29300,267.07000,265.56200,0.41%,4317010 +2020-10-13,266.42000,268.78900,264.23000,266.83000,265.32300,-0.09%,3713230 +2020-10-14,270.00000,270.16000,258.74600,261.83000,260.35100,-1.87%,5133096 +2020-10-15,258.11000,260.52000,254.02000,257.72000,256.26400,-1.57%,5262379 +2020-10-16,259.24000,262.52000,258.49000,258.55000,257.09000,0.32%,3098043 +2020-10-19,259.76000,261.48000,254.50000,255.01000,253.57000,-1.37%,3242263 +2020-10-20,256.12000,259.18000,254.05000,255.97000,254.52400,0.38%,2989655 +2020-10-21,256.45000,258.31000,251.85000,254.23000,252.79400,-0.68%,2794023 +2020-10-22,253.89000,255.22000,246.13000,249.67000,248.26000,-1.79%,3688499 +2020-10-23,250.10000,250.57000,246.81000,250.52000,249.10500,0.34%,3159644 +2020-10-26,245.30000,248.11000,237.38000,241.98000,240.61300,-3.41%,5864144 +2020-10-27,248.00000,251.75000,245.76500,250.30000,248.88600,3.44%,4285593 +2020-10-28,244.60000,245.45000,238.01000,238.43000,237.08300,-4.74%,4425446 +2020-10-29,242.52000,242.52000,237.13000,237.14000,235.80100,-0.54%,4588957 +2020-10-30,235.82000,237.75000,228.66000,232.27000,230.95800,-2.05%,5743182 +2020-11-02,235.12000,238.50000,228.99000,232.45000,231.13700,0.08%,3953394 +2020-11-03,235.10000,240.94000,233.28000,237.13000,235.79100,2.01%,4151377 +2020-11-04,246.02000,252.87500,243.24000,250.74000,249.32400,5.74%,6505415 +2020-11-05,258.11000,260.91900,255.44000,260.22000,258.75000,3.78%,8961728 +2020-11-06,260.00000,261.75000,254.49000,260.15000,258.68100,-0.03%,3798638 +2020-11-09,260.95000,270.92000,257.25000,259.28000,257.81600,-0.33%,8777470 +2020-11-10,258.06000,259.00000,242.90000,247.66000,246.26100,-4.48%,6863193 +2020-11-11,253.51000,256.74000,251.21000,254.18000,252.74400,2.63%,4163391 +2020-11-12,247.40000,254.97000,246.36100,249.42000,248.01100,-1.87%,5612679 +2020-11-13,252.84000,253.79000,247.56000,249.51000,248.10100,0.04%,5162933 +2020-11-16,249.52000,253.49000,248.18000,249.89000,248.47900,0.15%,5712565 +2020-11-17,253.74000,258.27000,250.46300,256.17000,254.72300,2.51%,5090667 +2020-11-18,256.40000,262.66000,255.85000,257.16000,255.70800,0.39%,5880543 +2020-11-19,256.84000,267.09000,255.66000,264.65000,263.15500,2.91%,8084559 +2020-11-20,263.59000,265.02000,257.82000,258.04000,256.58300,-2.50%,7289605 +2020-11-23,261.23000,261.74000,254.61000,257.64000,256.18500,-0.16%,5385625 +2020-11-24,260.00000,262.31000,257.82000,260.84000,259.36700,1.24%,5693344 +2020-11-25,263.73000,266.09500,245.05000,246.82000,245.42600,-5.37%,26394901 +2020-11-27,251.00000,251.84000,247.03000,247.63000,246.23100,0.33%,7395034 +2020-11-30,245.48000,247.63000,236.07000,245.80000,244.41200,-0.74%,18966437 +2020-12-01,245.00000,246.70000,238.70000,241.35000,239.98700,-1.81%,15384469 +2020-12-02,225.48000,226.00000,215.63000,220.78000,219.53300,-8.52%,52225539 +2020-12-03,226.11000,226.11000,220.13000,220.97000,219.72200,0.09%,21395316 +2020-12-04,223.82000,228.59800,221.82100,225.86000,224.58400,2.21%,20504765 +2020-12-07,228.11000,229.87000,226.25000,227.70000,226.41400,0.81%,12864068 +2020-12-08,228.65000,229.50000,225.66000,227.86000,226.57300,0.07%,12116750 +2020-12-09,228.05000,228.84000,220.06700,220.57000,219.32400,-3.20%,15651837 +2020-12-10,220.57000,224.31000,220.16000,222.92000,221.66100,1.07%,9258643 +2020-12-11,221.92000,222.74000,219.98000,222.42000,221.16400,-0.22%,8214441 +2020-12-14,223.09000,223.47000,220.45000,221.27000,220.02000,-0.52%,8508542 +2020-12-15,222.07000,222.14000,218.20000,220.15000,218.90700,-0.51%,10775832 +2020-12-16,221.48000,224.00000,220.25000,223.62000,222.35700,1.58%,8821387 +2020-12-17,224.90000,226.73000,224.50000,225.92000,224.64400,1.03%,9946888 +2020-12-18,227.02000,227.82000,224.40000,227.43000,226.14500,0.67%,11845438 +2020-12-21,224.90000,227.44000,224.71000,226.47000,225.19100,-0.42%,9219003 +2020-12-22,227.00000,231.87000,226.60000,231.17000,229.86400,2.08%,10367337 +2020-12-23,232.50000,233.18000,227.11000,227.43000,226.14500,-1.62%,7090526 +2020-12-24,228.30000,229.19000,224.82500,225.78000,224.50500,-0.73%,6146282 +2020-12-28,227.22200,227.84000,222.05000,224.64000,223.37100,-0.50%,6363199 +2020-12-29,224.97000,225.30000,220.86000,222.46000,221.20400,-0.97%,6122445 +2020-12-30,223.13000,223.64200,221.58000,222.40000,221.14400,-0.03%,4724009 +2020-12-31,222.27000,222.79000,220.17000,222.53000,221.27300,0.06%,6011121 +2021-01-04,222.64000,223.75000,215.72000,220.31000,219.06600,-1.00%,10319917 +2021-01-05,219.49000,223.00000,217.99000,221.52000,220.26900,0.55%,8657235 +2021-01-06,218.00000,220.46000,215.78000,216.15000,214.92900,-2.42%,9789849 +2021-01-07,217.03000,220.66000,216.50000,217.98000,216.74900,0.85%,8443142 +2021-01-08,220.00000,222.32000,219.22000,222.04000,220.78600,1.86%,7301710 +2021-01-11,219.63000,220.58000,216.23000,218.25000,217.01700,-1.71%,7206463 +2021-01-12,218.00000,218.30000,214.09000,215.52000,214.30300,-1.25%,10681561 +2021-01-13,217.00000,218.90000,215.53000,218.18000,216.94800,1.23%,6839171 +2021-01-14,218.23000,219.50000,215.55000,215.60000,214.38200,-1.18%,6548025 +2021-01-15,216.17000,217.87000,212.98500,213.14000,211.93600,-1.14%,8525598 +2021-01-19,215.35000,217.28000,213.70000,216.76000,215.53600,1.70%,7753752 +2021-01-20,221.99000,224.64000,219.97000,223.44000,222.17800,3.08%,9857747 +2021-01-21,223.69000,224.74000,220.82000,222.17000,220.91500,-0.57%,6800810 +2021-01-22,224.90000,227.79000,223.75000,225.77000,224.49500,1.62%,10186076 +2021-01-25,229.69000,230.30000,221.32000,225.92000,224.64400,0.07%,8213455 +2021-01-26,227.80000,227.91000,224.54000,226.26000,224.98200,0.15%,5021036 +2021-01-27,223.70000,227.81000,221.58000,224.78000,223.51000,-0.65%,7641060 +2021-01-28,225.00000,229.60000,225.00000,226.50000,225.22100,0.77%,7246045 +2021-01-29,224.66000,228.79000,223.02000,225.56000,224.28600,-0.42%,6472983 +2021-02-01,227.21000,229.90000,224.74500,228.46000,227.17000,1.29%,5696684 +2021-02-02,231.47000,235.95000,231.38000,234.20000,232.87700,2.51%,6884483 +2021-02-03,235.00000,236.00000,232.26000,234.82000,233.49400,0.26%,5357550 +2021-02-04,235.52000,238.23000,235.47000,237.98000,236.63600,1.35%,4770722 +2021-02-05,239.15000,239.36000,236.41000,238.89000,237.54100,0.38%,5019976 +2021-02-08,239.51000,241.11000,237.13000,238.93000,237.58000,0.02%,4336360 +2021-02-09,239.56000,240.08000,236.23700,236.70000,235.36300,-0.93%,5107050 +2021-02-10,237.45000,238.22000,233.96000,236.72000,235.38300,0.01%,5461870 +2021-02-11,238.93000,242.89000,238.58000,241.24000,239.87700,1.91%,6091619 +2021-02-12,240.95000,241.56000,238.91000,240.37000,239.01200,-0.36%,4314439 +2021-02-16,245.00000,251.23000,243.80000,248.59000,247.18600,3.42%,10837611 +2021-02-17,248.59000,249.50000,245.50000,247.66000,246.26100,-0.37%,5849198 +2021-02-18,245.97000,248.01000,242.57000,247.01000,245.61500,-0.26%,4159075 +2021-02-19,248.00000,249.39000,245.98000,246.56000,245.16700,-0.18%,4647670 +2021-02-22,244.26000,244.52000,240.38000,240.95000,239.58900,-2.28%,5006421 +2021-02-23,235.26000,238.96000,229.01000,235.64000,234.30900,-2.20%,8641607 +2021-02-24,235.53000,241.50000,231.51000,240.47000,239.11200,2.05%,6128260 +2021-02-25,238.53000,240.35000,229.77000,231.08000,229.77500,-3.90%,7763813 +2021-02-26,229.39000,230.50000,216.34000,216.50000,215.27700,-6.31%,20085305 +2021-03-01,219.90000,220.20000,215.03000,217.54000,216.31100,0.48%,14027677 +2021-03-02,218.40000,218.60000,213.34000,213.47000,212.26400,-1.87%,10211493 +2021-03-03,212.83000,213.32000,205.39500,206.00000,204.83600,-3.50%,11459016 +2021-03-04,206.84000,209.09000,201.51000,205.33000,204.17000,-0.33%,12800545 +2021-03-05,210.01000,212.35000,203.22000,210.76000,209.57000,2.64%,11405951 +2021-03-08,213.62000,214.90000,207.57000,207.72000,206.54700,-1.44%,9576414 +2021-03-09,212.18000,215.79000,211.17000,211.53000,210.33500,1.83%,9732242 +2021-03-10,214.72000,216.15000,211.77000,211.96000,210.76300,0.20%,7186394 +2021-03-11,215.00000,218.17000,214.35400,215.95000,214.73000,1.88%,6430984 +2021-03-12,213.45000,213.85000,209.30000,212.21000,211.01100,-1.73%,6114641 +2021-03-15,211.85000,212.94000,209.50000,212.80000,211.59800,0.28%,5741240 +2021-03-16,214.84000,216.69000,213.47500,214.48000,213.26900,0.79%,5311048 +2021-03-17,213.52000,214.81000,210.86000,213.12000,211.91600,-0.63%,5805143 +2021-03-18,210.70000,211.38000,208.40000,209.48000,208.29700,-1.71%,5583153 +2021-03-19,209.81000,212.75000,209.07000,212.20000,211.00100,1.30%,7088442 +2021-03-22,211.48000,216.98000,211.36500,215.17000,213.95500,1.40%,5002466 +2021-03-23,214.76000,217.43000,214.33000,215.00000,213.78600,-0.08%,4578046 +2021-03-24,215.13000,215.28000,209.41000,209.53000,208.34700,-2.54%,4617736 +2021-03-25,206.17000,208.17000,204.37000,205.44000,204.28000,-1.95%,7977209 +2021-03-26,205.64000,209.41000,204.77000,209.09000,207.90900,1.78%,7333155 +2021-03-29,209.01000,211.65200,205.99000,210.77000,209.58000,0.80%,5686945 +2021-03-30,208.64000,211.29000,207.35500,210.00000,208.81400,-0.37%,4717943 +2021-03-31,210.44000,213.67000,210.11000,211.87000,210.67300,0.89%,6837964 +2021-04-01,213.60000,218.93000,213.37000,218.72000,217.48500,3.23%,7763501 +2021-04-05,219.61000,221.84000,218.93000,220.29000,219.04600,0.72%,5553185 +2021-04-06,219.82000,221.55000,218.25000,221.09000,219.84100,0.36%,5448464 +2021-04-07,221.96000,222.68000,219.39000,220.79000,219.54300,-0.14%,4403436 +2021-04-08,223.00000,225.71000,222.45000,224.45000,223.18200,1.66%,6169133 +2021-04-09,224.33000,231.31000,223.63000,231.28000,229.97400,3.04%,7319270 +2021-04-12,229.52000,229.85000,227.15000,228.76000,227.46800,-1.09%,6205676 +2021-04-13,229.00000,233.49000,228.50000,232.00000,230.69000,1.42%,5397052 +2021-04-14,232.85000,233.14000,227.66000,228.02000,226.73200,-1.72%,4617597 +2021-04-15,229.87000,233.08000,229.50000,233.00000,231.68400,2.18%,5073856 +2021-04-16,234.00000,234.00000,229.89400,231.91000,230.60000,-0.47%,5088749 +2021-04-19,230.83000,232.19500,228.87000,230.50000,229.19800,-0.61%,4257749 +2021-04-20,230.00000,231.45000,226.89000,227.96000,226.67200,-1.10%,4081214 +2021-04-21,227.11000,230.79000,226.67000,230.56000,229.25800,1.14%,4024031 +2021-04-22,230.00000,233.89000,229.01000,231.35000,230.04300,0.34%,4975361 +2021-04-23,232.94000,235.49000,231.75000,233.51000,232.19100,0.93%,5448503 +2021-04-26,234.04000,235.80400,232.41600,235.46000,234.13000,0.84%,3459634 +2021-04-27,235.46000,235.90000,231.91000,234.21000,232.88700,-0.53%,3445222 +2021-04-28,235.00000,238.33000,233.53000,236.88000,235.54200,1.14%,4274512 +2021-04-29,237.32000,237.67000,232.17000,234.36000,233.03600,-1.06%,4140803 +2021-04-30,232.80000,234.50000,229.52000,230.32000,229.01900,-1.72%,5024797 +2021-05-03,230.77000,231.46000,223.07000,223.76000,222.49600,-2.85%,5835707 +2021-05-04,221.67000,222.00000,214.36000,217.18000,215.95300,-2.94%,6727513 +2021-05-05,218.82000,218.92800,214.84000,215.40000,214.18300,-0.82%,2676876 +2021-05-06,215.80500,218.28000,213.50000,218.05000,216.81800,1.23%,5200021 +2021-05-07,220.51000,221.24600,215.09000,216.50000,215.27700,-0.71%,5774748 +2021-05-10,215.49800,215.96000,213.23000,213.89000,212.68200,-1.21%,5263698 +2021-05-11,209.00000,216.56500,208.91000,215.56000,214.34200,0.78%,6097853 +2021-05-12,213.34000,213.37000,209.00000,210.54000,209.35100,-2.33%,5482463 +2021-05-13,212.97000,215.64000,210.47100,211.86000,210.66300,0.63%,5337992 +2021-05-14,214.19000,218.27000,214.15000,217.66000,216.43100,2.74%,4429018 +2021-05-17,216.59000,217.72000,212.82000,215.06000,213.84500,-1.19%,3816066 +2021-05-18,215.44000,217.35200,213.79000,214.33000,213.11900,-0.34%,3540556 +2021-05-19,215.85000,221.60000,214.51000,221.34000,220.09000,3.27%,8092067 +2021-05-20,222.98000,226.83000,222.36000,223.78000,222.51600,1.10%,6705464 +2021-05-21,225.21000,225.78400,222.44000,222.58000,221.32300,-0.54%,4913623 +2021-05-24,225.00000,227.60000,224.21000,226.99000,225.70800,1.98%,5288324 +2021-05-25,228.00000,229.72000,226.28000,227.71000,226.42400,0.32%,6256329 +2021-05-26,228.48000,230.24000,228.29000,229.68000,228.38300,0.87%,5807104 +2021-05-27,229.52000,229.52000,225.39000,225.83000,224.55400,-1.68%,15344063 +2021-05-28,239.22000,243.50000,237.83000,238.10000,236.75500,5.43%,17814520 +2021-06-01,238.00000,238.40000,232.46000,236.20000,234.86600,-0.80%,8103888 +2021-06-02,234.40000,238.29000,233.90000,234.62000,233.29500,-0.67%,5543876 +2021-06-03,232.89000,233.18000,229.43000,230.84000,229.53600,-1.61%,5109029 +2021-06-04,231.63000,237.89000,231.52000,237.48000,236.13900,2.88%,6177588 +2021-06-07,236.60000,239.47000,235.84000,238.14000,236.79500,0.28%,3510776 +2021-06-08,238.80000,241.79000,235.67000,236.42000,235.08500,-0.72%,5827260 +2021-06-09,238.87000,238.87000,235.51000,236.09000,234.75700,-0.14%,3350916 +2021-06-10,236.00000,240.29000,235.15000,240.19000,238.83300,1.74%,4659511 +2021-06-11,239.03000,240.37000,238.41000,240.31000,238.95300,0.05%,4624184 +2021-06-14,240.70000,246.64000,240.48000,246.26000,244.86900,2.48%,6764691 +2021-06-15,245.21000,245.35500,242.01000,242.58000,241.21000,-1.49%,5135289 +2021-06-16,242.00000,245.01000,239.48000,242.39000,241.02100,-0.08%,5079270 +2021-06-17,242.00000,247.18000,241.20000,244.43000,243.04900,0.84%,5170176 +2021-06-18,241.85000,246.01000,241.06000,242.78000,241.40900,-0.68%,7822172 +2021-06-21,243.45000,244.72000,238.89000,244.48000,243.09900,0.70%,5895120 +2021-06-22,243.80000,244.72000,240.89000,243.11000,241.73700,-0.56%,4457165 +2021-06-23,243.75000,244.50000,240.85000,241.84000,240.47400,-0.52%,4482408 +2021-06-24,243.35000,247.69000,242.70000,243.77000,242.39300,0.80%,4987330 +2021-06-25,244.19000,244.20000,240.99000,241.87000,240.50400,-0.78%,15409267 +2021-06-28,244.21000,247.59000,243.60000,244.57000,243.18900,1.12%,4274889 +2021-06-29,244.44000,246.78000,242.43000,245.81000,244.42200,0.51%,3871917 +2021-06-30,245.48000,246.62500,243.50000,244.27000,242.89000,-0.63%,4168762 +2021-07-01,244.50000,246.59000,242.62000,244.98000,243.59600,0.29%,3899605 +2021-07-02,246.92000,248.96000,245.84000,248.20000,246.79800,1.31%,4056827 +2021-07-06,249.00000,252.92000,248.37600,250.25000,248.83700,0.83%,5590223 +2021-07-07,253.00000,253.50000,247.86000,248.44000,247.03700,-0.72%,5101415 +2021-07-08,244.84000,246.58000,241.74000,245.80000,244.41200,-1.06%,5159623 +2021-07-09,245.59000,248.00000,244.09000,245.06000,243.67600,-0.30%,4213545 +2021-07-12,247.22000,247.26000,241.85000,242.91000,241.53800,-0.88%,5604490 +2021-07-13,242.29000,247.15500,241.68000,244.02000,242.64200,0.46%,6699829 +2021-07-14,244.50000,246.14500,239.87000,242.43000,241.06100,-0.65%,6375745 +2021-07-15,241.22000,242.02500,235.82000,237.58000,236.23800,-2.00%,7912574 +2021-07-16,238.30000,240.88000,237.77000,238.43000,237.08300,0.36%,7288104 +2021-07-19,236.51000,238.50000,234.31000,237.55000,236.20800,-0.37%,8842963 +2021-07-20,238.70000,243.18000,236.27000,240.11000,238.75400,1.08%,8486974 +2021-07-21,241.44000,242.98000,238.27000,242.11000,240.74300,0.83%,15323125 +2021-07-22,243.50000,248.70000,243.34000,248.28000,246.87800,2.55%,7868703 +2021-07-23,250.00000,250.56000,246.68000,248.25000,246.84800,-0.01%,5877259 +2021-07-26,248.20000,248.48000,245.82000,247.60000,246.20200,-0.26%,3960897 +2021-07-27,247.21000,248.13000,241.19000,243.51000,242.13500,-1.65%,6352540 +2021-07-28,243.82000,246.08000,243.00000,243.96000,242.58200,0.18%,4100237 +2021-07-29,243.49000,246.16000,243.49000,244.04000,242.66200,0.03%,3200926 +2021-07-30,243.00000,244.24000,241.63000,241.93000,240.56400,-0.86%,3748445 +2021-08-02,242.31000,242.47000,238.88000,240.86000,239.50000,-0.44%,3525726 +2021-08-03,241.38000,243.05000,239.04000,241.13000,239.76800,0.11%,3077919 +2021-08-04,241.62000,244.65000,239.67000,244.17000,242.79100,1.26%,4121614 +2021-08-05,244.68000,250.90200,243.54200,250.56000,249.14500,2.62%,5235193 +2021-08-06,249.23000,252.08000,249.22000,250.59000,249.17500,0.01%,4045384 +2021-08-09,251.42000,252.42000,247.85000,249.32000,247.91200,-0.51%,3312170 +2021-08-10,250.87000,251.25000,243.04000,243.39000,242.01500,-2.38%,4430617 +2021-08-11,244.67000,246.15000,240.10000,242.28000,240.91200,-0.46%,3999205 +2021-08-12,242.50000,248.43000,241.93000,248.39000,246.98700,2.52%,4468390 +2021-08-13,251.71000,253.77000,248.87000,251.56000,250.13900,1.28%,5910389 +2021-08-16,250.17000,251.00000,244.47000,249.20000,247.79200,-0.94%,4048733 +2021-08-17,248.26000,249.20000,245.94000,246.99000,245.59500,-0.89%,3472597 +2021-08-18,248.00000,256.79500,247.72000,251.22000,249.80100,1.71%,8306650 +2021-08-19,249.17000,255.44000,248.38000,253.07000,251.64100,0.74%,6600793 +2021-08-20,253.00000,257.87000,252.61000,256.13000,254.68300,1.21%,5510730 +2021-08-23,257.00000,261.85500,256.57000,260.52000,259.04900,1.71%,7603867 +2021-08-24,261.92000,262.50000,259.05900,259.66000,258.19300,-0.33%,6685164 +2021-08-25,260.86000,261.90000,258.74500,260.85000,259.37700,0.46%,9700952 +2021-08-26,269.80000,275.22000,267.36000,267.79000,266.27700,2.66%,18986966 +2021-08-27,267.86000,270.91000,265.43000,266.53000,265.02500,-0.47%,7992509 +2021-08-30,265.81000,267.58000,264.75000,264.97000,263.47300,-0.59%,5729953 +2021-08-31,264.77000,266.77000,262.70000,265.27000,263.77200,0.11%,5901518 +2021-09-01,266.27000,273.26000,265.59000,268.32000,266.80500,1.15%,7189035 +2021-09-02,269.00000,269.26000,263.92000,264.15000,262.65800,-1.55%,4499608 +2021-09-03,263.60000,267.41000,261.80000,267.08000,265.57200,1.11%,7357515 +2021-09-07,266.54000,267.90000,264.07000,265.21000,263.71200,-0.70%,4673779 +2021-09-08,263.62000,264.34000,261.58000,262.62000,261.13700,-0.98%,3851513 +2021-09-09,261.82000,263.71000,260.45100,260.74000,259.26700,-0.72%,4126467 +2021-09-10,261.00000,261.59000,256.50000,257.20000,255.74700,-1.36%,5280883 +2021-09-13,257.00000,257.68900,252.19000,254.11000,252.67500,-1.20%,5258184 +2021-09-14,254.11000,255.11000,253.00000,254.37000,252.93300,0.10%,4097542 +2021-09-15,254.54000,256.74500,252.95000,256.16000,254.71300,0.70%,4764574 +2021-09-16,255.53000,261.22000,255.00000,260.36000,258.88900,1.64%,5122575 +2021-09-17,259.27000,261.70000,258.68000,260.53000,259.05900,0.07%,7053537 +2021-09-20,256.59000,259.21500,254.94000,258.22000,256.76200,-0.89%,5985544 +2021-09-21,259.47000,262.55000,257.77000,257.97000,256.51300,-0.10%,6040565 +2021-09-22,258.90000,260.35900,256.21000,259.17000,257.70600,0.47%,4355561 +2021-09-23,270.00000,279.39000,266.40000,277.86000,276.29100,7.21%,15617209 +2021-09-24,278.50000,286.36000,278.21000,285.63000,284.01700,2.80%,13368305 +2021-09-27,282.44000,283.76000,279.04000,279.68000,278.10000,-2.08%,5941145 +2021-09-28,275.11000,276.70000,270.04000,272.28000,270.74200,-2.65%,7127081 +2021-09-29,273.49000,274.68200,269.24000,270.50000,268.97200,-0.65%,4361850 +2021-09-30,270.65000,274.26000,270.44000,271.22000,269.68800,0.27%,5226998 +2021-10-01,271.50000,276.34000,268.77000,275.26000,273.70500,1.49%,4756004 +2021-10-04,275.22000,275.30000,266.14000,270.86000,269.33000,-1.60%,6393840 +2021-10-05,272.11000,273.54900,271.03000,271.77000,270.23500,0.34%,4050404 +2021-10-06,269.67000,275.49000,267.50000,275.27000,273.71500,1.29%,4745485 +2021-10-07,276.90000,279.50000,274.08500,274.58000,273.02900,-0.25%,5374204 +2021-10-08,275.54000,276.92000,272.27000,272.48000,270.94100,-0.76%,2683286 +2021-10-11,271.78000,276.27000,271.51000,273.75000,272.20400,0.47%,2693021 +2021-10-12,276.42000,280.75000,276.02400,279.00000,277.42400,1.92%,5970095 +2021-10-13,280.00000,285.10000,278.60000,284.41000,282.80400,1.94%,6575213 +2021-10-14,286.00000,290.64000,284.66000,290.02000,288.38200,1.97%,5435676 +2021-10-15,292.49000,292.87000,289.32000,291.66000,290.01300,0.57%,5119331 +2021-10-18,290.78000,293.25000,288.71000,291.70000,290.05200,0.01%,5163348 +2021-10-19,292.10000,295.53000,291.36000,292.34000,290.68900,0.22%,3631164 +2021-10-20,293.11000,295.41000,287.95000,290.09000,288.45200,-0.77%,4487918 +2021-10-21,289.47000,291.57400,288.27000,289.81000,288.17300,-0.10%,2828499 +2021-10-22,289.00000,293.00000,288.18000,292.56000,290.90800,0.95%,2927049 +2021-10-25,293.30000,295.13000,291.72000,293.92000,292.26000,0.46%,2993500 +2021-10-26,295.78000,298.36000,293.62000,295.11000,293.44300,0.40%,3601447 +2021-10-27,296.53000,299.19000,295.09000,295.15000,293.48300,0.01%,3742741 +2021-10-28,295.07000,298.81000,293.53000,298.38000,296.69500,1.09%,3450407 +2021-10-29,298.00000,300.78000,296.27000,299.69000,297.99700,0.44%,4251850 +2021-11-01,301.50000,304.86000,299.72000,302.76000,301.05000,1.02%,3778241 +2021-11-02,301.72000,303.44000,299.41000,302.95000,301.23900,0.06%,4090926 +2021-11-03,303.95000,303.95000,298.19000,302.89000,301.17900,-0.02%,3260169 +2021-11-04,303.50000,308.41000,302.40000,308.04000,306.30000,1.70%,3833787 +2021-11-05,308.50000,311.40000,303.34000,307.25000,305.51500,-0.26%,4681990 +2021-11-08,307.20000,311.39000,305.90000,309.96000,308.20900,0.88%,3893014 +2021-11-09,310.00000,311.75000,307.22000,309.71000,307.96100,-0.08%,3113169 +2021-11-10,306.57000,308.59000,297.88500,299.67000,297.97700,-3.24%,4350924 +2021-11-11,301.50000,305.75000,301.50000,302.98000,301.26900,1.10%,2681892 +2021-11-12,304.50000,307.22000,301.63000,306.65000,304.91800,1.21%,3777942 +2021-11-15,306.90000,307.76000,303.23000,305.49000,303.76500,-0.38%,3595625 +2021-11-16,304.08000,307.58000,302.72100,307.09000,305.35600,0.52%,2989383 +2021-11-17,307.78000,309.90000,307.25000,308.02000,306.28000,0.30%,3864656 +2021-11-18,306.16000,306.99000,299.58000,302.99000,301.27900,-1.63%,4444339 +2021-11-19,305.71000,306.00000,301.10000,301.17000,299.46900,-0.60%,4758869 +2021-11-22,301.84000,305.49000,296.72000,296.84000,295.16300,-1.44%,4476157 +2021-11-23,293.65000,296.47000,288.31000,291.42000,289.77400,-1.83%,6432469 +2021-11-24,286.04000,289.45000,283.20000,289.17000,287.53700,-0.77%,5091437 +2021-11-26,284.50000,287.57000,283.04000,284.21000,282.60500,-1.72%,4195279 +2021-11-29,289.52000,298.39000,284.70000,296.74000,295.06400,4.41%,8215565 +2021-11-30,296.19000,299.27000,283.40000,284.96000,283.35100,-3.97%,13597638 +2021-12-01,271.26000,276.94000,251.46000,251.50000,250.08000,-11.74%,30744431 +2021-12-02,252.82000,262.58000,252.14000,261.20000,259.72500,3.86%,12200786 +2021-12-03,261.55000,261.75000,251.70000,258.32000,256.86100,-1.10%,8944026 +2021-12-06,256.10000,259.23000,250.71000,258.75000,257.28900,0.17%,7122951 +2021-12-07,265.47000,270.23000,263.60000,266.99000,265.48200,3.18%,7401230 +2021-12-08,268.31000,268.50000,264.57000,266.31000,264.80600,-0.25%,4586480 +2021-12-09,266.04000,266.68000,262.64000,264.32000,262.82700,-0.75%,3966956 +2021-12-10,266.10000,270.57000,264.44000,266.03000,264.52700,0.65%,3480091 +2021-12-13,265.80000,270.56000,264.61000,265.76000,264.25900,-0.10%,3625721 +2021-12-14,262.00000,262.15000,253.30000,255.59000,254.14600,-3.83%,7227339 +2021-12-15,254.85000,260.19000,251.90000,260.04000,258.57100,1.74%,6484942 +2021-12-16,260.00000,261.35000,252.22000,253.12000,251.69000,-2.66%,6556672 +2021-12-17,251.24000,253.90000,246.79000,252.93000,251.50100,-0.08%,12170272 +2021-12-20,249.89000,251.54000,246.50000,247.21000,245.81400,-2.26%,5580059 +2021-12-21,248.00000,253.01000,245.25000,252.55000,251.12400,2.16%,5428209 +2021-12-22,253.42000,254.26000,249.51000,252.80000,251.37200,0.10%,4982392 +2021-12-23,251.23000,254.31000,249.33500,253.14000,251.71000,0.13%,3769478 +2021-12-27,253.39000,258.43000,253.24000,258.30000,256.84100,2.04%,3532542 +2021-12-28,259.73000,260.78000,254.93800,255.45000,254.00700,-1.10%,3296365 +2021-12-29,256.00000,256.43000,253.12000,254.54000,253.10200,-0.36%,2592745 +2021-12-30,255.30000,257.90000,254.46000,255.33000,253.88800,0.31%,2950573 +2021-12-31,254.47000,256.49000,253.63000,254.13000,252.69500,-0.47%,3108655 +2022-01-03,255.01000,256.70000,248.65000,255.46000,254.01700,0.52%,4318489 +2022-01-04,256.85000,256.87000,243.39500,248.23000,246.82800,-2.83%,7240729 +2022-01-05,236.17000,238.20000,227.31000,227.67000,226.38400,-8.28%,18882465 +2022-01-06,228.04000,234.48000,226.05300,229.15000,227.85600,0.65%,9376094 +2022-01-07,228.50000,232.28000,226.05000,228.31000,227.02000,-0.37%,6286718 +2022-01-10,225.50000,229.83000,218.89000,229.63000,228.33300,0.58%,7803784 +2022-01-11,228.80000,236.35000,226.56000,234.84000,233.51400,2.27%,7624430 +2022-01-12,237.00000,239.28000,235.76000,237.83000,236.48700,1.27%,6718884 +2022-01-13,237.50000,238.79000,227.92000,228.63000,227.33900,-3.87%,6680317 +2022-01-14,228.03000,233.29000,227.60700,231.23000,229.92400,1.14%,5805137 +2022-01-18,228.45000,230.73000,225.30000,226.06000,224.78300,-2.24%,5973367 +2022-01-19,227.47000,232.21000,226.17000,226.27000,224.99200,0.09%,5264560 +2022-01-20,229.07000,231.40000,222.49000,222.94000,221.68100,-1.47%,5663652 +2022-01-21,223.06000,224.77000,218.25000,218.63000,217.39500,-1.93%,9128418 +2022-01-24,212.39000,223.38000,207.51000,223.03000,221.77000,2.01%,11674760 +2022-01-25,221.00000,223.90000,214.67000,215.39000,214.17300,-3.43%,9092713 +2022-01-26,219.61000,221.46000,209.07000,211.00000,209.80800,-2.04%,10029562 +2022-01-27,214.08000,223.15000,212.06000,212.74000,211.53800,0.82%,9468583 +2022-01-28,214.30000,222.29000,210.88000,222.13000,220.87500,4.41%,8254892 +2022-01-31,222.95000,232.91000,222.26000,232.63000,231.31600,4.73%,7084216 +2022-02-01,232.37000,232.78000,226.32000,232.12000,230.80900,-0.22%,6387115 +2022-02-02,233.74000,234.49000,223.01700,225.01000,223.73900,-3.06%,9378866 +2022-02-03,218.07000,220.79100,210.40000,212.77000,211.56800,-5.44%,12826597 +2022-02-04,214.99000,221.67000,213.19000,219.23000,217.99200,3.04%,6176474 +2022-02-07,219.00000,221.44000,216.66000,216.97000,215.74500,-1.03%,3922259 +2022-02-08,215.60000,217.94000,212.15000,217.43000,216.20200,0.21%,5628683 +2022-02-09,221.14000,222.19000,215.57000,222.04000,220.78600,2.12%,6107708 +2022-02-10,217.70000,221.99000,215.81000,217.67000,216.44100,-1.97%,5312607 +2022-02-11,217.62000,219.93000,206.11200,207.90000,206.72600,-4.49%,8165623 +2022-02-14,205.80000,209.90000,204.63000,206.40000,205.23400,-0.72%,7005942 +2022-02-15,209.75000,214.57000,208.52000,214.25000,213.04000,3.80%,6355740 +2022-02-16,211.00000,212.42000,208.21000,211.74000,210.54400,-1.17%,7072715 +2022-02-17,208.33000,209.75000,199.50000,200.03000,198.90000,-5.53%,8820050 +2022-02-18,200.40000,202.60000,195.79000,196.84000,195.72800,-1.59%,6691812 +2022-02-22,195.53000,201.46000,193.52500,195.13000,194.02800,-0.87%,7789271 +2022-02-23,196.35000,199.00000,190.13000,190.54000,189.46400,-2.35%,7784294 +2022-02-24,184.74000,204.90000,184.44000,204.29000,203.13600,7.22%,11792612 +2022-02-25,204.72400,208.46700,201.61000,208.09000,206.91500,1.86%,5853614 +2022-02-28,207.79000,211.67000,206.95000,210.53000,209.34100,1.17%,7904654 +2022-03-01,213.40000,214.39000,208.46000,208.89000,207.71000,-0.78%,12587317 +2022-03-02,216.10000,217.31000,201.15000,210.39000,209.20200,0.72%,16670096 +2022-03-03,210.39000,211.63000,204.22000,204.75000,203.59400,-2.68%,6559852 +2022-03-04,204.70000,206.38000,199.26000,203.01000,201.86300,-0.85%,6816423 +2022-03-07,203.45000,204.93000,196.04000,196.23000,195.12200,-3.34%,7043501 +2022-03-08,194.28000,197.20000,189.20000,192.08000,190.99500,-2.11%,8229049 +2022-03-09,198.35000,205.23000,197.22000,203.16000,202.01300,5.77%,6881263 +2022-03-10,199.10000,201.20000,197.53000,200.15000,199.02000,-1.48%,5604161 +2022-03-11,204.77000,204.77000,197.63000,197.90000,196.78200,-1.12%,5196914 +2022-03-14,198.24000,200.16000,191.82000,193.12000,192.02900,-2.42%,5665470 +2022-03-15,198.53000,199.96000,192.74000,196.14000,195.03200,1.56%,5276325 +2022-03-16,198.66000,205.90000,197.33000,205.57000,204.40900,4.81%,6043359 +2022-03-17,204.62000,210.68000,202.56000,210.41000,209.22200,2.35%,5842555 +2022-03-18,209.23000,219.58000,208.30500,218.80000,217.56400,3.99%,12122674 +2022-03-21,218.19000,219.10000,210.61000,213.72000,212.51300,-2.32%,6052850 +2022-03-22,213.72000,221.85000,212.61500,218.21000,216.97800,2.10%,6990554 +2022-03-23,213.87000,213.93000,208.31000,211.11000,209.91800,-3.25%,8404667 +2022-03-24,212.35000,214.11000,209.87000,213.98000,212.77100,1.36%,4150252 +2022-03-25,214.27000,215.86000,208.48000,211.03000,209.83800,-1.38%,3393076 +2022-03-28,210.38000,215.38000,209.30000,215.28000,214.06400,2.01%,4290886 +2022-03-29,218.62000,222.15500,216.77000,221.29000,220.04000,2.79%,5370373 +2022-03-30,219.71000,219.85000,213.40000,214.94000,213.72600,-2.87%,4951199 +2022-03-31,214.50000,216.79000,211.79000,212.32000,211.12100,-1.22%,7141260 +2022-04-01,212.48000,214.03000,210.04000,212.25000,211.05100,-0.03%,6007859 +2022-04-04,214.63000,221.00000,214.10000,218.85000,217.61400,3.11%,7845801 +2022-04-05,218.00000,218.27000,208.67000,210.14000,208.95300,-3.98%,7230245 +2022-04-06,205.21000,205.46500,198.08000,200.82000,199.68600,-4.44%,7171285 +2022-04-07,199.12000,202.72000,198.19000,200.16000,199.02900,-0.33%,5245971 +2022-04-08,198.64000,200.14000,196.62000,197.17000,196.05600,-1.49%,3897664 +2022-04-11,194.21000,197.10000,192.16000,195.45000,194.34600,-0.87%,5173760 +2022-04-12,199.75000,201.12000,194.58000,194.81000,193.71000,-0.33%,4832184 +2022-04-13,191.98500,197.10000,189.32000,195.72000,194.61500,0.47%,8733017 +2022-04-14,196.32000,196.45000,189.22000,189.41000,188.34000,-3.22%,5126676 +2022-04-18,188.30000,189.35000,185.53000,187.01000,185.95400,-1.27%,4899472 +2022-04-19,187.24000,192.20000,185.52000,191.39000,190.30900,2.34%,6120405 +2022-04-20,192.89000,193.30000,186.08000,186.23000,185.17800,-2.70%,5947447 +2022-04-21,188.78000,190.17000,176.74000,177.23000,176.22900,-4.83%,9119512 +2022-04-22,177.70000,179.05000,171.10000,171.43000,170.46200,-3.27%,8843906 +2022-04-25,169.69000,174.76000,169.22800,174.57000,173.58400,1.83%,7988936 +2022-04-26,172.62000,173.72000,167.55000,170.08000,169.11900,-2.57%,8011625 +2022-04-27,171.00000,177.23000,170.62500,174.68000,173.69300,2.70%,9644616 +2022-04-28,181.41000,186.93000,178.98000,185.74000,184.69100,6.33%,10617861 +2022-04-29,182.57000,185.36000,175.30000,175.94000,174.94600,-5.28%,7110752 +2022-05-02,175.09000,177.78000,173.12000,177.57000,176.56700,0.93%,6278442 +2022-05-03,176.95000,180.38500,176.13000,178.36000,177.35300,0.44%,5047686 +2022-05-04,179.71000,185.98000,174.74000,185.48000,184.43200,3.99%,7524761 +2022-05-05,180.49000,182.23500,169.82000,172.30000,171.32700,-7.11%,8379395 +2022-05-06,169.49000,172.43000,165.58000,169.70000,168.74200,-1.51%,7232666 +2022-05-09,166.72000,170.28900,162.13000,163.60000,162.67600,-3.59%,9997769 +2022-05-10,167.42000,171.26000,163.27500,167.15000,166.20600,2.17%,8598717 +2022-05-11,165.50000,169.98000,160.83000,161.27000,160.35900,-3.52%,7220076 +2022-05-12,156.93000,166.85000,154.64000,160.42000,159.51400,-0.53%,10187549 +2022-05-13,163.55000,168.68000,162.01000,166.91000,165.96700,4.05%,6499749 +2022-05-16,164.74000,166.11000,161.88000,164.12000,163.19300,-1.67%,5065837 +2022-05-17,167.33000,169.10000,158.27000,163.73000,162.80500,-0.24%,7317728 +2022-05-18,162.82000,164.52000,156.19000,157.33000,156.44100,-3.91%,7454376 +2022-05-19,155.23000,159.25000,154.73000,155.60000,154.72100,-1.10%,8382193 +2022-05-20,158.74000,160.73000,154.55000,159.65000,158.74800,2.60%,9068740 +2022-05-23,159.84000,160.73000,155.91000,160.32000,159.41400,0.42%,6148844 +2022-05-24,157.77000,158.39000,154.55000,156.93000,156.04400,-2.11%,6928394 +2022-05-25,155.32000,161.89000,155.32000,159.65000,158.74800,1.73%,7436776 +2022-05-26,159.69000,163.69000,157.57000,162.46000,161.54200,1.76%,6697678 +2022-05-27,160.67000,165.23000,160.25000,165.10000,164.16700,1.63%,7883615 +2022-05-31,166.96000,167.28000,159.35000,160.24000,159.33500,-2.94%,18114610 +2022-06-01,178.01000,184.42000,174.37000,176.07000,175.07600,9.88%,37037406 +2022-06-02,175.00000,190.13000,174.70000,188.40000,187.33600,7.00%,19231217 +2022-06-03,185.00000,189.64000,183.80000,184.91000,183.86600,-1.85%,9223960 +2022-06-06,188.93000,190.42000,181.70000,182.87000,181.83700,-1.10%,5811718 +2022-06-07,181.71000,188.60000,181.71000,187.15000,186.09300,2.34%,6331089 +2022-06-08,187.00000,190.56000,185.39000,189.19000,188.12100,1.09%,6226152 +2022-06-09,188.53000,192.68000,186.61000,187.11000,186.05300,-1.10%,8486282 +2022-06-10,183.63000,183.95000,177.20400,178.45000,177.44200,-4.63%,7857553 +2022-06-13,170.55000,172.68000,165.06000,166.03000,165.09200,-6.96%,10726191 +2022-06-14,168.73000,169.63000,162.15000,164.45000,163.52100,-0.95%,8576172 +2022-06-15,166.73000,171.50000,164.68000,168.55000,167.59800,2.49%,7740676 +2022-06-16,163.73000,166.90000,158.62000,159.85000,158.94700,-5.16%,8090882 +2022-06-17,158.56000,166.23000,158.17000,163.26000,162.33800,2.13%,13074626 +2022-06-21,165.05000,169.35000,164.90000,166.83000,165.88800,2.19%,6736788 +2022-06-22,164.70000,170.45000,164.21000,167.45000,166.50400,0.37%,5865254 +2022-06-23,169.09000,173.39000,167.12000,173.05000,172.07300,3.34%,7257956 +2022-06-24,177.72000,186.40500,176.55000,185.92000,184.87000,7.44%,12107108 +2022-06-27,186.11000,186.58000,180.47200,181.31000,180.28600,-2.48%,6170845 +2022-06-28,180.29000,182.33000,171.44000,171.46000,170.49200,-5.43%,6682362 +2022-06-29,172.50000,173.78000,168.06000,170.61000,169.64600,-0.50%,5430441 +2022-06-30,165.05000,167.50000,161.11000,165.04000,164.10800,-3.26%,9539418 +2022-07-01,164.76000,169.15000,164.05000,168.20000,167.25000,1.91%,4561576 +2022-07-05,166.10000,172.35000,164.61000,172.20000,171.22700,2.38%,4618069 +2022-07-06,173.52000,175.06000,170.83000,172.73000,171.75400,0.31%,4085109 +2022-07-07,174.17000,176.93900,173.17000,176.64000,175.64200,2.26%,4000121 +2022-07-08,174.05000,176.61000,172.84000,175.50000,174.50900,-0.65%,2869242 +2022-07-11,174.00000,176.32000,171.26000,174.36000,173.37500,-0.65%,3697537 +2022-07-12,172.21000,173.38000,164.35000,166.33000,165.39100,-4.61%,7072984 +2022-07-13,162.41000,165.84000,161.17000,163.49000,162.56700,-1.71%,6225916 +2022-07-14,161.03000,161.71000,157.65000,161.04000,160.13000,-1.50%,6096089 +2022-07-15,163.71000,167.61000,162.22000,167.38000,166.43500,3.94%,6037651 +2022-07-18,168.95000,172.64000,167.11000,167.89000,166.94200,0.30%,3818189 +2022-07-19,170.92000,174.10000,167.81000,173.81000,172.82800,3.53%,4373417 +2022-07-20,176.10000,183.50000,175.61000,182.45000,181.42000,4.97%,5654028 +2022-07-21,180.66000,185.53000,179.90500,185.35000,184.30300,1.59%,3885958 +2022-07-22,185.07000,187.56000,180.93000,182.47000,181.43900,-1.55%,3804734 +2022-07-25,181.83000,181.99000,175.07500,177.29000,176.28900,-2.84%,4407891 +2022-07-26,177.11000,177.13000,169.76000,170.46000,169.49700,-3.85%,3886477 +2022-07-27,174.86000,182.23000,174.35000,180.30000,179.28200,5.77%,4960877 +2022-07-28,178.41000,181.88000,175.93000,181.29000,180.26600,0.55%,4562052 +2022-07-29,181.82000,184.42000,180.22000,184.02000,182.98100,1.51%,4751359 +2022-08-01,181.30000,185.18000,179.76000,182.98000,181.94700,-0.57%,3997132 +2022-08-02,180.81000,185.14000,179.43100,183.79000,182.75200,0.44%,4317852 +2022-08-03,185.53000,190.68000,185.37000,189.65000,188.57900,3.19%,5786256 +2022-08-04,188.56000,191.58000,187.25000,191.27000,190.19000,0.85%,3759666 +2022-08-05,187.00000,191.80000,186.28000,190.17000,189.09600,-0.58%,4090307 +2022-08-08,191.09000,194.37000,189.08000,189.75000,188.67800,-0.22%,3398638 +2022-08-09,186.30000,187.13000,179.82000,182.24000,181.21100,-3.96%,5851671 +2022-08-10,188.16000,189.56900,186.21000,188.61000,187.54500,3.50%,4179165 +2022-08-11,192.13000,192.50000,186.32000,186.73000,185.67500,-1.00%,4175064 +2022-08-12,186.63000,190.02000,185.50500,189.89000,188.81700,1.69%,3846152 +2022-08-15,189.05000,192.10500,188.90000,191.06000,189.98100,0.62%,2768479 +2022-08-16,189.55000,190.85000,186.36000,189.59000,188.51900,-0.77%,3835945 +2022-08-17,187.72000,189.43000,186.47000,187.96000,186.89800,-0.86%,3181278 +2022-08-18,188.42000,188.57000,186.61000,187.93000,186.86900,-0.02%,2791624 +2022-08-19,185.22000,185.44000,181.58000,183.77000,182.73200,-2.21%,4346139 +2022-08-22,180.00000,180.59000,176.06000,176.98000,175.98000,-3.69%,5182913 +2022-08-23,175.88000,178.10900,174.90500,176.00000,175.00600,-0.55%,5076836 +2022-08-24,176.67000,181.23000,176.06000,180.01000,178.99300,2.28%,11438813 +2022-08-25,168.58000,174.14000,165.56000,173.91000,172.92800,-3.39%,24025585 +2022-08-26,173.96000,176.30000,164.63000,165.23000,164.29700,-4.99%,11074721 +2022-08-29,164.28000,165.81500,160.05000,160.21000,159.30500,-3.04%,9269223 +2022-08-30,162.14000,163.85000,158.38000,159.67000,158.76800,-0.34%,8079359 +2022-08-31,159.79000,161.21000,155.97000,156.12000,155.23800,-2.22%,9166083 +2022-09-01,154.87000,155.33000,150.87000,153.53000,152.66300,-1.66%,9924037 +2022-09-02,156.46000,158.67000,152.96000,153.69000,152.82200,0.10%,7315696 +2022-09-06,152.88000,154.43000,150.82000,151.72000,150.86300,-1.28%,6364009 +2022-09-07,151.29000,154.06200,150.48000,153.28000,152.41400,1.03%,6211356 +2022-09-08,152.32000,157.03000,151.78000,156.90000,156.01400,2.36%,6659237 +2022-09-09,158.60000,163.29500,158.47000,162.59000,161.67200,3.63%,5645429 +2022-09-12,163.69000,165.66000,162.74000,165.63000,164.69500,1.87%,6353354 +2022-09-13,158.25000,161.25500,157.81000,158.10000,157.20700,-4.55%,5463179 +2022-09-14,158.59000,161.65000,158.01000,160.28000,159.37500,1.38%,6037309 +2022-09-15,156.80000,159.84000,154.31000,154.78000,153.90600,-3.43%,7012150 +2022-09-16,151.92000,152.20600,149.56000,151.51000,150.65400,-2.11%,9882285 +2022-09-19,150.71000,153.54000,150.40000,152.83000,151.96700,0.87%,4874836 +2022-09-20,151.00000,151.58000,148.85200,149.80000,148.95400,-1.98%,5505747 +2022-09-21,151.22000,153.30000,147.51000,147.63000,146.79600,-1.45%,6164388 +2022-09-22,149.51000,152.86000,149.15000,150.15000,149.30200,1.71%,12389646 +2022-09-23,148.07000,149.84000,144.79000,147.01000,146.18000,-2.09%,9175754 +2022-09-26,147.00000,151.19000,145.35000,146.32000,145.49400,-0.47%,7862409 +2022-09-27,148.37000,150.61000,146.25500,148.89000,148.04900,1.76%,7046635 +2022-09-28,146.00000,150.87500,145.66700,150.17000,149.32200,0.86%,7908447 +2022-09-29,148.45000,148.98000,145.01000,146.81000,145.98100,-2.24%,8602480 +2022-09-30,146.01000,148.63000,143.75000,143.84000,143.02800,-2.02%,7575618 +2022-10-03,144.98000,148.96000,143.90000,147.90000,147.06500,2.82%,6819910 +2022-10-04,151.70000,157.41500,151.22000,155.73000,154.85000,5.29%,8017945 +2022-10-05,152.20000,156.96000,151.94000,156.23000,155.34800,0.32%,4256243 +2022-10-06,155.72000,158.25000,154.44100,155.46000,154.58200,-0.49%,3853938 +2022-10-07,151.80000,153.17000,149.27000,150.29000,149.44100,-3.33%,5956733 +2022-10-10,150.62000,150.96300,144.58000,145.64000,144.81700,-3.09%,5497767 +2022-10-11,144.51000,144.97000,139.52000,142.57000,141.76500,-2.11%,7414980 +2022-10-12,142.31000,143.44000,139.58000,142.29000,141.48600,-0.20%,5707135 +2022-10-13,138.96000,146.34000,137.59000,145.44000,144.61900,2.21%,6548552 +2022-10-14,147.33000,147.70000,142.00000,142.22000,141.41700,-2.21%,5738358 +2022-10-17,146.07000,149.00000,145.94200,147.18000,146.34900,3.49%,6288211 +2022-10-18,156.45000,158.97000,151.90000,153.53000,152.66300,4.31%,16354759 +2022-10-19,151.86000,155.95000,150.64000,153.67000,152.80200,0.09%,6220490 +2022-10-20,155.00000,161.30000,153.60000,157.50000,156.61000,2.49%,9203368 +2022-10-21,157.50000,160.43000,154.81800,160.17000,159.26500,1.70%,8335482 +2022-10-24,161.18000,161.57000,158.39700,160.65000,159.74300,0.30%,6259152 +2022-10-25,161.70000,166.03000,161.68500,165.27000,164.33700,2.88%,5804513 +2022-10-26,159.80000,164.12000,158.70000,159.91000,159.00700,-3.24%,6623009 +2022-10-27,161.80000,164.66000,159.32000,159.75000,158.84800,-0.10%,4987716 +2022-10-28,159.51000,163.09000,158.17000,163.02000,162.09900,2.05%,5055359 +2022-10-31,162.12000,164.00000,161.00000,162.59000,161.67200,-0.26%,4878097 +2022-11-01,165.00000,165.70000,159.64000,159.82000,158.91700,-1.70%,4545909 +2022-11-02,159.51000,159.77000,149.96000,150.01000,149.16300,-6.14%,7242215 +2022-11-03,149.00000,150.41500,146.13000,146.33000,145.50400,-2.45%,5999352 +2022-11-04,146.50000,146.95000,136.04000,139.77000,138.98100,-4.48%,14265341 +2022-11-07,140.62000,144.93000,138.77000,144.59000,143.77300,3.45%,7379946 +2022-11-08,145.09000,151.56000,145.08000,147.10000,146.26900,1.74%,9101759 +2022-11-09,145.85000,146.32600,141.94000,142.06000,141.25800,-3.43%,5588538 +2022-11-10,151.00000,156.37000,149.73000,156.30000,155.41700,10.02%,8777927 +2022-11-11,156.49000,159.92000,155.58000,157.73000,156.83900,0.91%,7382476 +2022-11-14,155.82000,160.16000,154.64500,158.66000,157.76400,0.59%,6580055 +2022-11-15,162.68000,165.25000,160.74900,162.07000,161.15500,2.15%,8116050 +2022-11-16,160.00000,160.82000,153.83000,155.12000,154.24400,-4.29%,6454684 +2022-11-17,150.19000,151.76000,148.34000,149.69000,148.84500,-3.50%,7357904 +2022-11-18,151.84000,152.32000,145.64500,148.04000,147.20400,-1.10%,7556035 +2022-11-21,146.02000,147.34000,143.39500,144.85000,144.03200,-2.15%,8015886 +2022-11-22,145.20000,149.38000,142.92000,149.25000,148.40700,3.04%,7017708 +2022-11-23,147.62000,152.91000,147.55000,152.24000,151.38000,2.00%,5558886 +2022-11-25,152.07000,154.04000,151.38000,153.35000,152.48400,0.73%,3023746 +2022-11-28,152.00000,155.32000,152.00000,153.69000,152.82200,0.22%,7935615 +2022-11-29,152.72000,154.02000,151.26000,151.68000,150.82300,-1.31%,6398123 +2022-11-30,150.75000,160.25000,150.13000,160.25000,159.34500,5.65%,14591528 +2022-12-01,147.55000,147.58600,142.08000,147.00000,146.17000,-8.27%,33721470 +2022-12-02,144.29000,145.21000,142.78000,144.56000,143.74400,-1.66%,15086663 +2022-12-05,142.80000,144.39000,132.88000,133.93000,133.17400,-7.35%,20294602 +2022-12-06,132.71000,134.55000,130.91000,133.27000,132.51700,-0.49%,16981804 +2022-12-07,132.50000,133.75000,130.02000,130.48000,129.74300,-2.09%,12915933 +2022-12-08,128.43000,131.46000,127.02000,130.13000,129.39500,-0.27%,15156912 +2022-12-09,129.74000,133.37000,128.36000,131.11000,130.36900,0.75%,10287478 +2022-12-12,131.10000,134.08900,130.95000,133.11000,132.35800,1.53%,11852355 +2022-12-13,137.39000,139.88000,134.04000,135.62000,134.85400,1.89%,12579843 +2022-12-14,135.01000,137.27000,133.23000,134.75000,133.98900,-0.64%,9611766 +2022-12-15,131.67000,134.11500,129.68000,130.44000,129.70300,-3.20%,10810351 +2022-12-16,128.92000,129.88000,126.89000,128.27000,127.54600,-1.66%,15464710 +2022-12-19,127.77000,129.58000,127.20000,129.01000,128.28100,0.58%,9441407 +2022-12-20,127.50000,129.98700,127.19000,128.45000,127.72500,-0.43%,8455518 +2022-12-21,127.95600,132.16000,126.60000,130.30000,129.56400,1.44%,9313242 +2022-12-22,128.67000,129.54000,126.34000,129.19000,128.46000,-0.85%,9972880 +2022-12-23,128.73000,129.86000,127.59000,129.44000,128.70900,0.19%,5821329 +2022-12-27,128.56000,131.75000,127.65000,130.66000,129.92200,0.94%,8300844 +2022-12-28,129.71000,131.14000,128.17000,128.47000,127.74400,-1.68%,6249841 +2022-12-29,129.70000,132.95000,129.50000,132.54000,131.79100,3.17%,7628826 +2022-12-30,130.61000,132.64000,130.36000,132.59000,131.84100,0.04%,5630216 +2023-01-03,135.19000,136.95000,133.03000,134.78000,134.01900,1.65%,8196354 +2023-01-04,141.22000,141.85000,137.61500,139.59000,138.80200,3.57%,14322576 +2023-01-05,137.64000,138.59000,134.24000,136.34000,135.57000,-2.33%,8493489 +2023-01-06,137.58000,141.65000,135.55000,140.51000,139.71600,3.06%,9145711 +2023-01-09,142.59000,149.20000,142.59000,147.10000,146.26900,4.69%,13679737 +2023-01-10,145.81000,149.28000,145.60400,147.44000,146.60700,0.23%,6527711 +2023-01-11,145.28000,147.04000,143.56000,144.90000,144.08200,-1.72%,13595042 +2023-01-12,147.84000,149.82000,143.94000,149.60000,148.75500,3.24%,11678023 +2023-01-13,146.20000,149.96000,146.09400,149.51000,148.66600,-0.06%,8378111 +2023-01-17,149.60000,150.49000,146.10000,148.47000,147.63100,-0.70%,9407610 +2023-01-18,148.86000,149.54000,145.29000,145.45000,144.62800,-2.03%,7812580 +2023-01-19,143.52000,146.68000,143.16000,146.41000,145.58300,0.66%,7070135 +2023-01-20,144.30000,151.52500,144.30000,151.25000,150.39600,3.31%,10127053 +2023-01-23,157.35000,157.87000,153.23000,155.87000,154.99000,3.05%,19922870 +2023-01-24,154.61000,160.21000,154.50000,154.86000,153.98500,-0.65%,6390216 +2023-01-25,151.21000,156.40000,149.82000,156.17000,155.28800,0.85%,9390506 +2023-01-26,158.19000,165.17000,158.10000,165.09000,164.15800,5.71%,13354588 +2023-01-27,165.05000,167.24000,163.60000,164.52000,163.59100,-0.35%,9872265 +2023-01-30,164.07000,166.44000,163.40000,164.75000,163.81900,0.14%,8169797 +2023-01-31,164.28000,168.01000,164.28000,167.97000,167.02100,1.95%,6421297 +2023-02-01,167.73000,173.08000,167.00000,171.82000,170.85000,2.29%,8853905 +2023-02-02,175.71000,178.84000,172.90000,174.64000,173.65400,1.64%,10667075 +2023-02-03,170.02000,175.08000,169.86000,171.04000,170.07400,-2.06%,6481708 +2023-02-06,168.00000,171.17000,167.35000,169.05000,168.09500,-1.16%,4310553 +2023-02-07,167.57000,171.73000,166.61000,171.28000,170.31300,1.32%,6179220 +2023-02-08,170.00000,172.45000,169.23200,169.63000,168.67200,-0.96%,7694533 +2023-02-09,173.33000,175.38000,172.01000,173.66000,172.67900,2.38%,11512319 +2023-02-10,167.65500,169.74000,165.33000,167.03000,166.08700,-3.82%,11273735 +2023-02-13,168.28000,171.16000,166.95000,171.08000,170.11400,2.42%,8820334 +2023-02-14,168.22000,172.79000,167.85000,169.96000,169.00000,-0.65%,8393074 +2023-02-15,168.85000,171.60500,168.24000,171.10000,170.13400,0.67%,4998274 +2023-02-16,168.99000,170.37000,167.95700,168.11000,167.16000,-1.75%,7483541 +2023-02-17,165.03000,167.11000,162.74000,165.17000,164.23700,-1.75%,8084490 +2023-02-21,163.74000,164.51000,161.45000,161.62000,160.70700,-2.15%,5210800 +2023-02-22,163.11000,165.00000,162.11000,163.36000,162.43700,1.08%,4343685 +2023-02-23,165.29000,165.47000,161.57000,164.12000,163.19300,0.47%,4679419 +2023-02-24,160.59000,162.39000,159.65500,162.20000,161.28400,-1.17%,6569915 +2023-02-27,163.84000,164.77000,162.22000,163.14000,162.21900,0.58%,6891182 +2023-02-28,162.53000,164.45000,161.53000,163.61000,162.68600,0.29%,6912624 +2023-03-01,162.99000,167.98000,162.98000,167.35000,166.40500,2.29%,15841217 +2023-03-02,193.12000,193.91000,185.20000,186.59000,185.53600,11.50%,37719871 +2023-03-03,188.07000,189.77000,184.29000,186.43000,185.37700,-0.09%,12087193 +2023-03-06,185.07000,189.00000,183.62500,183.80000,182.76200,-1.41%,10770253 +2023-03-07,184.45500,186.16000,183.03000,183.32000,182.28500,-0.26%,9024333 +2023-03-08,183.30000,184.90000,181.80000,182.95000,181.91700,-0.20%,6749072 +2023-03-09,183.10000,183.84400,178.54000,178.72000,177.71100,-2.31%,7102401 +2023-03-10,178.50000,179.36000,171.71000,173.18000,172.20200,-3.10%,14108961 +2023-03-13,171.00000,177.10000,170.00000,175.51000,174.51900,1.35%,9154758 +2023-03-14,180.00000,185.31000,179.11000,182.89000,181.85700,4.20%,10138054 +2023-03-15,179.16000,183.86000,178.21000,182.91000,181.87700,0.01%,7716870 +2023-03-16,183.30000,187.65000,182.98000,187.30000,186.24200,2.40%,8370712 +2023-03-17,186.04000,187.66000,184.17500,184.85000,183.80600,-1.31%,10493254 +2023-03-20,184.21000,185.52000,182.65000,185.25000,184.20400,0.22%,5513205 +2023-03-21,185.87000,189.28000,184.89000,188.68000,187.61400,1.85%,6982001 +2023-03-22,190.00000,191.44000,186.41000,186.51000,185.45700,-1.15%,6575610 +2023-03-23,187.40000,190.56000,185.58000,187.44000,186.38100,0.50%,8685007 +2023-03-24,186.50000,190.32000,186.09000,190.06000,188.98700,1.40%,6104529 +2023-03-27,188.92000,192.11000,188.90500,191.26000,190.18000,0.63%,7776500 +2023-03-28,191.18000,192.83000,191.18000,192.30000,191.21400,0.54%,4899041 +2023-03-29,193.14000,197.43000,192.88000,196.64000,195.52900,2.26%,8085228 +2023-03-30,197.77000,198.17000,195.49000,196.60000,195.49000,-0.02%,6932465 +2023-03-31,197.49000,200.00000,196.99000,199.78000,198.65200,1.62%,6634260 +2023-04-03,198.22000,198.93000,195.53000,196.49000,195.38000,-1.65%,5340770 +2023-04-04,198.15000,198.70300,196.62000,197.20000,196.08600,0.36%,4659099 +2023-04-05,198.00000,198.29000,193.73000,195.31000,194.20700,-0.96%,3953707 +2023-04-06,194.00000,194.07000,189.60000,192.55000,191.46200,-1.41%,6304734 +2023-04-10,190.59000,192.55000,189.28000,191.49000,190.40800,-0.55%,5263845 +2023-04-11,189.06000,190.46000,187.31000,188.89000,187.82300,-1.36%,4907689 +2023-04-12,190.30000,191.88500,189.53000,190.32000,189.24500,0.76%,5033376 +2023-04-13,190.45000,194.37500,190.45000,194.02000,192.92400,1.94%,4716442 +2023-04-14,191.85000,195.17000,191.19000,194.65000,193.55100,0.32%,5073782 +2023-04-17,195.16000,197.52000,195.03000,197.08000,195.96700,1.25%,5271547 +2023-04-18,199.08000,200.12000,197.06000,198.50000,197.37900,0.72%,4679040 +2023-04-19,196.30000,199.07000,195.73000,198.92000,197.79600,0.21%,3665103 +2023-04-20,197.18000,200.08300,196.82000,197.51000,196.39400,-0.71%,3619971 +2023-04-21,197.03000,199.12000,196.46500,199.03000,197.90600,0.77%,4860102 +2023-04-24,198.45000,198.77000,194.06000,194.92000,193.81900,-2.07%,4449683 +2023-04-25,193.97000,194.12000,190.63000,190.67000,189.59300,-2.18%,5009990 +2023-04-26,192.62000,194.37000,190.57000,191.52000,190.43800,0.45%,3979384 +2023-04-27,194.17000,197.51000,193.27000,195.94000,194.83300,2.31%,4794364 +2023-04-28,196.15000,198.64500,195.27000,198.37000,197.25000,1.24%,4094567 +2023-05-01,197.76000,199.05000,197.12000,197.79000,196.67300,-0.29%,2882931 +2023-05-02,198.02000,198.41000,192.93100,193.84000,192.74500,-2.00%,6051017 +2023-05-03,194.21000,195.79000,192.56000,192.61000,191.52200,-0.63%,3779878 +2023-05-04,191.90000,194.56000,190.76000,192.38000,191.29300,-0.12%,4386506 +2023-05-05,193.95000,198.11000,193.25000,197.59000,196.47400,2.71%,4284371 +2023-05-08,198.72000,200.50000,196.08000,197.90000,196.78200,0.16%,4169404 +2023-05-09,196.78000,203.80000,196.78000,201.18000,200.04400,1.66%,6996781 +2023-05-10,204.94000,206.28000,203.04000,204.85000,203.69300,1.82%,6535555 +2023-05-11,202.91000,203.80000,198.55400,203.47000,202.32100,-0.67%,5366315 +2023-05-12,203.43000,203.96400,200.13000,201.81000,200.67000,-0.82%,4733643 +2023-05-15,203.75000,205.40000,202.47500,203.33000,202.18200,0.75%,4518205 +2023-05-16,201.93000,205.67000,201.75000,204.56000,203.40500,0.60%,4424764 +2023-05-17,206.49500,209.49000,204.80000,209.38000,208.19700,2.36%,5772221 +2023-05-18,209.50000,213.88000,209.33000,213.32000,212.11500,1.88%,5165465 +2023-05-19,212.96000,213.24000,209.93000,210.36000,209.17200,-1.39%,6091604 +2023-05-22,209.17000,212.82000,209.04000,210.26000,209.07200,-0.05%,3890834 +2023-05-23,207.74000,209.64000,206.47000,206.64000,205.47300,-1.72%,4256810 +2023-05-24,206.04000,210.21000,205.42000,209.06000,207.87900,1.17%,4894012 +2023-05-25,212.02000,212.33000,208.44000,209.91000,208.72400,0.41%,6496676 +2023-05-26,212.80000,216.15000,212.55000,215.44000,214.22300,2.63%,6933320 +2023-05-30,219.27000,222.14000,215.73000,218.87000,217.63400,1.59%,10421048 +2023-05-31,219.55000,225.00000,217.06000,223.38000,222.11800,2.06%,17664122 +2023-06-01,208.22000,215.36000,206.06000,212.90000,211.69800,-4.69%,20907358 +2023-06-02,212.90000,216.14000,210.43000,213.03000,211.82700,0.06%,11026890 +2023-06-05,210.47000,212.32000,207.05500,209.86000,208.67500,-1.49%,7804410 +2023-06-06,208.55000,213.40000,208.37000,212.85000,211.64800,1.42%,6795996 +2023-06-07,214.88000,216.66000,204.78000,205.73000,204.56800,-3.35%,9323896 +2023-06-08,205.38000,210.38000,204.85000,209.53000,208.34700,1.85%,5551699 +2023-06-09,210.69000,218.66000,210.69000,215.31000,214.09400,2.76%,7679636 +2023-06-12,216.15000,220.39000,212.14000,213.69000,212.48300,-0.75%,11585179 +2023-06-13,215.50000,216.23300,207.92000,208.98000,207.80000,-2.20%,11698916 +2023-06-14,207.70000,211.71000,205.02000,209.40000,208.21700,0.20%,8963393 +2023-06-15,207.95000,213.32500,207.37000,211.92000,210.72300,1.20%,7905381 +2023-06-16,213.54000,213.65000,210.60000,211.76000,210.56400,-0.08%,13672662 +2023-06-20,208.65000,217.05000,208.61000,216.97000,215.74500,2.46%,9527235 +2023-06-21,216.52000,217.79500,208.07000,209.59000,208.40600,-3.40%,7971632 +2023-06-22,209.63000,213.95600,209.09000,213.29000,212.08500,1.77%,5694224 +2023-06-23,210.50000,211.00000,208.07000,210.09000,208.90300,-1.50%,14037587 +2023-06-26,209.02000,211.75000,207.35000,207.36000,206.18900,-1.30%,4771543 +2023-06-27,208.14000,210.48000,207.52000,208.82000,207.64100,0.70%,4014756 +2023-06-28,208.41000,212.20000,207.60000,212.17000,210.97200,1.60%,4775913 +2023-06-29,211.90000,212.65000,209.72000,210.43000,209.24100,-0.82%,3838304 +2023-06-30,211.86000,213.85000,210.96200,211.26000,210.06700,0.39%,5984203 +2023-07-03,210.57000,211.96000,209.92000,211.65000,210.45500,0.18%,2399966 +2023-07-05,210.49000,214.62000,210.09000,213.82000,212.61200,1.03%,5071608 +2023-07-06,211.20000,212.50000,207.83100,210.14000,208.95300,-1.72%,4254061 +2023-07-07,209.77000,212.11000,209.28000,209.59000,208.40600,-0.26%,3022151 +2023-07-10,209.00000,212.87000,208.31500,212.81000,211.60800,1.54%,3820076 +2023-07-11,222.06000,222.35000,217.24000,221.17000,219.92100,3.93%,10030524 +2023-07-12,221.90000,228.09000,221.61300,227.28000,225.99600,2.76%,8923503 +2023-07-13,228.26000,230.96000,227.60000,230.37000,229.06900,1.36%,5800286 +2023-07-14,229.70000,232.20000,228.15000,229.33000,228.03500,-0.45%,4278735 +2023-07-17,229.24000,230.28000,227.81000,228.00000,226.71200,-0.58%,3558250 +2023-07-18,227.05000,229.62100,225.46500,227.63000,226.34400,-0.16%,5094240 +2023-07-19,233.98000,238.22000,231.23000,234.37000,233.04600,2.96%,8516287 +2023-07-20,231.10000,233.50000,227.32000,228.16000,226.87100,-2.65%,5302994 +2023-07-21,230.00000,230.81000,227.29000,228.06000,226.77200,-0.04%,3529741 +2023-07-24,227.26000,227.59000,223.54000,225.66000,224.38500,-1.05%,5363244 +2023-07-25,225.88000,227.52000,225.19000,226.03000,224.75300,0.16%,3203658 +2023-07-26,224.46000,227.51000,223.12000,225.58000,224.30600,-0.20%,4856673 +2023-07-27,228.04000,230.14000,224.01000,225.15000,223.87800,-0.19%,4299574 +2023-07-28,226.00000,227.31000,223.98000,225.60000,224.32600,0.20%,4239278 +2023-07-31,222.35000,225.38000,221.75000,225.01000,223.73900,-0.26%,5573114 +2023-08-01,223.89000,224.81000,221.63000,224.27000,223.00300,-0.33%,4214465 +2023-08-02,221.98000,222.85000,218.79500,220.50000,219.25500,-1.68%,5129661 +2023-08-03,216.20000,218.21000,214.60000,215.56000,214.34200,-2.24%,5517079 +2023-08-04,216.41000,217.25000,213.07000,214.59000,213.37800,-0.45%,4800357 +2023-08-07,215.31000,216.89100,214.37000,216.06000,214.84000,0.69%,3615192 +2023-08-08,213.55000,214.19000,211.14000,211.58000,210.38500,-2.07%,4843817 +2023-08-09,211.65000,211.66000,204.91000,205.86000,204.69700,-2.70%,7847512 +2023-08-10,208.18000,210.34000,206.44000,208.25000,207.07400,1.16%,4004728 +2023-08-11,206.13000,209.50000,205.50000,208.70000,207.52100,0.22%,2930776 +2023-08-14,207.90000,212.10000,207.12000,212.06000,210.86200,1.61%,3304673 +2023-08-15,210.33000,212.37000,207.84000,208.78000,207.60100,-1.55%,4076371 +2023-08-16,208.00000,209.69000,206.95000,206.99000,205.82100,-0.86%,2759603 +2023-08-17,206.57000,206.93000,203.39000,203.84000,202.68900,-1.52%,4062741 +2023-08-18,200.97000,205.49700,200.20000,204.83000,203.67300,0.49%,4267165 +2023-08-21,206.00000,209.42000,204.22000,209.03000,207.84900,2.05%,4023325 +2023-08-22,209.85000,210.10500,206.00200,206.76000,205.59200,-1.09%,3153623 +2023-08-23,208.00000,210.99000,207.14000,209.13000,207.94900,1.15%,3833154 +2023-08-24,211.01000,211.99000,205.44000,205.51000,204.34900,-1.73%,3960326 +2023-08-25,205.51000,210.79000,205.48000,209.47000,208.28700,1.93%,3068820 +2023-08-28,210.45000,213.47700,209.64000,211.72000,210.52400,1.07%,4086852 +2023-08-29,206.75000,212.46000,206.52000,211.96000,210.76300,0.11%,5850364 +2023-08-30,211.77000,215.59000,209.43000,215.04000,213.82500,1.45%,9946011 +2023-08-31,228.00000,228.79000,221.20000,221.46000,220.20900,2.99%,19268398 +2023-09-01,223.50000,223.97000,220.52000,221.53000,220.27900,0.03%,5600939 +2023-09-05,219.33000,220.32000,217.61000,218.69000,217.45500,-1.28%,5807335 +2023-09-06,219.47000,222.21000,219.02000,221.62000,220.36800,1.34%,5066665 +2023-09-07,219.77000,222.73000,219.31000,222.53000,221.27300,0.41%,4201915 +2023-09-08,223.32000,225.47000,222.86000,224.76000,223.49100,1.00%,4580356 +2023-09-11,226.01000,226.82500,222.79000,225.31000,224.03700,0.24%,4417969 +2023-09-12,223.45000,224.79000,221.26000,221.66000,220.40800,-1.62%,4002279 +2023-09-13,221.18000,221.86000,218.29500,218.80000,217.56400,-1.29%,4173592 +2023-09-14,219.42000,220.57400,218.34000,218.78000,217.54400,-0.01%,4297203 +2023-09-15,218.87000,219.19000,213.46000,214.61000,213.39800,-1.91%,9939044 +2023-09-18,214.56000,216.38000,214.18000,215.00000,213.78600,0.18%,4279576 +2023-09-19,214.39000,216.06000,212.26000,215.70000,214.48200,0.33%,4002204 +2023-09-20,215.20000,217.18000,212.92000,213.03000,211.82700,-1.24%,2991594 +2023-09-21,209.80000,211.89300,208.07000,208.61000,207.43200,-2.07%,4957895 +2023-09-22,209.31000,209.72000,205.88000,206.43000,205.26400,-1.05%,3848593 +2023-09-25,205.00000,206.53000,203.87000,206.34000,205.17500,-0.04%,4067309 +2023-09-26,205.47000,206.44000,201.28000,202.49000,201.34600,-1.87%,5404503 +2023-09-27,202.99000,203.93000,200.94000,202.73000,201.58500,0.12%,4123766 +2023-09-28,200.76000,205.15000,199.55000,203.20000,202.05200,0.23%,4344035 +2023-09-29,205.08000,207.79000,202.10000,202.78000,201.63500,-0.21%,4405143 +2023-10-02,200.80000,205.11000,200.52000,203.71000,202.55900,0.46%,3745684 +2023-10-03,202.75000,203.56500,197.42000,199.83000,198.70100,-1.90%,4622359 +2023-10-04,200.88000,202.74000,199.51000,201.87000,200.73000,1.02%,3656350 +2023-10-05,202.00000,202.15000,198.49000,202.01000,200.86900,0.07%,3592613 +2023-10-06,200.48000,208.27000,199.89000,207.36000,206.18900,2.65%,4989189 +2023-10-09,204.89000,208.28000,204.69000,207.22000,206.05000,-0.07%,2781322 +2023-10-10,207.64000,209.21500,206.26000,206.88000,205.71200,-0.16%,4503470 +2023-10-11,207.23000,209.20000,204.41000,206.85000,205.68200,-0.01%,3971001 +2023-10-12,207.83000,208.58000,203.27000,205.68000,204.51800,-0.57%,3548635 +2023-10-13,205.11000,207.14000,203.21000,204.59000,203.43400,-0.53%,3678409 +2023-10-16,205.84000,209.49000,205.04000,208.53000,207.35200,1.93%,3623223 +2023-10-17,206.49000,211.94000,206.00000,209.84000,208.65500,0.63%,4006090 +2023-10-18,208.88000,209.63000,204.19000,204.83000,203.67300,-2.39%,3380758 +2023-10-19,206.45000,210.95000,205.53000,208.32000,207.14300,1.70%,4995930 +2023-10-20,207.36000,208.11000,202.12000,203.73000,202.57900,-2.20%,5539077 +2023-10-23,199.90000,203.57000,197.85000,202.00000,200.85900,-0.85%,4564116 +2023-10-24,203.73000,204.64000,200.92500,204.22000,203.06700,1.10%,3959708 +2023-10-25,203.20000,203.74000,195.43000,197.06000,195.94700,-3.51%,4489976 +2023-10-26,197.42000,199.66000,193.68000,196.25000,195.14200,-0.41%,5149060 +2023-10-27,197.30000,198.31000,195.41000,196.57000,195.46000,0.16%,3168554 +2023-10-30,199.00000,200.58000,197.08000,199.27000,198.14500,1.37%,3438456 +2023-10-31,200.42000,201.91000,198.66000,200.83000,199.69600,0.78%,3425426 +2023-11-01,200.92000,204.49000,200.49000,203.91000,202.75800,1.53%,3593561 +2023-11-02,206.31000,208.26000,205.95000,208.11000,206.93500,2.06%,4963628 +2023-11-03,209.39000,210.18000,207.20000,207.47000,206.29800,-0.31%,3861880 +2023-11-06,208.21000,208.48000,204.69000,207.42000,206.24800,-0.02%,3729658 +2023-11-07,209.50000,213.34000,208.95500,211.84000,210.64400,2.13%,5467113 +2023-11-08,212.42000,212.52000,209.65000,211.47000,210.27600,-0.17%,3433465 +2023-11-09,213.57000,213.58000,209.07000,210.01000,208.82400,-0.69%,4731434 +2023-11-10,209.40000,214.26500,208.84500,213.63000,212.42300,1.72%,4113413 +2023-11-13,212.57000,216.14000,211.76000,215.28000,214.06400,0.77%,3306626 +2023-11-14,219.00000,221.25000,217.95000,221.18000,219.93100,2.74%,4743828 +2023-11-15,220.75000,221.37000,217.66000,219.42000,218.18100,-0.80%,4800679 +2023-11-16,220.00000,222.77000,218.94000,221.45000,220.19900,0.93%,3712533 +2023-11-17,221.17000,222.79000,220.38000,221.22000,219.97100,-0.10%,3636397 +2023-11-20,221.43000,226.10000,220.62000,225.13000,223.85800,1.77%,4600980 +2023-11-21,224.00000,225.97000,223.54000,224.32000,223.05300,-0.36%,3852324 +2023-11-22,224.30000,225.68900,223.21000,223.84000,222.57600,-0.21%,3894413 +2023-11-24,224.36000,224.49000,222.12000,224.38000,223.11300,0.24%,1869111 +2023-11-27,225.50000,226.22000,224.25000,224.79000,223.52000,0.18%,4885506 +2023-11-28,223.61000,225.53000,222.23000,224.92000,223.65000,0.06%,5535336 +2023-11-29,228.61000,231.50000,227.26000,230.35000,229.04900,2.41%,12327442 +2023-11-30,249.05000,252.50000,243.65000,251.90000,250.47700,9.36%,24425715 +2023-12-01,250.00000,263.43000,249.70000,260.00000,258.53100,3.22%,14538232 +2023-12-04,252.80000,255.12000,249.85000,250.66000,249.24400,-3.59%,11429249 +2023-12-05,249.99000,251.67000,248.64000,251.02000,249.60200,0.14%,5771514 +2023-12-06,251.52000,253.98300,248.85000,249.13000,247.72300,-0.75%,5288675 +2023-12-07,248.75000,250.73000,246.88600,248.85000,247.44400,-0.11%,6568249 +2023-12-08,248.55000,252.09000,248.00000,250.81000,249.39300,0.79%,4605805 +2023-12-11,250.00000,253.52000,249.71000,252.10000,250.67600,0.51%,4765980 +2023-12-12,251.80000,256.58000,251.02000,256.45000,255.00200,1.73%,5827551 +2023-12-13,257.51000,259.12000,255.16000,257.32000,255.86700,0.34%,6567630 +2023-12-14,256.50000,258.77000,253.22000,257.21000,255.75700,-0.04%,6613211 +2023-12-15,255.01000,262.31000,254.51000,261.60000,260.12200,1.71%,13739532 +2023-12-18,259.82000,265.59000,259.68000,263.59000,262.10100,0.76%,7498521 +2023-12-19,265.47000,266.58000,263.73500,264.34000,262.84700,0.28%,4648854 +2023-12-20,261.66000,264.92000,260.08000,260.25000,258.78000,-1.55%,4510533 +2023-12-21,264.75000,268.36000,264.24000,267.25000,265.74100,2.69%,5160697 +2023-12-22,267.26000,268.15000,265.30000,266.34000,264.83600,-0.34%,3110591 +2023-12-26,265.53000,266.53000,264.62000,266.22000,264.71600,-0.05%,3219024 +2023-12-27,265.94000,267.01000,265.40000,266.72000,265.21400,0.19%,3128892 +2023-12-28,266.50000,266.92000,265.30000,265.58000,264.08000,-0.43%,2958714 +2023-12-29,265.01000,265.64900,262.65500,263.14000,261.65400,-0.92%,3706552 +2024-01-02,260.54000,260.56000,253.77000,256.13000,254.68300,-2.66%,4741418 +2024-01-03,253.50000,254.16000,251.77000,251.84000,250.41800,-1.67%,5097120 +2024-01-04,251.83000,252.64000,249.84000,251.24000,249.82100,-0.24%,4489773 +2024-01-05,251.21000,253.91000,250.17000,251.12000,249.70200,-0.05%,3575807 +2024-01-08,252.21000,261.56000,251.39000,260.87000,259.39700,3.88%,6626012 +2024-01-09,259.50000,263.93000,258.78000,261.34000,259.86400,0.18%,4571839 +2024-01-10,263.27000,266.46000,262.75000,264.13000,262.63800,1.07%,5128300 +2024-01-11,268.00000,272.96000,265.10000,271.38000,269.84700,2.74%,9012600 +2024-01-12,271.23000,275.24000,271.06000,271.93000,270.39400,0.20%,4847604 +2024-01-16,269.70000,271.56500,267.72000,269.19000,267.67000,-1.01%,5858670 +2024-01-17,268.29000,271.90000,264.13000,271.44000,269.90700,0.84%,4706498 +2024-01-18,273.00000,275.69000,272.14000,274.46000,272.91000,1.11%,4752437 +2024-01-19,276.51000,282.00000,275.52800,280.88000,279.29400,2.34%,7413577 +2024-01-22,283.79000,285.72000,280.17000,280.30000,278.71700,-0.21%,6735912 +2024-01-23,280.83000,281.71000,275.71000,276.77000,275.20700,-1.26%,6573810 +2024-01-24,279.98000,280.96000,276.69000,276.88000,275.31600,0.04%,7025634 +2024-01-25,278.61000,279.85300,276.86000,279.03000,277.45400,0.78%,4178020 +2024-01-26,279.28000,283.34000,278.68500,279.94000,278.35900,0.33%,4877365 +2024-01-29,281.40000,288.15000,281.00000,287.86000,286.23400,2.83%,5762263 +2024-01-30,287.63000,289.29000,286.51600,287.73000,286.10500,-0.05%,4810928 +2024-01-31,284.05000,285.63000,280.82000,281.09000,279.50200,-2.31%,4557283 +2024-02-01,282.01000,285.05000,281.36000,283.80000,282.19700,0.96%,3218346 +2024-02-02,285.20000,288.16000,283.16000,285.66000,284.04700,0.66%,3629843 +2024-02-05,286.25000,289.05000,281.36000,288.11000,286.48300,0.86%,5274790 +2024-02-06,287.94000,288.64000,281.91000,285.83000,284.21600,-0.79%,4207846 +2024-02-07,287.35000,289.80000,285.20000,288.84000,287.20900,1.05%,3621376 +2024-02-08,289.30000,293.11000,288.98000,291.95000,290.30100,1.08%,4488432 +2024-02-09,293.25000,295.24000,291.05000,291.30000,289.65500,-0.22%,4376347 +2024-02-12,290.82000,291.00000,287.00000,287.32000,285.69700,-1.37%,3750035 +2024-02-13,280.41000,283.43000,276.42200,281.15000,279.56200,-2.15%,4956553 +2024-02-14,285.00000,289.46000,284.64000,289.15000,287.51700,2.85%,3850721 +2024-02-15,291.34000,292.00000,288.01000,291.94000,290.29100,0.96%,3986522 +2024-02-16,292.00000,292.07000,287.88000,289.72000,288.08400,-0.76%,4159391 +2024-02-20,289.50000,290.85000,284.15500,286.39000,284.77200,-1.15%,4285328 +2024-02-21,280.07000,283.57000,278.35500,283.55000,281.94800,-0.99%,3799041 +2024-02-22,292.00000,294.63000,291.40000,293.65000,291.99100,3.56%,5264297 +2024-02-23,298.00000,298.00000,291.08000,292.80000,291.14600,-0.29%,4416764 +2024-02-26,295.59000,303.83000,295.00000,300.39000,298.69300,2.59%,8719272 +2024-02-27,301.58000,301.75000,296.60000,299.50000,297.80800,-0.30%,6178811 +2024-02-28,299.58000,300.87500,296.61000,299.77000,298.07700,0.09%,12490784 +2024-02-29,300.00000,310.54000,294.79000,308.82000,307.07600,3.02%,21737805 +2024-03-01,307.00000,318.71500,306.61500,316.88000,315.09000,2.61%,9366647 +2024-03-04,314.57000,317.65500,313.54000,314.64000,312.86300,-0.71%,9349980 +2024-03-05,311.31000,312.55000,296.14000,298.75000,297.06300,-5.05%,9015308 +2024-03-06,304.64500,305.89000,302.73500,303.77000,302.05400,1.68%,8270036 +2024-03-07,306.00000,306.77000,301.75000,302.42000,300.71200,-0.44%,6788862 +2024-03-08,302.20000,308.87000,302.20000,305.28000,303.55600,0.95%,4851635 +2024-03-11,302.64000,307.61000,300.25000,306.00000,304.27200,0.24%,4867042 +2024-03-12,306.71000,309.04000,303.87000,306.62000,304.88800,0.20%,4824359 +2024-03-13,305.00000,307.73000,303.11000,304.68000,303.35700,-0.63%,5250230 +2024-03-14,305.00000,309.49000,301.99500,303.32000,302.00300,-0.45%,4814216 +2024-03-15,298.96000,300.05000,293.77000,294.33000,293.05200,-2.96%,11885105 +2024-03-18,299.62000,300.97000,296.02000,300.51000,299.20500,2.10%,5240467 +2024-03-19,298.18000,301.77000,296.62000,301.45000,300.14100,0.31%,3329873 +2024-03-20,301.97000,307.02000,300.68500,306.08000,304.75100,1.54%,4946571 +2024-03-21,307.94000,311.80000,306.35000,308.39000,307.05100,0.75%,6083853 +2024-03-22,309.32000,310.23000,306.65000,307.77000,306.43300,-0.20%,3779208 +2024-03-25,303.70000,307.71000,302.54000,306.06000,304.73100,-0.56%,4141223 +2024-03-26,307.48000,307.98000,304.89000,305.83000,304.50200,-0.08%,3893853 +2024-03-27,307.44000,309.30000,298.63000,301.38000,300.07100,-1.46%,3859858 +2024-03-28,300.00000,302.80000,299.63500,301.18000,299.87200,-0.07%,4892275 +2024-04-01,301.69000,303.51000,299.99000,302.26000,300.94700,0.36%,2813080 +2024-04-02,297.50000,304.45700,294.89000,304.00000,302.68000,0.58%,4721587 +2024-04-03,303.99000,307.16000,303.10000,304.74000,303.41700,0.24%,3029396 +2024-04-04,308.26000,311.30000,292.10000,294.14000,292.86300,-3.48%,8339822 +2024-04-05,293.54000,303.41500,293.29500,301.91000,300.59900,2.64%,4253651 +2024-04-08,301.10000,303.50000,299.52000,301.73000,300.42000,-0.06%,3135720 +2024-04-09,303.32000,305.60000,299.25000,302.37000,301.05700,0.21%,2990297 +2024-04-10,298.45000,300.92000,298.15000,299.62000,298.31900,-0.91%,3036384 +2024-04-11,299.47000,301.09000,296.40800,299.15000,297.85100,-0.16%,3468596 +2024-04-12,296.87000,297.85000,293.50000,294.32000,293.04200,-1.61%,3819966 +2024-04-15,282.94000,286.47700,271.66000,272.90000,271.71500,-7.28%,18365087 +2024-04-16,274.78000,280.56000,272.44000,277.41000,276.20500,1.65%,7624347 +2024-04-17,277.74000,278.96800,274.84000,276.32000,275.12000,-0.39%,4199384 +2024-04-18,276.32000,276.33000,269.75000,271.92000,270.73900,-1.59%,5918155 +2024-04-19,272.49000,273.15000,268.73000,270.37000,269.19600,-0.57%,4913553 +2024-04-22,279.39000,279.70000,269.56000,273.81000,272.62100,1.27%,6747204 +2024-04-23,274.95000,276.70000,270.41000,276.68000,275.47800,1.05%,6285237 +2024-04-24,278.00000,278.93900,274.11000,276.19000,274.99100,-0.18%,3938845 +2024-04-25,271.60000,273.58000,269.28000,273.14000,271.95400,-1.10%,4811919 +2024-04-26,275.00000,276.90000,273.46300,274.29000,273.09900,0.42%,3754585 +2024-04-29,274.89000,277.29000,273.22000,275.74000,274.54300,0.53%,3608840 +2024-04-30,274.51000,274.61000,268.35500,268.94000,267.77200,-2.47%,5217985 +2024-05-01,269.02000,274.00000,266.55000,268.69000,267.52300,-0.09%,3761619 +2024-05-02,270.43000,273.08000,267.94000,272.13000,270.94800,1.28%,3859883 +2024-05-03,276.82000,277.67000,273.35000,273.66000,272.47200,0.56%,4041636 +2024-05-06,276.17000,277.13000,274.06000,275.63000,274.43300,0.72%,3744763 +2024-05-07,275.59000,278.88200,274.07000,277.18000,275.97600,0.56%,3507733 +2024-05-08,275.73000,279.94000,275.73000,278.97000,277.75900,0.65%,3283270 +2024-05-09,272.17000,275.35000,271.07100,275.17000,273.97500,-1.36%,4709740 +2024-05-10,276.10000,279.64000,274.97000,276.67000,275.46900,0.55%,2912308 +2024-05-13,277.14000,277.80000,275.18500,277.52000,276.31500,0.31%,2998662 +2024-05-14,276.96000,278.86000,275.04000,276.80000,275.59800,-0.26%,3056843 +2024-05-15,279.74000,287.80000,279.73000,287.54000,286.29100,3.88%,5828547 +2024-05-16,289.42000,290.02000,284.58000,284.68000,283.44400,-0.99%,3559188 +2024-05-17,287.04000,287.34000,284.26000,285.61000,284.37000,0.33%,3478869 +2024-05-20,286.00000,287.72100,285.11000,287.07000,285.82300,0.51%,2799272 +2024-05-21,286.79000,287.22000,283.29000,283.76000,282.52800,-1.15%,3492113 +2024-05-22,283.41000,287.09000,282.83500,283.82000,282.58700,0.02%,3309164 +2024-05-23,286.68000,287.00000,277.46000,278.57000,277.36000,-1.85%,5456632 +2024-05-24,270.93000,274.96000,268.53000,272.29000,271.10800,-2.25%,8325132 +2024-05-28,273.10000,273.22500,267.16000,269.83000,268.65800,-0.90%,9294119 +2024-05-29,268.00000,272.86500,267.77000,271.62000,270.44000,0.66%,13397852 +2024-05-30,223.40000,225.09000,212.00000,218.01000,217.06300,-19.74%,66860913 +2024-05-31,219.11000,234.62000,216.06000,234.44000,233.42200,7.54%,36807425 +2024-06-03,234.62000,240.99000,230.21000,236.62000,235.59200,0.93%,19962737 +2024-06-04,235.72000,240.59000,232.20000,234.86000,233.84000,-0.74%,11197479 +2024-06-05,235.64000,236.92000,231.55000,236.53000,235.50300,0.71%,10772093 +2024-06-06,239.88000,246.75000,239.45000,242.76000,241.70600,2.63%,11693763 +2024-06-07,242.33000,243.93000,240.28800,241.85000,240.80000,-0.37%,6883831 +2024-06-10,241.79000,243.64000,240.43000,241.84000,240.79000,,7660118 +2024-06-11,241.16000,243.75000,236.26000,240.99000,239.94300,-0.35%,7264354 +2024-06-12,240.56000,242.20000,234.89000,235.80000,234.77600,-2.15%,10260116 +2024-06-13,235.52000,235.65000,228.66000,229.03000,228.03500,-2.87%,13566707 +2024-06-14,229.35000,235.25000,229.20000,231.94000,230.93300,1.27%,8833734 +2024-06-17,230.28000,231.84000,227.77000,230.48000,229.47900,-0.63%,10563678 +2024-06-18,230.48000,232.29000,229.23000,231.81000,230.80300,0.58%,7119770 +2024-06-20,232.85000,243.77000,232.85000,241.80000,240.75000,4.31%,14809627 +2024-06-21,240.57000,245.37400,240.19000,245.06000,243.99600,1.35%,15928785 +2024-06-24,243.19000,244.41000,239.81000,239.94000,238.89800,-2.09%,7545685 +2024-06-25,241.78000,243.10000,239.87000,241.76000,240.71000,0.76%,6216627 +2024-06-26,241.47000,243.61000,239.90100,243.15000,242.09400,0.57%,4524735 +2024-06-27,245.00000,258.60000,244.45000,252.85000,251.75200,3.99%,12869018 +2024-06-28,253.50000,260.18000,253.18000,257.10000,255.98400,1.68%,12619303 +2024-07-01,258.15000,259.48000,254.53000,256.21000,255.09700,-0.35%,5871685 +2024-07-02,255.05000,257.73000,254.06000,256.19000,255.07700,-0.01%,5130593 +2024-07-03,256.98000,261.22000,256.93500,260.95000,259.81700,1.86%,4755729 +2024-07-05,262.72000,265.80600,261.31500,263.19000,262.04700,0.86%,6562111 +2024-07-08,261.38000,262.84000,257.19000,257.37000,256.25200,-2.21%,6539287 +2024-07-09,256.09000,257.00000,251.09000,252.43000,251.73200,-1.92%,7017109 +2024-07-10,251.20000,254.80000,246.11000,252.59000,251.89200,0.06%,8947679 +2024-07-11,252.60000,255.42000,250.92000,251.12000,250.42600,-0.58%,5343727 +2024-07-12,251.62000,255.29000,249.69000,253.97000,253.26800,1.13%,4705492 +2024-07-15,256.02000,256.39000,252.12000,252.86000,252.16100,-0.44%,4404270 +2024-07-16,253.78000,256.78000,252.67000,256.03000,255.32200,1.25%,4780386 +2024-07-17,254.00000,255.57000,249.61000,251.22000,250.52500,-1.88%,5625254 +2024-07-18,252.14000,252.45000,245.72000,247.35000,246.66600,-1.54%,6351643 +2024-07-19,248.65000,248.99000,245.17000,247.63000,246.94500,0.11%,4468875 +2024-07-22,248.75000,255.58000,248.00000,254.08000,253.37700,2.60%,5647588 +2024-07-23,256.59000,257.33000,253.75100,256.06000,255.35200,0.78%,3905543 +2024-07-24,253.63000,255.91000,248.90000,249.78000,249.08900,-2.45%,5204088 +2024-07-25,254.74000,264.08000,251.72500,256.52000,255.81100,2.70%,7155846 +2024-07-26,258.17000,264.49000,257.07000,262.71000,261.98400,2.41%,6127323 +2024-07-29,262.71000,266.07500,258.52000,258.59000,257.87500,-1.57%,5101425 +2024-07-30,259.62000,260.75000,255.12000,257.93000,257.21700,-0.26%,3944295 +2024-07-31,256.21000,261.83000,255.35000,258.80000,258.08400,0.34%,4647690 +2024-08-01,259.90000,263.36000,249.74000,253.06000,252.36000,-2.22%,5527395 +2024-08-02,247.79000,248.00000,241.11700,243.97000,243.29500,-3.59%,6504544 +2024-08-05,232.32000,241.82000,232.21000,239.01000,238.34900,-2.03%,6899342 +2024-08-06,241.09000,243.85000,238.03000,238.42000,237.76100,-0.25%,5673889 +2024-08-07,242.61000,246.53000,239.66000,240.04000,239.37600,0.68%,4035549 +2024-08-08,243.24000,249.43000,243.08000,249.12000,248.43100,3.78%,4474252 +2024-08-09,248.70000,252.95000,248.45000,252.53000,251.83200,1.37%,2975285 +2024-08-12,252.60000,254.09000,249.02000,251.31000,250.61500,-0.48%,3679904 +2024-08-13,253.00000,255.78000,253.00000,254.60000,253.89600,1.31%,4031818 +2024-08-14,255.39000,257.71000,253.86000,255.32000,254.61400,0.28%,4145248 +2024-08-15,257.90000,262.89000,256.24000,262.79000,262.06300,2.93%,5167930 +2024-08-16,261.75000,263.60000,259.68000,262.91000,262.18300,0.05%,3494863 +2024-08-19,263.10000,265.39000,261.63000,265.38000,264.64600,0.94%,4501262 +2024-08-20,264.95000,265.50000,261.03000,261.84000,261.11600,-1.33%,5731309 +2024-08-21,261.10000,262.14000,259.18000,261.09000,260.36800,-0.29%,4648204 +2024-08-22,261.50000,263.26000,257.27000,258.59000,257.87500,-0.96%,5111442 +2024-08-23,261.99000,265.60000,260.70000,264.00000,263.27000,2.09%,4711326 +2024-08-26,263.94000,267.30000,263.24000,265.28000,264.54700,0.48%,3818271 +2024-08-27,259.65000,264.46000,259.40000,264.20000,263.47000,-0.41%,5276384 +2024-08-28,261.83000,265.18000,257.36000,258.90000,258.18400,-2.01%,10981901 +2024-08-29,271.01000,271.95000,256.28000,257.01000,256.29900,-0.73%,14301691 +2024-08-30,257.44000,259.13000,251.00000,252.90000,252.20100,-1.60%,10507704 +2024-09-03,252.62000,253.69000,246.64000,248.06000,247.37400,-1.91%,6190352 +2024-09-04,246.47000,249.48000,245.16000,247.68000,246.99500,-0.15%,3915991 +2024-09-05,245.98000,248.50000,245.00000,246.12000,245.43900,-0.63%,4083624 +2024-09-06,247.74000,250.00000,241.44000,243.97000,243.29500,-0.87%,6259431 +2024-09-09,246.50000,249.36000,244.77000,245.76000,245.08000,0.73%,4588809 +2024-09-10,247.13000,247.34000,243.31100,246.16000,245.47900,0.16%,3544808 +2024-09-11,244.81000,250.02000,242.01400,249.57000,248.88000,1.39%,4822215 +2024-09-12,251.39000,254.14000,249.57000,253.37000,252.66900,1.52%,5221397 +2024-09-13,252.54000,256.83000,252.44500,254.57000,253.86600,0.47%,4998901 +2024-09-16,254.57000,257.81000,254.57000,256.91000,256.20000,0.92%,5367024 +2024-09-17,258.72000,259.37000,254.76000,255.19000,254.48400,-0.67%,5423388 +2024-09-18,256.00000,256.12000,250.96000,252.43000,252.13100,-1.08%,4436734 +2024-09-19,260.72000,269.54000,258.05000,265.99000,265.67500,5.37%,11022830 +2024-09-20,266.01000,270.32000,261.32000,266.80000,266.48400,0.30%,11463169 +2024-09-23,267.25000,268.06000,262.24000,264.21000,263.89700,-0.97%,6033986 +2024-09-24,269.83000,272.46000,266.29000,270.44000,270.12000,2.36%,7154459 +2024-09-25,270.45000,277.05000,269.38400,274.09000,273.76500,1.35%,7920044 +2024-09-26,276.13000,278.64000,272.71000,275.76000,275.43300,0.61%,5253376 +2024-09-27,276.26000,277.84000,275.06000,276.64000,276.31200,0.32%,5220075 +2024-09-30,273.95000,275.74000,269.14000,273.71000,273.38600,-1.06%,5062226 +2024-10-01,274.14000,274.70000,269.69000,270.87000,270.54900,-1.04%,4369918 +2024-10-02,273.72000,282.00000,270.85200,279.48000,279.14900,3.18%,8512272 +2024-10-03,278.99000,281.12000,277.73000,280.91000,280.57700,0.51%,3868447 +2024-10-04,283.86000,287.89000,281.47000,287.75000,287.40900,2.43%,6131284 +2024-10-07,286.58000,288.17000,283.38000,284.57000,284.23300,-1.11%,4794652 +2024-10-08,286.00000,292.63000,284.10400,291.57000,291.22500,2.46%,5211209 +2024-10-09,290.82000,291.57000,287.08000,287.92000,287.57900,-1.25%,4850952 +2024-10-10,287.92000,290.23000,284.62000,290.17000,289.82600,0.78%,3965512 +2024-10-11,289.21000,290.24000,286.30000,288.10000,287.75900,-0.71%,3597035 +2024-10-14,289.92000,292.45000,288.25000,291.64000,291.29400,1.23%,3642540 +2024-10-15,293.46000,293.58000,288.00000,288.35000,288.00800,-1.13%,3850782 +2024-10-16,287.55000,290.92000,284.23000,290.86000,290.51500,0.87%,3496969 +2024-10-17,291.96000,293.34000,290.10000,291.11000,290.76500,0.09%,2830025 +2024-10-18,292.04000,294.71000,290.15000,292.94000,292.59300,0.63%,3087902 +2024-10-21,289.00000,292.92000,288.04000,291.29000,290.94500,-0.56%,2712571 +2024-10-22,289.75000,291.94200,287.65000,288.33000,287.98800,-1.02%,3100125 +2024-10-23,287.73000,288.30300,282.61800,284.43000,284.09300,-1.35%,3227071 +2024-10-24,286.56000,288.91000,285.18000,286.76000,286.42000,0.82%,3210656 +2024-10-25,290.00000,294.38000,288.83000,290.46000,290.11600,1.29%,3351560 +2024-10-28,293.60000,296.07000,292.49000,293.77000,293.42200,1.14%,3867816 +2024-10-29,294.00000,300.59500,292.81000,298.89000,298.53600,1.74%,4280743 +2024-10-30,297.07000,299.54000,296.35000,296.40000,296.04900,-0.83%,2826545 +2024-10-31,292.60000,296.09000,289.55000,291.37000,291.02500,-1.70%,4301838 +2024-11-01,290.23000,296.99000,290.00000,294.72000,294.37100,1.15%,3527502 +2024-11-04,297.99000,300.18000,292.92000,298.01000,297.65700,1.12%,5108329 +2024-11-05,297.44000,298.81000,294.74000,297.49000,297.13800,-0.17%,4456064 +2024-11-06,305.00000,308.56000,303.07000,306.90000,306.53600,3.16%,5874885 +2024-11-07,307.50000,312.19000,306.00000,310.78000,310.41200,1.26%,5722636 +2024-11-08,310.03000,322.81000,309.43700,321.95000,321.56900,3.59%,8484970 +2024-11-11,325.25000,344.88000,325.25000,341.73000,341.32500,6.14%,13954199 +2024-11-12,339.29000,348.86000,338.51000,341.15000,340.74600,-0.17%,7659675 +2024-11-13,345.50000,348.19100,338.77000,341.72000,341.31500,0.17%,6902936 +2024-11-14,342.44000,346.00000,330.82000,331.65000,331.25700,-2.95%,7630619 +2024-11-15,326.93000,330.26000,324.18000,325.26000,324.87500,-1.93%,7093003 +2024-11-18,327.00000,327.00000,320.20500,322.25000,321.86800,-0.93%,4251074 +2024-11-19,319.00000,324.70000,316.00000,323.43000,323.04700,0.37%,5469892 +2024-11-20,325.29000,327.26000,322.01000,325.70000,325.31400,0.70%,3763500 +2024-11-21,331.35000,342.94000,328.60000,335.78000,335.38200,3.09%,8364165 +2024-11-22,338.95000,342.81000,335.78000,342.02000,341.61500,1.86%,5649365 +2024-11-25,345.00000,347.85000,338.29000,339.11000,338.70800,-0.85%,7117192 +2024-11-26,341.98000,343.81000,339.14000,343.18000,342.77300,1.20%,4492772 +2024-11-27,336.46000,337.38000,328.88000,330.01000,329.61900,-3.84%,7471475 +2024-11-29,329.34000,331.99000,327.25000,329.99000,329.59900,-0.01%,3517586 +2024-12-02,332.00000,334.50000,330.11000,331.01000,330.61800,0.31%,6063387 +2024-12-03,327.40000,332.80000,323.65000,331.43000,331.03700,0.13%,12632360 +2024-12-04,366.81000,369.00000,356.65000,367.87000,367.43400,10.99%,24733140 +2024-12-05,360.78000,365.45000,356.67000,361.38000,360.95200,-1.76%,10942124 +2024-12-06,364.99000,367.15000,361.09100,361.99000,361.56100,0.17%,5738864 +2024-12-09,361.70000,361.70000,350.79000,351.57000,351.15300,-2.88%,6475001 +2024-12-10,351.35000,355.49000,347.43000,348.82000,348.40700,-0.78%,6032962 +2024-12-11,353.49000,360.20000,351.88000,354.85000,354.43000,1.73%,7546604 +2024-12-12,355.00000,360.00000,352.92000,358.03000,357.60600,0.90%,5422002 +2024-12-13,364.00000,364.80000,352.50000,354.31000,353.89000,-1.04%,5538020 +2024-12-16,350.78000,358.07000,350.56000,357.23000,356.80700,0.82%,5482323 +2024-12-17,356.90000,357.23000,349.11000,350.97000,350.55400,-1.75%,6910983 +2024-12-18,354.50000,354.77000,335.24000,337.23000,337.23000,-3.91%,8400030 +2024-12-19,341.69500,343.53000,335.43000,336.23000,336.23000,-0.30%,7423351 +2024-12-20,332.74000,346.45000,331.14000,343.65000,343.65000,2.21%,14932307 +2024-12-23,342.25000,343.84600,336.68000,342.90000,342.90000,-0.22%,5330267 +2024-12-24,343.00000,344.95000,340.83000,344.43000,344.43000,0.45%,1810961 +2024-12-26,344.88000,344.88000,341.03100,341.72000,341.72000,-0.79%,3484545 +2024-12-27,340.35000,342.27000,335.27000,338.45000,338.45000,-0.96%,3220402 +2024-12-30,333.47000,338.10800,331.61000,335.74000,335.74000,-0.80%,3411528 +2024-12-31,336.27000,337.15000,332.41000,334.33000,334.33000,-0.42%,3026017 +2025-01-02,336.31000,338.92000,327.81000,330.66000,330.66000,-1.10%,4807138 +2025-01-03,332.10000,333.44000,329.27000,332.90000,332.90000,0.68%,4102503 +2025-01-06,334.02000,336.60000,327.28000,330.53000,330.53000,-0.71%,5785333 +2025-01-07,330.50000,331.50000,322.91000,324.93000,324.93000,-1.69%,4643133 +2025-01-08,327.74000,328.80000,323.11000,326.90000,326.90000,0.61%,3788206 +2025-01-10,322.76500,322.76500,316.02000,317.85000,317.85000,-2.77%,6539973 +2025-01-13,314.60000,320.55000,313.80000,319.07000,319.07000,0.38%,4583023 +2025-01-14,325.00000,329.93500,321.50000,323.54000,323.54000,1.40%,5935221 +2025-01-15,329.88000,331.53000,320.78000,321.16000,321.16000,-0.74%,6042674 +2025-01-16,322.94000,327.72000,319.55000,320.00000,320.00000,-0.36%,5051487 +2025-01-17,328.72000,329.57000,323.07000,324.56000,324.56000,1.43%,6303558 +2025-01-21,329.40000,329.52000,322.45000,326.84000,326.84000,0.70%,6397166 +2025-01-22,331.25000,335.22900,327.28000,332.62000,332.62000,1.77%,7259285 +2025-01-23,332.33000,335.46000,329.60000,334.66000,334.66000,0.61%,4355877 +2025-01-24,336.30000,338.65000,331.78500,333.88000,333.88000,-0.23%,3299074 +2025-01-27,332.36000,353.15000,330.50000,347.10000,347.10000,3.96%,15661109 +2025-01-28,354.77000,367.09000,350.45500,359.95000,359.95000,3.70%,12099293 +2025-01-29,358.76000,360.18000,351.50000,354.00000,354.00000,-1.65%,6266724 +2025-01-30,340.90000,348.00000,340.00000,343.57000,343.57000,-2.95%,7591129 +2025-01-31,348.00000,349.50000,340.10000,341.70000,341.70000,-0.54%,5781541 +2025-02-03,335.97000,341.46000,331.26000,339.24000,339.24000,-0.72%,4549415 +2025-02-04,345.62000,346.93000,338.67200,344.14000,344.14000,1.44%,4965602 +2025-02-05,345.72000,348.04000,338.87300,347.93000,347.93000,1.10%,4521009 +2025-02-06,337.47500,337.47500,329.10000,330.81000,330.81000,-4.92%,13240635 +2025-02-07,332.00000,333.82000,323.72000,325.83000,325.83000,-1.51%,7626090 +2025-02-10,327.92000,331.75000,326.65000,327.20000,327.20000,0.42%,5981915 +2025-02-11,324.02000,326.44000,321.26000,324.40000,324.40000,-0.86%,5455939 +2025-02-12,319.55000,327.00000,316.97000,326.12000,326.12000,0.53%,5643373 +2025-02-13,326.20000,330.34700,323.22000,329.85000,329.85000,1.14%,4312066 +2025-02-14,328.03000,328.50000,322.62000,326.54000,326.54000,-1.00%,5879716 +2025-02-18,328.59000,329.16000,323.00000,328.96000,328.96000,0.74%,5262109 +2025-02-19,329.74000,329.74000,322.87000,324.53000,324.53000,-1.35%,5012019 +2025-02-20,322.24000,324.45000,318.21000,318.43000,318.43000,-1.88%,6393050 +2025-02-21,318.97000,318.97000,306.86000,309.80000,309.80000,-2.71%,7353214 +2025-02-24,311.51000,312.73000,303.52500,308.32000,308.32000,-0.48%,6652863 +2025-02-25,306.25000,308.42000,300.62000,305.88000,305.88000,-0.79%,7360070 +2025-02-26,312.66000,313.70000,306.45000,307.33000,307.33000,0.47%,12638452 +2025-02-27,296.34000,304.92000,292.67000,294.90000,294.90000,-4.04%,16691436 +2025-02-28,295.95500,301.98000,292.15400,297.85000,297.85000,1.00%,10863109 +2025-03-03,301.00000,303.07000,291.06000,293.06000,293.06000,-1.61%,6298208 +2025-03-04,290.00000,291.65000,282.23500,287.34000,287.34000,-1.95%,9096260 +2025-03-05,287.22000,292.68400,285.62100,291.97000,291.97000,1.61%,6612561 +2025-03-06,288.23000,298.08000,284.83300,286.05000,286.05000,-2.03%,10396805 +2025-03-07,283.18000,288.30900,275.17000,282.89000,282.89000,-1.10%,8248082 +2025-03-10,276.97000,278.35000,270.72000,272.90000,272.90000,-3.53%,9928915 +2025-03-11,273.72000,280.45000,272.00000,277.05000,277.05000,1.52%,8313375 +2025-03-12,281.85000,285.92700,279.09000,284.58000,284.58000,2.72%,7463894 +2025-03-13,282.05000,282.55500,269.75000,271.74000,271.74000,-4.51%,9494522 +2025-03-14,275.00000,279.89000,272.68000,279.40000,279.40000,2.82%,6976916 +2025-03-17,277.37000,282.73000,276.07900,280.75000,280.75000,0.48%,4484727 +2025-03-18,280.02000,280.50000,275.94000,278.73000,278.73000,-0.72%,5882123 +2025-03-19,277.50000,282.22000,277.29000,279.39000,279.39000,0.24%,5245412 +2025-03-20,277.06000,282.88000,277.06000,279.03000,279.03000,-0.13%,5504720 +2025-03-21,276.21000,281.85000,274.05000,280.62000,280.62000,0.57%,9804132 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CRWD-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CRWD-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..aaad4a07f0c5cb976958b5d29fd29e2c92b5039c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CRWD-history.csv @@ -0,0 +1,1453 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2019-06-13,63.86000,69.67000,61.60000,67.56000,67.56000,16.48%,10923944 +2019-06-14,69.78000,70.79000,63.02000,64.16000,64.16000,-5.03%,6264212 +2019-06-17,64.75000,70.01000,62.00000,70.01000,70.01000,9.12%,3247471 +2019-06-18,73.00000,78.70000,71.50000,76.50000,76.50000,9.27%,6612626 +2019-06-19,78.75000,79.79000,73.55500,77.22000,77.22000,0.94%,3319070 +2019-06-20,78.00000,78.22000,70.69000,74.85000,74.85000,-3.07%,3429610 +2019-06-21,72.46000,73.92800,68.30000,72.23000,72.23000,-3.50%,2657468 +2019-06-24,71.05000,72.39000,65.08000,67.97000,67.97000,-5.90%,2448037 +2019-06-25,67.10000,68.99000,61.17000,61.52000,61.52000,-9.49%,2482213 +2019-06-26,63.30000,64.92000,62.00500,62.65000,62.65000,1.84%,1625502 +2019-06-27,63.39000,64.99500,62.57100,63.28000,63.28000,1.01%,914612 +2019-06-28,64.36000,68.38000,63.30000,68.29000,68.29000,7.92%,1474303 +2019-07-01,69.10000,69.72900,61.81000,63.20000,63.20000,-7.45%,2675367 +2019-07-02,63.30000,65.03000,61.72100,64.52000,64.52000,2.09%,1738845 +2019-07-03,64.68000,67.48000,64.52000,67.24000,67.24000,4.22%,1564108 +2019-07-05,67.15000,67.25000,64.84000,67.21000,67.21000,-0.04%,805222 +2019-07-08,68.26000,71.71500,66.90000,66.91000,66.91000,-0.45%,4567154 +2019-07-09,67.42000,69.20000,66.88000,68.45000,68.45000,2.30%,1782694 +2019-07-10,70.00000,74.50000,69.50000,74.34000,74.34000,8.60%,2719347 +2019-07-11,74.50000,74.98000,70.50000,70.88000,70.88000,-4.65%,2351834 +2019-07-12,71.60000,75.20000,70.50000,73.50000,73.50000,3.70%,1838306 +2019-07-15,74.00000,74.29500,71.40000,71.60000,71.60000,-2.59%,1325082 +2019-07-16,71.93000,73.08700,69.00000,69.54000,69.54000,-2.88%,1582319 +2019-07-17,70.00000,71.56000,69.59000,71.00000,71.00000,2.10%,1037007 +2019-07-18,71.00000,74.19000,70.15000,72.75000,72.75000,2.46%,3389964 +2019-07-19,85.16000,85.85000,80.75000,83.52000,83.52000,14.80%,13669036 +2019-07-22,82.27000,88.50000,82.08000,87.68000,87.68000,4.98%,5357744 +2019-07-23,88.32000,89.44000,84.49000,86.74000,86.74000,-1.07%,2529779 +2019-07-24,86.79000,87.85000,85.50000,87.46000,87.46000,0.83%,1250712 +2019-07-25,87.50000,93.33900,87.00000,92.28000,92.28000,5.51%,3270376 +2019-07-26,93.04000,95.50000,91.91000,92.88000,92.88000,0.65%,2053022 +2019-07-29,93.69000,93.90000,82.65000,87.23000,87.23000,-6.08%,3317799 +2019-07-30,86.00000,96.19000,84.00000,94.00000,94.00000,7.76%,3127169 +2019-07-31,94.00000,94.80100,86.81700,89.07000,89.07000,-5.24%,2475977 +2019-08-01,90.07000,94.32000,89.43900,91.53000,91.53000,2.76%,2238247 +2019-08-02,91.54000,92.78000,86.91000,88.01000,88.01000,-3.85%,1801007 +2019-08-05,83.34000,86.92000,82.25000,85.48000,85.48000,-2.87%,2196373 +2019-08-06,87.20000,89.76000,82.71000,85.24000,85.24000,-0.28%,1357428 +2019-08-07,83.69000,86.45000,82.80000,84.22000,84.22000,-1.20%,990406 +2019-08-08,85.49000,91.86000,85.49000,91.65000,91.65000,8.82%,1692269 +2019-08-09,90.25000,98.00000,90.00000,94.90000,94.90000,3.55%,3063879 +2019-08-12,94.25000,98.20000,91.53000,93.01000,93.01000,-1.99%,1895649 +2019-08-13,92.84000,100.50000,92.84000,99.65000,99.65000,7.14%,3034908 +2019-08-14,96.52000,97.73000,91.60000,94.02000,94.02000,-5.65%,2822881 +2019-08-15,95.99000,97.14000,91.37000,93.66000,93.66000,-0.38%,1520342 +2019-08-16,95.00000,98.10000,93.40000,96.05000,96.05000,2.55%,1530550 +2019-08-19,98.80000,101.48000,95.60000,99.39000,99.39000,3.48%,2801463 +2019-08-20,99.23000,101.88000,97.26000,99.16000,99.16000,-0.23%,1439345 +2019-08-21,100.59000,100.96000,96.27000,96.58000,96.58000,-2.60%,1805604 +2019-08-22,96.29000,96.58000,92.80000,92.97000,92.97000,-3.74%,1767533 +2019-08-23,91.37000,91.56000,86.00000,88.43000,88.43000,-4.88%,3050846 +2019-08-26,90.24000,90.84000,86.13000,88.88000,88.88000,0.51%,1463680 +2019-08-27,89.28000,89.95000,83.23400,84.08000,84.08000,-5.40%,1828841 +2019-08-28,84.00000,87.52400,82.61400,86.99000,86.99000,3.46%,1917686 +2019-08-29,88.30000,89.34600,83.29000,83.82000,83.82000,-3.64%,1789971 +2019-08-30,84.02000,84.94000,78.89000,81.28000,81.28000,-3.03%,1910152 +2019-09-03,80.85000,83.80000,80.25200,83.76000,83.76000,3.05%,1832813 +2019-09-04,85.00000,87.77000,82.89000,85.31000,85.31000,1.85%,2412963 +2019-09-05,86.25000,87.19000,82.50000,86.85000,86.85000,1.81%,3971133 +2019-09-06,79.70000,81.50000,75.30500,75.98000,75.98000,-12.52%,8672342 +2019-09-09,76.10500,76.11800,64.34000,67.10000,67.10000,-11.69%,8598237 +2019-09-10,65.70000,71.80000,65.70000,71.65000,71.65000,6.78%,4672469 +2019-09-11,69.21000,70.93000,67.20000,69.11000,69.11000,-3.55%,3113980 +2019-09-12,69.68000,72.40000,69.06000,69.66000,69.66000,0.80%,2923450 +2019-09-13,69.86000,70.31000,64.71000,64.86000,64.86000,-6.89%,4166281 +2019-09-16,63.71000,68.86000,63.50000,67.86000,67.86000,4.63%,2804534 +2019-09-17,68.64000,71.33400,68.13000,71.04000,71.04000,4.69%,2820589 +2019-09-18,70.12000,71.87900,68.80000,70.85000,70.85000,-0.27%,2003010 +2019-09-19,71.50000,71.87000,67.64000,68.93000,68.93000,-2.71%,1690628 +2019-09-20,68.95000,69.45800,66.19000,66.97000,66.97000,-2.84%,3374383 +2019-09-23,67.12000,68.57000,66.54000,66.91000,66.91000,-0.09%,826629 +2019-09-24,67.02000,67.37000,62.00000,62.52000,62.52000,-6.56%,2615966 +2019-09-25,62.00000,63.39000,60.11000,62.02000,62.02000,-0.80%,2466798 +2019-09-26,62.05000,62.36000,57.66000,58.30000,58.30000,-6.00%,2892188 +2019-09-27,58.27000,58.33000,52.84000,53.46000,53.46000,-8.30%,4516813 +2019-09-30,53.50000,58.65000,51.61000,58.31000,58.31000,9.07%,4104029 +2019-10-01,58.30000,59.51000,55.65000,57.89000,57.89000,-0.72%,2841737 +2019-10-02,56.80500,57.66000,54.07000,56.63000,56.63000,-2.18%,1589815 +2019-10-03,59.48000,62.40000,56.75400,62.14000,62.14000,9.73%,5076359 +2019-10-04,62.00000,64.46000,61.55000,63.84000,63.84000,2.74%,2157446 +2019-10-07,63.36000,69.70000,62.72000,68.78000,68.78000,7.74%,3621793 +2019-10-08,67.40000,68.43000,64.48000,65.30000,65.30000,-5.06%,2766793 +2019-10-09,66.35000,66.43000,62.50000,63.08000,63.08000,-3.40%,2207773 +2019-10-10,62.60000,63.61000,60.40000,61.41000,61.41000,-2.65%,2306927 +2019-10-11,58.77000,61.48000,57.27000,60.27000,60.27000,-1.86%,3335811 +2019-10-14,55.80000,57.85000,53.20000,54.52000,54.52000,-9.54%,4458071 +2019-10-15,55.01000,56.41000,54.03000,55.21000,55.21000,1.27%,1982381 +2019-10-16,53.57000,55.77000,51.80000,52.03000,52.03000,-5.76%,2597819 +2019-10-17,51.76000,53.15000,50.33000,50.44000,50.44000,-3.06%,2785744 +2019-10-18,50.00000,50.32000,46.46000,47.04000,47.04000,-6.74%,3669054 +2019-10-21,46.93000,48.97000,46.22000,47.40000,47.40000,0.77%,2404175 +2019-10-22,47.25000,48.48000,44.58100,46.20000,46.20000,-2.53%,2707238 +2019-10-23,47.00000,50.43000,46.03000,47.87000,47.87000,3.61%,3707978 +2019-10-24,48.60000,52.18000,48.11000,51.84000,51.84000,8.29%,2050992 +2019-10-25,50.88000,52.07000,49.41000,50.11000,50.11000,-3.34%,1532804 +2019-10-28,50.26000,51.31200,47.71000,47.95000,47.95000,-4.31%,2758159 +2019-10-29,47.43000,48.37000,46.21000,47.80000,47.80000,-0.31%,1740730 +2019-10-30,47.72000,52.48000,46.78000,51.44500,51.44500,7.63%,2224354 +2019-10-31,51.20000,51.64000,48.10000,49.91000,49.91000,-2.98%,1052905 +2019-11-01,49.94000,50.84700,47.75000,48.50000,48.50000,-2.83%,1441265 +2019-11-04,49.15000,50.48300,48.01000,49.65000,49.65000,2.37%,1311746 +2019-11-05,50.18000,50.60000,47.77000,48.70000,48.70000,-1.91%,1468191 +2019-11-06,48.56000,48.71000,46.90000,47.83000,47.83000,-1.79%,1028805 +2019-11-07,48.26000,48.50000,45.38000,45.50000,45.50000,-4.87%,1669002 +2019-11-08,45.02000,47.21000,44.80000,47.21000,47.21000,3.76%,1980150 +2019-11-11,46.50000,47.00000,45.46000,46.20000,46.20000,-2.14%,1287808 +2019-11-12,47.50000,47.85000,46.11000,47.05000,47.05000,1.84%,1740792 +2019-11-13,46.83000,52.44000,46.65000,52.00000,52.00000,10.52%,2868214 +2019-11-14,51.31000,54.92000,50.64300,52.73000,52.73000,1.40%,2834077 +2019-11-15,53.00000,59.99000,53.00000,59.75000,59.75000,13.31%,4025799 +2019-11-18,60.00000,60.00000,55.52000,57.07000,57.07000,-4.49%,2243460 +2019-11-19,57.45000,57.55600,53.76000,56.00000,56.00000,-1.87%,1598494 +2019-11-20,55.24000,58.31000,53.39000,54.88000,54.88000,-2.00%,2260907 +2019-11-21,55.46000,55.46000,52.85200,53.77000,53.77000,-2.02%,963275 +2019-11-22,54.19000,55.30000,53.75000,54.20000,54.20000,0.80%,1029525 +2019-11-25,55.32000,56.17000,54.85500,55.84000,55.84000,3.03%,1849286 +2019-11-26,56.50000,58.02000,54.26000,55.58000,55.58000,-0.47%,1998927 +2019-11-27,56.37000,56.67000,55.23000,56.29000,56.29000,1.28%,986792 +2019-11-29,56.96000,59.50000,56.32000,58.00000,58.00000,3.04%,1244410 +2019-12-02,58.50000,58.60000,52.54100,55.01000,55.01000,-5.16%,2931538 +2019-12-03,53.29000,57.59000,53.01000,57.37000,57.37000,4.29%,1402740 +2019-12-04,56.61000,57.00000,54.30000,54.98000,54.98000,-4.17%,1607973 +2019-12-05,55.00000,55.21000,51.61000,52.95000,52.95000,-3.69%,3557577 +2019-12-06,54.00000,55.10000,50.50000,50.89000,50.89000,-3.89%,8033750 +2019-12-09,49.14000,50.96000,48.41000,49.00000,49.00000,-3.71%,13807012 +2019-12-10,49.92000,50.02000,47.22000,47.55000,47.55000,-2.96%,5760528 +2019-12-11,47.01000,48.80000,46.33000,47.73000,47.73000,0.38%,9367919 +2019-12-12,47.95000,48.50000,46.32000,47.30000,47.30000,-0.90%,5712136 +2019-12-13,47.50000,49.86000,46.70000,49.41000,49.41000,4.46%,6366544 +2019-12-16,50.00000,50.11000,48.15000,49.45000,49.45000,0.08%,5035127 +2019-12-17,49.34000,49.44000,47.52000,48.39000,48.39000,-2.14%,4745321 +2019-12-18,48.96000,50.30000,48.60000,50.14000,50.14000,3.62%,5660591 +2019-12-19,50.45000,50.45000,49.20000,49.47000,49.47000,-1.34%,3047153 +2019-12-20,49.91000,50.00000,48.58000,49.49000,49.49000,0.04%,3120594 +2019-12-23,49.25000,49.30000,47.61000,47.85000,47.85000,-3.31%,4589110 +2019-12-24,48.00000,48.72000,47.15000,47.75000,47.75000,-0.21%,1508382 +2019-12-26,48.41000,50.06000,48.09000,50.03000,50.03000,4.77%,4779941 +2019-12-27,50.30000,50.38000,48.20000,48.92000,48.92000,-2.22%,3510623 +2019-12-30,50.00000,50.56000,48.39100,50.03000,50.03000,2.27%,5709659 +2019-12-31,49.34000,50.34000,48.90000,49.87000,49.87000,-0.32%,3290695 +2020-01-02,50.03000,50.75000,49.25000,49.44000,49.44000,-0.86%,4427985 +2020-01-03,48.92000,51.99000,48.79000,50.75000,50.75000,2.65%,11256554 +2020-01-06,51.85000,56.17000,51.03000,55.11000,55.11000,8.59%,21771072 +2020-01-07,54.55000,56.50000,54.50000,54.75000,54.75000,-0.65%,12638949 +2020-01-08,54.20000,55.86000,53.30000,55.66000,55.66000,1.66%,7526569 +2020-01-09,56.95000,57.25000,55.10000,55.94000,55.94000,0.50%,6521874 +2020-01-10,56.49000,58.30000,56.00000,57.20000,57.20000,2.25%,8155289 +2020-01-13,57.36000,59.74000,57.00000,58.97000,58.97000,3.09%,7014160 +2020-01-14,59.23000,60.66000,57.50000,59.24000,59.24000,0.46%,7789240 +2020-01-15,59.23000,61.97000,59.23000,60.25000,60.25000,1.70%,7973345 +2020-01-16,61.50000,62.75000,61.00000,62.24000,62.24000,3.30%,6164623 +2020-01-17,63.05000,63.70000,62.06000,63.45000,63.45000,1.94%,6255850 +2020-01-21,63.02000,63.39000,61.26000,62.24000,62.24000,-1.91%,6036183 +2020-01-22,63.00000,64.04000,62.30000,62.57000,62.57000,0.53%,4257778 +2020-01-23,62.57000,62.66000,60.71000,61.55000,61.55000,-1.63%,4071701 +2020-01-24,62.00000,63.05000,57.84000,59.25000,59.25000,-3.74%,6580248 +2020-01-27,56.58000,58.16000,55.31000,58.06000,58.06000,-2.01%,4425855 +2020-01-28,58.66000,59.64000,58.13000,59.07000,59.07000,1.74%,3073983 +2020-01-29,60.00000,61.78000,59.74000,60.26000,60.26000,2.01%,3483081 +2020-01-30,60.00000,62.56000,58.94000,62.45000,62.45000,3.63%,4162821 +2020-01-31,62.50000,63.00000,60.25000,61.09000,61.09000,-2.18%,4062159 +2020-02-03,61.13000,61.46000,59.65000,61.08000,61.08000,-0.02%,3706758 +2020-02-04,61.92000,64.33000,61.15000,63.55500,63.55500,4.05%,4618990 +2020-02-05,64.21000,64.80000,60.06000,61.81500,61.81500,-2.74%,3998594 +2020-02-06,61.60000,62.98000,60.18000,62.19000,62.19000,0.61%,2259841 +2020-02-07,62.00000,63.72000,61.82000,62.09000,62.09000,-0.16%,3055678 +2020-02-10,62.33000,63.86000,61.45000,63.30000,63.30000,1.95%,3877454 +2020-02-11,66.00000,66.84000,63.65500,65.19000,65.19000,2.99%,7978151 +2020-02-12,65.19000,65.50000,62.72000,65.08000,65.08000,-0.17%,5448316 +2020-02-13,64.25000,66.20000,64.13000,65.31000,65.31000,0.35%,4124467 +2020-02-14,65.81000,65.83000,63.87000,64.85000,64.85000,-0.70%,4202496 +2020-02-18,65.00000,66.28000,64.55000,66.04000,66.04000,1.84%,4326970 +2020-02-19,66.63000,67.56000,65.61000,66.03000,66.03000,-0.02%,5306912 +2020-02-20,65.70000,65.98000,60.03000,63.38000,63.38000,-4.01%,6179145 +2020-02-21,62.58000,62.64000,59.26000,60.93000,60.93000,-3.87%,4629137 +2020-02-24,56.40000,59.25000,56.02000,58.08000,58.08000,-4.68%,4638814 +2020-02-25,59.50000,59.79000,56.06000,57.74000,57.74000,-0.59%,5337941 +2020-02-26,58.39000,60.26000,57.51000,58.46000,58.46000,1.25%,4429001 +2020-02-27,56.15000,59.45000,54.34500,57.50000,57.50000,-1.64%,4874094 +2020-02-28,55.60000,60.02000,55.50000,59.64000,59.64000,3.72%,4450477 +2020-03-02,60.20000,60.97000,58.00000,59.13000,59.13000,-0.86%,4013660 +2020-03-03,59.61000,60.73300,55.01000,56.48000,56.48000,-4.48%,4071468 +2020-03-04,57.18000,58.08000,56.06000,57.20000,57.20000,1.27%,2320969 +2020-03-05,56.08000,57.44000,54.55000,55.92000,55.92000,-2.24%,3212544 +2020-03-06,54.00000,54.87000,50.36000,51.96000,51.96000,-7.08%,5119948 +2020-03-09,46.81000,48.89000,45.65000,45.74000,45.74000,-11.97%,5816707 +2020-03-10,48.47000,48.47000,45.00000,46.91000,46.91000,2.56%,4569922 +2020-03-11,45.96000,46.30000,42.23000,42.85000,42.85000,-8.65%,5395728 +2020-03-12,38.60000,40.20000,35.98000,37.82000,37.82000,-11.74%,6636462 +2020-03-13,39.90000,40.08000,36.59000,39.55000,39.55000,4.57%,5015228 +2020-03-16,36.00000,36.00000,32.12000,33.01000,33.01000,-16.54%,6816301 +2020-03-17,33.93000,38.30000,31.95000,38.01000,38.01000,15.15%,5664702 +2020-03-18,35.76000,41.47000,35.50000,38.63000,38.63000,1.63%,6349968 +2020-03-19,40.43000,44.49000,38.20000,41.74000,41.74000,8.05%,7442733 +2020-03-20,49.95500,51.97000,46.81000,49.01000,49.01000,17.42%,14253612 +2020-03-23,46.24000,53.00000,46.01000,51.45000,51.45000,4.98%,11127193 +2020-03-24,54.92000,58.65000,54.28000,57.33000,57.33000,11.43%,8087964 +2020-03-25,56.00000,59.50000,55.60000,55.78000,55.78000,-2.70%,5517240 +2020-03-26,55.84000,59.10000,55.04000,58.64000,58.64000,5.13%,5840860 +2020-03-27,57.02000,59.87000,56.02000,58.79000,58.79000,0.26%,3826133 +2020-03-30,58.81000,59.83000,56.27000,57.72000,57.72000,-1.82%,4449457 +2020-03-31,57.03000,60.03000,55.26000,55.68000,55.68000,-3.53%,4925797 +2020-04-01,54.00000,56.55000,53.53000,54.58000,54.58000,-1.98%,3113910 +2020-04-02,54.51000,56.92000,54.11000,56.69000,56.69000,3.87%,3058704 +2020-04-03,55.85000,59.25000,55.85000,57.82000,57.82000,1.99%,4555900 +2020-04-06,59.08000,60.53000,58.66000,59.07000,59.07000,2.16%,5008134 +2020-04-07,59.45000,61.30000,57.75000,59.60000,59.60000,0.90%,7472839 +2020-04-08,59.65000,60.88000,59.05000,60.32000,60.32000,1.21%,4337540 +2020-04-09,60.48000,60.79000,57.50000,58.15000,58.15000,-3.60%,3752874 +2020-04-13,58.00000,59.37000,57.36000,58.77000,58.77000,1.07%,2867117 +2020-04-14,59.99000,62.00000,58.50000,60.89000,60.89000,3.61%,6485718 +2020-04-15,59.34000,62.64000,58.73000,61.82000,61.82000,1.53%,4196854 +2020-04-16,62.00000,64.45000,61.54000,63.45000,63.45000,2.64%,5002061 +2020-04-17,64.46000,65.62000,63.25000,64.74000,64.74000,2.03%,4139739 +2020-04-20,64.87000,70.20000,64.39000,68.43000,68.43000,5.70%,6529901 +2020-04-21,68.66000,70.50000,62.77000,66.07000,66.07000,-3.45%,6950252 +2020-04-22,67.67000,69.31000,67.23000,68.07000,68.07000,3.03%,3734368 +2020-04-23,68.06000,69.96000,68.00000,68.91000,68.91000,1.23%,3064956 +2020-04-24,69.00000,74.65000,68.89500,72.00000,72.00000,4.48%,9725058 +2020-04-27,73.00000,75.00000,72.02000,73.60000,73.60000,2.22%,4360219 +2020-04-28,74.00000,74.71000,68.39000,70.13000,70.13000,-4.71%,4634072 +2020-04-29,71.00000,71.60000,68.19000,69.28000,69.28000,-1.21%,6111394 +2020-04-30,69.28000,69.28000,67.12000,67.66000,67.66000,-2.34%,2216753 +2020-05-01,66.28000,70.19000,65.80000,69.21000,69.21000,2.29%,2997771 +2020-05-04,68.35000,73.67000,67.81000,73.43000,73.43000,6.10%,3899618 +2020-05-05,74.27000,75.00000,70.88000,71.59000,71.59000,-2.51%,3743180 +2020-05-06,71.94000,73.62000,69.32000,72.44000,72.44000,1.19%,4492886 +2020-05-07,74.00000,76.75000,73.66000,75.49000,75.49000,4.21%,5661630 +2020-05-08,76.55000,77.96000,75.00000,76.70000,76.70000,1.60%,3464212 +2020-05-11,77.05000,78.35000,76.15000,76.23000,76.23000,-0.61%,2418245 +2020-05-12,77.00000,80.63000,75.31000,76.15000,76.15000,-0.10%,4514351 +2020-05-13,77.86000,79.30000,73.12000,76.57000,76.57000,0.55%,4333098 +2020-05-14,76.00000,77.40000,74.53000,77.14000,77.14000,0.74%,3322230 +2020-05-15,77.50000,80.29000,76.33000,77.14000,77.14000,,3292902 +2020-05-18,78.11000,78.99000,75.78000,76.10000,76.10000,-1.35%,2869357 +2020-05-19,76.53000,79.58000,76.50000,78.55000,78.55000,3.22%,2675401 +2020-05-20,80.72000,81.74000,79.15000,80.97000,80.97000,3.08%,3564140 +2020-05-21,81.62000,81.87000,78.81500,80.60000,80.60000,-0.46%,2056617 +2020-05-22,81.00000,82.70000,80.00000,82.22000,82.22000,2.01%,2823015 +2020-05-26,83.39000,83.40000,77.95000,79.35000,79.35000,-3.49%,4122386 +2020-05-27,79.00000,79.00000,71.51000,77.99000,77.99000,-1.71%,7021299 +2020-05-28,78.20000,82.28000,78.00000,79.50000,79.50000,1.94%,3816778 +2020-05-29,83.19000,88.00000,81.20000,87.81000,87.81000,10.45%,13487761 +2020-06-01,90.56000,95.80000,90.21000,94.84000,94.84000,8.01%,12028839 +2020-06-02,96.59000,96.80000,90.03000,92.25000,92.25000,-2.73%,12883326 +2020-06-03,99.98000,103.80000,95.60000,98.10000,98.10000,6.34%,21051536 +2020-06-04,94.23000,98.49000,91.83000,95.98000,95.98000,-2.16%,16371219 +2020-06-05,92.73000,95.98000,88.87000,93.93000,93.93000,-2.14%,9600631 +2020-06-08,93.87000,97.50000,93.62000,95.43000,95.43000,1.60%,7482362 +2020-06-09,96.00000,96.88000,93.62000,93.90000,93.90000,-1.60%,4351106 +2020-06-10,95.00000,97.74000,94.33000,97.22000,97.22000,3.54%,5816775 +2020-06-11,94.85000,100.12000,94.22000,95.04000,95.04000,-2.24%,8323151 +2020-06-12,97.98700,97.98700,91.05000,93.12000,93.12000,-2.02%,6452416 +2020-06-15,92.65000,100.00000,91.50000,99.02000,99.02000,6.34%,9025336 +2020-06-16,100.00000,101.68000,94.69000,101.04000,101.04000,2.04%,9814259 +2020-06-17,101.64000,101.74300,97.77000,98.69000,98.69000,-2.33%,7637680 +2020-06-18,98.18000,101.87000,97.86000,101.61000,101.61000,2.96%,9565135 +2020-06-19,103.00000,104.89000,100.64000,101.08000,101.08000,-0.52%,10744141 +2020-06-22,101.34000,105.56000,100.26000,105.02000,105.02000,3.90%,8418191 +2020-06-23,105.80000,107.30000,103.15000,104.27000,104.27000,-0.71%,8600862 +2020-06-24,103.83000,106.09500,100.50000,103.70000,103.70000,-0.55%,4958050 +2020-06-25,103.80000,108.33600,103.64000,105.71000,105.71000,1.94%,6112378 +2020-06-26,104.00000,104.00000,97.52000,98.79000,98.79000,-6.55%,17438536 +2020-06-29,99.77000,99.77000,94.18000,98.10000,98.10000,-0.70%,6304608 +2020-06-30,98.44000,101.38000,97.33000,100.29000,100.29000,2.23%,5056172 +2020-07-01,100.00000,103.64500,99.25000,102.95000,102.95000,2.65%,5355583 +2020-07-02,103.65000,107.70000,102.30000,107.27000,107.27000,4.20%,9060979 +2020-07-06,109.33900,109.68000,104.71500,106.39000,106.39000,-0.82%,7918074 +2020-07-07,107.00000,108.67000,105.21000,106.42000,106.42000,0.03%,4591536 +2020-07-08,107.37000,114.69000,107.10000,114.55000,114.55000,7.64%,6953609 +2020-07-09,115.51000,118.38000,113.11000,117.46000,117.46000,2.54%,7065086 +2020-07-10,117.57000,118.25000,115.41000,116.65000,116.65000,-0.69%,3437219 +2020-07-13,118.02000,118.58000,105.72000,106.21000,106.21000,-8.95%,7228984 +2020-07-14,107.14000,109.35000,99.12000,105.61000,105.61000,-0.56%,9077317 +2020-07-15,105.58000,106.02300,100.59000,103.15000,103.15000,-2.33%,4948475 +2020-07-16,102.10000,102.81500,98.61000,101.06000,101.06000,-2.03%,5095948 +2020-07-17,101.40500,102.87000,99.00000,101.43000,101.43000,0.37%,5725541 +2020-07-20,101.89000,106.94700,101.66000,106.72000,106.72000,5.22%,5918850 +2020-07-21,108.44000,108.47000,104.44000,106.60000,106.60000,-0.11%,3605349 +2020-07-22,106.60000,107.17600,102.60000,103.71000,103.71000,-2.71%,3863734 +2020-07-23,104.56000,105.66000,99.60000,101.46000,101.46000,-2.17%,3726716 +2020-07-24,99.10000,101.67000,97.06000,100.03000,100.03000,-1.41%,4076704 +2020-07-27,101.32000,104.35000,100.17000,103.60000,103.60000,3.57%,4537546 +2020-07-28,104.40000,109.28000,103.82100,105.73000,105.73000,2.06%,4704482 +2020-07-29,107.61000,113.83000,107.40100,112.92000,112.92000,6.80%,5178785 +2020-07-30,111.00000,112.80000,108.91000,111.91000,111.91000,-0.89%,2895945 +2020-07-31,112.91000,113.84000,109.41000,113.20000,113.20000,1.15%,2813279 +2020-08-03,114.48000,116.18000,112.25000,115.48000,115.48000,2.01%,4292455 +2020-08-04,115.56000,116.00000,112.78000,114.96000,114.96000,-0.45%,2667534 +2020-08-05,114.97000,116.18000,113.98000,114.75000,114.75000,-0.18%,4431975 +2020-08-06,114.56000,115.41000,109.03000,110.30000,110.30000,-3.88%,3871844 +2020-08-07,107.20000,107.39000,100.28000,101.75000,101.75000,-7.75%,6637368 +2020-08-10,102.81000,102.81000,96.70000,97.00000,97.00000,-4.67%,7267486 +2020-08-11,97.10000,100.50000,93.37000,98.16000,98.16000,1.20%,8324166 +2020-08-12,98.61000,100.41000,97.23000,98.45000,98.45000,0.30%,3193307 +2020-08-13,99.44000,102.12000,98.31000,100.89000,100.89000,2.48%,3254917 +2020-08-14,103.21000,104.36000,100.91100,101.25000,101.25000,0.36%,3416024 +2020-08-17,102.01000,105.50000,101.75000,105.34000,105.34000,4.04%,2811561 +2020-08-18,106.52000,107.65000,105.62300,107.10000,107.10000,1.67%,2551599 +2020-08-19,107.65000,109.69000,105.70000,108.15000,108.15000,0.98%,2234737 +2020-08-20,107.55000,112.65000,106.82000,112.49000,112.49000,4.01%,2803516 +2020-08-21,112.00000,113.53000,110.87000,112.02000,112.02000,-0.42%,2348640 +2020-08-24,113.40000,113.65600,108.26000,111.24500,111.24500,-0.69%,2810981 +2020-08-25,110.30000,114.45000,109.35000,113.57000,113.57000,2.09%,2817384 +2020-08-26,115.01000,119.94300,114.26000,117.11000,117.11000,3.12%,4861880 +2020-08-27,117.40000,118.27000,113.78000,117.13000,117.13000,0.02%,3181375 +2020-08-28,118.26000,121.00000,117.42000,118.64000,118.64000,1.29%,3602817 +2020-08-31,120.00000,126.55000,120.00000,125.73000,125.73000,5.98%,8674423 +2020-09-01,134.44000,144.68000,130.00000,143.69000,143.69000,14.28%,16047964 +2020-09-02,152.04000,153.10000,130.98000,142.07000,142.07000,-1.13%,32009783 +2020-09-03,131.00000,138.79000,127.00000,129.25000,129.25000,-9.02%,21225913 +2020-09-04,125.28000,129.95000,115.25000,125.19000,125.19000,-3.14%,10846622 +2020-09-08,118.86000,128.93000,118.00000,125.63000,125.63000,0.35%,6962851 +2020-09-09,129.61100,129.69600,124.00000,128.18000,128.18000,2.03%,5758320 +2020-09-10,130.28000,134.05000,128.40000,129.35000,129.35000,0.91%,6511669 +2020-09-11,131.12000,131.66400,122.85000,126.28000,126.28000,-2.37%,4284125 +2020-09-14,127.78000,129.90000,127.15000,128.50000,128.50000,1.76%,4223127 +2020-09-15,130.65100,132.19000,127.35000,131.45000,131.45000,2.30%,5177527 +2020-09-16,132.00000,133.84000,129.52000,131.15000,131.15000,-0.23%,3653595 +2020-09-17,127.48000,129.23000,124.80000,128.58000,128.58000,-1.96%,4945102 +2020-09-18,130.22000,132.10000,126.72000,131.43000,131.43000,2.22%,11713148 +2020-09-21,127.25000,138.55000,125.45000,138.13000,138.13000,5.10%,7614075 +2020-09-22,138.52000,142.68000,134.20000,142.68000,142.68000,3.29%,5846754 +2020-09-23,141.00000,143.70000,136.91000,138.60000,138.60000,-2.86%,3947458 +2020-09-24,137.12000,137.90000,132.40000,133.90000,133.90000,-3.39%,4402909 +2020-09-25,135.80000,138.60000,134.65000,136.39000,136.39000,1.86%,3437433 +2020-09-28,137.82000,141.67000,136.30000,137.43000,137.43000,0.76%,4233555 +2020-09-29,137.70000,138.35500,135.36500,136.35000,136.35000,-0.79%,2122870 +2020-09-30,135.31000,139.02000,133.65500,137.32000,137.32000,0.71%,3669578 +2020-10-01,139.50000,145.76000,138.00000,142.87000,142.87000,4.04%,7842336 +2020-10-02,139.73000,145.50000,138.60000,139.87000,139.87000,-2.10%,3449488 +2020-10-05,143.81000,148.28000,142.81000,144.88000,144.88000,3.58%,5863248 +2020-10-06,146.00000,148.67000,143.50000,145.13000,145.13000,0.17%,5596359 +2020-10-07,146.00000,148.84000,144.28000,144.57000,144.57000,-0.39%,4620652 +2020-10-08,146.45000,146.46000,141.53000,142.97000,142.97000,-1.11%,3440686 +2020-10-09,144.10000,145.63000,142.61000,143.57000,143.57000,0.42%,2364073 +2020-10-12,146.50000,149.75000,144.82000,145.96000,145.96000,1.66%,4188117 +2020-10-13,147.08000,153.63000,147.00800,152.80000,152.80000,4.69%,6103281 +2020-10-14,153.60000,153.90000,145.32500,147.79000,147.79000,-3.28%,4943980 +2020-10-15,143.39000,145.75000,141.13000,145.36000,145.36000,-1.64%,4383123 +2020-10-16,148.00000,148.88000,144.91000,145.34000,145.34000,-0.01%,2960228 +2020-10-19,146.72000,149.59000,143.67000,144.66000,144.66000,-0.47%,3149154 +2020-10-20,145.28500,146.49000,142.15000,142.64000,142.64000,-1.40%,2572474 +2020-10-21,143.07000,143.67000,132.55000,135.14000,135.14000,-5.26%,6095209 +2020-10-22,136.83000,138.68000,131.64000,134.54000,134.54000,-0.44%,5158901 +2020-10-23,134.91000,135.54000,132.80000,135.42000,135.42000,0.65%,1955021 +2020-10-26,134.01000,138.45000,129.52000,133.08000,133.08000,-1.73%,3623763 +2020-10-27,134.07800,136.12900,131.63000,133.48000,133.48000,0.30%,2263148 +2020-10-28,132.05000,132.82000,129.11000,131.57000,131.57000,-1.43%,2599204 +2020-10-29,132.36000,132.70000,126.34000,127.36000,127.36000,-3.20%,3186766 +2020-10-30,125.40000,126.32000,120.45000,123.84000,123.84000,-2.76%,4176654 +2020-11-02,124.55000,126.76000,121.77000,124.47000,124.47000,0.51%,2503008 +2020-11-03,125.71000,127.47000,123.83000,126.86000,126.86000,1.92%,2021397 +2020-11-04,133.98000,137.13000,132.00000,136.32000,136.32000,7.46%,3461903 +2020-11-05,140.48500,141.60000,137.71000,138.92000,138.92000,1.91%,2949925 +2020-11-06,138.58000,144.29000,138.11000,141.79000,141.79000,2.07%,2614845 +2020-11-09,136.25000,137.36000,126.02000,126.55000,126.55000,-10.75%,6457915 +2020-11-10,127.08000,128.00000,118.10000,123.50000,123.50000,-2.41%,4935818 +2020-11-11,128.13300,132.17600,127.50000,130.96000,130.96000,6.04%,3677317 +2020-11-12,132.92000,137.50000,132.10000,137.30000,137.30000,4.84%,3837735 +2020-11-13,137.75000,138.00000,131.19000,132.18000,132.18000,-3.73%,3033270 +2020-11-16,129.39000,132.89000,128.21500,131.58000,131.58000,-0.45%,3050205 +2020-11-17,132.74000,139.80000,130.50000,137.78000,137.78000,4.71%,4891515 +2020-11-18,137.73000,139.47000,135.00000,137.68000,137.68000,-0.07%,2221095 +2020-11-19,138.39000,147.09000,138.01500,143.76000,143.76000,4.42%,4802504 +2020-11-20,145.19000,146.95000,143.26000,145.72000,145.72000,1.36%,2982769 +2020-11-23,146.50000,149.13000,142.45000,147.54000,147.54000,1.25%,3273091 +2020-11-24,145.70000,149.50000,143.77400,149.45000,149.45000,1.29%,3536677 +2020-11-25,150.00000,151.70000,147.19300,149.96000,149.96000,0.34%,3144430 +2020-11-27,150.38000,152.19000,148.53000,150.83000,150.83000,0.58%,1773456 +2020-11-30,154.55000,155.00000,146.30800,153.28000,153.28000,1.62%,4840263 +2020-12-01,153.50000,154.00000,145.67000,147.50000,147.50000,-3.77%,4173273 +2020-12-02,144.36000,144.69000,138.24000,141.84000,141.84000,-3.84%,6531335 +2020-12-03,159.52000,165.75000,155.54000,161.19000,161.19000,13.64%,14267475 +2020-12-04,160.36000,168.97000,157.59000,167.26000,167.26000,3.77%,7645949 +2020-12-07,168.00000,172.69000,166.10000,170.72000,170.72000,2.07%,5153392 +2020-12-08,171.29000,178.88000,170.80000,177.48000,177.48000,3.96%,4596063 +2020-12-09,175.44000,177.70000,162.89000,166.17000,166.17000,-6.37%,6358401 +2020-12-10,165.35000,181.80000,164.15000,179.99000,179.99000,8.32%,9464406 +2020-12-11,177.17000,178.88000,171.38000,175.92000,175.92000,-2.26%,5328746 +2020-12-14,176.81200,179.51300,172.88000,173.80000,173.80000,-1.21%,3276771 +2020-12-15,175.40300,176.50000,172.40000,174.93000,174.93000,0.65%,2753722 +2020-12-16,177.05000,182.21000,176.55000,179.79000,179.79000,2.78%,4415568 +2020-12-17,182.14000,186.90000,180.79000,185.25000,185.25000,3.04%,3899642 +2020-12-18,193.70000,205.91000,193.70000,203.75000,203.75000,9.99%,15264153 +2020-12-21,202.24000,211.60900,201.80000,210.65000,210.65000,3.39%,8917236 +2020-12-22,213.01500,225.75000,211.55000,224.90000,224.90000,6.76%,8308401 +2020-12-23,225.63000,227.26200,216.21000,223.50000,223.50000,-0.62%,5039762 +2020-12-24,223.50000,227.36000,219.28200,221.12000,221.12000,-1.06%,2407244 +2020-12-28,225.08900,227.09300,212.01600,212.55000,212.55000,-3.88%,4564526 +2020-12-29,210.60000,213.50000,202.78000,205.93000,205.93000,-3.11%,8153413 +2020-12-30,207.77000,210.98900,205.24000,210.29000,210.29000,2.12%,2550811 +2020-12-31,211.47000,214.25000,208.10000,211.82000,211.82000,0.73%,2597782 +2021-01-04,209.96000,211.44000,195.98500,200.49000,200.49000,-5.35%,6281340 +2021-01-05,200.24500,211.97000,197.75000,211.24000,211.24000,5.36%,5072240 +2021-01-06,204.00000,214.69500,203.00000,208.85000,208.85000,-1.13%,4703889 +2021-01-07,213.02500,222.10000,213.02500,221.47000,221.47000,6.04%,4194579 +2021-01-08,225.83000,228.82000,220.11000,223.73000,223.73000,1.02%,3537355 +2021-01-11,223.65000,234.63000,218.00000,232.24000,232.24000,3.80%,5128680 +2021-01-12,233.40500,238.54000,233.00000,233.59000,233.59000,0.58%,3377584 +2021-01-13,236.50000,236.55000,225.60000,226.42000,226.42000,-3.07%,3553954 +2021-01-14,228.65000,231.90000,222.76000,225.62000,225.62000,-0.35%,3101836 +2021-01-15,228.08000,230.05000,218.75000,219.51000,219.51000,-2.71%,3654913 +2021-01-19,224.00000,224.66000,217.51000,221.92000,221.92000,1.10%,3662919 +2021-01-20,227.00000,228.57000,222.20000,226.33000,226.33000,1.99%,2128758 +2021-01-21,228.00000,228.50000,219.81000,221.00000,221.00000,-2.35%,3175741 +2021-01-22,220.97000,226.15000,220.31000,223.52000,223.52000,1.14%,2042153 +2021-01-25,227.72000,230.63000,208.69000,217.49000,217.49000,-2.70%,5213234 +2021-01-26,217.13000,217.63100,206.01000,206.80000,206.80000,-4.92%,5463870 +2021-01-27,200.00000,207.76000,193.86000,200.93000,200.93000,-2.84%,6109072 +2021-01-28,202.00000,216.80000,201.72000,212.49000,212.49000,5.75%,3416345 +2021-01-29,211.33000,217.55000,205.36000,215.80000,215.80000,1.56%,4000451 +2021-02-01,216.56000,218.49000,210.45000,215.01000,215.01000,-0.37%,2932115 +2021-02-02,218.53000,221.47000,212.53000,219.64000,219.64000,2.15%,3555531 +2021-02-03,223.00000,223.49000,216.27000,218.12000,218.12000,-0.69%,2903829 +2021-02-04,219.74000,224.29000,216.81000,224.01000,224.01000,2.70%,3212615 +2021-02-05,226.00000,227.95000,222.40000,223.53000,223.53000,-0.21%,2134164 +2021-02-08,225.50500,228.65000,219.15000,222.36000,222.36000,-0.52%,2210580 +2021-02-09,221.20000,225.39000,220.40000,223.72000,223.72000,0.61%,1860454 +2021-02-10,225.00000,233.55000,220.40000,231.35000,231.35000,3.41%,3363596 +2021-02-11,233.49000,239.89000,229.13000,234.80000,234.80000,1.49%,3980911 +2021-02-12,236.55000,245.42000,233.50000,242.10000,242.10000,3.11%,3891194 +2021-02-16,248.54000,251.28000,237.61000,242.42000,242.42000,0.13%,3296598 +2021-02-17,238.90000,242.60000,229.15000,238.56000,238.56000,-1.59%,2757278 +2021-02-18,236.78300,241.32000,231.60000,239.25000,239.25000,0.29%,2640404 +2021-02-19,241.83000,246.21000,236.61000,239.20000,239.20000,-0.02%,2333434 +2021-02-22,235.65200,237.80000,222.42000,225.83000,225.83000,-5.59%,3216176 +2021-02-23,211.20000,219.21000,198.16200,218.39000,218.39000,-3.29%,5899516 +2021-02-24,219.78000,219.88000,207.50000,216.60000,216.60000,-0.82%,3944337 +2021-02-25,216.43000,221.80600,204.90000,208.66000,208.66000,-3.67%,3567549 +2021-02-26,209.30000,217.19000,204.52000,216.00000,216.00000,3.52%,4870041 +2021-03-01,220.81900,223.84000,215.86000,223.40000,223.40000,3.43%,2355748 +2021-03-02,226.50000,231.16000,221.52000,222.10000,222.10000,-0.58%,2538463 +2021-03-03,220.85700,223.47000,206.61000,210.62000,210.62000,-5.17%,4155221 +2021-03-04,204.79000,208.37700,187.19000,192.99000,192.99000,-8.37%,6635090 +2021-03-05,194.64000,195.41000,168.67000,183.12000,183.12000,-5.11%,9437981 +2021-03-08,184.29000,192.44000,178.90000,179.75000,179.75000,-1.84%,5302577 +2021-03-09,192.65000,201.14000,189.50000,199.10000,199.10000,10.76%,3865483 +2021-03-10,204.00000,208.22000,192.50000,194.86000,194.86000,-2.13%,3506867 +2021-03-11,203.99000,206.67000,198.42000,205.80000,205.80000,5.61%,3597827 +2021-03-12,200.90000,200.98000,195.31000,199.00000,199.00000,-3.30%,3033946 +2021-03-15,199.50000,201.47000,195.02100,200.55000,200.55000,0.78%,2528903 +2021-03-16,203.81000,209.10000,193.50000,196.31000,196.31000,-2.11%,6766359 +2021-03-17,199.00000,210.88000,191.28000,208.03000,208.03000,5.97%,11955136 +2021-03-18,203.59000,203.75000,189.61000,190.21000,190.21000,-8.57%,8827098 +2021-03-19,192.88000,197.79000,190.02000,194.63000,194.63000,2.32%,7375768 +2021-03-22,191.91000,198.00000,190.23000,195.73000,195.73000,0.57%,5560978 +2021-03-23,195.74000,197.85000,189.69000,190.60000,190.60000,-2.62%,4210512 +2021-03-24,191.00000,193.50000,180.11000,181.60000,181.60000,-4.72%,3994319 +2021-03-25,175.67000,181.88000,174.58000,179.16000,179.16000,-1.34%,3755740 +2021-03-26,179.03000,181.50000,170.10000,177.68500,177.68500,-0.82%,3732751 +2021-03-29,177.69000,182.73000,171.20000,173.85000,173.85000,-2.16%,3050521 +2021-03-30,171.08000,176.24000,168.76000,175.28000,175.28000,0.82%,4277951 +2021-03-31,179.24000,184.99000,178.71000,182.51000,182.51000,4.12%,4268053 +2021-04-01,188.76700,194.50000,185.43000,187.03000,187.03000,2.48%,3344385 +2021-04-05,191.43000,191.67000,184.72000,186.62000,186.62000,-0.22%,3767691 +2021-04-06,186.62000,198.27100,185.86000,194.38000,194.38000,4.16%,3672348 +2021-04-07,195.07000,196.89000,190.64000,193.93000,193.93000,-0.23%,2332473 +2021-04-08,197.54500,204.31000,195.67400,203.45000,203.45000,4.91%,4613302 +2021-04-09,201.44000,204.24000,194.31000,202.68000,202.68000,-0.38%,4503978 +2021-04-12,201.53000,206.15000,197.51000,203.99000,203.99000,0.65%,3306838 +2021-04-13,206.52000,219.00000,206.14000,216.35000,216.35000,6.06%,5361839 +2021-04-14,216.39000,217.40000,207.50000,208.20000,208.20000,-3.77%,3263769 +2021-04-15,215.50000,215.50000,207.81000,213.10000,213.10000,2.35%,4337515 +2021-04-16,213.50700,216.54000,208.49000,215.20000,215.20000,0.99%,3579673 +2021-04-19,211.05000,223.23000,210.29000,213.37000,213.37000,-0.85%,3872852 +2021-04-20,216.09000,217.74000,205.58000,206.60000,206.60000,-3.17%,2743349 +2021-04-21,205.48000,212.21900,201.53100,210.37000,210.37000,1.82%,1975392 +2021-04-22,212.00000,223.93000,212.00000,216.73000,216.73000,3.02%,5216851 +2021-04-23,219.51000,224.99000,217.73000,219.30000,219.30000,1.19%,2500362 +2021-04-26,220.05000,225.10000,215.93000,224.47000,224.47000,2.36%,3614626 +2021-04-27,225.48000,227.20000,219.89100,221.25000,221.25000,-1.43%,2326723 +2021-04-28,217.87000,223.26000,215.02300,220.24000,220.24000,-0.46%,2486635 +2021-04-29,221.00000,221.00000,208.42000,211.53000,211.53000,-3.95%,3322318 +2021-04-30,207.33400,214.35000,207.00000,208.51000,208.51000,-1.43%,2028927 +2021-05-03,209.00000,209.59000,204.02000,205.12000,205.12000,-1.63%,2304113 +2021-05-04,201.95000,202.99000,191.36000,197.79000,197.79000,-3.57%,4274710 +2021-05-05,202.26000,202.74000,192.00000,193.24000,193.24000,-2.30%,2307485 +2021-05-06,191.52000,191.52000,180.67000,187.07000,187.07000,-3.19%,4903490 +2021-05-07,194.28000,197.79000,187.91000,189.18000,189.18000,1.13%,3182322 +2021-05-10,189.18000,190.70000,183.80000,187.58000,187.58000,-0.85%,4166120 +2021-05-11,178.92000,195.35000,177.28700,195.10000,195.10000,4.01%,4910455 +2021-05-12,192.00000,195.50000,185.66000,189.27000,189.27000,-2.99%,3769386 +2021-05-13,190.96500,192.85000,179.41000,183.76000,183.76000,-2.91%,3301530 +2021-05-14,187.51200,191.35000,183.76000,190.64000,190.64000,3.74%,2377390 +2021-05-17,189.76000,192.51400,185.00000,188.53000,188.53000,-1.11%,2023550 +2021-05-18,191.33000,199.31000,187.51000,196.78000,196.78000,4.38%,4125258 +2021-05-19,189.63000,199.75000,189.27000,198.71000,198.71000,0.98%,4273495 +2021-05-20,201.55000,205.38000,199.01000,204.03000,204.03000,2.68%,2564334 +2021-05-21,207.84000,210.99000,205.62000,210.60000,210.60000,3.22%,3554421 +2021-05-24,212.44000,215.32000,209.36000,214.35000,214.35000,1.78%,2877928 +2021-05-25,214.58000,216.59000,211.84000,212.86000,212.86000,-0.70%,1827870 +2021-05-26,217.96000,225.38000,216.38000,219.96000,219.96000,3.34%,3702203 +2021-05-27,218.00000,222.98000,211.34500,222.81000,222.81000,1.30%,4073508 +2021-05-28,222.85000,225.92500,221.00000,222.15000,222.15000,-0.30%,2580320 +2021-06-01,223.23000,226.95000,218.85000,222.07000,222.07000,-0.04%,2882966 +2021-06-02,221.35000,223.25000,218.57200,220.58000,220.58000,-0.67%,2193340 +2021-06-03,220.05000,220.54000,213.93000,216.00000,216.00000,-2.08%,4565772 +2021-06-04,216.99000,217.41000,205.33000,206.94000,206.94000,-4.19%,7318288 +2021-06-07,206.44000,217.81000,204.53000,215.41000,215.41000,4.09%,5854901 +2021-06-08,217.73500,221.60000,212.63000,215.14000,215.14000,-0.13%,2891916 +2021-06-09,215.69000,216.69000,211.22500,213.95000,213.95000,-0.55%,3353014 +2021-06-10,214.89000,229.41000,214.76000,228.60000,228.60000,6.85%,7787236 +2021-06-11,226.61000,232.00000,224.61000,231.27000,231.27000,1.17%,4010214 +2021-06-14,231.50000,234.73800,228.60000,233.53000,233.53000,0.98%,2725469 +2021-06-15,233.75000,234.00000,227.29000,228.34000,228.34000,-2.22%,2319285 +2021-06-16,229.00000,235.80000,227.65000,234.17000,234.17000,2.55%,5438043 +2021-06-17,233.00000,241.44900,232.00000,241.31000,241.31000,3.05%,4985713 +2021-06-18,241.20000,247.94000,239.66000,244.91000,244.91000,1.49%,5987322 +2021-06-21,238.04000,238.84000,231.00000,237.68000,237.68000,-2.95%,5998217 +2021-06-22,243.83000,257.54500,242.80000,256.61000,256.61000,7.96%,9390447 +2021-06-23,255.31000,257.16400,249.35000,252.90000,252.90000,-1.45%,3504853 +2021-06-24,255.77200,258.39000,251.08000,253.70000,253.70000,0.32%,3231137 +2021-06-25,255.00000,256.79000,249.55000,253.24000,253.24000,-0.18%,3799215 +2021-06-28,255.00000,260.82000,253.80000,255.09000,255.09000,0.73%,3167904 +2021-06-29,255.09000,259.75000,251.31000,257.12000,257.12000,0.80%,2298550 +2021-06-30,257.13800,260.02000,251.30000,251.31000,251.31000,-2.26%,2820584 +2021-07-01,251.00000,254.00000,245.54000,251.16000,251.16000,-0.06%,2511532 +2021-07-02,254.26900,256.35000,250.72000,252.59000,252.59000,0.57%,1916376 +2021-07-06,257.84000,267.17000,257.70000,264.98000,264.98000,4.91%,5669463 +2021-07-07,268.73000,269.68000,260.63000,267.52000,267.52000,0.96%,3485368 +2021-07-08,259.65000,265.16500,254.28000,263.39000,263.39000,-1.54%,3414235 +2021-07-09,262.95500,265.00000,259.60000,264.44000,264.44000,0.40%,2587009 +2021-07-12,267.69700,269.89000,260.30000,261.79000,261.79000,-1.00%,2146209 +2021-07-13,261.14000,267.49000,259.11000,261.16000,261.16000,-0.24%,2246313 +2021-07-14,263.16000,264.06000,252.65000,254.23000,254.23000,-2.65%,2705171 +2021-07-15,255.74000,255.85000,247.05000,249.30000,249.30000,-1.94%,2532927 +2021-07-16,252.01000,253.63000,248.41900,249.96000,249.96000,0.26%,2113810 +2021-07-19,245.05000,252.15000,239.71000,250.40000,250.40000,0.18%,3196104 +2021-07-20,254.89500,255.00000,245.87000,252.24000,252.24000,0.73%,2417450 +2021-07-21,252.45000,254.84000,249.51000,253.55000,253.55000,0.52%,1841526 +2021-07-22,254.72000,265.00000,254.64200,263.04000,263.04000,3.74%,3284275 +2021-07-23,261.32000,272.63000,260.51800,268.96000,268.96000,2.25%,3749114 +2021-07-26,267.56000,268.31000,261.43000,264.83000,264.83000,-1.54%,1718234 +2021-07-27,266.00000,266.96100,254.03000,257.84000,257.84000,-2.64%,2357737 +2021-07-28,260.18000,264.88000,258.00000,263.58000,263.58000,2.23%,1863104 +2021-07-29,263.51000,266.76000,259.56000,260.03000,260.03000,-1.35%,2127625 +2021-07-30,256.07000,259.57000,252.57100,253.61000,253.61000,-2.47%,2265878 +2021-08-02,254.26000,257.17000,246.20000,253.91000,253.91000,0.12%,2286464 +2021-08-03,255.31000,262.58200,250.58000,254.34000,254.34000,0.17%,2570702 +2021-08-04,255.38000,265.19000,254.13000,264.21000,264.21000,3.88%,2079838 +2021-08-05,265.31000,268.33000,261.43500,265.62000,265.62000,0.53%,1871988 +2021-08-06,264.30000,267.74000,256.13000,260.74000,260.74000,-1.84%,1839962 +2021-08-09,258.95000,265.50000,258.19600,263.56000,263.56000,1.08%,1614178 +2021-08-10,266.25000,266.68500,252.10000,252.67000,252.67000,-4.13%,3214411 +2021-08-11,254.20500,254.98000,233.86000,239.88000,239.88000,-5.06%,5487831 +2021-08-12,240.00000,247.46000,239.88000,245.82000,245.82000,2.48%,2480860 +2021-08-13,245.82000,248.96400,242.28000,243.82000,243.82000,-0.81%,1756989 +2021-08-16,243.33000,243.45900,229.07000,234.71000,234.71000,-3.74%,3758519 +2021-08-17,234.00000,234.27000,227.25000,232.80000,232.80000,-0.81%,3091366 +2021-08-18,233.47500,237.50000,230.23000,233.78000,233.78000,0.42%,2028006 +2021-08-19,231.97500,237.20000,231.02000,234.96000,234.96000,0.50%,2077134 +2021-08-20,236.54000,238.64000,233.32200,237.88000,237.88000,1.24%,1740925 +2021-08-23,242.10000,246.81000,239.31100,245.80000,245.80000,3.33%,2670947 +2021-08-24,260.57000,269.68000,258.42000,265.63000,265.63000,8.07%,11061200 +2021-08-25,267.03000,275.75000,265.19000,270.00000,270.00000,1.65%,14749051 +2021-08-26,269.58000,281.81000,268.39000,278.77000,278.77000,3.25%,6780124 +2021-08-27,279.54500,285.76000,277.75000,282.31000,282.31000,1.27%,4041365 +2021-08-30,285.31000,289.24000,280.50000,286.37000,286.37000,1.44%,4772935 +2021-08-31,281.99000,286.40000,278.37500,281.00000,281.00000,-1.88%,8621669 +2021-09-01,273.22000,285.45000,269.28400,269.97000,269.97000,-3.93%,11742306 +2021-09-02,272.25000,275.18000,269.38000,272.67000,272.67000,1.00%,4187975 +2021-09-03,272.59000,278.84000,271.20000,278.23000,278.23000,2.04%,3472820 +2021-09-07,279.37000,279.80000,268.30900,269.68000,269.68000,-3.07%,4476131 +2021-09-08,270.23000,270.58000,263.66000,265.23000,265.23000,-1.65%,3044745 +2021-09-09,265.01000,269.85000,264.53000,265.16000,265.16000,-0.03%,2972181 +2021-09-10,268.07000,269.70000,260.57000,262.00000,262.00000,-1.19%,3040704 +2021-09-13,258.72000,259.69000,248.38000,254.03000,254.03000,-3.04%,4953411 +2021-09-14,256.04000,259.05300,253.83000,257.30000,257.30000,1.29%,2462289 +2021-09-15,257.89000,259.98000,254.36000,259.57000,259.57000,0.88%,2339487 +2021-09-16,260.23000,265.06000,257.05000,264.74000,264.74000,1.99%,2282767 +2021-09-17,266.33000,266.72000,259.57000,263.09000,263.09000,-0.62%,4606585 +2021-09-20,254.35000,261.62000,253.13000,257.56000,257.56000,-2.10%,2866953 +2021-09-21,254.65000,259.59000,252.51000,254.11000,254.11000,-1.34%,4293096 +2021-09-22,252.89000,261.07000,250.55000,259.86000,259.86000,2.26%,2386306 +2021-09-23,262.49000,264.29000,259.93000,262.29000,262.29000,0.94%,1910648 +2021-09-24,262.05000,262.05000,254.17000,261.75000,261.75000,-0.21%,2039405 +2021-09-27,259.30000,260.89000,250.30000,253.34000,253.34000,-3.21%,3583377 +2021-09-28,249.05000,249.83000,240.31000,241.86000,241.86000,-4.53%,3817716 +2021-09-29,243.70000,248.32000,238.57000,239.57000,239.57000,-0.95%,2836472 +2021-09-30,240.88000,247.71000,240.27000,245.78000,245.78000,2.59%,2514867 +2021-10-01,246.65000,252.62000,243.23000,249.27000,249.27000,1.42%,2576131 +2021-10-04,245.57000,247.26000,235.63000,238.88000,238.88000,-4.17%,3179799 +2021-10-05,240.09000,246.10000,239.27700,244.92000,244.92000,2.53%,2174878 +2021-10-06,243.34000,251.61000,242.77000,248.20000,248.20000,1.34%,2139167 +2021-10-07,251.32800,253.78000,249.67000,249.88000,249.88000,0.68%,1781983 +2021-10-08,250.15200,250.97000,243.50000,245.00000,245.00000,-1.95%,1760653 +2021-10-11,243.21000,248.71000,241.65000,244.36000,244.36000,-0.26%,1113236 +2021-10-12,246.19000,254.30000,243.27000,252.74000,252.74000,3.43%,2314980 +2021-10-13,253.81000,271.80000,253.81000,270.44000,270.44000,7.00%,5486999 +2021-10-14,270.06000,276.89000,268.28000,276.01000,276.01000,2.06%,4921023 +2021-10-15,276.00000,276.00000,270.29000,273.11000,273.11000,-1.05%,2552725 +2021-10-18,273.00000,285.71000,270.10000,285.35000,285.35000,4.48%,3289997 +2021-10-19,283.23000,285.30000,278.89000,282.35000,282.35000,-1.05%,2298499 +2021-10-20,282.70900,288.40500,279.57000,283.33000,283.33000,0.35%,1775382 +2021-10-21,283.00000,287.50000,282.01000,284.10000,284.10000,0.27%,1951103 +2021-10-22,284.23000,290.73000,280.32000,283.39000,283.39000,-0.25%,2545994 +2021-10-25,284.00000,285.32400,278.06000,280.10000,280.10000,-1.16%,2084477 +2021-10-26,284.00000,297.40000,283.02000,287.08000,287.08000,2.49%,4393258 +2021-10-27,287.85900,291.50000,278.22000,279.00000,279.00000,-2.81%,2319209 +2021-10-28,278.00000,283.73000,273.04000,281.17000,281.17000,0.78%,1538608 +2021-10-29,281.00000,284.50000,279.54000,281.80000,281.80000,0.22%,1238991 +2021-11-01,275.54100,275.54100,263.23000,269.17000,269.17000,-4.48%,4893805 +2021-11-02,266.58000,270.87000,264.31000,268.12000,268.12000,-0.39%,2483578 +2021-11-03,269.90000,271.50000,265.81000,270.65000,270.65000,0.94%,2022125 +2021-11-04,272.71000,280.18000,270.92000,279.62000,279.62000,3.31%,2197438 +2021-11-05,281.00000,283.69000,270.24000,273.43000,273.43000,-2.21%,2282490 +2021-11-08,274.29000,284.41500,272.17000,282.93000,282.93000,3.47%,2254886 +2021-11-09,285.67600,295.77000,281.63000,293.18000,293.18000,3.62%,3165237 +2021-11-10,290.99000,298.48000,278.78500,281.56000,281.56000,-3.96%,4038950 +2021-11-11,285.44000,288.60000,280.72000,280.92000,280.92000,-0.23%,1254802 +2021-11-12,283.96000,289.53000,281.51000,284.30000,284.30000,1.20%,1730928 +2021-11-15,270.86000,272.37000,247.75000,254.15000,254.15000,-10.60%,12636895 +2021-11-16,255.31000,262.88000,253.99000,262.51000,262.51000,3.29%,4216675 +2021-11-17,265.39000,270.58000,262.39100,269.78000,269.78000,2.77%,3368795 +2021-11-18,270.42000,274.98000,264.56000,264.72000,264.72000,-1.88%,2552500 +2021-11-19,269.40000,269.66000,256.91000,257.63000,257.63000,-2.68%,2587219 +2021-11-22,252.75500,253.33000,235.10000,239.64000,239.64000,-6.98%,6079761 +2021-11-23,231.00000,236.77000,224.05000,230.58000,230.58000,-3.78%,7277746 +2021-11-24,229.64000,232.06000,222.62000,230.77000,230.77000,0.08%,3130329 +2021-11-26,235.72000,236.30000,227.86000,232.64000,232.64000,0.81%,2154810 +2021-11-29,235.00000,235.68500,221.03000,224.57000,224.57000,-3.47%,6396549 +2021-11-30,226.82500,229.04000,216.49000,217.14000,217.14000,-3.31%,5052869 +2021-12-01,220.68800,225.60000,199.18300,201.50000,201.50000,-7.20%,8103894 +2021-12-02,207.97500,212.60000,201.19000,209.35000,209.35000,3.90%,9341174 +2021-12-03,212.84000,213.26000,188.43000,197.05000,197.05000,-5.88%,7840127 +2021-12-06,190.05000,196.00000,185.71000,194.71000,194.71000,-1.19%,5275367 +2021-12-07,200.62000,208.11000,200.62000,204.32000,204.32000,4.94%,4432396 +2021-12-08,205.60500,211.00000,200.05000,209.18000,209.18000,2.38%,3981053 +2021-12-09,209.96000,213.40000,199.40000,201.27000,201.27000,-3.78%,3387837 +2021-12-10,201.74800,205.50000,196.50000,198.60000,198.60000,-1.33%,3326734 +2021-12-13,198.59000,204.17000,194.32000,198.68000,198.68000,0.04%,4050630 +2021-12-14,197.00800,200.62000,192.00000,198.71000,198.71000,0.02%,3841725 +2021-12-15,198.55000,212.20000,194.75000,210.71000,210.71000,6.04%,4494215 +2021-12-16,211.69500,212.29000,196.92000,200.28000,200.28000,-4.95%,4081652 +2021-12-17,196.21200,206.85000,193.20000,205.10000,205.10000,2.41%,5463149 +2021-12-20,200.23700,209.79000,200.00000,206.29000,206.29000,0.58%,3489048 +2021-12-21,207.33000,210.81000,200.03000,210.31000,210.31000,1.95%,2874418 +2021-12-22,205.48000,210.50000,204.31000,207.60000,207.60000,-1.29%,2864414 +2021-12-23,207.60000,213.00000,204.65000,211.52000,211.52000,1.89%,2668181 +2021-12-27,211.48000,217.11000,209.15000,209.64000,209.64000,-0.89%,2747101 +2021-12-28,210.00000,210.87000,206.28000,207.23000,207.23000,-1.15%,1520261 +2021-12-29,206.69000,207.43000,201.35000,206.87000,206.87000,-0.17%,1925654 +2021-12-30,207.00000,213.59000,206.00000,208.95000,208.95000,1.01%,1975285 +2021-12-31,208.95000,208.98000,204.57000,204.75000,204.75000,-2.01%,1713095 +2022-01-03,205.00000,205.57500,193.51000,198.33000,198.33000,-3.14%,5319663 +2022-01-04,195.89000,197.44500,183.32000,189.19000,189.19000,-4.61%,6503366 +2022-01-05,185.00000,191.36000,178.99000,179.29000,179.29000,-5.23%,5003434 +2022-01-06,180.25000,192.17000,176.25000,187.49000,187.49000,4.57%,6368561 +2022-01-07,185.00000,193.27000,184.81000,188.99000,188.99000,0.80%,3531874 +2022-01-10,182.61000,193.18000,174.87000,192.50000,192.50000,1.86%,7052045 +2022-01-11,189.61000,198.50000,188.74000,196.11000,196.11000,1.88%,3648939 +2022-01-12,196.61000,200.68000,185.70000,187.97000,187.97000,-4.15%,6002800 +2022-01-13,188.15000,188.49000,173.53000,174.90000,174.90000,-6.95%,7565371 +2022-01-14,173.87000,181.50000,172.17000,176.70000,176.70000,1.03%,4674749 +2022-01-18,172.73000,183.88000,170.05000,172.85000,172.85000,-2.18%,4586066 +2022-01-19,171.71000,181.88700,171.52000,175.71000,175.71000,1.65%,4418182 +2022-01-20,177.33000,182.50000,173.33500,173.89000,173.89000,-1.04%,3172273 +2022-01-21,171.88000,173.25000,163.11000,164.73000,164.73000,-5.27%,6318057 +2022-01-24,157.17500,168.22000,150.02000,167.27000,167.27000,1.54%,8767713 +2022-01-25,167.00000,168.95000,157.50000,158.59000,158.59000,-5.19%,5277952 +2022-01-26,162.26000,171.24000,159.27000,160.94000,160.94000,1.48%,5048969 +2022-01-27,164.16000,167.77000,158.36000,159.81000,159.81000,-0.70%,3893462 +2022-01-28,160.60000,169.17000,156.12000,168.90000,168.90000,5.69%,4517639 +2022-01-31,170.70000,180.88000,170.24000,180.64000,180.64000,6.95%,4939763 +2022-02-01,182.01000,182.91400,176.24000,182.15000,182.15000,0.84%,3006965 +2022-02-02,183.00000,185.00000,174.08000,177.04000,177.04000,-2.81%,3525373 +2022-02-03,171.97300,175.80000,169.52000,170.63000,170.63000,-3.62%,3217871 +2022-02-04,170.89000,178.64000,169.00000,177.21000,177.21000,3.86%,2080619 +2022-02-07,176.80000,183.19000,176.36000,178.84000,178.84000,0.92%,1988636 +2022-02-08,175.98000,184.12000,175.83000,178.90000,178.90000,0.03%,3821585 +2022-02-09,182.10000,187.00000,181.01000,186.90000,186.90000,4.47%,2571474 +2022-02-10,182.23000,193.48000,182.22000,187.88000,187.88000,0.52%,3465316 +2022-02-11,188.49000,191.25000,178.61000,181.86000,181.86000,-3.20%,3268739 +2022-02-14,180.06300,186.62000,179.91000,180.60000,180.60000,-0.69%,2648850 +2022-02-15,185.10300,189.50000,182.41000,189.30000,189.30000,4.82%,2471040 +2022-02-16,186.23600,186.61200,180.34000,183.28000,183.28000,-3.18%,2754877 +2022-02-17,181.86000,181.88000,168.96000,169.85000,169.85000,-7.33%,3644440 +2022-02-18,169.06000,170.98000,164.12000,164.93000,164.93000,-2.90%,3345149 +2022-02-22,161.50000,170.88000,161.47700,166.71000,166.71000,1.08%,3221605 +2022-02-23,170.61500,171.60000,161.63600,161.83000,161.83000,-2.93%,3659350 +2022-02-24,153.50000,184.33000,153.50000,182.88000,182.88000,13.01%,9574749 +2022-02-25,182.51000,183.70000,174.26000,181.75000,181.75000,-0.62%,5477691 +2022-02-28,187.35000,197.25000,186.73000,195.21000,195.21000,7.41%,8335714 +2022-03-01,201.33000,205.68000,195.85400,197.64000,197.64000,1.24%,6864839 +2022-03-02,198.60000,203.37000,190.27000,201.75000,201.75000,2.08%,4295650 +2022-03-03,200.00000,204.80000,189.08000,191.02000,191.02000,-5.32%,5157848 +2022-03-04,193.76000,193.86000,177.28000,179.03000,179.03000,-6.28%,4726027 +2022-03-07,180.99000,182.46000,165.59000,167.40000,167.40000,-6.50%,5122388 +2022-03-08,165.00000,165.01000,155.36000,156.77000,156.77000,-6.35%,6671756 +2022-03-09,161.31000,171.08000,157.67000,169.79000,169.79000,8.31%,9287180 +2022-03-10,187.90000,198.67000,182.55000,191.02000,191.02000,12.50%,24135352 +2022-03-11,191.12000,197.00000,189.50000,190.54000,190.54000,-0.25%,7983054 +2022-03-14,188.01000,191.92000,178.00000,183.12000,183.12000,-3.89%,5855474 +2022-03-15,183.50000,189.04000,178.16000,188.64000,188.64000,3.01%,5086041 +2022-03-16,191.59000,197.82000,181.28000,189.66000,189.66000,0.54%,7738948 +2022-03-17,189.28000,205.11000,186.52000,204.13000,204.13000,7.63%,6523539 +2022-03-18,201.60000,209.67500,200.75000,208.06000,208.06000,1.93%,6469830 +2022-03-21,203.00000,205.49000,195.50000,204.13000,204.13000,-1.89%,6235377 +2022-03-22,204.20000,219.75000,204.01000,217.06000,217.06000,6.33%,6263028 +2022-03-23,213.24500,223.98000,210.56500,219.48000,219.48000,1.11%,4624850 +2022-03-24,220.00000,223.49000,215.20000,223.40000,223.40000,1.79%,3055263 +2022-03-25,225.00000,225.75000,216.70000,221.95000,221.95000,-0.65%,2805731 +2022-03-28,220.15000,225.75000,216.91000,222.12000,222.12000,0.08%,2691183 +2022-03-29,224.45000,225.44000,213.55000,223.01000,223.01000,0.40%,4299902 +2022-03-30,220.74000,231.50000,218.38000,224.96000,224.96000,0.87%,4551594 +2022-03-31,225.05000,232.35000,223.03000,227.08000,227.08000,0.94%,4145215 +2022-04-01,225.30000,232.86000,224.53000,227.85000,227.85000,0.34%,3909203 +2022-04-04,228.00000,230.07000,225.60000,229.03000,229.03000,0.52%,3009267 +2022-04-05,229.99000,230.37000,217.88500,219.96000,219.96000,-3.96%,3523953 +2022-04-06,212.53500,215.59000,207.20000,211.22000,211.22000,-3.97%,4390460 +2022-04-07,210.78000,221.50000,210.28000,217.03000,217.03000,2.75%,3544107 +2022-04-08,221.50000,227.70000,215.20000,218.21000,218.21000,0.54%,6730437 +2022-04-11,213.77000,219.99000,208.44000,216.60000,216.60000,-0.74%,3158924 +2022-04-12,227.35000,236.17900,222.33000,223.51000,223.51000,3.19%,8701412 +2022-04-13,224.11000,242.00000,223.75000,239.86000,239.86000,7.32%,8119749 +2022-04-14,238.02000,239.55000,235.06000,235.22000,235.22000,-1.93%,4356424 +2022-04-18,234.00000,234.50000,222.16000,224.99000,224.99000,-4.35%,3601286 +2022-04-19,224.99000,230.76000,222.30000,228.66000,228.66000,1.63%,2710350 +2022-04-20,229.32000,232.00000,217.50000,222.49000,222.49000,-2.70%,3410578 +2022-04-21,223.81000,227.20000,207.82000,209.85000,209.85000,-5.68%,3180681 +2022-04-22,209.00000,214.16500,203.68000,205.62000,205.62000,-2.02%,2816824 +2022-04-25,202.84000,216.50000,202.02000,214.58000,214.58000,4.36%,3017784 +2022-04-26,211.74000,212.85000,201.07000,201.40000,201.40000,-6.14%,3301655 +2022-04-27,200.09000,206.96000,198.14000,201.06000,201.06000,-0.17%,2605941 +2022-04-28,202.81000,209.97000,198.57000,207.06000,207.06000,2.98%,2601197 +2022-04-29,206.61000,212.19000,197.80000,198.76000,198.76000,-4.01%,2938698 +2022-05-02,198.50000,204.50000,196.57000,203.65000,203.65000,2.46%,2278606 +2022-05-03,203.65000,207.83000,195.11000,199.40000,199.40000,-2.09%,3338605 +2022-05-04,200.36000,200.70000,181.39000,200.39000,200.39000,0.50%,6160650 +2022-05-05,199.02000,199.04000,177.17300,180.98000,180.98000,-9.69%,4986886 +2022-05-06,178.66500,178.89000,160.74000,164.81000,164.81000,-8.93%,8285622 +2022-05-09,159.01000,160.60000,142.06000,143.69000,143.69000,-12.81%,9275447 +2022-05-10,150.67000,154.27000,139.71000,151.88000,151.88000,5.70%,7393111 +2022-05-11,148.32400,152.74500,136.82000,137.40000,137.40000,-9.53%,6478306 +2022-05-12,134.20000,145.00000,130.00000,139.81000,139.81000,1.75%,5989014 +2022-05-13,143.06000,157.75800,143.06000,156.29000,156.29000,11.79%,6244140 +2022-05-16,154.00000,157.68000,144.82000,146.39000,146.39000,-6.33%,4115787 +2022-05-17,151.33000,154.87000,140.80000,147.27000,147.27000,0.60%,5316042 +2022-05-18,144.18000,148.42000,136.36000,138.50000,138.50000,-5.96%,5895101 +2022-05-19,138.60000,148.79000,136.68000,142.64000,142.64000,2.99%,4582168 +2022-05-20,151.78000,156.70500,142.05000,148.74000,148.74000,4.28%,8197524 +2022-05-23,147.76000,153.97000,144.87000,149.27000,149.27000,0.36%,4388801 +2022-05-24,146.69000,148.38000,137.05000,139.87000,139.87000,-6.30%,4244430 +2022-05-25,138.82500,148.82000,137.70000,146.64000,146.64000,4.84%,4515817 +2022-05-26,145.70000,160.25000,145.26000,155.84000,155.84000,6.27%,5502230 +2022-05-27,158.89000,167.36000,158.67000,166.82000,166.82000,7.05%,4522054 +2022-05-31,167.57000,170.56000,158.05000,159.99000,159.99000,-4.09%,5849626 +2022-06-01,163.01000,168.00000,158.35000,161.45000,161.45000,0.91%,4977077 +2022-06-02,161.00000,176.56000,160.99000,174.02000,174.02000,7.79%,8498735 +2022-06-03,165.86400,170.82000,160.69000,162.10000,162.10000,-6.85%,9303161 +2022-06-06,167.48000,171.35000,162.71000,168.97000,168.97000,4.24%,6826036 +2022-06-07,166.10000,181.89000,165.84200,176.68000,176.68000,4.56%,5790887 +2022-06-08,176.00000,180.47000,175.05000,178.84000,178.84000,1.22%,2892975 +2022-06-09,176.50000,179.58000,173.41000,173.55000,173.55000,-2.96%,2914520 +2022-06-10,168.12500,170.50000,165.08000,169.32000,169.32000,-2.44%,4204282 +2022-06-13,158.71000,160.88000,150.63000,154.52000,154.52000,-8.74%,5620312 +2022-06-14,156.00000,162.25000,153.54000,159.26000,159.26000,3.07%,3283011 +2022-06-15,161.33000,167.50000,159.27000,164.35000,164.35000,3.20%,3634976 +2022-06-16,157.04000,161.45000,153.76000,157.21000,157.21000,-4.34%,3776832 +2022-06-17,158.50000,165.51000,157.93000,163.90000,163.90000,4.26%,4364806 +2022-06-21,165.00000,170.85000,163.08000,164.64000,164.64000,0.45%,4520282 +2022-06-22,162.61000,171.67000,161.89700,165.71000,165.71000,0.65%,2986531 +2022-06-23,168.59000,176.60000,166.65000,174.90000,174.90000,5.55%,4344314 +2022-06-24,177.99000,188.68000,177.29000,184.99000,184.99000,5.77%,6131930 +2022-06-27,185.02000,185.64000,177.33000,181.93000,181.93000,-1.65%,2862997 +2022-06-28,181.44000,183.93000,171.71000,174.19000,174.19000,-4.25%,3114642 +2022-06-29,174.37500,177.86000,171.72000,175.94000,175.94000,1.00%,2238135 +2022-06-30,173.62000,174.80000,163.55000,168.56000,168.56000,-4.19%,4214631 +2022-07-01,168.24000,179.63000,167.47000,179.25000,179.25000,6.34%,3710357 +2022-07-05,179.20000,188.97000,175.72000,187.02000,187.02000,4.33%,6392256 +2022-07-06,188.29000,190.70000,183.07000,185.92000,185.92000,-0.59%,3207243 +2022-07-07,185.32000,192.82000,185.32000,190.20000,190.20000,2.30%,3485305 +2022-07-08,185.00000,194.85000,184.10000,190.38000,190.38000,0.09%,3143184 +2022-07-11,188.00000,188.37600,181.05000,185.37000,185.37000,-2.63%,2422288 +2022-07-12,186.90000,190.21000,172.90000,174.39000,174.39000,-5.92%,4124465 +2022-07-13,169.98000,178.74000,168.33800,174.97000,174.97000,0.33%,2949191 +2022-07-14,172.34000,174.67000,167.65000,172.75000,172.75000,-1.27%,2970522 +2022-07-15,174.07000,179.22000,171.13000,177.90000,177.90000,2.98%,2928316 +2022-07-18,183.52000,183.52000,176.71000,177.25000,177.25000,-0.37%,2690451 +2022-07-19,180.35000,180.71000,174.50000,180.55000,180.55000,1.86%,2560022 +2022-07-20,182.98000,187.54000,181.03000,184.30000,184.30000,2.08%,3081697 +2022-07-21,183.55000,189.24000,181.61000,189.00000,189.00000,2.55%,2506924 +2022-07-22,190.00000,193.92000,181.00000,183.53000,183.53000,-2.89%,2801625 +2022-07-25,182.80000,184.07500,178.43000,182.62000,182.62000,-0.50%,1698834 +2022-07-26,182.17000,182.61000,168.10000,169.17000,169.17000,-7.37%,3533736 +2022-07-27,175.30000,178.70500,171.50000,176.96000,176.96000,4.60%,2794428 +2022-07-28,176.78000,182.55000,174.75000,182.09000,182.09000,2.90%,2748074 +2022-07-29,182.91000,184.00000,178.06000,183.60000,183.60000,0.83%,2635130 +2022-08-01,180.78000,187.65000,178.99000,183.30000,183.30000,-0.16%,2422433 +2022-08-02,180.52000,189.64000,179.52000,188.14000,188.14000,2.64%,2771333 +2022-08-03,191.07000,197.14000,190.80000,195.32000,195.32000,3.82%,3123904 +2022-08-04,191.31000,192.00000,182.45000,189.24000,189.24000,-3.11%,5036334 +2022-08-05,186.00000,192.61000,184.82000,191.17000,191.17000,1.02%,2750975 +2022-08-08,193.69000,197.48000,188.91000,189.52000,189.52000,-0.86%,3188842 +2022-08-09,188.16000,190.00000,184.82000,186.78000,186.78000,-1.45%,1821496 +2022-08-10,193.34000,201.74000,193.33000,200.80000,200.80000,7.51%,3901272 +2022-08-11,204.00000,205.73000,196.07300,198.06000,198.06000,-1.36%,2913326 +2022-08-12,203.00000,203.00000,199.03000,200.87000,200.87000,1.42%,1767231 +2022-08-15,199.26000,202.90000,196.21000,201.82000,201.82000,0.47%,2438022 +2022-08-16,200.00000,201.07000,195.78000,200.41000,200.41000,-0.70%,2926175 +2022-08-17,196.40000,198.51000,194.27000,196.89000,196.89000,-1.76%,2237630 +2022-08-18,195.33000,197.25000,193.81000,195.76000,195.76000,-0.57%,1642559 +2022-08-19,192.74000,193.50000,188.55000,190.52000,190.52000,-2.68%,2235601 +2022-08-22,186.36000,188.65000,184.00000,185.88000,185.88000,-2.44%,2470509 +2022-08-23,191.46000,193.88900,190.09000,192.36000,192.36000,3.49%,3410158 +2022-08-24,196.20000,199.41000,194.59000,194.62000,194.62000,1.17%,3223078 +2022-08-25,199.29500,203.67000,197.54000,202.94000,202.94000,4.27%,3042317 +2022-08-26,202.64000,202.70000,194.52000,194.56000,194.56000,-4.13%,3583644 +2022-08-29,191.00500,197.19000,190.69000,192.05000,192.05000,-1.29%,2690758 +2022-08-30,196.32000,198.14000,189.12000,193.29500,193.29500,0.65%,7286682 +2022-08-31,197.21000,197.94000,178.38500,182.61000,182.61000,-5.53%,15736322 +2022-09-01,178.45000,180.00000,169.08000,172.97000,172.97000,-5.28%,6886347 +2022-09-02,174.28000,177.13000,170.91000,172.45000,172.45000,-0.30%,4350031 +2022-09-06,172.45000,172.69000,168.62000,171.15000,171.15000,-0.75%,2959204 +2022-09-07,170.69000,173.09000,166.80000,171.96000,171.96000,0.47%,3204737 +2022-09-08,170.17000,179.88000,169.16000,179.87500,179.87500,4.60%,3184275 +2022-09-09,183.74000,191.52000,183.71000,190.86000,190.86000,6.11%,4179072 +2022-09-12,191.28000,195.29000,191.25000,195.10000,195.10000,2.22%,3042912 +2022-09-13,186.63000,189.80000,183.00000,184.70000,184.70000,-5.33%,3903454 +2022-09-14,184.70000,185.49000,181.50000,184.11000,184.11000,-0.32%,2701683 +2022-09-15,181.82000,185.14000,177.88000,178.86000,178.86000,-2.85%,2760101 +2022-09-16,174.15000,175.20000,169.38500,171.01000,171.01000,-4.39%,4952115 +2022-09-19,170.22000,175.85000,170.00000,175.39000,175.39000,2.56%,2240489 +2022-09-20,173.80000,175.95100,172.62000,173.87000,173.87000,-0.87%,2156635 +2022-09-21,173.67000,176.85000,169.24000,169.25000,169.25000,-2.66%,3380116 +2022-09-22,167.04000,169.12500,159.67000,161.28000,161.28000,-4.71%,3571870 +2022-09-23,159.08000,161.65000,157.06000,160.39000,160.39000,-0.55%,2980498 +2022-09-26,159.99000,165.80000,159.13500,159.35000,159.35000,-0.65%,2749921 +2022-09-27,163.95000,165.12000,160.16000,162.58000,162.58000,2.03%,2162944 +2022-09-28,164.11000,167.90000,162.57000,167.25000,167.25000,2.87%,2458513 +2022-09-29,163.48000,166.24000,160.89000,165.70000,165.70000,-0.93%,2097621 +2022-09-30,166.15000,171.60500,164.60000,164.81000,164.81000,-0.54%,2598015 +2022-10-03,166.63000,170.69000,163.89000,169.31000,169.31000,2.73%,2562171 +2022-10-04,174.58000,178.69000,173.00000,175.07000,175.07000,3.40%,2806293 +2022-10-05,171.01000,178.34000,170.35000,176.70000,176.70000,0.93%,2126114 +2022-10-06,178.42000,181.84000,176.63000,178.39000,178.39000,0.96%,2656911 +2022-10-07,174.44000,175.22000,170.33000,171.88000,171.88000,-3.65%,2591845 +2022-10-10,171.74000,172.46000,160.29000,161.08000,161.08000,-6.28%,3502746 +2022-10-11,158.72000,160.50000,151.75000,155.79000,155.79000,-3.28%,3426211 +2022-10-12,154.32000,155.78000,149.50000,152.99000,152.99000,-1.80%,3070549 +2022-10-13,145.45200,155.42600,142.36000,152.60000,152.60000,-0.25%,3578316 +2022-10-14,155.75000,156.54000,145.82500,145.98000,145.98000,-4.34%,4006590 +2022-10-17,149.35000,154.04000,148.00000,151.61000,151.61000,3.86%,3247838 +2022-10-18,157.26000,161.50000,154.79700,156.88000,156.88000,3.48%,3710752 +2022-10-19,155.41000,157.01000,151.41000,152.54000,152.54000,-2.77%,2032815 +2022-10-20,152.10000,158.44900,152.10000,153.88000,153.88000,0.88%,2092842 +2022-10-21,152.49000,157.05000,148.58900,156.32000,156.32000,1.59%,2693576 +2022-10-24,158.11000,158.70000,154.22000,157.97000,157.97000,1.06%,2054947 +2022-10-25,159.22000,164.67000,159.21000,162.11000,162.11000,2.62%,2125106 +2022-10-26,158.05000,167.35900,156.79000,161.77000,161.77000,-0.21%,2362715 +2022-10-27,164.75000,168.13000,162.05000,164.73000,164.73000,1.83%,2285783 +2022-10-28,162.55000,164.98000,158.86000,163.65000,163.65000,-0.66%,1872721 +2022-10-31,161.62000,164.81000,159.60000,161.20000,161.20000,-1.50%,2190245 +2022-11-01,165.00000,168.48000,159.54000,160.53000,160.53000,-0.42%,2580991 +2022-11-02,161.00000,161.17000,147.94000,147.99000,147.99000,-7.81%,4432832 +2022-11-03,146.14000,146.14000,139.67000,141.53000,141.53000,-4.37%,4000289 +2022-11-04,140.96000,141.17000,126.42000,127.56000,127.56000,-9.87%,8248491 +2022-11-07,129.83000,129.90000,122.90000,124.68000,124.68000,-2.26%,5413935 +2022-11-08,126.00000,129.83000,120.50000,127.00000,127.00000,1.86%,4574814 +2022-11-09,124.55000,124.62000,120.50000,122.36000,122.36000,-3.65%,3718435 +2022-11-10,132.49000,136.09500,130.68000,135.76000,135.76000,10.95%,5229483 +2022-11-11,136.75000,144.82700,135.34000,143.12000,143.12000,5.42%,4620244 +2022-11-14,141.55000,144.13000,138.29000,142.01000,142.01000,-0.78%,3043740 +2022-11-15,148.99000,151.42500,146.03000,148.30000,148.30000,4.43%,3967064 +2022-11-16,146.70500,147.63000,142.09300,143.65000,143.65000,-3.14%,2539460 +2022-11-17,139.62000,141.37000,137.87000,139.23000,139.23000,-3.08%,3927440 +2022-11-18,146.50500,146.72000,137.20000,138.99000,138.99000,-0.17%,5404889 +2022-11-21,137.11000,137.51000,134.38000,135.56000,135.56000,-2.47%,2887237 +2022-11-22,135.82000,136.31000,132.48000,135.80000,135.80000,0.18%,3851240 +2022-11-23,135.58000,141.62000,133.84000,140.89000,140.89000,3.75%,2578140 +2022-11-25,139.85000,141.37000,138.52000,140.05000,140.05000,-0.60%,1022545 +2022-11-28,139.68000,141.00000,136.66100,139.45000,139.45000,-0.43%,3387430 +2022-11-29,140.00000,140.32000,136.25000,138.00000,138.00000,-1.04%,10554596 +2022-11-30,112.29000,117.81000,108.89000,117.65000,117.65000,-14.75%,38647959 +2022-12-01,118.64000,124.91900,118.57000,124.07000,124.07000,5.46%,14442813 +2022-12-02,121.75000,125.55000,120.73000,124.00000,124.00000,-0.06%,8850999 +2022-12-05,122.46000,124.41000,116.69200,118.33000,118.33000,-4.57%,5780718 +2022-12-06,118.34000,118.80000,112.99000,113.83000,113.83000,-3.80%,4740900 +2022-12-07,114.33000,114.99000,110.33200,113.20000,113.20000,-0.55%,4655205 +2022-12-08,113.53000,116.37000,111.75000,114.24000,114.24000,0.92%,4292646 +2022-12-09,113.76000,117.00000,112.95000,115.08000,115.08000,0.74%,3014617 +2022-12-12,114.76000,118.58000,114.40000,118.54000,118.54000,3.01%,3034616 +2022-12-13,124.23000,125.52000,118.43000,120.99000,120.99000,2.07%,4455119 +2022-12-14,121.00000,123.80000,118.80000,120.57000,120.57000,-0.35%,3936009 +2022-12-15,118.90000,121.09000,114.67000,114.99000,114.99000,-4.63%,3244304 +2022-12-16,114.00200,114.91500,110.76000,111.50000,111.50000,-3.04%,5041863 +2022-12-19,110.82000,111.28500,107.58000,108.09000,108.09000,-3.06%,4213994 +2022-12-20,107.05100,110.48200,106.02700,109.83000,109.83000,1.61%,3453829 +2022-12-21,108.84000,109.12000,104.35000,107.35000,107.35000,-2.26%,6792674 +2022-12-22,104.75000,105.67000,101.87100,103.97000,103.97000,-3.15%,4380729 +2022-12-23,103.00000,103.28000,100.95000,101.99000,101.99000,-1.90%,3325218 +2022-12-27,101.07000,102.32000,99.31000,100.66000,100.66000,-1.30%,3101923 +2022-12-28,99.60000,101.68000,98.70000,99.96000,99.96000,-0.70%,3532035 +2022-12-29,101.43000,105.51000,100.47000,104.57000,104.57000,4.61%,3142797 +2022-12-30,103.50000,106.18700,102.99000,105.29000,105.29000,0.69%,3148924 +2023-01-03,107.50000,108.46000,101.71700,103.28000,103.28000,-1.91%,3447539 +2023-01-04,104.77000,106.89000,102.54000,104.36500,104.36500,1.05%,3038204 +2023-01-05,98.00000,98.01000,94.51500,94.89000,94.89000,-9.08%,10001697 +2023-01-06,94.38500,95.96000,92.26000,94.72000,94.72000,-0.18%,6772282 +2023-01-09,97.04000,99.80000,95.80000,96.57000,96.57000,1.95%,6431684 +2023-01-10,94.72000,96.03000,92.25000,95.67000,95.67000,-0.93%,7705015 +2023-01-11,96.92000,98.50000,94.88000,97.00000,97.00000,1.39%,5250130 +2023-01-12,97.06000,98.05000,92.71000,97.98000,97.98000,1.01%,4804784 +2023-01-13,96.43000,99.93000,96.13000,99.53000,99.53000,1.58%,4210330 +2023-01-17,100.40000,105.75900,98.13000,104.43000,104.43000,4.92%,6653512 +2023-01-18,106.66500,107.40000,100.90000,101.00000,101.00000,-3.28%,5224142 +2023-01-19,99.31000,101.79000,98.20000,99.85000,99.85000,-1.14%,4737507 +2023-01-20,100.32000,103.76000,99.57000,103.41000,103.41000,3.57%,4134712 +2023-01-23,102.07000,106.35000,102.00000,106.30000,106.30000,2.79%,3653794 +2023-01-24,107.15500,109.01000,104.13500,104.60000,104.60000,-1.60%,5082244 +2023-01-25,101.72000,101.94000,97.26000,100.82000,100.82000,-3.61%,7646209 +2023-01-26,102.63000,104.55000,100.88000,104.47000,104.47000,3.62%,6069525 +2023-01-27,103.61000,105.84100,102.52000,104.35000,104.35000,-0.11%,6095694 +2023-01-30,102.98000,103.58000,100.87500,101.37000,101.37000,-2.86%,5268055 +2023-01-31,101.00000,105.92000,100.74000,105.90000,105.90000,4.47%,4648306 +2023-02-01,105.90000,111.64000,105.10000,110.50000,110.50000,4.34%,5393738 +2023-02-02,117.59000,117.59000,113.91000,115.93000,115.93000,4.91%,7125794 +2023-02-03,112.46200,117.41200,112.22000,113.56000,113.56000,-2.04%,4019142 +2023-02-06,111.39000,115.12000,108.82500,109.42000,109.42000,-3.65%,3864683 +2023-02-07,109.73500,115.08000,107.76000,114.59000,114.59000,4.72%,4115321 +2023-02-08,118.33000,119.19000,114.39000,114.48000,114.48000,-0.10%,5212138 +2023-02-09,117.04000,117.79000,113.12000,113.42000,113.42000,-0.93%,3640862 +2023-02-10,111.90000,112.62000,107.60000,108.96000,108.96000,-3.93%,3461473 +2023-02-13,110.23000,113.29000,108.64500,112.17000,112.17000,2.95%,2670699 +2023-02-14,111.94000,116.66000,110.41000,116.31000,116.31000,3.69%,3931013 +2023-02-15,116.71000,120.56000,115.25000,120.52000,120.52000,3.62%,4204239 +2023-02-16,117.86000,118.73000,115.06000,115.12000,115.12000,-4.48%,4219132 +2023-02-17,113.93000,114.29000,110.46000,114.25000,114.25000,-0.76%,3713336 +2023-02-21,112.02000,114.74900,111.51000,112.43000,112.43000,-1.59%,3620780 +2023-02-22,114.42000,118.31000,113.12000,117.63000,117.63000,4.63%,5260071 +2023-02-23,119.69000,120.55000,114.83900,117.44000,117.44000,-0.16%,5061098 +2023-02-24,115.78000,118.80000,115.30000,117.28000,117.28000,-0.14%,4800550 +2023-02-27,118.63500,123.24000,118.30000,120.65000,120.65000,2.87%,5501851 +2023-02-28,120.20000,122.68000,120.09000,120.69000,120.69000,0.03%,3503758 +2023-03-01,120.23000,121.05000,118.61000,120.21000,120.21000,-0.40%,2768325 +2023-03-02,119.00000,123.93000,118.71000,123.64000,123.64000,2.85%,3856317 +2023-03-03,123.30000,127.12000,121.70000,126.04000,126.04000,1.94%,4878274 +2023-03-06,130.00000,130.19000,127.31500,127.59000,127.59000,1.23%,7582899 +2023-03-07,127.00000,128.60000,124.51000,124.93000,124.93000,-2.08%,9777387 +2023-03-08,132.88000,134.96000,125.00000,128.92000,128.92000,3.19%,24696867 +2023-03-09,128.11000,130.09000,121.52000,121.68000,121.68000,-5.62%,8030639 +2023-03-10,119.88000,124.51000,118.15000,119.72000,119.72000,-1.61%,8049462 +2023-03-13,119.11000,123.60000,118.23000,121.41000,121.41000,1.41%,6261745 +2023-03-14,124.88000,128.16000,122.87000,128.01000,128.01000,5.44%,6557273 +2023-03-15,126.56000,130.19000,126.53000,129.32000,129.32000,1.02%,6123670 +2023-03-16,130.30000,134.08900,129.55000,133.52000,133.52000,3.25%,6949971 +2023-03-17,133.75000,136.47000,131.86000,133.12000,133.12000,-0.30%,5728869 +2023-03-20,132.31000,133.28500,130.22000,132.74000,132.74000,-0.29%,4245748 +2023-03-21,131.75000,136.90000,131.27000,136.02000,136.02000,2.47%,4738048 +2023-03-22,135.70000,137.88000,133.25000,133.26000,133.26000,-2.03%,3739131 +2023-03-23,135.96000,138.33000,133.13000,134.54000,134.54000,0.96%,3210798 +2023-03-24,134.40000,135.00000,130.79000,131.54000,131.54000,-2.23%,2702211 +2023-03-27,131.92000,133.24400,130.29000,131.39000,131.39000,-0.11%,2562912 +2023-03-28,131.00000,131.64000,127.56000,128.64000,128.64000,-2.09%,2694513 +2023-03-29,131.08000,131.40000,128.68100,129.60000,129.60000,0.75%,2695834 +2023-03-30,131.13000,133.50000,129.95000,131.72000,131.72000,1.64%,3425837 +2023-03-31,132.52000,138.24000,132.11000,137.26000,137.26000,4.21%,4528396 +2023-04-03,135.50000,137.59000,134.17000,136.55000,136.55000,-0.52%,2787999 +2023-04-04,137.50000,138.67000,135.73000,136.86000,136.86000,0.23%,3045815 +2023-04-05,135.37000,135.61000,125.70000,127.80000,127.80000,-6.62%,7795773 +2023-04-06,126.00000,128.14000,123.70100,127.82000,127.82000,0.02%,3989171 +2023-04-10,126.72000,128.18000,124.55000,128.10000,128.10000,0.22%,2673562 +2023-04-11,127.54000,131.72000,127.27000,129.86000,129.86000,1.37%,4014664 +2023-04-12,132.50000,137.16000,131.15700,135.00000,135.00000,3.96%,5517812 +2023-04-13,136.60500,140.21000,135.72000,136.10000,136.10000,0.81%,4748385 +2023-04-14,134.45000,136.70000,133.86000,135.77000,135.77000,-0.24%,2912461 +2023-04-17,136.66000,137.94700,134.64400,137.37000,137.37000,1.18%,2289443 +2023-04-18,139.05000,139.89000,136.12500,136.38000,136.38000,-0.72%,1926935 +2023-04-19,135.00000,135.68600,132.01000,132.83000,132.83000,-2.60%,2859164 +2023-04-20,131.03000,131.92000,129.07000,129.89000,129.89000,-2.21%,2445795 +2023-04-21,130.58000,132.74000,130.15000,132.25000,132.25000,1.82%,1937571 +2023-04-24,132.49500,133.73000,129.02000,130.40000,130.40000,-1.40%,2056521 +2023-04-25,128.19000,128.47000,121.81000,122.15000,122.15000,-6.33%,6106610 +2023-04-26,123.82000,125.91800,122.87200,124.12000,124.12000,1.61%,2669675 +2023-04-27,125.19000,127.50000,123.56000,126.05000,126.05000,1.55%,3097343 +2023-04-28,123.20000,123.97000,119.42000,120.05000,120.05000,-4.76%,5187403 +2023-05-01,118.56000,119.93800,116.89000,118.79000,118.79000,-1.05%,3724399 +2023-05-02,118.90000,119.15000,116.04000,116.74000,116.74000,-1.73%,3077364 +2023-05-03,116.46000,119.02800,115.67000,117.67000,117.67000,0.80%,1908617 +2023-05-04,118.39000,120.16000,117.45000,117.88000,117.88000,0.18%,2130162 +2023-05-05,119.23000,123.23000,119.02000,122.45000,122.45000,3.88%,2997657 +2023-05-08,126.00000,132.88000,125.40000,132.41000,132.41000,8.13%,6057706 +2023-05-09,132.41000,134.17000,129.16000,129.94000,129.94000,-1.87%,3390239 +2023-05-10,132.35000,135.95500,131.03000,133.80000,133.80000,2.97%,3995550 +2023-05-11,134.39500,134.81000,131.27000,132.15000,132.15000,-1.23%,2557825 +2023-05-12,132.76000,132.94000,129.25000,130.23000,130.23000,-1.45%,2026403 +2023-05-15,130.89000,135.92000,130.41000,135.55000,135.55000,4.09%,3140564 +2023-05-16,134.00000,135.61000,133.30000,134.01000,134.01000,-1.14%,1964607 +2023-05-17,134.84000,139.09000,133.61000,137.23000,137.23000,2.40%,3147565 +2023-05-18,137.44000,141.96000,137.23000,141.85000,141.85000,3.37%,3952057 +2023-05-19,142.74000,148.34000,142.39000,144.72000,144.72000,2.02%,6041022 +2023-05-22,144.26000,148.56000,143.82000,147.41000,147.41000,1.86%,3433385 +2023-05-23,146.11000,148.63000,143.79000,143.90000,143.90000,-2.38%,3223133 +2023-05-24,144.05000,149.48000,143.15000,149.20000,149.20000,3.68%,4865750 +2023-05-25,150.65000,151.13000,147.19000,149.61000,149.61000,0.27%,3556411 +2023-05-26,150.29000,158.18000,150.00000,154.12000,154.12000,3.01%,5657651 +2023-05-30,159.54000,160.78000,154.91000,158.59000,158.59000,2.90%,6715672 +2023-05-31,158.83000,161.79500,157.01000,160.13000,160.13000,0.97%,9703793 +2023-06-01,146.72000,159.79000,142.49500,157.55000,157.55000,-1.61%,15842126 +2023-06-02,158.66000,159.40000,150.53000,151.32000,151.32000,-3.95%,7988758 +2023-06-05,151.05000,154.76000,148.24000,154.08000,154.08000,1.82%,4680735 +2023-06-06,153.78000,155.77000,152.40000,153.04000,153.04000,-0.67%,2894412 +2023-06-07,154.75000,155.90000,148.40000,149.23000,149.23000,-2.49%,3492053 +2023-06-08,149.12000,151.69000,148.51000,151.30000,151.30000,1.39%,2277444 +2023-06-09,153.53000,153.83000,146.84000,149.53000,149.53000,-1.17%,3550834 +2023-06-12,150.23500,151.86000,148.91000,151.11000,151.11000,1.06%,2448284 +2023-06-13,153.06000,154.27000,150.57000,153.11000,153.11000,1.32%,3145762 +2023-06-14,153.15000,154.00000,150.68000,153.96000,153.96000,0.56%,2673665 +2023-06-15,153.23000,161.19000,152.22100,159.81000,159.81000,3.80%,7568016 +2023-06-16,162.10000,162.25000,154.81000,155.14000,155.14000,-2.92%,6351885 +2023-06-20,152.60000,155.72000,150.26000,152.08000,152.08000,-1.97%,3596370 +2023-06-21,150.58000,151.38000,143.27000,143.85000,143.85000,-5.41%,6245191 +2023-06-22,142.56000,146.94000,141.50000,145.80000,145.80000,1.36%,3309409 +2023-06-23,143.43000,144.95000,142.21000,143.65000,143.65000,-1.47%,2920373 +2023-06-26,143.04000,145.18000,141.35000,141.81000,141.81000,-1.28%,2186097 +2023-06-27,142.49000,145.07000,142.07000,144.28000,144.28000,1.74%,2563136 +2023-06-28,143.89000,146.02000,142.43800,145.09000,145.09000,0.56%,2374791 +2023-06-29,145.77000,146.49000,143.17000,143.99000,143.99000,-0.76%,2450137 +2023-06-30,145.09000,149.32000,144.87000,146.87000,146.87000,2.00%,3092674 +2023-07-03,147.18000,147.55000,145.01000,145.96000,145.96000,-0.62%,1386363 +2023-07-05,145.56000,147.27000,144.88000,145.08000,145.08000,-0.60%,3179087 +2023-07-06,142.75000,143.71500,139.37000,143.61000,143.61000,-1.01%,3792197 +2023-07-07,143.51000,146.80000,143.48000,144.05000,144.05000,0.31%,2285033 +2023-07-10,143.80000,149.98000,143.50000,149.95000,149.95000,4.10%,3451914 +2023-07-11,150.75000,152.74000,149.27000,150.79000,150.79000,0.56%,3520695 +2023-07-12,153.19000,153.93000,144.34000,146.13000,146.13000,-3.09%,4597254 +2023-07-13,147.98000,153.54000,147.53000,150.75000,150.75000,3.16%,4044674 +2023-07-14,150.45000,152.24000,148.93000,149.40000,149.40000,-0.90%,2659854 +2023-07-17,149.07000,155.56000,148.43000,152.73000,152.73000,2.23%,3687602 +2023-07-18,153.00000,154.22500,150.74000,152.95000,152.95000,0.14%,2411880 +2023-07-19,155.00000,161.50000,154.89500,157.61000,157.61000,3.05%,4787512 +2023-07-20,154.93000,156.14000,147.50000,148.07000,148.07000,-6.05%,4791865 +2023-07-21,149.93000,152.37500,148.88000,150.90000,150.90000,1.91%,5951270 +2023-07-24,150.97000,151.78500,147.15000,149.74000,149.74000,-0.77%,2748113 +2023-07-25,150.62000,153.41000,150.54000,150.94000,150.94000,0.80%,2246209 +2023-07-26,150.28000,154.95000,148.45000,154.63000,154.63000,2.44%,2798647 +2023-07-27,156.95000,158.08000,152.19500,152.85000,152.85000,-1.15%,2671013 +2023-07-28,155.50000,157.04000,153.50000,155.60000,155.60000,1.80%,2004120 +2023-07-31,157.89000,163.41000,157.66000,161.66000,161.66000,3.89%,3918481 +2023-08-01,161.00000,166.99000,159.02000,165.96000,165.96000,2.66%,4028081 +2023-08-02,161.51300,161.60000,152.56000,154.73000,154.73000,-6.77%,4611939 +2023-08-03,154.00000,158.50000,153.23000,157.55000,157.55000,1.82%,2468049 +2023-08-04,155.23000,155.99000,148.62500,150.49000,150.49000,-4.48%,4469069 +2023-08-07,151.26000,152.05000,147.80000,150.97000,150.97000,0.32%,2329844 +2023-08-08,147.17000,147.71000,142.89000,145.88000,145.88000,-3.37%,4283560 +2023-08-09,145.11000,147.11000,144.24600,145.46000,145.46000,-0.29%,2495232 +2023-08-10,147.35000,150.99000,146.63000,147.86000,147.86000,1.65%,2349775 +2023-08-11,147.22000,150.07800,146.86000,148.22000,148.22000,0.24%,2046137 +2023-08-14,147.35000,152.55000,146.58000,152.37000,152.37000,2.80%,2230204 +2023-08-15,150.52000,151.68000,149.06000,149.63000,149.63000,-1.80%,1964771 +2023-08-16,149.00000,151.34000,147.76000,149.00000,149.00000,-0.42%,1876190 +2023-08-17,149.00000,149.00000,143.91000,144.38000,144.38000,-3.10%,3359037 +2023-08-18,141.66000,147.30400,140.52000,146.80000,146.80000,1.68%,3196665 +2023-08-21,150.76000,155.12000,150.51000,153.90000,153.90000,4.84%,4245795 +2023-08-22,154.34000,155.00000,151.61000,152.33000,152.33000,-1.02%,1708017 +2023-08-23,153.48000,155.44000,151.57000,153.81000,153.81000,0.97%,1918461 +2023-08-24,155.55000,155.55000,145.29000,145.45000,145.45000,-5.44%,3354335 +2023-08-25,146.00000,150.44000,144.70000,149.58000,149.58000,2.84%,2839146 +2023-08-28,146.02000,147.99000,142.36000,144.03000,144.03000,-3.71%,5794021 +2023-08-29,142.93000,148.41000,141.97100,146.70000,146.70000,1.85%,3620242 +2023-08-30,147.00000,150.17000,145.38000,149.18000,149.18000,1.69%,6193878 +2023-08-31,154.11000,164.41000,153.58000,163.03000,163.03000,9.28%,13727057 +2023-09-01,163.12000,166.25000,160.31000,161.23000,161.23000,-1.10%,4232540 +2023-09-05,161.03000,165.59000,160.10000,165.43000,165.43000,2.60%,3288211 +2023-09-06,164.99000,168.23000,164.04800,166.23000,166.23000,0.48%,4268642 +2023-09-07,164.40000,167.95000,163.20000,166.64000,166.64000,0.25%,3000899 +2023-09-08,166.47500,169.23000,166.00000,168.09000,168.09000,0.87%,2692752 +2023-09-11,169.50000,172.64000,168.67000,172.29000,172.29000,2.50%,2967682 +2023-09-12,170.44000,172.35000,168.27500,169.68000,169.68000,-1.51%,2110036 +2023-09-13,169.52000,170.78000,168.33000,168.47000,168.47000,-0.71%,1705476 +2023-09-14,169.35000,171.80000,168.57000,170.73000,170.73000,1.34%,2083417 +2023-09-15,166.12000,168.21100,163.44000,165.45000,165.45000,-3.09%,4727597 +2023-09-18,164.98000,168.60000,164.00000,166.97000,166.97000,0.92%,2445347 +2023-09-19,166.95000,167.62000,162.89000,165.50000,165.50000,-0.88%,2350385 +2023-09-20,165.50000,168.56500,163.88000,163.89000,163.89000,-0.97%,2780058 +2023-09-21,168.19000,171.00000,159.36000,162.53000,162.53000,-0.83%,6792058 +2023-09-22,162.64000,166.59000,162.01000,162.57000,162.57000,0.02%,3134734 +2023-09-25,161.90000,162.00000,159.25000,159.92000,159.92000,-1.63%,2176714 +2023-09-26,158.11000,161.00000,157.59000,160.48000,160.48000,0.35%,2414117 +2023-09-27,161.03000,164.69000,160.67000,163.04000,163.04000,1.60%,2631115 +2023-09-28,162.29000,166.14000,161.43000,165.25000,165.25000,1.36%,1815873 +2023-09-29,167.53000,169.51500,166.97000,167.38000,167.38000,1.29%,2599706 +2023-10-02,168.00000,172.01000,167.07000,169.54000,169.54000,1.29%,2763023 +2023-10-03,167.31000,169.00000,160.86000,162.03000,162.03000,-4.43%,3254068 +2023-10-04,163.62000,165.04500,162.19000,164.05000,164.05000,1.25%,1985702 +2023-10-05,164.07000,166.11000,160.92000,165.29000,165.29000,0.76%,2409827 +2023-10-06,163.51000,176.94500,163.00000,176.69000,176.69000,6.90%,6897002 +2023-10-09,176.50000,185.25000,176.10000,181.82000,181.82000,2.90%,6683515 +2023-10-10,181.52000,185.20000,180.76000,183.85000,183.85000,1.12%,3556163 +2023-10-11,183.85000,188.66000,183.30000,188.22000,188.22000,2.38%,3552598 +2023-10-12,188.22000,190.36000,184.88000,187.56000,187.56000,-0.35%,3084521 +2023-10-13,187.56000,189.32500,185.39000,185.72000,185.72000,-0.98%,2691530 +2023-10-16,185.53000,189.58000,183.35000,187.67000,187.67000,1.05%,2540369 +2023-10-17,185.99000,190.28000,185.20000,187.14000,187.14000,-0.28%,3176246 +2023-10-18,186.22000,189.38000,185.97000,187.79000,187.79000,0.35%,2173355 +2023-10-19,191.75000,191.99000,183.96000,184.52000,184.52000,-1.74%,3518067 +2023-10-20,183.00000,183.60000,176.30000,178.76000,178.76000,-3.12%,3839752 +2023-10-23,176.00000,181.17000,173.29000,179.08000,179.08000,0.18%,2534185 +2023-10-24,181.00000,184.16000,179.05300,182.82000,182.82000,2.09%,1825915 +2023-10-25,181.19000,181.98000,175.12000,175.38000,175.38000,-4.07%,2050171 +2023-10-26,176.12000,178.45000,170.17000,171.64000,171.64000,-2.13%,2515041 +2023-10-27,174.22000,175.70000,171.22200,172.82000,172.82000,0.69%,1795144 +2023-10-30,174.60000,175.73000,171.68300,174.61000,174.61000,1.04%,1669434 +2023-10-31,175.16500,177.59000,172.58000,176.77000,176.77000,1.24%,1650975 +2023-11-01,178.12000,179.63000,174.81000,178.35000,178.35000,0.89%,2074748 +2023-11-02,180.89000,184.67000,179.71400,182.80000,182.80000,2.50%,3352155 +2023-11-03,182.67000,188.74000,178.35000,188.24000,188.24000,2.98%,3262990 +2023-11-06,188.98000,189.50000,183.60000,186.78000,186.78000,-0.78%,1936626 +2023-11-07,191.15000,194.83000,189.45000,192.36000,192.36000,2.99%,3065838 +2023-11-08,192.52000,194.78000,191.21000,193.83000,193.83000,0.76%,1717626 +2023-11-09,193.44000,194.18000,189.12000,190.76000,190.76000,-1.58%,2459143 +2023-11-10,192.37000,196.95000,190.20000,196.31000,196.31000,2.91%,2043173 +2023-11-13,198.00000,201.55000,197.17000,200.96000,200.96000,2.37%,3085865 +2023-11-14,205.00000,209.06700,203.50000,207.97000,207.97000,3.49%,3736547 +2023-11-15,208.71000,210.09000,202.67000,204.29000,204.29000,-1.77%,3693483 +2023-11-16,200.33000,207.11000,198.86000,204.27000,204.27000,-0.01%,3013460 +2023-11-17,204.27000,207.91000,203.04000,207.09000,207.09000,1.38%,1858885 +2023-11-20,208.00000,209.02700,206.06500,207.73000,207.73000,0.31%,2231145 +2023-11-21,207.74000,209.32000,205.85000,208.98000,208.98000,0.60%,2277088 +2023-11-22,209.90000,210.65000,206.55000,209.61000,209.61000,0.30%,2200687 +2023-11-24,208.86000,212.86000,207.67500,210.66000,210.66000,0.50%,1657994 +2023-11-27,209.62000,213.14000,207.57000,210.07000,210.07000,-0.28%,4012493 +2023-11-28,208.93000,214.70500,207.22000,212.35000,212.35000,1.09%,7147641 +2023-11-29,220.00000,235.63000,218.83000,234.44000,234.44000,10.40%,12996503 +2023-11-30,231.19000,238.48000,229.19000,236.99000,236.99000,1.09%,7425790 +2023-12-01,235.72000,236.65000,229.80000,235.03000,235.03000,-0.83%,3868949 +2023-12-04,234.08000,237.85000,230.91000,237.39000,237.39000,1.00%,3448465 +2023-12-05,233.96000,239.07000,233.32800,238.97000,238.97000,0.67%,2576448 +2023-12-06,240.00000,244.64000,237.78900,239.42000,239.42000,0.19%,3754349 +2023-12-07,239.63000,240.71000,234.24000,240.17000,240.17000,0.31%,2477477 +2023-12-08,238.34000,243.49000,237.63000,242.55000,242.55000,0.99%,1886724 +2023-12-11,242.63000,249.28000,241.39000,246.97000,246.97000,1.82%,2774097 +2023-12-12,244.64000,250.29000,243.27000,248.55000,248.55000,0.64%,2977207 +2023-12-13,249.75000,253.30000,247.18000,252.04000,252.04000,1.40%,2648336 +2023-12-14,253.82500,257.37000,247.87000,252.68000,252.68000,0.25%,3820103 +2023-12-15,256.60000,260.76900,254.02000,260.08000,260.08000,2.93%,6019699 +2023-12-18,260.17000,261.81000,257.34000,259.80000,259.80000,-0.11%,2846824 +2023-12-19,260.12000,260.77000,256.24000,258.33000,258.33000,-0.57%,2714661 +2023-12-20,255.90000,259.57000,253.63000,253.95000,253.95000,-1.70%,2247840 +2023-12-21,254.25000,257.71000,250.61000,257.32000,257.32000,1.33%,3178049 +2023-12-22,256.97000,256.97000,253.76000,255.63000,255.63000,-0.66%,1801749 +2023-12-26,254.83000,258.24000,253.58300,257.87000,257.87000,0.88%,1814413 +2023-12-27,258.26500,259.54000,255.73000,257.32000,257.32000,-0.21%,1549801 +2023-12-28,257.41000,257.42000,255.11000,256.13000,256.13000,-0.46%,1025554 +2023-12-29,255.83000,257.18000,251.88000,255.32000,255.32000,-0.32%,1858884 +2024-01-02,251.47000,252.29000,243.03000,246.89000,246.89000,-3.30%,3756799 +2024-01-03,240.32000,248.83100,238.61000,244.36000,244.36000,-1.02%,3157582 +2024-01-04,246.00000,247.61000,243.64000,245.65000,245.65000,0.53%,2102955 +2024-01-05,245.00000,249.48000,244.65000,247.46000,247.46000,0.74%,2399430 +2024-01-08,251.90000,261.63900,251.56000,261.28000,261.28000,5.58%,4009166 +2024-01-09,265.69500,276.56000,264.99000,273.77000,273.77000,4.78%,6066917 +2024-01-10,274.87000,282.31500,274.87000,282.04000,282.04000,3.02%,4673987 +2024-01-11,284.00000,287.76000,280.35000,284.52000,284.52000,0.88%,3460716 +2024-01-12,287.00000,290.33000,282.51000,283.35000,283.35000,-0.41%,2534430 +2024-01-16,279.39000,287.20000,279.06000,286.29000,286.29000,1.04%,2690815 +2024-01-17,279.54000,283.23000,272.79900,276.27000,276.27000,-3.50%,4419699 +2024-01-18,281.67000,284.46000,279.17000,283.11000,283.11000,2.48%,2705868 +2024-01-19,285.00000,290.85000,283.80000,290.54000,290.54000,2.62%,3011195 +2024-01-22,300.48000,302.00000,295.37000,298.66000,298.66000,2.79%,4229365 +2024-01-23,298.17000,299.70000,291.70500,297.27000,297.27000,-0.47%,2989274 +2024-01-24,300.58000,307.55000,298.54000,300.28000,300.28000,1.01%,3803492 +2024-01-25,305.61000,306.30000,290.79000,293.46000,293.46000,-2.27%,4332878 +2024-01-26,290.49000,293.75000,286.75000,290.31000,290.31000,-1.07%,2811484 +2024-01-29,294.00000,300.70000,293.75000,300.67000,300.67000,3.57%,3131456 +2024-01-30,301.00000,302.61500,298.40000,301.35000,301.35000,0.23%,2147356 +2024-01-31,298.00000,300.11500,290.89000,292.50000,292.50000,-2.94%,2494130 +2024-02-01,296.14000,299.90000,294.17000,299.37000,299.37000,2.35%,1853575 +2024-02-02,299.75000,305.21000,296.71000,303.57000,303.57000,1.40%,2374546 +2024-02-05,305.00000,307.76600,295.57000,302.49000,302.49000,-0.36%,2481279 +2024-02-06,305.37000,307.77000,295.31000,302.11000,302.11000,-0.13%,2087639 +2024-02-07,307.73000,321.07000,306.71000,317.78000,317.78000,5.19%,4017353 +2024-02-08,316.71000,323.92900,314.03000,323.04000,323.04000,1.66%,2531147 +2024-02-09,330.00000,336.99000,326.43000,329.34000,329.34000,1.95%,3870002 +2024-02-12,329.70000,330.66800,320.63000,321.29000,321.29000,-2.44%,3414141 +2024-02-13,307.54000,326.34000,302.00000,322.44000,322.44000,0.36%,4531372 +2024-02-14,327.76000,334.90000,326.56000,334.55000,334.55000,3.76%,2394933 +2024-02-15,337.50000,338.45300,327.11300,331.38000,331.38000,-0.95%,2919881 +2024-02-16,331.79000,332.37000,325.13000,329.24000,329.24000,-0.65%,2123905 +2024-02-20,327.00000,327.00000,315.07000,323.71000,323.71000,-1.68%,4136727 +2024-02-21,283.03000,294.59900,273.16000,292.36000,292.36000,-9.68%,9067401 +2024-02-22,304.93000,313.66000,297.00000,310.91000,310.91000,6.34%,4797892 +2024-02-23,313.78000,317.00000,308.58000,311.49000,311.49000,0.19%,2965240 +2024-02-26,313.16000,323.31400,309.49000,321.03000,321.03000,3.06%,3884946 +2024-02-27,323.40000,329.09000,320.71000,321.21000,321.21000,0.06%,2790368 +2024-02-28,318.86000,321.69000,314.55000,320.94000,320.94000,-0.08%,2072571 +2024-02-29,324.91000,328.98000,321.07000,324.15000,324.15000,1.00%,3812125 +2024-03-01,319.25000,319.72000,309.12000,314.60000,314.60000,-2.95%,5837437 +2024-03-04,317.33000,317.99000,311.29000,313.81000,313.81000,-0.25%,4796556 +2024-03-05,307.53000,308.50000,289.80000,297.56000,297.56000,-5.18%,13249337 +2024-03-06,360.05000,365.00000,324.01000,329.57000,329.57000,10.76%,23050855 +2024-03-07,329.75000,331.85000,315.21000,329.68000,329.68000,0.03%,9729496 +2024-03-08,331.00000,341.74000,322.41000,322.85000,322.85000,-2.07%,6021347 +2024-03-11,319.15000,323.50000,316.00000,317.37000,317.37000,-1.70%,3275224 +2024-03-12,318.61000,333.81000,317.37000,329.27000,329.27000,3.75%,4131747 +2024-03-13,329.73000,334.82500,325.50000,332.17000,332.17000,0.88%,2712770 +2024-03-14,333.00000,337.78000,325.47500,328.59000,328.59000,-1.08%,2762044 +2024-03-15,325.58000,327.39000,315.60000,315.65000,315.65000,-3.94%,4483098 +2024-03-18,319.03000,322.37000,315.90000,321.06000,321.06000,1.71%,2736585 +2024-03-19,318.15000,321.48000,310.22000,320.86000,320.86000,-0.06%,2933639 +2024-03-20,321.00000,328.47000,318.06300,326.87000,326.87000,1.87%,2528767 +2024-03-21,325.89000,333.23000,322.05000,329.46000,329.46000,0.79%,3253370 +2024-03-22,327.73000,328.39000,319.55000,327.58000,327.58000,-0.57%,2601709 +2024-03-25,326.00000,329.25000,321.00000,324.76000,324.76000,-0.86%,1695203 +2024-03-26,326.00000,332.50000,323.86000,330.01000,330.01000,1.62%,2417720 +2024-03-27,333.34000,333.84000,317.56000,322.25000,322.25000,-2.35%,3175619 +2024-03-28,322.42000,327.65000,319.94000,320.59000,320.59000,-0.52%,2253051 +2024-04-01,321.00000,321.99000,313.72000,319.59000,319.59000,-0.31%,1731598 +2024-04-02,312.92000,319.71000,310.96000,319.55000,319.55000,-0.01%,2084704 +2024-04-03,316.57000,323.55000,314.48000,320.04000,320.04000,0.15%,2000897 +2024-04-04,324.30000,325.99000,308.88000,309.19000,309.19000,-3.39%,2614088 +2024-04-05,309.72000,317.50000,309.33000,315.50000,315.50000,2.04%,1736407 +2024-04-08,316.18000,316.64000,309.50000,313.73000,313.73000,-0.56%,1432596 +2024-04-09,314.99000,316.00000,308.63000,310.77000,310.77000,-0.94%,1847262 +2024-04-10,305.99000,315.08100,305.34000,312.53000,312.53000,0.57%,1938959 +2024-04-11,313.54000,317.90500,310.13500,317.80000,317.80000,1.69%,1868982 +2024-04-12,313.89000,314.87000,307.00000,309.05000,309.05000,-2.75%,2176260 +2024-04-15,310.03000,312.00000,298.39000,299.50000,299.50000,-3.09%,2571642 +2024-04-16,297.55000,301.65000,296.80000,299.15000,299.15000,-0.12%,1828324 +2024-04-17,304.00000,304.80000,291.71000,293.69000,293.69000,-1.83%,2290287 +2024-04-18,293.00000,297.50000,290.18000,294.10000,294.10000,0.14%,2099979 +2024-04-19,291.95000,292.73000,280.88000,282.64000,282.64000,-3.90%,3116556 +2024-04-22,285.74000,291.29000,281.40000,289.15000,289.15000,2.30%,2483448 +2024-04-23,292.21000,302.81000,292.17000,299.65000,299.65000,3.63%,2593003 +2024-04-24,303.60000,304.82000,294.74000,297.62000,297.62000,-0.68%,1656152 +2024-04-25,289.56000,299.85000,287.91000,298.02000,298.02000,0.13%,2022144 +2024-04-26,300.34000,305.78000,298.27000,304.07000,304.07000,2.03%,2007839 +2024-04-29,312.57000,313.86300,302.05000,304.04000,304.04000,-0.01%,1899630 +2024-04-30,302.00000,303.06500,292.33000,292.54000,292.54000,-3.78%,1930198 +2024-05-01,290.44000,302.50000,288.55000,295.44000,295.44000,0.99%,2090781 +2024-05-02,303.75500,307.94000,298.04300,303.54000,303.54000,2.74%,3920475 +2024-05-03,304.76000,311.55000,300.00000,310.21000,310.21000,2.20%,4080846 +2024-05-06,307.38000,317.90000,304.30000,317.81000,317.81000,2.45%,2903513 +2024-05-07,315.71000,321.51500,311.65000,312.55000,312.55000,-1.66%,3199029 +2024-05-08,311.88000,319.23000,308.57000,313.76000,313.76000,0.39%,2073120 +2024-05-09,313.03000,318.25000,309.38000,317.94000,317.94000,1.33%,2158362 +2024-05-10,320.00000,327.50000,318.39000,320.76000,320.76000,0.89%,2657401 +2024-05-13,325.00000,325.00000,316.63000,319.18000,319.18000,-0.49%,1894395 +2024-05-14,319.19000,330.79000,319.18000,329.55000,329.55000,3.25%,2948664 +2024-05-15,333.21000,344.37000,330.93000,343.12000,343.12000,4.12%,3143212 +2024-05-16,343.00000,344.08000,338.83000,339.06000,339.06000,-1.18%,2074703 +2024-05-17,340.00000,346.28000,338.71000,345.93000,345.93000,2.03%,2044947 +2024-05-20,346.00000,349.59000,344.65000,348.75000,348.75000,0.82%,2174968 +2024-05-21,343.05500,351.65000,340.52000,349.32000,349.32000,0.16%,2099274 +2024-05-22,350.00000,352.94000,342.86000,345.42000,345.42000,-1.12%,1907478 +2024-05-23,350.00000,350.41000,341.27500,342.35000,342.35000,-0.89%,1835951 +2024-05-24,342.67000,355.75000,340.81000,351.47000,351.47000,2.66%,2669970 +2024-05-28,358.64000,358.84000,343.11000,346.82000,346.82000,-1.32%,3235348 +2024-05-29,342.01000,353.54000,341.96000,349.52000,349.52000,0.78%,2638946 +2024-05-30,346.15000,346.63000,314.13000,315.92000,315.92000,-9.61%,6159415 +2024-05-31,329.76000,329.77000,306.50000,313.67000,313.67000,-0.71%,5401839 +2024-06-03,319.37000,319.48000,305.11000,308.69000,308.69000,-1.59%,4364745 +2024-06-04,310.00000,312.38000,303.50500,305.58000,305.58000,-1.01%,8475423 +2024-06-05,334.61000,342.59000,316.39000,342.18000,342.18000,11.98%,16035592 +2024-06-06,342.93000,349.34000,336.19000,340.49000,340.49000,-0.49%,4683531 +2024-06-07,343.00000,349.92000,337.13000,349.12000,349.12000,2.53%,5096773 +2024-06-10,367.10000,384.98000,367.10000,374.57000,374.57000,7.29%,15610506 +2024-06-11,372.86000,385.00000,370.14000,384.63000,384.63000,2.69%,7011687 +2024-06-12,390.25000,390.70500,378.87000,387.37000,387.37000,0.71%,5827847 +2024-06-13,387.85000,389.89000,380.94000,382.81000,382.81000,-1.18%,3969535 +2024-06-14,382.00000,388.34500,381.15000,385.43500,385.43500,0.69%,3415030 +2024-06-17,382.75000,394.64000,376.55000,390.43000,390.43000,1.30%,4853082 +2024-06-18,390.00000,393.29000,386.66000,389.51000,389.51000,-0.24%,4092806 +2024-06-20,390.26000,393.25000,379.20000,382.14000,382.14000,-1.89%,5848018 +2024-06-21,380.63000,381.00000,370.70000,380.63000,380.63000,-0.40%,54077448 +2024-06-24,375.10000,381.76000,374.00000,377.93000,377.93000,-0.71%,5400883 +2024-06-25,379.75000,387.81000,379.54500,386.76000,386.76000,2.34%,3203103 +2024-06-26,385.59000,387.51000,379.75000,380.37000,380.37000,-1.65%,2952106 +2024-06-27,381.00000,391.54000,379.94000,387.29000,387.29000,1.82%,3666301 +2024-06-28,389.33000,393.29000,381.78200,383.19000,383.19000,-1.06%,8480459 +2024-07-01,385.28000,392.74000,377.92000,392.15000,392.15000,2.34%,2880233 +2024-07-02,382.27000,387.16500,381.47000,385.05000,385.05000,-1.81%,3242721 +2024-07-03,384.25000,390.08000,382.38300,387.18000,387.18000,0.55%,1456774 +2024-07-05,387.87000,391.46500,385.31000,389.68000,389.68000,0.65%,1908993 +2024-07-08,390.36800,397.12000,379.79000,390.71000,390.71000,0.26%,2976524 +2024-07-09,392.51000,398.32700,383.20000,385.88000,385.88000,-1.24%,2973776 +2024-07-10,385.00000,385.02000,365.59000,374.45000,374.45000,-2.96%,5826675 +2024-07-11,375.69000,379.78000,367.50000,370.43000,370.43000,-1.07%,3125545 +2024-07-12,368.20000,374.49000,367.75500,371.32000,371.32000,0.24%,2609680 +2024-07-15,371.67000,383.57000,364.21000,377.37000,377.37000,1.63%,3522353 +2024-07-16,378.24000,379.33500,368.50000,369.05000,369.05000,-2.20%,2606326 +2024-07-17,360.00000,363.59700,350.72000,354.94000,354.94000,-3.82%,3498744 +2024-07-18,351.74000,352.20000,336.34000,343.05000,343.05000,-3.35%,4552844 +2024-07-19,294.51000,316.75000,290.10000,304.96000,304.96000,-11.10%,42145705 +2024-07-22,285.01000,285.01000,261.59000,263.91000,263.91000,-13.46%,49567460 +2024-07-23,269.02000,277.00000,258.77000,268.88000,268.88000,1.88%,33583140 +2024-07-24,270.00000,275.44000,257.36000,258.14000,258.14000,-3.99%,14736257 +2024-07-25,258.39000,262.79000,250.22000,254.15000,254.15000,-1.55%,10511407 +2024-07-26,259.95000,260.54000,251.26000,256.16000,256.16000,0.79%,9584374 +2024-07-29,259.51000,265.50000,257.45000,258.81000,258.81000,1.03%,11792161 +2024-07-30,247.55000,248.33000,226.22000,233.65000,233.65000,-9.72%,25824890 +2024-07-31,234.67000,236.91000,228.21000,231.96000,231.96000,-0.72%,11980416 +2024-08-01,232.00000,232.20000,221.66000,224.22000,224.22000,-3.34%,9914249 +2024-08-02,217.15000,221.47500,211.14000,217.89000,217.89000,-2.82%,8978108 +2024-08-05,201.53500,224.12000,200.81000,222.05000,222.05000,1.91%,10942170 +2024-08-06,230.19000,235.24000,221.56000,231.69000,231.69000,4.34%,10613352 +2024-08-07,238.37000,243.50000,230.10000,230.67000,230.67000,-0.44%,9349020 +2024-08-08,233.88000,242.04000,229.72000,240.52000,240.52000,4.27%,6675030 +2024-08-09,242.18000,246.01000,238.80000,240.90000,240.90000,0.16%,5938890 +2024-08-12,242.00000,242.87000,235.60000,239.34000,239.34000,-0.65%,3729356 +2024-08-13,242.00000,248.97000,240.00500,248.11000,248.11000,3.66%,5126822 +2024-08-14,250.00000,258.96000,249.25600,256.22000,256.22000,3.27%,5713851 +2024-08-15,260.25000,263.65000,257.52000,260.49000,260.49000,1.67%,5898052 +2024-08-16,260.44000,262.64000,257.85000,262.54000,262.54000,0.79%,3495619 +2024-08-19,264.00000,270.98000,262.60000,266.78000,266.78000,1.61%,5466582 +2024-08-20,269.36000,270.12000,264.39500,266.53000,266.53000,-0.09%,3876506 +2024-08-21,267.01000,274.42000,265.64300,273.21000,273.21000,2.51%,5258378 +2024-08-22,275.24000,278.50000,267.23000,267.64000,267.64000,-2.04%,4420682 +2024-08-23,270.10000,273.60000,266.81000,271.54000,271.54000,1.46%,3248578 +2024-08-26,271.06000,271.74000,265.27000,265.87000,265.87000,-2.09%,3558430 +2024-08-27,261.81000,270.43000,260.75000,269.83000,269.83000,1.49%,3686884 +2024-08-28,269.80000,270.72000,261.48000,264.20000,264.20000,-2.09%,7072615 +2024-08-29,262.01000,285.73000,261.33000,271.67000,271.67000,2.83%,13100246 +2024-08-30,277.78000,284.11000,273.35000,277.28000,277.28000,2.07%,6616984 +2024-09-03,275.78000,277.51000,265.29000,266.60000,266.60000,-3.85%,5503169 +2024-09-04,260.44000,267.19800,258.41000,259.32000,259.32000,-2.73%,4336415 +2024-09-05,255.40000,259.00000,252.67000,256.43000,256.43000,-1.11%,3928010 +2024-09-06,255.80000,257.40000,244.49000,246.39000,246.39000,-3.92%,4320084 +2024-09-09,249.11500,249.50000,244.17000,246.58000,246.58000,0.08%,3198183 +2024-09-10,248.75000,250.33000,243.55000,247.74000,247.74000,0.47%,2199249 +2024-09-11,247.73000,254.58000,242.25000,253.53000,253.53000,2.34%,2666064 +2024-09-12,255.68000,258.38100,252.48000,257.10000,257.10000,1.41%,2650377 +2024-09-13,257.00000,261.58000,256.00000,259.13000,259.13000,0.79%,2133928 +2024-09-16,260.77000,270.05000,259.35000,267.81000,267.81000,3.35%,3698598 +2024-09-17,270.20000,272.40000,267.32000,268.72000,268.72000,0.34%,2775360 +2024-09-18,269.49000,272.02000,263.45000,267.12000,267.12000,-0.60%,3178616 +2024-09-19,276.00000,283.99000,273.75000,277.38000,277.38000,3.84%,6219013 +2024-09-20,284.13000,300.45000,283.88000,299.85000,299.85000,8.10%,17875087 +2024-09-23,297.78000,302.15800,292.57000,293.14000,293.14000,-2.24%,5519314 +2024-09-24,294.89000,295.40000,285.28000,288.54000,288.54000,-1.57%,4110711 +2024-09-25,290.00000,291.73000,285.54000,286.47000,286.47000,-0.72%,2953459 +2024-09-26,291.25000,292.37500,277.88000,281.48000,281.48000,-1.74%,4532124 +2024-09-27,283.80000,286.45000,281.15000,285.86000,285.86000,1.56%,2896384 +2024-09-30,284.00000,285.41000,278.20000,280.47000,280.47000,-1.89%,2857467 +2024-10-01,282.26000,282.97400,272.67000,275.15000,275.15000,-1.90%,3122617 +2024-10-02,274.88500,282.15000,274.86200,280.24000,280.24000,1.85%,2592597 +2024-10-03,279.00000,286.90000,278.56000,283.75000,283.75000,1.25%,3336433 +2024-10-04,288.16000,292.56000,283.80000,292.24000,292.24000,2.99%,3121193 +2024-10-07,291.00000,293.00000,285.79000,286.97000,286.97000,-1.80%,2314277 +2024-10-08,287.88000,295.25000,286.78000,293.01000,293.01000,2.10%,2886340 +2024-10-09,293.74000,298.77000,292.50000,298.34000,298.34000,1.82%,2534356 +2024-10-10,297.72000,315.53000,297.00000,314.92000,314.92000,5.56%,7859939 +2024-10-11,314.92000,322.59000,313.00000,320.21000,320.21000,1.68%,4606840 +2024-10-14,321.57000,323.94000,309.60000,310.52000,310.52000,-3.03%,4474222 +2024-10-15,309.55000,310.52000,300.69000,302.31000,302.31000,-2.64%,3765376 +2024-10-16,303.85000,307.20500,299.27000,306.24000,306.24000,1.30%,2889214 +2024-10-17,310.00000,313.74000,306.24000,310.34000,310.34000,1.34%,3078372 +2024-10-18,310.34000,313.88000,306.81000,310.15000,310.15000,-0.06%,2897118 +2024-10-21,309.66000,316.99800,308.11000,309.55000,309.55000,-0.19%,3293498 +2024-10-22,309.00000,311.56000,304.26000,308.51000,308.51000,-0.34%,2259224 +2024-10-23,307.14000,308.06600,298.32000,299.30000,299.30000,-2.99%,3102929 +2024-10-24,302.11000,305.90700,301.00000,304.47000,304.47000,1.73%,1980863 +2024-10-25,305.22000,311.35000,295.13000,300.62000,300.62000,-1.26%,6045774 +2024-10-28,301.14500,305.00000,295.31000,301.32000,301.32000,0.23%,3464812 +2024-10-29,303.24000,313.15000,300.40000,310.94000,310.94000,3.19%,3454798 +2024-10-30,311.50000,315.47600,307.13500,307.45000,307.45000,-1.12%,2083756 +2024-10-31,306.12000,307.40500,294.68000,296.87000,296.87000,-3.44%,3475702 +2024-11-01,296.79000,304.38000,295.71000,303.13000,303.13000,2.11%,2975940 +2024-11-04,300.52000,302.93000,295.08000,298.88000,298.88000,-1.40%,2321877 +2024-11-05,300.00000,308.89000,298.61700,307.58000,307.58000,2.91%,2259972 +2024-11-06,317.17000,324.66400,316.75000,320.00000,320.00000,4.04%,4227701 +2024-11-07,322.50000,333.22000,320.45100,330.78000,330.78000,3.37%,3575191 +2024-11-08,330.55000,333.15000,323.24000,330.03000,330.03000,-0.23%,2845710 +2024-11-11,334.00000,342.79000,331.88000,342.42000,342.42000,3.75%,3345408 +2024-11-12,339.81000,343.89000,336.52500,343.50000,343.50000,0.32%,3183733 +2024-11-13,345.60000,359.45000,344.09000,347.88000,347.88000,1.28%,4745735 +2024-11-14,347.89000,351.09000,343.53000,344.36000,344.36000,-1.01%,2582053 +2024-11-15,340.40000,343.01000,332.75000,336.75000,336.75000,-2.21%,3460547 +2024-11-18,339.97000,347.30000,336.75000,342.97000,342.97000,1.85%,2386916 +2024-11-19,341.54000,354.34000,338.52900,353.29000,353.29000,3.01%,3169518 +2024-11-20,357.31000,357.31000,344.46600,350.15000,350.15000,-0.89%,2499882 +2024-11-21,354.50000,362.40000,351.50000,357.55000,357.55000,2.11%,4553885 +2024-11-22,359.68000,372.56000,357.95000,372.26000,372.26000,4.11%,3442549 +2024-11-25,375.00000,377.42000,360.78000,363.68000,363.68000,-2.30%,5022833 +2024-11-26,363.00000,367.35000,359.25000,364.30000,364.30000,0.17%,6951313 +2024-11-27,359.22000,359.22000,340.52000,347.59000,347.59000,-4.59%,10807689 +2024-11-29,349.50000,350.16000,344.72000,345.97000,345.97000,-0.47%,2425516 +2024-12-02,344.90000,354.34000,336.56000,346.80000,346.80000,0.24%,5465262 +2024-12-03,345.00000,351.95000,343.40000,349.95000,349.95000,0.91%,3581893 +2024-12-04,353.10000,366.44000,348.50000,364.16000,364.16000,4.06%,5063900 +2024-12-05,361.20000,366.25000,358.60000,364.84000,364.84000,0.19%,3191231 +2024-12-06,364.00000,371.27000,360.99000,365.65000,365.65000,0.22%,3238116 +2024-12-09,365.65000,366.59000,351.77000,353.60000,353.60000,-3.30%,2852556 +2024-12-10,353.60000,357.26000,344.60000,346.77500,346.77500,-1.93%,2419344 +2024-12-11,348.19000,364.90000,348.19000,362.97000,362.97000,4.67%,3528865 +2024-12-12,360.47000,365.84000,357.55000,365.50000,365.50000,0.70%,2189780 +2024-12-13,366.00000,370.29000,361.52000,368.02000,368.02000,0.69%,3119049 +2024-12-16,368.76000,389.00000,364.89000,388.20000,388.20000,5.48%,5181794 +2024-12-17,386.75000,388.00000,373.24000,376.42000,376.42000,-3.03%,3889972 +2024-12-18,376.42000,379.18200,345.46600,349.18000,349.18000,-7.24%,4824419 +2024-12-19,364.93000,365.00000,349.75000,351.03000,351.03000,0.53%,4375857 +2024-12-20,347.00000,365.44000,345.05000,362.29000,362.29000,3.21%,5221067 +2024-12-23,358.49000,365.73000,354.23000,361.50000,361.50000,-0.22%,2752298 +2024-12-24,361.07000,366.00000,359.26000,365.79000,365.79000,1.19%,1289659 +2024-12-26,365.75000,366.64000,361.94000,365.08000,365.08000,-0.19%,1232424 +2024-12-27,361.15000,361.92000,349.85000,354.99000,354.99000,-2.76%,3345360 +2024-12-30,347.61000,352.87500,344.34000,349.31000,349.31000,-1.60%,2465392 +2024-12-31,351.86000,351.86000,339.72000,342.16000,342.16000,-2.05%,2237245 +2025-01-02,346.52000,350.50000,341.03700,347.34000,347.34000,1.51%,2716738 +2025-01-03,349.23000,359.69000,348.00000,359.02000,359.02000,3.36%,2663914 +2025-01-06,362.50000,368.39000,356.03000,366.36000,366.36000,2.04%,2899168 +2025-01-07,366.06000,370.37000,354.12500,359.93000,359.93000,-1.76%,2646820 +2025-01-08,356.19400,365.06500,351.31000,358.72000,358.72000,-0.34%,2549795 +2025-01-10,354.91000,354.91000,343.99000,348.84000,348.84000,-2.75%,2831718 +2025-01-13,342.86500,345.17000,335.55000,341.46000,341.46000,-2.12%,3337895 +2025-01-14,344.99500,351.97200,343.25000,348.04000,348.04000,1.93%,2535250 +2025-01-15,355.00000,365.27100,352.96000,362.02000,362.02000,4.02%,2882115 +2025-01-16,366.26000,369.01800,360.66000,363.38000,363.38000,0.38%,2444894 +2025-01-17,370.14000,370.95000,349.55000,357.00000,357.00000,-1.76%,4869940 +2025-01-21,360.87000,370.00000,358.30000,366.41000,366.41000,2.64%,2686011 +2025-01-22,368.76000,381.49000,363.00000,377.98000,377.98000,3.16%,3608945 +2025-01-23,376.81000,377.95000,371.84000,377.70000,377.70000,-0.07%,2378997 +2025-01-24,378.30000,384.30000,373.67000,374.92000,374.92000,-0.74%,2281670 +2025-01-27,366.50000,382.45000,359.66000,373.75000,373.75000,-0.31%,3783451 +2025-01-28,372.67000,411.30000,372.57000,408.68000,408.68000,9.35%,8247214 +2025-01-29,404.35000,404.35000,390.22000,397.07000,397.07000,-2.84%,4279542 +2025-01-30,399.73000,403.08000,390.85000,396.87000,396.87000,-0.05%,2785193 +2025-01-31,398.40000,408.10000,397.35000,398.07000,398.07000,0.30%,3126181 +2025-02-03,386.94500,399.94000,384.24000,397.57000,397.57000,-0.13%,3555177 +2025-02-04,396.52000,408.44000,396.00000,407.52000,407.52000,2.50%,2865656 +2025-02-05,408.00000,419.39000,405.02000,417.22000,417.22000,2.38%,3111415 +2025-02-06,415.50000,421.62500,413.72400,420.51000,420.51000,0.79%,2413319 +2025-02-07,424.00000,431.32500,419.32000,421.59000,421.59000,0.26%,3501532 +2025-02-10,424.77500,431.90400,424.48500,428.92000,428.92000,1.74%,2258831 +2025-02-11,426.65000,434.78400,424.08000,431.64000,431.64000,0.63%,2323787 +2025-02-12,425.20000,437.59600,424.21000,434.63000,434.63000,0.69%,2010961 +2025-02-13,435.00000,454.13000,432.19700,453.77000,453.77000,4.40%,3681273 +2025-02-14,449.47000,453.46000,442.87000,451.74000,451.74000,-0.45%,2845458 +2025-02-18,451.67000,455.44000,445.27000,455.36000,455.36000,0.80%,2753358 +2025-02-19,455.36000,455.59000,444.58000,450.14000,450.14000,-1.15%,2415246 +2025-02-20,441.92000,442.73000,418.31000,436.14000,436.14000,-3.11%,4768919 +2025-02-21,428.86000,433.23000,404.54000,406.68000,406.68000,-6.75%,5598247 +2025-02-24,405.49000,405.90000,382.34000,391.72000,391.72000,-3.68%,5384438 +2025-02-25,387.27000,389.00000,369.31000,379.75000,379.75000,-3.06%,4503796 +2025-02-26,384.69000,401.70000,381.74700,394.56000,394.56000,3.90%,3431516 +2025-02-27,401.64000,406.53000,380.00000,380.24000,380.24000,-3.63%,3223079 +2025-02-28,379.00000,390.52000,377.38000,389.66000,389.66000,2.48%,3773054 +2025-03-03,399.00000,404.60000,378.34000,382.73000,382.73000,-1.78%,5065041 +2025-03-04,376.97500,396.16000,370.58000,390.16000,390.16000,1.94%,8045095 +2025-03-05,361.68000,367.32000,343.00000,365.44000,365.44000,-6.34%,15958069 +2025-03-06,356.58000,371.72000,345.82000,347.73000,347.73000,-4.85%,5613653 +2025-03-07,344.56000,347.73000,318.04000,333.50000,333.50000,-4.09%,6869351 +2025-03-10,322.65000,323.94500,303.79000,308.86000,308.86000,-7.39%,6920336 +2025-03-11,310.41000,339.00000,308.00000,329.75000,329.75000,6.76%,8352494 +2025-03-12,343.59000,347.73000,336.76000,346.76000,346.76000,5.16%,5123896 +2025-03-13,346.57000,347.83500,330.62500,332.53000,332.53000,-4.10%,4349585 +2025-03-14,338.51000,354.50000,337.14000,353.73500,353.73500,6.38%,4365504 +2025-03-17,353.00000,370.86000,352.56600,364.83000,364.83000,3.14%,4255117 +2025-03-18,362.10000,368.46700,356.71000,363.15000,363.15000,-0.46%,3185578 +2025-03-19,366.22000,381.26000,362.25600,375.05000,375.05000,3.28%,4056608 +2025-03-20,371.28000,377.49000,364.46000,369.03000,369.03000,-1.61%,2883038 +2025-03-21,358.91000,372.19000,353.03000,362.24000,362.24000,-1.84%,8119531 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CSCO-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CSCO-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..b06107bde7b7329332f485f4f78823e84d8499fe --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CSCO-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,28.29000,28.57000,27.99000,28.00000,20.47500,-1.43%,23263559 +2015-03-25,27.92000,28.09000,27.46000,27.46000,20.08000,-1.93%,27158706 +2015-03-26,27.19000,27.30500,26.62000,27.09000,19.81000,-1.35%,48928133 +2015-03-27,27.07000,27.21000,26.94000,27.13000,19.83900,0.15%,20464472 +2015-03-30,27.22000,27.75000,27.22000,27.65000,20.21900,1.92%,29056308 +2015-03-31,27.34000,27.69000,27.28000,27.52500,20.28200,-0.45%,29258328 +2015-04-01,27.31000,27.63800,27.10000,27.25000,20.07900,-1.00%,22420534 +2015-04-02,27.22000,27.50000,27.13000,27.13000,19.99000,-0.44%,19527211 +2015-04-06,26.96000,27.32000,26.84000,27.22000,20.05700,0.33%,20004043 +2015-04-07,27.20000,27.56000,27.13000,27.39000,20.18200,0.62%,16861751 +2015-04-08,27.37000,27.66000,27.37000,27.55000,20.30000,0.58%,19076426 +2015-04-09,27.59000,27.74000,27.42000,27.62500,20.35500,0.27%,16684501 +2015-04-10,27.58000,28.08000,27.56000,28.04000,20.66100,1.50%,24634578 +2015-04-13,27.99000,28.28000,27.94000,27.98000,20.61700,-0.21%,22769580 +2015-04-14,28.00000,28.06000,27.68000,27.81000,20.49200,-0.61%,19296326 +2015-04-15,28.10000,28.42000,27.97000,28.25000,20.81600,1.58%,31160911 +2015-04-16,28.19000,28.63800,28.10000,28.60000,21.07400,1.24%,29863528 +2015-04-17,28.26000,28.40000,27.90000,27.91500,20.56900,-2.40%,36904655 +2015-04-20,28.16000,28.63000,28.16000,28.48000,20.98500,2.02%,21921809 +2015-04-21,28.72000,28.92000,28.66000,28.69000,21.14000,0.74%,23956868 +2015-04-22,28.67000,28.79000,28.42000,28.62000,21.08800,-0.24%,19111703 +2015-04-23,28.40000,28.82000,28.20000,28.67500,21.12900,0.19%,22230105 +2015-04-24,29.19000,29.28000,28.67000,28.82000,21.23600,0.51%,27145555 +2015-04-27,28.88000,29.03000,28.71000,28.89000,21.28700,0.24%,22952006 +2015-04-28,28.80000,29.33000,28.76000,29.32000,21.60400,1.49%,24315253 +2015-04-29,29.06000,29.25000,28.90000,29.05000,21.40500,-0.92%,22463654 +2015-04-30,28.85000,29.01500,28.68000,28.83000,21.24300,-0.76%,26514496 +2015-05-01,28.81000,29.20000,28.78000,29.13000,21.46400,1.04%,18935955 +2015-05-04,29.08000,29.36000,29.07000,29.17000,21.49400,0.14%,16484128 +2015-05-05,29.17000,29.21000,28.83500,28.89000,21.28700,-0.96%,22463800 +2015-05-06,28.90000,29.07500,28.69000,28.97000,21.34600,0.28%,23571965 +2015-05-07,28.99000,29.12000,28.74000,28.80500,21.22500,-0.57%,22643831 +2015-05-08,28.99000,29.37000,28.99000,29.23000,21.53800,1.48%,22572376 +2015-05-11,29.50000,29.79000,29.20000,29.21000,21.52300,-0.07%,27045187 +2015-05-12,29.07000,29.44000,28.80000,29.23000,21.53800,0.07%,31760956 +2015-05-13,29.14000,29.46500,29.13000,29.35000,21.62600,0.41%,38263966 +2015-05-14,29.29000,29.66000,28.96500,29.05000,21.40500,-1.02%,56696268 +2015-05-15,29.24000,29.82000,29.16000,29.55000,21.77400,1.72%,37677292 +2015-05-18,29.42000,29.90000,29.42000,29.76000,21.92800,0.71%,23953043 +2015-05-19,29.87000,29.90000,29.63000,29.73500,21.91000,-0.08%,18926264 +2015-05-20,29.80000,29.85000,29.53000,29.62000,21.82500,-0.39%,19410906 +2015-05-21,29.61000,29.76500,29.43000,29.43000,21.68500,-0.64%,20806934 +2015-05-22,29.39000,29.45000,29.26000,29.26000,21.56000,-0.58%,20079663 +2015-05-26,29.19000,29.25000,28.75000,28.95000,21.33200,-1.06%,25877100 +2015-05-27,29.06000,29.48000,29.02000,29.31000,21.59700,1.24%,23959933 +2015-05-28,29.34000,29.56000,29.16000,29.35000,21.62600,0.14%,5285943 +2015-05-29,29.32000,29.59000,29.20000,29.31000,21.59700,-0.14%,8999837 +2015-06-01,29.60000,29.62000,29.05000,29.18000,21.50100,-0.44%,23799371 +2015-06-02,29.09000,29.27000,28.95000,29.08000,21.42700,-0.34%,15995587 +2015-06-03,29.21000,29.29500,29.05000,29.09000,21.43500,0.03%,20536900 +2015-06-04,28.90000,29.10000,28.54000,28.61000,21.08100,-1.65%,26774517 +2015-06-05,28.55000,28.71000,28.49000,28.58000,21.05900,-0.10%,25357935 +2015-06-08,28.67000,28.70000,28.23000,28.27500,20.83400,-1.07%,19011738 +2015-06-09,28.27000,28.42000,28.01000,28.24000,20.80800,-0.12%,15527495 +2015-06-10,28.47000,28.91000,28.27000,28.66000,21.11800,1.49%,26223345 +2015-06-11,28.75000,29.22000,28.75000,28.86000,21.26500,0.70%,24387127 +2015-06-12,28.66000,28.67000,28.31000,28.54000,21.02900,-1.11%,21919545 +2015-06-15,28.23000,28.52000,28.11000,28.48000,20.98500,-0.21%,25722123 +2015-06-16,28.35000,28.79000,28.28000,28.71000,21.15500,0.81%,16920270 +2015-06-17,28.84000,29.04000,28.66000,28.93000,21.31700,0.77%,20959035 +2015-06-18,28.85000,29.35000,28.82000,29.21000,21.52300,0.97%,24156052 +2015-06-19,29.24000,29.32000,28.94000,29.03000,21.39000,-0.62%,31970053 +2015-06-22,29.10000,29.21500,28.82000,28.94000,21.32400,-0.31%,20160009 +2015-06-23,29.00000,29.03600,28.62000,28.78500,21.21000,-0.54%,21041320 +2015-06-24,28.79000,28.85000,28.49000,28.51000,21.00700,-0.96%,20978767 +2015-06-25,28.56000,28.65000,28.38000,28.40000,20.92600,-0.39%,14606105 +2015-06-26,28.49000,28.49000,28.01000,28.28000,20.83800,-0.42%,28087785 +2015-06-29,27.99000,28.11000,27.50000,27.54000,20.29300,-2.62%,31838316 +2015-06-30,27.83000,27.83000,27.33000,27.46000,20.23400,-0.29%,31236844 +2015-07-01,27.42000,27.50000,27.07000,27.35000,20.30700,-0.40%,24461290 +2015-07-02,27.37000,27.57000,27.29000,27.33000,20.29200,-0.07%,15635547 +2015-07-06,27.00000,27.26000,26.89000,27.22000,20.21100,-0.40%,22858247 +2015-07-07,27.22000,27.45000,26.88500,27.36000,20.31500,0.51%,25436748 +2015-07-08,27.08000,27.16000,26.84000,26.99000,20.04000,-1.35%,27863352 +2015-07-09,27.38000,27.45000,26.90000,26.91000,19.98100,-0.30%,20129736 +2015-07-10,27.27000,27.36000,27.04000,27.28000,20.25500,1.37%,16079311 +2015-07-13,27.49000,27.80000,27.42000,27.79000,20.63400,1.87%,20623079 +2015-07-14,27.87000,28.04000,27.70000,28.03000,20.81200,0.86%,20932759 +2015-07-15,27.86000,28.24000,27.81000,28.11000,20.87200,0.29%,23378353 +2015-07-16,28.24000,28.42000,28.21000,28.32000,21.02800,0.75%,21058128 +2015-07-17,28.27000,28.31000,27.96500,28.18000,20.92400,-0.49%,24248902 +2015-07-20,28.13000,28.16000,27.88000,28.03000,20.81200,-0.53%,19477041 +2015-07-21,27.96000,28.25000,27.79000,27.84000,20.67100,-0.68%,23874026 +2015-07-22,27.83000,28.06000,27.44000,27.53000,20.44100,-1.11%,26889222 +2015-07-23,27.70000,28.25000,27.57500,28.01000,20.79700,1.74%,34103205 +2015-07-24,28.45000,28.77000,28.38000,28.40000,21.08700,1.39%,39471714 +2015-07-27,28.31000,28.56000,28.19000,28.21000,20.94600,-0.67%,30914429 +2015-07-28,28.34000,28.35000,27.85000,28.21000,20.94600,,23573236 +2015-07-29,28.20000,28.52000,28.02000,28.40000,21.08700,0.67%,21419884 +2015-07-30,28.22000,28.46000,28.20000,28.30000,21.01300,-0.35%,17458084 +2015-07-31,28.39000,28.56000,28.16000,28.42000,21.10200,0.42%,20375986 +2015-08-03,28.41000,28.59000,28.11000,28.36000,21.05700,-0.21%,17450923 +2015-08-04,28.22000,28.46000,27.89000,28.03000,20.81200,-1.16%,18578117 +2015-08-05,28.11000,28.60000,28.10000,28.27000,20.99000,0.86%,18926022 +2015-08-06,28.37000,28.67000,28.00000,28.21000,20.94600,-0.21%,20143763 +2015-08-07,28.17000,28.23000,27.90000,28.15000,20.90100,-0.21%,16039411 +2015-08-10,28.48000,28.70000,28.27000,28.59000,21.22800,1.56%,23740009 +2015-08-11,28.24000,28.39000,27.85000,28.02000,20.80500,-1.99%,25391904 +2015-08-12,27.80000,28.10000,27.41000,27.90000,20.71600,-0.43%,42151915 +2015-08-13,28.78000,29.20500,28.69000,28.70000,21.31000,2.87%,61153978 +2015-08-14,28.78000,29.05000,28.75000,29.03000,21.55500,1.15%,24890756 +2015-08-17,28.65000,28.96500,28.51000,28.82500,21.40200,-0.71%,21263997 +2015-08-18,28.71000,28.72000,28.18000,28.25000,20.97600,-1.99%,32210431 +2015-08-19,28.10000,28.24000,27.72000,27.80000,20.64100,-1.59%,30023909 +2015-08-20,27.56000,27.75000,27.04000,27.04000,20.07700,-2.73%,37889402 +2015-08-21,26.88000,27.34000,26.47000,26.47000,19.65400,-2.11%,48502400 +2015-08-24,24.89000,26.08000,23.03000,25.19000,18.70400,-4.84%,61666993 +2015-08-25,25.94000,25.99000,24.60000,24.62000,18.28000,-2.26%,40610051 +2015-08-26,25.28000,25.74000,24.70500,25.68000,19.06700,4.31%,54783233 +2015-08-27,25.98000,26.19000,25.61000,26.17000,19.43100,1.91%,36504711 +2015-08-28,25.91000,26.05000,25.82000,26.00000,19.30500,-0.65%,26918859 +2015-08-31,25.94000,26.11000,25.74000,25.88000,19.21600,-0.46%,32388255 +2015-09-01,25.22000,25.62000,25.01000,25.12000,18.65200,-2.94%,32705393 +2015-09-02,25.55000,25.66000,25.08000,25.65000,19.04500,2.11%,27925308 +2015-09-03,25.88000,26.15000,25.73000,25.90000,19.23100,0.97%,27958365 +2015-09-04,25.42000,25.65000,25.35000,25.52000,18.94900,-1.47%,26904250 +2015-09-08,25.98000,26.33000,25.91000,26.30000,19.52800,3.06%,20932880 +2015-09-09,26.50000,26.73000,25.88000,25.94000,19.26000,-1.37%,25032342 +2015-09-10,25.90000,26.49000,25.84500,26.26000,19.49800,1.23%,26424581 +2015-09-11,26.00000,26.18000,25.81000,26.02000,19.32000,-0.91%,21529112 +2015-09-14,26.15000,26.17000,25.66000,25.70000,19.08200,-1.23%,18636396 +2015-09-15,25.56000,26.08000,25.56000,25.98000,19.29000,1.09%,20479406 +2015-09-16,26.07000,26.10000,25.85000,26.07000,19.35700,0.35%,21245275 +2015-09-17,25.96000,26.28000,25.81000,25.88000,19.21600,-0.73%,25409636 +2015-09-18,25.57000,25.74000,25.25000,25.54000,18.96300,-1.31%,40020051 +2015-09-21,25.45000,25.82000,25.35000,25.54000,18.96300,,21945645 +2015-09-22,25.06000,25.21000,24.97000,25.14000,18.66600,-1.57%,21305238 +2015-09-23,25.22000,25.31000,25.01000,25.28000,18.77000,0.56%,18804158 +2015-09-24,25.09000,25.50000,24.92000,25.41000,18.86700,0.51%,35598016 +2015-09-25,25.81000,26.29500,25.80000,26.02500,19.32300,2.42%,37618273 +2015-09-28,25.83000,26.02000,25.59000,25.66000,19.05200,-1.40%,26850706 +2015-09-29,25.64000,25.93000,25.56000,25.64000,19.03800,-0.08%,27095642 +2015-09-30,26.00000,26.38000,25.88000,26.24500,19.48700,2.36%,31067238 +2015-10-01,26.05000,26.15500,25.55000,25.73000,19.26000,-1.96%,26933244 +2015-10-02,25.40000,25.79000,25.34000,25.76000,19.28300,0.12%,34910695 +2015-10-05,26.04000,26.98000,25.97000,26.85000,20.09900,4.23%,30217882 +2015-10-06,27.03000,27.47000,26.98000,27.23000,20.38300,1.42%,34609939 +2015-10-07,27.52000,27.95000,27.00000,27.54000,20.61500,1.14%,29749725 +2015-10-08,27.51000,28.02000,27.43000,27.91000,20.89200,1.34%,22500248 +2015-10-09,28.01000,28.15000,27.82400,27.91000,20.89200,,22125821 +2015-10-12,27.93000,28.10000,27.76000,27.96000,20.93000,0.18%,14486035 +2015-10-13,27.75000,27.95000,27.74000,27.85000,20.84700,-0.39%,15107154 +2015-10-14,27.75000,27.90000,27.59000,27.82000,20.82500,-0.11%,20144012 +2015-10-15,28.10000,28.19000,27.87000,28.15000,21.07200,1.19%,18996867 +2015-10-16,28.34000,28.35000,28.00000,28.25000,21.14700,0.36%,19948295 +2015-10-19,28.12000,28.29000,27.94000,28.25000,21.14700,,20778054 +2015-10-20,28.20000,28.52000,28.15000,28.50000,21.33400,0.88%,20335775 +2015-10-21,28.60000,28.82000,28.22000,28.28000,21.16900,-0.77%,19174380 +2015-10-22,28.56000,29.21000,28.50000,29.01000,21.71600,2.58%,32162485 +2015-10-23,29.02000,29.38000,28.93000,29.35000,21.97000,1.17%,26076929 +2015-10-26,29.32000,29.49000,28.88000,28.95000,21.67100,-1.36%,20354775 +2015-10-27,28.72000,29.06000,28.58000,29.05000,21.74600,0.35%,19480621 +2015-10-28,29.29000,29.45000,29.04000,29.36000,21.97800,1.07%,23741378 +2015-10-29,29.15000,29.21000,28.93000,29.14000,21.81300,-0.75%,16717819 +2015-10-30,29.00000,29.25000,28.85000,28.85000,21.59600,-1.00%,22334055 +2015-11-02,28.87000,28.87000,28.51000,28.77000,21.53600,-0.28%,28912599 +2015-11-03,28.61000,28.71000,28.49000,28.61000,21.41600,-0.56%,30555332 +2015-11-04,28.79000,28.82000,28.37000,28.47000,21.31100,-0.49%,28591793 +2015-11-05,28.50000,28.61000,28.29100,28.43000,21.28100,-0.14%,21988608 +2015-11-06,28.31000,28.55000,28.16000,28.45000,21.29600,0.07%,26107573 +2015-11-09,28.35000,28.49000,28.00000,28.18000,21.09400,-0.95%,25865917 +2015-11-10,28.18000,28.21500,27.90000,27.98000,20.94500,-0.71%,26701825 +2015-11-11,28.10000,28.10000,27.75000,27.82000,20.82500,-0.57%,32599338 +2015-11-12,27.74000,28.07000,27.72000,27.83000,20.83200,0.04%,38135852 +2015-11-13,26.29000,26.68000,25.82000,26.21000,19.62000,-5.82%,94556197 +2015-11-16,26.07000,26.99500,26.06000,26.79000,20.05400,2.21%,44949588 +2015-11-17,26.80000,27.27000,26.68000,26.81000,20.06900,0.07%,30396121 +2015-11-18,27.00000,27.15500,26.72500,27.12000,20.30100,1.16%,27015720 +2015-11-19,27.10000,27.65000,27.05000,27.37000,20.48800,0.92%,27417442 +2015-11-20,27.59000,27.78000,27.46000,27.57000,20.63800,0.73%,26502758 +2015-11-23,27.65000,27.84000,27.34000,27.43000,20.53300,-0.51%,24684856 +2015-11-24,27.25000,27.44000,27.00000,27.27000,20.41300,-0.58%,32859230 +2015-11-25,27.32000,27.39000,27.00000,27.24000,20.39100,-0.11%,22472771 +2015-11-27,27.25000,27.48000,27.24000,27.32000,20.45100,0.29%,9532251 +2015-11-30,27.34000,27.48000,27.20000,27.25000,20.39800,-0.26%,30736731 +2015-12-01,27.20000,27.65000,27.20000,27.57000,20.63800,1.17%,31406279 +2015-12-02,27.49000,27.90000,27.37000,27.44000,20.54000,-0.47%,29178172 +2015-12-03,27.63000,27.69000,26.82000,26.95000,20.17400,-1.79%,25783765 +2015-12-04,26.95000,27.55000,26.95000,27.48000,20.57000,1.97%,28143745 +2015-12-07,27.56000,27.56000,27.26000,27.49000,20.57800,0.04%,15350240 +2015-12-08,27.17000,27.29000,27.02000,27.15000,20.32300,-1.24%,18635748 +2015-12-09,26.96000,27.35000,26.66000,26.73000,20.00900,-1.55%,24127425 +2015-12-10,26.74000,27.04000,26.66000,26.77000,20.03900,0.15%,23382403 +2015-12-11,26.49000,26.49000,26.12500,26.16000,19.58200,-2.28%,34295664 +2015-12-14,26.30000,26.52000,25.96000,26.49000,19.82900,1.26%,32744930 +2015-12-15,26.72000,27.11000,26.61000,26.85000,20.09900,1.36%,30393725 +2015-12-16,27.00000,27.29000,26.68000,27.23500,20.38700,1.43%,22731521 +2015-12-17,27.28500,27.31000,26.70000,26.72000,20.00100,-1.89%,24812204 +2015-12-18,26.60000,26.82000,26.26000,26.27000,19.66500,-1.68%,36732726 +2015-12-21,26.58000,26.65000,26.41000,26.63500,19.93800,1.39%,20242927 +2015-12-22,26.85000,26.90000,26.55500,26.89000,20.12900,0.96%,18966280 +2015-12-23,27.04000,27.41000,27.00000,27.40000,20.51000,1.90%,18803741 +2015-12-24,27.41000,27.55000,27.37000,27.38000,20.49600,-0.07%,8202379 +2015-12-28,27.30000,27.37000,27.13000,27.31000,20.44300,-0.26%,14204904 +2015-12-29,27.44000,27.82000,27.40000,27.77000,20.78700,1.68%,16319644 +2015-12-30,27.66000,27.77000,27.52000,27.53000,20.60800,-0.86%,10620325 +2015-12-31,27.38000,27.45000,27.14000,27.15500,20.32700,-1.36%,17041452 +2016-01-04,26.39000,26.42000,25.88000,26.41000,19.92700,-2.74%,35827068 +2016-01-05,26.54000,26.66000,26.18000,26.29000,19.83600,-0.45%,22024912 +2016-01-06,26.08000,26.14000,25.82000,26.01000,19.62500,-1.07%,30799802 +2016-01-07,25.49000,25.74000,25.12000,25.41000,19.17200,-2.31%,43235370 +2016-01-08,25.55000,25.63000,24.72000,24.78000,18.69700,-2.48%,28609697 +2016-01-11,24.93000,25.34500,24.93000,25.27000,19.06600,1.98%,32346903 +2016-01-12,25.51000,25.57000,25.03000,25.35000,19.12700,0.32%,30122412 +2016-01-13,25.42000,25.52000,24.57000,24.60000,18.56100,-2.96%,33431552 +2016-01-14,24.69000,24.90000,24.46000,24.66000,18.60600,0.24%,42902408 +2016-01-15,23.93000,24.43000,23.57000,23.62000,17.82200,-4.22%,64092779 +2016-01-19,23.80000,24.03000,23.59000,23.85000,17.99500,0.97%,52533544 +2016-01-20,23.40000,23.51000,22.47000,22.90000,17.27800,-3.98%,83632356 +2016-01-21,23.09000,23.45000,22.87000,22.90000,17.27800,,46267871 +2016-01-22,23.60000,23.64000,22.99000,23.37000,17.63300,2.05%,55049038 +2016-01-25,23.38000,23.51500,23.14000,23.17000,17.48200,-0.86%,64066120 +2016-01-26,23.24000,23.85100,23.24000,23.72000,17.89700,2.37%,25162200 +2016-01-27,23.69000,23.90000,23.29500,23.43000,17.67800,-1.22%,24654015 +2016-01-28,23.73000,23.79000,22.98000,23.10500,17.43300,-1.39%,31833515 +2016-01-29,23.40000,23.80000,23.20000,23.79000,17.95000,2.96%,39692550 +2016-02-01,23.46000,23.57000,23.23000,23.48000,17.71600,-1.30%,24006389 +2016-02-02,23.23000,23.25000,22.73000,22.83000,17.22500,-2.77%,36203661 +2016-02-03,23.09000,23.18000,22.58000,23.10000,17.42900,1.18%,32231426 +2016-02-04,23.17000,23.57000,22.93000,23.54000,17.76100,1.90%,29280471 +2016-02-05,23.51000,23.66000,22.81000,22.89000,17.27100,-2.76%,32640975 +2016-02-08,22.63000,23.02000,22.48000,22.93000,17.30100,0.17%,38842141 +2016-02-09,22.60000,22.86000,22.53000,22.65000,17.09000,-1.22%,30767214 +2016-02-10,23.13000,23.13000,22.46000,22.51000,16.98400,-0.62%,36896116 +2016-02-11,24.09000,24.97000,24.09000,24.68000,18.62100,9.64%,92695952 +2016-02-12,24.89000,25.36000,24.52000,25.11000,18.94600,1.74%,49753603 +2016-02-16,25.27000,25.98000,25.19000,25.84000,19.49700,2.91%,40401697 +2016-02-17,26.17000,26.59000,26.08000,26.46000,19.96400,2.40%,36904695 +2016-02-18,26.44100,26.57700,26.28000,26.43000,19.94200,-0.11%,31288180 +2016-02-19,26.27000,26.56000,26.25000,26.55000,20.03200,0.45%,28791720 +2016-02-22,26.87000,26.91300,26.42000,26.63000,20.09300,0.30%,24608129 +2016-02-23,26.54000,26.54000,26.06500,26.12000,19.70800,-1.92%,28097508 +2016-02-24,25.89000,26.33000,25.65000,26.32000,19.85900,0.77%,22960773 +2016-02-25,26.49000,26.60000,26.20000,26.60000,20.07000,1.06%,18655096 +2016-02-26,26.80000,26.85000,26.32000,26.41000,19.92700,-0.71%,18113041 +2016-02-29,26.42000,26.65000,26.15000,26.18000,19.75300,-0.87%,24763106 +2016-03-01,26.45000,26.93000,26.23500,26.83000,20.24300,2.48%,25245390 +2016-03-02,26.80000,26.91000,26.60000,26.90000,20.29600,0.26%,19020058 +2016-03-03,26.95000,26.97000,26.59000,26.87000,20.27400,-0.11%,19002244 +2016-03-04,26.91500,26.96000,26.67000,26.80000,20.22100,-0.26%,19429859 +2016-03-07,26.58000,27.18000,26.33000,27.14000,20.47700,1.27%,21549496 +2016-03-08,26.97000,27.29900,26.69000,27.05000,20.40900,-0.33%,23474666 +2016-03-09,27.24000,27.80000,27.12000,27.61000,20.83200,2.07%,38890209 +2016-03-10,27.76000,27.98000,27.03000,27.38000,20.65800,-0.83%,33327333 +2016-03-11,27.82000,27.91000,27.67000,27.86000,21.02100,1.75%,21873085 +2016-03-14,27.82000,27.86000,27.60000,27.70000,20.90000,-0.57%,18291719 +2016-03-15,27.48000,27.69000,27.45000,27.66000,20.87000,-0.14%,16917163 +2016-03-16,27.52000,27.94500,27.51000,27.88000,21.03600,0.80%,19087842 +2016-03-17,27.92000,28.44000,27.87000,28.19000,21.27000,1.11%,28501857 +2016-03-18,28.23000,28.38000,27.97000,28.33000,21.37500,0.50%,43132365 +2016-03-21,28.10000,28.35000,28.04000,28.19000,21.27000,-0.49%,23799234 +2016-03-22,28.20000,28.38000,27.90000,28.28000,21.33800,0.32%,23599299 +2016-03-23,28.26000,28.27500,27.73000,27.83000,20.99800,-1.59%,19217486 +2016-03-24,27.77000,28.00500,27.59000,27.96000,21.09600,0.47%,15871866 +2016-03-28,27.99000,28.02500,27.78500,27.90000,21.05100,-0.21%,12785874 +2016-03-29,27.87000,28.19000,27.69000,28.10000,21.20200,0.72%,17139330 +2016-03-30,28.34000,28.68000,28.26000,28.46000,21.47300,1.28%,19390162 +2016-03-31,28.53000,28.67000,28.35000,28.47000,21.48100,0.04%,18377563 +2016-04-01,28.30000,28.70000,28.12400,28.69000,21.64700,0.77%,23026363 +2016-04-04,28.37000,28.41000,28.01000,28.14000,21.42800,-1.92%,17890041 +2016-04-05,27.64000,27.83000,27.46000,27.58000,21.00200,-1.99%,24245658 +2016-04-06,27.70000,28.04000,27.62000,28.00000,21.32100,1.52%,20395805 +2016-04-07,27.90000,27.90000,27.53000,27.60000,21.01700,-1.43%,17016844 +2016-04-08,27.71000,27.94500,27.58000,27.69000,21.08500,0.33%,14495574 +2016-04-11,27.88000,28.18000,27.61000,27.62000,21.03200,-0.25%,18762887 +2016-04-12,27.14000,27.66000,26.95000,27.64000,21.04700,0.07%,27741441 +2016-04-13,27.96000,28.28000,27.72000,28.23000,21.49700,2.13%,25433265 +2016-04-14,28.38000,28.40000,28.10000,28.25000,21.51200,0.07%,15049112 +2016-04-15,28.10000,28.13000,27.73000,27.90000,21.24500,-1.24%,23804382 +2016-04-18,27.90000,28.25000,27.80000,28.19000,21.46600,1.04%,15762894 +2016-04-19,28.33000,28.44000,28.20000,28.33000,21.57300,0.50%,20307744 +2016-04-20,28.40000,28.68000,28.25500,28.44000,21.65700,0.39%,19937778 +2016-04-21,28.42000,28.51000,28.16000,28.24000,21.50400,-0.70%,17339866 +2016-04-22,28.30000,28.55000,28.07000,28.15000,21.43600,-0.32%,23147609 +2016-04-25,28.11000,28.28000,27.98000,28.23000,21.49700,0.28%,16434811 +2016-04-26,28.27000,28.49000,28.21500,28.45000,21.66400,0.78%,18151544 +2016-04-27,28.44000,28.65000,28.31000,28.64000,21.80900,0.67%,20930999 +2016-04-28,28.45000,28.59000,27.79000,27.96000,21.29100,-2.37%,29616182 +2016-04-29,27.72000,27.83000,27.14000,27.49000,20.93300,-1.68%,33890149 +2016-05-02,27.48000,27.52000,27.20000,27.37000,20.84200,-0.44%,27361670 +2016-05-03,27.16000,27.19000,26.61000,26.86000,20.45300,-1.86%,35319600 +2016-05-04,26.80000,26.82000,26.28000,26.44000,20.13400,-1.56%,32850814 +2016-05-05,26.45500,26.57000,26.21000,26.21000,19.95800,-0.87%,23082199 +2016-05-06,26.19000,26.53500,25.80500,26.53000,20.20200,1.22%,25625273 +2016-05-09,26.52000,26.68000,26.39000,26.51000,20.18700,-0.08%,16990396 +2016-05-10,26.67000,27.10000,26.51000,27.03000,20.58300,1.96%,22642488 +2016-05-11,27.09000,27.11000,26.68000,26.70000,20.33200,-1.22%,19326132 +2016-05-12,26.81000,26.81000,26.41000,26.67000,20.30900,-0.11%,19681858 +2016-05-13,26.55000,26.89000,26.46000,26.53000,20.20200,-0.52%,20865075 +2016-05-16,26.57100,27.12000,26.56000,26.97000,20.53700,1.66%,20885902 +2016-05-17,26.90000,27.06000,26.55000,26.65000,20.29300,-1.19%,25921302 +2016-05-18,26.61000,26.96000,26.48500,26.72000,20.34700,0.26%,32345484 +2016-05-19,27.99000,28.29000,27.40000,27.57000,20.99400,3.18%,50174629 +2016-05-20,27.63000,28.15000,27.62000,27.97000,21.29900,1.45%,32703020 +2016-05-23,27.78000,28.25000,27.78000,27.94000,21.27600,-0.11%,19850040 +2016-05-24,28.01000,28.58000,28.01000,28.47000,21.67900,1.90%,26514828 +2016-05-25,28.58000,29.00000,28.52000,28.92000,22.02200,1.58%,25729908 +2016-05-26,28.86000,29.04000,28.79500,28.90000,22.00700,-0.07%,19366299 +2016-05-27,28.95000,29.03500,28.79000,28.92000,22.02200,0.07%,16673324 +2016-05-31,28.80000,29.08000,28.76000,29.05000,22.12100,0.45%,28606274 +2016-06-01,28.84000,29.04000,28.80000,28.90000,22.00700,-0.52%,22268672 +2016-06-02,28.98000,29.15000,28.92000,29.08000,22.14400,0.62%,19538178 +2016-06-03,29.13000,29.21000,28.90000,29.13000,22.18200,0.17%,18677663 +2016-06-06,29.07000,29.41000,29.06000,29.10000,22.15900,-0.10%,16167119 +2016-06-07,28.90000,29.35000,28.82000,29.07000,22.13600,-0.10%,21566590 +2016-06-08,29.09000,29.27000,29.06000,29.14000,22.19000,0.24%,17772913 +2016-06-09,28.97000,29.19000,28.83000,29.14000,22.19000,,18349875 +2016-06-10,28.79000,29.03000,28.77000,29.03000,22.10600,-0.38%,18244220 +2016-06-13,28.97000,29.19000,28.82000,28.84000,21.96100,-0.65%,17181950 +2016-06-14,28.66000,29.00000,28.63000,28.96000,22.05200,0.42%,19279705 +2016-06-15,28.49000,28.86000,28.40500,28.65000,21.81600,-1.07%,30738577 +2016-06-16,28.38000,28.92000,28.37000,28.87000,21.98400,0.77%,17504145 +2016-06-17,28.88000,29.00000,28.69000,28.95000,22.04500,0.28%,32333507 +2016-06-20,29.04000,29.22000,28.78000,28.80000,21.93100,-0.52%,22100840 +2016-06-21,28.97000,29.00000,28.73000,28.77000,21.90800,-0.10%,19098634 +2016-06-22,28.87000,29.08000,28.68000,28.72000,21.87000,-0.17%,18273261 +2016-06-23,29.03000,29.22500,28.96000,29.22000,22.25000,1.74%,19415601 +2016-06-24,28.16000,28.57000,27.70000,27.75000,21.13100,-5.03%,44408897 +2016-06-27,27.48000,27.55000,27.13000,27.31000,20.79600,-1.59%,30293961 +2016-06-28,27.55000,27.85000,27.50000,27.79000,21.16200,1.76%,24646939 +2016-06-29,28.13000,28.33000,27.90000,28.26000,21.51900,1.69%,25592961 +2016-06-30,28.38000,28.69000,28.07000,28.69000,21.84700,1.52%,25184399 +2016-07-01,28.78000,28.93000,28.59000,28.80000,21.93100,0.38%,20901306 +2016-07-05,28.23000,28.61500,28.22000,28.33000,21.77100,-1.63%,22116898 +2016-07-06,28.45000,28.77000,28.17000,28.72000,22.07000,1.38%,24844038 +2016-07-07,28.72000,28.90000,28.61000,28.74000,22.08600,0.07%,17395408 +2016-07-08,28.91000,29.28000,28.88000,29.26000,22.48500,1.81%,24647376 +2016-07-11,29.34000,29.70000,29.26000,29.43000,22.61600,0.58%,22045219 +2016-07-12,29.72000,29.74000,29.52000,29.61000,22.75400,0.61%,22157542 +2016-07-13,29.72000,29.83000,29.58000,29.75000,22.86200,0.47%,18038066 +2016-07-14,29.84000,29.99000,29.64000,29.76000,22.87000,0.03%,19332194 +2016-07-15,29.93000,29.95000,29.66000,29.82000,22.91600,0.20%,17800449 +2016-07-18,29.75000,29.99500,29.74000,29.91000,22.98500,0.30%,17484874 +2016-07-19,29.91000,30.01000,29.77000,29.92000,22.99300,0.03%,18515957 +2016-07-20,30.04000,30.69000,29.98000,30.63000,23.53800,2.37%,50168804 +2016-07-21,30.64000,30.72000,30.37000,30.58000,23.50000,-0.16%,21582727 +2016-07-22,30.70000,30.87000,30.54000,30.71000,23.60000,0.43%,19399558 +2016-07-25,30.67000,30.83000,30.63000,30.79000,23.66100,0.26%,15174158 +2016-07-26,30.80000,31.15000,30.71000,30.88000,23.73000,0.29%,21328211 +2016-07-27,30.95000,30.97000,30.66000,30.76000,23.63800,-0.39%,22722970 +2016-07-28,30.65000,30.74000,30.37000,30.52000,23.45400,-0.78%,22470486 +2016-07-29,30.60000,30.69000,30.47000,30.53000,23.46100,0.03%,23807196 +2016-08-01,30.70000,30.75000,30.36000,30.73000,23.61500,0.66%,22438722 +2016-08-02,30.82000,30.82000,30.39500,30.62000,23.53100,-0.36%,24485208 +2016-08-03,30.51000,30.74000,30.51000,30.72000,23.60700,0.33%,15962464 +2016-08-04,30.78000,30.91000,30.71000,30.80000,23.66900,0.26%,18586492 +2016-08-05,30.90000,31.07000,30.69000,31.04000,23.85300,0.78%,18873294 +2016-08-08,31.00000,31.19000,30.86000,31.01000,23.83000,-0.10%,19019941 +2016-08-09,31.11000,31.24500,30.84000,30.94000,23.77600,-0.23%,19159495 +2016-08-10,31.01000,31.13000,30.74000,30.85000,23.70700,-0.29%,16684321 +2016-08-11,30.95000,31.02000,30.86000,30.95000,23.78400,0.32%,24020927 +2016-08-12,30.92000,30.99000,30.80000,30.87000,23.72300,-0.26%,13430558 +2016-08-15,30.98000,31.24000,30.89000,31.19000,23.96900,1.04%,21944655 +2016-08-16,31.22000,31.23000,30.98000,31.12000,23.91500,-0.22%,23399686 +2016-08-17,30.97000,30.97000,30.33000,30.72000,23.60700,-1.29%,55071218 +2016-08-18,30.41000,30.67000,30.06000,30.48000,23.42300,-0.78%,48710491 +2016-08-19,30.37000,30.65000,30.24000,30.52000,23.45400,0.13%,25131345 +2016-08-22,30.44000,30.78000,30.37000,30.63000,23.53800,0.36%,28680009 +2016-08-23,30.83000,31.06000,30.79000,30.98000,23.80700,1.14%,23493605 +2016-08-24,30.98000,31.20000,30.95000,31.06000,23.86900,0.26%,24474730 +2016-08-25,31.06000,31.39000,31.02000,31.29000,24.04500,0.74%,22917124 +2016-08-26,31.34000,31.66000,31.19000,31.35000,24.09200,0.19%,21106152 +2016-08-29,31.43000,31.70000,31.41000,31.58000,24.26800,0.73%,21101729 +2016-08-30,31.61000,31.66000,31.41400,31.54000,24.23800,-0.13%,17794797 +2016-08-31,31.45000,31.58000,31.25000,31.44000,24.16100,-0.32%,20418762 +2016-09-01,31.42000,31.64000,31.26000,31.58000,24.26800,0.45%,15980457 +2016-09-02,31.65000,31.95000,31.65000,31.83000,24.46000,0.79%,18156539 +2016-09-06,31.93000,31.94000,31.70000,31.87000,24.49100,0.13%,17656515 +2016-09-07,31.79000,31.93400,31.75000,31.79000,24.43000,-0.25%,14050458 +2016-09-08,31.72000,31.75000,31.41500,31.47000,24.18400,-1.01%,19913699 +2016-09-09,31.14000,31.34000,30.85000,30.85000,23.70700,-1.97%,25450499 +2016-09-12,30.61000,31.49500,30.60000,31.44000,24.16100,1.91%,22612518 +2016-09-13,31.26000,31.35000,30.90000,31.06000,23.86900,-1.21%,23617915 +2016-09-14,31.01000,31.22500,30.80500,31.00000,23.82300,-0.19%,24356477 +2016-09-15,30.63000,31.39000,30.61000,31.31000,24.06100,1.00%,26021227 +2016-09-16,31.12000,31.14000,30.70000,30.84000,23.70000,-1.50%,37416316 +2016-09-19,30.85000,31.25000,30.82000,31.02000,23.83800,0.58%,16833453 +2016-09-20,31.08000,31.22000,31.04000,31.10000,23.89900,0.26%,15878912 +2016-09-21,31.11000,31.38000,30.97000,31.36000,24.09900,0.84%,21169350 +2016-09-22,31.50000,31.80000,31.49000,31.66000,24.33000,0.96%,20261859 +2016-09-23,31.71000,31.80000,31.31000,31.34000,24.08400,-1.01%,20442199 +2016-09-26,31.10000,31.16000,30.79000,31.07000,23.87600,-0.86%,20361549 +2016-09-27,31.09000,31.61000,30.96000,31.48000,24.19100,1.32%,18045376 +2016-09-28,31.44000,31.59000,31.36200,31.50000,24.20700,0.06%,15840958 +2016-09-29,31.51000,31.57000,31.25000,31.39000,24.12200,-0.35%,15417082 +2016-09-30,31.61000,31.80000,31.56000,31.72000,24.37600,1.05%,30380612 +2016-10-03,31.31000,31.58000,31.20000,31.50000,24.40700,-0.69%,14070450 +2016-10-04,31.46000,31.63000,31.15000,31.35000,24.29000,-0.48%,18460433 +2016-10-05,31.41000,31.68000,31.41000,31.59000,24.47600,0.77%,11808636 +2016-10-06,31.57000,31.63000,31.21000,31.48000,24.39100,-0.35%,14077118 +2016-10-07,31.48000,31.60000,31.23000,31.47000,24.38300,-0.03%,13073224 +2016-10-10,31.54000,31.68000,31.44000,31.47000,24.38300,,12759374 +2016-10-11,31.52000,31.53000,30.85000,31.04000,24.05000,-1.37%,19412018 +2016-10-12,30.53000,30.63000,29.94000,30.34000,23.50800,-2.26%,36899871 +2016-10-13,30.09000,30.25000,29.86000,30.17000,23.37600,-0.56%,24286555 +2016-10-14,30.35000,30.55000,30.16000,30.18000,23.38400,0.03%,20545127 +2016-10-17,30.13000,30.42000,30.10000,30.22000,23.41500,0.13%,13957529 +2016-10-18,30.69000,30.69000,30.43000,30.44000,23.58500,0.73%,14444850 +2016-10-19,30.44000,30.45000,30.19000,30.35000,23.51600,-0.30%,14830895 +2016-10-20,30.28000,30.37400,30.04000,30.16000,23.36800,-0.63%,17315335 +2016-10-21,30.01000,30.20000,29.92000,30.15000,23.36100,-0.03%,15140452 +2016-10-24,30.34100,30.50000,30.30000,30.46000,23.60100,1.03%,14115340 +2016-10-25,30.50000,30.51000,30.23000,30.34000,23.50800,-0.39%,15257768 +2016-10-26,30.59000,30.86000,30.32000,30.55000,23.67100,0.69%,18008646 +2016-10-27,30.59500,30.67000,30.35500,30.38000,23.53900,-0.56%,16926192 +2016-10-28,30.36000,30.80000,30.35000,30.59000,23.70200,0.69%,19946832 +2016-10-31,30.34000,30.77000,30.32000,30.68000,23.77100,0.29%,23225406 +2016-11-01,30.85000,30.86000,30.23000,30.48000,23.61600,-0.65%,17542055 +2016-11-02,30.43000,30.68000,30.23000,30.39000,23.54700,-0.30%,19173984 +2016-11-03,30.50000,30.56000,30.24000,30.32000,23.49200,-0.23%,15937140 +2016-11-04,29.98000,30.49500,29.63000,30.19000,23.39200,-0.43%,18524002 +2016-11-07,30.71000,31.06000,30.61000,30.94000,23.97300,2.48%,23061116 +2016-11-08,30.94000,31.19500,30.72500,31.00000,24.01900,0.19%,19399814 +2016-11-09,31.04000,31.49000,30.70000,31.36000,24.29800,1.16%,38564143 +2016-11-10,31.41000,31.76000,30.81000,31.00000,24.01900,-1.15%,38345220 +2016-11-11,30.93000,31.47000,30.92000,31.36000,24.29800,1.16%,23150319 +2016-11-14,31.43000,31.67000,31.35000,31.37000,24.30600,0.03%,22917565 +2016-11-15,31.27000,31.85000,31.27000,31.70000,24.56200,1.05%,24160155 +2016-11-16,31.62000,31.89000,31.51000,31.57000,24.46100,-0.41%,27097140 +2016-11-17,29.91000,30.05000,29.61000,30.05000,23.28300,-4.81%,75252307 +2016-11-18,30.11000,30.36000,30.00500,30.18000,23.38400,0.43%,38748563 +2016-11-21,30.30000,30.33000,30.01000,30.05000,23.28300,-0.43%,27481710 +2016-11-22,30.08000,30.19000,29.85000,29.89000,23.15900,-0.53%,26769272 +2016-11-23,29.83000,29.95000,29.56000,29.71000,23.02000,-0.60%,24496763 +2016-11-25,29.60000,30.14500,29.55000,30.09000,23.31400,1.28%,17678862 +2016-11-28,30.08000,30.09000,29.82000,29.92000,23.18200,-0.56%,21468918 +2016-11-29,29.94000,30.10000,29.79000,29.83000,23.11300,-0.30%,23553735 +2016-11-30,29.76000,29.95000,29.68000,29.82000,23.10500,-0.03%,26224892 +2016-12-01,29.84000,29.85000,29.40000,29.45000,22.81800,-1.24%,25996185 +2016-12-02,29.31000,29.56000,29.12000,29.25000,22.66300,-0.68%,27069499 +2016-12-05,29.33000,29.60000,29.29000,29.53000,22.88000,0.96%,20865842 +2016-12-06,29.42000,29.59000,29.24000,29.33000,22.72500,-0.68%,27352068 +2016-12-07,29.48000,30.04000,29.32000,29.95000,23.20600,2.11%,30180093 +2016-12-08,30.11000,30.33000,29.92000,29.95000,23.20600,,21369897 +2016-12-09,29.98000,30.07000,29.73000,30.06000,23.29100,0.37%,21361984 +2016-12-12,30.08000,30.20000,30.02500,30.17000,23.37600,0.37%,17287809 +2016-12-13,30.30000,30.64000,30.20000,30.59000,23.70200,1.39%,25052903 +2016-12-14,30.60000,31.06500,30.41000,30.46000,23.60100,-0.42%,27555980 +2016-12-15,30.59000,30.80000,30.50500,30.63000,23.73300,0.56%,20914063 +2016-12-16,30.70000,30.72000,30.27100,30.59000,23.70200,-0.13%,45875473 +2016-12-19,30.65000,30.87000,30.53500,30.75000,23.82500,0.52%,18178470 +2016-12-20,30.83000,30.87000,30.45500,30.56000,23.67800,-0.62%,17475171 +2016-12-21,30.69000,30.69000,30.41000,30.42000,23.57000,-0.46%,14488949 +2016-12-22,30.40000,30.48000,30.25000,30.46000,23.60100,0.13%,12935767 +2016-12-23,30.54000,30.60000,30.40000,30.53000,23.65500,0.23%,9167598 +2016-12-27,30.64000,30.82000,30.60000,30.68000,23.77100,0.49%,14175488 +2016-12-28,30.70000,30.77000,30.35000,30.42000,23.57000,-0.85%,12022231 +2016-12-29,30.37000,30.55000,30.33000,30.46000,23.60100,0.13%,10995584 +2016-12-30,30.56000,30.60000,30.13000,30.22000,23.41500,-0.79%,20190029 +2017-01-03,30.37000,30.56000,30.21000,30.54000,23.66300,1.06%,22370578 +2017-01-04,30.23500,30.42000,30.02000,30.10000,23.52300,-1.44%,22280992 +2017-01-05,30.10000,30.35500,30.07000,30.17000,23.57800,0.23%,18372532 +2017-01-06,30.17000,30.35000,30.03000,30.23000,23.62500,0.20%,15923243 +2017-01-09,30.22000,30.33000,30.08000,30.18000,23.58600,-0.17%,17178503 +2017-01-10,30.19000,30.55000,30.10000,30.38000,23.74200,0.66%,21046041 +2017-01-11,30.33000,30.41000,30.03000,30.15000,23.56200,-0.76%,22291322 +2017-01-12,30.15000,30.15500,29.80000,30.04000,23.47600,-0.36%,18611107 +2017-01-13,30.10000,30.22000,30.01000,30.07000,23.50000,0.10%,17136585 +2017-01-17,30.00000,30.25000,29.84000,29.99000,23.43700,-0.27%,21983537 +2017-01-18,30.12000,30.18000,29.95000,30.03000,23.46900,0.13%,15724040 +2017-01-19,30.01000,30.19000,29.91500,29.98000,23.43000,-0.17%,16866005 +2017-01-20,30.12000,30.25000,30.00000,30.10000,23.52300,0.40%,22754366 +2017-01-23,30.14000,30.30000,30.08500,30.27000,23.65600,0.56%,17155297 +2017-01-24,30.34000,30.75000,30.29000,30.60000,23.91400,1.09%,24934210 +2017-01-25,31.04000,31.05000,30.65000,30.70000,23.99200,0.33%,25095890 +2017-01-26,30.76000,30.84000,30.56000,30.74000,24.02300,0.13%,20116824 +2017-01-27,30.76000,30.98000,30.63000,30.98000,24.21100,0.78%,18461937 +2017-01-30,30.94000,30.99500,30.63000,30.83000,24.09400,-0.48%,15481798 +2017-01-31,30.68000,30.89000,30.58000,30.72000,24.00800,-0.36%,16603050 +2017-02-01,30.84700,30.84700,30.42000,30.50000,23.83600,-0.72%,19504565 +2017-02-02,30.69000,31.26000,30.52500,31.18000,24.36700,2.23%,27456740 +2017-02-03,31.27000,31.35000,31.12000,31.32000,24.47700,0.45%,21288832 +2017-02-06,31.29000,31.30500,31.12000,31.30000,24.46100,-0.06%,16774244 +2017-02-07,31.38000,31.64000,31.33000,31.45000,24.57800,0.48%,18420153 +2017-02-08,31.46000,31.55000,31.25000,31.27000,24.43800,-0.57%,20434263 +2017-02-09,31.35000,31.69000,31.30000,31.50000,24.61700,0.74%,18706857 +2017-02-10,31.48000,31.63000,31.24000,31.51000,24.62500,0.03%,21557725 +2017-02-13,31.67000,31.99500,31.55000,31.97000,24.98500,1.46%,26518836 +2017-02-14,31.90000,32.31000,31.77000,32.31000,25.25000,1.06%,31463500 +2017-02-15,32.35000,32.84000,32.29000,32.82000,25.64900,1.58%,41169445 +2017-02-16,33.26000,33.97000,33.25000,33.60000,26.25900,2.38%,50143661 +2017-02-17,33.52000,33.77000,33.43000,33.74000,26.36800,0.42%,31841239 +2017-02-21,33.69000,34.21000,33.66000,34.13000,26.67300,1.16%,26992666 +2017-02-22,34.04000,34.14900,33.66000,34.09000,26.64200,-0.12%,26632725 +2017-02-23,34.28000,34.28000,33.95000,34.04000,26.60200,-0.15%,17450074 +2017-02-24,33.98000,34.32000,33.80000,34.32000,26.82100,0.82%,21137311 +2017-02-27,34.21000,34.32000,34.12000,34.26000,26.77400,-0.17%,15625416 +2017-02-28,34.16000,34.28700,34.04000,34.18000,26.71200,-0.23%,23093057 +2017-03-01,34.28000,34.51000,34.18000,34.44000,26.91500,0.76%,22754181 +2017-03-02,34.41000,34.53000,34.21000,34.39000,26.87600,-0.15%,16137699 +2017-03-03,34.42000,34.44000,34.23000,34.29000,26.79800,-0.29%,14206428 +2017-03-06,34.04000,34.28000,33.96000,34.19000,26.72000,-0.29%,17605072 +2017-03-07,34.00000,34.25000,33.99000,34.20000,26.72700,0.03%,21033740 +2017-03-08,34.18000,34.23000,33.93000,34.02000,26.58700,-0.53%,18686747 +2017-03-09,34.04000,34.11000,33.87000,34.07000,26.62600,0.15%,17490190 +2017-03-10,34.24000,34.29500,34.08000,34.26000,26.77400,0.56%,19038351 +2017-03-13,34.22000,34.33000,34.00000,34.10000,26.64900,-0.47%,16164809 +2017-03-14,33.94000,34.14000,33.84000,34.12000,26.66500,0.06%,14578391 +2017-03-15,34.07000,34.35000,34.05000,34.24000,26.75900,0.35%,14961684 +2017-03-16,34.25000,34.48000,34.10000,34.23000,26.75100,-0.03%,14521636 +2017-03-17,34.35000,34.38000,34.19000,34.23000,26.75100,,26787248 +2017-03-20,34.20000,34.38500,34.20000,34.28000,26.79000,0.15%,14974096 +2017-03-21,34.45000,34.47000,33.78000,33.88000,26.47700,-1.17%,21405952 +2017-03-22,33.78000,34.20000,33.78000,34.10000,26.64900,0.65%,16646087 +2017-03-23,34.08000,34.26000,33.91000,33.96000,26.54000,-0.41%,16709307 +2017-03-24,34.07000,34.30000,33.95000,34.08000,26.63400,0.35%,18125090 +2017-03-27,33.82000,34.03000,33.75000,33.99000,26.56300,-0.26%,17740630 +2017-03-28,33.90000,34.21000,33.82000,34.02000,26.58700,0.09%,21179311 +2017-03-29,34.00000,34.05000,33.65000,33.74000,26.36800,-0.82%,16504103 +2017-03-30,33.80000,33.92600,33.72000,33.74000,26.36800,,12801588 +2017-03-31,33.72000,33.88000,33.66000,33.80000,26.41500,0.18%,14038491 +2017-04-03,33.70000,33.94000,33.46000,33.58000,26.24300,-0.65%,19367794 +2017-04-04,33.25000,33.42000,32.93000,33.41000,26.33700,-0.51%,18602627 +2017-04-05,33.49000,33.53000,32.97000,33.00000,26.01400,-1.23%,17572539 +2017-04-06,33.00000,33.28000,32.89000,33.08000,26.07700,0.24%,15316812 +2017-04-07,33.10000,33.15000,32.92000,32.96000,25.98200,-0.36%,13928166 +2017-04-10,32.96000,33.22000,32.87000,33.01000,26.02100,0.15%,14824148 +2017-04-11,33.04000,33.08000,32.63500,32.92000,25.95000,-0.27%,18945836 +2017-04-12,32.86000,32.96000,32.50000,32.62000,25.71400,-0.91%,25455074 +2017-04-13,32.71000,32.85000,32.42000,32.42000,25.55600,-0.61%,16234866 +2017-04-17,32.48000,32.67000,32.45000,32.61000,25.70600,0.59%,11961203 +2017-04-18,32.56000,32.73000,32.45000,32.67000,25.75300,0.18%,13349601 +2017-04-19,32.80000,32.89000,32.61000,32.65000,25.73800,-0.06%,16373804 +2017-04-20,32.79000,32.95000,32.72000,32.83000,25.88000,0.55%,11927466 +2017-04-21,32.94000,32.94000,32.67000,32.82000,25.87200,-0.03%,13877681 +2017-04-24,33.24000,33.36000,33.13000,33.28000,26.23400,1.40%,15379635 +2017-04-25,33.39000,33.52000,33.35000,33.42000,26.34500,0.42%,14823502 +2017-04-26,33.58000,33.63000,33.37000,33.40000,26.32900,-0.06%,15558064 +2017-04-27,34.01000,34.11000,33.62000,33.75000,26.60500,1.05%,26143530 +2017-04-28,33.88000,34.07500,33.67000,34.07000,26.85700,0.95%,19738533 +2017-05-01,34.11000,34.14000,33.81000,33.97000,26.77800,-0.29%,13233720 +2017-05-02,34.06000,34.24000,33.93000,34.24000,26.99100,0.79%,14139327 +2017-05-03,34.16000,34.33500,34.12000,34.25000,26.99900,0.03%,14235734 +2017-05-04,34.33000,34.49000,34.07000,34.18000,26.94400,-0.20%,13621120 +2017-05-05,34.25000,34.40000,34.07000,34.39000,27.10900,0.61%,14632151 +2017-05-08,34.46000,34.60000,34.15000,34.29000,27.03000,-0.29%,13121916 +2017-05-09,34.14000,34.25500,33.84000,33.90000,26.72300,-1.14%,18342556 +2017-05-10,33.90000,33.90000,33.58000,33.74000,26.59700,-0.47%,17203603 +2017-05-11,33.72000,33.82000,33.48000,33.63000,26.51000,-0.33%,16374518 +2017-05-12,33.60000,33.62000,33.14000,33.45000,26.36800,-0.54%,19979562 +2017-05-15,34.00000,34.46000,33.97200,34.23000,26.98300,2.33%,30393357 +2017-05-16,34.24000,34.33000,34.03500,34.30000,27.03800,0.20%,18667713 +2017-05-17,34.20000,34.31000,33.80000,33.82000,26.66000,-1.40%,33638700 +2017-05-18,31.10000,31.51000,30.37000,31.38000,24.73700,-7.21%,8550050000 +2017-05-19,31.74000,31.78000,31.01500,31.21000,24.60200,-0.54%,38397740 +2017-05-22,31.15000,31.98000,31.15000,31.59000,24.90200,1.22%,34678962 +2017-05-23,31.83000,31.87000,31.52000,31.76000,25.03600,0.54%,29564336 +2017-05-24,31.93000,31.94000,31.22000,31.49000,24.82300,-0.85%,23279197 +2017-05-25,31.55000,31.69000,31.37000,31.44000,24.78400,-0.16%,21405376 +2017-05-26,31.51000,31.59000,31.36000,31.50000,24.83100,0.19%,16289783 +2017-05-30,31.40000,31.81000,31.39000,31.68000,24.97300,0.57%,16792437 +2017-05-31,31.78000,31.89000,31.46500,31.53000,24.85500,-0.47%,29044645 +2017-06-01,31.52000,31.82000,31.47000,31.82000,25.08300,0.92%,15397418 +2017-06-02,31.93000,32.06000,31.68000,31.98000,25.20900,0.50%,19978713 +2017-06-05,32.05000,32.05000,31.57000,31.76000,25.03600,-0.69%,15581429 +2017-06-06,31.75000,31.76000,31.50000,31.56000,24.87800,-0.63%,15987734 +2017-06-07,31.61000,31.72000,31.44000,31.61000,24.91800,0.16%,14417549 +2017-06-08,31.53000,31.81000,31.52000,31.61000,24.91800,,19877271 +2017-06-09,31.64000,31.83000,31.08500,31.37000,24.72900,-0.76%,25031675 +2017-06-12,31.34000,31.64000,31.15000,31.25000,24.63400,-0.38%,24330382 +2017-06-13,31.30000,31.80000,31.28000,31.70000,24.98900,1.44%,27251001 +2017-06-14,31.87000,31.97000,31.33000,31.60000,24.91000,-0.32%,24850713 +2017-06-15,31.25000,31.64000,31.22000,31.58000,24.89400,-0.06%,19110962 +2017-06-16,31.61000,31.64000,31.20000,31.63000,24.93400,0.16%,33785850 +2017-06-19,31.77000,32.02000,31.58100,31.99000,25.21700,1.14%,16753701 +2017-06-20,31.94000,32.16000,31.84000,31.85000,25.10700,-0.44%,17859664 +2017-06-21,31.73000,31.87000,31.51000,31.84000,25.09900,-0.03%,20103067 +2017-06-22,31.91000,32.00000,31.70000,31.85000,25.10700,0.03%,19194637 +2017-06-23,31.85000,32.30000,31.75000,32.09000,25.29600,0.75%,23006424 +2017-06-26,32.22000,32.50000,32.18000,32.24000,25.41400,0.47%,21409287 +2017-06-27,32.09000,32.26000,31.76000,31.76000,25.03600,-1.49%,23092594 +2017-06-28,31.78000,32.27500,31.76000,32.08000,25.28800,1.01%,17587686 +2017-06-29,31.79000,32.02500,31.25000,31.41000,24.76000,-2.09%,26891695 +2017-06-30,31.79000,31.79000,31.30000,31.30000,24.67300,-0.35%,22981379 +2017-07-03,31.09000,31.64000,31.03000,31.33000,24.69700,0.10%,14111474 +2017-07-05,30.85000,31.27000,30.73000,31.11000,24.75200,-0.70%,23391894 +2017-07-06,30.99000,31.02000,30.67000,30.72000,24.44200,-1.25%,20456451 +2017-07-07,30.76000,31.07000,30.75000,30.90000,24.58500,0.59%,15221015 +2017-07-10,30.88000,31.09000,30.82000,30.98000,24.64900,0.26%,15193572 +2017-07-11,31.05000,31.12000,30.86000,31.09000,24.73600,0.36%,12253478 +2017-07-12,31.25000,31.44000,31.14500,31.16000,24.79200,0.23%,18428809 +2017-07-13,31.26000,31.28000,31.08000,31.27000,24.88000,0.35%,15870454 +2017-07-14,31.37000,31.45000,31.27000,31.42000,24.99900,0.48%,13261554 +2017-07-17,31.50000,31.63500,31.45000,31.50000,25.06300,0.25%,16012951 +2017-07-18,31.41000,31.51000,31.17000,31.51000,25.07100,0.03%,15366450 +2017-07-19,31.51000,32.05000,31.46000,31.90000,25.38100,1.24%,21369697 +2017-07-20,31.91000,32.05000,31.76000,31.86000,25.34900,-0.13%,15917114 +2017-07-21,31.86000,32.03000,31.70500,31.84000,25.33300,-0.06%,13271427 +2017-07-24,31.86000,31.92500,31.66000,31.86000,25.34900,0.06%,15232167 +2017-07-25,31.90000,32.25000,31.88000,32.12000,25.55600,0.82%,14848920 +2017-07-26,32.12000,32.22500,31.51000,31.66000,25.19000,-1.43%,21472799 +2017-07-27,31.73000,31.75000,31.21000,31.57000,25.11800,-0.28%,21224338 +2017-07-28,31.45000,31.60000,31.26000,31.52000,25.07800,-0.16%,15509841 +2017-07-31,31.54000,31.59000,31.37000,31.45000,25.02300,-0.22%,18534978 +2017-08-01,31.59000,31.66000,31.43000,31.65000,25.18200,0.64%,12727298 +2017-08-02,31.57000,31.57000,31.25000,31.52000,25.07800,-0.41%,15797711 +2017-08-03,31.59000,31.72000,31.43000,31.56000,25.11000,0.13%,13884046 +2017-08-04,31.67000,31.91000,31.58000,31.80000,25.30100,0.76%,16322686 +2017-08-07,31.79000,31.88000,31.69000,31.84000,25.33300,0.13%,11730203 +2017-08-08,31.75000,32.00000,31.60000,31.67000,25.19800,-0.53%,13632423 +2017-08-09,31.55000,31.67500,31.36000,31.62000,25.15800,-0.16%,15931711 +2017-08-10,31.56000,31.56000,31.00000,31.00000,24.66500,-1.96%,22748854 +2017-08-11,31.23000,31.54500,31.04000,31.47000,25.03900,1.52%,20521935 +2017-08-14,31.69000,31.89000,31.56000,31.84000,25.33300,1.18%,21605411 +2017-08-15,31.85000,32.21000,31.84000,32.09000,25.53200,0.79%,24406258 +2017-08-16,32.10000,32.46500,32.06000,32.34000,25.73100,0.78%,27088237 +2017-08-17,31.49000,31.77000,30.85000,31.04000,24.69700,-4.02%,51557052 +2017-08-18,31.00000,31.06000,30.36000,30.37000,24.16300,-2.16%,34622147 +2017-08-21,30.37000,30.79500,30.36000,30.68000,24.41000,1.02%,24025228 +2017-08-22,30.85000,31.33000,30.75000,31.27000,24.88000,1.92%,24438367 +2017-08-23,31.21000,31.40000,30.91000,30.92000,24.60100,-1.12%,22269978 +2017-08-24,30.95000,31.40000,30.90000,31.24000,24.85600,1.03%,21867401 +2017-08-25,31.39000,31.80000,31.36000,31.44000,25.01500,0.64%,19351094 +2017-08-28,31.60000,31.66000,31.41000,31.54000,25.09400,0.32%,12747867 +2017-08-29,31.26000,31.63000,31.19000,31.48000,25.04700,-0.19%,16192694 +2017-08-30,31.47000,32.20000,31.42000,31.99000,25.45200,1.62%,23028578 +2017-08-31,32.10000,32.34000,31.99000,32.21000,25.62700,0.69%,27138172 +2017-09-01,32.22000,32.34500,32.03000,32.30000,25.69900,0.28%,14661162 +2017-09-05,32.15000,32.24500,31.45500,31.62000,25.15800,-2.11%,24327663 +2017-09-06,31.75000,31.91000,31.63000,31.87000,25.35700,0.79%,16380030 +2017-09-07,31.96000,31.97000,31.74000,31.76000,25.26900,-0.35%,14611809 +2017-09-08,31.68000,31.78000,31.46000,31.48000,25.04700,-0.88%,15115756 +2017-09-11,31.71000,32.30000,31.67000,32.19000,25.61200,2.26%,21365590 +2017-09-12,32.30000,32.47000,32.19000,32.41000,25.78700,0.68%,18510454 +2017-09-13,32.34000,32.39000,31.96000,32.18000,25.60400,-0.71%,21872095 +2017-09-14,31.91000,32.22000,31.91000,32.19000,25.61200,0.03%,17711003 +2017-09-15,32.20000,32.50000,32.12000,32.44000,25.81000,0.78%,27708447 +2017-09-18,32.43000,32.66000,32.26000,32.52000,25.87400,0.25%,17035443 +2017-09-19,32.46000,32.65000,32.39500,32.49000,25.85000,-0.09%,12424056 +2017-09-20,32.55000,32.75000,32.39000,32.60000,25.93800,0.34%,18701702 +2017-09-21,32.72000,32.90000,32.50000,32.70000,26.01700,0.31%,19762651 +2017-09-22,32.66000,33.53000,32.64000,33.37000,26.55000,2.05%,27904695 +2017-09-25,33.31000,33.84000,33.20000,33.72000,26.82900,1.05%,30475969 +2017-09-26,33.76000,34.10000,33.67000,33.76000,26.86100,0.12%,25835270 +2017-09-27,33.78000,33.92000,33.30400,33.48000,26.63800,-0.83%,21687593 +2017-09-28,33.22000,33.46000,33.22000,33.35000,26.53400,-0.39%,14689819 +2017-09-29,33.31000,33.67000,33.24000,33.63000,26.75700,0.84%,14419404 +2017-10-02,33.61000,33.77000,33.52000,33.75000,26.85300,0.36%,16443224 +2017-10-03,33.72000,33.90000,33.61000,33.85000,26.93200,0.30%,13159079 +2017-10-04,33.53000,33.56000,33.29000,33.44000,26.83700,-1.21%,14606016 +2017-10-05,33.58000,33.67000,33.41000,33.59000,26.95700,0.45%,14301206 +2017-10-06,33.65000,33.78000,33.52500,33.75000,27.08600,0.48%,13438950 +2017-10-09,33.77000,33.89000,33.61000,33.76000,27.09400,0.03%,8684822 +2017-10-10,33.88000,33.91000,33.47000,33.55000,26.92500,-0.62%,17978700 +2017-10-11,33.38000,33.63000,33.25000,33.59000,26.95700,0.12%,12353462 +2017-10-12,33.26000,33.46000,33.17000,33.26000,26.69200,-0.98%,17811160 +2017-10-13,33.40000,33.57000,33.32300,33.47000,26.86100,0.63%,13451108 +2017-10-16,33.60000,33.64000,33.47000,33.54000,26.91700,0.21%,10469019 +2017-10-17,33.59000,33.67000,33.46000,33.60000,26.96500,0.18%,8633089 +2017-10-18,33.72000,33.75000,33.44000,33.55000,26.92500,-0.15%,9739887 +2017-10-19,33.51000,33.89000,33.45000,33.75000,27.08600,0.60%,12928532 +2017-10-20,34.02000,34.39000,34.01000,34.25000,27.48700,1.48%,24055347 +2017-10-23,34.45000,34.68000,34.27000,34.35000,27.56700,0.29%,22490134 +2017-10-24,34.40000,34.67500,34.25000,34.58000,27.75200,0.67%,15273905 +2017-10-25,34.73000,34.73000,34.16300,34.30000,27.52700,-0.81%,17012218 +2017-10-26,34.41000,34.51000,34.07000,34.27000,27.50300,-0.09%,14541155 +2017-10-27,34.15000,34.62000,34.09000,34.43000,27.63100,0.47%,20237956 +2017-10-30,34.32000,34.38000,33.82400,34.04000,27.31800,-1.13%,18241531 +2017-10-31,33.98000,34.24000,33.96000,34.15000,27.40700,0.32%,13544441 +2017-11-01,34.29000,34.75000,34.28000,34.62000,27.78400,1.38%,21831973 +2017-11-02,34.55000,34.64000,34.16000,34.21000,27.45500,-1.18%,19647242 +2017-11-03,34.28000,34.49000,34.02700,34.47000,27.66300,0.76%,13293171 +2017-11-06,34.37000,34.56000,34.26000,34.41000,27.61500,-0.17%,12725467 +2017-11-07,34.32000,34.48000,34.21500,34.40000,27.60700,-0.03%,10980008 +2017-11-08,34.31000,34.50000,34.12000,34.50000,27.68800,0.29%,12506982 +2017-11-09,34.29000,34.32000,33.87100,34.05000,27.32600,-1.30%,16266161 +2017-11-10,34.06000,34.09000,33.67000,33.99000,27.27800,-0.18%,19003147 +2017-11-13,33.86000,34.21000,33.83000,33.95000,27.24600,-0.12%,15608341 +2017-11-14,33.86000,34.16000,33.80000,34.04000,27.31800,0.27%,15540925 +2017-11-15,33.97000,34.31000,33.75000,34.11000,27.37500,0.21%,27797071 +2017-11-16,36.04000,36.67000,35.83000,35.88000,28.79500,5.19%,59861205 +2017-11-17,35.90000,36.32000,35.81000,35.90000,28.81100,0.06%,27106406 +2017-11-20,35.93000,36.54000,35.93000,36.50000,29.29300,1.67%,26376364 +2017-11-21,36.75000,36.97000,36.58000,36.65000,29.41300,0.41%,23986203 +2017-11-22,36.70000,36.71500,36.36000,36.45000,29.25200,-0.55%,16650130 +2017-11-24,36.41000,36.57000,36.32000,36.49000,29.28500,0.11%,6155294 +2017-11-27,36.51000,37.09000,36.50000,36.87000,29.59000,1.04%,20667352 +2017-11-28,37.00000,37.80000,36.98000,37.73000,30.28000,2.33%,30097816 +2017-11-29,37.75000,38.03000,37.23000,37.48000,30.07900,-0.66%,36788586 +2017-11-30,37.62000,37.80000,37.30000,37.30000,29.93500,-0.48%,30749464 +2017-12-01,37.09000,37.66000,36.73000,37.60000,30.17500,0.80%,26920869 +2017-12-04,37.81000,37.99000,37.54000,37.72000,30.27200,0.32%,29006129 +2017-12-05,37.74000,37.82000,37.17000,37.31000,29.94300,-1.09%,22743474 +2017-12-06,37.37000,37.72000,37.25000,37.41000,30.02300,0.27%,16312845 +2017-12-07,37.26000,37.78000,37.26000,37.40000,30.01500,-0.03%,15189086 +2017-12-08,37.59000,37.69000,37.42000,37.61000,30.18300,0.56%,13777371 +2017-12-11,37.59000,38.04000,37.57000,37.96000,30.46400,0.93%,15619388 +2017-12-12,37.79000,38.10000,37.56000,37.91000,30.42400,-0.13%,16451320 +2017-12-13,38.09000,38.37000,38.00000,38.15000,30.61700,0.63%,19934529 +2017-12-14,38.20000,38.27000,37.85500,37.90000,30.41600,-0.66%,16556403 +2017-12-15,38.01000,38.28000,37.70000,38.19000,30.64900,0.77%,36491640 +2017-12-18,38.48000,38.89000,38.30000,38.48000,30.88200,0.76%,21036306 +2017-12-19,38.66000,38.86000,38.28000,38.30000,30.73700,-0.47%,18478762 +2017-12-20,38.49000,38.80000,38.21000,38.74000,31.09000,1.15%,18701741 +2017-12-21,38.88000,38.99500,38.49000,38.53000,30.92200,-0.54%,16188471 +2017-12-22,38.52000,38.74000,38.47000,38.55000,30.93800,0.05%,11120656 +2017-12-26,38.55000,38.68000,38.36000,38.48000,30.88200,-0.18%,8148042 +2017-12-27,38.54000,38.65000,38.45000,38.56000,30.94600,0.21%,10262927 +2017-12-28,38.73000,38.73000,38.45000,38.59000,30.97000,0.08%,8662664 +2017-12-29,38.41000,38.62000,38.30000,38.30000,30.73700,-0.75%,12359455 +2018-01-02,38.67000,38.95000,38.43000,38.86000,31.18700,1.46%,19972431 +2018-01-03,38.72000,39.28000,38.53000,39.17000,31.43500,0.80%,29066090 +2018-01-04,39.05000,39.54000,38.93000,38.99000,31.52400,-0.46%,20606344 +2018-01-05,39.55000,39.88000,39.37000,39.53000,31.96000,1.38%,24369510 +2018-01-08,39.52000,39.96000,39.35000,39.94000,32.29200,1.04%,16511704 +2018-01-09,39.79000,39.96000,39.54000,39.69000,32.09000,-0.63%,21339760 +2018-01-10,39.65000,40.24000,39.63000,39.91000,32.26700,0.55%,19110146 +2018-01-11,40.14000,40.21000,39.75000,40.10000,32.42100,0.48%,20178596 +2018-01-12,40.22000,40.93000,40.05000,40.87000,33.04400,1.92%,22962700 +2018-01-16,40.90000,41.16000,40.32000,40.54000,32.77700,-0.81%,32273879 +2018-01-17,40.84000,41.32000,40.71000,41.20000,33.31000,1.63%,23612126 +2018-01-18,41.24000,41.48000,41.03000,41.30000,33.39100,0.24%,17450956 +2018-01-19,41.28000,41.52000,41.10000,41.29000,33.38300,-0.02%,23554383 +2018-01-22,41.20000,41.66000,41.02000,41.66000,33.68200,0.90%,21794682 +2018-01-23,41.54000,42.13000,41.54000,42.10000,34.03800,1.06%,21069503 +2018-01-24,42.20000,42.69000,42.01000,42.17000,34.09500,0.17%,25739984 +2018-01-25,42.27000,42.47000,41.82000,41.90000,33.87600,-0.64%,18610206 +2018-01-26,42.15000,42.56000,41.95000,42.56000,34.41000,1.58%,22637421 +2018-01-29,42.30000,42.98000,42.30000,42.85000,34.64400,0.68%,23053104 +2018-01-30,42.69000,42.86000,41.97000,42.25000,34.15900,-1.40%,25671649 +2018-01-31,41.98000,42.01000,41.35000,41.54000,33.58500,-1.68%,34571282 +2018-02-01,41.09000,42.11000,40.67000,41.70000,33.71500,0.39%,26001606 +2018-02-02,41.50000,41.95000,40.87000,40.93000,33.09200,-1.85%,25920378 +2018-02-05,40.87000,41.41000,38.72000,38.78000,31.35400,-5.25%,39491216 +2018-02-06,38.33000,40.31000,37.35000,40.17000,32.47800,3.58%,52940550 +2018-02-07,40.31000,41.21000,40.03000,40.34000,32.61500,0.42%,31841942 +2018-02-08,40.44000,40.76000,38.72000,38.77000,31.34600,-3.89%,39300118 +2018-02-09,39.00000,39.92000,38.23000,39.53000,31.96000,1.96%,47947702 +2018-02-12,40.52000,40.91000,40.23000,40.60000,32.82500,2.71%,37320696 +2018-02-13,40.50000,41.31000,40.22000,41.23000,33.33500,1.55%,29220084 +2018-02-14,41.04000,42.26000,40.99000,42.09000,34.03000,2.09%,39880261 +2018-02-15,45.07000,45.13000,43.26000,44.08000,35.63900,4.73%,71490591 +2018-02-16,43.89000,45.09000,43.79000,44.33000,35.84100,0.57%,37915915 +2018-02-20,44.00000,44.69000,43.81000,44.06000,35.62300,-0.61%,26258211 +2018-02-21,44.11000,44.42000,43.28000,43.31000,35.01600,-1.70%,27128222 +2018-02-22,43.49000,43.56000,42.75000,42.94000,34.71700,-0.85%,25627449 +2018-02-23,43.37000,44.04000,42.92000,44.00000,35.57400,2.47%,24855689 +2018-02-26,44.30000,45.45000,44.13000,45.36000,36.67400,3.09%,27226705 +2018-02-27,45.41000,45.61000,44.62000,45.04000,36.41500,-0.71%,26887782 +2018-02-28,45.27000,45.89000,44.78000,44.78000,36.20500,-0.58%,26346609 +2018-03-01,44.68000,45.00000,43.35000,43.80000,35.41300,-2.19%,32154328 +2018-03-02,43.29000,44.22000,43.10000,44.06000,35.62300,0.59%,28848064 +2018-03-05,43.92000,44.77000,43.70000,44.52000,35.99500,1.04%,22101667 +2018-03-06,44.65000,44.79000,44.14000,44.29000,35.80900,-0.52%,21929955 +2018-03-07,44.03000,44.39000,43.80000,44.20000,35.73600,-0.20%,22034446 +2018-03-08,44.25000,44.41000,43.94000,44.34000,35.84900,0.32%,19677672 +2018-03-09,44.62000,45.54000,44.61000,45.37000,36.68200,2.32%,21633413 +2018-03-12,45.53000,45.87000,45.40000,45.55000,36.82700,0.40%,17458907 +2018-03-13,45.78000,46.16000,44.92000,45.16000,36.51200,-0.86%,23081229 +2018-03-14,45.34000,45.76000,45.09000,45.28000,36.60900,0.27%,20923845 +2018-03-15,45.30000,45.74000,45.12000,45.33000,36.65000,0.11%,23338222 +2018-03-16,45.33000,45.60000,44.97000,45.01000,36.39100,-0.71%,52355707 +2018-03-19,44.59000,44.82000,43.90000,44.27000,35.79300,-1.64%,24524286 +2018-03-20,44.49000,44.64000,44.18000,44.37000,35.87300,0.23%,22385001 +2018-03-21,44.24000,44.90000,44.13000,44.31000,35.82500,-0.14%,20616375 +2018-03-22,43.76000,44.02000,43.02000,43.07000,34.82200,-2.80%,29374734 +2018-03-23,43.71000,43.84000,42.42000,42.42000,34.29700,-1.51%,30674112 +2018-03-26,43.25000,44.16000,42.83000,44.06000,35.62300,3.87%,28454954 +2018-03-27,44.49000,44.52000,42.24000,42.68000,34.50700,-3.13%,30088447 +2018-03-28,42.51000,42.84000,41.62000,41.66000,33.68200,-2.39%,36696770 +2018-03-29,41.94000,42.93000,41.58000,42.89000,34.67700,2.95%,55021225 +2018-04-02,42.52000,42.63000,40.53000,41.01000,33.15700,-4.38%,36791764 +2018-04-03,41.34000,41.50000,40.72000,41.38000,33.45600,0.90%,28003925 +2018-04-04,40.39000,41.55000,40.19000,41.20000,33.57700,-0.43%,30117558 +2018-04-05,41.50000,42.02000,41.38000,41.82000,34.08300,1.50%,29331612 +2018-04-06,41.40000,41.68000,40.45000,40.73000,33.19400,-2.61%,32208693 +2018-04-09,40.95000,42.06000,40.90000,41.17000,33.55300,1.08%,25725786 +2018-04-10,42.10000,42.71000,41.75000,42.51000,34.64500,3.25%,22781594 +2018-04-11,42.42000,42.90000,42.26000,42.43000,34.58000,-0.19%,21692969 +2018-04-12,42.78000,43.64000,42.73000,43.34000,35.32100,2.14%,22297010 +2018-04-13,43.55000,43.74000,42.64000,43.00000,35.04400,-0.78%,18272320 +2018-04-16,43.12000,43.64000,43.03000,43.30000,35.28900,0.70%,15807853 +2018-04-17,43.85000,44.75000,43.71000,44.59000,36.34000,2.98%,21474572 +2018-04-18,44.61000,44.92000,44.30000,44.63000,36.37300,0.09%,17605321 +2018-04-19,44.42000,44.95000,44.38000,44.56000,36.31600,-0.16%,21472349 +2018-04-20,44.50000,44.75000,43.62000,44.09000,35.93300,-1.05%,23539219 +2018-04-23,44.26000,44.48000,43.87000,44.25000,36.06300,0.36%,20716812 +2018-04-24,44.43000,44.91000,43.33000,43.74000,35.64700,-1.15%,21421528 +2018-04-25,43.80000,43.99000,42.75000,43.71000,35.62300,-0.07%,21706045 +2018-04-26,43.98000,44.49000,43.44000,44.21000,36.03000,1.14%,20549341 +2018-04-27,44.69000,45.34000,44.36000,44.71000,36.43800,1.13%,20077392 +2018-04-30,44.92000,45.18000,44.28000,44.29000,36.09600,-0.94%,19958464 +2018-05-01,43.91000,44.95000,43.83000,44.83000,36.53600,1.22%,16865524 +2018-05-02,44.91000,45.05000,43.80000,43.86000,35.74500,-2.16%,23601562 +2018-05-03,44.01000,44.81000,43.44000,44.44000,36.21800,1.32%,23750207 +2018-05-04,44.01000,45.50000,43.90000,45.30000,36.91900,1.94%,19504140 +2018-05-07,45.36000,46.00000,45.30000,45.73000,37.26900,0.95%,17822387 +2018-05-08,45.82000,45.87000,45.38000,45.71000,37.25300,-0.04%,20285300 +2018-05-09,45.90000,46.10000,45.19000,46.04000,37.52200,0.72%,20438258 +2018-05-10,46.00000,46.37000,45.67000,46.30000,37.73400,0.56%,18469391 +2018-05-11,46.09000,46.27000,45.78000,45.93000,37.43200,-0.80%,17551533 +2018-05-14,45.75000,46.23000,45.67000,45.70000,37.24500,-0.50%,22037655 +2018-05-15,45.21000,45.55000,44.93000,45.48000,37.06500,-0.48%,24753573 +2018-05-16,45.36000,45.55000,45.01000,45.16000,36.80500,-0.70%,31253656 +2018-05-17,43.13000,44.16000,43.02000,43.46000,35.41900,-3.76%,48210381 +2018-05-18,43.46000,43.57000,43.11000,43.21000,35.21500,-0.58%,24455962 +2018-05-21,43.49000,43.94000,43.42000,43.75000,35.65500,1.25%,21785939 +2018-05-22,43.79000,43.91000,43.48000,43.65000,35.57400,-0.23%,16381784 +2018-05-23,43.40000,43.70000,42.89000,43.68000,35.59800,0.07%,20638782 +2018-05-24,43.60000,43.97000,43.01000,43.57000,35.50900,-0.25%,18377491 +2018-05-25,43.46000,43.62000,43.21000,43.26000,35.25600,-0.71%,15362007 +2018-05-29,42.76000,43.16000,42.52000,42.97000,35.02000,-0.67%,25197401 +2018-05-30,43.08000,43.34000,42.83000,42.85000,34.92200,-0.28%,22498821 +2018-05-31,42.86000,43.13000,42.61000,42.71000,34.80800,-0.33%,31439566 +2018-06-01,42.91000,43.69000,42.88000,43.66000,35.58200,2.22%,18352715 +2018-06-04,43.50000,43.83000,43.21000,43.58000,35.51700,-0.18%,18087741 +2018-06-05,43.74000,43.75000,43.39000,43.67000,35.59000,0.21%,16728755 +2018-06-06,43.76000,44.31000,43.66000,44.26000,36.07100,1.35%,17730231 +2018-06-07,44.24000,44.39000,43.35000,43.65000,35.57400,-1.38%,19722037 +2018-06-08,43.52000,43.73000,43.31000,43.48000,35.43500,-0.39%,18812398 +2018-06-11,43.62000,43.92000,43.44000,43.69000,35.60700,0.48%,15068969 +2018-06-12,43.68000,43.95000,43.47000,43.94000,35.81000,0.57%,17564885 +2018-06-13,44.02000,44.53000,43.84000,44.01000,35.86700,0.16%,24383241 +2018-06-14,44.23000,44.81000,44.05000,44.69000,36.42200,1.55%,24020482 +2018-06-15,44.36000,44.53000,43.59000,44.25000,36.06300,-0.98%,49379790 +2018-06-18,43.87000,44.42000,43.39000,44.21000,36.03000,-0.09%,17625361 +2018-06-19,43.62000,44.02000,43.44000,43.82000,35.71300,-0.88%,22199204 +2018-06-20,43.95000,43.99000,43.70000,43.74000,35.64700,-0.18%,21276541 +2018-06-21,43.69000,43.78000,43.06000,43.16000,35.17500,-1.33%,20924445 +2018-06-22,43.34000,43.45000,42.89000,43.20000,35.20700,0.09%,27459976 +2018-06-25,42.69000,42.82000,41.81000,42.29000,34.46600,-2.11%,28626684 +2018-06-26,42.48000,43.14000,42.39000,42.55000,34.67700,0.61%,22171180 +2018-06-27,42.73000,43.15000,42.28000,42.33000,34.49800,-0.52%,20794794 +2018-06-28,42.33000,43.19000,42.28000,42.94000,34.99500,1.44%,22197703 +2018-06-29,43.05000,43.50000,42.97000,43.03000,35.06900,0.21%,20523320 +2018-07-02,42.56000,42.83000,42.20000,42.81000,34.88900,-0.51%,21810850 +2018-07-03,42.94000,43.23000,42.62000,42.67000,34.77500,-0.33%,13474686 +2018-07-05,42.56000,42.64000,41.96000,42.56000,34.95500,-0.26%,18118737 +2018-07-06,42.39000,42.88000,42.31000,42.71000,35.07800,0.35%,20258659 +2018-07-09,42.75000,42.78000,42.36000,42.67000,35.04500,-0.09%,23210029 +2018-07-10,42.87000,43.04000,42.71000,42.86000,35.20100,0.45%,20224631 +2018-07-11,42.56000,42.76000,42.44000,42.57000,34.96300,-0.68%,17721577 +2018-07-12,42.76000,43.63000,42.75000,43.58000,35.79200,2.37%,17999800 +2018-07-13,43.52000,43.78000,40.94000,41.78000,34.31400,-4.13%,50842315 +2018-07-16,42.05000,42.94000,42.00000,42.50000,34.90500,1.72%,24467954 +2018-07-17,42.21000,42.51000,42.14000,42.34000,34.77400,-0.38%,21188404 +2018-07-18,42.24000,42.47000,42.15000,42.21000,34.66700,-0.31%,20363959 +2018-07-19,42.80000,43.01000,42.22000,42.40000,34.82300,0.45%,24498798 +2018-07-20,42.26000,42.37000,41.86000,42.01000,34.50300,-0.92%,20739164 +2018-07-23,41.92000,42.12000,41.44000,42.06000,34.54400,0.12%,15656523 +2018-07-24,42.22000,42.88000,42.07000,42.39000,34.81500,0.78%,17493867 +2018-07-25,42.36000,43.22000,42.29000,43.16000,35.44700,1.82%,20679864 +2018-07-26,43.58000,43.83000,43.22000,43.53000,35.75100,0.86%,23518743 +2018-07-27,43.26000,43.62000,42.42000,42.57000,34.96300,-2.21%,22050922 +2018-07-30,42.46000,42.61000,42.08000,42.17000,34.63400,-0.94%,15300362 +2018-07-31,42.24000,42.62000,41.92000,42.29000,34.73300,0.28%,20900324 +2018-08-01,41.99000,42.34000,41.33000,41.86000,34.38000,-1.02%,21650032 +2018-08-02,41.39000,42.60000,41.20000,42.53000,34.93000,1.60%,18033150 +2018-08-03,42.71000,42.88000,42.46000,42.83000,35.17600,0.71%,13394334 +2018-08-06,42.73000,43.41000,42.66000,43.30000,35.56200,1.10%,14345783 +2018-08-07,43.30000,43.64000,43.24000,43.58000,35.79200,0.65%,18040538 +2018-08-08,43.64000,43.96000,43.44000,43.84000,36.00600,0.60%,13917109 +2018-08-09,43.89000,44.11000,43.70000,43.78000,35.95700,-0.14%,14098872 +2018-08-10,43.69000,43.95000,43.58000,43.78000,35.95700,,14322072 +2018-08-13,44.08000,44.39000,43.70000,43.75000,35.93200,-0.07%,18113164 +2018-08-14,43.84000,44.28000,43.58000,44.00000,36.13700,0.57%,15981257 +2018-08-15,43.66000,44.50000,43.01000,43.86000,36.02200,-0.32%,27902159 +2018-08-16,45.77000,46.09000,45.08000,45.16000,37.09000,2.96%,48648451 +2018-08-17,45.10000,46.08000,44.92000,45.87000,37.67300,1.57%,23153907 +2018-08-20,45.99000,46.33000,45.78000,46.22000,37.96100,0.76%,19288514 +2018-08-21,46.25000,46.43000,45.72000,45.78000,37.59900,-0.95%,18617346 +2018-08-22,45.95000,46.16000,45.72000,45.99000,37.77200,0.46%,13202916 +2018-08-23,45.88000,46.25000,45.85000,46.02000,37.79600,0.07%,15378993 +2018-08-24,46.20000,46.44000,46.07000,46.32000,38.04300,0.65%,15575183 +2018-08-27,46.50000,46.86000,46.34000,46.59000,38.26400,0.58%,17209874 +2018-08-28,46.78000,47.27000,46.62000,46.95000,38.56000,0.77%,19147317 +2018-08-29,47.07000,47.62000,46.90000,47.48000,38.99500,1.13%,20220641 +2018-08-30,47.31000,47.54000,46.97000,47.15000,38.72400,-0.70%,16238495 +2018-08-31,46.91000,47.83000,46.80000,47.77000,39.23400,1.31%,24904239 +2018-09-04,47.84000,48.06000,47.51000,47.73000,39.20100,-0.08%,19122239 +2018-09-05,47.56000,47.65000,46.76000,47.27000,38.82300,-0.96%,20818114 +2018-09-06,47.44000,47.90000,47.07000,47.28000,38.83100,0.02%,16537925 +2018-09-07,47.01000,47.49000,46.88000,47.05000,38.64200,-0.49%,17229656 +2018-09-10,47.30000,47.46000,46.78000,47.07000,38.65900,0.04%,16597212 +2018-09-11,46.91000,47.17000,46.44000,47.03000,38.62600,-0.08%,17291537 +2018-09-12,46.86000,47.01000,46.44000,46.89000,38.51100,-0.30%,16649396 +2018-09-13,46.84000,47.40000,46.80000,47.24000,38.79800,0.75%,17972112 +2018-09-14,47.27000,47.49000,47.10000,47.40000,38.93000,0.34%,13936996 +2018-09-17,47.23000,47.58000,47.07000,47.11000,38.69100,-0.61%,14430160 +2018-09-18,47.07000,47.65000,47.07000,47.46000,38.97900,0.74%,16469562 +2018-09-19,47.42000,47.62000,47.12000,47.28000,38.83100,-0.38%,12721944 +2018-09-20,47.41000,47.81000,47.16000,47.73000,39.20100,0.95%,17007833 +2018-09-21,47.93000,48.64000,47.82000,48.56000,39.88200,1.74%,59664599 +2018-09-24,48.21000,48.62000,48.19000,48.44000,39.78400,-0.25%,21819266 +2018-09-25,48.57000,48.88000,48.43000,48.47000,39.80800,0.06%,15810798 +2018-09-26,48.74000,49.06000,48.27000,48.41000,39.75900,-0.12%,20080051 +2018-09-27,48.33000,48.76000,48.21000,48.33000,39.69300,-0.17%,15910073 +2018-09-28,48.27000,48.80000,48.06000,48.65000,39.95600,0.66%,15474402 +2018-10-01,49.00000,49.14000,48.67000,48.87000,40.13700,0.45%,13669841 +2018-10-02,48.75000,49.14000,48.67000,49.01000,40.25200,0.29%,15671575 +2018-10-03,49.26000,49.47000,49.07000,49.14000,40.35900,0.27%,16737511 +2018-10-04,48.63000,48.77000,48.04000,48.38000,40.00600,-1.55%,22110874 +2018-10-05,48.40000,48.85000,47.61000,48.13000,39.79900,-0.52%,19103325 +2018-10-08,47.92000,48.50000,47.15000,47.52000,39.29400,-1.27%,23791356 +2018-10-09,47.53000,48.03000,47.28000,47.49000,39.27000,-0.06%,17008723 +2018-10-10,47.44000,47.51000,45.54000,45.63000,37.73200,-3.92%,33055756 +2018-10-11,45.46000,45.60000,43.92000,44.12000,36.48300,-3.31%,36496338 +2018-10-12,44.93000,45.85000,44.46000,45.71000,37.79800,3.60%,35423951 +2018-10-15,45.52000,45.72000,44.67000,44.67000,36.93800,-2.28%,26160473 +2018-10-16,45.29000,45.94000,44.85000,45.82000,37.88900,2.57%,22669396 +2018-10-17,45.89000,46.23000,45.22000,45.94000,37.98800,0.26%,17803413 +2018-10-18,46.30000,46.49000,45.15000,45.46000,37.59100,-1.04%,19044600 +2018-10-19,45.40000,46.20000,45.13000,45.34000,37.49200,-0.26%,21356337 +2018-10-22,45.77000,46.28000,45.41000,45.76000,37.83900,0.93%,19195386 +2018-10-23,45.15000,45.77000,44.44000,45.42000,37.55800,-0.74%,21836153 +2018-10-24,45.49000,45.68000,43.96000,44.07000,36.44200,-2.97%,29588840 +2018-10-25,44.62000,45.81000,44.21000,45.47000,37.59900,3.18%,27054452 +2018-10-26,44.57000,45.11000,43.78000,44.25000,36.59000,-2.68%,31806568 +2018-10-29,44.89000,45.05000,42.94000,43.84000,36.25100,-0.93%,28214192 +2018-10-30,43.92000,44.70000,43.75000,44.58000,36.86300,1.69%,25924569 +2018-10-31,45.05000,46.30000,44.89000,45.75000,37.83100,2.62%,26023684 +2018-11-01,45.67000,45.88000,45.10000,45.65000,37.74800,-0.22%,24662127 +2018-11-02,45.72000,46.09000,44.98000,45.48000,37.60800,-0.37%,25581290 +2018-11-05,45.74000,46.44000,45.35000,46.14000,38.15300,1.45%,17524422 +2018-11-06,46.04000,46.62000,46.00000,46.50000,38.45100,0.78%,15446674 +2018-11-07,46.98000,47.93000,46.75000,47.90000,39.60900,3.01%,19990404 +2018-11-08,47.87000,48.44000,47.87000,48.44000,40.05500,1.13%,21002043 +2018-11-09,48.08000,48.25000,46.70000,47.11000,38.95500,-2.75%,22015395 +2018-11-12,47.14000,47.25000,45.54000,45.62000,37.72300,-3.16%,25913467 +2018-11-13,45.70000,46.06000,45.03000,45.12000,37.31000,-1.10%,26196749 +2018-11-14,45.46000,45.64000,44.08000,44.33000,36.65700,-1.75%,36613496 +2018-11-15,46.80000,47.10000,45.15000,46.77000,38.67400,5.50%,45983318 +2018-11-16,46.46000,47.04000,46.13000,46.35000,38.32700,-0.90%,31327415 +2018-11-19,46.35000,46.58000,45.25000,45.75000,37.83100,-1.29%,28370385 +2018-11-20,44.92000,45.29000,44.14000,44.49000,36.78900,-2.75%,28430630 +2018-11-21,44.95000,45.18000,44.40000,44.89000,37.12000,0.90%,20117418 +2018-11-23,44.45000,45.12000,44.39000,44.54000,36.83000,-0.78%,9372865 +2018-11-26,45.14000,45.64000,45.09000,45.57000,37.68200,2.31%,18275853 +2018-11-27,45.45000,46.39000,45.21000,46.12000,38.13700,1.21%,21472680 +2018-11-28,46.30000,47.48000,46.12000,47.29000,39.10400,2.54%,24293836 +2018-11-29,46.90000,47.76000,46.90000,47.34000,39.14600,0.11%,22650798 +2018-11-30,47.27000,47.91000,46.92000,47.87000,39.58400,1.12%,41619082 +2018-12-03,48.32000,48.79000,48.08000,48.74000,40.30300,1.82%,24690115 +2018-12-04,48.70000,49.14000,47.25000,47.35000,39.15400,-2.85%,30802730 +2018-12-06,46.99000,48.46000,46.47000,48.39000,40.01400,2.20%,40132980 +2018-12-07,48.16000,48.49000,46.36000,46.44000,38.40100,-4.03%,38297966 +2018-12-10,46.30000,47.13000,45.82000,46.86000,38.74900,0.90%,28682003 +2018-12-11,47.86000,47.90000,46.71000,47.09000,38.93900,0.49%,26048515 +2018-12-12,47.92000,48.20000,47.36000,47.42000,39.21200,0.70%,23157159 +2018-12-13,47.68000,47.97000,47.13000,47.47000,39.25300,0.11%,20051716 +2018-12-14,46.37000,46.62000,45.64000,45.82000,37.88900,-3.48%,27364513 +2018-12-17,45.82000,45.99000,43.91000,44.20000,36.54900,-3.54%,36610288 +2018-12-18,44.55000,44.61000,43.73000,44.06000,36.43300,-0.32%,30513804 +2018-12-19,43.89000,44.92000,42.57000,43.14000,35.67300,-2.09%,34820104 +2018-12-20,42.99000,43.23000,41.87000,42.49000,35.13500,-1.51%,38810930 +2018-12-21,42.91000,43.46000,41.74000,41.85000,34.60600,-1.51%,77915088 +2018-12-24,41.70000,41.81000,40.25000,40.28000,33.30800,-3.75%,24069389 +2018-12-26,40.68000,42.50000,40.40000,42.47000,35.11900,5.44%,33335913 +2018-12-27,41.89000,42.93000,41.15000,42.91000,35.48200,1.04%,28404105 +2018-12-28,43.17000,43.52500,42.46000,42.77000,35.36700,-0.33%,22447733 +2018-12-31,43.19000,43.55000,42.89000,43.33000,35.83000,1.31%,20581167 +2019-01-02,42.28000,43.20000,42.21000,42.95000,35.51500,-0.88%,23833507 +2019-01-03,42.30000,42.41000,40.96000,41.07000,34.23400,-4.38%,29606741 +2019-01-04,41.85000,43.00000,41.53000,42.92000,35.77600,4.50%,27514985 +2019-01-07,42.86000,43.65000,42.76000,43.21000,36.01800,0.68%,19488097 +2019-01-08,43.57000,43.94000,43.10000,43.56000,36.30900,0.81%,22071410 +2019-01-09,43.87000,43.87000,43.17000,43.32000,36.10900,-0.55%,22640039 +2019-01-10,43.11000,43.29000,42.58000,43.24000,36.04300,-0.18%,23277606 +2019-01-11,43.11000,43.54000,42.89000,43.49000,36.25100,0.58%,17378775 +2019-01-14,43.08000,43.39000,43.00000,43.21000,36.01800,-0.64%,16243608 +2019-01-15,43.33000,44.04000,43.15000,44.02000,36.69300,1.87%,17743902 +2019-01-16,44.12000,44.24000,43.76000,43.96000,36.64300,-0.14%,17262525 +2019-01-17,43.87000,44.53000,43.80000,44.21000,36.85100,0.57%,18826220 +2019-01-18,44.48000,45.35000,44.31000,45.03000,37.53500,1.85%,24416514 +2019-01-22,44.88000,45.24000,44.38000,44.78000,37.32600,-0.56%,21338440 +2019-01-23,45.14000,45.88000,45.02000,45.46000,37.89300,1.52%,24770397 +2019-01-24,45.63000,45.75000,45.23000,45.61000,38.01800,0.33%,17360572 +2019-01-25,46.12000,46.66000,45.95000,46.13000,38.45200,1.14%,24198137 +2019-01-28,45.73000,45.77000,45.23000,45.75000,38.13500,-0.82%,18297091 +2019-01-29,45.81000,46.05000,45.65000,45.96000,38.31000,0.46%,14469874 +2019-01-30,45.94000,46.93000,45.92000,46.71000,38.93500,1.63%,18329281 +2019-01-31,46.72000,47.38000,46.52000,47.29000,39.41800,1.24%,23693599 +2019-02-01,47.37000,47.56000,47.05000,47.34000,39.46000,0.11%,16266452 +2019-02-04,47.22000,47.47000,47.12000,47.35000,39.46800,0.02%,15743124 +2019-02-05,47.42000,47.46000,47.08000,47.26000,39.39300,-0.19%,16946343 +2019-02-06,47.12000,47.59000,46.95000,47.48000,39.57700,0.47%,18160485 +2019-02-07,47.19000,47.32000,46.49000,46.70000,38.92700,-1.64%,20331161 +2019-02-08,46.40000,47.20000,46.30000,47.19000,39.33500,1.05%,18407127 +2019-02-11,47.34000,47.71000,47.13000,47.58000,39.66000,0.83%,19363615 +2019-02-12,47.27000,48.15000,47.16000,47.89000,39.91900,0.65%,23909243 +2019-02-13,47.86000,47.95000,47.12000,47.50000,39.59400,-0.81%,28325602 +2019-02-14,48.85000,49.68000,48.34000,48.40000,40.34400,1.89%,47598631 +2019-02-15,48.83000,49.59000,48.44000,49.43000,41.20200,2.13%,30189636 +2019-02-19,49.20000,49.93000,49.20000,49.65000,41.38600,0.45%,20204730 +2019-02-20,49.70000,49.80000,49.35000,49.63000,41.36900,-0.04%,17550893 +2019-02-21,49.54000,49.72000,49.20000,49.41000,41.18600,-0.44%,17120554 +2019-02-22,49.70000,50.22000,49.58000,50.11000,41.76900,1.42%,22008055 +2019-02-25,50.34000,51.00000,50.34000,50.79000,42.33600,1.36%,24264332 +2019-02-26,50.51000,51.41000,50.48000,51.18000,42.66100,0.77%,19382465 +2019-02-27,51.21000,51.65000,50.89000,51.59000,43.00300,0.80%,19940911 +2019-02-28,51.55000,51.96000,51.35000,51.77000,43.15300,0.35%,30708461 +2019-03-01,52.00000,52.09000,51.27000,51.41000,42.85300,-0.70%,23683679 +2019-03-04,51.65000,51.92000,50.63000,51.16000,42.64400,-0.49%,18725852 +2019-03-05,51.12000,51.51000,50.97000,51.30000,42.76100,0.27%,14994150 +2019-03-06,51.37000,51.79000,50.92000,51.67000,43.06900,0.72%,19686893 +2019-03-07,51.55000,51.97000,51.21000,51.29000,42.75300,-0.74%,22209205 +2019-03-08,50.72000,51.13000,50.51000,51.07000,42.56900,-0.43%,18182184 +2019-03-11,51.14000,52.09000,51.10000,51.92000,43.27800,1.66%,17859289 +2019-03-12,52.01000,52.28000,51.68000,52.15000,43.47000,0.44%,19485338 +2019-03-13,52.41000,52.86000,52.14000,52.59000,43.83600,0.84%,20567962 +2019-03-14,52.63000,52.96000,52.51000,52.74000,43.96100,0.29%,19215854 +2019-03-15,52.94000,53.62000,52.93000,53.20000,44.34500,0.87%,43639853 +2019-03-18,53.27000,53.94000,53.09000,53.51000,44.60300,0.58%,19073773 +2019-03-19,53.79000,54.00000,53.14000,53.31000,44.43600,-0.37%,20596403 +2019-03-20,53.16000,53.87000,52.86000,53.26000,44.39500,-0.09%,21140841 +2019-03-21,53.08000,54.23000,53.04000,53.94000,44.96200,1.28%,20082716 +2019-03-22,53.91000,54.14000,52.70000,52.74000,43.96100,-2.22%,23938450 +2019-03-25,52.70000,52.93000,52.25000,52.73000,43.95300,-0.02%,18774884 +2019-03-26,53.19000,53.49000,53.00000,53.23000,44.37000,0.95%,17742681 +2019-03-27,53.30000,53.66000,52.74000,53.14000,44.29500,-0.17%,20447515 +2019-03-28,53.19000,53.69000,53.02000,53.36000,44.47800,0.41%,13094985 +2019-03-29,53.70000,54.00000,53.36000,53.99000,45.00300,1.18%,19582287 +2019-04-01,54.48000,55.02000,54.39000,54.98000,45.82800,1.83%,19741670 +2019-04-02,55.00000,55.41000,54.97000,55.29000,46.08700,0.56%,17264005 +2019-04-03,55.46000,55.80000,55.07000,55.63000,46.37000,0.61%,21110361 +2019-04-04,55.37000,55.68000,54.86000,55.14000,46.25400,-0.88%,16412138 +2019-04-05,55.25000,55.61000,55.13000,55.21000,46.31200,0.13%,13817484 +2019-04-08,55.20000,55.56000,54.79000,55.49000,46.54700,0.51%,13862843 +2019-04-09,55.08000,55.42000,54.86000,55.18000,46.28700,-0.56%,15508423 +2019-04-10,55.11000,55.84000,55.11000,55.82000,46.82400,1.16%,13460222 +2019-04-11,55.93000,55.95000,55.31000,55.60000,46.63900,-0.39%,13185968 +2019-04-12,55.93000,56.36000,55.79000,56.29000,47.21800,1.24%,14331657 +2019-04-15,56.40000,56.61000,56.24000,56.56000,47.44500,0.48%,12198388 +2019-04-16,56.62000,57.53000,56.61000,56.95000,47.77200,0.69%,19718334 +2019-04-17,57.18000,57.32000,56.29000,56.31000,47.23500,-1.12%,26093616 +2019-04-18,56.63000,56.70000,56.11000,56.40000,47.31000,0.16%,18331954 +2019-04-22,56.16000,56.60000,56.10000,56.34000,47.26000,-0.11%,11951486 +2019-04-23,56.43000,56.70000,56.20000,56.69000,47.55400,0.62%,18796598 +2019-04-24,56.64000,57.15000,56.58000,56.88000,47.71300,0.34%,13212028 +2019-04-25,56.46000,56.78000,56.01000,56.33000,47.25200,-0.97%,15526912 +2019-04-26,56.02000,56.37000,55.68000,55.88000,46.87400,-0.80%,18010909 +2019-04-29,55.67000,56.22000,55.55000,56.13000,47.08400,0.45%,16259508 +2019-04-30,56.00000,56.12000,55.53000,55.95000,46.93300,-0.32%,20845951 +2019-05-01,56.00000,56.35000,55.51000,55.58000,46.62300,-0.66%,17648487 +2019-05-02,55.48000,55.89000,54.82000,54.94000,46.08600,-1.15%,24220605 +2019-05-03,54.64000,54.99000,54.18000,54.94000,46.08600,,26887110 +2019-05-06,53.86000,54.76000,53.56000,54.59000,45.79200,-0.64%,17025888 +2019-05-07,53.86000,54.24000,52.94000,53.45000,44.83600,-2.09%,25289716 +2019-05-08,53.17000,53.94000,53.13000,53.47000,44.85300,0.04%,21525073 +2019-05-09,52.82000,53.21000,52.23000,52.92000,44.39100,-1.03%,24322804 +2019-05-10,52.61000,53.55000,51.95000,53.36000,44.76000,0.83%,21795896 +2019-05-13,51.83000,52.26000,51.06000,51.30000,43.03200,-3.86%,28869931 +2019-05-14,51.45000,52.44000,51.38000,52.02000,43.63600,1.40%,25478278 +2019-05-15,51.76000,52.71000,51.69000,52.44000,43.98900,0.81%,30577207 +2019-05-16,54.27000,56.40000,54.12000,55.93000,46.91600,6.66%,46057795 +2019-05-17,55.78000,56.83000,55.52000,56.35000,47.26900,0.75%,27299346 +2019-05-20,55.80000,56.39000,55.55000,56.01000,46.98300,-0.60%,21004115 +2019-05-21,56.68000,56.75000,56.13000,56.52000,47.41100,0.91%,18562320 +2019-05-22,56.22000,56.30000,55.67000,55.69000,46.71500,-1.47%,19479165 +2019-05-23,54.91000,55.01000,53.94000,54.19000,45.45700,-2.69%,22734207 +2019-05-24,54.57000,54.67000,54.06000,54.37000,45.60800,0.33%,13057587 +2019-05-28,54.74000,55.03000,53.82000,53.93000,45.23900,-0.81%,29769161 +2019-05-29,53.55000,53.55000,52.86000,53.18000,44.60900,-1.39%,19762122 +2019-05-30,53.44000,53.78000,53.34000,53.57000,44.93700,0.73%,12954268 +2019-05-31,52.79000,52.88000,52.01000,52.03000,43.64500,-2.87%,20480449 +2019-06-03,52.05000,52.57000,51.49000,51.78000,43.43500,-0.48%,22380491 +2019-06-04,52.48000,53.64000,52.41000,53.23000,44.65100,2.80%,21689299 +2019-06-05,53.85000,54.79000,53.75000,54.75000,45.92600,2.86%,22521863 +2019-06-06,54.89000,55.30000,54.21000,55.10000,46.22000,0.64%,15927322 +2019-06-07,55.41000,56.30000,55.03000,55.93000,46.91600,1.51%,17394941 +2019-06-10,56.14000,56.65000,55.96000,56.42000,47.32700,0.88%,16871195 +2019-06-11,56.74000,57.56000,56.73000,57.11000,47.90600,1.22%,26723748 +2019-06-12,56.05000,56.59000,55.65000,55.86000,46.85800,-2.19%,23183028 +2019-06-13,55.92000,56.27000,55.78000,56.17000,47.11800,0.55%,15785280 +2019-06-14,55.99000,56.02000,54.66000,54.75000,45.92600,-2.53%,22530450 +2019-06-17,54.99000,55.47000,54.86000,55.40000,46.47200,1.19%,20392573 +2019-06-18,56.07000,56.65000,55.75000,56.05000,47.01700,1.17%,21173211 +2019-06-19,56.04000,56.37000,55.77000,56.13000,47.08400,0.14%,21096325 +2019-06-20,57.00000,57.54000,56.68000,57.41000,48.15800,2.28%,20969787 +2019-06-21,57.41000,58.15000,56.98000,57.03000,47.83900,-0.66%,57588754 +2019-06-24,57.25000,57.29000,56.69000,57.18000,47.96500,0.26%,17794414 +2019-06-25,57.06000,57.20000,56.01000,56.08000,47.04200,-1.92%,25520632 +2019-06-26,56.54000,57.05000,56.36000,56.60000,47.47800,0.93%,19286146 +2019-06-27,56.94000,57.25000,55.47000,55.73000,46.74800,-1.54%,23959908 +2019-06-28,55.91000,55.98000,54.03000,54.73000,45.91000,-1.79%,103123399 +2019-07-01,55.26000,55.35000,54.23000,54.74000,45.91800,0.02%,28483973 +2019-07-02,54.83000,55.92000,54.78000,55.81000,46.81600,1.95%,20314322 +2019-07-03,55.77000,56.54000,55.54000,56.48000,47.67100,1.20%,13866804 +2019-07-05,56.00000,56.73000,55.71000,56.60000,47.77200,0.21%,14273870 +2019-07-08,56.25000,56.48000,55.96000,56.19000,47.42600,-0.72%,15835102 +2019-07-09,56.37000,56.69000,56.04000,56.34000,47.55300,0.27%,19564012 +2019-07-10,56.69000,57.65000,56.60000,57.13000,48.22000,1.40%,19362567 +2019-07-11,57.37000,57.62000,56.92000,57.30000,48.36300,0.30%,15994550 +2019-07-12,57.58000,57.99000,57.57000,57.95000,48.91200,1.13%,13660587 +2019-07-15,58.00000,58.23000,57.87000,58.05000,48.99600,0.17%,8809738 +2019-07-16,58.13000,58.26000,57.46000,57.62000,48.63300,-0.74%,11501067 +2019-07-17,57.57000,57.79000,57.19000,57.21000,48.28700,-0.71%,9266851 +2019-07-18,57.05000,57.79000,56.90000,57.74000,48.73500,0.93%,10292940 +2019-07-19,57.81000,58.07000,57.32000,57.36000,48.41400,-0.66%,13882569 +2019-07-22,57.46000,58.01000,57.37000,57.73000,48.72600,0.65%,10485787 +2019-07-23,58.06000,58.10000,57.48000,57.71000,48.70900,-0.03%,12692209 +2019-07-24,57.58000,57.68000,57.11000,57.23000,48.30400,-0.83%,18176990 +2019-07-25,57.36000,57.50000,56.37000,56.62000,47.78900,-1.07%,15127245 +2019-07-26,56.68000,56.84000,56.37000,56.53000,47.71300,-0.16%,15243018 +2019-07-29,56.69000,57.15000,56.54000,56.93000,48.05100,0.71%,12051146 +2019-07-30,56.85000,56.90000,56.35000,56.47000,47.66300,-0.81%,9623420 +2019-07-31,56.33000,56.83000,54.90000,55.40000,46.76000,-1.89%,17441208 +2019-08-01,55.84000,56.89000,55.16000,55.39000,46.75100,-0.02%,19020638 +2019-08-02,54.22000,54.32000,52.58000,53.25000,44.94500,-3.86%,29021920 +2019-08-05,52.39000,52.54000,50.94000,51.37000,43.35800,-3.53%,29931795 +2019-08-06,51.95000,52.73000,51.60000,52.60000,44.39600,2.39%,20708383 +2019-08-07,51.83000,52.49000,51.21000,52.34000,44.17700,-0.49%,24128601 +2019-08-08,52.79000,53.36000,52.59000,53.16000,44.86900,1.57%,26093469 +2019-08-09,52.78000,52.87000,52.04000,52.43000,44.25300,-1.37%,17425041 +2019-08-12,52.27000,52.36000,51.34000,51.54000,43.50200,-1.70%,16388269 +2019-08-13,51.47000,53.07000,51.20000,52.72000,44.49800,2.29%,21679098 +2019-08-14,52.12000,52.12000,50.13000,50.61000,42.71700,-4.00%,30213434 +2019-08-15,47.36000,47.94000,46.00000,46.25000,39.03700,-8.61%,61385211 +2019-08-16,46.42000,47.36000,46.40000,46.96000,39.63600,1.54%,25000253 +2019-08-19,47.90000,48.60000,47.49000,48.50000,40.93600,3.28%,26410555 +2019-08-20,48.54000,48.59000,47.92000,47.93000,40.45500,-1.18%,18204991 +2019-08-21,48.50000,48.93000,48.36000,48.77000,41.16400,1.75%,18368664 +2019-08-22,49.24000,49.33000,47.94000,48.18000,40.66600,-1.21%,21519317 +2019-08-23,47.90000,48.52000,46.43000,46.61000,39.34100,-3.26%,25881999 +2019-08-26,47.05000,47.27000,46.67000,47.10000,39.75400,1.05%,14823801 +2019-08-27,47.54000,47.65000,46.69000,46.79000,39.49200,-0.66%,20863841 +2019-08-28,46.53000,46.96000,46.24000,46.87000,39.56000,0.17%,11152732 +2019-08-29,47.59000,47.91000,47.11000,47.27000,39.89800,0.85%,14733682 +2019-08-30,47.52000,47.57000,46.55000,46.81000,39.50900,-0.97%,19250690 +2019-09-03,46.63000,46.97000,46.20000,46.50000,39.24800,-0.66%,17010969 +2019-09-04,47.02000,47.41000,46.89000,47.32000,39.94000,1.76%,13707394 +2019-09-05,48.02000,48.71000,47.78000,48.42000,40.86800,2.32%,18436760 +2019-09-06,48.65000,48.99000,48.27000,48.84000,41.22300,0.87%,17939057 +2019-09-09,48.97000,49.01000,48.46000,48.58000,41.00300,-0.53%,21175063 +2019-09-10,48.57000,49.35000,47.95000,49.21000,41.53500,1.30%,16119224 +2019-09-11,49.95000,50.07000,49.33000,50.03000,42.22700,1.67%,18655961 +2019-09-12,50.28000,50.30000,49.41000,49.93000,42.14300,-0.20%,16546697 +2019-09-13,50.01000,50.22000,49.76000,50.03000,42.22700,0.20%,15867788 +2019-09-16,49.80000,50.18000,49.79000,49.96000,42.16800,-0.14%,13025571 +2019-09-17,49.98000,50.02000,49.18000,49.41000,41.70400,-1.10%,16129125 +2019-09-18,49.47000,49.74000,48.78000,49.34000,41.64500,-0.14%,12665176 +2019-09-19,49.35000,49.92000,49.04000,49.19000,41.51800,-0.30%,15433810 +2019-09-20,49.29000,49.87000,48.87000,49.60000,41.86400,0.83%,49139602 +2019-09-23,49.66000,49.75000,49.28000,49.42000,41.71200,-0.36%,19673531 +2019-09-24,49.75000,50.20000,48.93000,49.12000,41.45900,-0.61%,27127177 +2019-09-25,49.05000,49.77000,48.58000,49.61000,41.87300,1.00%,15685239 +2019-09-26,49.43000,49.49000,48.26000,48.83000,41.21400,-1.57%,20264362 +2019-09-27,49.00000,49.47000,48.60000,48.84000,41.22300,0.02%,16065692 +2019-09-30,48.95000,49.66000,48.95000,49.41000,41.70400,1.17%,15107114 +2019-10-01,49.65000,49.87000,47.36000,47.74000,40.29400,-3.38%,24270299 +2019-10-02,47.35000,47.38000,46.01000,46.56000,39.29800,-2.47%,32061445 +2019-10-03,46.32000,47.08000,45.70000,47.06000,40.01600,1.07%,16533122 +2019-10-04,47.25000,47.63000,46.95000,47.52000,40.40700,0.98%,16775500 +2019-10-07,47.47000,48.13000,47.32000,47.77000,40.61900,0.53%,14937642 +2019-10-08,47.50000,47.54000,46.35000,46.39000,39.44600,-2.89%,23711966 +2019-10-09,46.92000,47.17000,46.66000,46.84000,39.82900,0.97%,16819434 +2019-10-10,46.05000,46.23000,45.55000,46.15000,39.24200,-1.47%,25016703 +2019-10-11,46.67000,47.30000,46.46000,46.56000,39.59100,0.89%,25172223 +2019-10-14,46.55000,46.55000,46.00000,46.05000,39.15700,-1.10%,15967125 +2019-10-15,46.25000,46.58000,46.04000,46.36000,39.42100,0.67%,18806666 +2019-10-16,46.36000,46.88000,46.32000,46.79000,39.78600,0.93%,16584363 +2019-10-17,47.15000,47.30000,46.60000,47.03000,39.99000,0.51%,14386297 +2019-10-18,47.10000,47.27000,46.66000,46.71000,39.71800,-0.68%,16885348 +2019-10-21,47.14000,47.48000,46.97000,47.39000,40.29600,1.46%,13277691 +2019-10-22,47.50000,47.89000,47.40000,47.55000,40.43200,0.34%,15203845 +2019-10-23,47.47000,47.70000,46.84000,47.05000,40.00700,-1.05%,15680883 +2019-10-24,47.23000,47.23000,46.10000,46.41000,39.46300,-1.36%,18456389 +2019-10-25,46.54000,46.99000,46.46000,46.90000,39.88000,1.06%,15701152 +2019-10-28,47.15000,47.60000,47.06000,47.17000,40.10900,0.58%,13839938 +2019-10-29,47.00000,47.43000,46.91000,47.24000,40.16900,0.15%,13713939 +2019-10-30,47.30000,47.58000,47.16000,47.56000,40.44100,0.68%,12062028 +2019-10-31,47.60000,47.65000,47.10000,47.51000,40.39800,-0.11%,12488292 +2019-11-01,46.85000,47.49000,46.64000,47.03000,39.99000,-1.01%,24404134 +2019-11-04,47.50000,47.88000,47.32000,47.48000,40.37300,0.96%,15018913 +2019-11-05,47.59000,47.92000,47.26000,47.76000,40.61100,0.59%,18988936 +2019-11-06,47.81000,48.50000,47.79000,48.27000,41.04500,1.07%,15904472 +2019-11-07,48.61000,48.98000,48.20000,48.42000,41.17200,0.31%,16717751 +2019-11-08,48.42000,48.85000,48.05000,48.83000,41.52100,0.85%,14414055 +2019-11-11,48.01000,48.47000,47.56000,48.10000,40.90000,-1.49%,19595430 +2019-11-12,48.29000,48.74000,48.12000,48.37000,41.13000,0.56%,15641771 +2019-11-13,48.24000,48.85000,48.15000,48.46000,41.20600,0.19%,27250239 +2019-11-14,45.56000,46.00000,44.60000,44.91000,38.18800,-7.33%,65609855 +2019-11-15,45.07000,45.65000,44.81000,45.09000,38.34100,0.40%,32387644 +2019-11-18,44.98000,45.19000,44.44000,45.15000,38.39200,0.13%,22746710 +2019-11-19,45.39000,45.60000,45.08000,45.47000,38.66400,0.71%,19619578 +2019-11-20,45.69000,45.74000,44.93000,45.08000,38.33200,-0.86%,18668523 +2019-11-21,45.13000,45.15000,44.69000,44.84000,38.12800,-0.53%,19868780 +2019-11-22,45.15000,45.17000,44.69000,44.85000,38.13700,0.02%,18725691 +2019-11-25,45.00000,45.55000,44.93000,45.45000,38.64700,1.34%,19654604 +2019-11-26,45.53000,45.77000,45.25000,45.31000,38.52800,-0.31%,29424782 +2019-11-27,45.36000,45.42000,44.93000,45.24000,38.46800,-0.15%,14895009 +2019-11-29,45.24000,45.54000,45.15000,45.31000,38.52800,0.15%,9808886 +2019-12-02,45.25000,45.33000,44.67000,44.70000,38.00900,-1.35%,17647593 +2019-12-03,44.40000,44.49000,43.74000,44.28000,37.65200,-0.94%,20331665 +2019-12-04,44.52000,44.55000,43.86000,43.89000,37.32000,-0.88%,17206915 +2019-12-05,44.05000,44.10000,43.40000,43.52000,37.00600,-0.84%,22637277 +2019-12-06,43.89000,44.06000,43.65000,43.84000,37.27800,0.74%,16544118 +2019-12-09,43.89000,44.37000,43.75000,43.90000,37.32900,0.14%,17659772 +2019-12-10,43.85000,44.18000,43.80000,44.10000,37.49900,0.46%,21863861 +2019-12-11,44.36000,44.45000,44.15000,44.28000,37.65200,0.41%,16451397 +2019-12-12,44.55000,45.77000,44.41000,45.67000,38.83400,3.14%,27073511 +2019-12-13,45.91000,46.05000,45.20000,45.30000,38.51900,-0.81%,21801583 +2019-12-16,45.80000,46.59000,45.80000,45.98000,39.09700,1.50%,21875699 +2019-12-17,46.22000,46.52000,45.93000,46.44000,39.48900,1.00%,22510487 +2019-12-18,46.52000,46.76000,46.25000,46.64000,39.65900,0.43%,21928065 +2019-12-19,47.15000,47.99000,47.11000,47.88000,40.71300,2.66%,30768601 +2019-12-20,48.25000,48.37000,47.42000,47.45000,40.34700,-0.90%,52583716 +2019-12-23,47.55000,48.30000,47.42000,48.10000,40.90000,1.37%,20255224 +2019-12-24,48.16000,48.25000,47.65000,47.78000,40.62800,-0.67%,7044728 +2019-12-26,47.78000,48.00000,47.65000,47.85000,40.68800,0.15%,11122017 +2019-12-27,47.99000,48.02000,47.68000,47.77000,40.61900,-0.17%,11058982 +2019-12-30,47.75000,47.88000,47.29000,47.59000,40.46600,-0.38%,12129049 +2019-12-31,47.54000,47.98000,47.41000,47.96000,40.78100,0.78%,14894735 +2020-01-02,48.06000,48.42000,47.88000,48.42000,41.47000,0.96%,16710076 +2020-01-03,47.91000,48.14000,47.48000,47.63000,40.79300,-1.63%,15587707 +2020-01-06,47.14000,47.82000,47.01000,47.80000,40.93900,0.36%,22185267 +2020-01-07,47.72000,47.72000,47.10000,47.49000,40.67300,-0.65%,16566640 +2020-01-08,46.97000,47.79000,46.81000,47.52000,40.69900,0.06%,25181655 +2020-01-09,47.79000,47.88000,47.07000,47.32000,40.52800,-0.42%,18211200 +2020-01-10,47.48000,47.56000,47.06000,47.13000,40.36500,-0.40%,13504600 +2020-01-13,47.31000,47.98000,47.30000,47.97000,41.08400,1.78%,18152040 +2020-01-14,47.96000,47.99000,47.62000,47.79000,40.93000,-0.38%,17951758 +2020-01-15,47.92000,48.40000,47.76000,48.01000,41.11900,0.46%,16289443 +2020-01-16,48.38000,49.08000,48.23000,49.05000,42.00900,2.17%,20094931 +2020-01-17,49.31000,49.54000,48.87000,49.02000,41.98400,-0.06%,27176174 +2020-01-21,48.96000,49.20000,48.67000,48.80000,41.79500,-0.45%,21271307 +2020-01-22,49.28000,49.53000,49.04000,49.07000,42.02700,0.55%,15185991 +2020-01-23,49.00000,49.18000,48.41000,49.00000,41.96700,-0.14%,16767687 +2020-01-24,49.22000,49.48000,48.54000,48.85000,41.83800,-0.31%,14066913 +2020-01-27,47.89000,48.07000,47.27000,47.47000,40.65600,-2.82%,20665994 +2020-01-28,47.52000,47.97000,47.50000,47.77000,40.91300,0.63%,14035052 +2020-01-29,47.97000,47.98000,46.93000,47.05000,40.29600,-1.51%,14289781 +2020-01-30,46.54000,47.27000,46.26000,47.24000,40.45900,0.40%,14822581 +2020-01-31,46.99000,47.00000,45.84000,45.97000,39.37100,-2.69%,20069931 +2020-02-03,46.40000,46.83000,46.21000,46.53000,39.85100,1.22%,15383527 +2020-02-04,47.22000,47.71000,47.11000,47.62000,40.78500,2.34%,13947268 +2020-02-05,48.33000,48.60000,48.15000,48.45000,41.49600,1.74%,17042331 +2020-02-06,48.69000,48.82000,48.22000,48.69000,41.70100,0.50%,9814844 +2020-02-07,48.60000,48.77000,47.87000,47.97000,41.08400,-1.48%,16807738 +2020-02-10,47.99000,48.89000,47.88000,48.87000,41.85500,1.88%,19012716 +2020-02-11,49.39000,49.71000,48.86000,49.13000,42.07800,0.53%,23168267 +2020-02-12,49.43000,50.28000,49.40000,49.93000,42.76300,1.63%,31686166 +2020-02-13,47.15000,47.67000,46.58000,47.32000,40.52800,-5.23%,47044716 +2020-02-14,47.16000,47.22000,46.48000,46.97000,40.22800,-0.74%,26747248 +2020-02-18,46.82000,46.85000,46.29000,46.59000,39.90200,-0.81%,18550358 +2020-02-19,46.69000,46.81000,45.90000,46.29000,39.64600,-0.64%,27626380 +2020-02-20,46.09000,46.96000,45.90000,46.85000,40.12500,1.21%,20416659 +2020-02-21,46.73000,46.85000,46.05000,46.30000,39.65400,-1.17%,20031423 +2020-02-24,45.00000,45.68000,44.00000,44.00000,37.68400,-4.97%,35295921 +2020-02-25,44.05000,44.21000,42.07000,42.74000,36.60500,-2.86%,48024747 +2020-02-26,42.97000,43.38000,41.94000,42.16000,36.10800,-1.36%,38528925 +2020-02-27,41.28000,42.10000,40.01000,40.04000,34.29300,-5.03%,51442851 +2020-02-28,38.70000,40.55000,38.35000,39.93000,34.19800,-0.27%,80193996 +2020-03-02,40.15000,41.19000,38.92000,41.17000,35.26000,3.11%,48864271 +2020-03-03,41.26000,41.90000,39.71000,40.04000,34.29300,-2.74%,49294737 +2020-03-04,40.72000,41.45000,39.80000,41.39000,35.44900,3.37%,30022089 +2020-03-05,40.17000,40.51000,39.29000,39.57000,33.89000,-4.40%,30255898 +2020-03-06,38.00000,39.95000,37.80000,39.68000,33.98400,0.28%,48605591 +2020-03-09,36.90000,39.56000,36.29000,37.96000,32.51100,-4.33%,61535333 +2020-03-10,39.25000,40.15000,37.87000,40.08000,34.32700,5.58%,50536518 +2020-03-11,39.02000,39.16000,36.37000,37.05000,31.73200,-7.56%,63608527 +2020-03-12,34.50000,35.82000,33.00000,33.20000,28.43400,-10.39%,51855305 +2020-03-13,35.18000,37.68000,33.33000,37.64000,32.23700,13.37%,53859600 +2020-03-16,33.23000,36.99000,32.40000,33.71000,28.87100,-10.44%,44211289 +2020-03-17,34.70000,36.25000,33.60000,35.50000,30.40400,5.31%,41572404 +2020-03-18,33.76000,37.71000,33.31000,37.12000,31.79200,4.56%,56904267 +2020-03-19,37.05000,39.32000,36.15000,37.71000,32.29700,1.59%,58319654 +2020-03-20,38.27000,38.47000,35.40000,35.60000,30.49000,-5.60%,48582546 +2020-03-23,35.51000,35.82000,33.74000,34.60000,29.63400,-2.81%,39823397 +2020-03-24,36.41000,38.68000,35.54000,38.60000,33.05900,11.56%,48235609 +2020-03-25,38.65000,39.95000,37.50000,37.67000,32.26300,-2.41%,42873923 +2020-03-26,37.97000,40.92000,37.37000,40.58000,34.75500,7.72%,38487226 +2020-03-27,39.21000,40.15000,38.41000,38.82000,33.24800,-4.34%,31278581 +2020-03-30,39.45000,40.49000,38.96000,40.32000,34.53200,3.86%,27120333 +2020-03-31,40.13000,40.42000,39.11000,39.31000,33.66700,-2.50%,26019845 +2020-04-01,38.17000,38.86000,37.87000,38.33000,32.82800,-2.49%,26790667 +2020-04-02,37.84000,39.95000,37.47000,39.80000,34.39500,3.84%,28180489 +2020-04-03,39.82000,40.29000,38.54000,39.06000,33.75600,-1.86%,21235157 +2020-04-06,40.46000,41.68000,39.78000,41.43000,35.80400,6.07%,31641428 +2020-04-07,42.66000,42.74000,40.59000,40.64000,35.12100,-1.91%,30366068 +2020-04-08,41.17000,42.20000,40.87000,41.74000,36.07200,2.71%,22683517 +2020-04-09,42.09000,42.20000,40.85000,41.20000,35.60500,-1.29%,27650195 +2020-04-13,41.04000,41.46000,40.53000,41.22000,35.62300,0.05%,19591971 +2020-04-14,41.91000,42.82000,41.53000,42.78000,36.97100,3.78%,22882368 +2020-04-15,42.20000,42.37000,41.23000,41.52000,35.88200,-2.95%,18428791 +2020-04-16,41.76000,41.79000,40.68000,41.50000,35.86500,-0.05%,26177970 +2020-04-17,42.25000,42.64000,41.74000,42.48000,36.71200,2.36%,30701461 +2020-04-20,41.92000,43.29000,41.79000,42.54000,36.76300,0.14%,23438799 +2020-04-21,41.83000,41.99000,40.41000,40.55000,35.04400,-4.68%,31661042 +2020-04-22,41.27000,42.09000,41.11000,41.76000,36.08900,2.98%,18337406 +2020-04-23,41.89000,42.55000,41.53000,41.62000,35.96800,-0.34%,16100169 +2020-04-24,41.84000,42.66000,41.65000,42.52000,36.74600,2.16%,14641718 +2020-04-27,42.70000,43.22000,42.58000,43.06000,37.21300,1.27%,17937887 +2020-04-28,43.50000,43.63000,42.41000,42.49000,36.72000,-1.32%,16427731 +2020-04-29,43.35000,43.48000,42.93000,43.34000,37.45500,2.00%,17430133 +2020-04-30,43.17000,43.17000,42.17000,42.38000,36.62500,-2.22%,26679921 +2020-05-01,41.72000,41.81000,40.77000,40.92000,35.36300,-3.45%,22095255 +2020-05-04,40.95000,41.41000,40.49000,41.35000,35.73500,1.05%,15997715 +2020-05-05,41.61000,41.93000,41.39000,41.46000,35.83000,0.27%,15060218 +2020-05-06,41.56000,41.69000,40.97000,41.15000,35.56200,-0.75%,16040349 +2020-05-07,41.59000,41.77000,41.22000,41.37000,35.75200,0.53%,20173635 +2020-05-08,42.02000,43.02000,41.70000,42.99000,37.15200,3.92%,21962827 +2020-05-11,42.78000,43.65000,42.61000,43.32000,37.43700,0.77%,26182685 +2020-05-12,43.94000,44.30000,43.19000,43.22000,37.35100,-0.23%,25817074 +2020-05-13,43.41000,43.57000,41.31000,41.95000,36.25300,-2.94%,36986702 +2020-05-14,43.43000,44.58000,43.26000,43.85000,37.89500,4.53%,50417743 +2020-05-15,42.93000,44.38000,42.85000,44.27000,38.25800,0.96%,30573032 +2020-05-18,45.21000,45.30000,44.33000,45.06000,38.94100,1.78%,26980080 +2020-05-19,44.83000,44.98000,44.41000,44.61000,38.55200,-1.00%,24345423 +2020-05-20,45.05000,45.82000,45.03000,45.44000,39.27000,1.86%,20184456 +2020-05-21,45.45000,45.66000,44.56000,44.64000,38.57800,-1.76%,18552548 +2020-05-22,44.67000,44.95000,44.12000,44.90000,38.80300,0.58%,12592805 +2020-05-26,45.78000,45.80000,44.68000,44.84000,38.75100,-0.13%,21776880 +2020-05-27,45.04000,45.98000,44.80000,45.96000,39.71900,2.50%,22157156 +2020-05-28,45.90000,46.46000,45.37000,45.60000,39.40800,-0.78%,20027748 +2020-05-29,46.04000,47.82000,45.41000,47.82000,41.32600,4.87%,43570367 +2020-06-01,47.15000,47.29000,46.23000,46.30000,40.01300,-3.18%,18730622 +2020-06-02,46.40000,46.90000,45.88000,46.89000,40.52300,1.27%,17285945 +2020-06-03,46.98000,47.20000,46.54000,46.94000,40.56600,0.11%,17491951 +2020-06-04,46.77000,47.25000,46.53000,46.86000,40.49700,-0.17%,14100662 +2020-06-05,47.27000,48.29000,47.20000,47.83000,41.33500,2.07%,22591054 +2020-06-08,47.46000,48.16000,47.12000,48.13000,41.59400,0.63%,17820919 +2020-06-09,48.02000,48.24000,47.49000,48.05000,41.52500,-0.17%,18597267 +2020-06-10,47.66000,47.83000,47.12000,47.42000,40.98100,-1.31%,18462377 +2020-06-11,46.99000,47.00000,43.64000,43.67000,37.74000,-7.91%,35582020 +2020-06-12,44.96000,45.86000,44.11000,45.07000,38.95000,3.21%,26125553 +2020-06-15,44.12000,45.76000,43.93000,45.35000,39.19200,0.62%,21300098 +2020-06-16,47.41000,47.49000,45.91000,46.48000,40.16800,2.49%,28074579 +2020-06-17,46.75000,46.82000,45.90000,46.17000,39.90000,-0.67%,20399076 +2020-06-18,45.79000,46.05000,45.35000,45.83000,39.60700,-0.74%,22423457 +2020-06-19,46.26000,46.51000,45.05000,45.32000,39.16600,-1.11%,36103238 +2020-06-22,45.11000,45.46000,44.81000,45.16000,39.02800,-0.35%,18398599 +2020-06-23,45.92000,46.15000,45.32000,45.47000,39.29600,0.69%,23222359 +2020-06-24,45.29000,45.47000,44.39000,44.75000,38.67300,-1.58%,22840139 +2020-06-25,44.77000,45.32000,44.20000,45.22000,39.07900,1.05%,19114867 +2020-06-26,45.12000,46.51000,44.63000,46.31000,40.02100,2.41%,106928267 +2020-06-29,46.34000,46.45000,45.67000,46.15000,39.88300,-0.35%,23875408 +2020-06-30,46.15000,47.01000,46.10000,46.64000,40.30700,1.06%,21888827 +2020-07-01,46.54000,46.72000,46.00000,46.06000,39.80500,-1.24%,17265262 +2020-07-02,46.07000,46.22000,45.48000,45.63000,39.74500,-0.93%,19635279 +2020-07-06,46.07000,46.49000,45.87000,46.42000,40.43300,1.73%,16194893 +2020-07-07,46.12000,46.29000,45.56000,45.63000,39.74500,-1.70%,17102839 +2020-07-08,45.59000,46.07000,45.32000,45.81000,39.90200,0.39%,15020785 +2020-07-09,46.60000,47.20000,46.22000,46.70000,40.67700,1.94%,26028435 +2020-07-10,46.73000,46.92000,46.24000,46.66000,40.64200,-0.09%,13775902 +2020-07-13,46.87000,46.99000,45.78000,45.93000,40.00600,-1.56%,17965948 +2020-07-14,45.49000,46.50000,45.41000,46.26000,40.29400,0.72%,19303500 +2020-07-15,46.50000,46.83000,45.99000,46.40000,40.41600,0.30%,15704961 +2020-07-16,45.70000,45.83000,45.20000,45.78000,39.87600,-1.34%,17710346 +2020-07-17,46.04000,46.93000,45.88000,46.75000,40.72000,2.12%,20389736 +2020-07-20,46.67000,47.10000,46.26000,46.97000,40.91200,0.47%,15916268 +2020-07-21,47.28000,47.33000,46.85000,47.02000,40.95600,0.11%,15207562 +2020-07-22,47.01600,47.11000,46.53000,46.90000,40.85100,-0.26%,27218264 +2020-07-23,46.97500,47.70000,46.68000,47.41000,41.29500,1.09%,23750217 +2020-07-24,47.49000,47.64000,46.11000,46.40000,40.41600,-2.13%,16983627 +2020-07-27,46.66000,47.26000,46.15000,47.19000,41.10400,1.70%,15575959 +2020-07-28,46.98000,47.08000,46.21000,46.28000,40.31100,-1.93%,13975256 +2020-07-29,46.40000,46.88000,46.37000,46.71000,40.68600,0.93%,11618230 +2020-07-30,46.13000,46.46000,45.37500,46.44000,40.45000,-0.58%,15385149 +2020-07-31,46.38500,47.11000,45.86000,47.10000,41.02500,1.42%,17706367 +2020-08-03,47.14000,47.35500,46.68000,47.16000,41.07800,0.13%,14142518 +2020-08-04,47.01000,47.67000,46.91000,47.67000,41.52200,1.08%,12839490 +2020-08-05,47.67000,47.73300,47.05000,47.33000,41.22600,-0.71%,13077572 +2020-08-06,47.23000,47.82500,47.10000,47.77000,41.60900,0.93%,14190870 +2020-08-07,47.33000,47.60000,47.03000,47.43000,41.31300,-0.71%,17054306 +2020-08-10,47.16000,48.00000,47.16000,47.73000,41.57400,0.63%,14999189 +2020-08-11,47.90000,48.45000,47.08500,47.19000,41.10400,-1.13%,18859633 +2020-08-12,47.28000,48.13000,47.27000,48.10000,41.89600,1.93%,27023683 +2020-08-13,43.79000,43.84000,42.38000,42.72000,37.21000,-11.19%,91849461 +2020-08-14,42.49000,42.88000,42.27000,42.50000,37.01900,-0.51%,32539453 +2020-08-17,42.55000,42.76300,41.86000,42.09000,36.66100,-0.96%,30374646 +2020-08-18,42.13000,42.29000,41.81000,41.98000,36.56600,-0.26%,23344586 +2020-08-19,42.10000,42.35000,41.78000,41.87000,36.47000,-0.26%,20097423 +2020-08-20,41.87000,42.42000,41.73000,42.31000,36.85300,1.05%,18443877 +2020-08-21,42.05000,42.30000,41.81000,42.25000,36.80100,-0.14%,17389561 +2020-08-24,42.07000,42.47000,42.00000,42.18000,36.74000,-0.17%,17742932 +2020-08-25,42.23000,42.30000,41.78000,41.96000,36.54800,-0.52%,15417363 +2020-08-26,41.65000,42.28000,41.45000,42.25000,36.80100,0.69%,21625828 +2020-08-27,42.40000,42.47000,42.02000,42.29000,36.83600,0.09%,22456772 +2020-08-28,42.14000,42.30000,42.00000,42.20000,36.75700,-0.21%,16573581 +2020-08-31,42.10000,42.35000,41.94000,42.22000,36.77500,0.05%,21297990 +2020-09-01,42.00000,42.07000,41.50000,42.03000,36.60900,-0.45%,23344890 +2020-09-02,42.04000,42.69000,42.03000,42.42000,36.94900,0.93%,30045675 +2020-09-03,41.75000,41.83000,40.67000,40.95000,35.66800,-3.47%,39288117 +2020-09-04,41.20000,41.43000,40.44000,40.82000,35.55500,-0.32%,34867423 +2020-09-08,40.05000,40.61000,39.97000,40.00000,34.84100,-2.01%,29101793 +2020-09-09,40.10000,40.47500,39.71500,40.13000,34.95400,0.33%,23351624 +2020-09-10,40.03000,40.63500,39.42000,39.57000,34.46600,-1.40%,25108752 +2020-09-11,39.76500,40.05000,39.51500,39.88000,34.73600,0.78%,21852955 +2020-09-14,40.21500,40.64000,40.05000,40.37000,35.16300,1.23%,19866723 +2020-09-15,40.51000,40.83900,40.38000,40.60000,35.36400,0.57%,19024095 +2020-09-16,40.72000,41.17000,40.39000,40.42000,35.20700,-0.44%,24322445 +2020-09-17,39.66000,40.40000,39.51000,40.37000,35.16300,-0.12%,22225917 +2020-09-18,40.18000,40.32000,39.57500,39.81000,34.67600,-1.39%,44450761 +2020-09-21,39.31000,39.47000,38.69000,39.04000,34.00500,-1.93%,28494973 +2020-09-22,39.18000,39.46000,38.88000,39.32000,34.24900,0.72%,17656815 +2020-09-23,39.23000,39.39000,38.18000,38.28000,33.34300,-2.64%,24843243 +2020-09-24,38.00000,38.16000,37.60000,37.85000,32.96800,-1.12%,30910354 +2020-09-25,37.76000,38.54000,37.62000,38.45000,33.49100,1.59%,22966645 +2020-09-28,39.19500,39.29000,38.79000,39.13000,34.08300,1.77%,24275701 +2020-09-29,39.07000,39.37500,38.83000,39.06000,34.02200,-0.18%,16476893 +2020-09-30,39.09000,39.70000,39.02000,39.39000,34.31000,0.84%,27113197 +2020-10-01,39.10000,39.31000,38.56500,38.80000,34.10900,-1.50%,20763541 +2020-10-02,38.04600,38.55000,37.97000,38.27000,33.64300,-1.37%,24492961 +2020-10-05,38.48000,38.79000,38.28500,38.57000,33.90700,0.78%,26929054 +2020-10-06,38.50000,39.35000,38.40000,38.57000,33.90700,,28430813 +2020-10-07,38.98000,39.58000,38.78000,39.40000,34.63700,2.15%,20593711 +2020-10-08,39.80000,40.18000,39.66000,39.79000,34.98000,0.99%,19031346 +2020-10-09,40.14500,40.23000,39.72000,39.85000,35.03200,0.15%,16167474 +2020-10-12,39.93000,40.53000,39.63000,40.36000,35.48100,1.28%,22757245 +2020-10-13,40.54000,40.61000,39.71000,39.81000,34.99700,-1.36%,23438266 +2020-10-14,39.85000,40.42000,39.76000,39.89000,35.06800,0.20%,16444686 +2020-10-15,39.47000,40.00000,39.35000,39.97000,35.13800,0.20%,15456971 +2020-10-16,39.88000,40.30000,39.55000,40.16000,35.30500,0.48%,21295117 +2020-10-19,40.15000,40.38000,39.16000,39.30000,34.54900,-2.14%,19600466 +2020-10-20,39.44000,39.51000,39.03000,39.20000,34.46100,-0.25%,16564890 +2020-10-21,39.31000,39.57000,38.98000,39.06000,34.33800,-0.36%,17016266 +2020-10-22,38.85000,38.96000,38.38000,38.82000,34.12700,-0.61%,20399040 +2020-10-23,38.93000,38.97000,38.65000,38.82000,34.12700,,15556084 +2020-10-26,38.40000,38.43000,37.15000,37.67000,33.11600,-2.96%,29146548 +2020-10-27,37.38000,37.50000,36.59000,36.87000,32.41300,-2.12%,37911471 +2020-10-28,36.31500,36.51000,35.68000,35.71000,31.39300,-3.15%,34561490 +2020-10-29,35.51000,36.07000,35.28000,35.69000,31.37500,-0.06%,35331966 +2020-10-30,35.59500,35.93000,35.49000,35.90000,31.56000,0.59%,29159659 +2020-11-02,36.19000,36.35000,35.67000,35.90000,31.56000,,23483098 +2020-11-03,36.36000,37.33000,36.30000,36.68000,32.24600,2.17%,27342892 +2020-11-04,37.03100,37.30000,36.50000,36.57000,32.14900,-0.30%,30121919 +2020-11-05,37.02000,37.30000,36.91000,37.23000,32.72900,1.80%,23149699 +2020-11-06,37.56000,37.60000,37.08000,37.53000,32.99300,0.81%,19475288 +2020-11-09,39.92000,40.23000,38.12000,38.20000,33.58200,1.79%,42649538 +2020-11-10,38.21000,39.02500,38.16700,38.72000,34.03900,1.36%,31514511 +2020-11-11,39.01000,39.45000,38.44000,39.33000,34.57500,1.58%,27332809 +2020-11-12,38.98000,39.39000,38.39500,38.67000,33.99500,-1.68%,29543624 +2020-11-13,41.20000,41.52000,40.56000,41.40000,36.39500,7.06%,49120098 +2020-11-16,41.74000,42.59000,41.35000,42.54000,37.39700,2.75%,34572647 +2020-11-17,41.92000,42.34500,41.62000,41.88000,36.81700,-1.55%,23140911 +2020-11-18,41.90000,42.23900,41.25500,41.32000,36.32500,-1.34%,21327707 +2020-11-19,41.00000,41.37000,40.77000,41.17000,36.19300,-0.36%,22177706 +2020-11-20,41.05000,41.39000,40.92000,40.97000,36.01700,-0.49%,19778945 +2020-11-23,41.03000,41.80000,41.02000,41.64000,36.60600,1.64%,19656683 +2020-11-24,42.14000,42.71000,41.90000,42.61000,37.45900,2.33%,22732603 +2020-11-25,42.78000,42.80000,42.21000,42.50000,37.36200,-0.26%,22617660 +2020-11-27,42.85500,42.98000,42.64000,42.70000,37.53800,0.47%,10769521 +2020-11-30,42.44000,43.05000,42.41000,43.02000,37.81900,0.75%,34741648 +2020-12-01,43.01000,44.07000,43.01000,43.54000,38.27600,1.21%,23926012 +2020-12-02,43.39000,43.96000,43.35000,43.89000,38.58400,0.80%,17422160 +2020-12-03,43.78000,44.14000,43.59500,44.11000,38.77700,0.50%,27710714 +2020-12-04,43.89000,44.51000,43.89000,44.38000,39.01500,0.61%,17319803 +2020-12-07,44.28700,44.49000,43.91000,44.35000,38.98800,-0.07%,14086826 +2020-12-08,44.20600,44.52500,43.93000,44.37000,39.00600,0.05%,13348461 +2020-12-09,44.47000,44.83000,44.36000,44.69000,39.28700,0.72%,22679751 +2020-12-10,44.54000,44.60500,44.11000,44.32000,38.96200,-0.83%,17741493 +2020-12-11,43.94000,44.33000,43.72000,44.32000,38.96200,,14577713 +2020-12-14,44.27000,44.91000,44.15000,44.24000,38.89200,-0.18%,16112333 +2020-12-15,44.39000,44.79500,44.13500,44.72000,39.31400,1.08%,18165252 +2020-12-16,44.69500,45.14000,44.52500,44.72000,39.31400,,16191982 +2020-12-17,44.91000,44.93000,44.60000,44.82000,39.40200,0.22%,16141596 +2020-12-18,44.90000,45.57000,44.77000,45.44000,39.94700,1.38%,41026972 +2020-12-21,44.47000,44.95500,44.06500,44.88000,39.45400,-1.23%,19865295 +2020-12-22,44.44000,45.07000,44.44000,44.69000,39.28700,-0.42%,16031552 +2020-12-23,44.65000,44.80300,44.35000,44.37500,39.01000,-0.70%,12032642 +2020-12-24,44.45000,44.59000,44.23000,44.54000,39.15500,0.37%,5720538 +2020-12-28,44.93000,45.34000,44.72000,44.92000,39.48900,0.85%,12845688 +2020-12-29,44.97000,45.24500,44.53000,44.64000,39.24300,-0.62%,11828960 +2020-12-30,44.74000,45.06000,44.44000,44.48000,39.10300,-0.36%,11043106 +2020-12-31,44.38000,44.84000,44.16000,44.75000,39.34000,0.61%,15105475 +2021-01-04,44.31000,44.37000,43.35000,43.96000,38.96200,-1.77%,24392541 +2021-01-05,43.68000,44.07000,43.38000,43.98000,38.98000,0.05%,17763655 +2021-01-06,44.13000,44.87000,43.89000,44.40000,39.35200,0.95%,21823112 +2021-01-07,44.20000,45.10500,44.16600,44.96000,39.84800,1.26%,18218757 +2021-01-08,44.48000,45.41000,44.25000,45.06000,39.93700,0.22%,20936283 +2021-01-11,45.15000,45.95000,45.02000,45.36000,40.20300,0.67%,25062260 +2021-01-12,45.30000,45.92500,44.96000,45.79000,40.58400,0.95%,20137405 +2021-01-13,45.29000,45.96500,45.18000,45.36000,40.20300,-0.94%,19367270 +2021-01-14,44.87000,45.60000,44.85000,45.15000,40.01700,-0.46%,22333477 +2021-01-15,44.96000,45.65000,44.88000,45.43000,40.26500,0.62%,30271669 +2021-01-19,45.33000,45.63000,44.77000,45.19000,40.05200,-0.53%,28868848 +2021-01-20,45.33000,45.50000,45.14000,45.34000,40.18500,0.33%,16499412 +2021-01-21,45.20000,45.23500,44.72000,45.11000,39.98100,-0.51%,17495888 +2021-01-22,44.75000,44.88500,44.23000,44.77000,39.68000,-0.75%,14643420 +2021-01-25,45.04000,45.17000,44.71000,45.03000,39.91000,0.58%,16581260 +2021-01-26,44.88500,45.35000,44.77000,45.26000,40.11400,0.51%,13087753 +2021-01-27,45.24000,46.46000,45.08000,45.70000,40.50400,0.97%,29634489 +2021-01-28,45.91400,46.27000,45.30000,45.34000,40.18500,-0.79%,21166033 +2021-01-29,44.85000,45.37000,44.48000,44.58000,39.51200,-1.68%,22608096 +2021-02-01,44.92000,45.62500,44.66000,45.40000,40.23800,1.84%,16776851 +2021-02-02,45.52000,45.94000,45.43000,45.83000,40.61900,0.95%,16339543 +2021-02-03,45.75000,46.16000,45.54000,45.77000,40.56600,-0.13%,13173639 +2021-02-04,45.87000,47.32000,45.77000,47.25000,41.87800,3.23%,22285660 +2021-02-05,47.57000,48.34000,47.50000,48.08000,42.61400,1.76%,25488557 +2021-02-08,48.56000,49.34000,48.56000,48.94000,43.37600,1.79%,25215439 +2021-02-09,48.76600,48.83200,48.41000,48.50000,42.98600,-0.90%,23542770 +2021-02-10,46.15000,47.41000,45.83000,47.24000,41.86900,-2.60%,44388926 +2021-02-11,47.34900,47.91000,47.19800,47.58000,42.17000,0.72%,18589910 +2021-02-12,47.42500,47.69000,46.91000,47.29000,41.91300,-0.61%,15239817 +2021-02-16,47.26000,47.26000,46.40000,46.51000,41.22200,-1.65%,18539026 +2021-02-17,46.31500,46.40000,45.86500,46.25000,40.99200,-0.56%,12435698 +2021-02-18,46.39000,46.40000,45.69000,46.34000,41.07100,0.19%,16867524 +2021-02-19,46.54000,46.61000,45.58000,45.68000,40.48600,-1.42%,25117701 +2021-02-22,45.29000,45.68000,44.82000,45.43000,40.26500,-0.55%,21071521 +2021-02-23,45.26000,45.78000,45.10000,45.51000,40.33600,0.18%,19714927 +2021-02-24,45.24000,45.80000,45.03500,45.74000,40.54000,0.51%,17823645 +2021-02-25,45.58500,46.24000,45.24000,45.52000,40.34500,-0.48%,21858291 +2021-02-26,45.58000,45.78000,44.76000,44.87000,39.76900,-1.43%,21824935 +2021-03-01,45.22000,46.22000,45.22000,45.92000,40.69900,2.34%,17396073 +2021-03-02,45.93100,46.08000,45.41500,45.51500,40.34000,-0.88%,14832974 +2021-03-03,45.43000,45.53000,45.00000,45.13000,39.99900,-0.85%,16851125 +2021-03-04,45.13500,45.47000,44.15000,44.56000,39.49400,-1.26%,24653504 +2021-03-05,45.44600,46.74000,45.27000,46.25000,40.99200,3.79%,33197580 +2021-03-08,46.24000,48.40000,46.20000,47.51000,42.10800,2.72%,34824529 +2021-03-09,47.82400,48.37000,47.72000,47.89000,42.44500,0.80%,26512658 +2021-03-10,48.47000,48.79000,48.19000,48.29000,42.80000,0.84%,19841506 +2021-03-11,48.51000,49.08000,48.22500,48.80000,43.25200,1.06%,21976557 +2021-03-12,48.81000,48.99000,48.47000,48.82000,43.26900,0.04%,15196531 +2021-03-15,48.90000,49.44000,48.90000,49.41000,43.79200,1.21%,15526110 +2021-03-16,49.19000,49.74000,49.19000,49.67000,44.02300,0.53%,17282260 +2021-03-17,49.61000,49.61000,48.89000,49.42000,43.80100,-0.50%,18326916 +2021-03-18,48.52000,49.57000,48.51500,48.80000,43.25200,-1.25%,18417638 +2021-03-19,48.71000,49.22000,48.32000,48.98000,43.41100,0.37%,65366839 +2021-03-22,48.94000,50.38000,48.94000,50.30000,44.58100,2.69%,28813876 +2021-03-23,50.02000,50.68000,49.90000,50.01000,44.32400,-0.58%,28328168 +2021-03-24,49.94000,50.44500,49.62000,49.65000,44.00500,-0.72%,26444743 +2021-03-25,50.57500,51.40000,50.28500,50.51000,44.76700,1.73%,34537716 +2021-03-26,50.60000,52.64000,50.56000,52.57000,46.59300,4.08%,31996954 +2021-03-29,52.40100,52.94000,52.28000,52.52000,46.54900,-0.10%,25032760 +2021-03-30,52.11000,52.29000,51.17500,51.77000,45.88400,-1.43%,22465104 +2021-03-31,51.83000,52.05000,51.54500,51.71000,45.83100,-0.12%,22212375 +2021-04-01,51.75000,52.07000,51.35000,51.98000,46.07000,0.52%,17896171 +2021-04-05,51.62800,52.92000,51.62800,52.41000,46.77900,0.83%,19860914 +2021-04-06,51.98000,52.22000,51.78000,52.02500,46.43600,-0.73%,15126113 +2021-04-07,52.01000,52.14000,51.58000,51.77000,46.20800,-0.49%,15783648 +2021-04-08,51.94000,52.00000,51.45000,51.91000,46.33300,0.27%,15111252 +2021-04-09,51.83000,52.15000,51.67500,52.09000,46.49400,0.35%,13135750 +2021-04-12,52.07000,52.16000,51.47000,51.57000,46.02900,-1.00%,16441725 +2021-04-13,51.64000,51.88000,51.34000,51.66000,46.11000,0.17%,13353171 +2021-04-14,51.51000,51.68000,51.14000,51.37000,45.85100,-0.56%,15376586 +2021-04-15,51.76000,51.94000,51.37000,51.64000,46.09200,0.53%,17869815 +2021-04-16,52.45000,53.18000,52.26000,52.80000,47.12700,2.25%,28327910 +2021-04-19,52.52500,52.96000,52.49000,52.85000,47.17200,0.09%,20245609 +2021-04-20,52.59000,52.79000,51.59500,51.79000,46.22600,-2.01%,21257481 +2021-04-21,51.84000,52.07000,51.48000,51.93000,46.35100,0.27%,14015534 +2021-04-22,51.81000,52.08700,51.38000,51.50000,45.96700,-0.83%,15564755 +2021-04-23,51.50400,52.13000,51.17700,51.91000,46.33300,0.80%,14017740 +2021-04-26,51.65000,51.76900,51.50000,51.64000,46.09200,-0.52%,13778194 +2021-04-27,51.58000,51.67000,51.35000,51.37000,45.85100,-0.52%,13600990 +2021-04-28,51.56000,51.77000,50.92000,51.11000,45.61900,-0.51%,14984035 +2021-04-29,51.18000,51.60000,50.98000,51.46000,45.93100,0.68%,13916580 +2021-04-30,51.22000,51.23000,50.41000,50.91000,45.44000,-1.07%,19930545 +2021-05-03,51.21000,51.40000,50.81000,51.17000,45.67200,0.51%,13465912 +2021-05-04,51.11000,51.23000,50.29500,50.71000,45.26200,-0.90%,18164789 +2021-05-05,50.99000,51.25000,50.68000,51.13000,45.63700,0.83%,16205349 +2021-05-06,51.07000,52.71000,50.95000,52.44000,46.80600,2.56%,27106820 +2021-05-07,52.48000,53.67500,52.22000,53.43000,47.69000,1.89%,24146008 +2021-05-10,53.97000,54.14000,53.16000,53.16000,47.44900,-0.51%,23845556 +2021-05-11,53.10000,53.11000,52.11000,52.83000,47.15400,-0.62%,20220914 +2021-05-12,52.18000,52.43000,51.46600,51.60000,46.05600,-2.33%,22123313 +2021-05-13,52.11000,52.80500,51.88000,52.49000,46.85100,1.72%,15868663 +2021-05-14,52.93000,53.21500,52.60000,52.90000,47.21700,0.78%,14789375 +2021-05-17,52.76000,53.15000,52.68000,52.94000,47.25200,0.08%,15731002 +2021-05-18,52.80000,53.34000,52.74000,52.93000,47.24300,-0.02%,20177200 +2021-05-19,51.88000,52.66000,51.86000,52.47000,46.83300,-0.87%,29187939 +2021-05-20,50.41000,52.97000,50.10000,52.85000,47.17200,0.72%,48830758 +2021-05-21,52.76500,52.93000,52.24000,52.43000,46.79700,-0.79%,24468371 +2021-05-24,52.96000,53.76500,52.79000,53.39000,47.65400,1.83%,21128861 +2021-05-25,53.37000,53.58000,53.14000,53.31000,47.58300,-0.15%,20657179 +2021-05-26,53.35000,53.61000,52.82000,52.91000,47.22600,-0.75%,18671193 +2021-05-27,52.93000,53.35000,52.58000,52.92000,47.23400,0.02%,56216068 +2021-05-28,53.18000,53.22000,52.83500,52.90000,47.21700,-0.04%,14864346 +2021-06-01,52.96000,53.31500,52.43000,52.62000,46.96700,-0.53%,15741984 +2021-06-02,52.65000,52.99000,52.40000,52.96000,47.27000,0.65%,14529315 +2021-06-03,52.80000,53.55500,52.62000,53.33000,47.60000,0.70%,17593103 +2021-06-04,53.43500,54.17000,53.43500,54.07000,48.26100,1.39%,11676702 +2021-06-07,54.32000,54.44000,53.79000,53.92000,48.12700,-0.28%,14899750 +2021-06-08,53.97000,54.39000,53.89000,54.13000,48.31400,0.39%,15329693 +2021-06-09,54.18000,54.42000,53.93500,54.02000,48.21600,-0.20%,14861230 +2021-06-10,54.43000,55.08000,54.27000,55.03000,49.11800,1.87%,22183543 +2021-06-11,55.19000,55.35000,54.54000,54.77000,48.88600,-0.47%,17134047 +2021-06-14,54.39000,54.52800,53.52500,54.17000,48.35000,-1.10%,15131359 +2021-06-15,54.23000,54.32000,53.73000,53.79000,48.01100,-0.70%,12542570 +2021-06-16,53.85000,53.92000,53.13000,53.47000,47.72500,-0.59%,15142272 +2021-06-17,53.41000,53.54500,53.01000,53.13000,47.42200,-0.64%,18288396 +2021-06-18,52.80500,52.84000,51.88000,52.07000,46.47600,-2.00%,35758257 +2021-06-21,52.36500,53.41000,52.29000,53.18000,47.46700,2.13%,17682231 +2021-06-22,53.30000,53.36000,52.81000,53.26000,47.53800,0.15%,16451238 +2021-06-23,53.27000,53.29000,52.59000,52.76000,47.09200,-0.94%,14749810 +2021-06-24,52.94000,53.05000,52.61000,52.78000,47.10900,0.04%,13974285 +2021-06-25,52.77000,53.19500,52.64700,53.06000,47.35900,0.53%,16682662 +2021-06-28,53.16000,53.29000,52.92000,52.96000,47.27000,-0.19%,14008655 +2021-06-29,52.89000,53.18800,52.77000,52.91000,47.22600,-0.09%,10926112 +2021-06-30,52.95000,53.07000,52.62000,53.00000,47.30600,0.17%,15826635 +2021-07-01,53.05000,53.60000,53.00000,53.44000,47.69900,0.83%,15074802 +2021-07-02,53.19000,53.62000,52.83500,53.54000,48.11800,0.19%,15068263 +2021-07-06,53.21600,53.36000,52.34000,52.98000,47.61500,-1.05%,19394470 +2021-07-07,53.07000,53.30000,52.67000,53.26000,47.86600,0.53%,14411561 +2021-07-08,53.16000,53.72000,52.91000,53.26000,47.86600,,15691808 +2021-07-09,53.36000,53.93000,53.29000,53.74000,48.29800,0.90%,14673398 +2021-07-12,54.04000,54.04000,53.13000,53.23000,47.83900,-0.95%,14000837 +2021-07-13,53.34000,53.58000,53.20000,53.32000,47.92000,0.17%,9927531 +2021-07-14,53.50000,54.20000,53.34000,54.09000,48.61200,1.44%,17113677 +2021-07-15,53.84000,53.87000,53.24000,53.65000,48.21700,-0.81%,14952369 +2021-07-16,53.88000,54.40900,53.65000,53.70000,48.26200,0.09%,14144924 +2021-07-19,53.67000,53.69500,52.73000,53.06000,47.68700,-1.19%,19925276 +2021-07-20,53.28000,53.93000,53.19000,53.58000,48.15400,0.98%,17250163 +2021-07-21,53.82000,53.90000,53.42000,53.88000,48.42400,0.56%,14068607 +2021-07-22,53.90500,54.55000,53.78000,54.54000,49.01700,1.22%,15729796 +2021-07-23,54.89000,55.34000,54.51000,55.23000,49.63700,1.27%,13042474 +2021-07-26,55.13200,55.65000,55.13200,55.47000,49.85300,0.43%,10097443 +2021-07-27,55.38000,55.41000,54.79000,55.28000,49.68200,-0.34%,14738682 +2021-07-28,55.46000,55.52000,54.41000,54.77000,49.22400,-0.92%,18835703 +2021-07-29,55.00000,55.35000,54.90000,55.07000,49.49300,0.55%,10646510 +2021-07-30,55.08000,55.49000,55.01000,55.37000,49.76300,0.54%,13438791 +2021-08-02,55.59700,55.94000,55.26000,55.45000,49.83500,0.14%,12468820 +2021-08-03,55.53500,56.41500,55.27000,56.25000,50.55400,1.44%,17357425 +2021-08-04,56.37000,56.37000,55.47000,55.69000,50.05000,-1.00%,11662396 +2021-08-05,55.52000,55.98000,55.50000,55.76000,50.11300,0.13%,10785166 +2021-08-06,55.47000,55.95000,55.15000,55.59000,49.96000,-0.30%,18386118 +2021-08-09,55.82000,56.07000,55.40000,55.47000,49.85300,-0.22%,8707363 +2021-08-10,55.50000,55.67000,55.25000,55.61000,49.97800,0.25%,10441902 +2021-08-11,55.89000,56.01000,55.60000,55.86000,50.20300,0.45%,12604661 +2021-08-12,55.85000,56.45000,55.66000,56.39000,50.67900,0.95%,11214978 +2021-08-13,56.39000,56.62000,56.26000,56.47000,50.75100,0.14%,10794369 +2021-08-16,56.30000,56.43000,55.93000,56.28000,50.58100,-0.34%,14408717 +2021-08-17,55.87000,56.02000,55.62500,56.01000,50.33800,-0.48%,11987541 +2021-08-18,55.79000,56.13500,55.02500,55.15000,49.56500,-1.54%,17111660 +2021-08-19,54.76000,57.49000,54.59000,57.27000,51.47000,3.84%,39881554 +2021-08-20,57.25400,58.33500,56.85000,58.22000,52.32400,1.66%,21876451 +2021-08-23,57.85000,58.70000,57.74400,58.54000,52.61200,0.55%,16225367 +2021-08-24,58.49000,59.43000,58.43000,59.32000,53.31300,1.33%,17658268 +2021-08-25,59.54000,60.27000,59.17000,59.35000,53.34000,0.05%,18069603 +2021-08-26,59.42000,59.63000,58.98500,59.20000,53.20500,-0.25%,13729432 +2021-08-27,59.26500,59.35000,58.86000,59.02000,53.04300,-0.30%,14795234 +2021-08-30,58.98000,59.22000,58.80000,59.13000,53.14200,0.19%,11798606 +2021-08-31,59.11000,59.17500,58.58000,59.02000,53.04300,-0.19%,19873915 +2021-09-01,59.02000,59.14000,58.66000,59.04000,53.06100,0.03%,11629950 +2021-09-02,59.35000,59.72000,59.06000,59.53000,53.50100,0.83%,12857568 +2021-09-03,59.33000,59.65900,59.28000,59.42000,53.40300,-0.18%,9735954 +2021-09-07,59.23500,59.36500,58.75000,58.88000,52.91700,-0.91%,15503809 +2021-09-08,58.55000,58.93000,58.49000,58.68000,52.73800,-0.34%,13124542 +2021-09-09,58.45000,58.94000,58.25000,58.60000,52.66600,-0.14%,14958801 +2021-09-10,58.75000,58.95000,57.82000,57.89000,52.02800,-1.21%,13622076 +2021-09-13,58.16000,58.53000,57.72500,58.10000,52.21600,0.36%,13553242 +2021-09-14,58.24000,58.47000,57.66000,57.87000,52.01000,-0.40%,12810336 +2021-09-15,57.78000,59.60000,57.06000,57.56000,51.73100,-0.54%,37524578 +2021-09-16,58.30900,58.82000,57.12500,57.33000,51.52400,-0.40%,24029589 +2021-09-17,57.39000,57.45000,56.47000,56.85000,51.09300,-0.84%,40262681 +2021-09-20,56.38000,56.40000,55.29000,55.89000,50.23000,-1.69%,21896975 +2021-09-21,55.96000,56.37000,55.23000,55.26000,49.66400,-1.13%,18700634 +2021-09-22,55.76200,56.13000,55.37000,55.52000,49.89800,0.47%,17940644 +2021-09-23,55.69900,56.89500,55.60000,56.69000,50.94900,2.11%,16262484 +2021-09-24,56.44700,56.81000,56.22000,56.73000,50.98500,0.07%,13156449 +2021-09-27,56.46000,56.67000,56.05000,56.22000,50.52700,-0.90%,13859542 +2021-09-28,55.78400,55.98500,55.41000,55.52000,49.89800,-1.25%,17803201 +2021-09-29,55.61500,55.98000,55.34000,55.48000,49.86200,-0.07%,14051718 +2021-09-30,55.80000,55.90000,54.41000,54.43000,48.91800,-1.89%,18541414 +2021-10-01,54.60000,55.41000,54.04000,55.14000,49.55600,1.30%,18338041 +2021-10-04,54.50000,54.68000,53.95000,54.23000,49.07100,-1.65%,17084070 +2021-10-05,54.13000,55.02500,54.13000,54.69000,49.48700,0.85%,14135038 +2021-10-06,54.34500,54.38000,52.98000,53.94000,48.80800,-1.37%,26339162 +2021-10-07,54.49300,55.41000,54.35000,55.02000,49.78600,2.00%,14725495 +2021-10-08,55.20000,55.30000,54.75000,55.08000,49.84000,0.11%,9255682 +2021-10-11,55.25000,55.38000,54.90000,54.93000,49.70400,-0.27%,8117578 +2021-10-12,54.99000,55.06000,54.07000,54.28000,49.11600,-1.18%,14241870 +2021-10-13,54.32000,54.75000,54.08000,54.62000,49.42400,0.63%,13739168 +2021-10-14,55.09000,55.85000,54.98000,55.65000,50.35600,1.89%,14456308 +2021-10-15,55.88800,55.88800,54.96000,55.25000,49.99400,-0.72%,15202187 +2021-10-18,55.04000,55.49000,54.57000,55.19000,49.93900,-0.11%,10989551 +2021-10-19,55.29000,55.78000,55.03000,55.74000,50.43700,1.00%,13258367 +2021-10-20,55.80000,56.23000,55.80000,56.20000,50.85300,0.83%,11613612 +2021-10-21,56.04000,56.12000,55.52500,55.69000,50.39200,-0.91%,12619885 +2021-10-22,55.55000,55.86000,54.94000,55.11000,49.86700,-1.04%,15026632 +2021-10-25,55.11000,55.41500,54.81000,55.14000,49.89400,0.05%,10218874 +2021-10-26,55.56000,56.34900,55.40000,55.81000,50.50000,1.22%,15249972 +2021-10-27,56.13000,56.72000,55.92500,56.18000,50.83500,0.66%,16278988 +2021-10-28,56.23000,56.68500,55.89000,56.24000,50.89000,0.11%,11209173 +2021-10-29,56.31500,56.58000,55.86000,55.97000,50.64500,-0.48%,13550598 +2021-11-01,55.86900,56.25000,55.50000,56.10000,50.76300,0.23%,14276180 +2021-11-02,56.37000,57.87000,56.28000,57.62000,52.13800,2.71%,22032811 +2021-11-03,57.58000,57.93000,57.12000,57.65000,52.16500,0.05%,13219384 +2021-11-04,57.60000,57.69000,56.55500,57.12000,51.68600,-0.92%,18070422 +2021-11-05,57.37600,57.80000,56.93000,57.07000,51.64100,-0.09%,15637915 +2021-11-08,57.10000,57.52000,56.59000,57.00000,51.57700,-0.12%,15045275 +2021-11-09,57.07000,57.63000,56.90000,57.44000,51.97500,0.77%,14426214 +2021-11-10,57.90000,58.62500,57.68500,57.77000,52.27400,0.57%,17868615 +2021-11-11,57.57000,57.77000,56.69000,56.76000,51.36000,-1.75%,17440744 +2021-11-12,56.97000,57.15000,56.31000,56.82000,51.41400,0.11%,16625557 +2021-11-15,56.92900,57.70000,56.83000,57.27000,51.82200,0.79%,19041763 +2021-11-16,57.24000,58.08000,56.92500,57.00000,51.57700,-0.47%,21136858 +2021-11-17,56.61000,57.14000,56.27000,56.76000,51.36000,-0.42%,31496259 +2021-11-18,52.73000,53.93000,51.08000,53.63000,48.52800,-5.51%,70843010 +2021-11-19,53.54500,53.69000,52.78000,53.25000,48.18400,-0.71%,30030780 +2021-11-22,53.35000,55.53000,53.30000,54.60000,49.40600,2.54%,39952475 +2021-11-23,54.61000,55.58000,54.47000,55.30000,50.03900,1.28%,25653545 +2021-11-24,55.15000,55.74700,55.15000,55.54000,50.25600,0.43%,19328705 +2021-11-26,54.46000,55.19000,54.46000,54.67000,49.46900,-1.57%,16730277 +2021-11-29,55.14000,56.19000,54.83000,55.76000,50.45500,1.99%,25724505 +2021-11-30,55.58000,55.60000,54.15000,54.84000,49.62300,-1.65%,45141286 +2021-12-01,55.53000,56.38000,54.93000,55.03000,49.79500,0.35%,24126176 +2021-12-02,55.15000,56.61000,55.08000,56.15000,50.80800,2.04%,22384721 +2021-12-03,56.29700,56.82000,55.66500,56.23000,50.88000,0.14%,26235369 +2021-12-06,56.70000,57.17000,56.46500,56.96000,51.54100,1.30%,23172844 +2021-12-07,57.10000,58.21500,57.01000,58.08000,52.55400,1.97%,24254772 +2021-12-08,58.07500,58.13000,56.63000,57.02000,51.59500,-1.83%,23631258 +2021-12-09,57.19500,57.83000,56.93000,57.55000,52.07500,0.93%,16480245 +2021-12-10,57.91000,59.34000,57.90800,59.25000,53.61300,2.95%,19901484 +2021-12-13,59.10000,59.51000,58.54000,58.61000,53.03400,-1.08%,18496305 +2021-12-14,58.34000,58.52500,57.37000,57.77000,52.27400,-1.43%,19114189 +2021-12-15,57.92100,60.03000,57.90000,59.93000,54.22800,3.74%,27953908 +2021-12-16,60.05000,60.76000,59.87000,60.31000,54.57200,0.63%,24599323 +2021-12-17,60.27000,60.79500,59.78500,60.46000,54.70800,0.25%,62333271 +2021-12-20,59.67000,60.41000,59.30000,60.36000,54.61800,-0.17%,21342148 +2021-12-21,60.44000,61.23800,60.00000,61.03000,55.22400,1.11%,20761103 +2021-12-22,60.97000,61.59500,60.61500,61.53000,55.67600,0.82%,17095453 +2021-12-23,61.79000,62.89500,61.79000,62.28000,56.35500,1.22%,17771398 +2021-12-27,62.41000,63.47000,62.28000,63.42000,57.38600,1.83%,14780510 +2021-12-28,63.42000,63.84000,63.23000,63.53000,57.48600,0.17%,12871662 +2021-12-29,63.65000,64.28500,63.55000,63.96000,57.87500,0.68%,15069944 +2021-12-30,64.04000,64.14000,63.47000,63.62000,57.56700,-0.53%,9076698 +2021-12-31,63.54500,63.81900,63.32000,63.37000,57.34100,-0.39%,10252295 +2022-01-03,62.90000,63.35000,62.50000,63.16000,57.15100,-0.33%,17189201 +2022-01-04,62.44000,62.81000,61.11000,61.25000,55.75800,-3.02%,29682496 +2022-01-05,61.19000,61.64000,60.25000,60.28000,54.87500,-1.58%,30317894 +2022-01-06,60.00000,61.13000,59.91000,60.92000,55.45700,1.06%,19616649 +2022-01-07,60.87000,61.50000,60.67000,61.13000,55.64800,0.34%,20152411 +2022-01-10,60.86500,61.89500,60.52000,61.82000,56.27700,1.13%,24715338 +2022-01-11,61.59500,62.43000,61.44000,62.37000,56.77700,0.89%,22633648 +2022-01-12,62.40000,62.81800,61.92000,62.12000,56.55000,-0.40%,13405377 +2022-01-13,62.08000,62.15000,61.21000,61.50000,55.98500,-1.00%,14871644 +2022-01-14,61.47200,61.50000,60.94000,61.36000,55.85800,-0.23%,18832053 +2022-01-18,59.98000,60.22000,59.49000,59.73000,54.37400,-2.66%,26384707 +2022-01-19,57.99500,59.49000,57.78000,58.90000,53.61800,-1.39%,24099057 +2022-01-20,58.99000,59.34000,58.02000,58.08000,52.87200,-1.39%,17726476 +2022-01-21,58.07000,58.34000,56.61000,56.68000,51.59700,-2.41%,25913972 +2022-01-24,56.16000,57.00000,54.87000,56.90000,51.79800,0.39%,34191535 +2022-01-25,56.09000,56.68500,55.07000,56.11000,51.07900,-1.39%,25156433 +2022-01-26,56.11000,56.45000,54.85500,55.33000,50.36900,-1.39%,28632685 +2022-01-27,55.51000,56.53000,54.40000,54.62000,49.72200,-1.28%,25967391 +2022-01-28,54.50000,55.66000,53.44500,55.61000,50.62300,1.81%,30976580 +2022-01-31,55.43000,55.86000,54.87000,55.67000,50.67800,0.11%,29925295 +2022-02-01,55.45000,55.50000,54.73500,55.37000,50.40500,-0.54%,22438472 +2022-02-02,55.22500,56.31500,55.17000,56.17000,51.13300,1.44%,23316715 +2022-02-03,55.87000,56.15000,55.06000,55.20000,50.25000,-1.73%,19260467 +2022-02-04,54.89400,55.62000,54.39000,55.15000,50.20500,-0.09%,19675873 +2022-02-07,55.33000,55.53000,54.69500,55.17000,50.22300,0.04%,14450184 +2022-02-08,55.06000,55.49000,54.71000,55.34000,50.37800,0.31%,15219936 +2022-02-09,55.82000,56.38000,55.48300,56.29000,51.24200,1.72%,19136723 +2022-02-10,55.24000,56.02500,54.74000,54.87000,49.95000,-2.52%,19730640 +2022-02-11,54.87000,55.09000,53.77000,53.90000,49.06700,-1.77%,20132500 +2022-02-14,53.41000,53.65000,52.70000,53.18000,48.41100,-1.34%,21868416 +2022-02-15,53.71600,54.30000,53.64000,54.27000,49.40400,2.05%,17680363 +2022-02-16,54.13000,54.44000,53.38500,54.25000,49.38500,-0.04%,20388673 +2022-02-17,55.50000,57.06000,55.40000,55.77000,50.76900,2.80%,32884672 +2022-02-18,55.46000,57.69000,55.38000,57.21000,52.08000,2.58%,35626154 +2022-02-22,56.93000,57.14000,55.73500,56.30000,51.25200,-1.59%,24867461 +2022-02-23,56.61000,56.99000,54.37000,54.44000,49.55800,-3.30%,22033657 +2022-02-24,54.07000,54.83000,53.21000,54.73000,49.82200,0.53%,27739339 +2022-02-25,54.98000,56.22000,54.49000,56.04000,51.01500,2.39%,18963683 +2022-02-28,55.41000,56.00000,54.75000,55.77000,50.76900,-0.48%,23868699 +2022-03-01,55.53000,55.85000,54.26000,54.62000,49.72200,-2.06%,17799613 +2022-03-02,54.77000,56.38000,54.71000,56.15000,51.11500,2.80%,18660045 +2022-03-03,56.74000,57.00000,55.83500,56.07000,51.04200,-0.14%,16794589 +2022-03-04,55.67000,56.89500,55.25000,56.51000,51.44300,0.78%,16731553 +2022-03-07,56.31000,56.44000,55.52000,55.59000,50.60500,-1.63%,21350920 +2022-03-08,55.70000,55.86000,54.07000,54.40000,49.52200,-2.14%,23642377 +2022-03-09,55.64000,56.24500,55.25000,55.92000,50.90600,2.79%,19150856 +2022-03-10,54.40000,55.16000,53.97000,54.71000,49.80400,-2.16%,18550934 +2022-03-11,55.29000,56.21000,54.60000,54.69000,49.78600,-0.04%,20330307 +2022-03-14,54.73000,55.40000,53.99500,54.30000,49.43100,-0.71%,17977522 +2022-03-15,54.42000,55.72500,54.42000,55.60000,50.61400,2.39%,18829100 +2022-03-16,55.93000,56.00000,54.60000,55.81000,50.80500,0.38%,21821806 +2022-03-17,55.49000,56.30000,55.35000,56.17000,51.13300,0.65%,18830686 +2022-03-18,56.03000,56.42000,55.54000,55.97000,50.95100,-0.36%,50865596 +2022-03-21,56.06000,56.54500,55.52000,56.00000,50.97800,0.05%,28848196 +2022-03-22,56.36000,56.72000,56.09000,56.17000,51.13300,0.30%,29263224 +2022-03-23,55.90000,56.09000,54.45000,54.48000,49.59500,-3.01%,19742131 +2022-03-24,54.67000,54.69000,53.68000,54.50000,49.61300,0.04%,20551509 +2022-03-25,54.60500,55.18000,54.39500,54.97000,50.04100,0.86%,17929329 +2022-03-28,54.80000,55.16000,54.42000,55.14000,50.19600,0.31%,17164623 +2022-03-29,55.67000,56.31400,55.04000,55.67000,50.67800,0.96%,20036473 +2022-03-30,55.75000,56.94000,55.59000,56.05000,51.02400,0.68%,16125420 +2022-03-31,56.04000,56.88000,55.72000,55.76000,50.76000,-0.52%,27587690 +2022-04-01,56.17000,56.19000,54.88500,55.66000,50.66900,-0.18%,17465147 +2022-04-04,55.46000,56.12000,54.99000,55.87000,50.86000,0.38%,19645622 +2022-04-05,55.20000,55.59000,54.66500,54.92000,50.34100,-1.70%,15537661 +2022-04-06,54.69000,54.76000,53.84300,54.37000,49.83700,-1.00%,19644092 +2022-04-07,54.43000,54.85000,53.73500,54.63000,50.07500,0.48%,15738986 +2022-04-08,54.84000,54.91000,54.01000,54.28000,49.75500,-0.64%,18148381 +2022-04-11,53.92000,53.95000,52.78500,52.88000,48.47100,-2.58%,20992057 +2022-04-12,51.70000,52.95000,51.48000,51.82000,47.50000,-2.00%,25254235 +2022-04-13,51.84000,52.36000,51.40500,52.15000,47.80200,0.64%,17004593 +2022-04-14,52.08000,52.38000,51.12100,51.17000,46.90400,-1.88%,18024830 +2022-04-18,50.88000,51.56000,50.80000,51.11000,46.84900,-0.12%,13990703 +2022-04-19,51.00000,51.93500,50.92000,51.83000,47.50900,1.41%,15490875 +2022-04-20,52.22000,53.67000,52.15000,53.02000,48.60000,2.30%,19417823 +2022-04-21,53.34000,53.83000,52.73000,52.78000,48.38000,-0.45%,17147255 +2022-04-22,52.92000,52.96000,51.29000,51.36000,47.07800,-2.69%,17692980 +2022-04-25,51.45000,51.98000,50.54000,51.94000,47.61000,1.13%,18677038 +2022-04-26,51.87500,51.94000,50.87000,50.90000,46.65600,-2.00%,19090996 +2022-04-27,50.91000,51.11000,49.24500,49.31000,45.19900,-3.12%,33668555 +2022-04-28,49.53000,50.78000,49.20500,50.63000,46.40900,2.68%,20170660 +2022-04-29,50.51000,50.64000,48.87000,48.98000,44.89600,-3.26%,20281439 +2022-05-02,49.34000,49.91400,48.93000,49.86000,45.70300,1.80%,22499245 +2022-05-03,49.77000,50.36000,49.53000,49.92000,45.75800,0.12%,15828221 +2022-05-04,50.03000,51.65500,49.67000,51.58000,47.28000,3.33%,23906203 +2022-05-05,51.15000,51.21000,49.15500,49.61000,45.47400,-3.82%,24846479 +2022-05-06,49.15000,49.83500,48.85000,49.33000,45.21700,-0.56%,21743857 +2022-05-09,49.00000,49.42000,48.67000,48.96000,44.87800,-0.75%,22421198 +2022-05-10,49.70500,50.23500,49.15000,49.55000,45.41900,1.21%,21741122 +2022-05-11,49.09000,49.64000,48.57500,48.65000,44.59400,-1.82%,23872138 +2022-05-12,48.63000,48.78000,47.47000,48.29000,44.26400,-0.74%,25950955 +2022-05-13,48.71000,49.63000,48.53000,49.56000,45.42800,2.63%,18954482 +2022-05-16,49.66000,49.66000,48.88000,49.00000,44.91500,-1.13%,20254526 +2022-05-17,49.68000,50.72000,49.51000,50.60000,46.38100,3.27%,18780579 +2022-05-18,50.47000,50.47000,48.21000,48.36000,44.32800,-4.43%,40672704 +2022-05-19,43.05500,43.93000,41.02000,41.72000,38.24200,-13.73%,97674605 +2022-05-20,41.86000,43.00000,41.52000,42.94000,39.36000,2.92%,46148684 +2022-05-23,43.34000,43.82000,42.94000,43.35000,39.73600,0.95%,27366597 +2022-05-24,43.40000,44.06000,42.49900,43.77000,40.12100,0.97%,30053852 +2022-05-25,43.75000,44.42000,43.19000,44.00000,40.33200,0.53%,25504571 +2022-05-26,44.05000,45.52600,44.05000,44.99000,41.23900,2.25%,28294660 +2022-05-27,45.12000,45.64000,44.95000,45.62000,41.81700,1.40%,23882056 +2022-05-31,45.27000,45.60500,44.73500,45.05000,41.29400,-1.25%,64821191 +2022-06-01,45.55000,45.80000,44.76500,45.23000,41.45900,0.40%,20665971 +2022-06-02,45.18000,45.80000,44.89500,45.79000,41.97200,1.24%,20546752 +2022-06-03,45.55000,45.74000,45.12000,45.25000,41.47700,-1.18%,17946966 +2022-06-06,45.60300,46.09000,45.12500,45.33000,41.55100,0.18%,12641918 +2022-06-07,44.82000,45.65000,44.71500,45.57000,41.77100,0.53%,14667229 +2022-06-08,45.45000,45.63000,44.88000,44.92000,41.17500,-1.43%,16263801 +2022-06-09,44.83000,45.27000,44.24000,44.26000,40.57000,-1.47%,18417690 +2022-06-10,43.80000,43.99000,43.29000,43.49000,39.86400,-1.74%,20267053 +2022-06-13,43.06000,43.84000,42.89000,43.24000,39.63500,-0.57%,29050816 +2022-06-14,43.63000,43.70000,42.57000,42.91000,39.33300,-0.76%,22499137 +2022-06-15,43.37000,44.42500,43.10000,43.80000,40.14800,2.07%,22525083 +2022-06-16,42.81000,43.41000,42.81000,43.32000,39.70800,-1.10%,27049015 +2022-06-17,43.36000,44.00000,43.24000,43.39000,39.77300,0.16%,59678621 +2022-06-21,43.80500,44.28000,43.70000,44.14000,40.46000,1.73%,23277880 +2022-06-22,43.47000,44.11500,43.17000,43.57000,39.93700,-1.29%,19942288 +2022-06-23,43.41000,43.46000,42.71500,42.93000,39.35100,-1.47%,33801716 +2022-06-24,43.44000,44.21500,43.24000,44.10000,40.42300,2.73%,30543781 +2022-06-27,44.29000,44.29000,43.62500,43.77000,40.12100,-0.75%,22755296 +2022-06-28,43.91000,44.47100,42.99000,43.06000,39.47000,-1.62%,20094262 +2022-06-29,43.14000,43.26000,42.69400,42.88000,39.30500,-0.42%,13450785 +2022-06-30,42.37000,43.14000,42.19000,42.64000,39.08500,-0.56%,24947921 +2022-07-01,42.52000,42.70000,41.57000,42.60000,39.04800,-0.09%,24338545 +2022-07-05,41.52000,41.97000,40.82000,41.96000,38.81000,-1.50%,24448142 +2022-07-06,42.12000,42.93000,42.01000,42.69000,39.48500,1.74%,17250440 +2022-07-07,42.88000,43.36000,42.79000,43.22000,39.97500,1.24%,22316703 +2022-07-08,43.03000,43.60500,42.94000,43.39000,40.13300,0.39%,11816977 +2022-07-11,43.34000,43.68000,43.07000,43.25000,40.00300,-0.32%,15279568 +2022-07-12,43.58000,43.83000,42.66000,42.86000,39.64200,-0.90%,17385309 +2022-07-13,41.85400,43.05000,41.80000,42.70000,39.49400,-0.37%,16854195 +2022-07-14,41.79000,42.47000,41.35000,42.33000,39.15200,-0.87%,17336231 +2022-07-15,42.50000,43.13000,42.50000,43.07000,39.83700,1.75%,19897839 +2022-07-18,43.30000,43.32000,42.40500,42.60000,39.40200,-1.09%,16743800 +2022-07-19,42.82000,44.09000,42.65000,44.03000,40.72500,3.36%,22861380 +2022-07-20,44.08000,44.31500,43.66000,44.13000,40.81700,0.23%,15599217 +2022-07-21,44.29000,44.69000,44.07000,44.58000,41.23300,1.02%,15364579 +2022-07-22,44.78000,44.92000,44.25000,44.46000,41.12200,-0.27%,14854639 +2022-07-25,44.66000,44.66000,44.11000,44.34000,41.01100,-0.27%,12954742 +2022-07-26,44.37000,44.54000,43.75000,43.83000,40.54000,-1.15%,19513029 +2022-07-27,44.19000,44.79000,43.83000,44.64000,41.28900,1.85%,22348959 +2022-07-28,44.88000,45.86500,44.71000,45.62000,42.19500,2.20%,17576191 +2022-07-29,45.11000,45.49000,44.83000,45.37000,41.96400,-0.55%,23701677 +2022-08-01,45.06000,45.42700,44.76000,45.28000,41.88100,-0.20%,14153363 +2022-08-02,45.52000,45.70000,44.90200,44.92000,41.54800,-0.80%,15005410 +2022-08-03,44.90000,45.82000,44.79000,45.71000,42.27900,1.76%,14943774 +2022-08-04,45.90000,45.93000,45.00500,45.38000,41.97300,-0.72%,15249317 +2022-08-05,44.91000,45.07000,44.54000,45.01000,41.63100,-0.82%,19533918 +2022-08-08,45.49000,45.52000,44.85500,45.02000,41.64000,0.02%,15466668 +2022-08-09,45.15000,45.18000,44.72500,44.92000,41.54800,-0.22%,12826332 +2022-08-10,45.71000,46.06000,45.43000,46.02000,42.56500,2.45%,18935426 +2022-08-11,46.11000,46.42500,45.77000,45.90000,42.45400,-0.26%,15849321 +2022-08-12,46.09000,46.61000,45.97000,46.61000,43.11100,1.55%,16967587 +2022-08-15,46.39000,46.62000,46.02500,46.59000,43.09200,-0.04%,15456070 +2022-08-16,46.57000,47.01000,46.44000,46.77000,43.25900,0.39%,21153702 +2022-08-17,46.36000,47.10000,46.22500,46.66000,43.15700,-0.24%,27975611 +2022-08-18,49.79500,50.00000,49.11000,49.37000,45.66400,5.81%,39999935 +2022-08-19,49.01000,49.46000,48.53500,48.70000,45.04400,-1.36%,23130410 +2022-08-22,48.47000,48.50000,47.51500,47.71000,44.12800,-2.03%,20534051 +2022-08-23,47.59000,48.04000,47.39000,47.41000,43.85100,-0.63%,13596810 +2022-08-24,47.09000,47.40500,46.87000,47.07000,43.53600,-0.72%,14946488 +2022-08-25,47.25000,47.43000,46.84000,47.27000,43.72100,0.42%,23039278 +2022-08-26,47.08000,47.27000,45.88000,45.89000,42.44500,-2.92%,20309829 +2022-08-29,45.72000,46.00000,45.49000,45.71000,42.27900,-0.39%,13326756 +2022-08-30,45.75000,45.87000,44.96100,45.24000,41.84400,-1.03%,14279071 +2022-08-31,45.78000,45.83000,44.58500,44.72000,41.36300,-1.15%,23006140 +2022-09-01,44.57000,45.34000,44.40000,45.29000,41.89000,1.27%,16236428 +2022-09-02,45.71000,45.92000,44.27500,44.59000,41.24300,-1.55%,14720949 +2022-09-06,44.66000,44.78700,43.98000,44.47000,41.13200,-0.27%,14350087 +2022-09-07,44.75000,45.16500,44.35000,45.02000,41.64000,1.24%,18297407 +2022-09-08,44.76000,45.47000,44.62000,45.37000,41.96400,0.78%,14231500 +2022-09-09,45.66000,45.89000,45.39500,45.77000,42.33400,0.88%,15499423 +2022-09-12,46.11000,46.73000,45.97000,46.40000,42.91700,1.38%,17923005 +2022-09-13,45.72000,45.91000,44.02000,44.11000,40.79900,-4.94%,23028647 +2022-09-14,44.04000,44.27000,43.56000,43.96000,40.66000,-0.34%,27551508 +2022-09-15,43.81000,43.87000,43.09000,43.29000,40.04000,-1.52%,18148604 +2022-09-16,43.11000,43.58000,42.78500,43.30000,40.04900,0.02%,32696096 +2022-09-19,42.89500,43.44000,42.76000,43.30000,40.04900,,13667537 +2022-09-20,43.01000,43.02000,42.26300,42.58000,39.38400,-1.66%,16813923 +2022-09-21,42.32000,42.86500,41.57000,41.59000,38.46800,-2.33%,21415876 +2022-09-22,41.34000,41.55000,41.14000,41.15000,38.06100,-1.06%,16549324 +2022-09-23,41.25000,41.25000,40.12000,40.66000,37.60800,-1.19%,19067689 +2022-09-26,40.66000,41.19000,40.37000,40.58000,37.53400,-0.20%,22694823 +2022-09-27,41.14000,41.46000,40.22500,40.52000,37.47800,-0.15%,15027873 +2022-09-28,40.85000,41.57000,40.59200,41.34000,38.23700,2.02%,23217706 +2022-09-29,41.05000,41.10000,40.15000,40.57000,37.52400,-1.86%,19496426 +2022-09-30,40.66000,41.04000,39.96000,40.00000,36.99700,-1.40%,27989869 +2022-10-03,40.67000,41.53000,40.47000,41.29000,38.19000,3.22%,22203577 +2022-10-04,41.56000,42.03500,41.39000,41.82000,39.03200,1.28%,22889355 +2022-10-05,41.58500,42.25000,41.40000,41.99000,39.19100,0.41%,14289744 +2022-10-06,41.65000,42.09000,41.37000,41.52000,38.75200,-1.12%,18198825 +2022-10-07,41.25000,41.25000,40.08100,40.27000,37.58500,-3.01%,19055395 +2022-10-10,40.62500,40.80500,39.60000,39.89000,37.23100,-0.94%,16628441 +2022-10-11,39.81000,40.11000,39.27000,39.58000,36.94100,-0.78%,19386431 +2022-10-12,39.70000,39.86000,39.25000,39.27000,36.65200,-0.78%,17279923 +2022-10-13,39.03000,40.80000,38.60500,40.61000,37.90300,3.41%,26328346 +2022-10-14,40.84000,40.96000,39.92000,40.20000,37.52000,-1.01%,19572198 +2022-10-17,41.04000,41.52500,40.95000,41.30000,38.54700,2.74%,27845187 +2022-10-18,41.92000,42.22000,41.26000,41.79000,39.00400,1.19%,18223318 +2022-10-19,41.63000,42.23500,41.47000,41.88000,39.08800,0.22%,19071943 +2022-10-20,41.56000,42.61500,41.45500,41.71000,38.92900,-0.41%,16830456 +2022-10-21,41.85000,42.97000,41.81000,42.80000,39.94700,2.61%,25035034 +2022-10-24,43.11500,43.73000,42.90000,43.54000,40.63700,1.73%,18785257 +2022-10-25,43.34000,44.40000,43.20000,44.36000,41.40300,1.88%,19165167 +2022-10-26,44.93000,45.23000,44.28000,44.38000,41.42100,0.05%,20055302 +2022-10-27,44.77000,45.08500,44.36000,44.42000,41.45900,0.09%,18102450 +2022-10-28,44.69000,45.71000,44.65000,45.64000,42.59700,2.75%,17978327 +2022-10-31,45.30500,45.64000,45.05500,45.43000,42.40100,-0.46%,17793744 +2022-11-01,45.58000,45.79000,45.06000,45.46000,42.42900,0.07%,12088885 +2022-11-02,45.47000,46.21000,44.55000,44.57000,41.59900,-1.96%,15309364 +2022-11-03,44.03000,44.15000,43.39000,43.85000,40.92700,-1.62%,17895616 +2022-11-04,44.50000,45.08000,43.83200,44.52000,41.55200,1.53%,19648749 +2022-11-07,44.83200,44.98000,44.40500,44.55000,41.58000,0.07%,21382988 +2022-11-08,44.69000,45.35000,44.18000,44.61000,41.63600,0.13%,17503078 +2022-11-09,44.51000,44.72000,43.89000,43.91000,40.98300,-1.57%,19311651 +2022-11-10,45.70000,45.81000,44.64500,45.66000,42.61600,3.99%,27190062 +2022-11-11,45.18000,45.32000,43.92000,44.79000,41.80400,-1.91%,25961755 +2022-11-14,44.83200,45.44000,44.68000,44.74000,41.75700,-0.11%,21091267 +2022-11-15,45.04000,45.24000,44.44500,44.90000,41.90700,0.36%,19318030 +2022-11-16,44.94000,44.98000,44.30100,44.39000,41.43100,-1.14%,24939624 +2022-11-17,46.18800,46.84500,45.16000,46.59000,43.48400,4.96%,38887821 +2022-11-18,46.91000,48.04000,46.86000,47.79000,44.60400,2.58%,30843249 +2022-11-21,47.61000,48.29000,47.56000,47.62000,44.44500,-0.36%,17049535 +2022-11-22,48.00000,48.42000,47.76000,48.38000,45.15500,1.60%,16367811 +2022-11-23,48.40000,48.99000,48.32000,48.57000,45.33200,0.39%,12065557 +2022-11-25,48.75000,49.05000,48.34500,48.40000,45.17300,-0.35%,8492585 +2022-11-28,48.29000,48.47000,47.92000,48.08000,44.87500,-0.66%,14978278 +2022-11-29,48.25000,48.41000,47.84000,48.28000,45.06100,0.42%,13779538 +2022-11-30,48.17000,49.83000,47.96000,49.72000,46.40500,2.98%,29919729 +2022-12-01,49.88000,50.46000,49.69000,49.97000,46.63900,0.50%,18559513 +2022-12-02,49.23000,49.84000,48.91500,49.70000,46.38700,-0.54%,12325139 +2022-12-05,49.55000,49.64000,49.16500,49.33000,46.04100,-0.74%,13795904 +2022-12-06,49.44000,49.44000,48.26100,48.59000,45.35100,-1.50%,15443791 +2022-12-07,48.40000,48.55000,48.06000,48.18000,44.96800,-0.84%,15171824 +2022-12-08,48.66000,49.20000,48.62000,48.99000,45.72400,1.68%,16015797 +2022-12-09,49.10000,49.17000,48.44000,48.46000,45.22900,-1.08%,14303159 +2022-12-12,48.80000,49.32000,48.37000,49.30000,46.01300,1.73%,15425338 +2022-12-13,50.33000,50.71000,49.23000,49.64000,46.33100,0.69%,22705893 +2022-12-14,49.74000,50.06000,48.82000,49.30000,46.01300,-0.68%,19050352 +2022-12-15,48.96000,49.05000,47.74000,48.15000,44.94000,-2.33%,19373088 +2022-12-16,47.41000,48.00000,47.08000,47.81000,44.62300,-0.71%,66125394 +2022-12-19,47.66000,47.96000,47.14000,47.40000,44.24000,-0.86%,17986272 +2022-12-20,47.41000,47.56000,46.79000,47.37000,44.21200,-0.06%,15086163 +2022-12-21,47.69000,47.96000,47.42000,47.66000,44.48300,0.61%,15599586 +2022-12-22,47.49000,47.49000,46.68500,47.32000,44.16500,-0.71%,23119117 +2022-12-23,47.25000,47.49000,47.01000,47.48000,44.31500,0.34%,9554363 +2022-12-27,47.67000,47.71000,47.21500,47.53000,44.36100,0.11%,12066167 +2022-12-28,47.69000,47.77000,46.98000,47.07000,43.93200,-0.97%,9847362 +2022-12-29,47.26000,47.74000,47.26000,47.50000,44.33300,0.91%,11396466 +2022-12-30,47.27000,47.67000,46.95000,47.64000,44.46400,0.29%,13199817 +2023-01-03,47.86000,48.05000,47.31000,47.94000,44.74400,0.63%,17718894 +2023-01-04,48.28000,48.48000,47.17000,47.55000,44.73500,-0.81%,18339805 +2023-01-05,47.49000,47.49000,46.76000,46.88000,44.10400,-1.41%,17372063 +2023-01-06,47.46000,48.58500,47.27500,48.32000,45.45900,3.07%,20823079 +2023-01-09,48.25500,49.21000,48.22000,48.58000,45.70400,0.54%,13937950 +2023-01-10,48.80000,49.21000,48.59000,48.81000,45.92000,0.47%,12474437 +2023-01-11,48.83000,49.23000,48.70000,49.21000,46.29600,0.82%,12530861 +2023-01-12,49.21000,49.43000,48.85000,49.00000,46.09900,-0.43%,14241689 +2023-01-13,48.56000,49.02000,48.42000,48.88000,45.98600,-0.24%,12649385 +2023-01-17,48.92000,48.94000,47.95000,48.08000,45.23300,-1.64%,19290752 +2023-01-18,48.18500,48.27000,46.89000,46.90000,44.12300,-2.45%,19882210 +2023-01-19,46.95000,47.05000,46.39000,46.46000,43.70900,-0.94%,19118552 +2023-01-20,46.06000,46.83000,45.67000,46.78000,44.01000,0.69%,21847201 +2023-01-23,46.89500,47.87000,46.81000,47.50000,44.68800,1.54%,15180548 +2023-01-24,47.49000,48.01500,47.05500,47.81000,44.97900,0.65%,14872692 +2023-01-25,47.98000,48.07900,47.23000,47.98000,45.13900,0.36%,14638661 +2023-01-26,48.15000,48.46500,47.83000,48.34000,45.47800,0.75%,12952664 +2023-01-27,48.10000,48.73000,47.97000,48.51000,45.63800,0.35%,13414781 +2023-01-30,48.14000,48.50000,48.12000,48.22000,45.36500,-0.60%,19261943 +2023-01-31,48.12000,48.69000,48.05000,48.67000,45.78800,0.93%,16821701 +2023-02-01,48.39000,48.90000,47.50500,48.57000,45.69400,-0.21%,19639432 +2023-02-02,48.53000,49.56000,48.35500,49.32000,46.40000,1.54%,17883773 +2023-02-03,49.30000,49.30000,48.50500,48.63000,45.75100,-1.40%,17979957 +2023-02-06,48.07000,48.28000,47.51500,47.57000,44.75400,-2.18%,13991567 +2023-02-07,47.24000,48.14500,46.97000,47.84000,45.00800,0.57%,16675159 +2023-02-08,47.38000,47.54000,46.77000,46.96000,44.18000,-1.84%,18905527 +2023-02-09,47.22500,47.41000,46.43000,46.73000,43.96300,-0.49%,18598419 +2023-02-10,46.70000,47.32000,46.64000,47.26000,44.46200,1.13%,17397289 +2023-02-13,47.45000,47.99000,47.39000,47.86000,45.02600,1.27%,19422105 +2023-02-14,47.78000,48.00000,47.18000,47.70000,44.87600,-0.33%,19134354 +2023-02-15,47.50000,48.52000,47.33000,48.45000,45.58100,1.57%,27319961 +2023-02-16,49.99000,51.74000,49.80000,50.99000,47.97100,5.24%,48125253 +2023-02-17,51.32500,51.44000,50.60000,50.77000,47.76400,-0.43%,25321406 +2023-02-21,50.71000,50.76000,49.62000,49.69000,46.74800,-2.13%,25100478 +2023-02-22,49.85000,49.85000,48.89000,49.31000,46.39000,-0.76%,20301885 +2023-02-23,49.53500,49.68000,48.55000,49.21000,46.29600,-0.20%,14066190 +2023-02-24,48.80500,48.90000,48.16500,48.48000,45.61000,-1.48%,17251578 +2023-02-27,48.95000,49.33500,48.55000,48.73000,45.84500,0.52%,14776418 +2023-02-28,48.81000,48.93000,48.38000,48.42000,45.55300,-0.64%,16622431 +2023-03-01,48.44000,48.59000,48.02000,48.34000,45.47800,-0.17%,13449316 +2023-03-02,48.32000,48.63000,48.12000,48.53000,45.65700,0.39%,18283178 +2023-03-03,48.99000,49.36000,48.81500,49.28000,46.36200,1.55%,15969867 +2023-03-06,49.45500,49.81000,49.24000,49.42000,46.49400,0.28%,13878360 +2023-03-07,49.57000,49.75500,48.63000,48.91000,46.01400,-1.03%,17506589 +2023-03-08,49.02000,49.27000,48.74000,49.11000,46.20200,0.41%,12055541 +2023-03-09,49.30000,49.69000,48.70500,48.81000,45.92000,-0.61%,12497686 +2023-03-10,48.89000,49.17000,48.30000,48.56000,45.68500,-0.51%,16338205 +2023-03-13,48.53000,48.88000,48.12000,48.41000,45.54400,-0.31%,20280766 +2023-03-14,48.68000,49.25500,48.50500,49.05000,46.14600,1.32%,17679559 +2023-03-15,48.37000,49.11000,48.37000,49.06000,46.15500,0.02%,17355073 +2023-03-16,48.68000,50.29000,48.51000,50.12000,47.15300,2.16%,21427586 +2023-03-17,50.26000,50.55000,49.73500,50.19000,47.21800,0.14%,47642678 +2023-03-20,50.22000,51.04000,50.01000,50.94000,47.92400,1.49%,22699745 +2023-03-21,51.20500,51.33000,50.33000,50.67000,47.67000,-0.53%,23334044 +2023-03-22,50.74000,50.75000,49.42000,49.46000,46.53200,-2.39%,21399350 +2023-03-23,49.56000,50.25000,49.40500,49.73000,46.78600,0.55%,17775356 +2023-03-24,49.90000,50.55000,49.49500,50.51000,47.51900,1.57%,19439419 +2023-03-27,50.70000,50.95000,50.48000,50.54000,47.54800,0.06%,15857214 +2023-03-28,50.32000,50.59500,50.27000,50.39000,47.40700,-0.30%,11124346 +2023-03-29,50.72500,51.27000,50.64000,51.17000,48.14000,1.55%,18463404 +2023-03-30,51.58000,51.68000,51.12500,51.43000,48.38500,0.51%,11754581 +2023-03-31,51.44000,52.35000,51.39000,52.27500,49.18000,1.64%,20588795 +2023-04-03,52.06000,52.56000,51.99000,52.31000,49.21300,0.07%,16884635 +2023-04-04,52.03000,52.12000,51.43000,51.82000,49.11900,-0.94%,13599896 +2023-04-05,52.07000,52.29000,51.68000,51.82000,49.11900,,13797933 +2023-04-06,50.92000,51.56400,50.72500,51.27000,48.59700,-1.06%,14749037 +2023-04-10,51.11000,51.40000,50.87500,51.33000,48.65400,0.12%,10177650 +2023-04-11,51.12000,51.30000,50.52000,50.62000,47.98100,-1.38%,15957903 +2023-04-12,50.82000,50.95000,50.05000,50.11000,47.49800,-1.01%,16100652 +2023-04-13,50.21000,50.83000,50.09000,50.80000,48.15200,1.38%,15451869 +2023-04-14,50.52000,50.85000,50.20000,50.54000,47.90600,-0.51%,12360102 +2023-04-17,50.56000,50.67500,50.05000,50.28000,47.65900,-0.51%,12041350 +2023-04-18,50.38000,50.69000,50.07000,50.31000,47.68800,0.06%,15203628 +2023-04-19,49.23000,49.27000,47.99000,48.04000,45.53600,-4.51%,30466697 +2023-04-20,47.61000,47.65000,46.36000,46.58000,44.15200,-3.04%,39769410 +2023-04-21,46.56500,47.11500,46.24000,47.03000,44.57800,0.97%,20861009 +2023-04-24,47.05000,47.45000,47.00000,47.39000,44.92000,0.77%,17359902 +2023-04-25,47.37000,47.43000,46.80500,47.09000,44.63500,-0.63%,20281552 +2023-04-26,46.76000,46.85000,46.42500,46.54000,44.11400,-1.17%,22374236 +2023-04-27,46.78000,46.80000,45.97000,46.56000,44.13300,0.04%,22845421 +2023-04-28,46.68500,47.26000,46.61000,47.25000,44.78700,1.48%,19664960 +2023-05-01,47.20000,47.52000,47.12500,47.34000,44.87200,0.19%,13122321 +2023-05-02,46.90500,47.08000,46.06000,46.36000,43.94300,-2.07%,20175127 +2023-05-03,46.42000,46.55000,45.86000,45.96000,43.56400,-0.86%,20765706 +2023-05-04,45.77000,45.93000,45.55500,45.70000,43.31800,-0.57%,17748930 +2023-05-05,46.12000,46.36000,45.92000,46.25000,43.83900,1.20%,14317403 +2023-05-08,46.44000,46.52000,46.09000,46.34000,43.92400,0.19%,12000025 +2023-05-09,45.98000,46.51500,45.92000,46.47000,44.04800,0.28%,15221927 +2023-05-10,46.70000,46.93000,46.15000,46.71000,44.27500,0.52%,15625285 +2023-05-11,46.83000,46.85000,46.20000,46.37000,43.95300,-0.73%,12522127 +2023-05-12,46.28000,46.81000,46.28000,46.71000,44.27500,0.73%,14097455 +2023-05-15,46.80000,47.26000,46.56000,47.10000,44.64500,0.83%,13204406 +2023-05-16,47.24000,47.33000,46.80000,46.92000,44.47400,-0.38%,16500040 +2023-05-17,47.15000,47.76000,47.01300,47.63000,45.14700,1.51%,29325954 +2023-05-18,45.76000,48.24500,45.70000,48.20000,45.68700,1.20%,41475717 +2023-05-19,48.43000,49.34000,48.40000,49.13000,46.56900,1.93%,28564111 +2023-05-22,49.11000,49.22900,48.77000,48.82000,46.27500,-0.63%,18667478 +2023-05-23,48.61000,49.35000,48.60000,48.91000,46.36000,0.18%,17645878 +2023-05-24,48.95000,49.00000,48.17400,48.41000,45.88700,-1.02%,15452947 +2023-05-25,47.77000,49.23000,47.72000,49.03000,46.47400,1.28%,21716990 +2023-05-26,49.11000,50.09000,49.11000,49.86000,47.26100,1.69%,19825593 +2023-05-30,49.99000,50.48500,49.74000,50.17000,47.55500,0.62%,19074758 +2023-05-31,49.91000,50.02500,49.60500,49.67000,47.08100,-1.00%,51919517 +2023-06-01,49.76000,50.08500,49.26100,49.74000,47.14700,0.14%,17816965 +2023-06-02,49.87000,50.25000,49.73000,50.02000,47.41300,0.56%,19155365 +2023-06-05,50.22000,50.58000,50.04000,50.21000,47.59300,0.38%,13964138 +2023-06-06,49.79000,49.91000,49.14000,49.81000,47.21400,-0.80%,16029602 +2023-06-07,49.70000,50.14000,49.65000,49.78000,47.18500,-0.06%,15950610 +2023-06-08,49.92000,50.00000,49.57000,49.68000,47.09000,-0.20%,13289076 +2023-06-09,49.53200,49.97000,49.36500,49.66000,47.07100,-0.04%,12173944 +2023-06-12,49.91500,50.51000,49.67000,50.48000,47.84900,1.65%,15497668 +2023-06-13,50.68500,50.94000,50.45000,50.80000,48.15200,0.63%,24035528 +2023-06-14,50.80000,51.22000,50.63000,50.96000,48.30400,0.31%,16630747 +2023-06-15,50.90500,52.07000,50.83000,51.93000,49.22300,1.90%,22496850 +2023-06-16,52.20000,52.40500,51.93000,52.07000,49.35600,0.27%,37134415 +2023-06-20,51.94000,52.08000,51.47000,51.55000,48.86300,-1.00%,20140397 +2023-06-21,51.38000,51.40000,50.82000,50.85000,48.19900,-1.36%,16939642 +2023-06-22,50.65000,51.14000,50.42900,51.12000,48.45500,0.53%,14996304 +2023-06-23,50.64000,50.72000,50.09000,50.33000,47.70600,-1.55%,16544577 +2023-06-26,50.30500,50.80000,50.18000,50.21000,47.59300,-0.24%,13032101 +2023-06-27,50.31000,51.04000,50.25000,50.86000,48.20900,1.29%,12980976 +2023-06-28,50.78000,51.01500,50.44000,50.87000,48.21800,0.02%,11387580 +2023-06-29,50.86000,51.27000,50.82000,51.21000,48.54100,0.67%,14246002 +2023-06-30,51.88000,52.26000,51.52000,51.74000,49.04300,1.03%,18188309 +2023-07-03,51.36000,51.83000,51.33000,51.82000,49.11900,0.15%,7338268 +2023-07-05,50.97000,51.57000,50.92500,51.51000,49.19500,-0.60%,14952219 +2023-07-06,51.06500,51.19000,50.65000,51.11000,48.81300,-0.78%,13933187 +2023-07-07,51.00000,51.65000,50.74000,50.99000,48.69800,-0.23%,15580380 +2023-07-10,51.07000,51.50000,51.02000,51.40000,49.09000,0.80%,19046467 +2023-07-11,51.57000,52.14800,51.54000,52.12000,49.77700,1.40%,15002730 +2023-07-12,51.56000,51.93000,50.53200,50.74000,48.45900,-2.65%,26332531 +2023-07-13,50.69000,51.62000,50.65000,51.53000,49.21400,1.56%,17864784 +2023-07-14,50.42000,50.97000,50.05500,50.38000,48.11500,-2.23%,19566594 +2023-07-17,50.20000,50.95000,50.14000,50.81000,48.52600,0.85%,16141050 +2023-07-18,50.98000,51.37000,50.85300,51.24000,48.93700,0.85%,16434158 +2023-07-19,52.21000,52.44000,51.70000,52.43000,50.07300,2.32%,21744956 +2023-07-20,52.06000,52.87000,51.91500,52.37000,50.01600,-0.11%,22784427 +2023-07-21,52.74500,52.99500,52.52500,52.63000,50.26400,0.50%,51284800 +2023-07-24,52.69000,53.31000,52.67000,53.11000,50.72300,0.91%,18394423 +2023-07-25,53.19000,53.76000,53.11000,53.60000,51.19100,0.92%,16136560 +2023-07-26,53.54000,53.65000,52.96000,53.22000,50.82800,-0.71%,13563650 +2023-07-27,53.60000,53.88500,52.85500,53.00000,50.61800,-0.41%,15795505 +2023-07-28,52.06200,52.42000,51.77000,52.09000,49.74900,-1.72%,27493037 +2023-07-31,51.84000,52.18000,51.74000,52.04000,49.70100,-0.10%,14195973 +2023-08-01,52.57000,52.78000,52.30500,52.66000,50.29300,1.19%,15287771 +2023-08-02,52.38000,53.11000,52.32000,52.58000,50.21700,-0.15%,17694350 +2023-08-03,52.49000,53.27000,52.24000,53.15000,50.76100,1.08%,15193556 +2023-08-04,52.88000,53.32000,52.54000,52.63000,50.26400,-0.98%,12266938 +2023-08-07,52.97000,53.06500,52.68200,53.01000,50.62700,0.72%,11327895 +2023-08-08,52.66000,53.13000,52.35500,53.06000,50.67500,0.09%,12224774 +2023-08-09,52.90000,53.45000,52.66000,52.99000,50.60800,-0.13%,18765524 +2023-08-10,53.41000,54.14000,53.17000,53.37000,50.97100,0.72%,16329464 +2023-08-11,53.35000,53.94500,53.18500,53.79000,51.37200,0.79%,14344470 +2023-08-14,53.80000,54.13000,53.72000,53.88000,51.45800,0.17%,20707313 +2023-08-15,53.62000,53.72900,53.18000,53.35000,50.95200,-0.98%,20173361 +2023-08-16,53.19000,53.52000,52.87000,52.96000,50.57900,-0.73%,26470175 +2023-08-17,54.44000,55.83500,54.37000,54.73000,52.27000,3.34%,45278042 +2023-08-18,54.63000,55.46000,54.62000,55.04000,52.56600,0.57%,28839759 +2023-08-21,55.20000,55.79000,55.15000,55.44000,52.94800,0.73%,18283190 +2023-08-22,55.48000,55.82000,55.28000,55.46000,52.96700,0.04%,15665989 +2023-08-23,55.61000,56.20000,55.40000,55.98000,53.46400,0.94%,18249998 +2023-08-24,56.32000,56.47500,55.21000,55.24000,52.75700,-1.32%,17586350 +2023-08-25,55.25000,55.87000,55.25000,55.70000,53.19600,0.83%,15731774 +2023-08-28,55.89000,56.28000,55.68000,56.20000,53.67400,0.90%,15189854 +2023-08-29,56.35000,56.80000,56.11000,56.56000,54.01800,0.64%,17859122 +2023-08-30,56.63000,56.91000,56.53500,56.81000,54.25600,0.44%,12145393 +2023-08-31,57.10000,57.52900,56.89000,57.35000,54.77200,0.95%,22619679 +2023-09-01,57.39000,58.18500,57.39000,57.84000,55.24000,0.85%,14080410 +2023-09-05,57.82000,57.82000,57.23000,57.26000,54.68600,-1.00%,13884957 +2023-09-06,57.10000,57.47000,57.07000,57.16000,54.59100,-0.17%,11380422 +2023-09-07,56.97000,57.09000,56.66000,56.79000,54.23700,-0.65%,14762102 +2023-09-08,56.76000,57.07000,56.56000,56.67000,54.12300,-0.21%,13993109 +2023-09-11,56.72000,56.96500,56.44000,56.84000,54.28500,0.30%,15842487 +2023-09-12,56.65000,56.86000,56.34000,56.39000,53.85500,-0.79%,13916088 +2023-09-13,56.32000,56.52900,56.08000,56.28000,53.75000,-0.20%,13092199 +2023-09-14,56.42000,56.47000,56.08000,56.37000,53.83600,0.16%,15760269 +2023-09-15,56.31000,56.39000,55.54000,56.04000,53.52100,-0.59%,44029151 +2023-09-18,56.01000,56.27500,55.83000,56.11000,53.58800,0.12%,11824983 +2023-09-19,56.18000,56.21000,55.46000,55.84000,53.33000,-0.48%,10748903 +2023-09-20,55.95000,56.05000,55.43500,55.50000,53.00500,-0.61%,12221683 +2023-09-21,53.41000,54.10000,52.85000,53.34000,50.94200,-3.89%,37440280 +2023-09-22,53.40000,53.82500,53.20000,53.57000,51.16200,0.43%,17870179 +2023-09-25,53.46000,53.68000,53.16000,53.48000,51.07600,-0.17%,14224394 +2023-09-26,53.18000,53.29500,52.58000,52.71000,50.34100,-1.44%,15618420 +2023-09-27,52.89000,53.37000,52.53000,53.20000,50.80900,0.93%,15845517 +2023-09-28,53.37000,54.19000,53.35000,53.88000,51.45800,1.28%,17204417 +2023-09-29,54.16000,54.20000,53.50000,53.76000,51.34300,-0.22%,13951241 +2023-10-02,53.84000,54.40000,53.81000,54.39000,51.94500,1.17%,13934004 +2023-10-03,53.86000,53.89000,53.35000,53.65000,51.61100,-1.36%,15700578 +2023-10-04,53.66000,53.84500,53.22000,53.45000,51.41900,-0.37%,17008957 +2023-10-05,53.40000,53.47000,52.58000,53.07000,51.05300,-0.71%,14929525 +2023-10-06,52.99000,53.74500,52.73700,53.45000,51.41900,0.72%,15665548 +2023-10-09,53.35000,53.96000,53.25000,53.92000,51.87100,0.88%,10163602 +2023-10-10,53.96000,54.09000,53.65000,53.87000,51.82300,-0.09%,13105615 +2023-10-11,53.93000,54.12500,53.34500,53.66000,51.62100,-0.39%,12658049 +2023-10-12,54.02000,54.22000,53.51000,53.85000,51.80300,0.35%,11846119 +2023-10-13,53.88000,54.12000,53.44000,53.77000,51.72600,-0.15%,14413852 +2023-10-16,54.07000,54.58500,54.04000,54.16000,52.10200,0.73%,11736611 +2023-10-17,53.79000,53.98000,53.17000,53.94000,51.89000,-0.41%,17105932 +2023-10-18,53.79000,54.18500,53.60000,53.77000,51.72600,-0.32%,13087340 +2023-10-19,53.76000,53.93000,53.20000,53.32000,51.29300,-0.84%,16325596 +2023-10-20,53.39000,53.59000,52.80000,52.93000,50.91800,-0.73%,23888735 +2023-10-23,52.82000,52.85000,52.16000,52.20000,50.21600,-1.38%,17760041 +2023-10-24,52.26000,53.05000,52.05500,53.01000,50.99500,1.55%,14824177 +2023-10-25,53.11000,53.37000,52.32500,52.40000,50.40800,-1.15%,14384690 +2023-10-26,51.87400,52.13000,51.31100,51.37000,49.41800,-1.97%,17594541 +2023-10-27,51.64000,52.15000,51.40000,51.56000,49.60000,0.37%,13333933 +2023-10-30,51.35000,51.64000,51.09000,51.57000,49.61000,0.02%,13322432 +2023-10-31,51.75000,52.17000,51.68000,52.13000,50.14900,1.09%,13509302 +2023-11-01,52.04000,52.28000,51.80000,52.19000,50.20600,0.12%,14300654 +2023-11-02,52.32000,52.80000,52.18000,52.75000,50.74500,1.07%,17459682 +2023-11-03,53.26000,53.45000,52.63000,53.01000,50.99500,0.49%,17645133 +2023-11-06,52.97000,53.30000,52.87500,53.29000,51.26500,0.53%,15429623 +2023-11-07,53.34000,53.44000,52.97000,53.13000,51.11100,-0.30%,15153106 +2023-11-08,53.39000,53.50000,52.77000,53.00000,50.98600,-0.24%,13633771 +2023-11-09,52.12000,52.57000,51.75000,52.00000,50.02400,-1.89%,21039430 +2023-11-10,52.25000,52.63000,51.93000,52.59000,50.59100,1.13%,17373583 +2023-11-13,52.48000,52.64000,52.09000,52.23000,50.24500,-0.68%,14931554 +2023-11-14,52.47000,53.37000,52.47000,53.17000,51.14900,1.80%,18330966 +2023-11-15,53.27000,53.43000,53.03500,53.28000,51.25500,0.21%,32188152 +2023-11-16,47.41000,48.06000,46.20000,48.04000,46.21400,-9.83%,79057820 +2023-11-17,48.05000,48.36000,47.73000,47.75500,45.94000,-0.59%,32337438 +2023-11-20,47.56000,48.37000,47.55000,48.27000,46.43500,1.08%,27425674 +2023-11-21,48.27000,48.35000,47.66000,47.80000,45.98300,-0.97%,21510479 +2023-11-22,48.08000,48.35000,47.94500,48.08000,46.25300,0.59%,17311340 +2023-11-24,48.09000,48.40000,48.05000,48.36000,46.52200,0.58%,8209530 +2023-11-27,48.33000,48.37000,47.91000,47.93000,46.10800,-0.89%,17651621 +2023-11-28,47.95000,48.19000,47.81000,47.85000,46.03100,-0.17%,16360857 +2023-11-29,48.11000,48.44000,48.03000,48.05000,46.22400,0.42%,16700489 +2023-11-30,48.19000,48.50000,47.94000,48.38000,46.54100,0.69%,37165011 +2023-12-01,48.28000,48.78000,48.02000,48.47000,46.62800,0.19%,18744694 +2023-12-04,48.06000,48.18000,47.78000,48.05000,46.22400,-0.87%,17812934 +2023-12-05,47.74500,47.96000,47.59000,47.93000,46.10800,-0.25%,20985036 +2023-12-06,48.07000,48.21000,47.65000,47.70000,45.88700,-0.48%,19528321 +2023-12-07,47.90500,48.36000,47.80000,48.26000,46.42600,1.17%,20478483 +2023-12-08,48.28000,48.59000,48.21000,48.38000,46.54100,0.25%,16039943 +2023-12-11,48.94000,49.44000,48.85000,49.39000,47.51300,2.09%,25618936 +2023-12-12,49.58000,49.59000,49.10500,49.33000,47.45500,-0.12%,18712241 +2023-12-13,49.24000,49.70000,48.81000,49.69000,47.80100,0.73%,18689173 +2023-12-14,50.00000,50.01300,49.17000,49.44000,47.56100,-0.50%,28418721 +2023-12-15,49.48500,49.93000,49.43000,49.87000,47.97500,0.87%,58860122 +2023-12-18,49.92000,50.29500,49.39500,50.24000,48.33100,0.74%,20453075 +2023-12-19,50.36500,50.46000,49.83500,50.18000,48.27300,-0.12%,16877803 +2023-12-20,50.12000,50.33000,49.79000,49.80000,47.90700,-0.76%,17812182 +2023-12-21,49.93000,49.98000,49.38000,49.70000,47.81100,-0.20%,18772276 +2023-12-22,49.84000,50.39000,49.84000,50.09000,48.18600,0.78%,12903828 +2023-12-26,50.11000,50.40000,50.05000,50.28000,48.36900,0.38%,9721186 +2023-12-27,50.30000,50.56000,50.28000,50.44000,48.52300,0.32%,10357117 +2023-12-28,50.58000,50.63000,50.42000,50.48000,48.56100,0.08%,8549909 +2023-12-29,50.45000,50.58500,50.22000,50.52000,48.60000,0.08%,12492881 +2024-01-02,50.49000,50.86000,50.25000,50.51000,48.59000,-0.02%,20242939 +2024-01-03,50.17000,50.68000,49.94100,50.51000,48.96500,,20303875 +2024-01-04,50.44000,50.51000,49.99000,50.08000,48.54900,-0.85%,18134121 +2024-01-05,50.18000,50.36500,49.86500,50.09000,48.55800,0.02%,13508774 +2024-01-08,49.75000,50.50000,49.69000,50.46000,48.91700,0.74%,18070293 +2024-01-09,49.96000,50.03500,49.43000,49.91000,48.38400,-1.09%,20489210 +2024-01-10,50.00000,50.32000,49.82000,50.24000,48.70400,0.66%,15174185 +2024-01-11,50.45000,50.50000,50.04000,50.44000,48.89800,0.40%,16458252 +2024-01-12,50.50000,50.81500,50.29500,50.34000,48.80100,-0.20%,18785708 +2024-01-16,50.25000,50.59000,50.07000,50.59000,49.04300,0.50%,17015925 +2024-01-17,50.24000,50.43000,49.91000,50.30000,48.76200,-0.57%,17370635 +2024-01-18,50.30000,50.80000,50.28000,50.75000,49.19800,0.89%,18487542 +2024-01-19,50.75000,51.38500,50.73000,51.27000,49.70200,1.02%,23015258 +2024-01-22,51.55000,51.78000,51.41000,51.57000,49.99300,0.59%,20298721 +2024-01-23,51.39000,51.82000,51.30000,51.76000,50.17700,0.37%,15044327 +2024-01-24,52.00000,52.00000,51.20500,51.31000,49.74100,-0.87%,18914491 +2024-01-25,51.75000,52.56000,51.75000,52.33000,50.73000,1.99%,18936642 +2024-01-26,52.42000,52.62000,51.99000,52.14000,50.54600,-0.36%,13160315 +2024-01-29,51.84200,52.38500,51.83000,52.29000,50.69100,0.29%,13492409 +2024-01-30,52.30000,52.41500,51.99500,52.24000,50.64300,-0.10%,14322137 +2024-01-31,51.85000,51.94000,50.07000,50.18000,48.64600,-3.94%,29311787 +2024-02-01,50.23000,50.46000,49.82000,50.18000,48.64600,,20635673 +2024-02-02,50.14000,50.38000,49.61500,50.18000,48.64600,,20533102 +2024-02-05,49.94000,50.15000,49.26000,49.51000,47.99600,-1.34%,19601985 +2024-02-06,50.31000,50.61000,49.78500,49.98000,48.45200,0.95%,19265797 +2024-02-07,50.30000,50.35000,49.46000,49.77000,48.24800,-0.42%,16794364 +2024-02-08,49.90000,49.99000,49.55000,49.95000,48.42300,0.36%,19598985 +2024-02-09,49.93000,50.26000,49.63000,50.13000,48.59700,0.36%,24076857 +2024-02-12,50.03000,50.20000,49.52500,49.99000,48.46100,-0.28%,19046333 +2024-02-13,49.62000,49.94000,49.14000,49.64000,48.12200,-0.70%,23633712 +2024-02-14,49.57000,50.34000,49.55200,50.28000,48.74200,1.29%,31176442 +2024-02-15,48.25500,49.68500,48.19000,49.06000,47.56000,-2.43%,42766544 +2024-02-16,48.75000,49.07500,48.39000,48.44000,46.95900,-1.26%,24912312 +2024-02-20,47.97000,48.47000,47.85000,48.28000,46.80400,-0.33%,26402463 +2024-02-21,48.45000,48.52000,47.90000,48.48000,46.99700,0.41%,15999174 +2024-02-22,48.27000,48.70000,48.15400,48.57000,47.08500,0.19%,22020346 +2024-02-23,48.62000,49.14000,48.50000,48.86000,47.36600,0.60%,13141857 +2024-02-26,48.85000,48.90000,48.36000,48.40000,46.92000,-0.94%,13018741 +2024-02-27,48.15000,48.45000,48.02000,48.31000,46.83300,-0.19%,12515381 +2024-02-28,48.20000,48.48000,48.01000,48.06000,46.59000,-0.52%,14635130 +2024-02-29,48.19000,48.48000,48.13000,48.37000,46.89100,0.65%,22962460 +2024-03-01,48.11000,48.42000,47.66000,48.40000,46.92000,0.06%,18508070 +2024-03-04,48.37000,49.46500,48.22500,49.13000,47.62800,1.51%,25214521 +2024-03-05,49.04000,49.07000,48.57000,48.95000,47.45300,-0.37%,18101297 +2024-03-06,48.98000,49.40500,48.96500,49.17000,47.66600,0.45%,20903553 +2024-03-07,49.44000,49.48000,48.82500,48.90000,47.40500,-0.55%,21224701 +2024-03-08,48.87000,49.78000,48.85000,49.50000,47.98600,1.23%,19316209 +2024-03-11,49.72000,50.30000,49.58000,50.22000,48.68400,1.45%,17097689 +2024-03-12,50.54400,50.55000,49.88500,50.07000,48.53900,-0.30%,17530043 +2024-03-13,50.03000,50.15000,49.82500,50.11000,48.57800,0.08%,16465718 +2024-03-14,50.27000,50.34500,49.60000,49.79000,48.26700,-0.64%,16862831 +2024-03-15,49.79000,49.96000,48.90400,48.93000,47.43400,-1.73%,57049238 +2024-03-18,49.22000,49.66000,48.98000,49.27000,47.76300,0.69%,17406663 +2024-03-19,49.12000,49.59500,48.97000,49.14000,47.63700,-0.26%,19601131 +2024-03-20,49.04000,49.58000,48.94000,49.55000,48.03500,0.83%,18554114 +2024-03-21,49.71000,50.19000,49.56000,49.88000,48.35500,0.67%,26102850 +2024-03-22,50.05000,50.10000,49.72000,49.78000,48.25800,-0.20%,15022861 +2024-03-25,49.56000,49.76000,49.29000,49.68000,48.16100,-0.20%,16191164 +2024-03-26,49.55000,49.81000,49.48000,49.55000,48.03500,-0.26%,13842923 +2024-03-27,49.77000,49.90000,49.41000,49.77000,48.24800,0.44%,17230958 +2024-03-28,49.89000,50.19500,49.81000,49.91000,48.38400,0.28%,18139735 +2024-04-01,49.96000,50.20000,49.86500,50.04000,48.51000,0.26%,14935492 +2024-04-02,49.96000,50.09000,49.14500,49.36000,47.85100,-1.36%,15944124 +2024-04-03,48.80000,49.22000,48.66000,48.74000,47.63700,-1.26%,19001444 +2024-04-04,49.09000,49.55000,48.04300,48.11000,47.02200,-1.29%,17094415 +2024-04-05,47.96000,48.67000,47.89000,48.55000,47.45200,0.91%,17181323 +2024-04-08,48.19000,48.66000,48.16000,48.24000,47.14900,-0.64%,14156476 +2024-04-09,48.84000,50.20000,48.51500,50.01000,48.87900,3.67%,25885091 +2024-04-10,49.73000,49.77000,48.81000,49.21000,48.09700,-1.60%,20026353 +2024-04-11,49.32000,49.59000,49.00000,49.53000,48.40900,0.65%,15703887 +2024-04-12,49.21000,49.23000,48.44000,48.49000,47.39300,-2.10%,16418052 +2024-04-15,49.72000,49.79000,48.20000,48.24000,47.14900,-0.52%,20310808 +2024-04-16,48.47000,48.51000,47.84000,47.92000,46.83600,-0.66%,14233427 +2024-04-17,48.00000,48.28000,47.71000,47.79000,46.70900,-0.27%,14407572 +2024-04-18,48.41000,48.41000,47.88000,48.11000,47.02200,0.67%,13080916 +2024-04-19,48.39000,48.43000,48.03000,48.32000,47.22700,0.44%,20964433 +2024-04-22,48.49000,48.59000,48.00000,48.14000,47.05100,-0.37%,20135728 +2024-04-23,48.14000,48.46000,48.05500,48.32000,47.22700,0.37%,16261695 +2024-04-24,48.05000,48.38000,47.92000,48.35000,47.25600,0.06%,14828461 +2024-04-25,48.78000,48.93000,47.85000,48.10000,47.01200,-0.52%,18790892 +2024-04-26,47.64000,48.28000,47.61000,47.86000,46.77700,-0.50%,14658910 +2024-04-29,47.99000,48.31000,47.58000,47.78000,46.69900,-0.17%,11599452 +2024-04-30,47.61000,47.69000,46.97000,46.98000,45.91700,-1.67%,18535441 +2024-05-01,46.70000,47.57000,46.68100,46.84000,45.78000,-0.30%,18266418 +2024-05-02,47.03000,47.12000,46.60000,46.79000,45.73100,-0.11%,15441652 +2024-05-03,47.10000,47.40000,46.84000,47.12000,46.05400,0.71%,17935302 +2024-05-06,47.22000,47.43500,46.97000,47.11000,46.04400,-0.02%,14162953 +2024-05-07,47.21000,47.46000,47.00500,47.28000,46.21000,0.36%,14308160 +2024-05-08,47.44000,48.14000,47.25000,48.00000,46.91400,1.52%,15130157 +2024-05-09,48.00000,48.09000,47.65000,47.79000,46.70900,-0.44%,12449345 +2024-05-10,48.00000,48.10000,47.70000,48.06000,46.97300,0.56%,12096899 +2024-05-13,48.31000,48.82000,48.23000,48.68000,47.57900,1.29%,15149097 +2024-05-14,48.98000,49.18000,48.35000,48.95000,47.84300,0.55%,17379728 +2024-05-15,49.19000,49.72500,48.73000,49.67000,48.54600,1.47%,37342052 +2024-05-16,50.08000,50.11000,48.16500,48.34000,47.24600,-2.68%,47829396 +2024-05-17,48.26000,48.56000,48.10500,48.17000,47.08000,-0.35%,22020305 +2024-05-20,48.00000,48.07000,47.01000,47.13000,46.06400,-2.16%,22040663 +2024-05-21,47.12000,47.15000,46.61000,46.94000,45.87800,-0.40%,25172249 +2024-05-22,47.10000,47.83500,47.03500,47.43000,46.35700,1.04%,19940627 +2024-05-23,47.15000,47.19000,46.51000,46.60000,45.54600,-1.75%,18837547 +2024-05-24,46.63000,46.79500,46.38000,46.42000,45.37000,-0.39%,11941076 +2024-05-28,46.15200,46.88500,45.98000,46.28000,45.23300,-0.30%,18178769 +2024-05-29,45.90000,46.33000,45.85000,46.08000,45.03700,-0.43%,16001096 +2024-05-30,46.10000,46.46000,46.00000,46.12000,45.07700,0.09%,19898124 +2024-05-31,46.14000,46.57000,46.01000,46.50000,45.44800,0.82%,39269068 +2024-06-03,46.72000,46.77000,46.28000,46.65000,45.59500,0.32%,23294994 +2024-06-04,46.65000,47.60000,46.51000,47.42000,46.34700,1.65%,23330316 +2024-06-05,47.52000,47.63000,45.64000,46.02000,44.97900,-2.95%,28746399 +2024-06-06,45.94000,46.39000,45.78000,46.23000,45.18400,0.46%,15456061 +2024-06-07,45.95400,46.29000,45.79000,45.84000,44.80300,-0.84%,15734605 +2024-06-10,45.80000,45.86000,45.27000,45.85000,44.81300,0.02%,13404610 +2024-06-11,45.69000,45.93000,45.36000,45.77000,44.73500,-0.17%,17450742 +2024-06-12,45.99000,46.08000,45.39000,45.62000,44.58800,-0.33%,16803099 +2024-06-13,45.42000,45.55000,45.12000,45.52000,44.49000,-0.22%,16149013 +2024-06-14,45.32000,45.70500,44.97000,45.68000,44.64700,0.35%,15274176 +2024-06-17,45.40000,45.71000,44.95000,45.69000,44.65600,0.02%,16381952 +2024-06-18,45.50000,45.99000,45.50000,45.97000,44.93000,0.61%,17627022 +2024-06-20,45.91000,46.87000,45.86000,46.72000,45.66300,1.63%,25613165 +2024-06-21,47.10000,47.84000,47.05000,47.29000,46.22000,1.22%,65576288 +2024-06-24,47.49000,47.78000,47.01500,47.28000,46.21000,-0.02%,19136152 +2024-06-25,47.27000,47.82000,46.99000,47.38000,46.30800,0.21%,17793635 +2024-06-26,47.06000,47.41000,46.80000,46.86000,45.80000,-1.10%,13981318 +2024-06-27,46.78000,47.51000,46.77000,47.45000,46.37600,1.26%,16541896 +2024-06-28,47.55000,47.85900,47.34000,47.51000,46.43500,0.13%,23921057 +2024-07-01,47.48000,47.83500,47.35000,47.52000,46.44500,0.02%,17776003 +2024-07-02,47.40000,47.79000,46.96000,47.28000,46.21000,-0.51%,19794236 +2024-07-03,47.15000,47.52000,47.04000,47.09000,46.02500,-0.40%,8118296 +2024-07-05,46.43000,46.76000,46.30500,46.65000,45.98600,-0.93%,14692599 +2024-07-08,46.35000,46.78000,45.95000,46.06000,45.40400,-1.26%,19320860 +2024-07-09,46.00000,46.10000,45.65000,45.80000,45.14800,-0.56%,17346619 +2024-07-10,46.05500,46.29000,45.83000,46.27000,45.61100,1.03%,18737313 +2024-07-11,46.17500,46.91000,46.17500,46.76000,46.09400,1.06%,19748697 +2024-07-12,46.78000,47.85500,46.65000,47.38000,46.70500,1.33%,20936110 +2024-07-15,47.41000,47.48500,46.78500,47.40000,46.72500,0.04%,15925934 +2024-07-16,47.45000,47.96500,47.21500,47.42000,46.74500,0.04%,17037334 +2024-07-17,47.46000,48.74000,47.35000,48.52000,47.82900,2.32%,26638650 +2024-07-18,48.15000,48.64000,47.98000,48.04000,47.35600,-0.99%,18462469 +2024-07-19,48.09000,48.10000,47.14000,47.32000,46.64600,-1.50%,18289179 +2024-07-22,47.32000,47.38000,46.77000,46.82000,46.15300,-1.06%,19899394 +2024-07-23,46.74500,46.77500,46.34000,46.36000,45.70000,-0.98%,16372011 +2024-07-24,46.53500,47.03500,46.24000,46.85000,46.18300,1.06%,25318239 +2024-07-25,47.37000,48.18500,47.06000,47.24000,46.56700,0.83%,20631194 +2024-07-26,47.32000,48.01000,47.24000,47.88000,47.19800,1.35%,16104858 +2024-07-29,47.82000,48.21000,47.44000,47.99000,47.30600,0.23%,11475670 +2024-07-30,48.19000,48.55000,47.89000,48.14000,47.45400,0.31%,20165993 +2024-07-31,48.41000,48.77000,48.24000,48.45000,47.76000,0.64%,19953598 +2024-08-01,48.62000,48.72000,47.20000,47.39000,46.71500,-2.19%,18837522 +2024-08-02,47.68000,47.75000,46.35000,46.66000,45.99500,-1.54%,24000150 +2024-08-05,46.55000,46.68000,44.69400,44.74000,44.10300,-4.11%,29669600 +2024-08-06,44.75000,45.74000,44.64000,45.16000,44.51700,0.94%,20524013 +2024-08-07,45.42000,46.21000,45.09000,45.12000,44.47700,-0.09%,18301125 +2024-08-08,45.28000,46.26500,45.28000,45.83000,45.17700,1.57%,18369103 +2024-08-09,45.70000,46.05500,45.24000,45.47000,44.82200,-0.79%,21217648 +2024-08-12,45.53000,45.74000,44.50000,44.86000,44.22100,-1.34%,20289549 +2024-08-13,44.98000,45.38500,44.89000,45.37000,44.72400,1.14%,20976915 +2024-08-14,45.14000,45.74000,45.04000,45.44000,44.79300,0.15%,30675615 +2024-08-15,48.75000,50.28000,48.16200,48.53000,47.83900,6.80%,45976376 +2024-08-16,48.64000,49.73000,48.50000,49.46000,48.75600,1.92%,27424886 +2024-08-19,49.33000,49.99000,49.30000,49.98000,49.26800,1.05%,16436577 +2024-08-20,49.98000,50.37000,49.59500,50.24000,49.52400,0.52%,18697264 +2024-08-21,50.29000,50.55000,50.03000,50.45000,49.73100,0.42%,21177597 +2024-08-22,50.71500,50.93000,50.18000,50.22000,49.50500,-0.46%,19143128 +2024-08-23,50.51000,50.77000,50.32000,50.74000,50.01700,1.04%,16474069 +2024-08-26,50.79000,51.01500,50.72400,50.79000,50.06700,0.10%,12016800 +2024-08-27,50.67000,50.84000,50.40000,50.71000,49.98800,-0.16%,10243884 +2024-08-28,50.45000,50.57000,49.41000,49.85000,49.14000,-1.70%,14571378 +2024-08-29,49.97000,50.82000,49.88000,50.39000,49.67200,1.08%,16324066 +2024-08-30,50.55000,50.68500,50.07000,50.54000,49.82000,0.30%,15615756 +2024-09-03,50.31000,50.50000,49.90000,50.06000,49.34700,-0.95%,14918584 +2024-09-04,49.82000,50.04000,49.58000,49.70000,48.99200,-0.72%,15168642 +2024-09-05,49.50000,49.64500,48.93500,49.13000,48.43000,-1.15%,16311956 +2024-09-06,48.87000,49.23000,48.20000,48.50000,47.80900,-1.28%,21040496 +2024-09-09,48.47000,49.15000,48.26000,48.70000,48.00600,0.41%,18677582 +2024-09-10,48.79000,48.97000,48.44000,48.79000,48.09500,0.18%,11754935 +2024-09-11,48.75000,49.21000,47.85000,49.11000,48.41100,0.66%,15106553 +2024-09-12,49.09000,49.64000,48.86000,49.61000,48.90300,1.02%,13236852 +2024-09-13,49.74000,50.05500,49.67000,49.80000,49.09100,0.38%,10168934 +2024-09-16,49.88000,51.07000,49.78000,51.03000,50.30300,2.47%,16668244 +2024-09-17,51.02000,51.41500,50.57000,50.61000,49.88900,-0.82%,13230265 +2024-09-18,50.39000,51.14000,50.27000,50.57000,49.85000,-0.08%,12697695 +2024-09-19,51.41000,51.71500,51.14500,51.44000,50.70700,1.72%,16273986 +2024-09-20,51.45000,52.33000,51.41500,51.97000,51.23000,1.03%,44096635 +2024-09-23,52.06000,52.44000,51.89000,52.19000,51.44700,0.42%,18343362 +2024-09-24,52.21000,52.57000,52.00500,52.52000,51.77200,0.63%,26479286 +2024-09-25,52.57000,52.73000,52.36500,52.65000,51.90000,0.25%,22422194 +2024-09-26,53.00000,53.29000,52.76000,52.85000,52.09700,0.38%,18374000 +2024-09-27,53.04000,53.21700,52.86000,53.02000,52.26500,0.32%,13868340 +2024-09-30,53.02000,53.31000,52.64500,53.22000,52.46200,0.38%,17807632 +2024-10-01,53.11000,53.20000,52.31000,52.74000,51.98900,-0.90%,16621842 +2024-10-02,52.39500,52.83500,52.13000,52.62000,52.26500,-0.23%,11071270 +2024-10-03,52.19000,52.66000,52.16000,52.43000,52.07600,-0.36%,11029127 +2024-10-04,52.80000,52.91000,52.41000,52.75000,52.39400,0.61%,11728606 +2024-10-07,52.58000,52.85000,52.37000,52.51000,52.15600,-0.45%,10941700 +2024-10-08,52.64000,52.77000,52.19500,52.73000,52.37400,0.42%,12365166 +2024-10-09,52.65000,53.67500,52.54000,53.56000,53.19800,1.57%,10586120 +2024-10-10,53.70000,53.81000,53.42000,53.54000,53.17900,-0.04%,9377463 +2024-10-11,53.52000,54.33000,53.52000,54.25000,53.88400,1.33%,12704525 +2024-10-14,54.31000,54.40500,53.79000,54.27000,53.90400,0.04%,11428687 +2024-10-15,54.42000,54.61000,53.92000,54.08000,53.71500,-0.35%,20066281 +2024-10-16,55.00000,56.41000,54.83000,56.38000,55.99900,4.25%,32382277 +2024-10-17,56.37500,56.57500,55.85000,56.40000,56.01900,0.04%,18383351 +2024-10-18,56.41000,56.87000,56.21000,56.76000,56.37700,0.64%,17679841 +2024-10-21,56.69000,57.05500,56.51000,56.59000,56.20800,-0.30%,14083608 +2024-10-22,56.00000,56.90000,55.86000,56.60000,56.21800,0.02%,14956301 +2024-10-23,56.16000,56.59000,55.99000,56.28000,55.90000,-0.57%,18722973 +2024-10-24,56.37500,56.55000,55.81000,55.96000,55.58200,-0.57%,14699588 +2024-10-25,56.25000,56.62500,55.66600,55.74000,55.36400,-0.39%,14680466 +2024-10-28,55.90000,55.98000,55.21000,55.28000,54.90700,-0.83%,12912311 +2024-10-29,55.37000,56.10500,55.27000,55.68000,55.30400,0.72%,18810078 +2024-10-30,55.57000,56.04000,55.37000,55.59000,55.21500,-0.16%,13284261 +2024-10-31,55.43000,55.51000,54.70500,54.77000,54.40000,-1.48%,22023370 +2024-11-01,54.74000,55.81000,54.53000,55.50000,55.12500,1.33%,19235612 +2024-11-04,55.45000,55.91000,55.12000,55.83000,55.45300,0.59%,13269890 +2024-11-05,55.90000,56.27000,55.50000,56.16000,55.78100,0.59%,10183605 +2024-11-06,57.18900,58.08500,56.95500,57.87000,57.47900,3.04%,20506037 +2024-11-07,57.80000,58.30000,57.54000,58.08000,57.68800,0.36%,17880234 +2024-11-08,58.09000,58.20000,57.65500,58.06000,57.66800,-0.03%,17517686 +2024-11-11,59.00000,59.38000,58.36000,58.63000,58.23400,0.98%,17826977 +2024-11-12,58.76000,59.03500,58.43000,58.71000,58.31400,0.14%,16609357 +2024-11-13,58.15000,59.28000,57.84000,59.18000,58.78100,0.80%,36350607 +2024-11-14,58.99000,58.99000,57.52000,57.92000,57.52900,-2.13%,33747654 +2024-11-15,57.45000,58.10000,57.23000,57.46000,57.07200,-0.79%,28173705 +2024-11-18,57.55000,57.99000,57.23000,57.31000,56.92300,-0.26%,23770462 +2024-11-19,56.68000,57.04000,56.35000,57.01000,56.62500,-0.52%,17476186 +2024-11-20,56.84000,57.50000,56.61000,57.50000,57.11200,0.86%,15344952 +2024-11-21,57.29000,57.93000,57.10000,57.56000,57.17100,0.10%,16162444 +2024-11-22,57.59000,58.70000,57.45500,58.55000,58.15500,1.72%,14952324 +2024-11-25,58.65000,58.96000,58.26000,58.74000,58.34400,0.32%,52408187 +2024-11-26,59.00000,59.64000,58.94000,59.59000,59.18800,1.45%,14209693 +2024-11-27,59.61000,59.87000,58.93000,59.29000,58.89000,-0.50%,12703322 +2024-11-29,59.07000,59.59000,59.04000,59.21000,58.81000,-0.13%,11618360 +2024-12-02,59.25000,59.70000,59.14000,59.43000,59.02900,0.37%,15977739 +2024-12-03,59.43000,59.52500,59.16500,59.48000,59.07900,0.08%,11746006 +2024-12-04,59.64000,59.84000,59.26500,59.62000,59.21800,0.24%,16872103 +2024-12-05,59.79000,60.23000,59.70000,60.02000,59.61500,0.67%,19121697 +2024-12-06,60.00000,60.08000,59.76500,59.89000,59.48600,-0.22%,14623064 +2024-12-09,59.83000,59.88000,58.86000,58.95000,58.55200,-1.57%,16517459 +2024-12-10,58.50000,58.86000,58.13000,58.72000,58.32400,-0.39%,14480185 +2024-12-11,58.88000,58.96000,58.31000,58.59000,58.19500,-0.22%,26842940 +2024-12-12,58.69000,59.74000,58.62500,58.85000,58.45300,0.44%,17704609 +2024-12-13,58.62000,58.93500,58.38000,58.62000,58.22400,-0.39%,14129777 +2024-12-16,58.47000,58.49000,57.84500,58.35000,57.95600,-0.46%,26883236 +2024-12-17,58.38000,59.07000,58.17000,58.52000,58.12500,0.29%,24912522 +2024-12-18,58.71000,58.71000,57.48000,57.53000,57.14200,-1.69%,24195146 +2024-12-19,57.39000,58.14000,57.34000,57.63000,57.24100,0.17%,21947824 +2024-12-20,57.56800,58.78000,57.27000,58.52000,58.12500,1.54%,69544629 +2024-12-23,58.13000,59.01500,58.12000,58.98000,58.58200,0.79%,18671217 +2024-12-24,58.80000,59.85000,58.80000,59.85000,59.44600,1.48%,9922346 +2024-12-26,59.62000,60.05500,59.40000,59.98000,59.57500,0.22%,8526942 +2024-12-27,59.57000,60.02000,59.13500,59.61000,59.20800,-0.62%,13021411 +2024-12-30,59.09000,59.39000,58.41000,59.19000,58.79000,-0.70%,12948052 +2024-12-31,59.22000,59.37500,58.76500,59.20000,58.80000,0.02%,14173022 +2025-01-02,59.27000,59.68000,58.57000,59.10000,58.70100,-0.17%,16144281 +2025-01-03,58.84000,59.17000,58.36000,58.86000,58.86000,-0.41%,18859541 +2025-01-06,58.91000,59.58000,58.58500,58.77000,58.77000,-0.15%,18543298 +2025-01-07,58.97000,59.24500,58.64500,58.93000,58.93000,0.27%,16863781 +2025-01-08,58.89000,59.24000,58.27000,59.20000,59.20000,0.46%,14400335 +2025-01-10,58.79000,59.06000,58.54000,58.74000,58.74000,-0.78%,17274459 +2025-01-13,58.92000,58.93000,58.17000,58.76000,58.76000,0.03%,19340695 +2025-01-14,58.97000,59.34000,58.75000,59.33000,59.33000,0.97%,16715456 +2025-01-15,59.85500,60.34000,59.59300,59.98000,59.98000,1.10%,19185137 +2025-01-16,60.18000,60.44500,59.78000,59.82000,59.82000,-0.27%,18445709 +2025-01-17,60.76000,60.95000,60.20000,60.23000,60.23000,0.69%,23876379 +2025-01-21,60.47000,61.33000,60.28000,61.03000,61.03000,1.33%,18623768 +2025-01-22,61.04000,61.75500,60.99000,61.63000,61.63000,0.98%,19436629 +2025-01-23,61.80000,62.31500,61.38000,62.23000,62.23000,0.97%,14212046 +2025-01-24,62.06000,62.29000,61.86000,62.23000,62.23000,,17232945 +2025-01-27,61.39000,61.46000,58.76000,59.08000,59.08000,-5.06%,33730340 +2025-01-28,59.02000,59.56000,58.92000,59.43000,59.43000,0.59%,25473316 +2025-01-29,59.95000,60.53600,59.51000,59.55000,59.55000,0.20%,17925289 +2025-01-30,60.47000,61.07500,60.25000,60.47000,60.47000,1.54%,17079036 +2025-01-31,60.53000,61.19000,60.45500,60.60000,60.60000,0.21%,16555695 +2025-02-03,60.19000,61.25500,59.55000,61.04000,61.04000,0.73%,20375707 +2025-02-04,60.84000,61.59500,60.73000,61.34000,61.34000,0.49%,12742713 +2025-02-05,61.45000,62.71000,61.30000,62.57000,62.57000,2.01%,19008323 +2025-02-06,62.82000,62.91000,62.07000,62.27000,62.27000,-0.48%,15521841 +2025-02-07,62.74000,63.25000,62.21000,62.27000,62.27000,,23861029 +2025-02-10,63.12000,63.15400,62.38000,62.81000,62.81000,0.87%,15816237 +2025-02-11,62.53000,62.80000,62.17500,62.43000,62.43000,-0.60%,17702464 +2025-02-12,61.44000,62.56000,61.20000,62.53000,62.53000,0.16%,30116284 +2025-02-13,66.10000,66.50000,62.72000,63.84000,63.84000,2.09%,43257663 +2025-02-14,63.79000,65.07000,63.44000,64.87000,64.87000,1.61%,23693320 +2025-02-18,65.30000,66.25000,64.43000,64.59000,64.59000,-0.43%,22047470 +2025-02-19,64.51500,64.96000,64.29000,64.84000,64.84000,0.39%,14164064 +2025-02-20,64.96000,65.23000,64.27000,64.67000,64.67000,-0.26%,14836588 +2025-02-21,64.68000,64.96000,63.88000,63.98000,63.98000,-1.07%,18905792 +2025-02-24,64.42500,64.58000,63.15000,63.24000,63.24000,-1.16%,17287523 +2025-02-25,64.60000,64.63500,63.32000,64.27000,64.27000,1.63%,22100075 +2025-02-26,64.04500,64.77500,63.94000,64.08000,64.08000,-0.30%,13452344 +2025-02-27,64.76500,65.29000,63.75000,63.81000,63.81000,-0.42%,24695609 +2025-02-28,63.92500,64.16000,62.83000,64.11000,64.11000,0.47%,26711832 +2025-03-03,64.39000,64.88000,63.19000,63.48000,63.48000,-0.98%,21810686 +2025-03-04,63.74000,63.91000,62.61300,63.26000,63.26000,-0.35%,24588330 +2025-03-05,63.23000,64.17500,62.80000,63.96000,63.96000,1.11%,14931472 +2025-03-06,63.80000,64.02000,62.76100,63.41000,63.41000,-0.86%,23155124 +2025-03-07,62.90000,64.17000,62.19000,63.94000,63.94000,0.84%,21154785 +2025-03-10,63.48000,63.69000,61.68000,62.06000,62.06000,-2.94%,27289608 +2025-03-11,62.28000,62.38000,60.53000,60.67000,60.67000,-2.24%,25787410 +2025-03-12,60.96000,61.18000,60.24500,60.46000,60.46000,-0.35%,18935337 +2025-03-13,60.41000,60.49000,59.23000,59.67000,59.67000,-1.31%,16463327 +2025-03-14,60.32000,60.62000,59.92000,60.50000,60.50000,1.39%,16250727 +2025-03-17,60.40000,61.21000,60.34000,60.89000,60.89000,0.64%,15335820 +2025-03-18,60.66500,60.80000,59.67000,60.30000,60.30000,-0.97%,16668982 +2025-03-19,60.63000,61.57500,60.50000,61.12000,61.12000,1.36%,15488782 +2025-03-20,60.47500,61.02000,60.34000,60.62000,60.62000,-0.82%,16528566 +2025-03-21,60.17000,60.40000,59.42500,60.30000,60.30000,-0.53%,62172550 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CTSH-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CTSH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..40dc8ac93e8cee9840e2deaddcb6edcff3016ac6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/CTSH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,63.73000,63.90000,62.94500,62.97000,56.51400,-1.48%,3220575 +2015-03-25,62.87000,63.04000,61.15000,61.19500,54.92100,-2.82%,3749062 +2015-03-26,60.60000,63.04000,60.50000,62.53000,56.11900,2.18%,5091968 +2015-03-27,62.39000,63.19000,62.16000,63.00000,56.54100,0.75%,2768074 +2015-03-30,63.24000,63.94000,62.99000,63.34000,56.84600,0.54%,2593735 +2015-03-31,63.24000,63.24000,62.33000,62.39000,55.99300,-1.50%,2707834 +2015-04-01,62.45000,62.50000,61.50000,61.98000,55.62500,-0.66%,3291704 +2015-04-02,62.09000,62.76500,61.68000,62.57000,56.15500,0.95%,1916138 +2015-04-06,62.14000,62.91000,62.00000,62.42000,56.02000,-0.24%,3014381 +2015-04-07,62.50000,62.77000,62.02000,62.04500,55.68400,-0.60%,2167068 +2015-04-08,62.19000,62.92000,61.92000,62.54000,56.12800,0.80%,2284294 +2015-04-09,62.33000,63.23000,62.20000,63.16000,56.68400,0.99%,1715506 +2015-04-10,63.20000,63.22000,62.70000,62.80000,56.36100,-0.57%,2222493 +2015-04-13,62.70000,62.93000,61.67000,61.73000,55.40100,-1.70%,2439986 +2015-04-14,61.81000,62.64000,61.40000,62.62000,56.20000,1.44%,3227573 +2015-04-15,62.63000,63.15000,62.46500,63.11000,56.63900,0.78%,2320843 +2015-04-16,62.63000,62.93000,62.21000,62.45000,56.04700,-1.05%,2551392 +2015-04-17,61.79000,61.81000,60.41000,60.70000,54.47600,-2.80%,4349345 +2015-04-20,60.99000,61.47000,60.80000,61.13500,54.86700,0.72%,3815611 +2015-04-21,61.45000,61.84500,61.29000,61.41000,55.11400,0.45%,2714464 +2015-04-22,61.34000,61.40000,60.76000,61.21000,54.93400,-0.33%,2412422 +2015-04-23,60.88000,61.42000,60.42000,61.20000,54.92500,-0.02%,3356712 +2015-04-24,60.66000,60.66000,59.65000,59.73000,53.60600,-2.40%,4997443 +2015-04-27,59.92000,60.14000,59.13000,59.51000,53.40800,-0.37%,4895952 +2015-04-28,59.48000,60.51000,59.28000,60.32500,54.14000,1.37%,4053641 +2015-04-29,60.07000,60.55000,59.50000,59.92000,53.77600,-0.67%,2452252 +2015-04-30,59.68000,59.90000,58.38000,58.54000,52.53800,-2.30%,3858459 +2015-05-01,58.65000,59.21000,58.35000,59.14000,53.07600,1.02%,4953678 +2015-05-04,63.61000,65.55000,62.73000,62.78000,56.34300,6.15%,11019606 +2015-05-05,62.87000,63.11000,60.92000,61.00000,54.74600,-2.84%,5559195 +2015-05-06,61.28000,61.54000,59.96000,60.62000,54.40500,-0.62%,4678739 +2015-05-07,60.49000,61.70000,60.22000,61.31000,55.02400,1.14%,3420023 +2015-05-08,61.93000,63.19000,61.90500,63.09000,56.62100,2.90%,4688260 +2015-05-11,63.19000,63.70500,62.64000,62.68000,56.25300,-0.65%,3133927 +2015-05-12,62.39000,62.66000,61.67000,62.13000,55.76000,-0.88%,2534850 +2015-05-13,62.20000,62.79000,61.60500,61.85000,55.50900,-0.45%,2470423 +2015-05-14,62.19000,63.92000,62.02000,63.82000,57.27700,3.19%,3823086 +2015-05-15,64.03000,64.03000,63.01000,63.57000,57.05200,-0.39%,2566437 +2015-05-18,63.23000,64.99000,63.23000,64.74000,58.10200,1.84%,3909519 +2015-05-19,64.96000,65.54000,64.76000,65.03000,58.36200,0.45%,1117321 +2015-05-20,65.04000,65.57000,64.67000,65.00000,58.33600,-0.05%,706264 +2015-05-21,64.74000,65.26000,64.68000,64.97000,58.30900,-0.05%,1964370 +2015-05-22,64.70000,65.23000,64.70000,64.81000,58.16500,-0.25%,2179446 +2015-05-26,64.59000,64.65500,63.57000,63.82000,57.27700,-1.53%,2174270 +2015-05-27,63.92000,64.75000,63.61000,64.68000,58.04800,1.35%,1600764 +2015-05-28,64.51000,64.93000,64.14000,64.84000,58.19200,0.25%,1898932 +2015-05-29,64.75000,65.17000,64.25000,64.72000,58.08400,-0.19%,2618954 +2015-06-01,65.05000,65.48000,64.43900,65.40000,58.69500,1.05%,2733778 +2015-06-02,64.98000,65.96000,64.98000,65.60000,58.87400,0.31%,2887664 +2015-06-03,65.73000,65.88000,65.18000,65.70000,58.96400,0.15%,2705350 +2015-06-04,65.20000,65.66000,64.26000,64.47000,57.86000,-1.87%,2436439 +2015-06-05,64.23000,64.82000,63.64000,64.60000,57.97700,0.20%,2144400 +2015-06-08,64.59000,64.59000,63.56000,63.59000,57.07000,-1.56%,1790739 +2015-06-09,63.62000,63.88000,62.63000,63.71000,57.17800,0.19%,2150481 +2015-06-10,63.87000,65.37000,63.81000,64.85000,58.20100,1.79%,2838854 +2015-06-11,65.16000,65.16000,64.25000,64.51000,57.89600,-0.52%,3881739 +2015-06-12,64.12000,64.38000,63.60000,63.61000,57.08800,-1.40%,2451542 +2015-06-15,63.16000,63.19000,62.55000,62.98000,56.52300,-0.99%,3760573 +2015-06-16,61.68000,62.97000,61.62000,62.72000,56.28900,-0.41%,4012752 +2015-06-17,63.09000,63.13000,61.60500,62.08000,55.71500,-1.02%,5065494 +2015-06-18,62.37000,63.61000,62.37000,63.25000,56.76500,1.88%,3041025 +2015-06-19,63.19000,63.48000,62.47000,62.49000,56.08300,-1.20%,3822063 +2015-06-22,62.95000,63.30000,62.54000,63.20000,56.72000,1.14%,2439117 +2015-06-23,63.21000,63.46700,62.89000,63.29000,56.80100,0.14%,1904780 +2015-06-24,63.23000,63.72000,62.99000,63.02000,56.55900,-0.43%,3025925 +2015-06-25,63.35000,63.95000,63.06000,63.70000,57.16900,1.08%,2455531 +2015-06-26,63.64000,64.26000,63.45000,63.83000,57.28600,0.20%,2810419 +2015-06-29,63.10000,63.13000,61.06000,61.17500,54.90300,-4.16%,2680747 +2015-06-30,61.78000,61.79000,60.77800,61.09000,54.82600,-0.14%,2900002 +2015-07-01,61.79000,62.33000,61.53000,62.12000,55.75100,1.69%,2438482 +2015-07-02,61.89000,62.23000,57.69000,60.53000,54.32400,-2.56%,11140078 +2015-07-06,59.42000,61.24000,59.42000,59.96000,53.81200,-0.94%,4723948 +2015-07-07,59.95000,60.47000,59.08000,60.29500,54.11300,0.56%,4170237 +2015-07-08,60.10000,60.19000,58.90000,59.03000,52.97800,-2.10%,2526951 +2015-07-09,59.90000,60.11000,59.41000,59.49000,53.39100,0.78%,3065375 +2015-07-10,60.46000,60.46000,59.68000,59.71000,53.58800,0.37%,2356519 +2015-07-13,60.40000,60.53000,59.98000,60.23000,54.05500,0.87%,2705767 +2015-07-14,60.31000,60.95000,60.11000,60.61000,54.39600,0.63%,2395262 +2015-07-15,60.53000,61.36000,60.01000,60.85000,54.61100,0.40%,3288345 +2015-07-16,61.67000,61.98000,60.95000,61.17000,54.89800,0.53%,2045583 +2015-07-17,61.46000,61.46000,60.23000,60.59000,54.37800,-0.95%,2673340 +2015-07-20,60.86000,60.86000,60.31000,60.49000,54.28800,-0.17%,1499743 +2015-07-21,61.71000,61.99000,61.32000,61.56000,55.24800,1.77%,3431526 +2015-07-22,61.37000,62.42000,61.37000,62.19000,55.81400,1.02%,2257735 +2015-07-23,62.24000,62.69000,61.95000,62.26000,55.87600,0.11%,1752523 +2015-07-24,62.69000,62.69000,61.34700,61.60000,55.28400,-1.06%,2075519 +2015-07-27,61.26000,61.34000,60.58000,60.75000,54.52100,-1.38%,1712807 +2015-07-28,60.50000,61.50000,60.39000,61.17000,54.89800,0.69%,1930687 +2015-07-29,61.22000,62.33000,60.93000,62.26000,55.87600,1.78%,2889446 +2015-07-30,61.83000,63.28000,61.32000,63.12000,56.64800,1.38%,2929107 +2015-07-31,63.66000,63.67000,62.76000,63.10000,56.63000,-0.03%,3302462 +2015-08-03,63.31000,63.38000,62.50000,62.88000,56.43300,-0.35%,2529372 +2015-08-04,63.06000,63.82000,62.93000,63.29000,56.80100,0.65%,4976400 +2015-08-05,67.36000,69.35000,67.23000,67.34000,60.43600,6.40%,8285200 +2015-08-06,67.88000,68.26000,66.38000,67.08000,60.20200,-0.39%,4299308 +2015-08-07,67.55000,68.06000,66.34000,67.62000,60.68700,0.81%,4592808 +2015-08-10,68.00000,68.49000,67.85000,68.44000,61.42300,1.21%,3113617 +2015-08-11,68.06000,68.15000,67.02000,67.78000,60.83100,-0.96%,3255992 +2015-08-12,67.60000,67.92000,66.62500,67.47000,60.55200,-0.46%,3298919 +2015-08-13,67.41000,68.27000,66.85500,67.94000,60.97400,0.70%,2812513 +2015-08-14,67.62000,68.04000,67.02000,67.17000,60.28300,-1.13%,3051241 +2015-08-17,66.79000,67.71000,66.69000,67.65000,60.71400,0.71%,2679825 +2015-08-18,67.64000,67.98000,67.38000,67.84000,60.88400,0.28%,2009103 +2015-08-19,67.33000,67.72000,66.82000,67.03000,60.15700,-1.19%,3092569 +2015-08-20,66.37000,66.75000,65.22000,65.70000,58.96400,-1.98%,4240143 +2015-08-21,65.01000,65.60000,62.85000,62.85000,56.40600,-4.34%,4935620 +2015-08-24,59.14000,62.23000,57.50000,59.83000,53.69600,-4.81%,6781464 +2015-08-25,61.31000,62.24000,58.83000,58.98000,52.93300,-1.42%,6288297 +2015-08-26,60.57000,62.24000,59.77000,62.16000,55.78700,5.39%,5730070 +2015-08-27,62.73000,63.90500,62.26000,63.80000,57.25900,2.64%,4866208 +2015-08-28,62.87000,64.12000,62.61000,63.72000,57.18700,-0.13%,4177340 +2015-08-31,63.13000,63.39000,62.55000,62.94000,56.48700,-1.22%,4385854 +2015-09-01,61.54000,62.40000,60.83000,61.23000,54.95200,-2.72%,5097056 +2015-09-02,62.14000,62.55000,60.61000,62.54000,56.12800,2.14%,3699715 +2015-09-03,62.84000,63.40000,62.54000,62.86000,56.41500,0.51%,2974813 +2015-09-04,61.76000,62.43900,61.23000,61.75000,55.41900,-1.77%,3489484 +2015-09-08,63.01000,63.49000,62.47000,63.17000,56.69300,2.30%,3825261 +2015-09-09,63.75000,63.87000,61.94000,62.13000,55.76000,-1.65%,2699352 +2015-09-10,61.80000,63.22000,61.69000,62.63000,56.20900,0.80%,2834847 +2015-09-11,62.26000,62.97000,61.95000,62.79000,56.35200,0.26%,2367454 +2015-09-14,62.87000,63.12000,61.95000,62.08000,55.71500,-1.13%,2394714 +2015-09-15,62.45000,62.84000,62.04000,62.77000,56.33400,1.11%,4728144 +2015-09-16,62.92000,64.00000,62.73000,63.62000,57.09700,1.35%,2791164 +2015-09-17,63.47000,63.78000,62.75000,62.89000,56.44200,-1.15%,2819137 +2015-09-18,62.10000,62.62000,61.51000,61.83000,55.49100,-1.69%,4411588 +2015-09-21,62.15000,63.09500,62.00000,62.82000,56.37900,1.60%,2993133 +2015-09-22,62.10000,62.43000,61.32000,61.86000,55.51800,-1.53%,2218411 +2015-09-23,61.88000,62.52000,61.61000,62.25000,55.86800,0.63%,2300477 +2015-09-24,61.62000,61.85000,60.56000,61.12000,54.85300,-1.82%,5025699 +2015-09-25,61.93000,62.08000,60.84000,61.29000,55.00600,0.28%,2559579 +2015-09-28,61.15000,61.49000,59.91000,60.04000,53.88400,-2.04%,2959958 +2015-09-29,60.22000,60.73000,59.94000,60.58000,54.36900,0.90%,2837959 +2015-09-30,61.51000,62.70000,61.10000,62.58000,56.16400,3.30%,3880209 +2015-10-01,62.95000,63.56000,62.23000,63.27000,56.78300,1.10%,3412662 +2015-10-02,62.10000,63.28000,61.27000,63.27000,56.78300,,3032120 +2015-10-05,63.91000,65.26000,63.60000,65.11000,58.43400,2.91%,2959420 +2015-10-06,64.81000,65.21000,64.52500,64.98000,58.31800,-0.20%,2310771 +2015-10-07,65.45000,65.99000,64.80000,65.99000,59.22400,1.55%,3139488 +2015-10-08,65.51000,66.62000,65.48000,66.36000,59.55600,0.56%,2083480 +2015-10-09,66.60000,66.98000,66.36000,66.94000,60.07700,0.87%,3306720 +2015-10-12,66.92000,67.96000,65.78000,66.19000,59.40400,-1.12%,2881264 +2015-10-13,65.75000,65.88000,64.60000,64.84000,58.19200,-2.04%,3792346 +2015-10-14,65.00000,65.28000,64.55000,64.75000,58.11100,-0.14%,2840586 +2015-10-15,65.19000,65.27000,64.42000,64.90000,58.24600,0.23%,3360122 +2015-10-16,65.40000,65.57000,64.60000,64.90000,58.24600,,3550257 +2015-10-19,64.83000,65.06000,64.37000,65.05000,58.38000,0.23%,3355366 +2015-10-20,64.68000,65.32500,64.66000,65.20000,58.51500,0.23%,2287035 +2015-10-21,65.51000,66.18000,64.87000,64.97000,58.30900,-0.35%,2646727 +2015-10-22,65.91000,68.49000,65.63000,68.43000,61.41400,5.33%,5831367 +2015-10-23,68.85000,69.32000,68.20000,68.83000,61.77300,0.58%,3948358 +2015-10-26,68.94000,69.12000,68.22000,68.45000,61.43200,-0.55%,2625226 +2015-10-27,68.03000,68.33000,67.78000,68.26000,61.26100,-0.28%,3005934 +2015-10-28,68.45000,69.80000,68.20000,69.75500,62.60300,2.19%,3143216 +2015-10-29,69.41000,69.52000,68.70000,68.88000,61.81800,-1.25%,1952986 +2015-10-30,68.90000,69.08000,68.09000,68.11000,61.12700,-1.12%,3230085 +2015-11-02,68.54000,68.66000,68.15000,68.43000,61.41400,0.47%,3674452 +2015-11-03,68.16000,68.91000,68.06000,68.14000,61.15400,-0.42%,3744484 +2015-11-04,67.22500,67.32000,65.34000,66.82000,59.96900,-1.94%,6385832 +2015-11-05,67.49000,67.66000,66.56000,67.17000,60.28300,0.52%,3174873 +2015-11-06,66.82000,69.23000,66.82000,69.05000,61.97000,2.80%,4419349 +2015-11-09,68.78000,68.80000,67.47000,67.97000,61.00100,-1.56%,2919209 +2015-11-10,67.87000,68.17500,67.41000,68.09000,61.10900,0.18%,2405467 +2015-11-11,68.38000,68.98000,67.69000,67.89000,60.92900,-0.29%,2811984 +2015-11-12,67.52000,68.04000,66.93500,67.11000,60.22900,-1.15%,2474446 +2015-11-13,66.70000,67.18000,65.81000,65.90000,59.14300,-1.80%,2752694 +2015-11-16,65.99000,66.28000,65.35000,65.86000,59.10700,-0.06%,3136681 +2015-11-17,65.32000,65.86000,63.27000,64.11000,57.53700,-2.66%,5905745 +2015-11-18,64.48000,65.36000,63.87000,65.26000,58.56900,1.79%,2812418 +2015-11-19,65.33000,65.57500,64.91000,65.24000,58.55100,-0.03%,3099523 +2015-11-20,65.79000,65.91000,65.04000,65.13000,58.45200,-0.17%,3166046 +2015-11-23,64.99000,65.09000,63.93300,64.24000,57.65300,-1.37%,3287613 +2015-11-24,63.90000,64.78000,63.69000,64.58000,57.95900,0.53%,3601451 +2015-11-25,64.56000,64.83000,64.20000,64.47000,57.86000,-0.17%,1897088 +2015-11-27,64.64000,65.43000,64.51000,64.73000,58.09300,0.40%,1413336 +2015-11-30,64.97000,64.99000,64.28000,64.58000,57.95900,-0.23%,3704348 +2015-12-01,64.65000,65.25000,64.56000,65.20000,58.51500,0.96%,2533261 +2015-12-02,64.94000,65.20000,63.96000,64.04000,57.47400,-1.78%,3882619 +2015-12-03,64.05000,64.29000,61.17100,61.67000,55.34700,-3.70%,4849429 +2015-12-04,61.77000,63.04000,61.53000,62.96000,56.50500,2.09%,4079104 +2015-12-07,62.57000,62.80500,61.62000,62.00000,55.64300,-1.52%,4647466 +2015-12-08,61.35000,62.62000,61.31000,62.01000,55.65200,0.02%,2756460 +2015-12-09,61.51000,62.30000,59.84000,60.33000,54.14400,-2.71%,4430407 +2015-12-10,60.48000,60.92000,60.12000,60.37000,54.18000,0.07%,3315669 +2015-12-11,59.54000,59.82000,58.14500,58.30000,52.32300,-3.43%,5211815 +2015-12-14,58.89000,59.77000,58.67000,59.76000,53.63300,2.50%,6386946 +2015-12-15,60.01000,61.05000,60.00000,60.51000,54.30600,1.26%,5342958 +2015-12-16,60.90000,62.52000,60.80000,62.42000,56.02000,3.16%,6127952 +2015-12-17,62.22000,62.32000,60.14000,60.42000,54.22500,-3.20%,4777065 +2015-12-18,58.76000,60.42000,58.75000,58.86000,52.82500,-2.58%,5122998 +2015-12-21,59.51000,59.91500,59.12000,59.74000,53.61500,1.50%,3294976 +2015-12-22,59.78000,60.24000,59.41000,60.10000,53.93800,0.60%,2351682 +2015-12-23,60.52000,60.58500,60.11000,60.40000,54.20700,0.50%,2465534 +2015-12-24,60.44000,61.00000,60.38100,60.73000,54.50300,0.55%,1180346 +2015-12-28,60.48000,60.71000,59.85500,60.50000,54.29700,-0.38%,1765636 +2015-12-29,60.43000,61.65000,60.41000,61.41000,55.11400,1.50%,1948767 +2015-12-30,61.25000,61.72000,60.95500,61.00000,54.74600,-0.67%,1422575 +2015-12-31,60.60000,61.02500,60.00000,60.02000,53.86600,-1.61%,2224555 +2016-01-04,58.81000,58.81000,57.47000,58.13000,52.17000,-3.15%,5001217 +2016-01-05,58.45000,58.67500,57.97000,58.13000,52.17000,,3644101 +2016-01-06,57.00000,57.88500,56.60000,57.13000,51.27200,-1.72%,4911700 +2016-01-07,56.03000,57.95000,55.53400,56.64000,50.83300,-0.86%,5449007 +2016-01-08,56.87000,56.90000,55.70000,55.76000,50.04300,-1.55%,4959708 +2016-01-11,56.08000,56.52000,55.58000,56.12000,50.36600,0.65%,4395142 +2016-01-12,57.50000,59.92000,57.45000,59.65000,53.53400,6.29%,8451957 +2016-01-13,59.74000,59.95000,57.38000,57.77000,51.84700,-3.15%,6829461 +2016-01-14,58.17000,61.08500,58.00000,60.20500,54.03200,4.21%,7950490 +2016-01-15,57.92000,59.33000,57.80000,58.71000,52.69000,-2.48%,5575465 +2016-01-19,59.57000,60.24000,58.31000,59.94000,53.79400,2.10%,8025411 +2016-01-20,58.45000,59.94000,58.03000,59.25000,53.17500,-1.15%,6643047 +2016-01-21,59.46000,60.16000,58.63000,59.06000,53.00500,-0.32%,4428480 +2016-01-22,59.63000,60.63000,59.34000,60.51000,54.30600,2.46%,5286341 +2016-01-25,60.23000,61.80500,60.17000,60.92000,54.67400,0.68%,7242733 +2016-01-26,61.04000,62.11000,60.66000,61.94000,55.58900,1.67%,4957886 +2016-01-27,61.74000,62.59000,60.62000,61.01000,54.75500,-1.50%,4762006 +2016-01-28,61.78000,62.26000,61.14000,61.34000,55.05100,0.54%,4190772 +2016-01-29,61.83000,63.43000,61.82000,63.31000,56.81900,3.21%,5238504 +2016-02-01,62.48000,63.00000,62.07000,62.33000,55.93900,-1.55%,3988307 +2016-02-02,61.04000,61.63400,59.78000,60.11500,53.95100,-3.55%,5552952 +2016-02-03,60.63000,61.02000,59.51000,60.76000,54.53000,1.07%,3580369 +2016-02-04,60.09000,60.36000,58.98000,59.62000,53.50700,-1.88%,5512757 +2016-02-05,59.20000,59.72000,57.95000,58.54000,52.53800,-1.81%,7492426 +2016-02-08,54.98000,55.44000,53.04000,54.05000,48.50800,-7.67%,12259144 +2016-02-09,53.27000,54.03000,51.22000,52.33000,46.96500,-3.18%,8244520 +2016-02-10,53.60000,54.29000,52.94000,53.32000,47.85300,1.89%,6279207 +2016-02-11,52.22000,52.86000,51.33000,52.11000,46.76700,-2.27%,5627341 +2016-02-12,53.33000,53.87000,52.52000,53.87000,48.34700,3.38%,4215682 +2016-02-16,54.13000,55.21000,54.02000,55.01000,49.37000,2.12%,5203902 +2016-02-17,55.46000,56.87500,55.03000,56.61000,50.80600,2.91%,6251517 +2016-02-18,57.02000,57.27000,55.87000,56.01000,50.26700,-1.06%,4663512 +2016-02-19,55.41000,56.03000,55.07000,55.90000,50.16900,-0.20%,4746388 +2016-02-22,56.71000,57.41000,56.34000,56.63000,50.82400,1.31%,3397409 +2016-02-23,56.52000,56.75000,55.70000,55.76000,50.04300,-1.54%,3388764 +2016-02-24,55.18000,56.33000,54.53000,56.19000,50.42900,0.77%,3066968 +2016-02-25,56.56000,57.25000,55.56000,57.24000,51.37100,1.87%,2997286 +2016-02-26,57.52000,57.80000,56.87000,57.04000,51.19200,-0.35%,3398451 +2016-02-29,57.13000,57.50000,56.66000,56.98000,51.13800,-0.11%,4681344 +2016-03-01,57.87000,58.42000,57.42000,58.21000,52.24200,2.16%,5542681 +2016-03-02,58.23000,58.25000,57.24000,57.68000,51.76600,-0.91%,4111153 +2016-03-03,57.95000,58.00000,56.74500,57.80000,51.87400,0.21%,3725412 +2016-03-04,58.34000,58.40000,57.42400,57.74000,51.82000,-0.10%,3611528 +2016-03-07,57.25000,57.29000,56.46000,57.00000,51.15600,-1.28%,4100749 +2016-03-08,56.41000,56.59500,55.78000,55.93000,50.19600,-1.88%,3505088 +2016-03-09,56.20000,56.24000,55.66000,56.05000,50.30300,0.21%,3283227 +2016-03-10,56.39000,56.98000,54.65000,55.42000,49.73800,-1.12%,5146868 +2016-03-11,56.19000,57.08000,55.62000,56.97000,51.12900,2.80%,4811153 +2016-03-14,56.55000,58.22000,56.45000,58.12000,52.16100,2.02%,5432036 +2016-03-15,57.70000,58.23000,57.66000,58.03000,52.08000,-0.15%,3473958 +2016-03-16,57.70000,58.97500,57.30500,58.91000,52.87000,1.52%,3839546 +2016-03-17,58.57000,58.99000,58.23500,58.73000,52.70800,-0.31%,3596851 +2016-03-18,58.21000,59.32000,57.93000,59.25000,53.17500,0.89%,5202431 +2016-03-21,59.31000,59.72000,58.73000,59.52000,53.41700,0.46%,3552185 +2016-03-22,59.28000,59.64000,58.80000,58.85000,52.81600,-1.13%,4825442 +2016-03-23,58.66000,59.27000,58.23000,59.06000,53.00500,0.36%,4891779 +2016-03-24,58.87000,60.64000,58.78000,60.32000,54.13500,2.13%,5095213 +2016-03-28,60.25000,60.73000,59.92000,60.18000,54.01000,-0.23%,3253229 +2016-03-29,60.18000,61.79000,59.95000,61.62000,55.30200,2.39%,4692554 +2016-03-30,62.13000,62.85000,61.79000,62.45000,56.04700,1.35%,5427878 +2016-03-31,62.34000,63.02000,62.03800,62.70000,56.27100,0.40%,3520939 +2016-04-01,62.32000,63.19000,62.21000,63.12000,56.64800,0.67%,2425798 +2016-04-04,63.12000,63.14000,61.60000,61.76000,55.42800,-2.15%,3855965 +2016-04-05,61.35000,61.56000,60.89000,61.18000,54.90700,-0.94%,2551428 +2016-04-06,61.10000,61.65000,60.89000,61.56000,55.24800,0.62%,2220187 +2016-04-07,61.01000,61.23000,59.89000,59.99000,53.83900,-2.55%,4524390 +2016-04-08,60.50000,60.80000,59.92000,60.16000,53.99200,0.28%,2536717 +2016-04-11,60.66000,61.12000,59.96000,59.98000,53.83000,-0.30%,3375038 +2016-04-12,60.84000,60.84000,58.94000,59.46000,53.36400,-0.87%,6307689 +2016-04-13,60.07000,60.74000,59.44000,60.45000,54.25200,1.66%,6670605 +2016-04-14,60.45000,60.76500,60.06000,60.36000,54.17100,-0.15%,2710914 +2016-04-15,60.85000,60.96000,59.95000,60.07000,53.91100,-0.48%,5269168 +2016-04-18,59.95000,60.51000,59.12000,60.38000,54.18900,0.52%,3572059 +2016-04-19,60.63000,60.63000,59.25000,59.85000,53.71400,-0.88%,2708491 +2016-04-20,59.99000,60.39000,59.33000,60.09000,53.92900,0.40%,2369425 +2016-04-21,59.88000,60.42000,59.71000,60.05000,53.89300,-0.07%,2546352 +2016-04-22,59.98000,60.62000,59.69000,60.44000,54.24300,0.65%,3295435 +2016-04-25,60.09000,60.31000,59.69000,60.21000,54.03700,-0.38%,2087509 +2016-04-26,60.27000,60.95000,60.16000,60.63000,54.41400,0.70%,2071322 +2016-04-27,60.50000,61.25000,60.11000,60.58000,54.36900,-0.08%,1913741 +2016-04-28,60.10000,60.50000,59.57500,59.73000,53.60600,-1.40%,3110549 +2016-04-29,59.25000,59.50000,57.78000,58.37000,52.38500,-2.28%,4419080 +2016-05-02,58.37000,58.63000,57.95000,58.37000,52.38500,,5368685 +2016-05-03,58.01000,58.30000,57.52000,57.65000,51.73900,-1.23%,4575212 +2016-05-04,57.20000,57.83000,57.00000,57.54000,51.64000,-0.19%,5061443 +2016-05-05,57.50000,57.76000,57.06000,57.59000,51.68500,0.09%,6259413 +2016-05-06,56.45000,60.80500,56.21000,60.55000,54.34200,5.14%,7383372 +2016-05-09,60.57000,61.17000,60.05000,60.82000,54.58400,0.45%,4114750 +2016-05-10,60.80000,61.95000,60.56500,61.74000,55.41000,1.51%,3720248 +2016-05-11,61.56000,61.98000,60.90000,61.10000,54.83500,-1.04%,2931551 +2016-05-12,61.27000,61.46000,60.51000,61.13000,54.86200,0.05%,2631220 +2016-05-13,60.95000,62.09000,60.79000,61.35000,55.06000,0.36%,3493591 +2016-05-16,61.30000,62.04000,60.87000,61.81000,55.47300,0.75%,2984637 +2016-05-17,61.49000,62.06000,61.31000,61.64000,55.32000,-0.28%,4454970 +2016-05-18,61.55000,62.40000,61.39000,62.02000,55.66100,0.62%,2891123 +2016-05-19,61.59000,62.15000,61.45000,62.01000,55.65200,-0.02%,3594888 +2016-05-20,61.91000,63.23000,61.91000,62.94000,56.48700,1.50%,4664521 +2016-05-23,62.83000,62.90000,61.70000,61.74000,55.41000,-1.91%,3078363 +2016-05-24,62.04000,63.00000,61.95000,62.91000,56.46000,1.90%,3669776 +2016-05-25,63.00000,63.15000,62.53000,62.60000,56.18200,-0.49%,3847995 +2016-05-26,62.52000,62.81000,62.05000,62.26000,55.87600,-0.54%,3132386 +2016-05-27,62.48000,62.73000,62.14000,62.46000,56.05600,0.32%,2273689 +2016-05-31,62.60000,62.63000,61.26500,61.44000,55.14100,-1.63%,4503704 +2016-06-01,61.43000,61.55000,60.90000,61.13000,54.86200,-0.50%,3065100 +2016-06-02,61.16000,61.35000,60.69000,61.34000,55.05100,0.34%,2947032 +2016-06-03,61.32000,61.33000,60.10000,60.12000,53.95600,-1.99%,3859757 +2016-06-06,60.05000,60.42000,59.47000,60.35000,54.16200,0.38%,4511132 +2016-06-07,60.74000,61.06000,60.26000,60.73000,54.50300,0.63%,3233257 +2016-06-08,60.72000,61.76000,60.61000,61.62000,55.30200,1.47%,3670837 +2016-06-09,60.89000,61.16000,60.39000,60.99000,54.73700,-1.02%,4381359 +2016-06-10,60.26000,60.79000,59.80000,60.27000,54.09100,-1.18%,4264167 +2016-06-13,59.92000,60.98000,59.76000,60.05000,53.89300,-0.37%,3205281 +2016-06-14,59.98000,60.71500,59.88000,60.60000,54.38700,0.92%,3393861 +2016-06-15,60.86000,60.86000,59.51000,59.63000,53.51600,-1.60%,3783887 +2016-06-16,59.25000,59.86000,58.59000,59.71000,53.58800,0.13%,3225859 +2016-06-17,59.88000,60.02000,58.94000,59.55000,53.44400,-0.27%,3821420 +2016-06-20,60.50000,61.76400,60.42000,61.30000,55.01500,2.94%,3638388 +2016-06-21,61.46000,61.85000,61.19000,61.60000,55.28400,0.49%,3178880 +2016-06-22,61.48000,62.15000,61.43000,61.72000,55.39200,0.19%,3895631 +2016-06-23,62.44000,62.71000,61.63000,62.70000,56.27100,1.59%,2894107 +2016-06-24,60.00000,60.04000,57.96000,58.01000,52.06200,-7.48%,9228117 +2016-06-27,57.42000,57.55000,55.16500,55.48000,49.79200,-4.36%,7969566 +2016-06-28,56.38000,56.69000,55.62000,56.00000,50.25800,0.94%,6468515 +2016-06-29,56.74000,57.51000,56.30000,57.09000,51.23700,1.95%,6184109 +2016-06-30,57.37000,57.48000,56.70000,57.24000,51.37100,0.26%,5863116 +2016-07-01,57.16000,58.16500,57.00000,57.20000,51.33500,-0.07%,8307127 +2016-07-05,56.70000,56.87000,56.09000,56.40000,50.61700,-1.40%,6498727 +2016-07-06,55.98000,56.84000,55.41500,56.77000,50.94900,0.66%,5234806 +2016-07-07,56.84000,57.47000,56.61000,56.84000,51.01200,0.12%,2161202 +2016-07-08,57.39000,58.16000,57.11000,57.93000,51.99000,1.92%,3658249 +2016-07-11,58.08000,58.71000,58.08000,58.44000,52.44800,0.88%,2851087 +2016-07-12,57.99000,58.68000,57.95000,58.36000,52.37600,-0.14%,3313050 +2016-07-13,58.69000,58.86000,58.05000,58.49000,52.49300,0.22%,3024059 +2016-07-14,59.07000,59.41000,58.73000,58.94000,52.89700,0.77%,2711612 +2016-07-15,57.52000,58.07000,56.52000,57.76000,51.83800,-2.00%,6336358 +2016-07-18,57.84000,58.03000,57.63000,57.98000,52.03500,0.38%,3645482 +2016-07-19,57.85000,58.04000,57.48000,57.67000,51.75700,-0.53%,4218095 +2016-07-20,57.74000,58.82000,57.50000,58.72000,52.69900,1.82%,3589195 +2016-07-21,58.54000,58.83000,58.22000,58.31000,52.33100,-0.70%,3195172 +2016-07-22,58.59000,58.59000,57.53000,58.36000,52.37600,0.09%,3820408 +2016-07-25,58.25000,58.40000,57.87500,58.40000,52.41200,0.07%,3175457 +2016-07-26,58.34000,58.91000,58.33000,58.62000,52.61000,0.38%,3348952 +2016-07-27,58.55000,58.55000,57.88000,58.25000,52.27800,-0.63%,2684976 +2016-07-28,58.31000,58.63000,57.52500,57.89000,51.95500,-0.62%,2459947 +2016-07-29,58.03000,58.08000,57.17000,57.49000,51.59600,-0.69%,2937935 +2016-08-01,57.58000,58.48000,57.36000,58.45000,52.45700,1.67%,2993610 +2016-08-02,58.15000,58.51000,57.53000,57.85000,51.91900,-1.03%,3796826 +2016-08-03,57.85000,58.31000,57.50000,58.15000,52.18800,0.52%,2504215 +2016-08-04,58.22000,58.96500,57.89000,58.77000,52.74400,1.07%,5096850 +2016-08-05,58.09000,60.47000,56.85000,59.71000,53.58800,1.60%,8794082 +2016-08-08,59.64000,59.71000,58.23500,58.31000,52.33100,-2.34%,5272065 +2016-08-09,58.20000,58.47000,57.59000,57.67000,51.75700,-1.10%,4352230 +2016-08-10,57.89000,57.89000,57.31000,57.53000,51.63100,-0.24%,2878148 +2016-08-11,57.82000,57.92000,57.12000,57.33000,51.45200,-0.35%,3232492 +2016-08-12,57.16000,58.25300,57.06000,58.20000,52.23300,1.52%,3788831 +2016-08-15,58.00000,58.31000,57.29000,57.88000,51.94600,-0.55%,5675824 +2016-08-16,57.65000,57.98000,57.28000,57.30000,51.42500,-1.00%,3664444 +2016-08-17,57.25000,57.45400,56.42000,57.00000,51.15600,-0.52%,5413007 +2016-08-18,56.79000,57.00000,56.32000,56.94000,51.10200,-0.11%,3386666 +2016-08-19,57.02000,57.65000,56.93000,57.14000,51.28100,0.35%,3386313 +2016-08-22,56.98000,57.81000,56.85000,57.74000,51.82000,1.05%,2510419 +2016-08-23,57.60000,58.66000,57.53000,58.15000,52.18800,0.71%,5375295 +2016-08-24,58.03000,58.25000,57.35000,57.67000,51.75700,-0.83%,4697876 +2016-08-25,57.70000,57.97000,57.34000,57.57000,51.66700,-0.17%,2349481 +2016-08-26,57.62000,58.20000,57.33000,57.87000,51.93700,0.52%,3397186 +2016-08-29,57.75000,58.09500,57.45000,57.85000,51.91900,-0.03%,2221123 +2016-08-30,58.09000,58.19000,57.50500,57.91000,51.97200,0.10%,2430124 +2016-08-31,57.73000,57.91000,57.06000,57.44000,51.55100,-0.81%,3368016 +2016-09-01,57.75000,57.87000,56.95000,57.59000,51.68500,0.26%,3352440 +2016-09-02,57.95000,58.61100,57.88000,58.36000,52.37600,1.34%,3672655 +2016-09-06,58.27000,58.66000,58.12000,58.66000,52.64600,0.51%,2586099 +2016-09-07,58.69000,59.00000,58.22000,58.38000,52.39400,-0.48%,3824743 +2016-09-08,57.93000,57.94000,56.06000,56.16000,50.40200,-3.80%,5701394 +2016-09-09,56.36000,56.36000,55.23000,55.23000,49.56700,-1.66%,4507480 +2016-09-12,55.17000,56.52000,55.05000,56.40000,50.61700,2.12%,5593350 +2016-09-13,55.72000,55.77000,54.48000,55.00000,49.36100,-2.48%,6676936 +2016-09-14,54.03000,54.98000,53.95000,54.03000,48.49000,-1.76%,4674575 +2016-09-15,53.26000,54.41000,52.91000,54.10000,48.55300,0.13%,6539045 +2016-09-16,53.94000,53.97000,52.86000,53.32000,47.85300,-1.44%,7785231 +2016-09-19,53.72000,54.02000,53.01000,53.33000,47.86200,0.02%,4467687 +2016-09-20,53.60000,53.68000,52.95000,52.96000,47.53000,-0.69%,5230606 +2016-09-21,52.98000,53.49000,52.92000,53.45000,47.97000,0.93%,3942092 +2016-09-22,54.03000,54.32000,53.62000,54.21000,48.65200,1.42%,5048459 +2016-09-23,54.14000,54.56000,53.71000,54.41000,48.83100,0.37%,4752213 +2016-09-26,54.35000,54.35000,53.61000,54.15000,48.59800,-0.48%,4193596 +2016-09-27,54.17000,54.74500,53.92000,54.40000,48.82200,0.46%,2797780 +2016-09-28,54.49000,54.96000,54.16500,54.89000,49.26200,0.90%,5013287 +2016-09-29,55.21000,55.93000,54.99000,55.00000,49.36100,0.20%,4911915 +2016-09-30,48.83000,49.76000,45.44000,47.71000,42.81800,-13.25%,53397247 +2016-10-03,48.66000,51.26000,48.50000,50.40000,45.23200,5.64%,16804000 +2016-10-04,51.10000,51.25000,49.92000,50.09000,44.95400,-0.62%,7811066 +2016-10-05,50.36000,51.43000,50.06000,50.90000,45.68100,1.62%,5255075 +2016-10-06,51.08000,51.41000,50.62000,51.21000,45.95900,0.61%,4083172 +2016-10-07,51.28000,51.37000,50.28000,50.35000,45.18800,-1.68%,3834245 +2016-10-10,50.77000,50.95000,50.36000,50.45000,45.27700,0.20%,2792315 +2016-10-11,50.37000,50.56000,49.54000,49.89000,44.77500,-1.11%,3735529 +2016-10-12,50.94000,50.94000,49.74000,49.98000,44.85600,0.18%,3760901 +2016-10-13,49.79000,51.37000,49.68000,51.25000,45.99500,2.54%,9048017 +2016-10-14,50.70000,51.66000,50.33000,50.34000,45.17900,-1.78%,6275455 +2016-10-17,50.49000,50.92000,50.06000,50.10000,44.96300,-0.48%,3351062 +2016-10-18,50.27000,50.63000,49.70000,50.22000,45.07100,0.24%,4249697 +2016-10-19,50.43000,50.84000,50.25000,50.39000,45.22400,0.34%,3236035 +2016-10-20,50.70000,50.70000,49.72000,50.08000,44.94500,-0.62%,5684016 +2016-10-21,49.93000,50.01900,49.35000,49.71000,44.61300,-0.74%,4665071 +2016-10-24,50.20000,50.90000,50.11000,50.45000,45.27700,1.49%,6622642 +2016-10-25,50.39000,51.04000,50.31000,50.64000,45.44800,0.38%,7715605 +2016-10-26,50.55000,51.12000,50.43000,50.87000,45.65400,0.45%,3386488 +2016-10-27,51.04000,51.50000,50.86000,51.30000,46.04000,0.85%,3780268 +2016-10-28,51.52000,51.96000,51.39500,51.57000,46.28300,0.53%,6042419 +2016-10-31,51.90000,51.98000,51.16000,51.35000,46.08500,-0.43%,3866394 +2016-11-01,51.99000,51.99000,51.12000,51.50000,46.22000,0.29%,4121556 +2016-11-02,51.49000,52.19000,51.22000,51.41000,46.13900,-0.17%,3494537 +2016-11-03,51.52000,51.94000,51.38000,51.65000,46.35400,0.47%,5407739 +2016-11-04,51.53000,52.98000,51.50000,52.08000,46.74000,0.83%,8291603 +2016-11-07,54.00000,55.25000,53.52100,54.75000,49.13600,5.13%,10761832 +2016-11-08,54.75000,55.23000,54.33000,54.89000,49.26200,0.26%,6802202 +2016-11-09,52.51000,53.19000,51.46000,53.01000,47.57500,-3.43%,21742599 +2016-11-10,53.46000,54.66000,52.96000,53.81000,48.29300,1.51%,9834018 +2016-11-11,53.80000,54.12000,52.82000,53.95000,48.41900,0.26%,10084371 +2016-11-14,54.07000,54.28000,53.09000,53.95000,48.41900,,8622194 +2016-11-15,53.94000,54.41000,53.75000,54.17000,48.61600,0.41%,5899594 +2016-11-16,53.79000,55.45000,53.76700,55.33000,49.65700,2.14%,7337021 +2016-11-17,55.25000,56.94000,55.13000,56.38000,50.59900,1.90%,10510520 +2016-11-18,56.50000,56.86000,55.04000,55.57000,49.87200,-1.44%,10857486 +2016-11-21,55.53000,55.67000,54.68000,55.10000,49.45100,-0.85%,6516619 +2016-11-22,53.11000,53.55000,52.37000,53.18000,47.72700,-3.48%,13416651 +2016-11-23,52.60000,52.65000,51.35000,51.86000,46.54300,-2.48%,11782804 +2016-11-25,52.04000,53.51000,52.00000,53.25000,47.79000,2.68%,5414012 +2016-11-28,58.02000,58.50000,56.83000,56.95000,51.11100,6.95%,24846803 +2016-11-29,56.80000,56.95000,55.51500,55.63000,49.92600,-2.32%,7217553 +2016-11-30,55.75000,56.26000,54.98000,55.08000,49.43300,-0.99%,5043798 +2016-12-01,55.24000,55.57000,53.88700,54.08000,48.53500,-1.82%,6484592 +2016-12-02,53.86000,54.56000,53.75200,54.02000,48.48100,-0.11%,4625363 +2016-12-05,54.04000,55.09000,53.95000,54.76000,49.14500,1.37%,6418593 +2016-12-06,54.86000,55.34000,54.19500,55.30000,49.63000,0.99%,5425561 +2016-12-07,55.35000,57.20500,55.00000,57.10000,51.24600,3.25%,8329977 +2016-12-08,56.99000,56.99000,55.88000,56.17000,50.41100,-1.63%,6757742 +2016-12-09,56.38000,56.48000,55.42000,55.84000,50.11500,-0.59%,3590732 +2016-12-12,55.69000,56.08000,55.23500,55.89000,50.16000,0.09%,4128655 +2016-12-13,55.90000,56.83000,55.90000,56.69000,50.87800,1.43%,5531849 +2016-12-14,56.90000,57.16000,56.21000,56.34000,50.56300,-0.62%,5817000 +2016-12-15,56.30000,57.00000,56.00000,56.80000,50.97600,0.82%,3865519 +2016-12-16,56.67000,56.89000,55.85000,56.26000,50.49200,-0.95%,6721058 +2016-12-19,56.19000,56.93000,56.19000,56.69000,50.87800,0.76%,3975586 +2016-12-20,56.72000,56.74000,56.20500,56.42000,50.63500,-0.48%,2809502 +2016-12-21,56.04000,56.59000,55.98000,56.28000,50.51000,-0.25%,2750534 +2016-12-22,56.44000,56.54000,55.58000,56.45000,50.66200,0.30%,4317076 +2016-12-23,56.39000,56.90000,56.07500,56.49000,50.69800,0.07%,3366663 +2016-12-27,56.50000,57.07000,56.42000,56.62000,50.81500,0.23%,2211903 +2016-12-28,56.82000,57.04000,56.04000,56.15000,50.39300,-0.83%,2164594 +2016-12-29,56.06000,56.60000,56.03000,56.18000,50.42000,0.05%,1679631 +2016-12-30,56.23000,56.51000,55.79000,56.03000,50.28500,-0.27%,2921645 +2017-01-03,56.65000,56.78000,56.01000,56.52000,50.72500,0.87%,3149600 +2017-01-04,56.48000,57.40000,56.20000,57.32000,51.44300,1.42%,3572394 +2017-01-05,57.35000,57.46000,56.98000,57.09000,51.23700,-0.40%,5166417 +2017-01-06,57.14000,58.00000,56.38000,57.87000,51.93700,1.37%,6091157 +2017-01-09,57.60000,57.75000,56.45000,56.58000,50.77900,-2.23%,7006285 +2017-01-10,56.43000,56.93000,55.93500,56.66000,50.85100,0.14%,4710677 +2017-01-11,56.46000,57.09000,56.27000,57.01000,51.16500,0.62%,6377133 +2017-01-12,57.17000,57.17000,56.15500,56.99000,51.14700,-0.04%,3599464 +2017-01-13,56.84000,57.12000,56.27000,56.52000,50.72500,-0.82%,6223342 +2017-01-17,56.50000,56.88000,56.32000,56.58000,50.77900,0.11%,3470151 +2017-01-18,56.63000,57.63500,56.60000,57.36000,51.47900,1.38%,3970503 +2017-01-19,57.25000,57.43000,56.49000,56.65000,50.84200,-1.24%,3147465 +2017-01-20,56.87000,57.11500,56.46000,56.85000,51.02100,0.35%,4485278 +2017-01-23,56.88000,56.95000,55.67000,56.17000,50.41100,-1.20%,4443992 +2017-01-24,56.25000,56.72500,55.75000,56.61000,50.80600,0.78%,3613844 +2017-01-25,56.82000,57.57000,56.58000,57.55000,51.64900,1.66%,5277630 +2017-01-26,57.47000,57.68000,56.25500,56.27000,50.50100,-2.22%,3406222 +2017-01-27,56.30000,56.63000,56.05000,56.13000,50.37500,-0.25%,3010853 +2017-01-30,55.23000,55.25000,53.53000,53.66000,48.15800,-4.40%,9261818 +2017-01-31,52.03000,53.14000,51.52000,52.59000,47.19800,-1.99%,10176811 +2017-02-01,52.68000,52.91000,51.95000,52.45000,47.07200,-0.27%,7478443 +2017-02-02,52.70000,52.82000,51.58000,51.68000,46.38100,-1.47%,7972346 +2017-02-03,52.07000,52.54000,51.66000,52.50000,47.11700,1.59%,6176824 +2017-02-06,53.48000,53.48000,52.44000,52.76000,47.35100,0.50%,7776859 +2017-02-07,52.71000,54.17000,52.63500,53.79000,48.27500,1.95%,7606698 +2017-02-08,57.00000,57.49000,54.76000,56.45000,50.66200,4.95%,20858317 +2017-02-09,57.00000,58.41000,56.29000,58.00000,52.05300,2.75%,13235505 +2017-02-10,58.00000,58.34000,57.37000,57.40000,51.51500,-1.03%,6935534 +2017-02-13,57.75000,58.00000,57.53000,57.64000,51.73000,0.42%,6744771 +2017-02-14,57.29000,57.69000,57.18000,57.36000,51.47900,-0.49%,10115420 +2017-02-15,57.07000,58.40000,57.07000,58.13000,52.17000,1.34%,5636202 +2017-02-16,58.25000,58.48000,57.75000,58.10000,52.14300,-0.05%,4158165 +2017-02-17,58.01000,58.44000,57.62000,57.96000,52.01700,-0.24%,3777629 +2017-02-21,57.92000,58.69000,57.66000,58.62000,52.61000,1.14%,4275120 +2017-02-22,58.23000,58.80000,57.91600,58.75000,52.72600,0.22%,3238914 +2017-02-23,58.80000,59.30500,58.62000,59.15000,53.08500,0.68%,3676991 +2017-02-24,58.96000,59.50000,58.75000,59.50000,53.39900,0.59%,3169397 +2017-02-27,59.49000,59.67000,59.11000,59.58000,53.47100,0.13%,4908486 +2017-02-28,59.30000,59.58000,59.12000,59.27000,53.19300,-0.52%,5466257 +2017-03-01,59.71000,60.39000,59.49000,60.25000,54.07300,1.65%,5163273 +2017-03-02,59.96000,60.33000,59.67000,60.17000,54.00100,-0.13%,2850845 +2017-03-03,59.95000,60.25500,59.69000,59.88000,53.74100,-0.48%,5101464 +2017-03-06,59.45000,59.55000,58.49000,58.83000,52.79800,-1.75%,5801207 +2017-03-07,58.82000,59.29500,57.77000,57.84000,51.91000,-1.68%,5336508 +2017-03-08,57.77000,57.99000,57.15000,57.49000,51.59600,-0.61%,5617903 +2017-03-09,57.60000,57.75000,57.00000,57.67000,51.75700,0.31%,4193560 +2017-03-10,58.25000,59.28000,58.11000,58.74000,52.71700,1.86%,5171881 +2017-03-13,58.59000,59.34000,58.49000,59.25000,53.17500,0.87%,3775030 +2017-03-14,59.77000,59.78000,58.92000,59.16000,53.09400,-0.15%,3696925 +2017-03-15,59.19000,59.45000,58.76000,59.26000,53.18400,0.17%,3216822 +2017-03-16,59.75000,60.00000,59.26000,59.41000,53.31900,0.25%,3559970 +2017-03-17,59.84000,59.89000,58.19000,58.56000,52.55600,-1.43%,6738370 +2017-03-20,58.56000,59.40500,58.44000,58.98000,52.93300,0.72%,4487733 +2017-03-21,59.11000,59.40000,58.40000,58.53000,52.52900,-0.76%,3243219 +2017-03-22,58.54000,59.50500,58.52000,59.46000,53.36400,1.59%,4385295 +2017-03-23,59.25000,59.34000,58.37000,58.76000,52.73500,-1.18%,4737701 +2017-03-24,59.01000,59.29000,58.54000,58.62000,52.61000,-0.24%,2988236 +2017-03-27,58.13000,58.85500,58.06000,58.71000,52.69000,0.15%,3187782 +2017-03-28,58.49000,59.34000,58.31000,59.04000,52.98700,0.56%,3814462 +2017-03-29,58.89000,59.20000,58.42000,59.08000,53.02300,0.07%,3267800 +2017-03-30,59.20000,59.32000,58.90500,59.24000,53.16600,0.27%,1771215 +2017-03-31,59.09000,59.82000,59.02000,59.52000,53.41700,0.47%,3463580 +2017-04-03,59.55000,59.95000,58.17000,58.25000,52.27800,-2.13%,5459727 +2017-04-04,57.99000,58.44000,57.61000,58.21000,52.24200,-0.07%,3772944 +2017-04-05,58.22000,59.09500,57.92500,58.06000,52.10700,-0.26%,4115186 +2017-04-06,58.06000,58.42000,57.72000,58.14000,52.17900,0.14%,3085473 +2017-04-07,58.41000,58.67000,58.02500,58.43000,52.43900,0.50%,3234869 +2017-04-10,58.29000,59.10000,58.20000,58.97000,52.92400,0.92%,4501007 +2017-04-11,58.73000,59.19500,58.40500,58.88000,52.84300,-0.15%,3612932 +2017-04-12,58.94000,59.01000,58.48000,58.66000,52.64600,-0.37%,2590719 +2017-04-13,58.77000,59.06000,58.29300,58.35000,52.36700,-0.53%,3872285 +2017-04-17,58.63000,58.82000,58.51000,58.70000,52.68100,0.60%,2931828 +2017-04-18,58.35000,58.41000,57.65000,57.87000,51.93700,-1.41%,5333546 +2017-04-19,57.97000,58.32500,57.86000,57.97000,52.02600,0.17%,4071255 +2017-04-20,58.01000,58.23500,57.50000,57.78000,51.85600,-0.33%,5152199 +2017-04-21,57.98000,57.98000,57.64000,57.85000,51.91900,0.12%,4882033 +2017-04-24,58.64000,59.19000,58.45000,58.89000,52.85200,1.80%,4201668 +2017-04-25,58.93000,59.37000,58.76000,59.09000,53.03200,0.34%,3105864 +2017-04-26,59.05000,59.65000,58.97000,59.42000,53.32800,0.56%,3769208 +2017-04-27,59.45000,59.72500,59.31000,59.70000,53.57900,0.47%,3228326 +2017-04-28,59.74000,60.40000,59.44000,60.23000,54.05500,0.89%,4640188 +2017-05-01,60.40000,60.75000,60.16000,60.35000,54.16200,0.20%,4581716 +2017-05-02,60.33000,60.81000,60.20000,60.49000,54.28800,0.23%,3919061 +2017-05-03,60.72000,60.80000,60.21000,60.56000,54.35100,0.12%,3530095 +2017-05-04,60.76000,61.15000,60.56000,60.75000,54.52100,0.31%,5461948 +2017-05-05,61.69000,63.34000,61.50000,63.22000,56.73800,4.07%,7806823 +2017-05-08,63.19000,64.43000,63.00000,64.28000,57.68900,1.68%,6745246 +2017-05-09,63.51000,64.34000,63.39000,64.17000,57.59100,-0.17%,3460216 +2017-05-10,63.99000,64.30000,63.66000,63.97000,57.41100,-0.31%,3424529 +2017-05-11,63.60000,64.32000,63.60000,64.25000,57.66200,0.44%,3034781 +2017-05-12,64.32000,64.68000,64.04000,64.39000,57.78800,0.22%,4247612 +2017-05-15,64.40000,64.72000,64.13000,64.49000,57.87800,0.16%,3880167 +2017-05-16,64.64000,65.25000,64.26000,65.19000,58.50600,1.09%,3235335 +2017-05-17,64.74000,65.00000,64.29000,64.50000,57.88700,-1.06%,3888569 +2017-05-18,64.16000,65.31500,63.96000,65.02000,58.48800,0.81%,4013652 +2017-05-19,65.11000,65.52000,64.90000,65.42000,58.84800,0.62%,3550255 +2017-05-22,65.40000,65.86000,65.17000,65.79000,59.18100,0.57%,2821058 +2017-05-23,66.00000,66.30000,65.66000,66.01000,59.37900,0.33%,4909045 +2017-05-24,66.17000,66.61000,65.85000,66.49000,59.81000,0.73%,3069138 +2017-05-25,66.67000,67.03500,66.54000,66.88000,60.16100,0.59%,4337956 +2017-05-26,67.13000,67.13000,66.70000,66.79000,60.08000,-0.13%,2549342 +2017-05-30,66.69000,66.69000,66.29000,66.49000,59.81000,-0.45%,5054339 +2017-05-31,66.64000,67.09500,66.43000,66.91000,60.18800,0.63%,3793067 +2017-06-01,66.91000,67.44000,66.66000,67.39000,60.62000,0.72%,3742893 +2017-06-02,67.50000,67.56000,66.66000,67.47000,60.69200,0.12%,5680485 +2017-06-05,67.49000,67.88000,67.31000,67.56000,60.77300,0.13%,2254970 +2017-06-06,67.29000,67.77000,67.15000,67.41000,60.63800,-0.22%,4746919 +2017-06-07,67.04000,67.39000,66.50000,66.96000,60.23300,-0.67%,4715668 +2017-06-08,66.41000,66.91500,66.30000,66.87000,60.15200,-0.13%,3287714 +2017-06-09,67.13000,67.13000,65.83000,66.31000,59.64900,-0.84%,4286644 +2017-06-12,65.91000,66.33000,65.59000,66.29000,59.63100,-0.03%,4226663 +2017-06-13,66.43000,66.64000,65.80000,66.43000,59.75600,0.21%,4414221 +2017-06-14,66.44000,66.93000,65.94000,66.47000,59.79200,0.06%,3192346 +2017-06-15,66.11000,66.54500,65.79000,66.39000,59.72100,-0.12%,3983128 +2017-06-16,66.13000,66.64000,65.87000,66.59000,59.90000,0.30%,9881663 +2017-06-19,66.85000,67.45500,66.85000,67.40000,60.62900,1.22%,3117038 +2017-06-20,67.01000,67.72000,67.01000,67.27000,60.51200,-0.19%,2665075 +2017-06-21,67.34000,68.18000,67.14000,67.91000,61.08800,0.95%,3421690 +2017-06-22,67.89000,68.11000,66.87000,67.12000,60.37700,-1.16%,4920352 +2017-06-23,67.02000,67.77500,66.86000,67.38000,60.61100,0.39%,4170179 +2017-06-26,67.80000,68.10000,67.31000,67.46000,60.68300,0.12%,3130379 +2017-06-27,67.31000,67.68000,66.52000,66.53000,59.84600,-1.38%,3036678 +2017-06-28,66.81000,67.24000,66.53000,67.03000,60.29600,0.75%,4065514 +2017-06-29,67.02000,67.16000,65.60000,66.14000,59.49600,-1.33%,3664656 +2017-06-30,66.55000,66.90000,66.17000,66.40000,59.72900,0.39%,3752081 +2017-07-03,66.93000,66.98000,66.40000,66.70000,59.99900,0.45%,1294308 +2017-07-05,66.81000,67.25000,66.14000,66.89000,60.17000,0.28%,2538903 +2017-07-06,66.46000,66.68500,66.05000,66.29000,59.63100,-0.90%,2338482 +2017-07-07,66.40000,67.32000,66.37200,66.96000,60.23300,1.01%,2444058 +2017-07-10,66.99000,67.32000,66.65000,67.28000,60.52100,0.48%,2177279 +2017-07-11,67.18000,67.66000,67.06000,67.60000,60.80900,0.48%,1873173 +2017-07-12,68.05000,68.37000,67.91000,68.13000,61.28600,0.78%,2957807 +2017-07-13,68.26000,68.26000,67.61000,67.90000,61.07900,-0.34%,3338691 +2017-07-14,68.28000,68.91000,68.13000,68.83000,61.91500,1.37%,2957469 +2017-07-17,68.78000,68.99900,68.52000,68.89000,61.96900,0.09%,2498871 +2017-07-18,68.78000,68.95500,68.42000,68.79000,61.87900,-0.15%,2410210 +2017-07-19,68.80000,69.50000,68.65000,69.50000,62.51800,1.03%,2772259 +2017-07-20,69.75000,70.30000,69.63000,69.96000,62.93200,0.66%,2452825 +2017-07-21,69.67000,70.06000,69.60000,69.98000,62.95000,0.03%,2736910 +2017-07-24,69.96000,70.06000,69.64000,69.96000,62.93200,-0.03%,3248665 +2017-07-25,69.96000,70.35000,69.73000,69.97000,62.94100,0.01%,2388815 +2017-07-26,70.21000,70.45000,69.89000,70.05000,63.01300,0.11%,2198252 +2017-07-27,70.06000,70.49000,69.25000,69.72000,62.71600,-0.47%,3241154 +2017-07-28,69.54000,69.90000,69.18000,69.32000,62.35600,-0.57%,3894803 +2017-07-31,69.55000,69.75000,69.24000,69.32000,62.35600,,4496963 +2017-08-01,69.39000,70.01500,69.39000,69.51000,62.52700,0.27%,4502489 +2017-08-02,69.44000,69.52000,68.04000,68.52000,61.63700,-1.42%,8000015 +2017-08-03,67.83000,70.05000,67.72000,69.95000,62.92300,2.09%,5749193 +2017-08-04,70.80000,71.57000,70.60000,71.18000,64.02900,1.76%,4543160 +2017-08-07,71.09000,71.17000,69.53000,69.59000,62.59900,-2.23%,4167144 +2017-08-08,69.99000,70.75000,69.52000,70.28000,63.22000,0.99%,3704050 +2017-08-09,70.02000,71.08000,69.73000,71.01000,63.87600,1.04%,3697945 +2017-08-10,70.51000,71.08000,69.92000,70.01000,62.97700,-1.41%,3031783 +2017-08-11,70.13000,70.70500,69.96000,70.61000,63.51700,0.86%,3426407 +2017-08-14,71.10000,71.87000,70.94000,71.84000,64.62300,1.74%,2584568 +2017-08-15,71.86000,71.91000,71.50000,71.67000,64.47000,-0.24%,4280813 +2017-08-16,71.98000,72.07000,71.56000,72.06000,64.82100,0.54%,2359567 +2017-08-17,71.82000,71.98000,70.36000,70.39000,63.31900,-2.32%,2997516 +2017-08-18,69.70000,70.51000,69.58000,70.07000,63.16600,-0.45%,2474040 +2017-08-21,70.17000,70.17000,69.33000,69.52000,62.67000,-0.78%,2347357 +2017-08-22,69.72000,70.30000,69.60000,70.15000,63.23800,0.91%,2891396 +2017-08-23,70.01000,70.13000,69.84000,70.02000,63.12100,-0.19%,2010179 +2017-08-24,70.12000,70.34000,69.52000,69.82000,62.94000,-0.29%,1397526 +2017-08-25,70.09000,70.74000,69.77000,69.78000,62.90400,-0.06%,2913147 +2017-08-28,69.98000,70.29000,69.81000,69.96000,63.06700,0.26%,2943424 +2017-08-29,69.39000,69.78000,69.24000,69.65000,62.78700,-0.44%,1631018 +2017-08-30,69.58000,69.88000,69.37000,69.67000,62.80500,0.03%,1897707 +2017-08-31,69.84000,71.00000,69.70000,70.77000,63.79700,1.58%,3260440 +2017-09-01,70.85000,71.23000,70.75000,70.83000,63.85100,0.08%,2862122 +2017-09-05,70.57000,70.73000,69.88000,70.54000,63.58900,-0.41%,1979096 +2017-09-06,70.73000,71.07000,70.53000,70.93000,63.94100,0.55%,1618701 +2017-09-07,71.02000,71.80000,70.95000,71.42000,64.38300,0.69%,2149731 +2017-09-08,71.22000,71.63000,71.00100,71.10000,64.09400,-0.45%,2456118 +2017-09-11,71.72000,72.33000,71.21000,72.18000,65.06800,1.52%,3004453 +2017-09-12,72.38000,73.00000,72.10000,72.84000,65.66300,0.91%,2837863 +2017-09-13,72.82000,72.99000,72.18500,72.27000,65.14900,-0.78%,2993825 +2017-09-14,71.99000,72.24000,71.50000,71.74000,64.67100,-0.73%,3323681 +2017-09-15,71.77000,71.93000,71.41000,71.82000,64.74300,0.11%,3680189 +2017-09-18,72.13000,72.31500,71.81000,72.04000,64.94200,0.31%,1548753 +2017-09-19,72.25000,72.82000,72.13000,72.50000,65.35600,0.64%,2264163 +2017-09-20,72.63000,72.84000,72.01000,72.46000,65.32000,-0.06%,1348491 +2017-09-21,72.37000,72.58000,71.86000,71.86000,64.77900,-0.83%,2256861 +2017-09-22,71.96000,72.47000,71.91000,72.06000,64.96000,0.28%,3551296 +2017-09-25,71.91000,72.05000,71.04000,71.69000,64.62600,-0.51%,2178565 +2017-09-26,71.93000,72.52100,71.51000,71.62000,64.56300,-0.10%,3749431 +2017-09-27,72.03000,72.33000,71.52900,71.91000,64.82400,0.40%,2017407 +2017-09-28,71.48000,72.16500,71.39000,72.14000,65.03200,0.32%,1566209 +2017-09-29,71.99000,72.65000,71.93000,72.54000,65.39200,0.55%,1920666 +2017-10-02,72.51000,73.27900,72.35000,72.45000,65.31100,-0.12%,1882966 +2017-10-03,72.46000,72.91500,72.22000,72.55000,65.40100,0.14%,2552759 +2017-10-04,72.50000,73.03000,72.26000,72.65000,65.49200,0.14%,4437984 +2017-10-05,73.06000,73.23000,72.62500,73.20000,65.98700,0.76%,3085061 +2017-10-06,73.00000,73.83000,73.00000,73.80000,66.52800,0.82%,2173136 +2017-10-09,73.91000,73.91000,73.20000,73.65000,66.39300,-0.20%,1917171 +2017-10-10,73.62000,74.10000,73.62000,74.00000,66.70900,0.48%,2055692 +2017-10-11,73.89000,74.01000,73.15000,73.60000,66.34800,-0.54%,2446447 +2017-10-12,73.74000,74.47000,73.74000,74.09000,66.79000,0.67%,2615632 +2017-10-13,74.61000,74.77000,74.23000,74.38000,67.05100,0.39%,1400632 +2017-10-16,74.44000,74.51000,73.79000,74.17000,66.86200,-0.28%,1204734 +2017-10-17,74.12000,74.13000,73.60000,73.97000,66.68100,-0.27%,1378556 +2017-10-18,74.00000,74.33000,73.64000,73.94000,66.65400,-0.04%,2024589 +2017-10-19,73.61000,74.47000,73.42000,74.27000,66.95200,0.45%,1599719 +2017-10-20,74.50000,74.82000,74.19000,74.80000,67.43000,0.71%,2863676 +2017-10-23,74.98000,75.00000,74.30000,74.40000,67.06900,-0.53%,2640997 +2017-10-24,74.32000,74.70000,74.15000,74.69000,67.33100,0.39%,3079712 +2017-10-25,74.43000,74.75000,74.10000,74.25000,66.93400,-0.59%,2262741 +2017-10-26,75.31000,75.51000,74.54000,74.58000,67.23100,0.44%,3364121 +2017-10-27,74.71000,75.50000,74.00000,75.39000,67.96200,1.09%,3174912 +2017-10-30,75.32000,75.62000,74.75000,75.51000,68.07000,0.16%,4117564 +2017-10-31,75.73000,76.51000,75.36000,75.67000,68.21400,0.21%,6004569 +2017-11-01,74.64000,75.00000,70.53000,73.54000,66.29400,-2.81%,9918700 +2017-11-02,74.14000,75.11000,73.73000,74.36000,67.03300,1.12%,4372815 +2017-11-03,74.33000,74.72500,73.77000,74.27000,66.95200,-0.12%,3736365 +2017-11-06,74.11000,75.29000,74.00000,74.78000,67.41200,0.69%,3155636 +2017-11-07,74.81000,75.06000,74.53000,74.65000,67.29400,-0.17%,2848322 +2017-11-08,74.85000,75.08000,74.27000,74.38000,67.05100,-0.36%,2276734 +2017-11-09,73.86000,74.24000,73.50000,73.94000,66.65400,-0.59%,1952741 +2017-11-10,73.59000,74.44000,73.42000,74.26000,66.94300,0.43%,2586631 +2017-11-13,74.00000,74.66000,73.81000,74.56000,67.21300,0.40%,1742936 +2017-11-14,73.84000,75.19000,73.78000,74.97000,67.58300,0.55%,2229669 +2017-11-15,74.94000,75.11000,73.97000,74.09000,66.79000,-1.17%,3219596 +2017-11-16,74.40000,75.77000,74.39000,75.38000,67.95300,1.74%,3361445 +2017-11-17,75.07000,75.16000,72.88000,72.91000,65.86100,-3.28%,4370631 +2017-11-20,72.74000,72.91000,71.57000,71.90000,64.94900,-1.39%,5750694 +2017-11-21,72.78000,72.89000,71.49000,71.77000,64.83100,-0.18%,4244561 +2017-11-22,71.92000,72.06000,71.48000,71.71000,64.77700,-0.08%,2403971 +2017-11-24,71.93000,72.37000,71.53000,72.27000,65.28300,0.78%,1827562 +2017-11-27,72.23000,72.61000,72.00100,72.40000,65.40000,0.18%,3882102 +2017-11-28,72.53000,73.23000,72.38000,72.87000,65.82500,0.65%,3229444 +2017-11-29,72.99000,72.99000,71.96000,72.11000,65.13800,-1.04%,3080880 +2017-11-30,71.45000,72.78000,71.45000,72.28000,65.29200,0.24%,3875119 +2017-12-01,71.91000,72.41000,70.76000,71.36000,64.46100,-1.27%,4769969 +2017-12-04,71.65000,71.86000,70.32000,70.32000,63.52200,-1.46%,4453058 +2017-12-05,70.06000,71.31000,69.69000,70.43000,63.62100,0.16%,3236708 +2017-12-06,70.16000,71.62000,69.94000,71.50000,64.58700,1.52%,4674782 +2017-12-07,71.36000,71.79000,70.01000,71.61000,64.68700,0.15%,5531503 +2017-12-08,72.04000,72.83000,71.49000,71.82000,64.87700,0.29%,3261723 +2017-12-11,71.65000,72.04000,71.25000,71.56000,64.64200,-0.36%,2186572 +2017-12-12,71.49000,72.03000,70.94000,71.45000,64.54200,-0.15%,4321548 +2017-12-13,71.80000,72.12000,71.06000,71.19000,64.30700,-0.36%,2809032 +2017-12-14,71.65000,72.79000,71.65000,71.81000,64.86700,0.87%,4558471 +2017-12-15,72.05000,72.30000,71.07000,72.08000,65.11100,0.38%,7368557 +2017-12-18,72.37000,72.47000,71.72000,71.87000,64.92200,-0.29%,2931043 +2017-12-19,71.80000,72.44000,71.37000,71.93000,64.97600,0.08%,2639861 +2017-12-20,72.49000,72.77000,71.95000,72.71000,65.68000,1.08%,3278522 +2017-12-21,73.44000,73.86000,72.32000,72.40000,65.40000,-0.43%,4682767 +2017-12-22,71.65000,72.44000,71.50000,71.70000,64.76800,-0.97%,5807992 +2017-12-26,71.56000,71.92000,71.12000,71.24000,64.35300,-0.64%,2035595 +2017-12-27,71.63000,71.63000,71.08000,71.20000,64.31600,-0.06%,2544218 +2017-12-28,71.27000,71.53000,70.95000,71.39000,64.48800,0.27%,1890653 +2017-12-29,71.38000,71.71000,71.01000,71.02000,64.15400,-0.52%,2165357 +2018-01-02,71.16000,71.33000,70.54000,70.95000,64.09100,-0.10%,2972072 +2018-01-03,71.18000,71.77000,70.90000,71.55000,64.63300,0.85%,4256228 +2018-01-04,71.95000,72.97000,71.86000,72.68000,65.65300,1.58%,3389884 +2018-01-05,73.11000,73.59000,72.76000,73.30000,66.21300,0.85%,2743680 +2018-01-08,73.16000,73.66000,73.01000,73.37000,66.27700,0.10%,2155295 +2018-01-09,73.20000,73.63000,73.20000,73.46000,66.35800,0.12%,3014775 +2018-01-10,73.24000,74.02000,73.20000,73.97000,66.81900,0.69%,3156034 +2018-01-11,73.98000,74.20000,73.62000,74.01000,66.85500,0.05%,3737922 +2018-01-12,74.10000,74.85000,73.89000,74.56000,67.35200,0.74%,3757655 +2018-01-16,75.45000,75.78000,74.42000,74.73000,67.50500,0.23%,3264386 +2018-01-17,75.15000,76.03000,75.10000,75.84000,68.50800,1.49%,3939154 +2018-01-18,77.00000,77.14000,76.11000,76.75000,69.33000,1.20%,4063701 +2018-01-19,76.99000,77.38000,76.78000,77.29000,69.81800,0.70%,3079223 +2018-01-22,77.39000,78.34000,77.19000,77.96000,70.42300,0.87%,3678600 +2018-01-23,77.64000,78.78000,77.55000,78.26000,70.69400,0.38%,2626803 +2018-01-24,78.54000,78.95000,78.11000,78.45000,70.86600,0.24%,3510360 +2018-01-25,78.72000,78.83000,77.72000,77.95000,70.41400,-0.64%,2683441 +2018-01-26,78.22000,78.53000,77.68000,78.43000,70.84700,0.62%,2353710 +2018-01-29,78.05000,78.42000,77.78000,78.15000,70.59500,-0.36%,2672286 +2018-01-30,78.17000,78.74000,77.52000,77.76000,70.24200,-0.50%,2767122 +2018-01-31,77.58000,78.23000,77.32000,77.98000,70.44100,0.28%,3187711 +2018-02-01,77.91000,78.44000,77.09000,77.50000,70.00700,-0.62%,3122678 +2018-02-02,75.81000,77.08000,75.70000,75.72000,68.39900,-2.30%,4939282 +2018-02-05,75.65000,76.59000,73.25000,73.29000,66.20400,-3.21%,3403056 +2018-02-06,72.24000,74.27000,71.95000,73.90000,66.75500,0.83%,6342726 +2018-02-07,76.63000,79.28000,76.50000,76.52000,69.12200,3.55%,6991076 +2018-02-08,76.71000,78.08000,75.09000,75.16000,67.89400,-1.78%,6100157 +2018-02-09,75.84000,76.82000,74.06000,76.29000,68.91400,1.50%,5844559 +2018-02-12,76.51000,77.90000,76.42000,77.43000,69.94400,1.49%,5594775 +2018-02-13,76.90000,78.30000,76.66000,78.11000,70.55800,0.88%,4091504 +2018-02-14,77.43000,80.13000,77.38000,79.82000,72.10300,2.19%,4625740 +2018-02-15,80.29000,81.37000,79.33000,81.37000,73.50300,1.94%,3212807 +2018-02-16,81.49000,81.87000,80.65000,80.95000,73.12400,-0.52%,4510490 +2018-02-20,80.69000,82.18000,80.61000,81.54000,73.65700,0.73%,3889088 +2018-02-21,81.47000,83.56000,81.35000,81.80000,74.07200,0.32%,4540177 +2018-02-22,82.25000,82.57000,81.37000,81.61000,73.90000,-0.23%,3323962 +2018-02-23,82.32000,82.53000,80.81000,82.53000,74.73300,1.13%,3444342 +2018-02-26,83.31000,83.34000,82.27000,82.97000,75.13200,0.53%,2657511 +2018-02-27,83.22000,83.79000,82.25000,82.51000,74.71500,-0.55%,2873909 +2018-02-28,82.98000,83.55000,81.86000,82.02000,74.27200,-0.59%,2509926 +2018-03-01,82.24000,82.50000,80.11000,80.65000,73.03100,-1.67%,3738979 +2018-03-02,79.92000,81.42000,79.52000,81.28000,73.60100,0.78%,3055243 +2018-03-05,80.73000,82.58000,80.57000,82.27000,74.49800,1.22%,2532403 +2018-03-06,82.83000,83.27000,82.01000,83.07000,75.22200,0.97%,2907927 +2018-03-07,82.69000,83.56000,82.41000,83.25000,75.38500,0.22%,2706034 +2018-03-08,83.65000,83.68000,82.66000,83.22000,75.35800,-0.04%,3087971 +2018-03-09,83.62000,84.95000,83.51000,84.71000,76.70700,1.79%,2905567 +2018-03-12,84.62000,84.92000,83.80000,84.07000,76.12800,-0.76%,4491658 +2018-03-13,84.57000,84.99000,83.52000,83.79000,75.87400,-0.33%,2253414 +2018-03-14,84.01000,84.62000,83.45000,83.63000,75.72900,-0.19%,2216625 +2018-03-15,83.75000,85.10000,83.68000,84.83000,76.81600,1.43%,2946309 +2018-03-16,84.80000,85.00000,84.23000,84.60000,76.60800,-0.27%,3944318 +2018-03-19,84.37000,84.76000,82.95000,83.81000,75.89200,-0.93%,3077504 +2018-03-20,84.03000,84.69000,83.91000,84.31000,76.34500,0.60%,3079020 +2018-03-21,84.25000,84.57000,83.05000,83.35000,75.47600,-1.14%,3606406 +2018-03-22,82.51000,83.00000,80.66000,80.97000,73.32100,-2.86%,5080977 +2018-03-23,81.06000,81.46000,79.20000,79.26000,71.77200,-2.11%,2912173 +2018-03-26,80.66000,81.87000,79.65000,81.63000,73.91800,2.99%,3286618 +2018-03-27,82.29000,82.74000,79.34000,80.08000,72.51500,-1.90%,2994199 +2018-03-28,80.39000,80.89000,79.38000,79.67000,72.14400,-0.51%,3753270 +2018-03-29,80.10000,81.61000,79.77000,80.50000,72.89500,1.04%,4755618 +2018-04-02,80.46000,81.27000,78.46000,79.21000,71.72700,-1.60%,4708289 +2018-04-03,79.92000,80.72000,78.99000,80.05000,72.48800,1.06%,3700225 +2018-04-04,78.62000,81.18000,78.58000,80.72000,73.09400,0.84%,3972672 +2018-04-05,81.05000,81.48000,80.06000,80.92000,73.27500,0.25%,2378914 +2018-04-06,80.31000,80.86000,78.54000,79.07000,71.60000,-2.29%,3552935 +2018-04-09,79.43000,80.23000,78.87000,78.91000,71.45500,-0.20%,3277966 +2018-04-10,80.30000,81.08000,80.10000,80.40000,72.80500,1.89%,3192927 +2018-04-11,79.65000,80.26000,79.46000,79.93000,72.37900,-0.58%,2499323 +2018-04-12,80.38000,81.85000,80.08000,81.55000,73.84600,2.03%,3619295 +2018-04-13,82.23000,82.23000,80.19000,80.82000,73.18500,-0.90%,2784667 +2018-04-16,81.49000,82.26000,81.00000,81.77000,74.04500,1.18%,2269365 +2018-04-17,82.39000,82.50000,81.48000,82.19000,74.42500,0.51%,3568884 +2018-04-18,82.45000,83.15000,81.63000,82.70000,74.88700,0.62%,2577173 +2018-04-19,82.56000,83.24000,82.09000,82.37000,74.58800,-0.40%,2161077 +2018-04-20,82.19000,82.56000,81.39000,81.77000,74.04500,-0.73%,3053681 +2018-04-23,81.98000,82.20000,81.23000,81.57000,73.86400,-0.24%,2130668 +2018-04-24,82.17000,82.32000,80.35000,80.80000,73.16700,-0.94%,3017172 +2018-04-25,80.59000,81.15000,79.91000,80.91000,73.26600,0.14%,2642728 +2018-04-26,81.33000,81.81000,80.79000,81.73000,74.00900,1.01%,3223772 +2018-04-27,81.86000,82.68000,81.52000,81.62000,73.90900,-0.13%,2227700 +2018-04-30,82.01000,82.50000,81.72000,81.82000,74.09000,0.25%,2642925 +2018-05-01,81.78000,82.17000,81.46000,81.82000,74.09000,,2213383 +2018-05-02,81.68000,82.18000,81.12000,81.38000,73.69200,-0.54%,3100196 +2018-05-03,80.95000,81.57000,80.08000,81.36000,73.67400,-0.02%,3338409 +2018-05-04,81.04000,82.61000,80.72000,82.17000,74.40700,1.00%,3799599 +2018-05-07,78.73000,78.88000,76.83000,77.86000,70.50500,-5.25%,9362817 +2018-05-08,77.61000,77.90000,75.05000,75.55000,68.41300,-2.97%,7550996 +2018-05-09,75.86000,75.97000,74.76000,75.03000,67.94200,-0.69%,6849482 +2018-05-10,75.39000,76.38000,75.20000,75.95000,68.77500,1.23%,3198677 +2018-05-11,75.83000,76.99000,75.78000,76.58000,69.34500,0.83%,3678740 +2018-05-14,76.37000,76.83000,75.44000,75.86000,68.69300,-0.94%,3991851 +2018-05-15,75.67000,76.33000,75.01000,75.46000,68.33100,-0.53%,2997715 +2018-05-16,75.57000,75.90000,75.17000,75.39000,68.26800,-0.09%,2374613 +2018-05-17,75.05000,76.21000,74.97000,75.78000,68.62100,0.52%,3605672 +2018-05-18,75.92000,76.70000,75.55000,76.04000,68.85600,0.34%,3210541 +2018-05-21,76.32000,76.81000,75.50000,75.75000,68.77500,-0.38%,1912937 +2018-05-22,75.91000,76.03000,75.14000,75.24000,68.31200,-0.67%,4025479 +2018-05-23,74.98000,75.80000,74.86000,75.76000,68.78400,0.69%,2844610 +2018-05-24,75.91000,76.40000,75.47000,75.93000,68.93800,0.22%,3006445 +2018-05-25,75.98000,76.04000,75.05000,75.78000,68.80200,-0.20%,2872517 +2018-05-29,75.47000,75.48000,73.97000,74.41000,67.55800,-1.81%,3543475 +2018-05-30,74.60000,76.03000,74.50000,75.69000,68.72000,1.72%,3449647 +2018-05-31,74.92000,76.22000,74.92000,75.35000,68.41200,-0.45%,6622155 +2018-06-01,75.78000,77.22000,75.77000,76.87000,69.79200,2.02%,3089201 +2018-06-04,76.86000,77.45000,76.72000,77.22000,70.11000,0.46%,2800111 +2018-06-05,77.36000,77.40000,76.67000,77.03000,69.93700,-0.25%,2295757 +2018-06-06,77.17000,78.17000,77.10000,78.14000,70.94500,1.44%,2753477 +2018-06-07,78.04000,78.20000,76.11000,76.72000,69.65600,-1.82%,3468488 +2018-06-08,76.58000,77.13000,75.94000,77.11000,70.01000,0.51%,2504721 +2018-06-11,77.07000,77.78000,76.61000,76.97000,69.88300,-0.18%,1917221 +2018-06-12,76.97000,78.30000,76.95000,78.25000,71.04500,1.66%,3764800 +2018-06-13,77.23000,79.06000,77.23000,78.02000,70.83600,-0.29%,3484297 +2018-06-14,78.15000,78.97000,78.11000,78.55000,71.31700,0.68%,3198388 +2018-06-15,79.39000,80.75000,78.65000,80.70000,73.26900,2.74%,9461998 +2018-06-18,79.89000,80.35000,78.63000,80.01000,72.64300,-0.86%,4462863 +2018-06-19,79.36000,79.66000,78.55000,79.20000,71.90700,-1.01%,3156627 +2018-06-20,79.25000,79.30000,78.46000,78.82000,71.56200,-0.48%,3149699 +2018-06-21,78.77000,78.77000,77.56000,77.68000,70.52700,-1.45%,2714845 +2018-06-22,78.17000,79.00000,77.25000,78.70000,71.45300,1.31%,5724112 +2018-06-25,78.41000,78.50000,77.35000,77.96000,70.78100,-0.94%,4442882 +2018-06-26,78.14000,78.80000,77.79000,78.45000,71.22600,0.63%,2800379 +2018-06-27,79.43000,79.43000,77.35000,77.38000,70.25500,-1.36%,3712168 +2018-06-28,77.79000,79.37000,77.35000,79.02000,71.74400,2.12%,3105246 +2018-06-29,78.94000,80.01000,78.80000,78.99000,71.71700,-0.04%,3668115 +2018-07-02,78.57000,79.52000,78.30000,79.49000,72.17100,0.63%,2679922 +2018-07-03,79.98000,80.21000,79.35000,79.90000,72.54300,0.52%,1637195 +2018-07-05,79.84000,80.19000,79.22000,79.89000,72.53400,-0.01%,3613077 +2018-07-06,79.94000,80.74000,79.71000,80.56000,73.14200,0.84%,2050510 +2018-07-09,80.76000,81.10000,80.25000,80.98000,73.52300,0.52%,2075047 +2018-07-10,81.50000,82.10000,81.33000,81.75000,74.22200,0.95%,2276034 +2018-07-11,81.22000,81.89000,81.11000,81.59000,74.07700,-0.20%,3011950 +2018-07-12,82.04000,83.35000,81.44000,83.32000,75.64800,2.12%,3599740 +2018-07-13,82.49000,83.08000,81.57000,81.71000,74.18600,-1.93%,4163144 +2018-07-16,81.78000,82.38000,81.66000,81.96000,74.41300,0.31%,3032270 +2018-07-17,81.40000,82.99000,81.28000,82.74000,75.12100,0.95%,2406121 +2018-07-18,82.36000,82.65000,81.86000,82.33000,74.74900,-0.50%,2223883 +2018-07-19,82.25000,82.63000,81.50000,82.38000,74.79400,0.06%,2259428 +2018-07-20,82.22000,82.57000,81.95000,82.24000,74.66700,-0.17%,2464417 +2018-07-23,82.14000,82.76000,81.74000,82.67000,75.05800,0.52%,1943093 +2018-07-24,82.53000,82.91000,82.01000,82.26000,74.68600,-0.50%,2611918 +2018-07-25,82.55000,82.84000,81.91000,82.84000,75.21200,0.71%,3109192 +2018-07-26,83.05000,83.30000,82.63000,82.72000,75.10300,-0.14%,1813867 +2018-07-27,82.73000,83.00000,80.99000,81.56000,74.05000,-1.40%,2427282 +2018-07-30,81.53000,81.76000,80.34000,80.76000,73.32400,-0.98%,2830854 +2018-07-31,81.14000,81.73000,80.81000,81.50000,73.99600,0.92%,3429008 +2018-08-01,81.50000,82.29000,81.36000,82.09000,74.53100,0.72%,3571401 +2018-08-02,75.45000,78.17000,74.83000,76.86000,69.78300,-6.37%,12197403 +2018-08-03,77.54000,78.25000,76.27000,77.82000,70.65400,1.25%,5646960 +2018-08-06,77.77000,78.52000,77.75000,78.49000,71.26300,0.86%,3399739 +2018-08-07,78.55000,78.83000,77.81000,78.07000,70.88100,-0.54%,2219980 +2018-08-08,78.28000,78.28000,77.21000,77.24000,70.12800,-1.06%,2221388 +2018-08-09,77.12000,77.25000,76.21000,76.26000,69.23800,-1.27%,4262534 +2018-08-10,75.97000,76.26000,75.36000,75.56000,68.60200,-0.92%,2840715 +2018-08-13,75.75000,76.46000,75.33000,75.42000,68.47500,-0.19%,2933412 +2018-08-14,74.66000,75.74000,74.66000,75.22000,68.29400,-0.27%,3949839 +2018-08-15,74.88000,75.13000,74.13000,74.54000,67.67600,-0.90%,3155356 +2018-08-16,74.59000,75.37000,74.55000,75.10000,68.18500,0.75%,3379305 +2018-08-17,75.06000,75.81000,74.92000,75.56000,68.60200,0.61%,3337119 +2018-08-20,75.49000,75.50000,74.55000,74.91000,68.01200,-0.86%,3201580 +2018-08-21,74.89000,75.30000,74.74000,74.90000,68.18500,-0.01%,2258658 +2018-08-22,74.81000,75.39000,74.60000,75.26000,68.51300,0.48%,2341239 +2018-08-23,75.35000,75.95000,75.00000,75.11000,68.37600,-0.20%,2207785 +2018-08-24,75.43000,76.00000,75.07000,75.86000,69.05900,1.00%,2399200 +2018-08-27,76.16000,77.17000,75.99000,76.61000,69.74200,0.99%,2786751 +2018-08-28,76.74000,76.88000,76.16000,76.66000,69.78700,0.07%,2170739 +2018-08-29,76.61000,77.90000,76.61000,77.69000,70.72500,1.34%,2790110 +2018-08-30,77.63000,77.91000,77.06000,77.39000,70.45200,-0.39%,2311666 +2018-08-31,77.36000,78.59000,77.36000,78.43000,71.39800,1.34%,3343345 +2018-09-04,75.11000,75.86000,74.02000,75.64000,68.85800,-3.56%,6905600 +2018-09-05,75.29000,75.46000,74.68000,75.29000,68.54000,-0.46%,3336648 +2018-09-06,75.49000,75.92000,74.94000,75.72000,68.93100,0.57%,2586582 +2018-09-07,75.42000,76.21000,75.35000,75.73000,68.94000,0.01%,3110156 +2018-09-10,75.91000,76.31000,75.40000,75.56000,68.78600,-0.22%,2657441 +2018-09-11,75.73000,76.76000,75.23000,76.61000,69.74200,1.39%,2481941 +2018-09-12,76.46000,76.80000,75.36000,75.70000,68.91300,-1.19%,2869019 +2018-09-13,75.95000,77.23000,75.82000,77.20000,70.27900,1.98%,3990034 +2018-09-14,77.20000,77.20000,76.08000,76.28000,69.44100,-1.19%,3144132 +2018-09-17,76.33000,76.63000,75.81000,75.96000,69.15000,-0.42%,3075637 +2018-09-18,76.28000,77.04000,75.74000,76.88000,69.98700,1.21%,2592882 +2018-09-19,77.69000,77.69000,76.01000,76.10000,69.27700,-1.01%,1773356 +2018-09-20,76.39000,77.39000,76.39000,77.17000,70.25100,1.41%,2343758 +2018-09-21,77.71000,77.85000,77.19000,77.61000,70.65200,0.57%,5358228 +2018-09-24,76.88000,77.55000,76.88000,77.27000,70.34200,-0.44%,2769797 +2018-09-25,77.60000,77.78000,76.75000,76.82000,69.93300,-0.58%,2281107 +2018-09-26,77.05000,77.43000,76.46000,76.79000,69.90500,-0.04%,2274904 +2018-09-27,76.50000,77.55000,76.50000,76.76000,69.87800,-0.04%,2549536 +2018-09-28,76.45000,77.16000,76.45000,77.15000,70.23300,0.51%,2537156 +2018-10-01,77.45000,77.87000,76.72000,76.98000,70.07800,-0.22%,2253231 +2018-10-02,77.00000,77.35000,76.54000,77.28000,70.35100,0.39%,2977302 +2018-10-03,77.33000,77.49000,76.49000,76.56000,69.69600,-0.93%,2081657 +2018-10-04,76.47000,76.58000,75.77000,76.10000,69.27700,-0.60%,3385442 +2018-10-05,75.96000,76.29000,74.78000,75.21000,68.46700,-1.17%,3011358 +2018-10-08,75.00000,75.03000,73.36000,74.11000,67.46600,-1.46%,3344179 +2018-10-09,74.00000,74.30000,73.58000,73.97000,67.33800,-0.19%,2247991 +2018-10-10,73.62000,73.65000,71.39000,71.44000,65.03500,-3.42%,4091364 +2018-10-11,71.70000,72.13000,69.99000,70.29000,63.98800,-1.61%,4659817 +2018-10-12,71.36000,72.50000,70.82000,72.17000,65.70000,2.67%,4790991 +2018-10-15,71.54000,72.59000,70.95000,72.01000,65.55400,-0.22%,3262256 +2018-10-16,72.75000,73.71000,72.51000,73.50000,66.91000,2.07%,3639190 +2018-10-17,73.36000,74.38000,72.74000,73.99000,67.35600,0.67%,2594216 +2018-10-18,73.88000,74.38000,73.28000,73.59000,66.99200,-0.54%,3690199 +2018-10-19,73.74000,74.53000,73.48000,73.69000,67.08300,0.14%,3106897 +2018-10-22,73.98000,74.23000,73.10000,73.59000,66.99200,-0.14%,2125966 +2018-10-23,72.65000,73.62000,71.78000,73.41000,66.82800,-0.24%,4217706 +2018-10-24,73.13000,73.62000,70.10000,70.15000,63.86100,-4.44%,3632004 +2018-10-25,70.62000,71.86000,70.20000,71.48000,65.07100,1.90%,3582295 +2018-10-26,70.00000,71.46000,69.32000,70.53000,64.20700,-1.33%,3808258 +2018-10-29,71.25000,71.31000,68.36000,69.22000,63.01400,-1.86%,6742570 +2018-10-30,66.65000,67.93000,65.14000,66.52000,60.55600,-3.90%,9640403 +2018-10-31,66.62000,69.66000,66.32000,69.03000,62.84100,3.77%,5550902 +2018-11-01,68.99000,69.19000,68.08000,68.78000,62.61400,-0.36%,5520660 +2018-11-02,69.12000,69.63000,68.51000,69.50000,63.26900,1.05%,3746582 +2018-11-05,69.93000,70.00000,69.06000,69.46000,63.23300,-0.06%,3090241 +2018-11-06,69.64000,69.78000,69.15000,69.65000,63.40600,0.27%,2481188 +2018-11-07,70.32000,71.43000,70.18000,71.37000,64.97100,2.47%,2449472 +2018-11-08,71.28000,71.82000,70.93000,71.24000,64.85300,-0.18%,2103667 +2018-11-09,70.91000,71.14000,69.85000,70.34000,64.03400,-1.26%,3062202 +2018-11-12,70.05000,70.27000,69.35000,69.55000,63.31400,-1.12%,3490739 +2018-11-13,69.84000,70.46000,69.44000,69.61000,63.36900,0.09%,3698066 +2018-11-14,70.00000,70.00000,67.47000,67.57000,61.51200,-2.93%,5022192 +2018-11-15,67.17000,68.74000,67.01000,68.67000,62.51300,1.63%,4260415 +2018-11-16,68.49000,71.13000,68.27000,70.33000,64.02500,2.42%,7993049 +2018-11-19,70.43000,71.16000,68.75000,69.21000,63.18700,-1.59%,4114966 +2018-11-20,67.74000,68.78000,67.45000,67.61000,61.72600,-2.31%,3786327 +2018-11-21,68.31000,69.59000,67.71000,68.67000,62.69400,1.57%,4757297 +2018-11-23,68.06000,68.96000,67.82500,67.98000,62.06400,-1.00%,1290220 +2018-11-26,68.66000,69.07000,68.37000,68.75000,62.76700,1.13%,2666666 +2018-11-27,68.51000,70.00000,68.36000,69.90000,63.81700,1.67%,5236199 +2018-11-28,69.97000,70.88000,69.51000,70.76000,64.60200,1.23%,3515126 +2018-11-29,70.49000,70.95000,70.11000,70.30000,64.18200,-0.65%,2555667 +2018-11-30,70.62000,71.29000,70.06000,71.23000,65.03100,1.32%,4139232 +2018-12-03,71.69000,72.23000,71.11000,71.93000,65.67000,0.98%,3567015 +2018-12-04,71.90000,71.99000,69.74000,70.02000,63.92700,-2.66%,3261299 +2018-12-06,69.10000,69.48000,68.10500,69.40000,63.36000,-0.89%,4303309 +2018-12-07,69.39000,69.76000,67.59000,68.00000,62.08200,-2.02%,3318594 +2018-12-10,68.01000,68.66000,66.42000,67.09000,61.25200,-1.34%,5324358 +2018-12-11,68.21000,68.44000,66.60000,67.26000,61.40700,0.25%,3949904 +2018-12-12,68.44000,69.23000,67.99000,68.03000,62.11000,1.14%,3135542 +2018-12-13,68.14000,69.29000,67.82000,69.08000,63.06800,1.54%,4129894 +2018-12-14,68.23000,68.87000,67.58000,67.77000,61.87200,-1.90%,2945319 +2018-12-17,67.43000,67.76000,64.05000,64.67000,59.04200,-4.57%,5026215 +2018-12-18,65.14000,65.49000,64.16000,64.62000,58.99600,-0.08%,4206104 +2018-12-19,64.91000,66.04000,63.63000,64.23000,58.64000,-0.60%,3457724 +2018-12-20,63.91000,64.47000,62.05000,62.78000,57.31700,-2.26%,4413038 +2018-12-21,62.85000,63.65000,59.80000,60.09000,54.86100,-4.28%,10209658 +2018-12-24,60.07000,60.96000,59.66000,60.02000,54.79700,-0.12%,3542666 +2018-12-26,60.60000,62.36000,59.47000,62.36000,56.93300,3.90%,3516913 +2018-12-27,61.68000,63.11000,60.89000,63.08000,57.59000,1.15%,3386021 +2018-12-28,63.41000,63.90000,62.42000,62.93000,57.45400,-0.24%,2335404 +2018-12-31,63.24000,63.66000,63.02000,63.48000,57.95600,0.87%,2338223 +2019-01-02,62.50000,63.81000,62.50000,63.09000,57.60000,-0.61%,3045701 +2019-01-03,62.36000,62.97000,61.01000,61.10000,55.78300,-3.15%,3895718 +2019-01-04,62.28000,63.80000,61.95000,63.70000,58.15700,4.26%,4885573 +2019-01-07,63.35000,63.97000,62.80000,63.60000,58.06500,-0.16%,3940382 +2019-01-08,64.27000,64.43000,63.44000,64.32000,58.72300,1.13%,3427461 +2019-01-09,64.62000,64.80000,63.98000,64.26000,58.66800,-0.09%,2782981 +2019-01-10,63.64000,64.85000,63.50000,64.81000,59.17000,0.86%,3313984 +2019-01-11,64.78000,65.19000,64.58000,64.92000,59.27000,0.17%,3320566 +2019-01-14,64.46000,65.02000,64.34000,64.63000,59.00600,-0.45%,4407461 +2019-01-15,64.84000,66.25000,64.65000,65.99000,60.24700,2.10%,3551099 +2019-01-16,65.90000,66.08000,65.45000,65.79000,60.06500,-0.30%,3496857 +2019-01-17,65.49000,66.74000,65.20000,66.55000,60.75900,1.16%,2367809 +2019-01-18,67.55000,68.03000,66.97000,67.82000,61.91800,1.91%,3904860 +2019-01-22,67.30000,67.69000,66.27000,66.80000,60.98700,-1.50%,3698050 +2019-01-23,66.96000,67.45000,66.21000,67.06000,61.22400,0.39%,3350206 +2019-01-24,67.12000,68.15000,66.92000,68.12000,62.19200,1.58%,3335968 +2019-01-25,70.25000,70.32000,69.25000,70.02000,63.92700,2.79%,4073868 +2019-01-28,69.27000,69.38000,68.34000,68.95000,62.95000,-1.53%,2771000 +2019-01-29,69.00000,69.23000,68.38000,68.66000,62.68500,-0.42%,2902021 +2019-01-30,68.73000,70.10000,68.54000,69.80000,63.72600,1.66%,3646179 +2019-01-31,69.86000,70.31000,69.41000,69.68000,63.61600,-0.17%,3504260 +2019-02-01,69.95000,70.94000,69.78000,70.14000,64.03600,0.66%,3218566 +2019-02-04,70.07000,71.51000,69.94000,71.29000,65.08600,1.64%,3382093 +2019-02-05,71.35000,71.87000,71.11000,71.21000,65.01300,-0.11%,3978238 +2019-02-06,70.02000,74.69000,70.00000,74.50000,68.01700,4.62%,7242131 +2019-02-07,74.18000,74.45000,71.42000,72.99000,66.63800,-2.03%,5880643 +2019-02-08,72.46000,73.54000,72.18000,73.16000,66.79300,0.23%,4613228 +2019-02-11,73.35000,73.87000,72.88000,72.97000,66.62000,-0.26%,3986162 +2019-02-12,73.42000,73.62000,72.88000,73.45000,67.05800,0.66%,3404047 +2019-02-13,74.16000,74.35000,73.18000,73.58000,67.17700,0.18%,2998419 +2019-02-14,73.06000,73.64000,72.92000,73.12000,66.75700,-0.63%,1496249 +2019-02-15,73.71000,74.05000,73.08000,73.56000,67.15800,0.60%,2875181 +2019-02-19,73.21000,73.57000,72.63500,73.18000,66.81200,-0.52%,3955742 +2019-02-20,73.27000,73.41000,71.86000,72.25000,66.14500,-1.27%,3171388 +2019-02-21,72.10000,72.41500,71.12000,71.34000,65.31200,-1.26%,4739089 +2019-02-22,71.69000,72.42000,71.48500,72.38000,66.26400,1.46%,5585528 +2019-02-25,72.93000,73.00000,72.14000,72.25000,66.14500,-0.18%,4105293 +2019-02-26,72.43000,72.54000,71.76000,72.04000,65.95300,-0.29%,3629164 +2019-02-27,71.72000,71.72000,70.96000,71.31000,65.28400,-1.01%,5050381 +2019-02-28,71.25000,71.76000,70.88000,70.98000,64.98200,-0.46%,3699295 +2019-03-01,70.91000,72.22000,70.80000,72.13000,66.03500,1.62%,2947859 +2019-03-04,72.56000,72.88000,71.01000,71.76000,65.69600,-0.51%,3278447 +2019-03-05,71.69000,71.99000,71.34000,71.39000,65.35800,-0.52%,2112949 +2019-03-06,71.42000,72.03000,71.19000,71.46000,65.42200,0.10%,2691272 +2019-03-07,72.32000,72.72000,71.66000,72.33000,66.21800,1.22%,5296339 +2019-03-08,71.61000,72.00000,70.57000,71.15000,65.13800,-1.63%,3912538 +2019-03-11,71.37000,72.39000,71.30000,72.35000,66.23700,1.69%,3159171 +2019-03-12,72.30000,72.61000,71.68000,71.78000,65.71500,-0.79%,3622793 +2019-03-13,71.93000,72.33000,71.15000,71.21000,65.19300,-0.79%,3926930 +2019-03-14,71.22000,71.47000,70.85000,70.93000,64.93700,-0.39%,2577521 +2019-03-15,71.06000,72.36000,70.94000,72.13000,66.03500,1.69%,4805860 +2019-03-18,72.10000,72.32000,71.22000,71.88000,65.80600,-0.35%,2376890 +2019-03-19,72.31000,72.44000,71.80000,72.02000,65.93500,0.19%,2537279 +2019-03-20,72.17000,72.43000,71.32000,71.71000,65.65100,-0.43%,2161278 +2019-03-21,71.49000,72.64000,71.41000,72.20000,66.09900,0.68%,4141701 +2019-03-22,71.96000,72.06000,70.64000,70.89000,64.90000,-1.81%,2711811 +2019-03-25,70.74000,70.89000,70.01000,70.75000,64.77200,-0.20%,1983705 +2019-03-26,71.23000,71.73000,70.67000,71.09000,65.08300,0.48%,2295453 +2019-03-27,71.13000,71.47000,70.32000,71.03000,65.02800,-0.08%,2040349 +2019-03-28,71.89000,71.89000,71.04000,71.58000,65.53200,0.77%,2495830 +2019-03-29,72.02000,72.85000,71.97000,72.45000,66.32800,1.22%,4475282 +2019-04-01,73.00000,73.98000,72.65000,73.85000,67.61000,1.93%,3561871 +2019-04-02,73.86000,74.18000,73.41000,73.57000,67.35400,-0.38%,3069299 +2019-04-03,73.90000,74.85000,73.82000,74.18000,67.91200,0.83%,3485077 +2019-04-04,74.30000,74.40000,73.32000,73.79000,67.55500,-0.53%,2221753 +2019-04-05,73.85000,74.42000,73.13000,74.20000,67.93000,0.56%,2572828 +2019-04-08,74.26000,74.45000,73.56000,74.41000,68.12300,0.28%,2428986 +2019-04-09,73.92000,74.52000,73.72000,74.37000,68.08600,-0.05%,2036042 +2019-04-10,74.45000,74.77000,74.31000,74.60000,68.29600,0.31%,1554248 +2019-04-11,74.67000,74.78000,74.07000,74.19000,67.92100,-0.55%,2018576 +2019-04-12,74.41000,74.50000,73.55000,74.29000,68.01300,0.13%,2499775 +2019-04-15,74.44000,74.58000,73.76000,74.32000,68.04000,0.04%,1690423 +2019-04-16,73.00000,73.17400,71.58000,71.90000,65.82500,-3.26%,4399497 +2019-04-17,72.17000,72.43000,71.75000,72.15000,66.05400,0.35%,3025446 +2019-04-18,72.27000,72.27000,70.56000,71.34000,65.31200,-1.12%,5469565 +2019-04-22,70.95000,71.54000,70.37000,71.48000,65.44000,0.20%,2046252 +2019-04-23,71.77000,73.05000,71.55000,72.85000,66.69400,1.92%,6282901 +2019-04-24,72.98000,73.50000,72.09000,72.67000,66.53000,-0.25%,3045795 +2019-04-25,72.72000,73.11000,72.30000,72.93000,66.76800,0.36%,2459724 +2019-04-26,73.07000,73.43000,72.64000,73.37000,67.17000,0.60%,2216254 +2019-04-29,71.15000,72.86000,71.15000,72.40000,66.28200,-1.32%,3450920 +2019-04-30,72.43000,73.05000,72.29000,72.96000,66.79500,0.77%,3057203 +2019-05-01,73.35000,73.38000,72.15000,72.18000,66.08100,-1.07%,3151938 +2019-05-02,72.19000,72.97000,65.00000,66.61000,60.98200,-7.72%,12472507 +2019-05-03,60.09000,61.50000,57.70000,59.25000,54.24400,-11.05%,40551003 +2019-05-06,58.56000,60.19000,58.02000,59.60000,54.56400,0.59%,10181715 +2019-05-07,59.00000,59.10000,57.47000,58.51000,53.56600,-1.83%,10533169 +2019-05-08,58.48000,59.11000,58.07000,58.98000,53.99600,0.80%,8371150 +2019-05-09,58.27000,59.28000,58.01000,59.10000,54.10600,0.20%,9168242 +2019-05-10,58.56000,59.32000,58.28000,59.13000,54.13400,0.05%,12089651 +2019-05-13,58.02000,58.17000,56.73000,56.88000,52.07400,-3.81%,12267713 +2019-05-14,57.12000,58.30000,56.97000,57.75000,52.87000,1.53%,7946793 +2019-05-15,57.55000,58.77000,57.43000,58.60000,53.64800,1.47%,7812108 +2019-05-16,58.46000,58.99000,58.23000,58.64000,53.68500,0.07%,6956521 +2019-05-17,58.01000,59.50000,57.81000,59.44000,54.41700,1.36%,8199187 +2019-05-20,58.83000,60.12000,58.71000,59.99000,54.92100,0.93%,10899414 +2019-05-21,60.18000,61.15000,60.02000,61.00000,56.02900,1.68%,9828682 +2019-05-22,60.61000,62.19000,60.61000,61.50000,56.48800,0.82%,9350162 +2019-05-23,60.96000,61.71000,60.84000,61.08000,56.10200,-0.68%,9080866 +2019-05-24,61.50000,62.19000,61.22000,61.87000,56.82800,1.29%,6435123 +2019-05-28,62.14000,62.66000,61.88000,62.07000,57.01200,0.32%,6931011 +2019-05-29,61.83000,62.17000,61.55000,61.88000,56.83700,-0.31%,4540544 +2019-05-30,61.94000,62.90000,61.75000,62.36000,57.27800,0.78%,5059753 +2019-05-31,61.73000,62.33000,61.73000,61.93000,56.88300,-0.69%,5698594 +2019-06-03,61.77000,62.10000,60.13000,60.54000,55.60600,-2.24%,7308487 +2019-06-04,61.03000,61.54000,58.87000,61.10000,56.12100,0.93%,7812764 +2019-06-05,61.73000,62.24000,61.28000,62.18000,57.11300,1.77%,6435408 +2019-06-06,61.94000,62.15000,61.75000,61.90000,56.85500,-0.45%,5228061 +2019-06-07,62.24000,62.98000,62.15000,62.78000,57.66400,1.42%,2312053 +2019-06-10,62.85000,63.42500,62.67000,63.03000,57.89300,0.40%,3763748 +2019-06-11,63.66000,63.93000,63.02000,63.37000,58.20600,0.54%,3043224 +2019-06-12,63.09000,63.39000,62.11000,62.15000,57.08500,-1.93%,3380222 +2019-06-13,62.48000,62.56000,61.86000,62.34000,57.26000,0.31%,6092561 +2019-06-14,62.00000,62.22000,61.02000,61.64000,56.61700,-1.12%,5452017 +2019-06-17,62.00000,62.99000,61.64000,62.56000,57.46200,1.49%,3931992 +2019-06-18,63.27000,64.00000,63.12000,63.72000,58.52700,1.85%,4883728 +2019-06-19,63.67000,64.00000,61.90000,62.61000,57.50800,-1.74%,7179109 +2019-06-20,63.30000,64.29000,62.82000,64.17000,58.94000,2.49%,8717250 +2019-06-21,64.12000,64.72000,63.86000,64.46000,59.20700,0.45%,8774053 +2019-06-24,64.09000,64.48000,63.77000,64.05000,58.83000,-0.64%,5614808 +2019-06-25,64.05000,64.15000,63.05000,63.16000,58.01300,-1.39%,4004948 +2019-06-26,63.60000,64.22000,63.05000,63.06000,57.92100,-0.16%,2341475 +2019-06-27,63.27000,63.45000,62.94000,63.06000,57.92100,,2938132 +2019-06-28,63.37000,63.79000,63.17000,63.39000,58.22400,0.52%,10908463 +2019-07-01,64.47000,65.20000,63.85000,64.28000,59.04100,1.40%,3010883 +2019-07-02,64.41000,64.55000,63.60000,64.36000,59.11500,0.12%,2890936 +2019-07-03,64.42000,64.45000,63.79000,64.18000,58.95000,-0.28%,2744810 +2019-07-05,63.74000,64.87000,63.69000,64.71000,59.43600,0.83%,3056147 +2019-07-08,64.41000,64.85000,63.90000,64.20000,58.96800,-0.79%,3099562 +2019-07-09,63.84000,64.46000,63.62000,64.38000,59.13300,0.28%,3463532 +2019-07-10,64.58000,64.96000,63.67000,64.06000,58.83900,-0.50%,3521823 +2019-07-11,64.35000,65.42000,64.09000,65.29000,59.96900,1.92%,3204229 +2019-07-12,65.57000,65.91000,65.19000,65.86000,60.49300,0.87%,2787395 +2019-07-15,65.90000,66.09000,65.50000,65.82000,60.45600,-0.06%,3170517 +2019-07-16,65.80000,66.31000,65.35000,65.95000,60.57500,0.20%,2262045 +2019-07-17,66.21000,66.25000,65.12000,65.24000,59.92300,-1.08%,2820002 +2019-07-18,64.78000,66.02000,64.31000,65.93000,60.55700,1.06%,2480127 +2019-07-19,66.06000,66.27000,65.03000,65.14000,59.83100,-1.20%,4094839 +2019-07-22,65.30000,65.91000,65.19000,65.55000,60.20800,0.63%,3288743 +2019-07-23,65.09000,65.87000,64.89000,65.87000,60.50200,0.49%,3460208 +2019-07-24,65.54000,65.84000,64.83000,65.76000,60.40100,-0.17%,4183054 +2019-07-25,65.81000,66.01000,65.31000,65.78000,60.41900,0.03%,2437694 +2019-07-26,65.76000,66.50000,65.75000,66.40000,60.98900,0.94%,1710997 +2019-07-29,66.36000,66.47000,65.44000,66.04000,60.65800,-0.54%,2369667 +2019-07-30,65.66000,65.66000,65.09000,65.33000,60.00600,-1.08%,2776494 +2019-07-31,65.45000,66.08000,64.24000,65.14000,59.83100,-0.29%,5582956 +2019-08-01,66.96000,67.88000,65.03000,66.41000,60.99800,1.95%,6183272 +2019-08-02,65.34000,65.48000,62.81000,63.49000,58.31600,-4.40%,5801828 +2019-08-05,62.70000,63.24000,61.80000,62.04000,56.98400,-2.28%,4304066 +2019-08-06,62.19000,62.75000,61.46000,62.58000,57.48000,0.87%,3715374 +2019-08-07,61.68000,62.45000,61.15000,62.21000,57.14000,-0.59%,3068187 +2019-08-08,62.73000,63.98000,62.22000,63.96000,58.74800,2.81%,2938905 +2019-08-09,63.44000,63.47000,61.90000,62.46000,57.37000,-2.35%,3640849 +2019-08-12,62.28000,62.28000,61.07000,61.17000,56.18500,-2.07%,2719146 +2019-08-13,61.17000,62.01000,60.73000,61.74000,56.70800,0.93%,4076452 +2019-08-14,60.88000,60.99000,59.94000,60.65000,55.70700,-1.77%,4152489 +2019-08-15,60.75000,61.13000,60.10000,60.58000,55.64300,-0.12%,3455864 +2019-08-16,61.19000,61.46000,60.76000,61.22000,56.23100,1.06%,2278201 +2019-08-19,61.94000,62.52000,61.57000,61.86000,56.81900,1.05%,2585346 +2019-08-20,61.77000,62.08000,61.36000,61.58000,56.56100,-0.45%,1976910 +2019-08-21,62.10000,62.21000,61.66000,61.94000,57.07600,0.58%,2358624 +2019-08-22,62.03000,62.27000,61.10000,61.20000,56.39400,-1.19%,3287516 +2019-08-23,61.05000,61.93000,59.80000,60.00000,55.28800,-1.96%,2946112 +2019-08-26,60.61000,60.63000,59.59000,59.87000,55.16800,-0.22%,2693132 +2019-08-27,60.21000,60.27000,59.44000,59.70000,55.01200,-0.28%,2638850 +2019-08-28,59.80000,60.31000,59.20000,60.24000,55.50900,0.90%,3168984 +2019-08-29,60.83000,61.46000,60.75000,61.38000,56.56000,1.89%,2667924 +2019-08-30,61.83000,61.83000,61.09000,61.39000,56.56900,0.02%,2535558 +2019-09-03,60.95000,61.62000,60.84000,61.48000,56.65200,0.15%,3168025 +2019-09-04,62.18000,62.55000,62.04000,62.41000,57.50900,1.51%,2231634 +2019-09-05,63.16000,64.31000,63.16000,64.26000,59.21400,2.96%,3167923 +2019-09-06,64.27000,65.00000,64.09000,64.45000,59.38900,0.30%,2927825 +2019-09-09,64.53000,64.64000,63.86000,64.18000,59.14000,-0.42%,2030984 +2019-09-10,63.94000,64.77000,63.27000,64.74000,59.65600,0.87%,2368590 +2019-09-11,64.92000,65.44000,64.41000,65.36000,60.22700,0.96%,3186532 +2019-09-12,65.61000,65.62000,64.36000,64.84000,59.74800,-0.80%,2580524 +2019-09-13,65.02000,65.20000,64.19000,64.33000,59.27800,-0.79%,3071437 +2019-09-16,64.00000,64.54000,63.87000,63.99000,58.96500,-0.53%,2722524 +2019-09-17,64.06000,64.06000,63.21000,64.00000,58.97400,0.02%,2146738 +2019-09-18,63.70000,63.83000,62.70000,63.51000,58.52300,-0.77%,2887368 +2019-09-19,63.32000,64.08000,63.08000,63.47000,58.48600,-0.06%,2826872 +2019-09-20,63.11000,63.33000,61.46000,61.80000,56.94700,-2.63%,8179057 +2019-09-23,61.70000,61.72000,60.80000,60.83000,56.05300,-1.57%,3998829 +2019-09-24,61.03000,61.49000,59.49000,59.92000,55.21400,-1.50%,4999488 +2019-09-25,59.97000,60.48000,59.42000,60.19000,55.46300,0.45%,3886752 +2019-09-26,60.00000,60.19000,59.03000,59.66000,54.97500,-0.88%,2544086 +2019-09-27,60.02000,60.12000,58.66000,58.75000,54.13600,-1.53%,2920899 +2019-09-30,59.05000,60.41000,58.87000,60.27000,55.53700,2.59%,4424482 +2019-10-01,60.40000,61.79000,60.40000,60.62000,55.86000,0.58%,3237487 +2019-10-02,60.03000,60.61000,59.50000,59.94000,55.23300,-1.12%,3774853 +2019-10-03,59.99000,60.32000,59.63000,60.18000,55.45400,0.40%,2633923 +2019-10-04,60.37000,60.85000,60.26000,60.51000,55.75800,0.55%,2375654 +2019-10-07,60.28000,60.60000,60.08000,60.28000,55.54600,-0.38%,2129870 +2019-10-08,59.71000,59.88000,58.89000,58.90000,54.27500,-2.29%,4180229 +2019-10-09,59.74000,59.75000,59.14000,59.44000,54.77200,0.92%,1957695 +2019-10-10,59.05000,60.31000,58.97000,59.80000,55.10400,0.61%,2394434 +2019-10-11,60.45000,61.43000,60.31000,60.61000,55.85000,1.35%,2588832 +2019-10-14,60.60000,60.70000,60.02000,60.38000,55.63800,-0.38%,1778661 +2019-10-15,60.40000,61.68000,60.37000,61.34000,56.52300,1.59%,2249149 +2019-10-16,61.40000,61.98000,61.22000,61.39000,56.56900,0.08%,2668329 +2019-10-17,61.52000,61.77000,60.97000,61.38000,56.56000,-0.02%,2696518 +2019-10-18,61.43000,61.43000,60.60000,60.64000,55.87800,-1.21%,3227665 +2019-10-21,61.32000,61.59000,60.30000,60.78000,56.00700,0.23%,3157636 +2019-10-22,60.93000,61.23000,59.70000,59.90000,55.19600,-1.45%,2693700 +2019-10-23,59.97000,60.37000,59.59000,60.35000,55.61100,0.75%,2816310 +2019-10-24,60.86000,61.00000,60.18000,60.51000,55.75800,0.27%,1928232 +2019-10-25,60.51000,60.90000,60.27000,60.46000,55.71200,-0.08%,2993159 +2019-10-28,60.44000,60.89000,60.20000,60.67000,55.90600,0.35%,2727893 +2019-10-29,60.71000,61.11000,60.37000,60.45000,55.70300,-0.36%,3459377 +2019-10-30,60.80000,60.87000,59.75000,59.89000,55.18700,-0.93%,3413968 +2019-10-31,60.00000,62.20000,59.89000,60.94000,56.15400,1.75%,5746184 +2019-11-01,61.39000,61.67000,60.87000,61.23000,56.42200,0.48%,3502387 +2019-11-04,61.47000,62.15000,61.35000,62.07000,57.19600,1.37%,3750381 +2019-11-05,62.17000,62.20000,61.36000,61.92000,57.05700,-0.24%,2340492 +2019-11-06,62.00000,62.43000,61.89000,62.26000,57.37100,0.55%,2248216 +2019-11-07,62.74000,63.57000,62.57000,63.03000,58.08000,1.24%,2663642 +2019-11-08,62.89000,62.98000,62.38000,62.86000,57.92400,-0.27%,1858091 +2019-11-11,62.68000,62.90000,62.48000,62.64000,57.72100,-0.35%,1534321 +2019-11-12,62.80000,62.96000,62.50000,62.84000,57.90500,0.32%,2726071 +2019-11-13,62.58000,62.95000,62.38000,62.51000,57.60100,-0.53%,1804113 +2019-11-14,62.29000,63.14000,62.02000,63.11000,58.15400,0.96%,2600933 +2019-11-15,63.40000,63.40000,62.68000,63.38000,58.40300,0.43%,2553649 +2019-11-18,62.97000,63.66000,62.97000,63.63000,58.81700,0.39%,2812820 +2019-11-19,63.88000,63.96000,63.49000,63.92000,59.08600,0.46%,2108794 +2019-11-20,63.62000,63.80000,63.07000,63.51000,58.70700,-0.64%,2774457 +2019-11-21,63.46000,63.58000,63.09000,63.40000,58.60500,-0.17%,2296130 +2019-11-22,61.99000,63.23000,61.95000,63.19000,58.41100,-0.33%,3049491 +2019-11-25,63.33000,63.59000,63.22000,63.36000,58.56800,0.27%,2256479 +2019-11-26,63.31000,63.84000,63.10000,63.73000,58.91000,0.58%,3332178 +2019-11-27,63.95000,64.18000,63.44000,64.15000,59.29800,0.66%,1483005 +2019-11-29,63.92000,64.37000,63.90000,64.11000,59.26100,-0.06%,1356247 +2019-12-02,64.09000,64.16000,63.42000,63.54000,58.73400,-0.89%,2387416 +2019-12-03,63.09000,63.14000,62.31000,62.75000,58.00400,-1.24%,2541215 +2019-12-04,62.93000,63.02000,62.37000,62.40000,57.68000,-0.56%,2035813 +2019-12-05,62.57000,62.59000,62.06000,62.21000,57.50500,-0.30%,2887284 +2019-12-06,62.46000,62.85000,62.26000,62.66000,57.92100,0.72%,2555608 +2019-12-09,62.57000,62.71000,61.74000,61.88000,57.20000,-1.24%,2959932 +2019-12-10,61.79000,61.90000,61.02000,61.10000,56.47900,-1.26%,2284916 +2019-12-11,61.12000,61.21000,60.46000,60.68000,56.09100,-0.69%,2473109 +2019-12-12,60.53000,61.93000,60.43000,61.77000,57.09800,1.80%,2340443 +2019-12-13,61.67000,62.10000,61.08000,61.64000,56.97800,-0.21%,2162044 +2019-12-16,62.12000,62.52000,61.45000,61.66000,56.99600,0.03%,2732328 +2019-12-17,61.85000,62.09000,61.51000,61.76000,57.08900,0.16%,2424215 +2019-12-18,61.69000,62.48000,61.50000,62.32000,57.60700,0.91%,4410324 +2019-12-19,62.30000,63.08000,62.16000,62.71000,57.96700,0.63%,3928783 +2019-12-20,62.97000,63.27000,62.01000,63.22000,58.43800,0.81%,4831736 +2019-12-23,63.15000,63.34000,62.59000,62.63000,57.89300,-0.93%,2020307 +2019-12-24,62.64000,62.66000,62.15000,62.40000,57.68000,-0.37%,622585 +2019-12-26,62.37000,62.50000,61.91000,62.12000,57.42200,-0.45%,1709447 +2019-12-27,62.49000,62.84000,62.01000,62.16000,57.45900,0.06%,1507771 +2019-12-30,62.15000,62.23000,61.39000,61.65000,56.98700,-0.82%,1607599 +2019-12-31,61.54000,62.07000,61.47000,62.02000,57.32900,0.60%,2035840 +2020-01-02,62.29000,62.46000,61.68000,61.92000,57.23700,-0.16%,2234530 +2020-01-03,61.08000,61.54000,60.89000,61.36000,56.71900,-0.90%,2535670 +2020-01-06,61.04000,61.30000,60.35000,60.75000,56.15500,-0.99%,3017038 +2020-01-07,60.67000,60.69000,59.98000,60.32000,55.75800,-0.71%,2953345 +2020-01-08,60.41000,60.86000,60.22000,60.73000,56.13700,0.68%,2912095 +2020-01-09,61.50000,61.99000,60.75000,61.11000,56.48800,0.63%,4049193 +2020-01-10,61.38000,61.38000,60.45000,60.64000,56.05400,-0.77%,2538310 +2020-01-13,60.49000,61.27000,60.21000,61.16000,56.53400,0.86%,2781997 +2020-01-14,61.09000,61.71000,60.97000,61.37000,56.72800,0.34%,3066835 +2020-01-15,61.42000,62.00000,61.42000,61.85000,57.17200,0.78%,2613378 +2020-01-16,62.02000,62.56000,61.86000,62.45000,57.72700,0.97%,3048685 +2020-01-17,62.56000,62.93000,62.32000,62.77000,58.02200,0.51%,4046038 +2020-01-21,62.40000,62.73000,61.94000,62.29000,57.57900,-0.76%,3823608 +2020-01-22,62.60000,62.92000,61.83000,62.19000,57.48600,-0.16%,3534516 +2020-01-23,62.02000,62.58000,61.85000,62.55000,57.81900,0.58%,3048138 +2020-01-24,62.78000,63.15000,61.99000,62.42000,57.69900,-0.21%,2631179 +2020-01-27,61.83000,62.09000,61.29000,61.77000,57.09800,-1.04%,3309783 +2020-01-28,61.96000,62.88000,61.57000,62.60000,57.86500,1.34%,2683112 +2020-01-29,62.84000,63.38000,62.59000,62.92000,58.16100,0.51%,3416121 +2020-01-30,62.17000,62.52000,61.30000,62.47000,57.74500,-0.72%,2428897 +2020-01-31,62.23000,62.34000,60.85000,61.38000,56.73800,-1.74%,3340681 +2020-02-03,61.85000,62.91000,61.57000,62.61000,57.87500,2.00%,3646750 +2020-02-04,63.35000,63.90000,63.00000,63.43000,58.63300,1.31%,2793093 +2020-02-05,64.59000,65.17000,64.23000,64.97000,60.05600,2.43%,3815490 +2020-02-06,67.05000,71.48000,66.97000,71.42000,66.01800,9.93%,7789888 +2020-02-07,70.58000,70.99000,68.55000,69.59000,64.32700,-2.56%,7927052 +2020-02-10,68.89000,69.47000,68.59000,69.38000,64.13300,-0.30%,3076963 +2020-02-11,69.46000,69.46000,68.76000,69.20000,63.96600,-0.26%,3035963 +2020-02-12,69.53000,69.67000,69.05000,69.43000,64.17900,0.33%,2629760 +2020-02-13,69.26000,69.70000,68.96000,69.61000,64.34500,0.26%,2827030 +2020-02-14,69.27000,69.41000,67.80000,68.42000,63.44900,-1.71%,4148284 +2020-02-18,68.34000,69.22000,68.04000,68.83000,63.82900,0.60%,3218156 +2020-02-19,68.37000,69.24000,67.91000,68.88000,63.87500,0.07%,3612999 +2020-02-20,68.56000,69.74000,68.18000,69.56000,64.50600,0.99%,3641265 +2020-02-21,69.13000,70.29000,68.80000,70.09000,64.99700,0.76%,4787080 +2020-02-24,68.92000,69.88000,67.39000,67.42000,62.52100,-3.81%,4557343 +2020-02-25,67.56000,68.00000,64.33000,64.48000,59.79500,-4.36%,4976869 +2020-02-26,65.11000,65.89000,63.26000,63.28000,58.68200,-1.86%,5205523 +2020-02-27,62.25000,63.85000,61.30000,62.32000,57.79200,-1.52%,5326656 +2020-02-28,60.59000,61.65000,59.46000,60.93000,56.50300,-2.23%,7873500 +2020-03-02,60.60000,61.35000,58.82000,61.33000,56.87400,0.66%,5676996 +2020-03-03,60.92000,62.88000,58.87000,59.61000,55.27900,-2.80%,5118143 +2020-03-04,60.76000,62.19000,59.35000,62.17000,57.65300,4.29%,3244159 +2020-03-05,60.47000,61.26000,59.35000,59.93000,55.57500,-3.60%,3893348 +2020-03-06,57.75000,58.85000,57.01000,58.24000,54.00800,-2.82%,5364392 +2020-03-09,55.06000,55.97000,53.46000,53.96000,50.03900,-7.35%,7526393 +2020-03-10,55.59000,56.22000,52.92000,55.78000,51.72700,3.37%,6703342 +2020-03-11,54.14000,55.37000,52.42000,53.14000,49.27900,-4.73%,6122881 +2020-03-12,49.69000,52.23000,47.75000,48.98000,45.42100,-7.83%,7702013 +2020-03-13,51.61000,52.70000,48.69000,52.62000,48.79700,7.43%,5853608 +2020-03-16,46.73000,47.72000,43.01000,43.58000,40.41300,-17.18%,6489802 +2020-03-17,44.54000,50.65000,43.67000,50.10000,46.46000,14.96%,6919521 +2020-03-18,47.15000,49.93000,45.79000,47.47000,44.02100,-5.25%,7214397 +2020-03-19,46.63000,47.77000,44.23000,46.49000,43.11200,-2.06%,5650566 +2020-03-20,46.32000,48.46000,43.67000,44.10000,40.89600,-5.14%,6541317 +2020-03-23,44.27000,44.74000,40.01000,41.61000,38.58700,-5.65%,8152757 +2020-03-24,43.68000,46.50000,43.08000,46.41000,43.03800,11.54%,5853370 +2020-03-25,46.00000,49.36000,45.49000,47.69000,44.22500,2.76%,4920955 +2020-03-26,48.00000,50.45000,47.43000,49.82000,46.20000,4.47%,5291127 +2020-03-27,47.62000,48.49000,46.28000,46.66000,43.27000,-6.34%,5159271 +2020-03-30,47.40000,47.93000,46.33000,47.38000,43.93700,1.54%,6230160 +2020-03-31,47.02000,48.46000,46.16000,46.47000,43.09300,-1.92%,5228544 +2020-04-01,44.68000,45.08000,42.14000,42.51000,39.42100,-8.52%,5490452 +2020-04-02,42.30000,45.00000,42.20000,44.29000,41.07200,4.19%,3819680 +2020-04-03,43.97000,44.72000,43.01000,43.40000,40.24600,-2.01%,3225831 +2020-04-06,45.81000,48.70000,45.39000,48.45000,44.93000,11.64%,5659227 +2020-04-07,50.00000,50.40000,47.61000,47.80000,44.32700,-1.34%,4056078 +2020-04-08,48.45000,51.79000,47.76000,51.39000,47.65600,7.51%,5382198 +2020-04-09,51.92000,55.25000,51.92000,54.28000,50.33600,5.62%,6208818 +2020-04-13,53.51000,53.72000,52.05000,52.70000,48.87100,-2.91%,3698925 +2020-04-14,53.90000,54.15000,53.03000,54.07000,50.14100,2.60%,5486598 +2020-04-15,52.69000,52.79000,51.13000,51.94000,48.16600,-3.94%,3385101 +2020-04-16,52.06000,52.89000,50.54000,51.47000,47.73000,-0.90%,3551138 +2020-04-17,52.70000,53.91000,52.59000,53.81000,49.90000,4.55%,5052631 +2020-04-20,52.36000,53.42000,51.14000,52.53000,48.71300,-2.38%,4955549 +2020-04-21,51.30000,52.51000,50.67000,50.99000,47.28500,-2.93%,4115917 +2020-04-22,52.04000,52.59000,51.33000,52.26000,48.46300,2.49%,3591104 +2020-04-23,52.41000,53.72000,52.41000,52.65000,48.82400,0.75%,2708916 +2020-04-24,52.60000,54.12000,52.40000,53.81000,49.90000,2.20%,4056600 +2020-04-27,54.39000,56.17000,54.36000,56.04000,51.96800,4.14%,4324893 +2020-04-28,57.14000,58.02000,56.48000,56.53000,52.42200,0.87%,3728890 +2020-04-29,58.13000,59.70000,57.78000,59.23000,54.92600,4.78%,3707175 +2020-04-30,58.41000,58.77000,57.30000,58.02000,53.80400,-2.04%,4275314 +2020-05-01,56.89000,57.05000,56.11000,56.50000,52.39500,-2.62%,2956213 +2020-05-04,55.77000,56.58000,55.13000,56.39000,52.29300,-0.19%,3566221 +2020-05-05,56.80000,57.46000,56.36000,57.14000,52.98800,1.33%,3362615 +2020-05-06,57.73000,58.26000,56.66000,57.59000,53.40500,0.79%,3939149 +2020-05-07,58.31000,59.23000,58.31000,58.76000,54.49000,2.03%,3869227 +2020-05-08,55.00000,57.56000,54.24000,57.16000,53.00700,-2.72%,7785161 +2020-05-11,56.32000,56.36000,54.62000,55.55000,51.51400,-2.82%,3688056 +2020-05-12,55.25000,55.74000,53.21000,53.21000,49.34400,-4.21%,3603270 +2020-05-13,52.64000,52.67000,48.98000,49.48000,45.88500,-7.01%,5833991 +2020-05-14,49.14000,50.78000,47.39000,50.74000,47.05300,2.55%,5218347 +2020-05-15,49.86000,50.28000,48.98000,50.18000,46.53400,-1.10%,4724862 +2020-05-18,52.09000,53.46000,51.91000,53.14000,49.27900,5.90%,3686502 +2020-05-19,52.51000,52.90000,51.32000,51.48000,47.94300,-3.12%,3415263 +2020-05-20,52.17000,53.59000,52.00000,52.56000,48.94900,2.10%,2866697 +2020-05-21,52.44000,52.79000,51.71000,51.74000,48.18600,-1.56%,2278715 +2020-05-22,52.02000,52.04000,50.93000,51.45000,47.91500,-0.56%,2718043 +2020-05-26,53.07000,53.90000,52.83000,53.26000,49.60100,3.52%,3632820 +2020-05-27,54.31000,55.41000,53.98000,55.35000,51.54800,3.92%,3709677 +2020-05-28,55.61000,55.89000,53.59000,53.70000,50.01100,-2.98%,3031148 +2020-05-29,53.59000,53.60000,52.23000,53.00000,49.35900,-1.30%,6450267 +2020-06-01,53.00000,53.33000,52.48000,52.85000,49.21900,-0.28%,3203732 +2020-06-02,53.57000,53.57000,52.89000,53.30000,49.63800,0.85%,3079352 +2020-06-03,53.72000,55.44000,53.52000,55.35000,51.54800,3.85%,4428896 +2020-06-04,55.06000,55.74000,54.53000,55.60000,51.78000,0.45%,2349314 +2020-06-05,56.96000,59.22000,56.55000,57.82000,53.84800,3.99%,4945980 +2020-06-08,58.09000,58.92000,58.09000,58.58000,54.55600,1.31%,2706219 +2020-06-09,58.00000,58.00000,56.64000,57.19000,53.26100,-2.37%,2364906 +2020-06-10,57.86000,58.39000,56.68000,57.53000,53.57800,0.59%,2811039 +2020-06-11,56.08000,56.23000,53.62000,53.66000,49.97400,-6.73%,3404444 +2020-06-12,54.35000,55.47000,53.48000,54.80000,51.03500,2.12%,2474651 +2020-06-15,52.59000,55.10000,52.50000,54.67000,50.91400,-0.24%,2724204 +2020-06-16,56.20000,57.05000,54.83000,55.37000,51.56600,1.28%,2685608 +2020-06-17,55.88000,56.05000,54.71000,55.49000,51.67800,0.22%,2234968 +2020-06-18,54.66000,55.20000,53.90000,54.89000,51.11900,-1.08%,2570650 +2020-06-19,56.00000,56.01000,53.91000,54.16000,50.43900,-1.33%,5365021 +2020-06-22,53.92000,54.53000,53.16000,53.85000,50.15100,-0.57%,2388699 +2020-06-23,54.51000,55.44000,54.02000,55.20000,51.40800,2.51%,3103277 +2020-06-24,54.76000,54.89000,53.77000,53.80000,50.10400,-2.54%,4597212 +2020-06-25,54.03000,55.67000,53.99000,55.59000,51.77100,3.33%,3854683 +2020-06-26,55.37000,55.59000,54.59000,55.21000,51.41700,-0.68%,3743941 +2020-06-29,55.77000,56.52000,54.99000,56.49000,52.60900,2.32%,2907251 +2020-06-30,56.59000,57.55000,56.27000,56.82000,52.91700,0.58%,3845031 +2020-07-01,57.00000,57.43000,55.95000,56.42000,52.54400,-0.70%,2968048 +2020-07-02,57.01000,57.68000,56.01000,56.08000,52.22700,-0.60%,3123837 +2020-07-06,57.00000,57.09000,56.09000,56.26000,52.39500,0.32%,2203022 +2020-07-07,55.52000,56.40000,55.36000,55.85000,52.01300,-0.73%,2604593 +2020-07-08,56.09000,56.36000,55.22000,55.70000,51.87400,-0.27%,1783486 +2020-07-09,55.67000,55.70000,54.57000,55.28000,51.48200,-0.75%,3043120 +2020-07-10,55.05000,55.88000,54.92000,55.78000,51.94800,0.90%,2037889 +2020-07-13,56.44000,57.72000,56.16000,56.46000,52.58100,1.22%,3415264 +2020-07-14,56.02000,56.55000,55.18000,56.47000,52.59100,0.02%,2404130 +2020-07-15,58.00000,60.40000,58.00000,59.67000,55.57100,5.67%,4574878 +2020-07-16,60.90000,61.70000,60.50000,61.05000,56.85600,2.31%,5221047 +2020-07-17,61.37000,61.77000,60.80000,61.43000,57.21000,0.62%,3011453 +2020-07-20,61.36000,62.01000,61.05000,61.71000,57.47100,0.46%,1977869 +2020-07-21,62.25000,62.91000,61.40000,61.62000,57.38700,-0.15%,2385902 +2020-07-22,61.63000,62.41000,61.28000,61.96000,57.70300,0.55%,3036926 +2020-07-23,62.16200,62.56000,61.79000,62.08000,57.81500,0.19%,2515242 +2020-07-24,62.18000,62.33000,61.45500,61.80000,57.55400,-0.45%,2677980 +2020-07-27,61.69000,63.66500,61.29000,63.43000,59.07200,2.64%,2997383 +2020-07-28,63.42000,63.84000,62.58000,62.64000,58.33700,-1.25%,3155019 +2020-07-29,63.07000,65.20000,62.68000,64.79000,60.33900,3.43%,4818264 +2020-07-30,68.92000,69.49000,67.00000,69.18000,64.42700,6.78%,6495271 +2020-07-31,68.79000,69.00000,66.99000,68.32000,63.62700,-1.24%,3646901 +2020-08-03,66.85000,68.12000,66.67000,68.04000,63.36600,-0.41%,3398170 +2020-08-04,67.17000,67.99000,66.87000,67.92000,63.25400,-0.18%,2963068 +2020-08-05,68.14000,68.67500,67.16000,67.43000,62.79800,-0.72%,2697270 +2020-08-06,67.49000,67.73000,66.66500,67.58000,62.93700,0.22%,2307649 +2020-08-07,67.20000,67.64500,66.69500,67.48000,62.84400,-0.15%,2054490 +2020-08-10,67.36000,67.48000,66.61300,67.11000,62.50000,-0.55%,2338784 +2020-08-11,67.29000,67.57500,66.27000,66.53000,61.95900,-0.86%,2302548 +2020-08-12,66.96000,67.62000,66.89000,66.98000,62.37900,0.68%,2699002 +2020-08-13,66.32000,67.29500,66.15000,66.90000,62.30400,-0.12%,1531481 +2020-08-14,66.49000,67.27500,66.00000,66.93000,62.33200,0.04%,1289343 +2020-08-17,67.25000,67.84000,66.95000,67.54000,62.90000,0.91%,1768655 +2020-08-18,67.60000,67.88000,67.00000,67.22000,62.60200,-0.47%,1535440 +2020-08-19,67.30000,67.67000,66.76000,66.89000,62.29500,-0.49%,1935478 +2020-08-20,66.12000,66.71000,66.02000,66.30000,61.95000,-0.88%,1315338 +2020-08-21,66.17000,66.21000,65.12000,65.72000,61.40800,-0.87%,3580139 +2020-08-24,65.71000,67.63000,65.54000,67.62000,63.18400,2.89%,2429918 +2020-08-25,67.62000,67.65000,66.47000,66.94000,62.54800,-1.01%,1864206 +2020-08-26,67.08000,67.85000,66.58000,67.75000,63.30500,1.21%,2071041 +2020-08-27,68.00000,68.30000,67.15700,67.41000,62.98700,-0.50%,1589980 +2020-08-28,67.38000,67.73500,67.01000,67.69000,63.24900,0.42%,1536856 +2020-08-31,67.39000,67.54000,66.72000,66.86000,62.47300,-1.23%,2653687 +2020-09-01,66.26000,67.03000,65.87500,66.97000,62.57600,0.16%,1705206 +2020-09-02,67.45000,68.99000,67.09000,68.82000,64.30500,2.76%,2711194 +2020-09-03,68.67000,68.89000,66.33000,67.12000,62.71600,-2.47%,3366681 +2020-09-04,67.40000,68.12000,65.84000,66.81000,62.42700,-0.46%,2544865 +2020-09-08,65.45000,66.67000,65.04000,65.60000,61.29600,-1.81%,3102694 +2020-09-09,66.04000,66.94000,65.29000,66.41000,62.05300,1.23%,2275403 +2020-09-10,66.31000,67.67000,65.36000,65.56000,61.25900,-1.28%,2679201 +2020-09-11,67.77000,69.17000,67.06000,68.18000,63.70700,4.00%,4935531 +2020-09-14,68.36000,69.58000,68.35000,69.29000,64.74400,1.63%,3411916 +2020-09-15,69.23600,70.99000,69.23600,70.13000,65.52900,1.21%,3436586 +2020-09-16,70.90000,71.81000,70.05000,70.72000,66.08000,0.84%,3161210 +2020-09-17,68.11000,70.86500,67.90800,70.12000,65.52000,-0.85%,3819546 +2020-09-18,70.08000,70.40000,67.97000,68.86000,64.34200,-1.80%,5525498 +2020-09-21,67.86000,68.17000,67.07200,67.39000,62.96900,-2.13%,3190042 +2020-09-22,67.63000,68.50000,66.71000,68.25000,63.77200,1.28%,2838703 +2020-09-23,68.46000,69.19000,66.81000,67.09000,62.68800,-1.70%,3086110 +2020-09-24,65.95000,67.60000,65.58000,66.90000,62.51100,-0.28%,2855009 +2020-09-25,66.87000,68.32000,66.50000,68.08000,63.61300,1.76%,2758064 +2020-09-28,68.97000,69.65000,68.73000,69.32000,64.77200,1.82%,3971430 +2020-09-29,69.44000,70.08000,68.63000,69.00000,64.47300,-0.46%,2585597 +2020-09-30,69.28000,70.10500,68.86000,69.42000,64.86500,0.61%,3912154 +2020-10-01,70.22000,70.59500,68.97500,69.33000,64.78100,-0.13%,3426441 +2020-10-02,67.92000,69.35000,67.79000,68.86000,64.34200,-0.68%,2460550 +2020-10-05,69.62000,71.26000,69.50000,70.93000,66.27600,3.01%,4117464 +2020-10-06,70.90000,71.60000,69.69000,69.83000,65.24900,-1.55%,3111058 +2020-10-07,70.73000,72.48000,70.60000,72.24000,67.50000,3.45%,3180263 +2020-10-08,72.50000,73.45000,72.23000,72.91000,68.12700,0.93%,2312751 +2020-10-09,73.65000,74.06000,72.75000,73.08000,68.28500,0.23%,3584320 +2020-10-12,74.09000,74.92000,73.27000,74.63000,69.73400,2.12%,4748863 +2020-10-13,74.99000,75.32000,73.04000,73.22000,68.41600,-1.89%,3322191 +2020-10-14,73.22000,74.40000,73.10000,73.96000,69.10800,1.01%,3273388 +2020-10-15,73.25000,73.89000,72.76000,73.72000,68.88300,-0.32%,2637225 +2020-10-16,74.34000,74.63000,73.31000,73.36000,68.54700,-0.49%,2533193 +2020-10-19,73.19000,73.75000,71.96000,72.20000,67.46300,-1.58%,2791442 +2020-10-20,73.05000,74.01000,72.29500,73.35000,68.53800,1.59%,2252389 +2020-10-21,73.03000,74.04000,72.88000,72.89000,68.10800,-0.63%,2916296 +2020-10-22,72.73000,73.58000,72.23000,73.38000,68.56600,0.67%,2705353 +2020-10-23,73.46000,74.32000,73.09000,74.12000,69.25700,1.01%,2135638 +2020-10-26,73.20000,73.45000,71.87000,72.71000,67.94000,-1.90%,6195658 +2020-10-27,72.83000,73.49500,72.52000,73.39000,68.57500,0.94%,5498403 +2020-10-28,72.36000,72.93000,70.98000,71.10000,66.43500,-3.12%,8444543 +2020-10-29,74.83000,76.45000,70.81000,71.02000,66.36100,-0.11%,7110849 +2020-10-30,70.47100,71.78000,69.97000,71.42000,66.73400,0.56%,4298214 +2020-11-02,71.47000,71.91000,70.29000,70.80000,66.15500,-0.87%,3276126 +2020-11-03,71.92000,72.94000,71.41000,71.94000,67.22000,1.61%,2089612 +2020-11-04,73.77000,74.09000,71.86000,73.02000,68.22900,1.50%,2427350 +2020-11-05,73.77000,74.91000,73.42000,74.24000,69.36900,1.67%,2079270 +2020-11-06,74.48000,74.62000,73.60000,74.22000,69.35100,-0.03%,1394681 +2020-11-09,75.19000,78.21000,73.82000,73.88000,69.03300,-0.46%,3344135 +2020-11-10,73.76000,75.49000,73.53000,75.10000,70.17300,1.65%,3789867 +2020-11-11,75.51000,77.09000,75.44000,76.76000,71.72400,2.21%,3254337 +2020-11-12,76.82000,77.18000,75.59000,76.22000,71.21900,-0.70%,3087184 +2020-11-13,77.00000,77.67000,76.80000,77.19000,72.12600,1.27%,2681154 +2020-11-16,77.87000,78.47000,77.23000,77.80000,72.69600,0.79%,2162525 +2020-11-17,76.75000,77.38000,76.17000,77.00000,71.94800,-1.03%,2026769 +2020-11-18,76.47000,76.77000,74.68000,74.70000,70.00500,-2.99%,4192621 +2020-11-19,74.99000,76.30000,74.56000,76.20000,71.41000,2.01%,2915689 +2020-11-20,75.92000,76.28000,75.67000,75.90000,71.12900,-0.39%,2277130 +2020-11-23,76.00000,77.30000,75.92000,77.20000,72.34800,1.71%,1958073 +2020-11-24,77.95000,78.77000,77.26500,78.75000,73.80000,2.01%,2592140 +2020-11-25,78.94000,79.00000,78.17000,78.55000,73.61300,-0.25%,2189506 +2020-11-27,77.94000,78.89000,77.66000,78.41000,73.48100,-0.18%,1104925 +2020-11-30,77.94000,78.33000,77.07000,78.13000,73.21900,-0.36%,3797954 +2020-12-01,78.10900,79.03500,77.95000,78.66000,73.71600,0.68%,3651377 +2020-12-02,78.66000,78.66000,77.98000,78.12000,73.21000,-0.69%,2250988 +2020-12-03,78.07000,79.13000,77.75000,78.76000,73.80900,0.82%,2108235 +2020-12-04,79.15000,81.11000,78.49000,81.06000,75.96500,2.92%,3078986 +2020-12-07,79.95000,80.74000,79.70000,80.53000,75.46800,-0.65%,2419691 +2020-12-08,79.26000,80.59000,78.74000,79.87000,74.85000,-0.82%,2979505 +2020-12-09,80.32000,80.76000,78.81000,79.01000,74.04400,-1.08%,3585612 +2020-12-10,79.01000,79.01000,77.94000,78.38000,73.45300,-0.80%,2069903 +2020-12-11,78.56200,79.95000,78.19000,78.51000,73.57500,0.17%,3528717 +2020-12-14,79.00000,79.49000,78.61000,79.19000,74.21200,0.87%,2640603 +2020-12-15,80.10400,80.53000,79.07000,80.53000,75.46800,1.69%,2741899 +2020-12-16,80.64000,80.64000,78.83900,79.32000,74.33400,-1.50%,2543149 +2020-12-17,81.27000,82.73000,81.00000,81.73000,76.59300,3.04%,5462100 +2020-12-18,82.10000,82.10000,80.52000,81.02000,75.92700,-0.87%,7656768 +2020-12-21,79.85000,80.54000,78.56000,80.47000,75.41200,-0.68%,2369111 +2020-12-22,80.18000,81.65000,80.13800,81.02000,75.92700,0.68%,2405730 +2020-12-23,81.35000,81.89000,80.98000,80.99000,75.89900,-0.04%,1674190 +2020-12-24,81.35000,81.35000,80.60000,81.07000,75.97400,0.10%,1036965 +2020-12-28,81.54000,82.24500,81.35000,81.37000,76.25500,0.37%,1179532 +2020-12-29,82.02000,82.08500,80.21000,80.50000,75.44000,-1.07%,1035507 +2020-12-30,80.88000,81.41000,80.63000,81.07000,75.97400,0.71%,1090604 +2020-12-31,81.37000,82.23000,80.77000,81.95000,76.79900,1.09%,1500749 +2021-01-04,82.00000,82.27000,78.70000,79.42000,74.42800,-3.09%,2305716 +2021-01-05,79.51000,80.13000,79.19000,79.65000,74.64400,0.29%,1856793 +2021-01-06,79.32000,81.14000,79.21500,80.15000,75.11200,0.63%,2981168 +2021-01-07,80.74000,81.84000,80.51000,80.95000,75.86200,1.00%,2853530 +2021-01-08,81.12000,82.06000,80.96000,81.95000,76.79900,1.24%,2704672 +2021-01-11,81.25000,82.10000,79.92000,80.14000,75.10300,-2.21%,2156591 +2021-01-12,80.19000,80.50000,78.61000,79.64000,74.63400,-0.62%,2237850 +2021-01-13,80.70000,80.70000,79.32000,79.61000,74.60600,-0.04%,2030334 +2021-01-14,79.34000,80.22000,79.07000,80.05000,75.01800,0.55%,2360498 +2021-01-15,79.63000,80.59000,79.19000,80.24000,75.19600,0.24%,2174664 +2021-01-19,80.39000,80.98500,79.19000,79.76000,74.74700,-0.60%,2667933 +2021-01-20,80.90000,82.11000,80.16000,81.91000,76.76100,2.70%,2479369 +2021-01-21,82.00000,82.07000,80.69000,80.88000,75.79600,-1.26%,2209215 +2021-01-22,80.07000,80.94000,79.50000,80.56000,75.49600,-0.40%,1449586 +2021-01-25,80.00000,80.43000,78.25000,80.03000,75.00000,-0.66%,1757221 +2021-01-26,80.58000,80.58000,79.46000,79.55000,74.55000,-0.60%,2053725 +2021-01-27,78.35000,78.73000,75.90000,76.15000,71.36400,-4.27%,3936734 +2021-01-28,76.96000,79.37000,76.66000,78.90000,73.94100,3.61%,2992803 +2021-01-29,78.98000,79.61000,77.60000,77.95000,73.05000,-1.20%,3273008 +2021-02-01,78.56000,79.59000,78.03000,78.84000,73.88400,1.14%,3442335 +2021-02-02,78.86000,80.83500,78.86000,80.05000,75.01800,1.53%,2648483 +2021-02-03,79.79000,80.13000,78.75000,79.34000,74.35300,-0.89%,3483826 +2021-02-04,74.34000,75.63000,72.76000,74.69000,69.99500,-5.86%,8771083 +2021-02-05,74.55000,75.54800,74.09000,74.50000,69.81700,-0.25%,4711830 +2021-02-08,74.63000,75.89000,74.12000,75.85000,71.08200,1.81%,2498603 +2021-02-09,75.82000,76.94900,75.22000,76.16000,71.37300,0.41%,2656443 +2021-02-10,76.24000,76.43000,75.28000,76.04000,71.26000,-0.16%,2060156 +2021-02-11,76.31000,77.52000,75.75000,76.97000,72.13200,1.22%,3609333 +2021-02-12,76.76000,77.14500,76.22000,76.96000,72.12300,-0.01%,1880850 +2021-02-16,77.00000,77.35000,76.10500,76.11000,71.32600,-1.10%,2446085 +2021-02-17,75.73000,76.79000,75.37000,76.43000,71.85100,0.42%,3397009 +2021-02-18,76.14000,76.14000,74.42000,74.82000,70.33700,-2.11%,4440796 +2021-02-19,75.03000,75.19000,73.38500,73.64000,69.22800,-1.58%,4082459 +2021-02-22,73.26000,73.97000,72.77000,73.25000,68.86100,-0.53%,3052918 +2021-02-23,72.85000,73.43000,72.07000,72.88000,68.51400,-0.51%,3310557 +2021-02-24,72.40000,75.06000,71.56000,74.93000,70.44100,2.81%,2922741 +2021-02-25,74.12000,74.98000,73.18500,73.38000,68.98400,-2.07%,2786544 +2021-02-26,73.85000,74.34000,72.58000,73.48000,69.07800,0.14%,3084426 +2021-03-01,74.11000,75.16000,73.81000,74.83000,70.34700,1.84%,3227021 +2021-03-02,75.03000,75.72000,74.04000,74.95000,70.45900,0.16%,3068976 +2021-03-03,74.76000,74.76000,72.78000,73.16000,68.77700,-2.39%,3406738 +2021-03-04,72.92000,73.95000,71.75500,72.40000,68.06200,-1.04%,3284178 +2021-03-05,74.51100,74.51100,71.92800,73.71000,69.29400,1.81%,2778977 +2021-03-08,72.87500,74.38500,72.57000,72.69000,68.33500,-1.38%,3250925 +2021-03-09,73.69000,75.22000,73.51000,74.39000,69.93300,2.34%,2767635 +2021-03-10,74.67000,76.24000,74.64000,76.02000,71.46500,2.19%,2636814 +2021-03-11,76.40000,78.31000,76.21500,77.54000,72.89400,2.00%,3183398 +2021-03-12,76.85000,77.84000,76.84000,77.77000,73.11100,0.30%,2447781 +2021-03-15,77.28000,79.33000,77.28000,79.27000,74.52100,1.93%,3003748 +2021-03-16,79.01000,79.10000,77.84000,78.06000,73.38300,-1.53%,2497467 +2021-03-17,77.48000,78.32000,77.16000,78.03000,73.35500,-0.04%,2415031 +2021-03-18,77.25200,77.77000,76.03000,76.40000,71.82300,-2.09%,2890023 +2021-03-19,75.76000,77.33000,75.40000,76.55000,71.96400,0.20%,5658270 +2021-03-22,76.93000,77.06000,76.22000,76.73000,72.13300,0.24%,4237329 +2021-03-23,77.16000,77.62000,76.17000,76.23000,71.66300,-0.65%,3154479 +2021-03-24,76.71000,77.85000,76.52500,76.94000,72.33000,0.93%,3008612 +2021-03-25,77.03000,77.45000,76.06000,77.10000,72.48100,0.21%,2935485 +2021-03-26,77.23000,79.33000,76.94000,79.24000,74.49200,2.78%,2403553 +2021-03-29,78.90000,79.11000,77.18500,78.06000,73.38300,-1.49%,3099620 +2021-03-30,77.73000,78.67000,77.50000,78.57000,73.86300,0.65%,2506609 +2021-03-31,78.82000,79.18000,77.90000,78.12000,73.44000,-0.57%,3573893 +2021-04-01,78.93000,79.33000,78.14000,78.88000,74.15400,0.97%,2430391 +2021-04-05,79.19000,80.49000,79.00000,80.33000,75.51700,1.84%,2543639 +2021-04-06,79.24000,80.16000,79.17000,79.66000,74.88700,-0.83%,2346424 +2021-04-07,79.90000,80.12000,79.10000,79.21000,74.46400,-0.56%,1750472 +2021-04-08,79.54000,80.77000,79.31000,80.06000,75.26300,1.07%,3345349 +2021-04-09,80.06000,80.65000,79.76500,80.55000,75.72400,0.61%,1985662 +2021-04-12,80.03000,80.48000,79.60000,80.23000,75.42300,-0.40%,2358450 +2021-04-13,80.27000,80.74000,79.88000,80.44000,75.62100,0.26%,2370965 +2021-04-14,80.07000,80.35000,79.28000,79.46000,74.69900,-1.22%,2276455 +2021-04-15,80.05000,80.50000,79.24000,79.77000,74.99100,0.39%,4530383 +2021-04-16,80.00000,80.85000,79.55000,80.62000,75.79000,1.07%,3132429 +2021-04-19,80.53000,80.88000,80.06000,80.40000,75.58300,-0.27%,2664599 +2021-04-20,80.30000,80.49000,79.39000,79.61000,74.84000,-0.98%,3087474 +2021-04-21,79.99000,80.38000,79.19000,79.25000,74.50200,-0.45%,6537872 +2021-04-22,78.27000,79.21000,77.48000,79.04000,74.30400,-0.26%,4507056 +2021-04-23,79.16000,79.42000,78.41000,78.69000,73.97500,-0.44%,2392656 +2021-04-26,78.69700,79.66000,78.07000,79.56000,74.79300,1.11%,2194462 +2021-04-27,79.47000,80.09000,79.15000,79.94000,75.15100,0.48%,2854997 +2021-04-28,80.10000,80.57500,79.30000,80.18000,75.37600,0.30%,3170476 +2021-04-29,80.74000,81.78000,80.11000,81.36000,76.48500,1.47%,2249878 +2021-04-30,81.10000,81.11000,79.96000,80.40000,75.58300,-1.18%,2849080 +2021-05-03,80.72000,82.57000,80.41000,82.20000,77.27500,2.24%,4333301 +2021-05-04,81.52000,82.20000,80.77000,81.25000,76.38200,-1.16%,3875782 +2021-05-05,81.76000,81.88500,80.40000,81.46000,76.57900,0.26%,4093079 +2021-05-06,75.22000,77.03000,72.16000,75.12000,70.61900,-7.78%,10853343 +2021-05-07,75.58000,75.58000,73.95000,74.81500,70.33300,-0.41%,5373908 +2021-05-10,74.87000,75.21000,73.84000,74.01000,69.57600,-1.08%,4507249 +2021-05-11,73.47000,73.74000,72.03000,72.64000,68.28800,-1.85%,6519793 +2021-05-12,71.95000,72.37000,70.62000,70.73000,66.49200,-2.63%,4572320 +2021-05-13,71.30000,71.70000,70.96000,71.29000,67.01900,0.79%,5354136 +2021-05-14,71.71000,71.93000,70.85000,71.01000,66.75600,-0.39%,8012676 +2021-05-17,71.01000,71.10000,69.40000,70.63500,66.40300,-0.53%,6510263 +2021-05-18,70.90000,71.86000,70.34000,70.97000,66.71800,0.47%,4772019 +2021-05-19,69.65000,70.80000,69.64000,70.74000,66.72700,-0.32%,3873263 +2021-05-20,70.69000,71.83500,70.33000,71.30000,67.25600,0.79%,4514556 +2021-05-21,71.73000,72.15000,71.09000,71.24000,67.19900,-0.08%,2473591 +2021-05-24,71.75000,71.88500,71.00000,71.10000,67.06700,-0.20%,3217996 +2021-05-25,71.31000,71.40000,70.92000,71.00000,66.97300,-0.14%,5411958 +2021-05-26,71.02000,71.41000,70.75000,71.00000,66.97300,,3862487 +2021-05-27,71.13100,71.61000,71.00000,71.12000,67.08600,0.17%,6254183 +2021-05-28,71.55000,71.86000,70.90000,71.56000,67.50100,0.62%,4520005 +2021-06-01,71.99000,72.47000,71.10000,71.19000,67.15200,-0.52%,4704248 +2021-06-02,71.18000,71.51000,71.02100,71.29000,67.24600,0.14%,3920393 +2021-06-03,71.00200,71.16000,70.54000,70.80000,66.78400,-0.69%,9907426 +2021-06-04,71.12000,71.61500,70.97000,71.50000,67.44400,0.99%,3429605 +2021-06-07,71.67000,71.77000,71.01000,71.30000,67.25600,-0.28%,3892326 +2021-06-08,71.23000,71.83000,71.14000,71.44000,67.38800,0.20%,2713835 +2021-06-09,71.98000,71.98000,71.16000,71.25000,67.20800,-0.27%,2507166 +2021-06-10,71.32000,71.66000,70.88000,71.17000,67.13300,-0.11%,3182613 +2021-06-11,71.56000,71.56000,70.91000,71.25000,67.20800,0.11%,4056693 +2021-06-14,71.15000,71.28500,70.05500,70.79000,66.77500,-0.65%,6417172 +2021-06-15,70.81200,71.52000,70.28000,70.35000,66.35900,-0.62%,2975393 +2021-06-16,70.48000,70.83500,69.68000,70.01000,66.03900,-0.48%,3601661 +2021-06-17,69.69000,69.87000,68.89000,69.17000,65.24600,-1.20%,2890931 +2021-06-18,68.65000,68.81000,68.20500,68.32000,64.44500,-1.23%,5596725 +2021-06-21,68.69000,69.84000,68.68000,69.62000,65.67100,1.90%,3633289 +2021-06-22,69.37000,69.69000,69.10500,69.53000,65.58600,-0.13%,3481349 +2021-06-23,69.40000,69.77000,69.07000,69.11000,65.19000,-0.60%,3005636 +2021-06-24,69.62000,69.96000,69.26500,69.82000,65.86000,1.03%,2612641 +2021-06-25,69.82500,70.60000,69.60500,70.49000,66.49200,0.96%,3585527 +2021-06-28,70.46000,70.67000,69.91000,70.15000,66.17100,-0.48%,2744378 +2021-06-29,70.74000,71.13000,70.36000,70.42000,66.42500,0.38%,2740798 +2021-06-30,69.77000,70.08000,68.60900,69.26000,65.33100,-1.65%,3719654 +2021-07-01,69.61000,69.99000,68.93700,69.84000,65.87800,0.84%,2689083 +2021-07-02,70.20000,70.29000,69.54000,69.61000,65.66100,-0.33%,2083942 +2021-07-06,69.51000,69.57000,68.38000,68.73000,64.83100,-1.26%,2396018 +2021-07-07,68.81000,69.35000,68.69500,68.93000,65.02000,0.29%,2402176 +2021-07-08,68.33000,68.61000,67.37000,68.37000,64.49200,-0.81%,2534046 +2021-07-09,68.61000,69.25000,68.50000,69.14000,65.21800,1.13%,3290022 +2021-07-12,68.98000,69.28000,68.31000,69.25000,65.32200,0.16%,3433861 +2021-07-13,69.11000,69.15500,68.34000,68.70000,64.80300,-0.79%,2566679 +2021-07-14,69.60000,69.97000,68.88000,69.23000,65.30300,0.77%,2750803 +2021-07-15,69.00000,69.24000,68.65000,68.83000,64.92600,-0.58%,2878558 +2021-07-16,69.04000,69.23000,68.17000,68.24000,64.36900,-0.86%,2018041 +2021-07-19,67.72000,67.87000,66.19000,66.46000,62.69000,-2.61%,3218175 +2021-07-20,66.68000,68.02000,66.68000,67.61000,63.77500,1.73%,3008492 +2021-07-21,67.67000,68.00000,67.26500,67.75000,63.90700,0.21%,2724778 +2021-07-22,68.20000,68.22000,67.44000,68.11000,64.24700,0.53%,5148984 +2021-07-23,68.47000,69.52000,68.46000,69.29000,65.36000,1.73%,2597582 +2021-07-26,69.17000,69.76000,68.93000,69.43000,65.49200,0.20%,2935251 +2021-07-27,69.32000,70.06000,68.54000,69.13000,65.20900,-0.43%,3596587 +2021-07-28,69.28000,70.14000,68.94000,69.79000,65.83100,0.95%,3806337 +2021-07-29,74.97500,75.98000,73.76700,73.92000,69.72700,5.92%,7386712 +2021-07-30,73.40000,74.48000,73.35000,73.53000,69.35900,-0.53%,3393662 +2021-08-02,73.56000,74.34000,73.11000,73.67000,69.49100,0.19%,3783861 +2021-08-03,73.34000,74.98000,73.23000,74.90000,70.65100,1.67%,3061636 +2021-08-04,74.54000,75.05000,73.55000,73.56000,69.38700,-1.79%,3366311 +2021-08-05,73.78000,73.88000,73.28000,73.40000,69.23600,-0.22%,1949892 +2021-08-06,73.25000,73.79000,72.86000,73.00000,68.85900,-0.54%,1753768 +2021-08-09,73.12000,73.12000,72.30000,72.53000,68.41600,-0.64%,2938671 +2021-08-10,72.60000,73.27000,72.31100,73.07000,68.92500,0.74%,2645429 +2021-08-11,73.59000,75.15000,73.19000,75.05000,70.79300,2.71%,4288198 +2021-08-12,75.02000,76.77000,74.94000,76.52000,72.17900,1.96%,5776916 +2021-08-13,76.39000,77.84000,76.36000,77.63000,73.22700,1.45%,4398708 +2021-08-16,77.50000,77.82000,76.79000,77.18000,72.80200,-0.58%,2582389 +2021-08-17,77.49000,77.50000,76.25000,77.01000,72.64200,-0.22%,2564955 +2021-08-18,76.53000,77.62000,76.41500,76.67000,72.32100,-0.44%,3160148 +2021-08-19,76.10000,76.45000,75.37000,75.79000,71.71700,-1.15%,2870877 +2021-08-20,75.56000,76.79000,75.34000,76.70000,72.57800,1.20%,2328055 +2021-08-23,77.05000,77.86000,76.94000,77.36000,73.20300,0.86%,3818003 +2021-08-24,77.17000,78.11000,76.87000,78.01000,73.81800,0.84%,3363339 +2021-08-25,78.04000,78.36500,77.16000,77.49000,73.32600,-0.67%,3449627 +2021-08-26,77.45000,77.45000,76.50000,76.98000,72.84300,-0.66%,2357772 +2021-08-27,77.30000,77.87000,77.01000,77.24000,73.08900,0.34%,2266091 +2021-08-30,77.38000,77.82000,76.82000,76.85000,72.72000,-0.50%,1724371 +2021-08-31,76.97000,76.98000,76.16000,76.31000,72.20900,-0.70%,2948347 +2021-09-01,76.50000,76.95000,76.14000,76.83000,72.70100,0.68%,2424913 +2021-09-02,77.00000,77.34000,76.71000,77.31000,73.15600,0.62%,2038702 +2021-09-03,77.10000,77.10000,76.43000,76.55000,72.43600,-0.98%,1568542 +2021-09-07,76.63000,76.92000,76.05000,76.21000,72.11500,-0.44%,1751820 +2021-09-08,76.08000,76.77000,75.93500,76.66000,72.54100,0.59%,2536311 +2021-09-09,76.63000,77.06000,76.44000,76.48000,72.37000,-0.23%,1849809 +2021-09-10,76.76000,77.15000,76.19000,76.26000,72.16200,-0.29%,1754913 +2021-09-13,76.66000,76.82000,75.66000,76.40000,72.29400,0.18%,1941593 +2021-09-14,76.79000,76.88000,75.56000,75.68000,71.61300,-0.94%,1668375 +2021-09-15,75.72000,76.72000,75.25000,76.48000,72.37000,1.06%,2681009 +2021-09-16,76.48000,76.86000,76.00000,76.76000,72.63500,0.37%,1900204 +2021-09-17,76.35000,76.66000,75.19100,75.48000,71.42400,-1.67%,3759280 +2021-09-20,74.70000,75.14000,74.04000,75.06000,71.02700,-0.56%,2536413 +2021-09-21,75.18000,75.46000,74.48000,74.51000,70.50600,-0.73%,2322221 +2021-09-22,74.98000,75.74000,74.83000,75.39000,71.33900,1.18%,1713168 +2021-09-23,75.67000,77.28000,75.27000,77.15000,73.00400,2.33%,2723605 +2021-09-24,76.77000,78.06000,76.75000,77.62000,73.44900,0.61%,2989758 +2021-09-27,77.35200,78.29000,76.81000,78.03000,73.83700,0.53%,2884357 +2021-09-28,77.71000,77.83000,76.18000,76.36000,72.25700,-2.14%,2959453 +2021-09-29,76.26000,76.56000,75.48500,75.58000,71.51900,-1.02%,2062134 +2021-09-30,75.87000,76.13000,74.02000,74.21000,70.22200,-1.81%,2837045 +2021-10-01,74.63000,75.68000,73.78000,75.27000,71.22500,1.43%,2395737 +2021-10-04,74.99000,75.44000,73.90000,74.34000,70.34500,-1.24%,1967424 +2021-10-05,74.48000,74.94000,73.89000,74.43000,70.43000,0.12%,1856257 +2021-10-06,73.80000,74.89000,73.04500,74.36000,70.36400,-0.09%,2304503 +2021-10-07,75.00000,75.75000,74.91000,75.26000,71.21600,1.21%,1516890 +2021-10-08,75.13000,76.00000,75.08000,75.49000,71.43300,0.31%,2191516 +2021-10-11,75.16000,76.42000,75.15000,75.39000,71.33900,-0.13%,1893402 +2021-10-12,75.18000,75.66000,74.68000,75.11000,71.07400,-0.37%,2672792 +2021-10-13,75.99000,76.58000,75.22000,75.63000,71.56600,0.69%,2720087 +2021-10-14,76.26000,77.80000,76.26000,77.45000,73.28800,2.41%,2268103 +2021-10-15,77.71000,78.96000,77.36000,78.83000,74.59400,1.78%,5901628 +2021-10-18,78.44000,79.07000,77.91000,78.89000,74.65100,0.08%,2181298 +2021-10-19,79.29000,79.91000,78.92000,79.79000,75.50200,1.14%,1758332 +2021-10-20,79.60000,79.77000,78.29000,79.16000,74.90600,-0.79%,1765069 +2021-10-21,78.97000,79.20000,78.55000,79.08000,74.83000,-0.10%,1628470 +2021-10-22,79.34000,79.79000,78.86000,79.00000,74.75500,-0.10%,1726209 +2021-10-25,79.15000,79.22000,78.74500,78.96000,74.71700,-0.05%,1600359 +2021-10-26,79.29000,80.24000,78.68000,78.75000,74.51800,-0.27%,3441642 +2021-10-27,78.36500,78.48000,76.63000,77.71000,73.53400,-1.32%,4054892 +2021-10-28,80.01500,82.00000,76.38000,77.32000,73.16500,-0.50%,5048712 +2021-10-29,76.92000,78.60000,76.90000,78.09000,73.89400,1.00%,2616135 +2021-11-01,78.00000,78.45000,77.69000,78.00000,73.80900,-0.12%,1459886 +2021-11-02,78.26000,78.70000,77.80100,78.62000,74.39500,0.79%,2074233 +2021-11-03,78.55000,80.00000,77.72100,79.65000,75.37000,1.31%,2841364 +2021-11-04,79.73000,80.20500,79.17100,79.54000,75.26600,-0.14%,2257804 +2021-11-05,80.00000,80.94000,79.65500,79.91000,75.61600,0.47%,1791894 +2021-11-08,80.00000,80.53000,79.73000,80.17000,75.86200,0.33%,1393181 +2021-11-09,80.12000,80.68500,79.75000,80.51000,76.18400,0.42%,1577458 +2021-11-10,80.60000,81.50000,80.52500,80.65000,76.31600,0.17%,2253232 +2021-11-11,80.88000,81.56000,80.58000,81.07000,76.71400,0.52%,2100018 +2021-11-12,81.21000,82.53000,81.07000,81.98000,77.57500,1.12%,2044124 +2021-11-15,82.29000,82.68000,81.72000,81.95000,77.54600,-0.04%,2007702 +2021-11-16,82.00000,82.53500,81.54000,81.75000,77.35700,-0.24%,2006198 +2021-11-17,81.37000,81.72000,80.42500,80.99000,76.63800,-0.93%,3018789 +2021-11-18,81.50000,81.63000,79.57000,81.04000,76.91200,0.06%,4304780 +2021-11-19,81.29000,82.84000,80.65000,81.99000,77.81400,1.17%,4154390 +2021-11-22,82.17000,82.80500,81.24000,81.39000,77.24400,-0.73%,3135190 +2021-11-23,81.09000,81.53500,79.96000,80.76000,76.64700,-0.77%,3351451 +2021-11-24,79.97000,80.94000,79.54000,80.74000,76.62800,-0.02%,2205838 +2021-11-26,80.03000,80.18000,78.10000,78.40000,74.40700,-2.90%,1727646 +2021-11-29,79.31000,80.13500,78.52000,79.71000,75.65000,1.67%,2404155 +2021-11-30,79.55000,79.65000,77.47000,77.98000,74.00800,-2.17%,4891634 +2021-12-01,78.99600,79.44000,76.79000,76.86000,72.94500,-1.44%,3123405 +2021-12-02,77.47000,79.71500,76.89000,79.43000,75.38400,3.34%,3070664 +2021-12-03,79.88000,80.02000,77.78000,78.52000,74.52100,-1.15%,3493967 +2021-12-06,79.47000,81.29000,78.51000,80.72000,76.60900,2.80%,2877881 +2021-12-07,81.58000,82.39000,81.29000,81.45000,77.30100,0.90%,2848478 +2021-12-08,81.74000,82.18000,81.20000,81.22000,77.08300,-0.28%,2472230 +2021-12-09,80.85000,81.24000,80.56000,80.99000,76.86500,-0.28%,2159950 +2021-12-10,81.25000,82.28000,81.25000,82.10000,77.91800,1.37%,2435903 +2021-12-13,82.00000,82.38500,81.43000,81.93000,77.75700,-0.21%,2180022 +2021-12-14,81.36000,82.71000,81.17000,81.88000,77.70900,-0.06%,2490137 +2021-12-15,81.94000,83.05000,81.23000,82.90000,78.67800,1.25%,2937959 +2021-12-16,84.28800,85.34000,83.62500,84.68000,80.36700,2.15%,5230402 +2021-12-17,84.27000,85.94000,84.04300,84.82000,80.50000,0.17%,7376761 +2021-12-20,83.62000,84.07000,81.85000,82.91000,78.68700,-2.25%,2055290 +2021-12-21,83.52400,85.31000,83.36000,85.20000,80.86000,2.76%,2186114 +2021-12-22,84.92000,85.96500,84.83000,85.90000,81.52500,0.82%,1947278 +2021-12-23,86.05000,86.97000,85.93000,86.29000,81.89500,0.45%,1647270 +2021-12-27,86.44000,88.18000,86.36000,88.09000,83.60300,2.09%,1883513 +2021-12-28,88.27000,88.89000,87.99000,88.73000,84.21100,0.73%,1516807 +2021-12-29,88.68000,90.08000,88.52000,89.59000,85.02700,0.97%,2060861 +2021-12-30,89.59000,89.95000,88.82500,88.94000,84.41000,-0.73%,1412883 +2021-12-31,88.72000,89.17000,88.65000,88.72000,84.20100,-0.25%,1330305 +2022-01-03,88.68000,89.97000,88.39000,89.57000,85.00800,0.96%,2673823 +2022-01-04,89.57000,92.03000,89.55000,91.42000,86.76400,2.07%,2702682 +2022-01-05,91.42000,91.92000,89.98000,90.02000,85.43500,-1.53%,2523731 +2022-01-06,90.09000,90.70000,87.99000,88.23000,83.73600,-1.99%,3207590 +2022-01-07,88.17000,88.17000,86.98000,87.42000,82.96700,-0.92%,2755014 +2022-01-10,85.93000,86.75000,84.89000,86.68000,82.26500,-0.85%,3504393 +2022-01-11,86.50000,88.02500,85.52000,87.97000,83.48900,1.49%,2675990 +2022-01-12,88.44000,89.61000,87.62000,88.07000,83.58400,0.11%,2854022 +2022-01-13,88.11000,88.48000,87.02000,87.20000,82.75900,-0.99%,2556566 +2022-01-14,86.00000,87.31000,85.97000,87.20000,82.75900,,2327051 +2022-01-18,85.52000,86.79500,85.38500,86.19000,81.80000,-1.16%,2345088 +2022-01-19,86.26000,87.03000,85.90000,86.04000,81.65800,-0.17%,2520495 +2022-01-20,86.28000,87.56000,85.62000,85.69000,81.32500,-0.41%,2453414 +2022-01-21,86.17000,86.92500,84.13000,84.26000,79.96800,-1.67%,4225740 +2022-01-24,84.91700,85.20000,81.79000,85.10000,80.76500,1.00%,5057607 +2022-01-25,83.96000,84.15000,82.07000,82.25000,78.06100,-3.35%,3805897 +2022-01-26,82.67000,84.07000,80.97000,81.83000,77.66200,-0.51%,2866626 +2022-01-27,82.32000,83.93000,81.30000,81.79000,77.62400,-0.05%,2838914 +2022-01-28,81.79000,84.47000,81.23000,84.44000,80.13900,3.24%,2491440 +2022-01-31,84.18000,85.59000,83.69000,85.42000,81.06900,1.16%,4080855 +2022-02-01,85.38000,86.54000,84.79000,86.42000,82.01800,1.17%,3224444 +2022-02-02,86.34500,88.43000,86.29000,88.24000,83.74600,2.11%,4075592 +2022-02-03,87.24000,87.56000,84.27000,86.06000,81.67700,-2.47%,3680617 +2022-02-04,85.56000,87.20000,84.86000,86.82000,82.39800,0.88%,3105500 +2022-02-07,87.19300,88.53000,86.21200,87.74000,83.27100,1.06%,3003399 +2022-02-08,87.74000,89.44000,87.54000,89.17000,84.62800,1.63%,2786347 +2022-02-09,90.05000,91.87000,89.85000,91.69000,87.02000,2.83%,3760628 +2022-02-10,90.00000,92.44000,89.65000,90.25000,85.65300,-1.57%,3886226 +2022-02-11,90.24000,90.51500,87.04000,87.34000,82.89100,-3.22%,3480464 +2022-02-14,87.40000,87.54000,84.98000,86.24000,81.84700,-1.26%,3006686 +2022-02-15,87.15000,89.15000,86.83000,89.06000,84.52400,3.27%,3240808 +2022-02-16,88.54000,89.68000,87.96000,89.42000,84.86500,0.40%,3161193 +2022-02-17,88.40000,88.62000,85.75000,85.92000,81.80000,-3.91%,2800465 +2022-02-18,85.74000,87.02000,85.73000,86.36000,82.21900,0.51%,2553124 +2022-02-22,86.17000,86.79000,84.35000,85.27000,81.18100,-1.26%,2522814 +2022-02-23,85.68000,86.52000,84.44000,84.65000,80.59100,-0.73%,2943634 +2022-02-24,82.67500,86.40000,82.36000,86.08000,81.95200,1.69%,3855858 +2022-02-25,86.29000,88.08000,85.95000,88.04000,83.81800,2.28%,2892522 +2022-02-28,86.50000,87.02000,84.98000,86.13000,82.00000,-2.17%,3835623 +2022-03-01,85.58000,86.54000,84.41000,85.80000,81.68600,-0.38%,3327480 +2022-03-02,86.51000,88.77000,86.28000,88.19000,83.96100,2.79%,4074067 +2022-03-03,88.74000,89.67000,86.82000,87.93000,83.71400,-0.29%,4163924 +2022-03-04,87.22000,89.02000,86.46500,88.88000,84.61800,1.08%,3072322 +2022-03-07,88.62000,89.09000,86.59000,86.60000,82.44700,-2.57%,4496265 +2022-03-08,85.79200,88.85000,85.79200,87.48000,83.28500,1.02%,4234781 +2022-03-09,88.97000,90.30000,87.64000,87.96000,83.74200,0.55%,4135694 +2022-03-10,86.81000,88.07000,85.82200,87.66000,83.45700,-0.34%,2363514 +2022-03-11,88.20000,89.50000,87.95800,88.04000,83.81800,0.43%,3576086 +2022-03-14,88.27000,89.20000,87.21000,87.43000,83.23800,-0.69%,4156844 +2022-03-15,88.14000,88.52000,86.88000,88.17000,83.94200,0.85%,3190115 +2022-03-16,88.46000,89.73000,87.29000,89.70000,85.39900,1.74%,3588273 +2022-03-17,89.22000,90.64000,88.65000,90.58000,86.23600,0.98%,2305724 +2022-03-18,90.42000,91.83000,89.30000,91.72000,87.32200,1.26%,4376352 +2022-03-21,91.31000,92.27000,90.81000,91.39000,87.00800,-0.36%,2239552 +2022-03-22,91.81000,93.46800,91.74000,93.12000,88.65500,1.89%,2621526 +2022-03-23,92.77000,93.00000,90.85000,90.96000,86.59800,-2.32%,2448296 +2022-03-24,91.17000,91.90500,90.65000,91.19000,86.81700,0.25%,2768209 +2022-03-25,91.31000,91.61000,90.03500,91.51000,87.12200,0.35%,2205732 +2022-03-28,91.45000,92.24300,90.88000,91.54000,87.15000,0.03%,3229006 +2022-03-29,91.72000,92.98500,91.54000,92.73000,88.28300,1.30%,2483410 +2022-03-30,92.46000,92.80000,91.05000,91.39000,87.00800,-1.45%,2254616 +2022-03-31,91.20000,91.84000,89.66000,89.67000,85.37000,-1.88%,3228066 +2022-04-01,90.01000,90.38000,89.41000,90.01000,85.69400,0.38%,2014800 +2022-04-04,90.11000,90.51000,89.34000,90.02000,85.70300,0.01%,2086054 +2022-04-05,89.37000,89.63000,86.17500,86.80000,82.63800,-3.58%,3993383 +2022-04-06,85.99000,87.37000,85.54500,86.91000,82.74200,0.13%,2239650 +2022-04-07,86.73000,88.48000,86.44000,87.81000,83.59900,1.04%,1956029 +2022-04-08,87.61000,89.31500,87.13000,88.96000,84.69400,1.31%,2406800 +2022-04-11,88.61000,89.24000,87.11000,87.21000,83.02800,-1.97%,1882020 +2022-04-12,87.99000,88.67000,85.86000,86.09000,81.96200,-1.28%,2295911 +2022-04-13,85.85000,86.80000,85.06500,86.06000,81.93300,-0.03%,3249196 +2022-04-14,86.07000,86.37600,84.58000,84.74000,80.67700,-1.53%,2616028 +2022-04-18,84.55000,85.42000,84.07000,84.61000,80.55300,-0.15%,1570910 +2022-04-19,84.33000,85.94500,84.33000,85.74000,81.62900,1.34%,1790108 +2022-04-20,86.53800,87.27000,86.03000,86.21000,82.07600,0.55%,2628701 +2022-04-21,86.82000,88.78500,86.13000,86.42000,82.27600,0.24%,2291700 +2022-04-22,86.31000,86.35000,82.93000,83.16000,79.17200,-3.77%,3160362 +2022-04-25,83.16000,84.52000,82.52000,84.46000,80.41000,1.56%,3720692 +2022-04-26,83.81000,84.16000,81.97000,82.27000,78.32500,-2.59%,3340550 +2022-04-27,82.25000,84.45000,82.25000,82.84000,78.86800,0.69%,3258558 +2022-04-28,83.70000,84.43000,82.78000,83.97000,79.94300,1.36%,3237463 +2022-04-29,83.77000,84.00000,80.87000,80.90000,77.02100,-3.66%,4299614 +2022-05-02,80.95000,81.86000,79.46000,80.67000,76.80200,-0.28%,4755170 +2022-05-03,80.99000,81.91000,80.79000,81.55000,77.63900,1.09%,3675517 +2022-05-04,81.85000,84.41000,80.22000,84.36000,80.31500,3.45%,4086631 +2022-05-05,78.75000,80.06700,72.49000,73.60000,70.07100,-12.75%,5033994 +2022-05-06,73.03000,75.67000,72.60000,75.52000,71.89900,2.61%,3904734 +2022-05-09,74.76000,77.49000,74.26000,76.27000,72.61300,0.99%,4522657 +2022-05-10,77.24000,77.61000,73.91500,74.44000,70.87000,-2.40%,3434967 +2022-05-11,74.57500,74.67000,72.11000,72.38000,68.90900,-2.77%,3219670 +2022-05-12,71.82000,73.86000,71.75800,73.54000,70.01400,1.60%,3465199 +2022-05-13,73.89000,74.73000,72.98000,73.38000,69.86100,-0.22%,3455041 +2022-05-16,73.47000,73.58000,72.39000,72.58000,69.10000,-1.09%,4429976 +2022-05-17,73.79000,75.29000,73.65000,75.11000,71.50800,3.49%,3055568 +2022-05-18,74.22000,74.66000,70.13000,70.23000,66.86200,-6.50%,4770109 +2022-05-19,70.11000,71.55000,69.43500,70.32000,67.20500,0.13%,3236604 +2022-05-20,71.10000,71.46000,69.35000,70.83000,67.69200,0.73%,2932605 +2022-05-23,71.52000,72.12000,70.70000,71.84000,68.65800,1.43%,2532983 +2022-05-24,70.18900,71.96000,70.18900,71.40000,68.23700,-0.61%,2867872 +2022-05-25,70.83000,72.09000,70.53000,71.69000,68.51400,0.41%,2898952 +2022-05-26,72.13000,73.29000,72.13000,72.74000,69.51800,1.46%,2654479 +2022-05-27,73.23000,74.74000,73.23000,74.73000,71.42000,2.74%,2524534 +2022-05-31,74.25000,75.10000,73.57000,74.70000,71.39100,-0.04%,4678329 +2022-06-01,75.04000,75.40000,74.04000,74.18000,70.89400,-0.70%,2332478 +2022-06-02,74.23000,74.98000,73.35000,74.96000,71.64000,1.05%,2535046 +2022-06-03,73.88000,74.46000,73.20000,73.56000,70.30200,-1.87%,2289781 +2022-06-06,74.25000,74.54000,73.51000,73.88000,70.60700,0.44%,2050993 +2022-06-07,73.21000,74.27500,72.98000,74.09000,70.80800,0.28%,2237420 +2022-06-08,73.72000,74.18000,72.75000,73.11000,69.87100,-1.32%,1654632 +2022-06-09,72.89000,73.21000,70.74000,70.77000,67.63500,-3.20%,2299685 +2022-06-10,69.56000,70.57000,68.93000,69.91000,66.81300,-1.22%,3390168 +2022-06-13,68.39000,69.82000,67.45000,67.89000,64.88300,-2.89%,4411293 +2022-06-14,68.42000,68.42000,67.15000,67.87000,64.86400,-0.03%,2372692 +2022-06-15,68.54000,69.47500,67.46000,68.49000,65.45600,0.91%,2524591 +2022-06-16,67.10000,67.25000,65.23500,65.79000,62.87600,-3.94%,3612814 +2022-06-17,66.24000,67.00500,65.43000,66.50000,63.55400,1.08%,5343603 +2022-06-21,67.96000,68.37000,67.18400,67.75000,64.74900,1.88%,3415275 +2022-06-22,66.98000,68.06000,66.68000,67.48000,64.49100,-0.40%,3065621 +2022-06-23,67.87000,68.24000,66.84000,67.38000,64.39500,-0.15%,3215476 +2022-06-24,68.15000,70.32000,68.00000,70.26000,67.14800,4.27%,3280379 +2022-06-27,70.67000,70.67000,69.43000,69.91000,66.81300,-0.50%,2530197 +2022-06-28,69.97000,70.44000,68.02000,68.11000,65.09300,-2.57%,2856910 +2022-06-29,68.34000,68.78000,67.76000,68.48000,65.44700,0.54%,2026198 +2022-06-30,67.57000,68.32000,67.05000,67.49000,64.50000,-1.45%,2668312 +2022-07-01,67.43000,68.23000,66.72000,68.03000,65.01600,0.80%,2006491 +2022-07-05,67.44000,67.77000,66.09000,67.72000,64.72000,-0.46%,3076482 +2022-07-06,68.46000,68.76500,67.68000,68.02000,65.00700,0.44%,2668856 +2022-07-07,68.23000,68.40000,66.69000,67.58000,64.58600,-0.65%,3838259 +2022-07-08,67.60000,67.67000,66.48000,67.02000,64.05100,-0.83%,3234509 +2022-07-11,66.43000,66.45000,65.14000,65.70000,62.79000,-1.97%,3481694 +2022-07-12,65.93000,66.48000,64.75500,65.15000,62.26400,-0.84%,3475780 +2022-07-13,64.28000,65.35000,63.81000,65.04000,62.15900,-0.17%,3628284 +2022-07-14,64.01000,64.69000,63.26000,64.46000,61.60500,-0.89%,3173002 +2022-07-15,65.45000,65.91000,64.72000,65.86000,62.94300,2.17%,7912945 +2022-07-18,66.22000,66.61900,64.86500,65.10000,62.21600,-1.15%,2998124 +2022-07-19,66.10000,67.51000,65.70000,67.42000,64.43400,3.56%,3281959 +2022-07-20,67.57000,68.22000,67.13000,68.12000,65.10300,1.04%,2701723 +2022-07-21,68.19000,69.01000,67.93000,68.98000,65.92400,1.26%,2226920 +2022-07-22,69.05000,69.58000,68.71000,69.10000,66.03900,0.17%,3616743 +2022-07-25,69.21000,69.33000,67.76500,68.22000,65.19800,-1.27%,2584391 +2022-07-26,67.85000,68.58000,67.58000,68.07000,65.05500,-0.22%,2825107 +2022-07-27,68.41000,70.54000,68.21000,70.30000,67.18600,3.28%,4437220 +2022-07-28,65.04000,67.84000,65.04000,66.83000,63.87000,-4.94%,5442683 +2022-07-29,67.21000,68.00500,66.74000,67.96000,64.95000,1.69%,6000049 +2022-08-01,67.76000,68.81000,67.52000,67.62000,64.62500,-0.50%,4960674 +2022-08-02,67.62000,68.11000,66.36000,67.57000,64.57700,-0.07%,3480780 +2022-08-03,68.10000,69.09000,67.75000,68.73000,65.68500,1.72%,3044760 +2022-08-04,68.74000,69.12000,68.07000,68.74000,65.69500,0.01%,3467990 +2022-08-05,67.87000,68.78000,67.38000,68.72000,65.67600,-0.03%,2002562 +2022-08-08,69.09000,69.66000,68.42000,68.82000,65.77100,0.15%,2189119 +2022-08-09,68.61000,68.75000,67.98000,68.11000,65.09300,-1.03%,1990393 +2022-08-10,69.27000,69.69000,68.75000,69.04000,65.98200,1.37%,2825834 +2022-08-11,69.36000,69.51000,68.47000,68.72000,65.67600,-0.46%,2986109 +2022-08-12,69.18800,69.97000,69.01000,69.78000,66.68900,1.54%,3390149 +2022-08-15,69.48000,70.21000,69.40000,69.70000,66.61300,-0.11%,2116901 +2022-08-16,69.77500,70.41000,69.30000,69.94000,66.84200,0.34%,2845136 +2022-08-17,69.44000,69.81000,68.75000,68.90000,65.84800,-1.49%,2570934 +2022-08-18,68.63000,69.31000,68.35000,69.13000,66.32600,0.33%,1799000 +2022-08-19,68.80000,68.96000,68.20000,68.60000,65.81700,-0.77%,2139413 +2022-08-22,67.51000,68.11000,66.51000,66.91000,64.19600,-2.46%,1905294 +2022-08-23,66.79000,66.97000,66.00000,66.02000,63.34200,-1.33%,1603605 +2022-08-24,65.99000,66.20000,65.50000,65.98000,63.30400,-0.06%,2384803 +2022-08-25,66.21000,67.04000,66.09000,67.03000,64.31100,1.59%,1798997 +2022-08-26,67.11000,67.15000,64.58000,64.70000,62.07600,-3.48%,2350956 +2022-08-29,64.33000,64.95000,64.15800,64.26000,61.65300,-0.68%,2581166 +2022-08-30,64.40000,64.66000,63.62000,64.21000,61.60500,-0.08%,3472827 +2022-08-31,64.66000,65.07000,63.15000,63.17000,60.60800,-1.62%,3029834 +2022-09-01,62.81000,63.48000,62.20000,63.44000,60.86700,0.43%,2149957 +2022-09-02,63.98000,64.09000,62.05000,62.33000,59.80200,-1.75%,1819154 +2022-09-06,62.48000,62.62000,61.59000,62.22000,59.69600,-0.18%,2767928 +2022-09-07,62.47000,63.96000,62.31000,63.67000,61.08700,2.33%,2290290 +2022-09-08,63.15000,64.36000,62.94000,64.35000,61.74000,1.07%,2567959 +2022-09-09,64.72000,65.68900,64.53000,65.51000,62.85300,1.80%,2261182 +2022-09-12,66.11000,66.59000,65.98000,66.32000,63.63000,1.24%,1968711 +2022-09-13,64.42000,65.08500,62.58500,62.83000,60.28100,-5.26%,3832161 +2022-09-14,62.93000,62.93000,61.72000,62.03000,59.51400,-1.27%,3301478 +2022-09-15,61.83000,63.23000,61.73000,62.04000,59.52300,0.02%,3196584 +2022-09-16,61.53000,62.64000,60.84000,62.20000,59.67700,0.26%,6272141 +2022-09-19,61.76000,63.47000,61.68000,63.21000,60.64600,1.62%,3635530 +2022-09-20,62.72000,62.90000,61.60000,61.96000,59.44700,-1.98%,2193628 +2022-09-21,62.36000,62.81000,60.06000,60.08000,57.64300,-3.03%,4066737 +2022-09-22,59.97000,60.54000,59.63000,59.80000,57.37400,-0.47%,3824606 +2022-09-23,59.43000,59.56000,58.13000,58.85000,56.46300,-1.59%,3006296 +2022-09-26,58.78000,59.40000,58.38000,58.69000,56.30900,-0.27%,2733051 +2022-09-27,59.10000,59.64000,57.68000,57.97000,55.61900,-1.23%,2753476 +2022-09-28,58.15000,59.60000,57.70000,59.26000,56.85600,2.23%,4517097 +2022-09-29,58.68000,58.91000,57.67000,58.45000,56.07900,-1.37%,4541827 +2022-09-30,58.56000,58.92000,57.42000,57.44000,55.11000,-1.73%,3851483 +2022-10-03,58.24000,59.60000,57.63000,59.03000,56.63600,2.77%,4771474 +2022-10-04,59.70000,61.01000,59.66000,60.66000,58.19900,2.76%,5067713 +2022-10-05,60.06000,61.15000,59.72000,60.63000,58.17100,-0.05%,4690725 +2022-10-06,60.36000,60.44000,59.45500,59.71000,57.28800,-1.52%,2823054 +2022-10-07,59.15000,59.15000,58.05000,58.49000,56.11700,-2.04%,3675586 +2022-10-10,59.05000,59.12000,57.82000,58.15000,55.79100,-0.58%,2919166 +2022-10-11,57.86200,58.03000,56.94000,57.22000,54.89900,-1.60%,3216436 +2022-10-12,57.28000,57.39000,56.73000,56.75000,54.44800,-0.82%,2584277 +2022-10-13,55.61000,59.29000,55.40000,58.95000,56.55900,3.88%,5212085 +2022-10-14,59.18000,59.61000,58.31000,58.60000,56.22300,-0.59%,3275720 +2022-10-17,59.79000,60.32000,59.44000,59.88000,57.45100,2.18%,3551086 +2022-10-18,61.06000,61.82000,60.26000,60.72000,58.25700,1.40%,4462878 +2022-10-19,60.20000,60.68000,59.22000,59.81000,57.38400,-1.50%,2356553 +2022-10-20,60.03000,61.15000,59.63000,59.78000,57.35500,-0.05%,3122317 +2022-10-21,59.11000,60.48000,58.83000,60.28000,57.83500,0.84%,7846965 +2022-10-24,60.75000,61.26000,60.24000,60.76000,58.29500,0.80%,4285927 +2022-10-25,60.62000,61.52000,60.56000,61.48000,58.98600,1.18%,3214869 +2022-10-26,61.34000,62.83000,61.31000,61.65000,59.14900,0.28%,2249817 +2022-10-27,61.86000,62.22000,61.45000,61.82000,59.31200,0.28%,2543424 +2022-10-28,61.87000,63.09000,61.83000,63.02000,60.46400,1.94%,2871814 +2022-10-31,62.43000,62.64000,61.84500,62.25000,59.72500,-1.22%,3759052 +2022-11-01,62.71000,63.01000,62.05000,62.53000,59.99400,0.45%,2426959 +2022-11-02,62.37000,62.84000,60.21000,60.26000,57.81600,-3.63%,3989319 +2022-11-03,52.11000,53.74000,51.33000,51.96000,49.85200,-13.77%,8195524 +2022-11-04,52.61000,53.51500,51.44000,52.63000,50.49500,1.29%,5169207 +2022-11-07,52.92000,53.85000,52.48000,53.75000,51.57000,2.13%,5007450 +2022-11-08,54.08000,54.58000,52.73000,53.22000,51.06100,-0.99%,4411406 +2022-11-09,52.91000,54.45000,52.74000,54.02000,51.82900,1.50%,5199486 +2022-11-10,56.12000,57.41000,55.20000,57.29000,54.96600,6.05%,5478580 +2022-11-11,57.59000,58.77000,57.38000,58.42000,56.05000,1.97%,3610995 +2022-11-14,58.12000,58.86000,58.02000,58.08000,55.72400,-0.58%,5034574 +2022-11-15,59.15500,60.02000,58.60000,59.96000,57.52800,3.24%,5668722 +2022-11-16,59.85000,59.93500,59.20000,59.41000,57.00000,-0.92%,6229563 +2022-11-17,58.04000,60.01500,58.00000,59.47000,57.31700,0.10%,4762414 +2022-11-18,60.23000,60.53000,59.28500,59.97000,57.79900,0.84%,4813431 +2022-11-21,59.66000,59.76000,57.96000,58.20000,56.09300,-2.95%,2686242 +2022-11-22,58.57000,59.37000,58.34000,59.23000,57.08500,1.77%,2764722 +2022-11-23,59.06000,60.30500,59.02000,60.03000,57.85600,1.35%,3623167 +2022-11-25,60.18000,61.28000,60.13000,60.92000,58.71400,1.48%,1607368 +2022-11-28,60.52000,61.18000,60.00000,60.10000,57.92400,-1.35%,3792640 +2022-11-29,59.92000,60.52000,59.38000,59.62000,57.46100,-0.80%,2184830 +2022-11-30,59.57000,62.34000,59.38000,62.21000,59.95700,4.34%,4581961 +2022-12-01,62.59000,63.58000,62.29000,62.62000,60.35300,0.66%,2682646 +2022-12-02,61.62000,62.88000,61.54000,62.39000,60.13100,-0.37%,3132177 +2022-12-05,61.76000,62.05000,60.32000,60.45000,58.26100,-3.11%,3480500 +2022-12-06,60.31000,60.66000,59.05000,59.64000,57.48100,-1.34%,2493986 +2022-12-07,59.94000,60.11000,59.21000,59.40000,57.24900,-0.40%,2577219 +2022-12-08,59.39000,59.81000,58.95000,59.30000,57.15300,-0.17%,4565741 +2022-12-09,59.10000,59.19300,57.56000,58.34000,56.22800,-1.62%,6282274 +2022-12-12,58.18000,59.36000,57.78000,59.04000,56.90200,1.20%,7712335 +2022-12-13,61.48000,61.63000,58.85500,59.18000,57.03700,0.24%,5222149 +2022-12-14,59.21000,59.75000,57.70000,58.23000,56.12200,-1.61%,4461396 +2022-12-15,56.79000,57.28000,55.61000,56.35000,54.31000,-3.23%,4896019 +2022-12-16,55.81000,55.97000,54.95000,55.56000,53.54800,-1.40%,8720806 +2022-12-19,55.64000,55.99000,54.81000,54.98000,52.98900,-1.04%,3315397 +2022-12-20,54.88000,55.60000,54.59000,55.04000,53.04700,0.11%,4526057 +2022-12-21,55.43000,56.13000,55.39000,55.63000,53.61600,1.07%,3954876 +2022-12-22,55.07000,55.48000,54.25000,55.46000,53.45200,-0.31%,4040556 +2022-12-23,54.99000,56.05500,54.99000,56.02000,53.99200,1.01%,2155821 +2022-12-27,55.97000,56.58500,55.58000,56.48000,54.43500,0.82%,3434706 +2022-12-28,56.63000,56.91000,55.48000,55.58000,53.56800,-1.59%,4965153 +2022-12-29,56.21000,57.36000,56.06000,57.13000,55.06100,2.79%,7796593 +2022-12-30,56.63000,57.22000,56.32000,57.19000,55.11900,0.11%,5540619 +2023-01-03,57.64000,58.10000,57.06000,57.59000,55.50500,0.70%,2635843 +2023-01-04,58.24000,58.63000,57.62000,58.06000,55.95800,0.82%,3066609 +2023-01-05,57.00000,57.63000,56.78000,57.57000,55.48500,-0.84%,2682570 +2023-01-06,57.94000,59.92500,57.83000,59.75000,57.58700,3.79%,4411588 +2023-01-09,58.57000,61.15000,58.55500,60.86000,58.65600,1.86%,6787334 +2023-01-10,60.55000,61.25000,59.78000,61.21000,58.99400,0.58%,6993908 +2023-01-11,61.69000,62.21000,61.03000,61.50000,59.27300,0.47%,4884610 +2023-01-12,62.20000,67.41000,62.11500,65.10000,62.74300,5.85%,11756219 +2023-01-13,64.39000,65.09500,63.71000,64.06000,61.74100,-1.60%,5249515 +2023-01-17,63.99000,64.06000,62.88000,62.96000,60.68000,-1.72%,5486035 +2023-01-18,63.00000,63.28000,60.84000,60.99000,58.78200,-3.13%,5985462 +2023-01-19,60.52000,61.71000,60.29000,61.37000,59.14800,0.62%,4856948 +2023-01-20,61.77000,63.08000,61.39000,62.74000,60.46800,2.23%,10647343 +2023-01-23,62.63000,64.49000,62.50500,64.24000,61.91400,2.39%,4119875 +2023-01-24,63.97000,64.52000,63.66000,63.92000,61.60600,-0.50%,3226766 +2023-01-25,63.17000,64.23500,62.86000,64.14000,61.81800,0.34%,3932752 +2023-01-26,64.66000,64.72000,63.69000,64.66000,62.31900,0.81%,3229625 +2023-01-27,64.66000,65.84000,64.27000,65.71000,63.33100,1.62%,3849081 +2023-01-30,65.04000,65.90000,64.95000,65.27000,62.90700,-0.67%,7493030 +2023-01-31,65.20000,66.78000,65.07000,66.75000,64.33300,2.27%,4195476 +2023-02-01,66.37000,69.29000,66.17000,68.84000,66.34700,3.13%,5728707 +2023-02-02,69.48000,70.86500,69.25500,70.66000,68.10200,2.64%,5879432 +2023-02-03,66.02000,69.44000,65.99000,68.22000,65.75000,-3.45%,7388368 +2023-02-06,67.52000,68.38000,66.63500,66.83000,64.41000,-2.04%,5334687 +2023-02-07,66.49000,67.82000,66.15000,67.52000,65.07500,1.03%,4132332 +2023-02-08,67.14000,67.39000,66.23000,66.30000,63.89900,-1.81%,3862431 +2023-02-09,66.70000,67.65000,66.26000,66.63000,64.21700,0.50%,5366440 +2023-02-10,65.98000,66.75000,65.48000,66.72000,64.30400,0.14%,3282071 +2023-02-13,66.65000,68.01000,66.40000,67.83000,65.37400,1.66%,5427956 +2023-02-14,67.59000,67.71000,66.00000,67.41000,64.96900,-0.62%,3674671 +2023-02-15,66.85000,67.33000,66.60000,67.13000,64.69900,-0.42%,3175719 +2023-02-16,66.06000,67.20000,65.87000,66.36000,64.23700,-1.15%,3067786 +2023-02-17,66.06000,66.18500,65.07000,65.48000,63.38500,-1.33%,3784921 +2023-02-21,64.61000,64.89000,63.76700,64.66000,62.59100,-1.25%,3808519 +2023-02-22,64.75000,65.14000,64.18000,64.44000,62.37800,-0.34%,5370854 +2023-02-23,64.67000,64.95000,63.50000,64.29000,62.23300,-0.23%,5659018 +2023-02-24,63.49000,63.96000,63.13000,63.83000,61.78800,-0.72%,2293585 +2023-02-27,64.56000,64.63000,63.32500,63.50000,61.46800,-0.52%,3122034 +2023-02-28,63.29000,63.43000,62.48000,62.63000,60.62600,-1.37%,3942268 +2023-03-01,62.58000,62.86000,61.90000,62.37000,60.37400,-0.42%,3089504 +2023-03-02,62.09000,62.65000,61.85000,62.53000,60.52900,0.26%,3990486 +2023-03-03,62.73000,62.89000,62.21000,62.54000,60.53900,0.02%,2028911 +2023-03-06,62.86000,63.72000,62.47000,62.61000,60.60700,0.11%,3929174 +2023-03-07,62.50000,62.68000,61.19500,61.42000,59.45500,-1.90%,2423885 +2023-03-08,61.59000,61.96000,61.19000,61.53000,59.56100,0.18%,4058183 +2023-03-09,61.56000,61.89000,60.65500,60.91000,58.96100,-1.01%,5330091 +2023-03-10,60.95000,61.13000,60.06000,60.38000,58.44800,-0.87%,10746991 +2023-03-13,59.80000,60.08000,57.88000,57.98000,56.12500,-3.97%,8749351 +2023-03-14,58.70000,59.59000,57.92000,58.44000,56.57000,0.79%,4655180 +2023-03-15,57.64000,57.83000,56.45000,57.07000,55.24400,-2.34%,5062878 +2023-03-16,56.66000,58.53000,56.58600,58.40000,56.53100,2.33%,6605318 +2023-03-17,58.44000,58.67000,57.60000,57.79000,55.94100,-1.04%,7122124 +2023-03-20,57.89000,58.89000,57.88000,58.70000,56.82200,1.57%,3949140 +2023-03-21,59.31000,59.60000,58.80000,59.18000,57.28600,0.82%,3837427 +2023-03-22,59.09000,59.25000,57.40000,57.44000,55.60200,-2.94%,3675407 +2023-03-23,57.89000,59.17500,57.71500,58.16000,56.29900,1.25%,3666041 +2023-03-24,57.77000,58.68000,57.24000,58.65000,56.77300,0.84%,3302954 +2023-03-27,59.00000,59.49000,58.80500,59.01000,57.12200,0.61%,3136010 +2023-03-28,58.86000,59.18500,58.57000,58.95000,57.06400,-0.10%,1396203 +2023-03-29,59.70000,59.74000,59.27000,59.51000,57.60600,0.95%,2941296 +2023-03-30,60.00000,60.21000,59.39000,59.81000,57.89600,0.50%,2439629 +2023-03-31,60.00000,61.03000,59.95000,60.93000,58.98000,1.87%,2925929 +2023-04-03,60.77000,61.41000,60.57000,61.37000,59.40600,0.72%,3573973 +2023-04-04,61.41000,61.55500,59.84000,60.67000,58.72900,-1.14%,3667695 +2023-04-05,60.46000,61.17000,60.24000,60.66000,58.71900,-0.02%,3600212 +2023-04-06,60.45000,60.89000,60.20000,60.42000,58.48700,-0.40%,3211895 +2023-04-10,60.08000,61.12500,59.85000,61.11000,59.15500,1.14%,1791378 +2023-04-11,61.04000,62.00000,60.91500,61.69000,59.71600,0.95%,1865074 +2023-04-12,61.97000,62.07000,60.14000,60.28000,58.35100,-2.29%,3572815 +2023-04-13,58.90000,60.77000,58.23200,60.61000,58.67100,0.55%,5310851 +2023-04-14,60.40000,60.58500,59.51500,60.04000,58.11900,-0.94%,3708663 +2023-04-17,60.05000,60.76000,59.87000,60.75000,58.80600,1.18%,2843119 +2023-04-18,61.32000,61.35000,60.39000,61.12000,59.16400,0.61%,3020579 +2023-04-19,61.09000,61.09000,59.70000,60.25000,58.32200,-1.42%,3121491 +2023-04-20,59.87000,60.32000,59.41000,59.97000,58.05100,-0.46%,3015245 +2023-04-21,60.11000,60.11000,59.22000,59.49000,57.58700,-0.80%,4937101 +2023-04-24,59.56000,59.83000,59.22000,59.50000,57.59600,0.02%,2230175 +2023-04-25,59.23000,59.43000,58.43000,58.46000,56.58900,-1.75%,2807556 +2023-04-26,58.41000,58.94500,58.09000,58.40000,56.53100,-0.10%,2615355 +2023-04-27,58.74000,59.27500,58.63000,59.21000,57.31600,1.39%,4363268 +2023-04-28,59.36000,59.81000,59.28000,59.71000,57.80000,0.84%,3370222 +2023-05-01,59.68000,59.98000,59.16500,59.84000,57.92500,0.22%,2978636 +2023-05-02,59.86000,59.96000,58.47000,59.38000,57.48000,-0.77%,2586900 +2023-05-03,59.91000,60.04000,58.81000,58.88000,56.99600,-0.84%,3577244 +2023-05-04,62.20000,65.43000,62.05000,62.86000,60.84900,6.76%,6920619 +2023-05-05,63.17000,63.91000,62.84000,63.29000,61.26500,0.68%,3853000 +2023-05-08,63.30000,63.49000,61.31000,61.64000,59.66800,-2.61%,4825159 +2023-05-09,60.74000,61.66000,60.26100,61.63000,59.65800,-0.02%,4752654 +2023-05-10,62.17000,62.74000,61.61000,62.56000,60.55800,1.51%,2965610 +2023-05-11,62.18000,62.35000,61.58000,61.88000,59.90000,-1.09%,2903005 +2023-05-12,62.06000,62.34000,61.30600,61.66000,59.68700,-0.36%,4059133 +2023-05-15,61.82000,62.78000,61.77000,62.76000,60.75200,1.78%,3677424 +2023-05-16,62.71000,62.71000,61.89000,61.98000,59.99700,-1.24%,3990324 +2023-05-17,62.21000,63.08300,62.13500,62.76000,60.75200,1.26%,3888675 +2023-05-18,62.47000,63.67000,62.03000,63.62000,61.86500,1.37%,3770410 +2023-05-19,63.73000,63.88000,62.96000,63.01000,61.27200,-0.96%,3194533 +2023-05-22,63.01000,64.21000,62.93000,64.01000,62.24400,1.59%,3258084 +2023-05-23,63.81000,64.05000,63.14000,63.30000,61.55400,-1.11%,2894616 +2023-05-24,63.00000,63.17500,62.44000,62.61000,60.88300,-1.09%,2571352 +2023-05-25,62.60000,62.64000,61.92000,62.16000,60.44500,-0.72%,2129995 +2023-05-26,62.16000,63.07500,62.16000,62.88000,61.14600,1.16%,2320537 +2023-05-30,63.03000,63.30000,61.84000,62.45000,60.72700,-0.68%,2704823 +2023-05-31,61.93000,62.96000,61.76000,62.49000,60.76600,0.06%,5703955 +2023-06-01,62.50000,62.63000,61.77000,62.19000,60.47500,-0.48%,2968975 +2023-06-02,63.00000,63.95000,62.54000,63.76000,62.00100,2.52%,3702362 +2023-06-05,62.73000,63.00000,61.12000,61.30000,59.60900,-3.86%,5868768 +2023-06-06,61.36000,62.32000,61.31000,62.17000,60.45500,1.42%,2383524 +2023-06-07,62.05000,62.69000,62.05000,62.60000,60.87300,0.69%,2522433 +2023-06-08,62.77000,62.77000,61.89000,62.30000,60.58200,-0.48%,2759470 +2023-06-09,62.02000,62.40500,61.74000,62.05000,60.33800,-0.40%,3321973 +2023-06-12,62.05000,63.48000,62.03000,63.32000,61.57300,2.05%,6347909 +2023-06-13,63.72000,64.34000,63.69000,64.23000,62.45800,1.44%,4648320 +2023-06-14,64.21000,64.86000,63.60000,63.71000,61.95300,-0.81%,3460740 +2023-06-15,63.62000,65.00000,63.58000,64.74000,62.95400,1.62%,3143654 +2023-06-16,64.49000,65.57500,64.29000,65.08000,63.28500,0.53%,5839550 +2023-06-20,65.00000,65.33000,64.41000,64.64000,62.85700,-0.68%,2253602 +2023-06-21,64.39000,64.49000,63.14000,63.18000,61.43700,-2.26%,3800554 +2023-06-22,62.61000,62.75000,61.23000,62.60000,60.87300,-0.92%,4184419 +2023-06-23,61.89000,62.31000,61.39000,62.04000,60.32900,-0.89%,9775176 +2023-06-26,62.04000,62.69000,61.93000,62.46000,60.73700,0.68%,3074160 +2023-06-27,62.89000,63.52000,62.28000,63.13000,61.38900,1.07%,5106928 +2023-06-28,63.09000,63.99000,63.09000,63.37000,61.62200,0.38%,4163404 +2023-06-29,63.25000,64.56000,63.18000,64.54000,62.76000,1.85%,2180808 +2023-06-30,65.10000,65.55000,65.01000,65.28000,63.47900,1.15%,2832766 +2023-07-03,64.85000,65.56000,64.64000,65.56000,63.75200,0.43%,1207230 +2023-07-05,65.09000,65.95000,64.70000,65.53000,63.72200,-0.05%,2467784 +2023-07-06,65.00000,65.05000,64.11000,64.71000,62.92500,-1.25%,1680528 +2023-07-07,64.67000,65.71000,64.53500,65.34000,63.53800,0.97%,2920290 +2023-07-10,65.31000,66.95000,65.26000,66.64000,64.80200,1.99%,3311769 +2023-07-11,66.77000,67.35000,66.71000,67.18000,65.32700,0.81%,2478530 +2023-07-12,67.70000,67.99000,66.90000,67.17000,65.31700,-0.01%,2569869 +2023-07-13,67.26000,67.96000,67.14500,67.69000,65.82300,0.77%,2657113 +2023-07-14,67.69000,68.64000,67.64000,68.60000,66.70800,1.34%,3175664 +2023-07-17,68.49000,68.90000,68.20000,68.44000,66.55200,-0.23%,5452677 +2023-07-18,68.53000,69.36000,68.50000,69.17000,67.26200,1.07%,3338528 +2023-07-19,69.23000,69.57000,68.57000,69.09000,67.18400,-0.12%,2897360 +2023-07-20,67.50000,67.63000,65.83000,66.76000,64.91900,-3.37%,4483572 +2023-07-21,67.12000,67.49000,66.64000,66.81000,64.96700,0.07%,9160420 +2023-07-24,66.90000,67.82000,66.87500,67.45000,65.58900,0.96%,4511171 +2023-07-25,67.39000,68.15000,67.34000,67.84000,65.96900,0.58%,1587955 +2023-07-26,67.59000,67.93000,67.16000,67.76000,65.89100,-0.12%,2298077 +2023-07-27,68.43000,68.43000,65.99000,66.29000,64.46100,-2.17%,3297393 +2023-07-28,66.50000,66.78000,65.26000,65.76000,63.94600,-0.80%,4911051 +2023-07-31,65.67000,66.22000,65.65000,66.03000,64.20900,0.41%,3111838 +2023-08-01,65.77000,65.97000,65.15000,65.85000,64.03400,-0.27%,2689224 +2023-08-02,65.44000,65.69000,64.68000,65.34000,63.53800,-0.77%,4794306 +2023-08-03,70.00000,71.86000,68.37000,70.47000,68.52600,7.85%,10688008 +2023-08-04,70.83000,71.75000,70.53000,71.00000,69.04200,0.75%,6268177 +2023-08-07,71.50000,72.70500,71.08000,71.33000,69.36200,0.46%,3858281 +2023-08-08,70.72000,70.93000,69.74000,70.26000,68.32200,-1.50%,5515900 +2023-08-09,70.38000,70.46000,69.31000,69.94000,68.01100,-0.46%,3250700 +2023-08-10,70.62000,71.43000,70.24900,71.08000,69.11900,1.63%,4131045 +2023-08-11,70.60000,70.72500,69.99000,70.08000,68.14700,-1.41%,2788843 +2023-08-14,69.86000,71.16500,69.86000,71.10000,69.13900,1.46%,3620928 +2023-08-15,70.90000,70.95000,69.13000,69.38000,67.46600,-2.42%,5545685 +2023-08-16,69.31000,70.01500,69.19000,69.23000,67.32000,-0.22%,3636913 +2023-08-17,69.31000,70.01000,68.89000,69.08000,67.17500,-0.22%,3302772 +2023-08-18,68.30000,68.96000,68.16000,68.80000,67.18400,-0.41%,2924605 +2023-08-21,68.71000,69.02000,68.35000,68.76000,67.14500,-0.06%,3585022 +2023-08-22,69.37000,69.84900,69.00000,69.59000,67.95600,1.21%,3473617 +2023-08-23,69.91000,70.65500,69.74000,70.46000,68.80500,1.25%,3031769 +2023-08-24,70.29000,70.95000,70.02000,70.03000,68.38500,-0.61%,2520116 +2023-08-25,70.36000,70.78000,69.32000,70.06000,68.41500,0.04%,2031625 +2023-08-28,70.21000,70.96000,70.21000,70.62000,68.96100,0.80%,2078147 +2023-08-29,70.78000,71.42000,70.38000,71.40000,69.72300,1.10%,2323057 +2023-08-30,71.40000,71.72000,71.18500,71.49000,69.81100,0.13%,2058075 +2023-08-31,71.50000,71.85000,71.39000,71.61000,69.92800,0.17%,2329309 +2023-09-01,72.00000,72.36300,71.43500,71.73000,70.04500,0.17%,1744051 +2023-09-05,71.67000,71.72000,70.95000,70.97000,69.30300,-1.06%,2186973 +2023-09-06,70.85000,71.69000,70.75000,71.30000,69.62600,0.46%,1900931 +2023-09-07,71.08000,71.38000,70.77000,71.25000,69.57700,-0.07%,2328356 +2023-09-08,71.38000,71.73000,71.09000,71.34000,69.66500,0.13%,1823346 +2023-09-11,71.64000,71.91000,70.94000,71.33000,69.65500,-0.01%,1794357 +2023-09-12,70.64000,71.09000,70.04000,70.13000,68.48300,-1.68%,2512046 +2023-09-13,70.24000,70.85000,70.07000,70.70000,69.04000,0.81%,2833264 +2023-09-14,71.00000,71.36000,70.66000,70.97000,69.30300,0.38%,2351165 +2023-09-15,70.80000,70.93000,69.88000,70.17000,68.52200,-1.13%,9871524 +2023-09-18,70.27000,70.93000,70.08500,70.22000,68.57100,0.07%,4789090 +2023-09-19,69.85000,70.19000,69.05000,70.09000,68.44400,-0.19%,5046527 +2023-09-20,70.30000,71.26000,69.48000,69.51000,67.87800,-0.83%,3550242 +2023-09-21,69.20000,69.92500,68.97000,69.21000,67.58500,-0.43%,2585033 +2023-09-22,69.18000,70.09700,68.99000,69.61000,67.97500,0.58%,2048358 +2023-09-25,69.40000,69.86000,69.24000,69.73000,68.09200,0.17%,3463792 +2023-09-26,69.62000,69.76000,68.37000,68.64000,67.02800,-1.56%,3122577 +2023-09-27,69.04000,69.04000,67.76000,68.20000,66.59800,-0.64%,3222031 +2023-09-28,67.21000,68.25000,67.07000,67.84000,66.24700,-0.53%,4173198 +2023-09-29,68.03000,68.41000,67.49000,67.74000,66.14900,-0.15%,2866281 +2023-10-02,67.52000,67.99000,67.21500,67.76000,66.16900,0.03%,3246500 +2023-10-03,67.38000,67.96000,66.97000,67.30000,65.71900,-0.68%,4139584 +2023-10-04,67.49000,67.64000,66.90000,67.54000,65.95400,0.36%,2714945 +2023-10-05,67.46000,67.77000,66.75000,67.70000,66.11000,0.24%,2193026 +2023-10-06,67.18500,68.17300,66.82000,67.84000,66.24700,0.21%,2171053 +2023-10-09,67.43000,68.37000,67.18000,68.18000,66.57900,0.50%,1584416 +2023-10-10,68.13000,68.50000,67.49000,67.86000,66.26600,-0.47%,3083837 +2023-10-11,68.13000,68.59500,68.03000,68.34000,66.73500,0.71%,2391166 +2023-10-12,68.21000,68.21000,65.70000,65.96000,64.41100,-3.48%,3144401 +2023-10-13,65.95000,66.39000,65.15000,65.78000,64.23500,-0.27%,3259185 +2023-10-16,66.10000,66.90000,65.95500,66.77000,65.20200,1.51%,5399811 +2023-10-17,66.56000,67.36000,66.40000,67.17000,65.59300,0.60%,2478810 +2023-10-18,66.80000,67.20000,65.83000,66.03000,64.47900,-1.70%,4496835 +2023-10-19,66.15000,66.35000,65.22000,65.44000,63.90300,-0.89%,2353065 +2023-10-20,66.46000,66.54000,65.68000,65.74000,64.19600,0.46%,2584701 +2023-10-23,65.69000,65.99500,64.94000,65.02000,63.49300,-1.10%,2193896 +2023-10-24,65.18000,65.80000,64.69500,65.15000,63.62000,0.20%,2988658 +2023-10-25,64.93000,65.03000,63.96500,64.09000,62.58500,-1.63%,2314415 +2023-10-26,64.08000,64.37000,63.32000,63.42000,61.93100,-1.05%,2812854 +2023-10-27,63.34000,63.80500,62.79000,63.30000,61.81300,-0.19%,2724320 +2023-10-30,63.67000,63.92000,63.20000,63.75000,62.25300,0.71%,2514320 +2023-10-31,63.93000,64.59000,63.93000,64.47000,62.95600,1.13%,3118905 +2023-11-01,64.39000,65.21000,64.16500,64.96000,63.43400,0.76%,5497382 +2023-11-02,62.60000,63.82000,62.14000,63.65000,62.15500,-2.02%,6856842 +2023-11-03,64.05000,66.92000,64.05000,66.27000,64.71400,4.12%,3849705 +2023-11-06,66.25000,66.47000,65.81000,66.28000,64.72300,0.02%,2452921 +2023-11-07,66.58000,66.58000,65.68500,65.77000,64.22500,-0.77%,3091945 +2023-11-08,65.94000,65.96000,65.27000,65.52000,63.98100,-0.38%,3563019 +2023-11-09,65.58000,65.65500,64.49000,64.65000,63.13200,-1.33%,3613386 +2023-11-10,64.94000,66.05000,64.76000,65.95000,64.40100,2.01%,2665931 +2023-11-13,65.77000,66.10000,65.34000,65.68000,64.13800,-0.41%,1937050 +2023-11-14,66.81000,67.54000,66.73000,67.38000,65.79800,2.59%,2698931 +2023-11-15,67.39000,68.78500,67.32000,68.41000,66.80300,1.53%,3046389 +2023-11-16,68.67000,69.32000,68.23000,68.48000,66.87200,0.10%,3152486 +2023-11-17,68.79000,69.73000,68.77500,69.53000,67.89700,1.53%,4257389 +2023-11-20,69.15000,70.02000,68.96000,69.80000,68.44400,0.39%,2404391 +2023-11-21,69.92000,70.49500,69.81000,70.25000,68.88500,0.64%,2375231 +2023-11-22,70.49000,71.26000,70.49000,70.88000,69.50300,0.90%,2432649 +2023-11-24,70.93000,71.49500,70.93000,71.17000,69.78700,0.41%,1410696 +2023-11-27,70.95000,71.30000,70.76000,70.77000,69.39500,-0.56%,2769476 +2023-11-28,70.70000,71.52000,70.70000,71.30000,69.91500,0.75%,2607377 +2023-11-29,71.60000,71.80000,69.89500,70.12000,68.75800,-1.65%,3521683 +2023-11-30,70.39000,70.52000,69.80000,70.38000,69.01300,0.37%,8254394 +2023-12-01,70.23000,70.87000,70.08000,70.82000,69.44400,0.63%,2672566 +2023-12-04,70.40000,71.48000,70.22000,71.16000,69.77800,0.48%,2405138 +2023-12-05,70.84000,71.04000,69.89000,70.13000,68.76800,-1.45%,2832947 +2023-12-06,70.40000,70.91000,70.04000,70.12000,68.75800,-0.01%,1798618 +2023-12-07,70.41000,70.55000,69.94000,70.42000,69.05200,0.43%,2748959 +2023-12-08,69.94000,70.55800,69.94000,70.33000,68.96400,-0.13%,1765269 +2023-12-11,70.54000,71.86000,70.41000,71.68000,70.28700,1.92%,4844258 +2023-12-12,71.75000,72.27000,71.51000,72.05000,70.65000,0.52%,2203049 +2023-12-13,72.24000,73.21000,71.72000,73.18000,71.75800,1.57%,5279329 +2023-12-14,73.80000,75.11000,73.66000,74.68000,73.22900,2.05%,6104954 +2023-12-15,75.20000,76.64000,75.00000,76.17000,74.69000,2.00%,9195762 +2023-12-18,76.25000,76.85000,75.65500,75.90000,74.42500,-0.35%,6026631 +2023-12-19,75.40000,75.93000,74.92000,75.43000,73.96500,-0.62%,5067319 +2023-12-20,75.35000,75.51500,74.02000,74.03000,72.59200,-1.86%,3271548 +2023-12-21,74.58000,74.77000,73.63000,74.16000,72.71900,0.18%,3214924 +2023-12-22,74.36000,75.22000,74.19000,75.15000,73.69000,1.33%,1972321 +2023-12-26,75.15000,75.51000,74.68000,75.47000,74.00400,0.43%,1801767 +2023-12-27,75.63000,75.72000,75.29500,75.60000,74.13100,0.17%,2176637 +2023-12-28,75.68000,76.10000,75.50000,75.84000,74.36700,0.32%,1440399 +2023-12-29,75.68000,75.87000,75.06000,75.53000,74.06300,-0.41%,1725299 +2024-01-02,75.28000,75.36000,73.99000,74.40000,72.95500,-1.50%,4277811 +2024-01-03,73.98000,74.29000,73.42000,73.67000,72.23900,-0.98%,3282391 +2024-01-04,73.78000,74.29000,73.50500,73.59000,72.16000,-0.11%,2100889 +2024-01-05,72.80000,73.47000,72.69000,72.84000,71.42500,-1.02%,2590196 +2024-01-08,73.00000,73.72000,72.74000,73.69000,72.25800,1.17%,2863227 +2024-01-09,73.10000,73.36000,72.77000,73.16000,71.73900,-0.72%,2632466 +2024-01-10,72.97000,73.63500,72.74000,73.35000,71.92500,0.26%,2562522 +2024-01-11,73.87000,74.92000,73.56000,74.88000,73.42500,2.09%,4454835 +2024-01-12,75.32000,78.42000,75.10000,77.97000,76.45500,4.13%,6351800 +2024-01-16,77.66000,77.81000,75.77000,76.20000,74.72000,-2.27%,3942511 +2024-01-17,75.75000,76.26000,75.24000,75.70000,74.22900,-0.66%,5570116 +2024-01-18,75.85000,76.68000,75.20000,75.66000,74.19000,-0.05%,4693541 +2024-01-19,75.71000,77.17000,75.60000,76.88000,75.38600,1.61%,7178358 +2024-01-22,77.18000,77.71000,77.08000,77.27000,75.76900,0.51%,2452820 +2024-01-23,77.52000,77.65000,76.83500,77.11000,75.61200,-0.21%,2263181 +2024-01-24,77.55000,77.55000,76.73000,76.95000,75.45500,-0.21%,3473244 +2024-01-25,77.79000,78.68000,77.79000,78.30000,76.77900,1.75%,5396738 +2024-01-26,78.56000,78.89000,77.04000,77.28000,75.77900,-1.30%,2481166 +2024-01-29,76.92000,78.13000,76.92000,77.87000,76.35700,0.76%,3223525 +2024-01-30,77.30000,77.93500,77.20000,77.60000,76.09200,-0.35%,3377883 +2024-01-31,77.65000,78.70000,76.97000,77.12000,75.62200,-0.62%,3316034 +2024-02-01,77.35000,77.95000,76.54000,77.88000,76.36700,0.99%,2530656 +2024-02-02,77.48000,78.20000,77.15000,77.89000,76.37700,0.01%,4500620 +2024-02-05,77.27000,77.75000,76.63000,77.59000,76.08300,-0.39%,2472472 +2024-02-06,77.83000,78.93000,77.76000,78.73000,77.20000,1.47%,6513053 +2024-02-07,75.64000,78.88000,75.42000,78.00000,76.48500,-0.93%,5302314 +2024-02-08,78.13000,78.66000,77.35500,78.30000,76.77900,0.38%,3173887 +2024-02-09,78.57000,78.57500,76.87000,77.10000,75.60200,-1.53%,5330044 +2024-02-12,76.74000,76.88000,75.54000,76.53000,75.04300,-0.74%,5249758 +2024-02-13,75.54000,76.07000,74.79000,75.50000,74.03300,-1.35%,3214905 +2024-02-14,75.91000,76.83000,75.79000,76.74000,75.24900,1.64%,2729580 +2024-02-15,77.14000,78.04000,77.09000,78.02000,76.50400,1.67%,4396265 +2024-02-16,77.52000,77.78000,76.86000,77.00000,75.79800,-1.31%,2125913 +2024-02-20,76.91000,77.39000,76.36000,76.74000,75.54200,-0.34%,4622046 +2024-02-21,76.25000,77.53000,76.12000,77.47000,76.26100,0.95%,3507726 +2024-02-22,78.40000,79.68000,78.12000,79.46000,78.22000,2.57%,3771510 +2024-02-23,79.60000,80.09000,79.42500,79.82000,78.57400,0.45%,3858286 +2024-02-26,79.58000,79.93500,78.95000,79.51000,78.26900,-0.39%,3442513 +2024-02-27,79.60000,79.79000,78.75000,79.14000,77.90500,-0.47%,1779672 +2024-02-28,78.94000,79.07800,78.23000,78.48000,77.25500,-0.83%,3095938 +2024-02-29,79.38000,79.70000,78.44000,79.02000,77.78700,0.69%,6272449 +2024-03-01,78.90000,79.52000,78.53000,78.61000,77.38300,-0.52%,4516472 +2024-03-04,78.51000,79.68000,78.48000,79.08000,77.84600,0.60%,7359988 +2024-03-05,78.63000,78.98000,77.54000,77.78000,76.56600,-1.64%,4556137 +2024-03-06,78.55000,78.95000,76.38000,76.69000,75.49300,-1.40%,6748864 +2024-03-07,77.05000,77.95900,77.05000,77.46000,76.25100,1.00%,4783778 +2024-03-08,77.19000,77.52500,76.59000,76.77000,75.57200,-0.89%,5061531 +2024-03-11,76.85000,77.31000,76.46000,76.96000,75.75900,0.25%,2826452 +2024-03-12,76.90000,77.42000,76.73000,77.09000,75.88700,0.17%,2504694 +2024-03-13,77.14000,77.37000,76.76000,77.02000,75.81800,-0.09%,3995620 +2024-03-14,76.95000,77.14000,75.88000,76.35000,75.15800,-0.87%,3510200 +2024-03-15,76.25000,76.57000,75.13000,75.33000,74.15400,-1.34%,6883398 +2024-03-18,75.87000,76.07000,75.01000,75.09000,73.91800,-0.32%,11544246 +2024-03-19,74.83000,75.37000,74.53000,74.65000,73.48500,-0.59%,7622527 +2024-03-20,74.47000,75.40000,73.93000,75.15000,73.97700,0.67%,6438605 +2024-03-21,73.48000,75.70000,72.41000,72.58000,71.44700,-3.42%,7625115 +2024-03-22,72.61000,72.62000,71.59500,71.90000,70.77800,-0.94%,5802299 +2024-03-25,72.00000,72.55500,71.79000,72.01000,70.88600,0.15%,4257488 +2024-03-26,72.25000,72.55000,71.91000,72.40000,71.27000,0.54%,5329761 +2024-03-27,72.91000,73.65000,72.91000,73.62000,72.47100,1.69%,2880997 +2024-03-28,73.40000,74.07000,73.14000,73.29000,72.14600,-0.45%,11104797 +2024-04-01,72.73000,72.74000,71.56000,71.75000,70.63000,-2.10%,5095274 +2024-04-02,71.52000,72.06000,71.40500,71.68000,70.56100,-0.10%,5553073 +2024-04-03,71.41000,72.39000,71.26000,71.84000,70.71900,0.22%,3748407 +2024-04-04,72.37000,72.81000,71.31000,71.61000,70.49200,-0.32%,3654604 +2024-04-05,71.50000,71.75000,71.07000,71.13000,70.02000,-0.67%,5175753 +2024-04-08,71.13000,71.55000,70.81000,71.06000,69.95100,-0.10%,4590863 +2024-04-09,71.00000,71.74800,70.99500,71.56000,70.44300,0.70%,3153188 +2024-04-10,71.00000,71.05000,69.70000,69.97000,68.87800,-2.22%,3221945 +2024-04-11,70.01000,70.90300,70.01000,70.57000,69.46900,0.86%,3799364 +2024-04-12,69.98000,70.03000,69.02000,69.26000,68.17900,-1.86%,2806107 +2024-04-15,70.02000,70.24000,68.37000,68.42000,67.35200,-1.21%,2953757 +2024-04-16,68.67000,68.82000,67.88000,67.93000,66.87000,-0.72%,2282421 +2024-04-17,68.42000,68.53000,67.49000,67.54000,66.48600,-0.57%,2538664 +2024-04-18,66.99000,68.00000,66.59500,67.13000,66.08200,-0.61%,4601958 +2024-04-19,67.30000,67.59500,66.98000,67.44000,66.38700,0.46%,4889491 +2024-04-22,67.82000,68.55000,67.36000,68.20000,67.13600,1.13%,3050894 +2024-04-23,68.09000,68.40000,67.55000,67.77000,66.71200,-0.63%,2819775 +2024-04-24,67.76000,67.96000,67.17000,67.52000,66.46600,-0.37%,4256078 +2024-04-25,67.15000,67.50000,66.20000,66.76000,65.71800,-1.13%,3460045 +2024-04-26,66.45000,67.20000,66.45000,66.94000,65.89500,0.27%,2818907 +2024-04-29,67.07000,67.89000,66.50000,66.53000,65.49200,-0.61%,5123147 +2024-04-30,66.22000,66.80000,65.56000,65.68000,64.65500,-1.28%,3858508 +2024-05-01,65.50000,66.26500,65.30000,65.37000,64.35000,-0.47%,4873783 +2024-05-02,67.40000,67.88000,65.56000,66.27000,65.23600,1.38%,8585800 +2024-05-03,66.68000,67.27000,66.16000,66.25000,65.21600,-0.03%,7399746 +2024-05-06,66.51000,66.96000,66.05000,66.42000,65.38300,0.26%,2343004 +2024-05-07,66.44000,67.71000,66.44000,67.66000,66.60400,1.87%,3086731 +2024-05-08,67.57000,67.89000,67.36000,67.72000,66.66300,0.09%,4578278 +2024-05-09,67.45000,67.63000,66.35000,66.80000,65.75700,-1.36%,2299435 +2024-05-10,66.71000,67.13000,66.67000,66.98000,65.93500,0.27%,4825236 +2024-05-13,67.47000,68.21000,67.32000,67.87000,66.81100,1.33%,3134754 +2024-05-14,68.04000,68.75000,67.57000,67.78000,66.72200,-0.13%,1893198 +2024-05-15,68.08000,69.06000,67.80000,68.86000,67.78500,1.59%,3329668 +2024-05-16,69.05000,70.72500,68.89000,70.33000,69.23200,2.13%,6126821 +2024-05-17,69.98000,70.18000,68.19000,68.76000,67.98200,-2.23%,4384856 +2024-05-20,69.01000,69.69000,68.75000,69.58000,68.79300,1.19%,2584528 +2024-05-21,69.32000,69.33000,68.52000,68.79000,68.01200,-1.14%,2704521 +2024-05-22,68.92000,69.31000,68.77000,69.05000,68.26900,0.38%,2961023 +2024-05-23,69.38000,69.66000,68.26000,68.47000,67.69500,-0.84%,2149925 +2024-05-24,68.47000,68.90800,68.25000,68.32000,67.54700,-0.22%,1860102 +2024-05-28,68.04000,68.23000,66.54000,66.86000,66.10400,-2.14%,2785421 +2024-05-29,66.40000,66.51000,66.06000,66.12000,65.37200,-1.11%,2365996 +2024-05-30,65.95000,66.00500,64.36000,64.78000,64.04700,-2.03%,5734721 +2024-05-31,64.78000,66.22000,64.36000,66.15000,65.40200,2.11%,4522990 +2024-06-03,66.15000,66.29000,65.10000,65.78000,65.03600,-0.56%,4379151 +2024-06-04,65.42000,65.99000,65.07000,65.35000,64.61100,-0.65%,2464681 +2024-06-05,65.54000,65.81500,65.06000,65.52000,64.77900,0.26%,1655195 +2024-06-06,65.48000,66.52000,65.34000,66.31000,65.56000,1.21%,5498466 +2024-06-07,66.19000,66.75000,65.82100,65.94000,65.19400,-0.56%,1460424 +2024-06-10,65.88000,67.37000,65.68000,67.25000,66.48900,1.99%,4143724 +2024-06-11,67.07000,67.21000,66.10000,66.97000,66.21200,-0.42%,2070168 +2024-06-12,67.13000,67.18000,65.85500,66.30000,65.55000,-1.00%,5382817 +2024-06-13,66.05000,66.05000,64.54700,64.61000,63.87900,-2.55%,2728808 +2024-06-14,64.55000,64.82000,63.92000,64.26000,63.53300,-0.54%,2579575 +2024-06-17,64.01000,65.70000,63.79000,65.52000,64.77900,1.96%,2956903 +2024-06-18,65.58000,66.16000,65.47500,65.81000,65.06600,0.44%,3406726 +2024-06-20,67.56000,68.58000,66.69000,68.14000,67.36900,3.54%,4226085 +2024-06-21,68.45000,68.81000,67.64000,68.34000,67.56700,0.29%,6627464 +2024-06-24,68.24000,69.20000,68.01000,68.68000,67.90300,0.50%,2461560 +2024-06-25,68.88000,69.69000,68.30000,68.90000,68.12100,0.32%,2775716 +2024-06-26,68.33000,68.68500,67.89000,68.30000,67.52700,-0.87%,4218354 +2024-06-27,68.12000,68.52000,67.55000,67.73000,66.96400,-0.83%,8942739 +2024-06-28,67.93000,68.35000,67.64000,68.00000,67.23100,0.40%,5939406 +2024-07-01,67.85000,68.19000,67.24000,67.74000,66.97400,-0.38%,2127083 +2024-07-02,67.77000,68.68500,67.70000,68.61000,67.83400,1.28%,5075376 +2024-07-03,68.64000,68.72500,68.19000,68.30000,67.52700,-0.45%,1230286 +2024-07-05,68.07000,68.19500,67.64500,68.00000,67.23100,-0.44%,1501187 +2024-07-08,67.82000,68.17000,67.22000,67.55000,66.78600,-0.66%,2264323 +2024-07-09,67.39000,67.69000,66.86000,66.89000,66.13300,-0.98%,2109555 +2024-07-10,66.93000,67.88000,66.55000,67.83000,67.06300,1.41%,3483334 +2024-07-11,67.88000,70.40000,67.88000,70.14000,69.34700,3.41%,6551363 +2024-07-12,70.38000,72.30500,70.36000,71.53000,70.72100,1.98%,6434877 +2024-07-15,71.16000,73.11000,71.07000,72.43000,71.61100,1.26%,2999237 +2024-07-16,72.92000,73.90000,72.73000,73.79000,72.95500,1.88%,2635157 +2024-07-17,73.77000,75.11900,73.66600,74.70000,73.85500,1.23%,3016421 +2024-07-18,74.70000,77.34000,74.58000,75.97000,75.11100,1.70%,5156736 +2024-07-19,75.41000,75.85000,74.08000,74.33000,73.48900,-2.16%,5069163 +2024-07-22,74.65000,75.19000,74.09000,75.16000,74.31000,1.12%,4135161 +2024-07-23,74.91000,74.91000,73.60000,73.89000,73.05400,-1.69%,5753074 +2024-07-24,73.78000,73.92000,72.39000,72.69000,71.86800,-1.62%,4094745 +2024-07-25,72.80000,74.38500,72.60000,73.21000,72.38200,0.72%,4982334 +2024-07-26,73.13000,74.97000,72.83000,74.57000,73.72600,1.86%,5127144 +2024-07-29,74.84000,74.84000,74.03000,74.54000,73.69700,-0.04%,4825412 +2024-07-30,74.82000,76.29000,74.51000,75.82000,74.96200,1.72%,7283789 +2024-07-31,76.31000,76.31000,75.12000,75.68000,74.82400,-0.18%,3860373 +2024-08-01,78.00000,80.27000,75.40000,76.31000,75.44700,0.83%,6668084 +2024-08-02,76.11000,76.11000,73.63000,74.00000,73.16300,-3.03%,4043723 +2024-08-05,73.18800,73.69000,71.55000,71.73000,70.91900,-3.07%,5956471 +2024-08-06,71.96000,73.92000,71.79000,72.65000,71.82800,1.28%,2664634 +2024-08-07,73.68000,74.39000,73.10000,73.17000,72.34200,0.72%,3887825 +2024-08-08,73.07000,74.25000,73.07000,73.73000,72.89600,0.77%,3796626 +2024-08-09,73.73000,74.58000,73.21000,74.42000,73.57800,0.94%,7783353 +2024-08-12,74.41000,74.62000,73.10000,73.14000,72.31300,-1.72%,3853340 +2024-08-13,73.34000,74.39000,73.34000,74.27000,73.43000,1.54%,2458504 +2024-08-14,73.86000,74.60000,73.86000,74.38000,73.53900,0.15%,1622806 +2024-08-15,75.00000,75.73000,74.68500,75.47000,74.61600,1.47%,2601763 +2024-08-16,75.64000,75.87900,75.08000,75.86000,75.00200,0.52%,2193733 +2024-08-19,75.86000,76.49000,75.73500,75.99000,75.13000,0.17%,2155253 +2024-08-20,75.70000,75.99000,75.35000,75.46000,74.90300,-0.70%,1686400 +2024-08-21,75.78000,76.72000,75.59000,76.62000,76.05400,1.54%,3225140 +2024-08-22,76.62000,76.93000,76.15000,76.27000,75.70700,-0.46%,1910780 +2024-08-23,76.62000,76.96000,76.20500,76.68000,76.11400,0.54%,1719600 +2024-08-26,77.13000,77.45000,76.69000,76.81000,76.24300,0.17%,2483339 +2024-08-27,76.64000,77.18000,76.50000,77.15000,76.58000,0.44%,4533900 +2024-08-28,77.29000,78.16500,76.67500,76.87000,76.30300,-0.36%,1990281 +2024-08-29,77.18000,77.53000,76.40000,77.14000,76.57100,0.35%,3347734 +2024-08-30,77.39000,77.87000,77.03000,77.77000,77.19600,0.82%,3383221 +2024-09-03,77.27000,78.05000,76.40000,76.77000,76.20300,-1.29%,3506751 +2024-09-04,76.64000,77.52000,76.50000,77.32000,76.74900,0.72%,2491280 +2024-09-05,77.32000,77.34000,76.55000,76.76000,76.19300,-0.72%,2774491 +2024-09-06,77.00000,77.50700,75.73000,75.84000,75.28000,-1.20%,2510411 +2024-09-09,76.25000,76.75000,76.08000,76.13000,75.56800,0.38%,3161532 +2024-09-10,76.53000,76.65000,75.92000,76.55000,75.98500,0.55%,1928215 +2024-09-11,76.35000,76.41000,74.76000,76.30000,75.73700,-0.33%,2580388 +2024-09-12,76.44000,76.73000,75.55000,76.31000,75.74700,0.01%,1996631 +2024-09-13,76.55000,77.31000,76.53000,77.21000,76.64000,1.18%,2371701 +2024-09-16,77.53000,77.91000,77.05000,77.87000,77.29500,0.85%,1946368 +2024-09-17,78.12000,78.27000,75.82700,76.22000,75.65700,-2.12%,2578828 +2024-09-18,75.86000,76.27000,75.19000,75.35000,74.79400,-1.14%,2043847 +2024-09-19,76.33000,76.53000,75.04000,75.20000,74.64500,-0.20%,3083580 +2024-09-20,75.22000,75.65000,74.79000,75.64000,75.08200,0.59%,5605193 +2024-09-23,75.78000,76.17000,75.27300,76.12000,75.55800,0.63%,6565607 +2024-09-24,76.23000,76.57000,76.01000,76.04000,75.47900,-0.11%,2670540 +2024-09-25,75.83000,76.44000,75.45000,75.53000,74.97200,-0.67%,1766934 +2024-09-26,77.23000,77.56000,76.80000,77.20000,76.63000,2.21%,3626619 +2024-09-27,77.47000,77.61000,76.67500,76.89000,76.32200,-0.40%,4426160 +2024-09-30,77.00000,77.30000,76.20000,77.18000,76.61000,0.38%,2665726 +2024-10-01,77.15000,77.40000,75.74000,76.09000,75.52800,-1.41%,2356561 +2024-10-02,75.79000,76.86000,75.61500,76.76000,76.19300,0.88%,3571139 +2024-10-03,76.48000,76.80000,76.02000,76.53000,75.96500,-0.30%,2587264 +2024-10-04,77.27000,77.75000,76.63000,77.14000,76.57100,0.80%,1528463 +2024-10-07,76.77000,76.82000,75.76000,76.00000,75.43900,-1.48%,1584986 +2024-10-08,76.19000,76.49000,75.39000,76.13000,75.56800,0.17%,2756884 +2024-10-09,76.08000,76.97500,76.08000,76.80000,76.23300,0.88%,1420102 +2024-10-10,76.26000,76.31500,74.27000,74.50000,73.95000,-2.99%,3545350 +2024-10-11,74.58000,76.07500,74.54000,75.94000,75.37900,1.93%,2800338 +2024-10-14,76.14000,76.83000,75.98500,76.77000,76.20300,1.09%,2025073 +2024-10-15,76.94000,77.72000,76.65000,77.38000,76.80900,0.79%,3863690 +2024-10-16,77.48000,77.81000,77.27000,77.60000,77.02700,0.28%,2351982 +2024-10-17,77.61000,78.00000,76.88000,77.74000,77.16600,0.18%,2012468 +2024-10-18,77.74000,78.05000,77.34000,78.00000,77.42400,0.33%,3058473 +2024-10-21,77.76000,77.97000,76.76000,76.87000,76.30300,-1.45%,1884362 +2024-10-22,76.63000,76.76000,75.65600,75.82000,75.26000,-1.37%,1866621 +2024-10-23,75.64000,76.25000,75.41000,76.07000,75.50800,0.33%,2083667 +2024-10-24,76.23000,76.42000,74.69000,74.86000,74.30700,-1.59%,6106696 +2024-10-25,75.19000,75.53000,74.62500,74.82000,74.26800,-0.05%,4909115 +2024-10-28,75.41000,75.85000,74.82500,74.98000,74.42700,0.21%,3441501 +2024-10-29,74.86000,75.93000,74.56000,75.52000,74.96300,0.72%,4021036 +2024-10-30,74.78000,75.40000,74.27000,74.35000,73.80100,-1.55%,3266602 +2024-10-31,77.83000,78.00000,74.57000,74.59000,74.03900,0.32%,6074385 +2024-11-01,74.39000,74.91000,73.11000,74.61000,74.05900,0.03%,4101237 +2024-11-04,74.46000,75.30000,74.28000,74.90000,74.34700,0.39%,4665059 +2024-11-05,75.08000,76.07000,74.92000,75.39000,74.83300,0.65%,2671464 +2024-11-06,78.02000,79.43000,77.48000,79.40000,78.81400,5.32%,4233001 +2024-11-07,79.50000,81.53000,79.40000,81.36000,80.75900,2.47%,5172875 +2024-11-08,81.36000,81.75000,80.15000,80.31000,79.71700,-1.29%,3994358 +2024-11-11,80.57000,82.19000,80.54500,81.50000,80.89800,1.48%,1947106 +2024-11-12,81.47000,81.93000,81.26000,81.74000,81.13700,0.29%,1910657 +2024-11-13,81.67000,82.41000,81.27000,82.32000,81.71200,0.71%,4839091 +2024-11-14,81.94000,82.27000,80.66400,80.77000,80.17400,-1.88%,3264884 +2024-11-15,80.50000,80.52000,77.08000,77.11000,76.54100,-4.53%,5411813 +2024-11-18,77.22000,77.85000,76.83000,76.87000,76.30300,-0.31%,4412625 +2024-11-19,75.90000,76.62500,75.16000,76.32000,76.05400,-0.72%,5078792 +2024-11-20,76.17000,77.60000,76.13000,77.57000,77.30000,1.64%,4883308 +2024-11-21,77.80000,79.05000,77.39000,78.86000,78.58600,1.66%,5436374 +2024-11-22,78.93000,80.03000,78.76000,79.54000,79.26300,0.86%,2720763 +2024-11-25,80.30000,80.82000,80.02000,80.63000,80.34900,1.37%,3074258 +2024-11-26,80.74000,81.16000,79.71000,81.06000,80.77800,0.53%,2828873 +2024-11-27,80.86000,80.98000,80.01000,80.75000,80.46900,-0.38%,1456422 +2024-11-29,80.62000,80.98000,80.21000,80.49000,80.21000,-0.32%,1399472 +2024-12-02,80.19000,81.02000,79.97000,80.82000,80.53900,0.41%,2984028 +2024-12-03,80.19000,80.58000,79.60000,79.98000,79.70200,-1.04%,2372616 +2024-12-04,80.40000,80.82000,80.20000,80.58000,80.30000,0.75%,1914806 +2024-12-05,80.26000,80.92000,80.13000,80.73000,80.44900,0.19%,1822976 +2024-12-06,81.23000,81.40000,80.86000,81.14500,80.86300,0.51%,2657043 +2024-12-09,81.00000,81.49000,80.50000,80.64000,80.35900,-0.62%,2639593 +2024-12-10,80.15000,80.84500,79.38000,80.06000,79.78100,-0.72%,2456741 +2024-12-11,80.59000,81.82000,80.31500,81.25000,80.96700,1.49%,2150620 +2024-12-12,81.07000,81.60000,80.33000,80.37000,80.09000,-1.08%,1869410 +2024-12-13,80.04700,80.65000,79.49000,80.06000,79.78100,-0.39%,2698680 +2024-12-16,80.34000,80.96500,79.85000,80.70000,80.41900,0.80%,2587124 +2024-12-17,81.32000,82.46000,80.87000,81.03000,80.74800,0.41%,3368519 +2024-12-18,80.67500,81.70500,78.24000,78.26000,77.98800,-3.42%,2771837 +2024-12-19,78.64000,80.08000,78.64000,79.49000,79.21300,1.57%,3391375 +2024-12-20,78.78000,80.27000,78.33000,79.23000,78.95400,-0.33%,5945875 +2024-12-23,78.76000,79.43000,78.61000,79.00000,78.72500,-0.29%,2526595 +2024-12-24,78.88000,79.52000,78.65000,79.49000,79.21300,0.62%,917247 +2024-12-26,79.18000,80.07000,79.03000,79.89000,79.61200,0.50%,1639812 +2024-12-27,79.22000,80.12000,78.58000,79.20000,78.92400,-0.86%,1962412 +2024-12-30,78.45000,78.60000,75.63000,76.75000,76.48300,-3.09%,3209168 +2024-12-31,77.00000,77.35000,76.34000,76.90000,76.63200,0.20%,2039863 +2025-01-02,77.48000,77.86000,76.18000,76.41000,76.14400,-0.64%,2196010 +2025-01-03,76.86000,77.20000,75.72000,76.38000,76.11400,-0.04%,2570720 +2025-01-06,76.24000,77.22000,75.64500,75.91000,75.64600,-0.62%,3248855 +2025-01-07,75.79000,76.79000,75.29000,75.62000,75.35700,-0.38%,1860354 +2025-01-08,75.62000,76.07000,74.78000,76.02000,75.75500,0.53%,2407540 +2025-01-10,75.20000,76.62200,75.20000,75.32000,75.05800,-0.92%,2985682 +2025-01-13,74.98000,76.80000,74.58500,76.68000,76.41300,1.81%,3192125 +2025-01-14,76.54000,77.64500,76.43000,77.17000,76.90100,0.64%,2940931 +2025-01-15,78.01000,78.14000,76.93000,77.78000,77.50900,0.79%,2119644 +2025-01-16,77.40000,77.63500,76.26000,77.43000,77.16100,-0.45%,2995064 +2025-01-17,78.69000,78.70000,77.24000,77.81000,77.53900,0.49%,3580361 +2025-01-21,78.03000,78.87000,77.54500,78.45000,78.17700,0.82%,3385174 +2025-01-22,78.30000,79.10500,77.84000,79.05000,78.77500,0.76%,2562426 +2025-01-23,79.02000,79.94000,78.42000,79.68000,79.40300,0.80%,2182568 +2025-01-24,79.50000,80.38000,79.41000,80.05000,79.77100,0.46%,1257359 +2025-01-27,79.50000,81.33500,79.36000,81.12000,80.83800,1.34%,3127750 +2025-01-28,80.75000,81.37000,80.04000,80.96000,80.67800,-0.20%,2555672 +2025-01-29,81.05000,81.69000,80.77000,81.19000,80.90700,0.28%,1662775 +2025-01-30,82.00000,83.47000,81.79000,82.76000,82.47200,1.93%,4444109 +2025-01-31,82.84000,83.40200,82.49000,82.61000,82.32300,-0.18%,2647764 +2025-02-03,81.96000,83.32000,81.44000,82.90000,82.61200,0.35%,3389303 +2025-02-04,82.39000,83.97000,82.39000,83.54000,83.24900,0.77%,3640573 +2025-02-05,81.84000,83.87000,81.84000,83.60000,83.30900,0.07%,4785703 +2025-02-06,84.19000,87.61000,83.35000,87.09000,86.78700,4.17%,6345097 +2025-02-07,87.28000,87.34500,85.79500,86.20000,85.90000,-1.02%,3909315 +2025-02-10,87.02000,87.45000,86.31000,86.96000,86.65700,0.88%,4727723 +2025-02-11,86.79000,88.05500,86.56000,87.87000,87.56400,1.05%,3192571 +2025-02-12,86.93000,88.40000,86.88000,88.08000,87.77300,0.24%,2869763 +2025-02-13,88.30000,89.63000,87.76500,89.58000,89.26800,1.70%,2543236 +2025-02-14,89.84000,90.82000,89.34000,90.70000,90.38400,1.25%,4369977 +2025-02-18,89.85400,90.00000,88.04000,88.77000,88.77000,-2.13%,7779098 +2025-02-19,88.25000,88.51500,87.54000,88.43000,88.43000,-0.38%,2759363 +2025-02-20,88.12500,88.12500,86.94000,87.54000,87.54000,-1.01%,2911176 +2025-02-21,87.54000,87.54000,84.74000,84.87000,84.87000,-3.05%,6337016 +2025-02-24,85.45000,85.45000,84.41000,84.55000,84.55000,-0.38%,8623641 +2025-02-25,84.33500,85.10000,83.88000,84.84000,84.84000,0.34%,3506863 +2025-02-26,84.60000,85.17000,83.93000,84.15000,84.15000,-0.81%,2622312 +2025-02-27,84.20000,84.90000,83.92000,83.99000,83.99000,-0.19%,4637229 +2025-02-28,84.24000,84.45000,82.34000,83.33000,83.33000,-0.79%,5554414 +2025-03-03,83.84000,84.33600,82.95000,83.51000,83.51000,0.22%,3099502 +2025-03-04,83.48000,84.50000,82.63000,83.74000,83.74000,0.28%,5145463 +2025-03-05,83.50000,84.61000,83.15000,84.28500,84.28500,0.65%,3245211 +2025-03-06,84.04000,84.14000,82.70500,83.56000,83.56000,-0.86%,3732893 +2025-03-07,82.66000,83.58500,81.59500,83.23000,83.23000,-0.39%,5747969 +2025-03-10,83.41000,87.03000,83.03000,84.00000,84.00000,0.93%,9930012 +2025-03-11,83.53000,83.77800,81.90000,82.47000,82.47000,-1.82%,4363581 +2025-03-12,82.06000,82.19000,79.13500,79.49500,79.49500,-3.61%,4800996 +2025-03-13,79.38000,79.64500,77.79000,78.34000,78.34000,-1.45%,3601145 +2025-03-14,78.95000,79.26000,78.10000,79.12000,79.12000,1.00%,3753975 +2025-03-17,78.99000,80.53000,78.77000,80.02000,80.02000,1.14%,2862475 +2025-03-18,80.00000,80.00000,78.78500,79.58000,79.58000,-0.55%,2584212 +2025-03-19,79.84000,80.26000,79.13000,79.66000,79.66000,0.10%,3561988 +2025-03-20,78.05000,78.25000,76.27500,77.21000,77.21000,-3.08%,5402213 +2025-03-21,76.41000,76.95000,75.50000,76.42000,76.42000,-1.02%,9461273 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/DAY-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/DAY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..c6c6f38b1f11d492a639dec935d603137760ec70 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/DAY-history.csv @@ -0,0 +1,1736 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2018-04-27,30.95000,31.50000,29.68000,30.52000,30.52000,-2.21%,1744866 +2018-04-30,30.76000,32.00000,30.21000,31.58000,31.58000,3.47%,638939 +2018-05-01,31.42000,32.40000,31.26000,31.48000,31.48000,-0.32%,858596 +2018-05-02,31.48000,33.65000,31.48000,32.75000,32.75000,4.03%,845513 +2018-05-03,32.63000,34.43000,32.53000,33.79000,33.79000,3.18%,1807868 +2018-05-04,33.88000,34.89000,33.80000,34.09000,34.09000,0.89%,679622 +2018-05-07,34.09000,34.70000,33.90000,33.99000,33.99000,-0.29%,325618 +2018-05-08,34.48000,34.77000,32.46000,32.95000,32.95000,-3.06%,413943 +2018-05-09,33.13000,34.25000,33.04500,33.47000,33.47000,1.58%,466652 +2018-05-10,33.59000,33.87000,32.83000,33.13000,33.13000,-1.02%,731641 +2018-05-11,33.32000,34.63000,33.16500,34.38000,34.38000,3.77%,241875 +2018-05-14,34.50000,37.13000,33.36000,36.48000,36.48000,6.11%,868316 +2018-05-15,36.61000,37.30500,36.46000,36.95000,36.95000,1.29%,565839 +2018-05-16,37.41000,37.41000,35.74000,37.20000,37.20000,0.68%,219216 +2018-05-17,37.20000,38.41000,36.66000,38.33000,38.33000,3.04%,826669 +2018-05-18,38.44000,38.87000,36.52000,36.82000,36.82000,-3.94%,615850 +2018-05-21,36.43000,36.62000,34.79800,35.16000,35.16000,-4.51%,909271 +2018-05-22,35.08000,35.92000,33.20000,34.32000,34.32000,-2.39%,335543 +2018-05-23,34.14000,34.50000,33.76000,33.97000,33.97000,-1.02%,405300 +2018-05-24,34.11000,34.31000,33.52700,33.71000,33.71000,-0.77%,397134 +2018-05-25,33.57000,33.87000,33.22000,33.60000,33.60000,-0.33%,256911 +2018-05-29,33.40000,34.34000,33.00000,34.24000,34.24000,1.90%,218090 +2018-05-30,34.23000,34.75000,33.79000,34.67000,34.67000,1.26%,546050 +2018-05-31,34.63000,34.99800,34.28000,34.52000,34.52000,-0.43%,361000 +2018-06-01,35.01000,35.01000,34.01000,34.53000,34.53000,0.03%,414431 +2018-06-04,34.44000,36.26000,34.39000,35.96000,35.96000,4.14%,521246 +2018-06-05,35.97000,36.68000,35.95000,36.35000,36.35000,1.08%,319368 +2018-06-06,36.56000,38.64000,36.56000,38.16000,38.16000,4.98%,307177 +2018-06-07,38.27000,38.85000,36.68000,37.11000,37.11000,-2.75%,782482 +2018-06-08,36.47000,37.65000,35.95000,37.40000,37.40000,0.78%,666155 +2018-06-11,37.83000,38.23000,36.27000,36.49000,36.49000,-2.43%,408473 +2018-06-12,36.48000,37.82000,36.39000,37.62000,37.62000,3.10%,508287 +2018-06-13,37.53000,37.83000,37.22600,37.66000,37.66000,0.11%,641239 +2018-06-14,37.46000,41.02000,35.40000,38.19000,38.19000,1.41%,1771669 +2018-06-15,38.15000,38.86000,37.26000,38.45000,38.45000,0.68%,1402687 +2018-06-18,38.36000,42.46000,38.34000,39.78000,39.78000,3.46%,1646109 +2018-06-19,39.26000,39.62000,37.00000,37.20000,37.20000,-6.49%,602338 +2018-06-20,37.32000,38.24500,36.99000,37.01000,37.01000,-0.51%,409376 +2018-06-21,36.85000,37.48000,36.40000,36.55000,36.55000,-1.24%,549878 +2018-06-22,36.51000,36.70000,35.70000,35.75000,35.75000,-2.19%,1893289 +2018-06-25,35.67000,35.67000,34.70000,34.82000,34.82000,-2.60%,458834 +2018-06-26,34.99000,35.47000,34.74000,35.03000,35.03000,0.60%,405719 +2018-06-27,35.00000,35.00000,34.27000,34.33000,34.33000,-2.00%,678143 +2018-06-28,34.21000,34.26500,33.61000,34.04000,34.04000,-0.84%,377998 +2018-06-29,33.87000,34.12000,33.14000,33.19000,33.19000,-2.50%,459068 +2018-07-02,33.18000,33.27500,32.03000,32.82000,32.82000,-1.11%,507918 +2018-07-03,32.83000,33.49000,32.40000,33.38000,33.38000,1.71%,384542 +2018-07-05,34.32000,34.50000,32.90000,33.93000,33.93000,1.65%,583540 +2018-07-06,34.11000,34.45000,33.67000,33.85000,33.85000,-0.24%,350649 +2018-07-09,33.84000,34.18000,32.87000,32.92000,32.92000,-2.75%,290731 +2018-07-10,32.73000,33.24000,32.24000,33.12000,33.12000,0.61%,822035 +2018-07-11,33.02000,33.20000,32.47000,32.58000,32.58000,-1.63%,299956 +2018-07-12,32.70000,34.55000,32.34000,34.48000,34.48000,5.83%,368294 +2018-07-13,34.40000,35.50000,34.19200,34.66000,34.66000,0.52%,293046 +2018-07-16,34.52000,35.33000,34.52000,35.12000,35.12000,1.33%,166153 +2018-07-17,34.88000,35.56000,34.75000,34.89000,34.89000,-0.65%,141405 +2018-07-18,34.81000,34.96000,34.51000,34.90000,34.90000,0.03%,206382 +2018-07-19,34.90000,35.27000,34.57000,34.84000,34.84000,-0.17%,128820 +2018-07-20,34.80000,35.75000,34.66000,35.03000,35.03000,0.55%,171808 +2018-07-23,34.87000,35.40000,34.58000,35.06000,35.06000,0.09%,122673 +2018-07-24,35.34000,35.72000,34.10500,34.96000,34.96000,-0.29%,315562 +2018-07-25,34.90000,35.22000,34.58000,34.72000,34.72000,-0.69%,131291 +2018-07-26,34.56000,34.99500,34.08000,34.92000,34.92000,0.58%,66990 +2018-07-27,35.09000,35.12500,33.78300,34.02000,34.02000,-2.58%,306367 +2018-07-30,33.79000,34.09000,31.52000,32.08000,32.08000,-5.70%,373422 +2018-07-31,32.28000,33.22000,31.63500,32.76000,32.76000,2.12%,196453 +2018-08-01,33.00000,34.27000,33.00000,33.57000,33.57000,2.47%,295308 +2018-08-02,33.44000,34.89000,33.13500,34.81000,34.81000,3.69%,198752 +2018-08-03,34.83000,35.58000,34.52000,35.50000,35.50000,1.98%,197869 +2018-08-06,35.81000,37.33000,35.61000,37.23000,37.23000,4.87%,250109 +2018-08-07,37.39000,37.85000,37.15000,37.24000,37.24000,0.03%,279365 +2018-08-08,37.18000,38.05000,36.21000,37.64000,37.64000,1.07%,749201 +2018-08-09,37.67000,37.67000,32.76000,33.51000,33.51000,-10.97%,1810074 +2018-08-10,34.65000,35.65000,33.65000,35.19000,35.19000,5.01%,821798 +2018-08-13,35.07000,35.99000,32.55300,34.39000,34.39000,-2.27%,1609862 +2018-08-14,34.53000,35.80000,34.00000,34.53000,34.53000,0.41%,398858 +2018-08-15,34.10000,34.46000,33.62000,33.84000,33.84000,-2.00%,214321 +2018-08-16,34.00000,35.13000,33.56000,34.75000,34.75000,2.69%,361631 +2018-08-17,34.56000,35.01000,33.94000,34.07000,34.07000,-1.96%,314477 +2018-08-20,34.19000,34.65000,33.49000,34.04000,34.04000,-0.09%,229377 +2018-08-21,34.45000,35.16500,34.15000,34.74000,34.74000,2.06%,241978 +2018-08-22,34.72000,35.66000,34.69000,35.35000,35.35000,1.76%,279133 +2018-08-23,35.31000,36.65000,35.30000,35.98000,35.98000,1.78%,265266 +2018-08-24,35.96000,37.97000,35.96000,37.84000,37.84000,5.17%,468272 +2018-08-27,38.19000,38.59000,37.88000,38.45000,38.45000,1.61%,358592 +2018-08-28,38.31000,39.35000,37.97000,38.65000,38.65000,0.52%,272564 +2018-08-29,38.83000,39.08000,38.26000,38.29000,38.29000,-0.93%,125524 +2018-08-30,37.87000,38.95000,37.75000,38.56000,38.56000,0.71%,105042 +2018-08-31,38.64000,38.83000,38.19000,38.50000,38.50000,-0.16%,108183 +2018-09-04,38.34000,39.30000,38.09000,38.63000,38.63000,0.34%,285389 +2018-09-05,38.46000,38.49000,36.80000,37.00000,37.00000,-4.22%,238780 +2018-09-06,37.16000,37.68000,36.07000,37.51000,37.51000,1.38%,110915 +2018-09-07,37.42000,38.80500,36.70000,37.72000,37.72000,0.56%,211668 +2018-09-10,37.76000,38.65000,37.42000,37.53000,37.53000,-0.50%,206807 +2018-09-11,37.52000,37.85500,37.16100,37.38000,37.38000,-0.40%,147648 +2018-09-12,37.42000,37.54000,36.46000,36.54000,36.54000,-2.25%,201796 +2018-09-13,36.80000,37.87000,36.80000,37.18000,37.18000,1.75%,199857 +2018-09-14,37.36000,41.85000,37.36000,41.45000,41.45000,11.48%,1558700 +2018-09-17,41.37000,44.19000,41.00000,43.75000,43.75000,5.55%,1232064 +2018-09-18,43.36000,44.96800,43.06000,44.00000,44.00000,0.57%,1907184 +2018-09-19,44.25000,44.98000,42.85000,43.42000,43.42000,-1.32%,682682 +2018-09-20,43.99000,44.30000,41.92000,43.01000,43.01000,-0.94%,679262 +2018-09-21,43.12000,43.38900,41.83000,42.01000,42.01000,-2.33%,569028 +2018-09-24,41.86000,42.66900,41.49900,42.31000,42.31000,0.71%,222905 +2018-09-25,42.30000,43.00000,40.84000,41.15000,41.15000,-2.74%,331440 +2018-09-26,41.10000,41.87000,40.76300,40.96000,40.96000,-0.46%,561636 +2018-09-27,41.10000,42.32000,40.83400,41.79000,41.79000,2.03%,339885 +2018-09-28,41.69000,42.09000,40.98500,42.03000,42.03000,0.57%,410419 +2018-10-01,42.50000,44.03000,42.35500,43.00000,43.00000,2.31%,731877 +2018-10-02,43.00000,43.33000,42.56500,43.00000,43.00000,,979826 +2018-10-03,43.09000,44.45000,42.57000,44.29000,44.29000,3.00%,1047095 +2018-10-04,44.24000,44.24000,41.70000,42.06000,42.06000,-5.03%,722591 +2018-10-05,42.00000,42.18000,39.09000,40.28000,40.28000,-4.23%,1168489 +2018-10-08,39.83000,40.52500,38.92000,40.22000,40.22000,-0.15%,520057 +2018-10-09,40.00000,41.33000,38.49000,38.78000,38.78000,-3.58%,708729 +2018-10-10,38.56000,38.67000,35.42000,35.70000,35.70000,-7.94%,1016215 +2018-10-11,35.70000,36.73000,35.25000,35.70000,35.70000,,728409 +2018-10-12,36.39000,37.49000,35.85500,36.22000,36.22000,1.46%,386671 +2018-10-15,36.10000,37.39000,35.88000,37.06000,37.06000,2.32%,441269 +2018-10-16,37.67000,39.00000,36.69000,38.47000,38.47000,3.80%,590183 +2018-10-17,38.82000,39.00000,36.06000,37.62000,37.62000,-2.21%,723876 +2018-10-18,37.49000,37.63000,35.72000,36.26000,36.26000,-3.62%,610536 +2018-10-19,36.40000,37.73000,35.76500,36.27000,36.27000,0.03%,362079 +2018-10-22,36.27000,37.74000,35.87000,37.19000,37.19000,2.54%,541070 +2018-10-23,36.60000,36.98000,35.84000,36.25000,36.25000,-2.53%,1256117 +2018-10-24,35.94000,37.04700,35.75000,35.83000,35.83000,-1.16%,967011 +2018-10-25,36.01000,36.83000,35.68000,36.78000,36.78000,2.65%,596401 +2018-10-26,36.09000,37.29000,35.80500,36.40000,36.40000,-1.03%,869422 +2018-10-29,36.70000,39.02000,34.15000,35.68000,35.68000,-1.98%,2103026 +2018-10-30,35.43000,37.36000,34.90000,36.47000,36.47000,2.21%,1341940 +2018-10-31,36.90000,38.23000,36.60000,37.97000,37.97000,4.11%,1038791 +2018-11-01,38.23000,38.94000,37.75000,38.73000,38.73000,2.00%,776261 +2018-11-02,39.00000,39.50400,37.81000,38.00000,38.00000,-1.88%,707793 +2018-11-05,38.29000,38.55000,37.45000,38.03000,38.03000,0.08%,599781 +2018-11-06,37.95000,39.51000,37.63000,38.00000,38.00000,-0.08%,891307 +2018-11-07,38.58000,39.94000,38.43500,39.25000,39.25000,3.29%,1220019 +2018-11-08,39.18000,40.00000,38.77000,39.37000,39.37000,0.31%,675010 +2018-11-09,38.80000,39.64000,38.66000,39.16000,39.16000,-0.53%,699373 +2018-11-12,38.00000,38.25000,36.34000,36.51000,36.51000,-6.77%,1029324 +2018-11-13,36.24000,37.01500,35.11000,36.17000,36.17000,-0.93%,1388740 +2018-11-14,36.61000,36.95000,35.90000,36.28000,36.28000,0.30%,4946528 +2018-11-15,36.42000,37.49000,36.28000,37.30000,37.30000,2.81%,1134989 +2018-11-16,37.00000,39.26000,36.76200,38.96000,38.96000,4.45%,1465666 +2018-11-19,38.66000,39.25000,34.83000,35.64000,35.64000,-8.52%,1867421 +2018-11-20,35.01000,36.52000,33.89100,36.08000,36.08000,1.23%,1764908 +2018-11-21,36.71000,37.43000,36.13000,36.34000,36.34000,0.72%,1137934 +2018-11-23,36.23000,37.57000,35.60000,37.04000,37.04000,1.93%,790134 +2018-11-26,37.26000,38.88000,37.26000,38.47000,38.47000,3.86%,653665 +2018-11-27,38.33000,39.21000,37.89000,38.39000,38.39000,-0.21%,282243 +2018-11-28,38.75000,39.82000,37.57000,39.75000,39.75000,3.54%,590045 +2018-11-29,39.43000,40.48000,39.27000,40.02000,40.02000,0.68%,1225867 +2018-11-30,40.21000,40.80000,39.35000,40.12000,40.12000,0.25%,743423 +2018-12-03,41.00000,41.93000,38.93000,39.52000,39.52000,-1.50%,579507 +2018-12-04,39.12000,39.50000,37.46500,37.70000,37.70000,-4.61%,665994 +2018-12-06,36.62000,38.36200,36.21000,38.27000,38.27000,1.51%,625319 +2018-12-07,38.10000,39.23000,38.09500,38.22000,38.22000,-0.13%,370194 +2018-12-10,38.34000,39.29500,37.15000,37.58000,37.58000,-1.67%,309569 +2018-12-11,38.33000,38.87000,36.73000,36.85000,36.85000,-1.94%,458308 +2018-12-12,37.68000,37.90000,37.04000,37.19000,37.19000,0.92%,498122 +2018-12-13,37.46000,37.51000,36.51000,36.63000,36.63000,-1.51%,435704 +2018-12-14,36.36000,36.44000,35.04500,35.24000,35.24000,-3.79%,481656 +2018-12-17,34.97000,35.25000,33.55000,33.77000,33.77000,-4.17%,988233 +2018-12-18,34.23000,35.12000,34.01000,34.80000,34.80000,3.05%,491421 +2018-12-19,34.85000,35.50000,33.95000,34.36000,34.36000,-1.26%,884975 +2018-12-20,34.30000,34.54500,31.38500,33.61000,33.61000,-2.18%,949621 +2018-12-21,33.69000,33.69000,31.51000,32.13000,32.13000,-4.40%,734955 +2018-12-24,31.79000,32.97000,31.50000,31.97000,31.97000,-0.50%,139887 +2018-12-26,32.15000,34.63000,31.91000,34.56000,34.56000,8.10%,279210 +2018-12-27,34.00000,35.21000,33.54000,35.18000,35.18000,1.79%,199112 +2018-12-28,35.20000,35.43000,33.91000,33.97000,33.97000,-3.44%,552916 +2018-12-31,34.25000,35.04000,33.80200,34.49000,34.49000,1.53%,260186 +2019-01-02,33.66000,34.49000,33.34000,33.76000,33.76000,-2.12%,410686 +2019-01-03,33.82000,34.03000,33.16500,33.23000,33.23000,-1.57%,633459 +2019-01-04,33.78000,34.73000,33.75000,34.39000,34.39000,3.49%,440331 +2019-01-07,34.50000,36.00000,34.39000,35.91000,35.91000,4.42%,711593 +2019-01-08,35.77000,36.00000,35.65000,35.95000,35.95000,0.11%,609645 +2019-01-09,35.88000,35.99000,35.41000,35.62000,35.62000,-0.92%,167285 +2019-01-10,35.33000,36.26000,35.00000,36.18000,36.18000,1.57%,344838 +2019-01-11,36.19000,36.26000,35.61000,35.95000,35.95000,-0.64%,124413 +2019-01-14,35.71000,35.83000,34.67000,35.60000,35.60000,-0.97%,174007 +2019-01-15,35.85000,37.49000,35.11000,36.64000,36.64000,2.92%,269507 +2019-01-16,36.83000,37.39000,36.63300,36.87000,36.87000,0.63%,231705 +2019-01-17,36.51000,37.74500,36.40000,37.39000,37.39000,1.41%,307249 +2019-01-18,37.90000,38.55300,37.53000,38.23000,38.23000,2.25%,542174 +2019-01-22,37.79000,38.52000,37.23000,37.60000,37.60000,-1.65%,237917 +2019-01-23,37.86000,38.72000,37.05000,37.61000,37.61000,0.03%,278292 +2019-01-24,37.60000,38.97000,37.45000,38.89000,38.89000,3.40%,223904 +2019-01-25,39.00000,39.94000,38.82000,39.40000,39.40000,1.31%,486949 +2019-01-28,39.00000,39.77000,38.68000,39.62000,39.62000,0.56%,381235 +2019-01-29,39.62000,39.77000,39.16000,39.27000,39.27000,-0.88%,436470 +2019-01-30,39.54000,40.79000,39.16000,40.61000,40.61000,3.41%,589215 +2019-01-31,40.74000,41.78500,40.39000,41.21000,41.21000,1.48%,617061 +2019-02-01,41.03000,41.78000,40.37000,41.37000,41.37000,0.39%,426743 +2019-02-04,41.78000,42.40000,41.14000,42.16000,42.16000,1.91%,383943 +2019-02-05,42.21000,43.74500,42.08500,43.55000,43.55000,3.30%,782017 +2019-02-06,43.35000,46.09000,43.35000,46.04000,46.04000,5.72%,1360039 +2019-02-07,44.22500,45.40000,43.21000,43.44000,43.44000,-5.65%,1060335 +2019-02-08,43.52000,44.93000,43.06000,44.91000,44.91000,3.38%,633676 +2019-02-11,45.00000,45.53500,44.73000,45.13000,45.13000,0.49%,698278 +2019-02-12,45.36000,46.44000,45.09500,45.46000,45.46000,0.73%,598828 +2019-02-13,45.67000,45.92000,45.03000,45.36000,45.36000,-0.22%,1383335 +2019-02-14,45.14000,45.97500,44.51000,45.60000,45.60000,0.53%,497530 +2019-02-15,45.95000,45.99000,45.31000,45.76000,45.76000,0.35%,496083 +2019-02-19,45.76000,46.77000,45.42000,46.59000,46.59000,1.81%,311431 +2019-02-20,46.59000,47.64000,46.35000,47.53000,47.53000,2.02%,498642 +2019-02-21,47.26000,48.49000,47.26000,47.62000,47.62000,0.19%,438968 +2019-02-22,47.94000,48.41000,47.39000,48.40000,48.40000,1.64%,369787 +2019-02-25,48.51000,49.39000,48.34000,48.70000,48.70000,0.62%,361309 +2019-02-26,48.49000,49.06000,47.92000,48.97000,48.97000,0.55%,477416 +2019-02-27,48.49000,50.03000,48.49000,49.51000,49.51000,1.10%,526498 +2019-02-28,49.32000,49.46000,48.64000,49.02000,49.02000,-0.99%,438836 +2019-03-01,49.49000,49.51000,48.79000,49.38000,49.38000,0.73%,481730 +2019-03-04,49.62000,49.95000,47.37000,47.68000,47.68000,-3.44%,677948 +2019-03-05,47.60000,48.31500,47.19000,47.67000,47.67000,-0.02%,587291 +2019-03-06,47.76000,48.50000,47.19000,48.17000,48.17000,1.05%,613634 +2019-03-07,48.09000,48.49000,47.72000,48.27000,48.27000,0.21%,282907 +2019-03-08,47.75000,48.98000,47.23000,48.90000,48.90000,1.31%,365147 +2019-03-11,48.82000,49.58000,48.40000,49.27000,49.27000,0.76%,428123 +2019-03-12,49.41000,49.96000,49.18000,49.65000,49.65000,0.77%,206573 +2019-03-13,49.86000,50.30000,49.63200,49.67000,49.67000,0.04%,278657 +2019-03-14,49.75000,50.86000,49.61000,50.29000,50.29000,1.25%,630582 +2019-03-15,50.49000,51.79000,50.16000,51.38000,51.38000,2.17%,608622 +2019-03-18,50.65000,50.81000,49.06000,49.84000,49.84000,-3.00%,1015058 +2019-03-19,50.45000,51.27000,49.56000,50.81000,50.81000,1.95%,626522 +2019-03-20,50.45000,50.61000,49.25000,49.93000,49.93000,-1.73%,7306467 +2019-03-21,49.77000,50.33000,49.65000,50.33000,50.33000,0.80%,1341645 +2019-03-22,50.07000,50.60000,49.41500,49.60000,49.60000,-1.45%,1622907 +2019-03-25,49.22000,50.21000,49.18000,49.72000,49.72000,0.24%,1079659 +2019-03-26,50.07000,50.43000,49.64000,50.14000,50.14000,0.84%,720581 +2019-03-27,50.02000,50.41000,48.70000,49.75000,49.75000,-0.78%,941470 +2019-03-28,49.82000,50.24000,49.09000,50.15000,50.15000,0.80%,534747 +2019-03-29,50.50000,51.30000,50.14000,51.30000,51.30000,2.29%,1831117 +2019-04-01,51.95000,52.21000,50.50000,51.43000,51.43000,0.25%,553406 +2019-04-02,51.46000,51.76000,50.76000,51.48000,51.48000,0.10%,352787 +2019-04-03,51.81000,51.97000,51.15000,51.78000,51.78000,0.58%,526051 +2019-04-04,51.70000,52.59500,50.41000,51.56000,51.56000,-0.42%,877593 +2019-04-05,51.65000,52.31000,50.94000,51.87000,51.87000,0.60%,823301 +2019-04-08,51.59000,51.59000,50.40000,51.32000,51.32000,-1.06%,264904 +2019-04-09,51.00000,51.59000,50.76000,51.02000,51.02000,-0.58%,309039 +2019-04-10,51.16000,51.64500,50.87000,51.29000,51.29000,0.53%,280346 +2019-04-11,51.22000,51.79000,50.88500,51.59000,51.59000,0.58%,364900 +2019-04-12,51.91000,51.91000,51.29000,51.48000,51.48000,-0.21%,320379 +2019-04-15,51.50000,52.14000,51.19000,51.85000,51.85000,0.72%,267106 +2019-04-16,51.74000,51.91000,50.64000,50.95000,50.95000,-1.74%,271104 +2019-04-17,51.00000,51.16000,49.50000,50.10000,50.10000,-1.67%,493423 +2019-04-18,50.03000,50.35000,48.67000,49.90000,49.90000,-0.40%,470888 +2019-04-22,49.70000,51.00000,49.50000,50.71000,50.71000,1.62%,315004 +2019-04-23,50.88000,51.98000,50.56000,51.92000,51.92000,2.39%,843981 +2019-04-24,51.78000,52.83000,51.57000,51.87000,51.87000,-0.10%,508456 +2019-04-25,51.92000,52.52000,51.19000,52.30000,52.30000,0.83%,273304 +2019-04-26,52.21000,52.68000,51.92000,52.48000,52.48000,0.34%,404500 +2019-04-29,52.54000,53.20000,52.54000,52.85000,52.85000,0.71%,234457 +2019-04-30,52.80000,53.54000,52.56000,53.15000,53.15000,0.57%,512580 +2019-05-01,53.45000,53.71000,51.60000,51.76000,51.76000,-2.62%,849382 +2019-05-02,49.00000,49.90000,46.62000,49.49000,49.49000,-4.39%,2029536 +2019-05-03,49.86000,50.39000,49.22800,49.70000,49.70000,0.42%,761292 +2019-05-06,48.90000,50.18000,48.45500,50.15000,50.15000,0.91%,545478 +2019-05-07,49.97000,50.25000,48.73000,49.40000,49.40000,-1.50%,697239 +2019-05-08,49.08000,50.35000,48.89000,49.83000,49.83000,0.87%,359599 +2019-05-09,49.21000,50.03000,48.40000,49.86000,49.86000,0.06%,339512 +2019-05-10,49.46000,50.69000,49.16500,50.36000,50.36000,1.00%,389625 +2019-05-13,49.15000,49.15000,47.15000,47.61000,47.61000,-5.46%,629145 +2019-05-14,47.91000,49.32000,47.83000,49.05000,49.05000,3.02%,794822 +2019-05-15,48.59000,50.21000,48.59000,50.16000,50.16000,2.26%,365314 +2019-05-16,50.47000,52.48000,50.03000,51.98000,51.98000,3.63%,588843 +2019-05-17,51.46000,52.23000,50.95000,50.99000,50.99000,-1.90%,411372 +2019-05-20,50.34000,50.57000,49.32000,50.05000,50.05000,-1.84%,374755 +2019-05-21,50.28000,51.51000,50.09000,51.20000,51.20000,2.30%,636365 +2019-05-22,50.44000,51.62000,50.44000,51.05000,51.05000,-0.29%,2643175 +2019-05-23,50.39000,50.75000,49.56000,49.75000,49.75000,-2.55%,742086 +2019-05-24,50.16000,51.73000,49.78000,50.85000,50.85000,2.21%,942936 +2019-05-28,51.18000,52.48000,51.11000,51.67000,51.67000,1.61%,686337 +2019-05-29,51.13000,51.13000,49.32500,50.00000,50.00000,-3.23%,864586 +2019-05-30,50.00000,51.09000,49.98000,50.57000,50.57000,1.14%,378224 +2019-05-31,49.90000,49.98000,48.88000,49.18000,49.18000,-2.75%,1308698 +2019-06-03,49.03000,49.41000,46.36000,47.00000,47.00000,-4.43%,2094983 +2019-06-04,47.60000,47.88000,47.00000,47.86000,47.86000,1.83%,1524578 +2019-06-05,48.39000,48.57000,46.66000,47.89000,47.89000,0.06%,863073 +2019-06-06,48.00000,49.04000,47.28000,48.86000,48.86000,2.03%,709232 +2019-06-07,49.20000,49.82000,48.50000,49.23000,49.23000,0.76%,858137 +2019-06-10,49.51000,51.45000,49.23000,50.99000,50.99000,3.58%,1090384 +2019-06-11,51.53000,51.71000,48.89000,49.41000,49.41000,-3.10%,1180383 +2019-06-12,49.40000,50.26000,48.30000,50.12000,50.12000,1.44%,381069 +2019-06-13,50.25000,51.88000,49.87000,51.21000,51.21000,2.17%,617624 +2019-06-14,50.84000,51.12500,49.95000,50.76000,50.76000,-0.88%,639640 +2019-06-17,50.88000,51.72000,50.60000,51.16000,51.16000,0.79%,562916 +2019-06-18,51.64000,52.93000,51.64000,52.14000,52.14000,1.92%,610423 +2019-06-19,52.43000,53.06000,52.15000,52.75000,52.75000,1.17%,396883 +2019-06-20,53.11000,53.88000,52.56000,52.77000,52.77000,0.04%,664335 +2019-06-21,52.67000,52.78000,51.39000,51.58000,51.58000,-2.26%,488979 +2019-06-24,51.64000,51.98500,50.45000,50.61000,50.61000,-1.88%,354322 +2019-06-25,50.62000,50.65500,47.77000,48.22000,48.22000,-4.72%,875044 +2019-06-26,48.58000,49.31000,47.87000,47.88000,47.88000,-0.71%,688781 +2019-06-27,47.99000,49.80000,47.82000,49.63000,49.63000,3.65%,636826 +2019-06-28,49.92000,50.26000,49.13000,50.20000,50.20000,1.15%,1148628 +2019-07-01,51.00000,51.32000,50.08000,51.32000,51.32000,2.23%,752870 +2019-07-02,51.01000,52.10000,51.01000,51.95000,51.95000,1.23%,728797 +2019-07-03,51.99000,52.67000,51.67000,51.86000,51.86000,-0.17%,1277971 +2019-07-05,51.34000,51.98000,50.70000,51.86000,51.86000,,492799 +2019-07-08,51.59000,51.61000,50.72000,50.78000,50.78000,-2.08%,400317 +2019-07-09,50.46000,50.75000,49.83000,50.16000,50.16000,-1.22%,584767 +2019-07-10,50.42000,50.93000,49.29000,49.50000,49.50000,-1.32%,577001 +2019-07-11,49.62000,50.06000,48.91000,49.52000,49.52000,0.04%,524552 +2019-07-12,49.69000,50.48000,48.83000,50.15000,50.15000,1.27%,544250 +2019-07-15,49.84000,50.44000,49.32000,49.93000,49.93000,-0.44%,643320 +2019-07-16,49.73000,49.73000,48.38000,49.23000,49.23000,-1.40%,809060 +2019-07-17,49.19000,50.48000,49.13000,49.92000,49.92000,1.40%,577931 +2019-07-18,49.74000,50.07000,49.06000,49.78000,49.78000,-0.28%,392172 +2019-07-19,50.01000,50.38000,48.20000,48.26000,48.26000,-3.05%,402302 +2019-07-22,48.43000,49.70000,48.34000,49.30000,49.30000,2.15%,396363 +2019-07-23,49.50000,49.91000,48.48000,49.57000,49.57000,0.55%,912517 +2019-07-24,49.72000,51.44000,49.23600,51.42000,51.42000,3.73%,522264 +2019-07-25,51.15000,52.11000,50.33000,51.43000,51.43000,0.02%,528369 +2019-07-26,51.80000,53.15000,51.58500,52.98000,52.98000,3.01%,603243 +2019-07-29,52.79000,53.09000,50.45000,52.13000,52.13000,-1.60%,761465 +2019-07-30,51.84000,53.18000,51.37000,51.74000,51.74000,-0.75%,1293339 +2019-07-31,53.91000,56.10000,51.08000,53.31000,53.31000,3.03%,2571102 +2019-08-01,53.38000,53.84500,51.60000,52.05000,52.05000,-2.36%,1088294 +2019-08-02,51.84000,53.04000,51.42100,52.66000,52.66000,1.17%,813998 +2019-08-05,51.35000,51.53000,49.59000,50.73000,50.73000,-3.67%,1041853 +2019-08-06,51.29000,52.13500,50.14000,50.28000,50.28000,-0.89%,867480 +2019-08-07,49.75000,51.33000,49.55000,50.42000,50.42000,0.28%,2673247 +2019-08-08,50.83000,52.02000,50.55000,51.59000,51.59000,2.32%,1175765 +2019-08-09,51.29000,52.86000,50.89000,52.35000,52.35000,1.47%,1065946 +2019-08-12,52.16000,53.38000,51.38000,52.71000,52.71000,0.69%,1310300 +2019-08-13,52.70000,53.72200,52.33000,53.48000,53.48000,1.46%,718667 +2019-08-14,52.58000,52.58000,50.01000,50.42000,50.42000,-5.72%,971831 +2019-08-15,50.46000,51.32000,49.77000,50.42000,50.42000,,643019 +2019-08-16,50.74000,51.14500,50.22000,50.64000,50.64000,0.44%,443857 +2019-08-19,52.64000,52.64000,51.44000,52.41000,52.41000,3.50%,1386967 +2019-08-20,52.39000,54.32000,51.95900,54.08000,54.08000,3.19%,751511 +2019-08-21,54.46000,57.47000,53.86000,56.71000,56.71000,4.86%,1439326 +2019-08-22,57.21000,58.37000,56.90500,58.06000,58.06000,2.38%,1212967 +2019-08-23,58.05000,58.95000,56.72000,57.06000,57.06000,-1.72%,1636721 +2019-08-26,57.63000,57.84000,56.26000,57.31000,57.31000,0.44%,488346 +2019-08-27,57.78000,58.48000,56.62000,56.97000,56.97000,-0.59%,581890 +2019-08-28,56.50000,57.49000,55.95000,57.22000,57.22000,0.44%,555850 +2019-08-29,57.64000,58.68600,57.64000,58.31000,58.31000,1.90%,600559 +2019-08-30,58.65000,58.65000,56.96500,57.77000,57.77000,-0.93%,574251 +2019-09-03,57.16000,57.70000,55.93000,56.10000,56.10000,-2.89%,621612 +2019-09-04,56.61000,57.49000,56.13000,57.45000,57.45000,2.41%,938024 +2019-09-05,56.30000,56.40000,53.56000,55.20000,55.20000,-3.92%,5139417 +2019-09-06,55.50000,55.54000,53.85000,54.27000,54.27000,-1.68%,1983758 +2019-09-09,54.35000,54.46000,52.41000,52.70000,52.70000,-2.89%,2016172 +2019-09-10,52.17000,52.41000,49.87000,51.72000,51.72000,-1.86%,1507535 +2019-09-11,52.17000,52.84000,51.35000,51.79000,51.79000,0.14%,1060849 +2019-09-12,52.07000,53.02000,51.92000,52.37000,52.37000,1.12%,915985 +2019-09-13,52.23000,52.70000,51.23000,51.79000,51.79000,-1.11%,642513 +2019-09-16,51.47000,52.40000,51.23000,51.89000,51.89000,0.19%,520452 +2019-09-17,52.08000,52.66000,51.06000,52.41000,52.41000,1.00%,688373 +2019-09-18,52.26000,52.68000,51.41000,52.35000,52.35000,-0.11%,677322 +2019-09-19,52.24000,52.65000,51.12000,51.79000,51.79000,-1.07%,956281 +2019-09-20,52.11000,52.56000,51.17000,51.89000,51.89000,0.19%,1428739 +2019-09-23,51.80000,52.09000,51.31000,51.67000,51.67000,-0.42%,535864 +2019-09-24,51.92000,52.33000,49.28000,49.58000,49.58000,-4.04%,1118093 +2019-09-25,49.69000,50.63000,48.15000,50.30000,50.30000,1.45%,606155 +2019-09-26,50.24000,50.61000,49.49000,50.31000,50.31000,0.02%,452237 +2019-09-27,50.66000,50.87000,48.55000,49.01000,49.01000,-2.58%,1296623 +2019-09-30,48.94000,49.62500,48.40000,49.37000,49.37000,0.73%,1091242 +2019-10-01,49.54000,50.23000,49.17000,49.33000,49.33000,-0.08%,630129 +2019-10-02,49.03000,49.03000,47.01000,47.63000,47.63000,-3.45%,1473987 +2019-10-03,47.35000,47.79500,46.21500,47.70000,47.70000,0.15%,919177 +2019-10-04,48.17000,48.77000,47.74000,48.30000,48.30000,1.26%,683657 +2019-10-07,48.17000,49.57000,48.17000,49.16000,49.16000,1.78%,820539 +2019-10-08,48.77000,49.49500,47.83000,48.26000,48.26000,-1.83%,904592 +2019-10-09,48.76000,49.77000,48.50000,49.08000,49.08000,1.70%,302939 +2019-10-10,48.88000,49.52000,48.48000,48.83000,48.83000,-0.51%,359393 +2019-10-11,49.59000,49.95000,49.19000,49.42000,49.42000,1.21%,574662 +2019-10-14,49.19000,49.38000,48.80000,49.17000,49.17000,-0.51%,496695 +2019-10-15,49.24000,50.23000,49.08000,49.75000,49.75000,1.18%,354408 +2019-10-16,49.48000,49.48000,46.16000,46.20000,46.20000,-7.14%,1136908 +2019-10-17,46.38000,46.72000,45.34000,45.63000,45.63000,-1.23%,1176103 +2019-10-18,45.59000,45.71000,43.25000,44.74000,44.74000,-1.95%,1728309 +2019-10-21,45.07000,45.53000,44.80000,45.38000,45.38000,1.43%,1041476 +2019-10-22,45.66000,45.96000,42.57000,42.67000,42.67000,-5.97%,1531938 +2019-10-23,42.50000,43.66500,41.81000,43.14000,43.14000,1.10%,1515773 +2019-10-24,43.54000,45.22000,43.30000,45.12000,45.12000,4.59%,1432886 +2019-10-25,46.12000,46.43000,45.15000,46.19000,46.19000,2.37%,819484 +2019-10-28,46.61000,46.65000,45.72000,46.20000,46.20000,0.02%,653742 +2019-10-29,46.10000,46.50000,45.00000,45.02000,45.02000,-2.55%,509226 +2019-10-30,45.36000,45.67000,44.74000,45.43000,45.43000,0.91%,666437 +2019-10-31,48.09000,48.83000,46.73000,48.25000,48.25000,6.21%,4780104 +2019-11-01,48.25000,49.77000,47.73000,49.51000,49.51000,2.61%,3203949 +2019-11-04,49.70000,50.21000,48.91000,49.78000,49.78000,0.55%,17698648 +2019-11-05,49.58000,50.18000,48.97000,50.00000,50.00000,0.44%,2963477 +2019-11-06,49.82000,50.34000,49.50000,50.32000,50.32000,0.64%,1313040 +2019-11-07,50.58000,51.57000,49.80000,50.03000,50.03000,-0.58%,2556194 +2019-11-08,52.46000,55.62000,51.96000,55.14000,55.14000,10.21%,2289152 +2019-11-11,54.43000,55.00000,53.69000,54.00000,54.00000,-2.07%,1208002 +2019-11-12,53.83000,55.16000,53.66000,55.12000,55.12000,2.07%,1136218 +2019-11-13,53.02000,54.23000,52.92000,53.65000,53.65000,-2.67%,5546091 +2019-11-14,53.52000,55.46000,53.22000,55.08000,55.08000,2.67%,4509788 +2019-11-15,55.39000,56.64000,54.75000,56.54000,56.54000,2.65%,1529649 +2019-11-18,56.32000,58.20000,55.68000,57.69000,57.69000,2.03%,1908987 +2019-11-19,58.18000,59.00000,57.78000,58.66000,58.66000,1.68%,1123287 +2019-11-20,58.40000,59.76000,58.17000,58.93000,58.93000,0.46%,1285833 +2019-11-21,58.76000,59.19000,57.47000,57.57000,57.57000,-2.31%,1048744 +2019-11-22,57.81000,58.66000,57.39000,58.37000,58.37000,1.39%,1107863 +2019-11-25,58.86000,59.73000,58.58500,59.64000,59.64000,2.18%,745479 +2019-11-26,59.90000,60.26000,59.33000,60.05000,60.05000,0.69%,664325 +2019-11-27,60.31000,60.69000,59.88000,60.53000,60.53000,0.80%,390101 +2019-11-29,60.22000,61.15000,60.01000,60.36000,60.36000,-0.28%,251640 +2019-12-02,60.39000,60.60000,59.06000,60.37000,60.37000,0.02%,1067011 +2019-12-03,59.90000,61.73000,59.53000,61.57000,61.57000,1.99%,1188517 +2019-12-04,62.04000,62.04000,61.07000,61.59000,61.59000,0.03%,640277 +2019-12-05,61.82000,62.22000,61.32000,61.94000,61.94000,0.57%,839496 +2019-12-06,62.21000,62.83000,61.86000,62.47000,62.47000,0.86%,616681 +2019-12-09,62.35000,62.94000,61.67000,61.75000,61.75000,-1.15%,455953 +2019-12-10,61.47000,62.33000,61.47000,61.98000,61.98000,0.37%,423773 +2019-12-11,62.16000,62.27000,61.37500,62.04000,62.04000,0.10%,368670 +2019-12-12,61.82000,62.60000,61.31000,61.57000,61.57000,-0.76%,597964 +2019-12-13,61.47000,62.51000,61.32000,62.51000,62.51000,1.53%,819844 +2019-12-16,62.84000,63.81000,62.34000,63.20000,63.20000,1.10%,655234 +2019-12-17,63.05000,63.62800,62.51000,63.17000,63.17000,-0.05%,518300 +2019-12-18,63.38000,65.06000,63.35000,64.40000,64.40000,1.95%,672028 +2019-12-19,64.33000,65.29000,64.05000,65.03000,65.03000,0.98%,566649 +2019-12-20,65.59000,65.85000,64.81000,65.72000,65.72000,1.06%,1574129 +2019-12-23,65.85000,66.69000,65.74000,66.47000,66.47000,1.14%,389575 +2019-12-24,66.62000,67.26000,65.79000,66.73000,66.73000,0.39%,339310 +2019-12-26,66.85000,68.01000,66.82000,67.83000,67.83000,1.65%,717133 +2019-12-27,68.07000,68.35400,67.00000,67.85000,67.85000,0.03%,487955 +2019-12-30,68.01000,68.27000,66.44000,68.01000,68.01000,0.24%,431442 +2019-12-31,67.56000,68.63000,67.25000,67.88000,67.88000,-0.19%,889297 +2020-01-02,68.43000,70.04000,68.01700,70.02000,70.02000,3.15%,1293978 +2020-01-03,68.84000,70.05000,68.73000,69.51000,69.51000,-0.73%,672564 +2020-01-06,68.87000,70.40000,68.72000,69.41000,69.41000,-0.14%,1529309 +2020-01-07,69.57000,70.60000,69.25000,70.11000,70.11000,1.01%,774250 +2020-01-08,69.77000,70.78000,69.77000,70.38000,70.38000,0.39%,1448736 +2020-01-09,71.08000,71.67000,70.09000,71.48000,71.48000,1.56%,1152548 +2020-01-10,71.82000,71.90000,70.55000,71.49000,71.49000,0.01%,1002267 +2020-01-13,72.00000,73.23000,71.49000,72.60000,72.60000,1.55%,845891 +2020-01-14,72.47000,72.83000,71.74000,72.45000,72.45000,-0.21%,603953 +2020-01-15,72.68000,73.79000,72.34000,73.35000,73.35000,1.24%,660637 +2020-01-16,73.50000,73.95000,72.64000,72.82000,72.82000,-0.72%,1028520 +2020-01-17,73.30000,73.50000,72.19000,72.73000,72.73000,-0.12%,698737 +2020-01-21,72.18000,73.09000,71.69000,72.22000,72.22000,-0.70%,725153 +2020-01-22,72.86000,73.40000,72.50000,72.50000,72.50000,0.39%,957791 +2020-01-23,72.45000,74.02000,72.38000,72.58000,72.58000,0.11%,1065285 +2020-01-24,73.40000,73.41000,71.40000,71.58000,71.58000,-1.38%,1274962 +2020-01-27,69.71000,72.45500,69.18000,71.48000,71.48000,-0.14%,1049501 +2020-01-28,72.34000,73.26000,71.83000,72.87000,72.87000,1.94%,2287587 +2020-01-29,73.47000,74.56000,72.62000,72.69000,72.69000,-0.25%,1670480 +2020-01-30,72.55000,74.95000,72.49000,74.83000,74.83000,2.94%,529504 +2020-01-31,74.63000,74.76000,72.91000,73.29000,73.29000,-2.06%,656280 +2020-02-03,73.48000,75.91000,73.48000,75.05000,75.05000,2.40%,1004493 +2020-02-04,76.21000,77.99000,75.67000,77.89000,77.89000,3.78%,1127037 +2020-02-05,78.86000,79.11000,73.12000,73.43000,73.43000,-5.73%,2504907 +2020-02-06,65.39000,66.75000,63.60800,65.88000,65.88000,-10.28%,3958604 +2020-02-07,65.58000,67.49000,65.28000,66.91000,66.91000,1.56%,1582521 +2020-02-10,66.70000,69.63000,66.70000,69.09000,69.09000,3.26%,1465481 +2020-02-11,69.58000,70.41000,68.40000,68.53000,68.53000,-0.81%,824955 +2020-02-12,69.11000,69.92000,67.26000,69.82000,69.82000,1.88%,617125 +2020-02-13,69.55000,72.61000,69.42500,72.37000,72.37000,3.65%,1123100 +2020-02-14,72.71000,74.10000,72.31000,73.68000,73.68000,1.81%,956684 +2020-02-18,73.35000,74.27000,73.17000,74.12000,74.12000,0.60%,1017592 +2020-02-19,75.19000,75.93000,74.87000,75.50000,75.50000,1.86%,3596959 +2020-02-20,75.19000,76.68000,74.07500,75.20000,75.20000,-0.40%,2551997 +2020-02-21,74.99000,75.05000,73.62000,74.95000,74.95000,-0.33%,1188781 +2020-02-24,72.00000,74.95500,71.44000,74.05000,74.05000,-1.20%,1538957 +2020-02-25,74.19000,75.35000,72.48000,73.09000,73.09000,-1.30%,1761944 +2020-02-26,73.49000,75.00000,72.18000,73.84000,73.84000,1.03%,1098629 +2020-02-27,71.99000,74.62000,71.39000,72.44000,72.44000,-1.90%,1954798 +2020-02-28,70.33000,71.27000,67.68000,70.73000,70.73000,-2.36%,3248431 +2020-03-02,71.60000,74.44500,70.26000,74.21000,74.21000,4.92%,2283458 +2020-03-03,74.20000,75.07000,68.66000,69.47000,69.47000,-6.39%,1596284 +2020-03-04,70.97000,72.49000,69.70500,71.94000,71.94000,3.56%,1034661 +2020-03-05,70.19000,71.86000,67.41000,68.41000,68.41000,-4.91%,1620154 +2020-03-06,66.93000,67.62000,63.88000,66.32000,66.32000,-3.06%,1211880 +2020-03-09,60.34000,62.90400,58.29000,61.91000,61.91000,-6.65%,2012621 +2020-03-10,63.55000,63.55000,59.39000,62.83000,62.83000,1.49%,1331254 +2020-03-11,60.96000,62.30000,55.46000,56.63000,56.63000,-9.87%,1780105 +2020-03-12,50.50000,52.66000,47.58000,48.62000,48.62000,-14.14%,2390710 +2020-03-13,51.53000,55.36500,48.38000,55.05000,55.05000,13.23%,1847361 +2020-03-16,49.00000,49.65000,45.81000,47.56000,47.56000,-13.61%,2207436 +2020-03-17,48.44000,49.27000,44.38000,49.05000,49.05000,3.13%,1792091 +2020-03-18,45.43000,46.60000,38.40000,44.15000,44.15000,-9.99%,2193132 +2020-03-19,44.03000,46.57000,40.76000,45.90000,45.90000,3.96%,1663650 +2020-03-20,46.08000,49.52000,44.68000,47.76000,47.76000,4.05%,2092153 +2020-03-23,47.08000,49.14000,45.23000,46.72000,46.72000,-2.18%,1750129 +2020-03-24,47.72000,50.37000,47.56000,49.83000,49.83000,6.66%,1435193 +2020-03-25,49.83000,53.96000,48.77000,50.29000,50.29000,0.92%,1390511 +2020-03-26,50.10000,54.47000,49.68000,52.24000,52.24000,3.88%,1042467 +2020-03-27,50.10000,50.91000,47.91000,48.65000,48.65000,-6.87%,1090596 +2020-03-30,48.88000,51.73000,48.36000,51.41000,51.41000,5.67%,575332 +2020-03-31,50.79000,51.31000,48.90000,50.07000,50.07000,-2.61%,1115669 +2020-04-01,47.68000,48.62000,45.18000,46.00000,46.00000,-8.13%,1367234 +2020-04-02,45.19000,45.99500,42.58000,43.28000,43.28000,-5.91%,1796884 +2020-04-03,42.54000,43.18000,38.90000,39.21000,39.21000,-9.40%,2504538 +2020-04-06,41.15000,44.59000,40.16300,44.47000,44.47000,13.41%,1259871 +2020-04-07,47.04000,47.10000,44.17000,45.47000,45.47000,2.25%,1148543 +2020-04-08,46.27000,50.21000,45.47500,49.52000,49.52000,8.91%,1246955 +2020-04-09,50.99000,56.21500,50.29500,53.90000,53.90000,8.84%,2320917 +2020-04-13,53.52000,54.26000,51.96600,53.00000,53.00000,-1.67%,1627228 +2020-04-14,54.01000,56.32500,54.01000,54.74000,54.74000,3.28%,1373766 +2020-04-15,52.64000,54.14000,51.45000,52.50000,52.50000,-4.09%,1270606 +2020-04-16,51.45000,52.71500,49.62000,50.15000,50.15000,-4.48%,763121 +2020-04-17,51.85000,53.87000,51.59800,53.58000,53.58000,6.84%,780804 +2020-04-20,52.46000,54.91000,52.43000,53.37000,53.37000,-0.39%,760866 +2020-04-21,51.35000,52.32000,49.26000,50.36000,50.36000,-5.64%,760129 +2020-04-22,51.84000,52.62500,50.92000,51.69000,51.69000,2.64%,521375 +2020-04-23,49.89000,52.04000,49.24000,51.50000,51.50000,-0.37%,1698721 +2020-04-24,52.48000,52.95000,51.25000,51.62000,51.62000,0.23%,1209091 +2020-04-27,52.73000,54.77000,52.05500,54.44000,54.44000,5.46%,730907 +2020-04-28,55.53000,55.67000,52.94000,53.92000,53.92000,-0.96%,992800 +2020-04-29,56.22000,60.00000,55.44000,59.83000,59.83000,10.96%,1282075 +2020-04-30,59.31000,59.87000,57.74000,58.97000,58.97000,-1.44%,1174611 +2020-05-01,56.68000,57.96000,55.42000,56.70000,56.70000,-3.85%,1900656 +2020-05-04,55.90000,58.64000,55.55000,58.62000,58.62000,3.39%,1079002 +2020-05-05,59.32000,61.35000,58.61000,60.06000,60.06000,2.46%,1221034 +2020-05-06,60.66000,62.72000,60.37000,61.87000,61.87000,3.01%,1803185 +2020-05-07,64.89000,66.63000,62.87500,64.49000,64.49000,4.23%,2366284 +2020-05-08,65.89000,66.87000,65.15500,65.26000,65.26000,1.19%,1823462 +2020-05-11,64.48000,68.21000,64.38000,66.15000,66.15000,1.36%,1698200 +2020-05-12,66.51000,67.56000,64.30000,64.85000,64.85000,-1.97%,1060922 +2020-05-13,64.46000,65.18000,59.60000,60.84000,60.84000,-6.18%,1301309 +2020-05-14,59.76000,61.69000,58.62000,61.62000,61.62000,1.28%,871568 +2020-05-15,61.20000,63.56000,60.53000,63.28000,63.28000,2.69%,539342 +2020-05-18,65.00000,67.19000,64.26000,64.88000,64.88000,2.53%,722887 +2020-05-19,64.91000,66.96000,64.31000,64.40000,64.40000,-0.74%,669763 +2020-05-20,65.29000,66.36000,64.87000,65.22000,65.22000,1.27%,491170 +2020-05-21,64.52000,64.99000,62.93000,64.21000,64.21000,-1.55%,1335498 +2020-05-22,64.15000,64.87000,62.86000,63.42000,63.42000,-1.23%,793855 +2020-05-26,65.50000,65.50000,63.83000,65.28000,65.28000,2.93%,1511893 +2020-05-27,65.99000,67.65000,62.76000,67.43000,67.43000,3.29%,911661 +2020-05-28,68.00000,71.52000,67.21000,67.92000,67.92000,0.73%,1767999 +2020-05-29,67.90000,70.11000,67.51000,68.87000,68.87000,1.40%,1266891 +2020-06-01,68.76000,73.48000,68.48500,71.81000,71.81000,4.27%,1847855 +2020-06-02,72.03000,72.59000,69.67000,72.01000,72.01000,0.28%,730008 +2020-06-03,72.59000,75.73000,72.04000,75.51000,75.51000,4.86%,1236601 +2020-06-04,75.28000,75.77000,73.23500,74.41000,74.41000,-1.46%,1704329 +2020-06-05,74.69000,82.09500,74.33000,81.93000,81.93000,10.11%,2396497 +2020-06-08,81.91000,83.89000,81.53600,83.87000,83.87000,2.37%,2765384 +2020-06-09,80.53000,80.64000,75.47000,76.03000,76.03000,-9.35%,3606774 +2020-06-10,75.86000,78.56000,75.30100,77.37000,77.37000,1.76%,1469358 +2020-06-11,75.30000,75.30000,69.62000,70.48000,70.48000,-8.91%,2718904 +2020-06-12,73.00000,74.99000,69.53000,72.61000,72.61000,3.02%,1581515 +2020-06-15,70.87000,77.00000,70.39000,76.14000,76.14000,4.86%,2279366 +2020-06-16,78.93000,79.55000,74.88000,76.56000,76.56000,0.55%,1588513 +2020-06-17,77.18000,78.53000,76.54000,76.74000,76.74000,0.24%,997818 +2020-06-18,77.03000,79.43000,77.03000,78.39000,78.39000,2.15%,1498518 +2020-06-19,78.90000,80.80000,76.75000,77.53000,77.53000,-1.10%,2201536 +2020-06-22,77.45000,79.04000,77.16000,78.73000,78.73000,1.55%,1330658 +2020-06-23,79.97000,81.02000,79.27500,80.66000,80.66000,2.45%,2117193 +2020-06-24,79.76000,80.53000,76.35000,78.40000,78.40000,-2.80%,2006894 +2020-06-25,78.92000,80.08000,77.76000,79.75000,79.75000,1.72%,1312756 +2020-06-26,80.26000,80.98000,77.67000,79.91000,79.91000,0.20%,2642623 +2020-06-29,80.28000,80.28000,76.49000,78.28000,78.28000,-2.04%,842000 +2020-06-30,78.30000,79.58000,77.54000,79.27000,79.27000,1.26%,949400 +2020-07-01,79.05000,84.36000,78.79000,84.14000,84.14000,6.14%,2681000 +2020-07-02,85.06000,86.78000,84.54000,84.67000,84.67000,0.63%,1374000 +2020-07-06,86.04000,87.00000,83.78000,84.40000,84.40000,-0.32%,1552200 +2020-07-07,84.29000,86.76000,83.50000,83.75000,83.75000,-0.77%,1159000 +2020-07-08,84.22000,85.59000,84.18000,84.99000,84.99000,1.48%,1373700 +2020-07-09,85.82000,86.37000,83.52000,85.34000,85.34000,0.41%,2108500 +2020-07-10,85.26000,85.26000,83.14000,83.15000,83.15000,-2.57%,832800 +2020-07-13,84.40000,85.28000,78.80000,78.82000,78.82000,-5.21%,1048500 +2020-07-14,78.20000,79.46000,75.71000,79.41000,79.41000,0.75%,1101600 +2020-07-15,80.50000,82.07000,79.26000,81.75000,81.75000,2.95%,883400 +2020-07-16,81.00000,81.33000,79.59000,80.85000,80.85000,-1.10%,626600 +2020-07-17,81.48000,83.03000,80.61000,82.29000,82.29000,1.78%,623500 +2020-07-20,82.84000,84.75000,82.33000,82.50000,82.50000,0.26%,1938415 +2020-07-21,82.98000,83.15000,79.93000,80.57000,80.57000,-2.34%,1644657 +2020-07-22,80.99000,82.18000,79.60000,80.71000,80.71000,0.17%,1032813 +2020-07-23,80.66000,82.00000,77.05000,77.71000,77.71000,-3.72%,1205430 +2020-07-24,76.53000,78.99500,75.73000,77.34000,77.34000,-0.48%,737427 +2020-07-27,78.00000,79.74000,77.15000,79.60000,79.60000,2.92%,716845 +2020-07-28,79.29000,80.97000,78.60000,79.49000,79.49000,-0.14%,661045 +2020-07-29,80.24000,82.34000,79.81000,81.69000,81.69000,2.77%,729861 +2020-07-30,80.20000,80.86000,78.14000,78.96000,78.96000,-3.34%,1552587 +2020-07-31,79.62000,79.62000,76.89000,78.29000,78.29000,-0.85%,906118 +2020-08-03,79.05000,83.05000,78.69000,82.27000,82.27000,5.08%,1101725 +2020-08-04,82.24000,83.26000,81.06000,82.44000,82.44000,0.21%,656627 +2020-08-05,83.41000,85.36000,83.08000,84.27000,84.27000,2.22%,1711271 +2020-08-06,82.77000,85.40000,74.41000,74.50000,74.50000,-11.59%,4634748 +2020-08-07,74.16000,74.69000,69.95000,70.41000,70.41000,-5.49%,3022402 +2020-08-10,70.43000,71.20000,67.67000,69.25000,69.25000,-1.65%,4283662 +2020-08-11,69.14000,71.60000,67.87000,70.20000,70.20000,1.37%,2549147 +2020-08-12,70.91000,71.60000,69.14000,69.90000,69.90000,-0.43%,2801087 +2020-08-13,69.89000,73.24000,69.87000,72.85000,72.85000,4.22%,1125501 +2020-08-14,72.97000,73.47000,72.28000,72.84000,72.84000,-0.01%,809020 +2020-08-17,73.49000,75.25000,72.84000,74.41000,74.41000,2.16%,913320 +2020-08-18,74.19000,75.19000,73.39000,74.24000,74.24000,-0.23%,718794 +2020-08-19,74.37000,74.80000,72.59000,74.42000,74.42000,0.24%,779284 +2020-08-20,73.88000,76.59000,73.88000,75.97000,75.97000,2.08%,595267 +2020-08-21,75.69000,75.88000,74.04000,74.20000,74.20000,-2.33%,613684 +2020-08-24,75.16000,75.53000,73.50000,74.23000,74.23000,0.04%,500394 +2020-08-25,73.81000,75.29000,73.66500,75.02000,75.02000,1.06%,447745 +2020-08-26,73.25000,77.06000,72.72000,76.61000,76.61000,2.12%,5671605 +2020-08-27,77.35000,78.33000,76.09000,76.96000,76.96000,0.46%,2386018 +2020-08-28,77.61000,80.24000,77.28000,78.85000,78.85000,2.46%,1451372 +2020-08-31,78.73000,79.87000,78.20000,79.52000,79.52000,0.85%,1197440 +2020-09-01,79.57000,83.77000,79.41000,83.68000,83.68000,5.23%,1330608 +2020-09-02,84.00000,84.58000,81.96100,82.85000,82.85000,-0.99%,1587186 +2020-09-03,81.65000,81.69000,72.90000,73.94000,73.94000,-10.75%,1988295 +2020-09-04,74.41000,75.12000,68.76000,72.66000,72.66000,-1.73%,1760630 +2020-09-08,70.10000,77.91500,70.00000,76.50000,76.50000,5.28%,2441823 +2020-09-09,77.97000,79.19000,77.29000,77.74000,77.74000,1.62%,1685500 +2020-09-10,78.19000,79.38000,75.70000,76.23000,76.23000,-1.94%,815105 +2020-09-11,77.10000,77.63000,72.85000,73.53000,73.53000,-3.54%,1470537 +2020-09-14,74.85000,75.44000,73.66000,75.28000,75.28000,2.38%,1031347 +2020-09-15,76.27000,77.24000,75.66000,76.80000,76.80000,2.02%,800224 +2020-09-16,77.40000,79.43000,76.92000,78.01000,78.01000,1.58%,1284195 +2020-09-17,76.03000,76.44000,74.64000,75.59000,75.59000,-3.10%,1244770 +2020-09-18,76.28000,77.78000,73.44000,75.03000,75.03000,-0.74%,4442188 +2020-09-21,72.90000,76.35000,71.57000,76.25000,76.25000,1.63%,1202147 +2020-09-22,77.29000,78.40000,74.99000,78.38000,78.38000,2.79%,1144570 +2020-09-23,77.86000,79.44000,76.23000,76.34000,76.34000,-2.60%,960127 +2020-09-24,75.66000,76.57000,73.26000,76.07000,76.07000,-0.35%,998537 +2020-09-25,76.14000,79.76000,75.83500,79.61000,79.61000,4.65%,951026 +2020-09-28,81.00000,82.55000,80.36000,82.21000,82.21000,3.27%,1536868 +2020-09-29,82.66000,84.27800,81.52000,82.45000,82.45000,0.29%,1483290 +2020-09-30,82.25000,83.69000,81.67000,82.65000,82.65000,0.24%,1320755 +2020-10-01,83.91000,84.76000,82.94000,83.48000,83.48000,1.00%,1354655 +2020-10-02,81.62000,84.81000,81.54000,84.30000,84.30000,0.98%,939848 +2020-10-05,85.00000,88.68000,84.39000,88.25000,88.25000,4.69%,1756841 +2020-10-06,88.40000,88.75000,84.80000,85.38000,85.38000,-3.25%,1135598 +2020-10-07,86.16000,88.32000,85.56000,88.00000,88.00000,3.07%,999907 +2020-10-08,88.94000,89.38500,87.42000,87.89000,87.89000,-0.12%,743336 +2020-10-09,88.04000,89.35000,87.86000,89.22000,89.22000,1.51%,763337 +2020-10-12,90.00000,90.74000,88.55500,88.82000,88.82000,-0.45%,804207 +2020-10-13,88.72000,91.36000,88.56000,90.03000,90.03000,1.36%,875076 +2020-10-14,90.61000,90.85000,88.21000,89.45000,89.45000,-0.64%,592733 +2020-10-15,87.87000,90.32000,87.14000,89.94000,89.94000,0.55%,734790 +2020-10-16,90.98000,90.98000,89.59000,89.99000,89.99000,0.06%,688392 +2020-10-19,90.53000,91.53000,88.89000,89.08000,89.08000,-1.01%,778684 +2020-10-20,89.42000,90.32000,88.43000,88.50000,88.50000,-0.65%,630337 +2020-10-21,91.69000,92.45000,88.97000,89.00000,89.00000,0.56%,745398 +2020-10-22,88.84000,89.87000,86.56000,89.56000,89.56000,0.63%,564369 +2020-10-23,90.00000,92.78000,88.86500,92.21000,92.21000,2.96%,766497 +2020-10-26,90.50000,91.15500,87.70000,88.80000,88.80000,-3.70%,649767 +2020-10-27,89.53000,90.00000,88.40000,88.84000,88.84000,0.05%,598743 +2020-10-28,87.02000,90.00000,85.78000,88.62000,88.62000,-0.25%,763930 +2020-10-29,88.03000,89.27000,86.32000,88.23000,88.23000,-0.44%,956021 +2020-10-30,87.31000,87.78000,84.04000,86.22000,86.22000,-2.28%,790017 +2020-11-02,86.66000,87.49500,83.40000,84.09000,84.09000,-2.47%,838957 +2020-11-03,86.60000,87.85000,85.37000,87.20000,87.20000,3.70%,959476 +2020-11-04,89.81000,93.43000,88.69000,91.92000,91.92000,5.41%,927942 +2020-11-05,93.19000,93.90000,90.50000,91.04000,91.04000,-0.96%,1360966 +2020-11-06,87.99000,94.82000,85.14000,94.02000,94.02000,3.27%,2519194 +2020-11-09,95.25000,97.95000,93.10000,94.27000,94.27000,0.27%,2690555 +2020-11-10,93.20000,95.85000,91.10000,94.65000,94.65000,0.40%,1370369 +2020-11-11,95.89000,98.53000,94.04000,97.00000,97.00000,2.48%,1216272 +2020-11-12,97.08000,99.24000,95.73000,96.37000,96.37000,-0.65%,1400296 +2020-11-13,97.01000,97.17000,93.91000,95.86000,95.86000,-0.53%,653297 +2020-11-16,95.56000,96.40500,93.96000,94.92000,94.92000,-0.98%,707971 +2020-11-17,94.78000,97.41000,94.78000,97.13000,97.13000,2.33%,451233 +2020-11-18,97.56000,98.55500,96.44000,96.69000,96.69000,-0.45%,602536 +2020-11-19,99.22000,100.00000,94.82000,97.35000,97.35000,0.68%,990712 +2020-11-20,96.83000,97.59000,96.00000,96.18000,96.18000,-1.20%,731583 +2020-11-23,96.38000,97.58000,95.84000,96.44000,96.44000,0.27%,769238 +2020-11-24,96.74000,97.40000,94.44000,94.91000,94.91000,-1.59%,874492 +2020-11-25,95.46000,97.20000,94.54000,96.07000,96.07000,1.22%,941676 +2020-11-27,97.41000,100.18000,96.54000,99.39000,99.39000,3.46%,1396585 +2020-11-30,100.20000,100.49000,94.06000,96.42000,96.42000,-2.99%,6931496 +2020-12-01,95.92000,97.12500,94.53000,95.04000,95.04000,-1.43%,949002 +2020-12-02,94.19000,94.19000,91.41000,93.90000,93.90000,-1.20%,803197 +2020-12-03,94.02000,96.46000,93.80400,94.73000,94.73000,0.88%,748432 +2020-12-04,95.18000,97.56000,94.53000,97.42000,97.42000,2.84%,1046783 +2020-12-07,97.75000,99.64000,95.37000,96.53000,96.53000,-0.91%,1084048 +2020-12-08,96.53000,99.54000,96.53000,99.33000,99.33000,2.90%,1060768 +2020-12-09,98.88000,99.73000,96.42000,96.87000,96.87000,-2.48%,781399 +2020-12-10,96.12000,98.01000,95.95500,96.98000,96.98000,0.11%,550533 +2020-12-11,96.42000,98.26000,96.15000,97.87000,97.87000,0.92%,624380 +2020-12-14,98.06000,99.50000,97.22000,98.75000,98.75000,0.90%,868256 +2020-12-15,99.21000,99.67000,96.88000,98.21000,98.21000,-0.55%,921223 +2020-12-16,99.55000,100.43000,96.92000,97.11000,97.11000,-1.12%,1102991 +2020-12-17,97.55000,98.84000,96.34000,97.39000,97.39000,0.29%,1010297 +2020-12-18,98.30000,98.92000,95.00000,97.65000,97.65000,0.27%,2082578 +2020-12-21,96.35000,99.12000,95.96000,98.82000,98.82000,1.20%,841656 +2020-12-22,99.47000,108.44000,98.84000,108.42000,108.42000,9.71%,2317070 +2020-12-23,108.32000,110.57000,106.41000,110.16000,110.16000,1.60%,1502072 +2020-12-24,109.45000,111.93000,108.90000,110.06000,110.06000,-0.09%,867636 +2020-12-28,111.06000,111.06000,105.94000,106.67000,106.67000,-3.08%,807642 +2020-12-29,107.34000,108.48000,105.21800,107.06000,107.06000,0.37%,984868 +2020-12-30,107.79000,108.78000,105.30000,105.40000,105.40000,-1.55%,493591 +2020-12-31,105.62000,107.13500,104.57000,106.56000,106.56000,1.10%,549735 +2021-01-04,106.67000,107.36000,100.43400,102.53000,102.53000,-3.78%,811233 +2021-01-05,102.28000,103.96500,101.05000,101.12000,101.12000,-1.38%,660803 +2021-01-06,100.41000,100.93500,96.63000,99.35000,99.35000,-1.75%,1105689 +2021-01-07,99.82000,103.97000,99.74000,103.72000,103.72000,4.40%,816940 +2021-01-08,104.45000,107.69500,104.45000,105.72000,105.72000,1.93%,674615 +2021-01-11,103.66000,105.00000,102.01000,102.16000,102.16000,-3.37%,339033 +2021-01-12,101.81000,102.75000,100.22000,101.77000,101.77000,-0.38%,387695 +2021-01-13,102.19000,103.15000,99.33000,99.40000,99.40000,-2.33%,550278 +2021-01-14,100.99000,102.47000,99.66000,100.90000,100.90000,1.51%,520356 +2021-01-15,101.29000,102.22000,98.43000,101.24000,101.24000,0.34%,565017 +2021-01-19,102.70000,103.76000,101.27500,101.96000,101.96000,0.71%,582517 +2021-01-20,102.81000,106.76000,102.12000,106.60000,106.60000,4.55%,707948 +2021-01-21,106.68000,107.52000,103.44000,103.60000,103.60000,-2.81%,637836 +2021-01-22,103.25000,105.49000,102.52200,105.14000,105.14000,1.49%,430450 +2021-01-25,106.45000,107.41000,99.70000,101.21000,101.21000,-3.74%,716161 +2021-01-26,101.70000,102.09000,97.20000,97.41000,97.41000,-3.75%,644997 +2021-01-27,95.66000,97.97000,92.77000,94.35000,94.35000,-3.14%,1144284 +2021-01-28,93.89000,97.31000,93.50000,95.64000,95.64000,1.37%,953382 +2021-01-29,95.39000,95.39000,91.07000,92.91000,92.91000,-2.85%,966176 +2021-02-01,93.48000,96.95000,93.47000,96.12000,96.12000,3.45%,1077936 +2021-02-02,97.58000,100.32000,96.66000,98.60000,98.60000,2.58%,1270706 +2021-02-03,99.35000,101.28000,98.37000,98.91000,98.91000,0.31%,811897 +2021-02-04,99.70000,103.10500,98.96000,102.00000,102.00000,3.12%,768115 +2021-02-05,103.11000,104.42000,101.64000,101.84000,101.84000,-0.16%,758534 +2021-02-08,102.20000,104.75000,101.74000,102.00000,102.00000,0.16%,992788 +2021-02-09,102.37000,106.48000,101.48400,104.73000,104.73000,2.68%,1667897 +2021-02-10,95.70000,97.01000,90.78000,91.01000,91.01000,-13.10%,4790883 +2021-02-11,91.25000,95.84000,88.35000,95.77000,95.77000,5.23%,2329550 +2021-02-12,95.38000,97.89000,93.81000,97.71000,97.71000,2.03%,1119335 +2021-02-16,100.16000,100.94000,95.98000,97.37000,97.37000,-0.35%,853738 +2021-02-17,95.68000,96.77000,94.04000,95.90000,95.90000,-1.51%,673659 +2021-02-18,95.10000,96.72000,92.93000,96.19000,96.19000,0.30%,709562 +2021-02-19,96.77000,98.42000,95.72000,96.23000,96.23000,0.04%,1236002 +2021-02-22,94.58000,95.35000,92.35000,93.30000,93.30000,-3.04%,1291044 +2021-02-23,91.17000,93.01500,87.04000,92.28000,92.28000,-1.09%,1317769 +2021-02-24,92.09000,92.21000,89.12000,90.17000,90.17000,-2.29%,1359802 +2021-02-25,89.66000,90.67000,85.80000,86.78000,86.78000,-3.76%,1271137 +2021-02-26,87.81000,90.44000,85.52000,89.66000,89.66000,3.32%,1365801 +2021-03-01,91.75000,93.60000,90.34000,92.92000,92.92000,3.64%,1081287 +2021-03-02,92.00000,93.35000,88.32000,89.63000,89.63000,-3.54%,1929259 +2021-03-03,89.14000,89.78000,84.84000,85.52000,85.52000,-4.59%,1604472 +2021-03-04,84.50000,86.63000,81.99000,82.82000,82.82000,-3.16%,1330538 +2021-03-05,83.96000,84.72000,78.20000,84.28000,84.28000,1.76%,1698420 +2021-03-08,84.18000,85.81000,80.88000,80.95000,80.95000,-3.95%,856565 +2021-03-09,83.80000,86.17000,83.39000,85.37000,85.37000,5.46%,1192204 +2021-03-10,87.26000,88.87000,84.92000,85.29000,85.29000,-0.09%,900107 +2021-03-11,87.25000,88.56000,86.40000,88.06000,88.06000,3.25%,703767 +2021-03-12,86.77000,87.61000,85.30000,87.15000,87.15000,-1.03%,839402 +2021-03-15,87.45000,90.55000,87.22000,90.25000,90.25000,3.56%,655588 +2021-03-16,91.17000,91.69000,87.38000,88.21000,88.21000,-2.26%,656275 +2021-03-17,87.00000,89.88000,86.01000,89.01000,89.01000,0.91%,732900 +2021-03-18,87.09000,87.09000,82.34000,82.71000,82.71000,-7.08%,855695 +2021-03-19,83.59000,85.81000,82.35000,82.98000,82.98000,0.33%,2629632 +2021-03-22,83.06000,85.27000,83.06000,84.24000,84.24000,1.52%,1118543 +2021-03-23,83.89000,85.17000,83.15000,83.78000,83.78000,-0.55%,667896 +2021-03-24,83.86000,83.98000,80.74000,80.80000,80.80000,-3.56%,544921 +2021-03-25,80.00000,81.57000,78.47000,80.96000,80.96000,0.20%,1064740 +2021-03-26,81.40000,84.24000,80.66000,83.59000,83.59000,3.25%,1150034 +2021-03-29,83.37000,84.98000,80.20000,81.66000,81.66000,-2.31%,789689 +2021-03-30,80.71000,82.12000,79.26000,81.91000,81.91000,0.31%,602310 +2021-03-31,83.27000,85.96000,82.56500,84.27000,84.27000,2.88%,950225 +2021-04-01,86.08000,87.00000,84.05500,84.58000,84.58000,0.37%,697082 +2021-04-05,85.39000,87.13000,84.14000,87.00000,87.00000,2.86%,1519513 +2021-04-06,86.36000,87.87000,85.33000,86.56000,86.56000,-0.51%,2053535 +2021-04-07,86.09000,87.08000,84.77000,86.51000,86.51000,-0.06%,963279 +2021-04-08,87.67000,89.47000,86.75000,89.40000,89.40000,3.34%,1176063 +2021-04-09,88.09000,89.78000,87.58000,89.66000,89.66000,0.29%,537700 +2021-04-12,89.03000,91.12000,88.53500,90.83000,90.83000,1.30%,650794 +2021-04-13,92.00000,93.08000,91.33000,92.63000,92.63000,1.98%,514572 +2021-04-14,93.15000,94.51000,91.52000,91.75000,91.75000,-0.95%,999445 +2021-04-15,92.63000,95.45000,92.63000,95.03000,95.03000,3.57%,676130 +2021-04-16,95.02000,95.48000,93.47000,93.94000,93.94000,-1.15%,374839 +2021-04-19,93.19000,94.65000,91.03000,92.14000,92.14000,-1.92%,751727 +2021-04-20,92.28000,93.50000,90.03000,91.05000,91.05000,-1.18%,352899 +2021-04-21,90.92000,93.28000,90.85000,92.98000,92.98000,2.12%,526090 +2021-04-22,93.07000,95.24000,92.63500,93.55000,93.55000,0.61%,323132 +2021-04-23,95.60000,95.75000,94.05000,94.22000,94.22000,0.72%,1019918 +2021-04-26,94.00000,95.25600,92.62000,94.63000,94.63000,0.44%,1102529 +2021-04-27,94.47000,96.24000,93.84000,96.15000,96.15000,1.61%,1096028 +2021-04-28,96.30000,98.57000,95.10000,98.23000,98.23000,2.16%,629883 +2021-04-29,99.00000,99.28000,95.77000,97.14000,97.14000,-1.11%,546658 +2021-04-30,96.38000,97.61000,94.18000,94.48000,94.48000,-2.74%,951464 +2021-05-03,95.55000,96.54000,92.97500,93.07000,93.07000,-1.49%,937759 +2021-05-04,92.50000,93.46000,88.65000,89.77000,89.77000,-3.55%,1095222 +2021-05-05,90.60000,91.16000,88.35000,89.10000,89.10000,-0.75%,1254572 +2021-05-06,91.00000,92.54000,84.05000,88.81000,88.81000,-0.33%,2301165 +2021-05-07,89.50000,90.91000,86.80000,87.40000,87.40000,-1.59%,1224931 +2021-05-10,84.80000,86.92000,83.44000,83.93000,83.93000,-3.97%,1300908 +2021-05-11,81.36000,87.78500,81.00000,86.81000,86.81000,3.43%,1225126 +2021-05-12,84.87000,86.38000,83.80000,83.90000,83.90000,-3.35%,796328 +2021-05-13,84.63000,85.87000,83.06000,85.10000,85.10000,1.43%,721179 +2021-05-14,86.03000,89.02000,84.51000,88.31000,88.31000,3.77%,725303 +2021-05-17,87.53000,88.07000,86.00000,87.84000,87.84000,-0.53%,662894 +2021-05-18,88.60000,89.98000,87.30000,88.20000,88.20000,0.41%,730346 +2021-05-19,85.97000,88.00000,85.15000,87.09000,87.09000,-1.26%,1118202 +2021-05-20,87.28000,89.57000,86.86000,89.14000,89.14000,2.35%,727728 +2021-05-21,89.40000,89.65000,86.96000,87.83000,87.83000,-1.47%,993766 +2021-05-24,89.17000,89.93000,88.43000,89.30000,89.30000,1.67%,559102 +2021-05-25,90.00000,90.26000,88.13000,88.37000,88.37000,-1.04%,647999 +2021-05-26,89.30000,90.15000,88.62000,89.63000,89.63000,1.43%,800189 +2021-05-27,89.55000,89.91000,87.38000,89.58000,89.58000,-0.06%,1146852 +2021-05-28,90.50000,90.50000,89.21000,89.46000,89.46000,-0.13%,605131 +2021-06-01,89.27000,89.79000,87.59000,88.54000,88.54000,-1.03%,658472 +2021-06-02,88.52000,89.06000,86.83000,87.03000,87.03000,-1.71%,662929 +2021-06-03,86.06000,87.03000,84.27000,84.74000,84.74000,-2.63%,939943 +2021-06-04,85.02000,86.46000,85.02000,86.43000,86.43000,1.99%,580259 +2021-06-07,86.04000,86.39000,85.10000,86.11000,86.11000,-0.37%,870234 +2021-06-08,87.19000,87.77000,86.03000,86.08000,86.08000,-0.03%,587990 +2021-06-09,86.71000,87.54000,85.97500,86.21000,86.21000,0.15%,560043 +2021-06-10,86.26000,87.80000,85.86500,87.71000,87.71000,1.74%,755231 +2021-06-11,87.84000,88.88000,87.37000,88.81000,88.81000,1.25%,546702 +2021-06-14,89.09000,89.92000,88.47000,89.13000,89.13000,0.36%,887104 +2021-06-15,84.59000,86.42000,83.95000,84.54000,84.54000,-5.15%,1303780 +2021-06-16,84.95000,86.95000,84.05000,85.71000,85.71000,1.38%,1045960 +2021-06-17,85.02000,89.10000,85.02000,89.05000,89.05000,3.90%,992854 +2021-06-18,89.22000,91.73000,88.81000,91.30000,91.30000,2.53%,1206921 +2021-06-21,91.30000,92.85000,90.06000,92.41000,92.41000,1.22%,680383 +2021-06-22,93.00000,94.21000,92.32000,94.00000,94.00000,1.72%,772707 +2021-06-23,93.82000,96.34500,93.69000,96.04000,96.04000,2.17%,1111507 +2021-06-24,97.18000,98.20000,96.47000,97.00000,97.00000,1.00%,1035651 +2021-06-25,97.41000,98.32000,95.90000,98.05000,98.05000,1.08%,2819303 +2021-06-28,98.92000,99.83000,98.46000,99.10000,99.10000,1.07%,622208 +2021-06-29,99.43000,101.00000,98.78000,99.97000,99.97000,0.88%,753441 +2021-06-30,97.95000,99.75000,95.80000,95.92000,95.92000,-4.05%,991965 +2021-07-01,95.52000,96.73000,94.95000,96.11000,96.11000,0.20%,775747 +2021-07-02,96.85000,97.91000,96.29000,97.88000,97.88000,1.84%,320854 +2021-07-06,98.18000,100.04000,97.86000,99.23000,99.23000,1.38%,449536 +2021-07-07,100.54000,100.54000,98.49000,98.83000,98.83000,-0.40%,402752 +2021-07-08,96.75000,98.75000,95.55400,98.11000,98.11000,-0.73%,479111 +2021-07-09,98.50000,99.34000,97.35500,99.22000,99.22000,1.13%,404222 +2021-07-12,99.48000,99.85000,95.73000,96.16000,96.16000,-3.08%,801569 +2021-07-13,95.79000,97.14000,95.25800,95.84000,95.84000,-0.33%,497856 +2021-07-14,96.98000,97.40000,95.27000,96.01000,96.01000,0.18%,814610 +2021-07-15,96.21000,96.31000,94.32500,95.40000,95.40000,-0.64%,450730 +2021-07-16,96.17000,97.11000,95.11000,95.31000,95.31000,-0.09%,318271 +2021-07-19,93.64000,95.81000,93.53000,95.65000,95.65000,0.36%,408946 +2021-07-20,96.49000,98.38000,95.34000,97.60000,97.60000,2.04%,855116 +2021-07-21,97.21000,97.72000,96.25000,97.41000,97.41000,-0.19%,709176 +2021-07-22,97.97000,98.80000,97.00000,98.80000,98.80000,1.43%,815348 +2021-07-23,99.16000,100.75000,99.01500,100.35000,100.35000,1.57%,270917 +2021-07-26,100.23000,100.23000,97.71000,99.59000,99.59000,-0.76%,290125 +2021-07-27,99.49000,99.56500,96.76000,98.42000,98.42000,-1.17%,485573 +2021-07-28,99.09000,99.67500,97.86000,98.59000,98.59000,0.17%,386328 +2021-07-29,98.45000,99.62000,98.01000,98.12000,98.12000,-0.48%,361952 +2021-07-30,97.05000,99.62000,97.05000,98.40000,98.40000,0.29%,492214 +2021-08-02,98.94000,99.67500,98.08000,98.52000,98.52000,0.12%,821282 +2021-08-03,98.30000,98.75000,96.53000,97.57000,97.57000,-0.96%,712311 +2021-08-04,98.00000,100.38000,97.56500,100.00000,100.00000,2.49%,1290487 +2021-08-05,97.54000,99.38000,93.32000,98.74000,98.74000,-1.26%,1554500 +2021-08-06,98.93000,102.63000,97.90000,102.50000,102.50000,3.81%,957317 +2021-08-09,103.11000,107.71000,102.53000,106.40000,106.40000,3.80%,1358899 +2021-08-10,106.83000,108.74000,104.68000,105.73000,105.73000,-0.63%,1825910 +2021-08-11,104.68000,105.58500,103.13000,105.40000,105.40000,-0.31%,2712175 +2021-08-12,105.70000,107.64000,104.62000,107.23000,107.23000,1.74%,580433 +2021-08-13,107.50000,107.78700,105.63000,106.38000,106.38000,-0.79%,412128 +2021-08-16,103.78000,107.02000,103.78000,106.42000,106.42000,0.04%,693769 +2021-08-17,106.15000,106.15000,104.41000,105.61000,105.61000,-0.76%,481231 +2021-08-18,105.30000,106.20800,105.15000,105.43000,105.43000,-0.17%,623484 +2021-08-19,104.83000,105.97000,104.21000,105.22000,105.22000,-0.20%,478223 +2021-08-20,105.18000,106.71000,105.18000,106.20000,106.20000,0.93%,434644 +2021-08-23,106.60000,108.82000,106.41000,108.28000,108.28000,1.96%,632914 +2021-08-24,108.23000,109.86000,108.23000,109.29000,109.29000,0.93%,606257 +2021-08-25,109.57000,109.94500,108.51000,109.75000,109.75000,0.42%,448444 +2021-08-26,110.00000,110.83000,109.16000,109.31000,109.31000,-0.40%,572248 +2021-08-27,110.07000,111.46000,109.79000,110.75000,110.75000,1.32%,645638 +2021-08-30,111.20000,112.10000,109.82000,111.45000,111.45000,0.63%,490965 +2021-08-31,111.64000,112.93000,111.19000,112.35000,112.35000,0.81%,867455 +2021-09-01,112.64000,113.75000,112.32000,113.22000,113.22000,0.77%,583161 +2021-09-02,113.49000,114.19000,113.33000,114.07000,114.07000,0.75%,484633 +2021-09-03,113.64000,116.28000,113.51000,115.96000,115.96000,1.66%,602591 +2021-09-07,116.10000,116.70000,114.16000,116.11000,116.11000,0.13%,1901901 +2021-09-08,115.59000,115.92000,112.82000,113.21000,113.21000,-2.50%,1191323 +2021-09-09,112.70000,114.94000,112.06000,112.35000,112.35000,-0.76%,840561 +2021-09-10,113.52000,113.83500,109.81000,109.85000,109.85000,-2.23%,605141 +2021-09-13,110.06000,110.72000,108.70000,109.75000,109.75000,-0.09%,1290418 +2021-09-14,109.87000,110.49000,105.89000,106.96000,106.96000,-2.54%,1979109 +2021-09-15,106.66000,108.00000,105.85000,107.61000,107.61000,0.61%,1337340 +2021-09-16,107.47000,110.10500,107.08000,109.17000,109.17000,1.45%,1507969 +2021-09-17,109.37000,110.03000,107.51000,109.16000,109.16000,-0.01%,27197347 +2021-09-20,107.43000,107.80000,104.89000,106.15000,106.15000,-2.76%,1452561 +2021-09-21,106.92000,108.10000,105.73000,105.90000,105.90000,-0.24%,1518947 +2021-09-22,106.04000,108.97000,106.04000,108.59000,108.59000,2.54%,1348342 +2021-09-23,109.46000,113.06500,109.25000,112.94000,112.94000,4.01%,1215651 +2021-09-24,112.07000,114.97000,111.94000,114.92000,114.92000,1.75%,1344831 +2021-09-27,114.05000,116.12000,111.96000,115.91000,115.91000,0.86%,1144858 +2021-09-28,114.70000,114.99000,112.55500,113.00000,113.00000,-2.51%,1443471 +2021-09-29,114.00000,114.88000,112.08000,112.98000,112.98000,-0.02%,1023664 +2021-09-30,113.27000,114.22000,112.35000,112.62000,112.62000,-0.32%,784325 +2021-10-01,112.96000,115.14000,111.48000,114.57000,114.57000,1.73%,774551 +2021-10-04,113.61000,114.09000,110.19000,112.01000,112.01000,-2.23%,1113358 +2021-10-05,112.43000,114.18000,111.83000,113.31000,113.31000,1.16%,662850 +2021-10-06,112.31000,116.22000,112.13000,116.11000,116.11000,2.47%,812131 +2021-10-07,117.32000,120.04000,117.00000,118.53000,118.53000,2.08%,926609 +2021-10-08,118.90000,120.25000,117.64000,118.90000,118.90000,0.31%,693686 +2021-10-11,118.60000,118.93000,116.92000,116.98000,116.98000,-1.61%,674231 +2021-10-12,117.56000,120.88000,117.00000,119.93000,119.93000,2.52%,889937 +2021-10-13,120.75000,123.55000,120.51000,122.84000,122.84000,2.43%,1477859 +2021-10-14,124.11000,125.55000,122.26000,122.66000,122.66000,-0.15%,960978 +2021-10-15,123.26000,123.26000,122.06000,122.42000,122.42000,-0.20%,782706 +2021-10-18,122.83000,123.49000,121.85000,123.43000,123.43000,0.83%,693091 +2021-10-19,124.00000,125.87000,123.65000,124.71000,124.71000,1.04%,697968 +2021-10-20,125.29000,126.60000,123.85000,124.11000,124.11000,-0.48%,435968 +2021-10-21,123.89000,128.26000,122.70000,127.89000,127.89000,3.05%,789318 +2021-10-22,128.00000,129.24000,127.24000,128.07000,128.07000,0.14%,513682 +2021-10-25,128.41000,130.32000,127.77000,128.99000,128.99000,0.72%,664943 +2021-10-26,129.79000,130.35000,126.37000,127.41000,127.41000,-1.22%,655657 +2021-10-27,127.41000,128.38000,124.89000,125.00000,125.00000,-1.89%,1082370 +2021-10-28,125.50000,127.33000,124.76500,125.66000,125.66000,0.53%,628810 +2021-10-29,124.76000,126.31000,124.49000,125.25000,125.25000,-0.33%,806876 +2021-11-01,125.05000,127.08000,124.51000,127.02000,127.02000,1.41%,993783 +2021-11-02,128.08000,130.35000,127.74000,130.32000,130.32000,2.60%,1173741 +2021-11-03,130.04000,130.37000,126.13500,128.21000,128.21000,-1.62%,1636354 +2021-11-04,123.69000,124.17000,119.01000,121.65000,121.65000,-5.12%,2806727 +2021-11-05,122.78000,124.55000,121.38500,123.47000,123.47000,1.50%,1302942 +2021-11-08,124.29000,125.57000,123.82000,123.98000,123.98000,0.41%,800649 +2021-11-09,124.09000,124.99000,120.77300,121.47000,121.47000,-2.02%,739325 +2021-11-10,120.77000,121.41000,118.42500,119.02000,119.02000,-2.02%,884704 +2021-11-11,119.87000,120.88000,119.54500,119.95000,119.95000,0.78%,1019369 +2021-11-12,120.00000,120.68000,118.37000,119.40000,119.40000,-0.46%,684284 +2021-11-15,119.60000,120.40000,118.56000,120.35000,120.35000,0.80%,653565 +2021-11-16,120.00000,121.22000,119.50000,120.69000,120.69000,0.28%,676794 +2021-11-17,120.70000,120.83500,117.37000,117.98000,117.98000,-2.25%,592798 +2021-11-18,118.00000,118.11000,115.40000,115.88000,115.88000,-1.78%,856080 +2021-11-19,116.11000,117.16000,114.83000,114.88000,114.88000,-0.86%,895612 +2021-11-22,115.06000,115.35000,110.49000,111.51000,111.51000,-2.93%,885344 +2021-11-23,110.52000,111.70000,108.46000,110.33000,110.33000,-1.06%,910982 +2021-11-24,108.87000,112.76000,108.20000,112.63000,112.63000,2.08%,620364 +2021-11-26,111.56000,113.25000,110.03000,111.35000,111.35000,-1.14%,683698 +2021-11-29,113.12000,113.75500,111.32500,112.97000,112.97000,1.45%,680869 +2021-11-30,112.33000,113.26000,107.60000,109.40000,109.40000,-3.16%,1117652 +2021-12-01,110.42000,110.85500,104.85000,104.88000,104.88000,-4.13%,1143235 +2021-12-02,104.75000,108.39000,104.70000,108.16000,108.16000,3.13%,1116879 +2021-12-03,108.31000,108.88000,103.09000,105.07000,105.07000,-2.86%,1651682 +2021-12-06,105.09000,105.74000,102.08000,103.78000,103.78000,-1.23%,1705979 +2021-12-07,105.89000,108.88000,105.87500,106.86000,106.86000,2.97%,1578261 +2021-12-08,107.08000,109.13000,104.57000,108.57000,108.57000,1.60%,2241043 +2021-12-09,108.49000,109.18000,103.41000,104.15000,104.15000,-4.07%,1124081 +2021-12-10,104.62000,106.32600,102.01000,103.86000,103.86000,-0.28%,812405 +2021-12-13,103.28000,105.11000,102.58000,103.07000,103.07000,-0.76%,785489 +2021-12-14,101.42000,103.17000,100.72000,102.56000,102.56000,-0.49%,942067 +2021-12-15,102.07000,104.07000,100.69500,103.51000,103.51000,0.93%,1229155 +2021-12-16,103.60000,104.12000,99.08000,100.27000,100.27000,-3.13%,1034468 +2021-12-17,99.25000,102.73000,96.92000,101.85000,101.85000,1.58%,1742770 +2021-12-20,100.12000,100.63000,98.06000,98.17000,98.17000,-3.61%,1210581 +2021-12-21,98.62000,102.36000,98.62000,102.00000,102.00000,3.90%,949185 +2021-12-22,102.00000,103.20000,100.89500,102.48000,102.48000,0.47%,1017964 +2021-12-23,102.50000,104.27000,101.85000,103.89000,103.89000,1.38%,490526 +2021-12-27,103.89000,106.38000,103.70000,106.27000,106.27000,2.29%,785319 +2021-12-28,106.67000,106.67000,104.76000,105.26000,105.26000,-0.95%,455032 +2021-12-29,105.40000,106.08500,104.01000,105.17000,105.17000,-0.09%,634235 +2021-12-30,105.55000,106.76000,104.67000,104.68000,104.68000,-0.47%,486966 +2021-12-31,105.05000,105.76000,103.90000,104.46000,104.46000,-0.21%,361502 +2022-01-03,104.63000,105.50000,103.00000,104.94000,104.94000,0.46%,1041621 +2022-01-04,104.53000,105.16000,99.11000,100.57000,100.57000,-4.16%,921439 +2022-01-05,99.89000,99.89000,92.91000,92.95000,92.95000,-7.58%,1273622 +2022-01-06,90.00000,91.93000,87.80000,90.25000,90.25000,-2.90%,2155857 +2022-01-07,89.93000,90.51000,87.66000,89.57000,89.57000,-0.75%,1275187 +2022-01-10,87.93000,89.81500,85.26000,89.70000,89.70000,0.15%,1485484 +2022-01-11,89.57000,92.80000,88.73000,92.50000,92.50000,3.12%,1237832 +2022-01-12,93.49000,95.06000,89.55000,89.97000,89.97000,-2.74%,867957 +2022-01-13,90.07000,91.03000,85.16000,85.28000,85.28000,-5.21%,863362 +2022-01-14,84.68000,85.23000,80.31000,82.83000,82.83000,-2.87%,1355289 +2022-01-18,81.15000,82.31500,79.25000,79.98000,79.98000,-3.44%,1143495 +2022-01-19,80.12000,82.65000,79.20000,79.40000,79.40000,-0.73%,1049114 +2022-01-20,80.43000,82.07000,78.75000,78.81000,78.81000,-0.74%,1157195 +2022-01-21,78.13000,79.61000,75.87000,76.33000,76.33000,-3.15%,1617050 +2022-01-24,74.17000,78.06000,72.50000,77.65000,77.65000,1.73%,3174834 +2022-01-25,75.91000,76.99000,72.06500,72.55000,72.55000,-6.57%,2038478 +2022-01-26,73.84000,75.00000,68.79000,69.24000,69.24000,-4.56%,2914077 +2022-01-27,70.04000,70.75000,68.08000,68.55000,68.55000,-1.00%,3587818 +2022-01-28,69.20000,71.90000,67.58000,71.87000,71.87000,4.84%,1436995 +2022-01-31,71.77000,75.87000,71.77000,75.82000,75.82000,5.50%,1703593 +2022-02-01,76.31000,78.30000,75.76000,78.16000,78.16000,3.09%,2686141 +2022-02-02,78.60000,78.96000,76.47000,78.00000,78.00000,-0.20%,1864459 +2022-02-03,75.65000,76.89000,74.01000,74.97000,74.97000,-3.88%,3528905 +2022-02-04,75.00000,78.08500,74.32000,77.21000,77.21000,2.99%,1665905 +2022-02-07,77.06000,79.14000,76.12000,76.95000,76.95000,-0.34%,1219489 +2022-02-08,76.32000,77.89000,75.97000,77.30000,77.30000,0.45%,2136417 +2022-02-09,79.13000,81.07000,77.98000,81.01000,81.01000,4.80%,2226051 +2022-02-10,72.28500,79.87000,72.28500,76.86000,76.86000,-5.12%,4009584 +2022-02-11,75.51000,76.14000,71.02000,71.85000,71.85000,-6.52%,2828933 +2022-02-14,71.83000,72.69000,69.84000,69.95000,69.95000,-2.64%,1983023 +2022-02-15,70.99000,71.94000,69.91000,71.70000,71.70000,2.50%,1900881 +2022-02-16,71.00000,71.64000,68.60000,71.06000,71.06000,-0.89%,1280714 +2022-02-17,70.34000,70.34000,68.85000,68.99000,68.99000,-2.91%,2133802 +2022-02-18,69.25000,69.74000,66.18000,66.85000,66.85000,-3.10%,1821834 +2022-02-22,66.26000,68.98000,65.90000,67.73000,67.73000,1.32%,1673772 +2022-02-23,68.71000,69.50000,65.36500,65.61000,65.61000,-3.13%,1805978 +2022-02-24,63.11000,70.92000,62.33000,70.83000,70.83000,7.96%,2372204 +2022-02-25,70.67000,71.87000,69.39000,71.85000,71.85000,1.44%,1047658 +2022-02-28,71.75000,73.24000,71.05000,72.91000,72.91000,1.48%,1646953 +2022-03-01,72.85000,73.98000,70.39000,70.85000,70.85000,-2.83%,1555109 +2022-03-02,71.48000,71.50000,68.73000,71.03000,71.03000,0.25%,1222247 +2022-03-03,71.48000,72.07000,68.91000,69.51000,69.51000,-2.14%,1719869 +2022-03-04,69.52000,70.76000,65.99000,66.72000,66.72000,-4.01%,2253079 +2022-03-07,67.15000,67.81000,62.70500,63.56000,63.56000,-4.74%,1934653 +2022-03-08,63.09000,65.49500,62.35000,63.57000,63.57000,0.02%,2066616 +2022-03-09,62.93000,67.37000,62.48000,66.04000,66.04000,3.89%,1675666 +2022-03-10,64.68000,64.72000,62.33000,64.04000,64.04000,-3.03%,1387105 +2022-03-11,65.09000,65.25000,61.30000,61.38000,61.38000,-4.15%,943681 +2022-03-14,61.59000,62.82100,58.82000,59.42000,59.42000,-3.19%,1963430 +2022-03-15,59.62000,62.22000,58.58000,61.82000,61.82000,4.04%,2398428 +2022-03-16,62.97000,64.86000,60.99000,63.88000,63.88000,3.33%,2078309 +2022-03-17,63.51000,66.12000,62.89000,65.96000,65.96000,3.26%,991726 +2022-03-18,65.95000,71.02500,65.72000,70.50000,70.50000,6.88%,3316969 +2022-03-21,69.07000,70.26000,67.10000,67.38000,67.38000,-4.43%,1533434 +2022-03-22,67.53000,69.48000,66.82000,69.10000,69.10000,2.55%,812305 +2022-03-23,69.39000,69.91000,67.33000,67.97000,67.97000,-1.64%,962369 +2022-03-24,68.25000,69.44500,67.29000,69.41000,69.41000,2.12%,626670 +2022-03-25,69.79000,69.98000,65.73000,67.37000,67.37000,-2.94%,654721 +2022-03-28,67.48000,68.75000,66.42500,68.12000,68.12000,1.11%,1911664 +2022-03-29,69.68000,71.86000,68.91000,71.08000,71.08000,4.35%,1014180 +2022-03-30,70.69000,71.08000,68.90000,69.22000,69.22000,-2.62%,1145659 +2022-03-31,69.39000,69.84500,68.35000,68.36000,68.36000,-1.24%,1275896 +2022-04-01,68.83000,70.71500,68.44000,69.02000,69.02000,0.97%,1471173 +2022-04-04,69.46000,71.18000,69.06000,70.13000,70.13000,1.61%,3261861 +2022-04-05,69.78000,69.93000,64.83000,65.66000,65.66000,-6.37%,2732473 +2022-04-06,64.75000,65.24000,62.66000,64.18000,64.18000,-2.25%,2201553 +2022-04-07,64.13000,65.34000,61.89000,62.80000,62.80000,-2.15%,2397440 +2022-04-08,62.19000,62.75000,60.57000,61.43000,61.43000,-2.18%,1500417 +2022-04-11,60.56000,62.31000,59.76000,61.75000,61.75000,0.52%,1175945 +2022-04-12,62.61000,64.32000,60.99000,61.39000,61.39000,-0.58%,1078519 +2022-04-13,61.38000,62.53000,60.81800,62.22000,62.22000,1.35%,1011414 +2022-04-14,62.55000,62.55000,60.61000,60.63000,60.63000,-2.56%,1514385 +2022-04-18,60.35000,60.60000,58.32000,59.58000,59.58000,-1.73%,1985632 +2022-04-19,59.76000,61.54000,59.35000,61.32000,61.32000,2.92%,877978 +2022-04-20,61.59000,62.00000,59.45000,59.52000,59.52000,-2.94%,841413 +2022-04-21,60.41000,61.44000,57.91000,58.13000,58.13000,-2.34%,1237051 +2022-04-22,58.40000,58.87000,56.70000,56.72000,56.72000,-2.43%,1772148 +2022-04-25,56.53000,58.63000,56.03000,58.60000,58.60000,3.31%,1284395 +2022-04-26,58.09000,58.30000,56.16000,56.19000,56.19000,-4.11%,1285767 +2022-04-27,56.46000,58.30000,55.92000,56.05000,56.05000,-0.25%,1894113 +2022-04-28,56.83000,58.23000,55.76000,57.97000,57.97000,3.43%,1626899 +2022-04-29,57.29000,58.99000,56.03000,56.13000,56.13000,-3.17%,2091685 +2022-05-02,55.96000,57.67000,55.55500,57.33000,57.33000,2.14%,1403428 +2022-05-03,57.21000,58.31000,56.65000,57.16000,57.16000,-0.30%,1521098 +2022-05-04,58.80000,61.28000,55.22000,61.24000,61.24000,7.14%,2832190 +2022-05-05,59.85000,59.85000,54.76000,56.47000,56.47000,-7.79%,5187073 +2022-05-06,56.06000,56.73900,52.79000,54.89000,54.89000,-2.80%,2462856 +2022-05-09,53.11000,54.15000,51.85000,52.43000,52.43000,-4.48%,2646352 +2022-05-10,53.82000,54.97000,50.48000,52.33000,52.33000,-0.19%,2218599 +2022-05-11,51.80000,53.95000,50.04000,50.23000,50.23000,-4.01%,2088387 +2022-05-12,49.10000,52.30000,48.93000,51.93000,51.93000,3.38%,2381972 +2022-05-13,53.02000,57.12000,53.02000,56.40000,56.40000,8.61%,2398062 +2022-05-16,55.46000,56.45000,54.54000,54.84000,54.84000,-2.77%,2416587 +2022-05-17,56.02000,57.54000,55.62000,57.30000,57.30000,4.49%,3541982 +2022-05-18,56.40000,57.43000,54.89000,55.33000,55.33000,-3.44%,1465774 +2022-05-19,55.29000,57.10000,55.06000,55.65000,55.65000,0.58%,2565207 +2022-05-20,56.76000,57.26000,54.64000,56.60000,56.60000,1.71%,1617681 +2022-05-23,56.62000,57.35000,55.16000,56.09000,56.09000,-0.90%,2685440 +2022-05-24,55.10000,55.40000,53.09000,53.79000,53.79000,-4.10%,1880881 +2022-05-25,53.37000,55.48000,53.24000,54.70000,54.70000,1.69%,1817963 +2022-05-26,54.77000,57.35000,54.69000,56.80000,56.80000,3.84%,2202341 +2022-05-27,57.69000,58.39500,57.27000,57.92000,57.92000,1.97%,1584232 +2022-05-31,58.13000,58.59000,55.90000,56.30000,56.30000,-2.80%,2034302 +2022-06-01,57.08000,57.90000,53.67000,53.79000,53.79000,-4.46%,2175963 +2022-06-02,53.75000,57.50000,53.39000,57.15000,57.15000,6.25%,1743689 +2022-06-03,56.20000,56.98000,54.87000,55.18000,55.18000,-3.45%,1360118 +2022-06-06,56.01000,56.64000,55.04000,56.07000,56.07000,1.61%,1047196 +2022-06-07,55.56000,57.42000,55.37000,56.66000,56.66000,1.05%,964909 +2022-06-08,56.47000,57.28000,56.04000,56.90000,56.90000,0.42%,816728 +2022-06-09,56.66000,56.66000,54.81000,55.11000,55.11000,-3.15%,829821 +2022-06-10,53.91000,54.31000,52.14000,52.36000,52.36000,-4.99%,1426025 +2022-06-13,50.32000,51.59000,46.87000,47.06000,47.06000,-10.12%,3374545 +2022-06-14,47.10000,47.53000,44.81000,45.16000,45.16000,-4.04%,2061018 +2022-06-15,45.99000,48.13300,45.80000,47.21000,47.21000,4.54%,2246155 +2022-06-16,45.68000,45.88000,43.23000,44.05000,44.05000,-6.69%,2608094 +2022-06-17,44.41000,46.12000,44.11000,44.99000,44.99000,2.13%,3023224 +2022-06-21,46.05000,46.50000,44.65000,44.77000,44.77000,-0.49%,2322693 +2022-06-22,43.98000,45.61500,43.74000,45.02000,45.02000,0.56%,2285210 +2022-06-23,45.52000,48.33000,45.09000,48.28000,48.28000,7.24%,1675570 +2022-06-24,49.10000,51.70000,48.71000,51.59000,51.59000,6.86%,2603591 +2022-06-27,51.76000,52.07000,50.15000,50.77000,50.77000,-1.59%,949591 +2022-06-28,50.68000,51.44000,48.41000,48.69000,48.69000,-4.10%,976868 +2022-06-29,48.78000,49.14000,47.76000,48.52000,48.52000,-0.35%,1006478 +2022-06-30,47.62000,47.87000,46.13000,47.08000,47.08000,-2.97%,1289858 +2022-07-01,47.26000,47.95000,46.72000,47.60000,47.60000,1.10%,1472574 +2022-07-05,46.73000,50.86000,46.42000,50.86000,50.86000,6.85%,1785845 +2022-07-06,50.96000,51.95000,49.73000,50.05000,50.05000,-1.59%,984643 +2022-07-07,50.04000,51.90000,50.04000,51.72000,51.72000,3.34%,752891 +2022-07-08,50.76000,52.96000,50.53000,52.20000,52.20000,0.93%,1040227 +2022-07-11,51.82000,52.06000,50.42000,50.86000,50.86000,-2.57%,1070024 +2022-07-12,50.79000,51.23000,47.99000,48.58000,48.58000,-4.48%,3736477 +2022-07-13,47.32000,49.00000,47.00000,48.47000,48.47000,-0.23%,1027322 +2022-07-14,47.37000,48.39000,46.07000,48.26000,48.26000,-0.43%,1646715 +2022-07-15,49.22000,49.87000,48.19000,49.75000,49.75000,3.09%,1710862 +2022-07-18,50.44000,51.15000,49.19000,49.34000,49.34000,-0.82%,1498500 +2022-07-19,50.52000,51.19000,49.82000,51.07000,51.07000,3.51%,817645 +2022-07-20,51.63000,55.32000,51.39500,55.12000,55.12000,7.93%,1475741 +2022-07-21,55.18000,56.67000,54.67000,55.58000,55.58000,0.83%,1295626 +2022-07-22,55.52000,55.90000,53.33500,54.20000,54.20000,-2.48%,1085433 +2022-07-25,54.00000,54.00000,52.38000,53.37000,53.37000,-1.53%,1213136 +2022-07-26,53.18000,53.18000,50.63000,51.25000,51.25000,-3.97%,1185928 +2022-07-27,52.52000,54.33000,52.37000,54.00000,54.00000,5.37%,891291 +2022-07-28,53.65000,54.80000,52.76000,54.66000,54.66000,1.22%,790944 +2022-07-29,54.63000,55.12500,54.04000,54.77000,54.77000,0.20%,907636 +2022-08-01,54.06000,55.66000,53.08000,55.58000,55.58000,1.48%,1262051 +2022-08-02,54.91000,55.82500,54.46000,55.27000,55.27000,-0.56%,1769415 +2022-08-03,56.69000,59.15000,56.01000,58.78000,58.78000,6.35%,2034625 +2022-08-04,64.98000,65.67500,63.26000,64.88000,64.88000,10.38%,4040422 +2022-08-05,62.96000,66.24000,62.96000,65.04000,65.04000,0.25%,1960827 +2022-08-08,65.26000,66.98000,65.04000,66.00000,66.00000,1.48%,1609871 +2022-08-09,65.19000,67.03000,64.48500,67.01000,67.01000,1.53%,1686213 +2022-08-10,69.38000,69.97000,67.71000,68.31000,68.31000,1.94%,1320614 +2022-08-11,69.25000,69.48000,66.60000,67.00000,67.00000,-1.92%,1075184 +2022-08-12,67.72000,70.05000,67.33000,69.31000,69.31000,3.45%,1392926 +2022-08-15,68.99000,70.75000,68.97000,70.15000,70.15000,1.21%,871173 +2022-08-16,69.25000,70.08000,68.83000,69.70000,69.70000,-0.64%,890895 +2022-08-17,68.33000,69.31000,67.54000,67.75000,67.75000,-2.80%,1037239 +2022-08-18,67.49000,67.49000,66.40000,66.47000,66.47000,-1.89%,786430 +2022-08-19,65.34000,65.49000,64.41000,64.84000,64.84000,-2.45%,1191818 +2022-08-22,63.30000,64.35000,62.23900,62.61000,62.61000,-3.44%,946988 +2022-08-23,62.49000,63.37000,62.06000,62.34000,62.34000,-0.43%,721722 +2022-08-24,62.57000,64.07000,62.43000,63.26000,63.26000,1.48%,552292 +2022-08-25,63.91000,64.20000,63.07000,64.17000,64.17000,1.44%,660124 +2022-08-26,64.14000,64.60000,61.13000,61.21000,61.21000,-4.61%,715299 +2022-08-29,60.25000,61.56000,60.13000,60.38000,60.38000,-1.36%,734781 +2022-08-30,61.29000,61.70000,59.23000,60.20000,60.20000,-0.30%,751986 +2022-08-31,61.07000,61.77000,59.27000,59.64000,59.64000,-0.93%,1040827 +2022-09-01,59.06000,59.20000,56.58000,58.09000,58.09000,-2.60%,1129707 +2022-09-02,58.98000,59.51000,57.51000,58.09000,58.09000,,734418 +2022-09-06,58.58000,60.54500,58.35000,59.70000,59.70000,2.77%,1591901 +2022-09-07,59.61000,61.66000,59.08500,61.65000,61.65000,3.27%,1067647 +2022-09-08,60.78000,62.85000,60.25000,62.76000,62.76000,1.80%,966983 +2022-09-09,63.42000,63.91000,62.99000,63.57000,63.57000,1.29%,949282 +2022-09-12,63.79000,64.30000,62.98000,63.74000,63.74000,0.27%,695520 +2022-09-13,60.80000,61.67000,59.99000,60.27000,60.27000,-5.44%,1352571 +2022-09-14,60.33000,61.58000,60.01000,61.32000,61.32000,1.74%,863698 +2022-09-15,60.70000,63.03000,59.85000,60.21000,60.21000,-1.81%,1130034 +2022-09-16,58.96000,59.41000,57.92000,58.94000,58.94000,-2.11%,4229250 +2022-09-19,58.13000,59.57000,58.13000,59.17000,59.17000,0.39%,1685743 +2022-09-20,58.33000,58.50500,57.15000,57.83000,57.83000,-2.26%,727009 +2022-09-21,58.16000,59.69500,57.28000,57.34000,57.34000,-0.85%,650399 +2022-09-22,57.12000,57.54000,55.43000,55.47000,55.47000,-3.26%,1043172 +2022-09-23,55.00000,55.35000,53.46000,54.79000,54.79000,-1.23%,959480 +2022-09-26,54.88000,56.64000,54.24000,54.26000,54.26000,-0.97%,1391550 +2022-09-27,55.46000,56.19000,54.48000,55.63000,55.63000,2.52%,1157935 +2022-09-28,55.95000,58.05000,55.47000,57.68000,57.68000,3.69%,922732 +2022-09-29,56.73000,57.20000,55.86000,56.60000,56.60000,-1.87%,804468 +2022-09-30,56.96000,57.57000,55.88000,55.88000,55.88000,-1.27%,1439211 +2022-10-03,56.71000,58.03000,56.14000,57.27000,57.27000,2.49%,1688483 +2022-10-04,58.80000,60.78000,58.56000,60.72000,60.72000,6.02%,1166483 +2022-10-05,59.45000,61.80500,59.42000,61.55000,61.55000,1.37%,810355 +2022-10-06,61.64000,62.80000,61.20300,62.29000,62.29000,1.20%,860825 +2022-10-07,60.71000,61.03000,59.13000,59.64000,59.64000,-4.25%,947013 +2022-10-10,59.83000,59.83000,56.51000,57.51000,57.51000,-3.57%,863660 +2022-10-11,57.29000,57.30000,54.35000,56.03000,56.03000,-2.57%,933994 +2022-10-12,56.20000,56.20000,54.52000,55.68000,55.68000,-0.62%,852219 +2022-10-13,53.75000,56.26000,51.52000,55.45000,55.45000,-0.41%,1659732 +2022-10-14,56.32000,56.92000,51.75000,51.85000,51.85000,-6.49%,1252831 +2022-10-17,53.35000,56.57000,53.24000,56.02000,56.02000,8.04%,1592287 +2022-10-18,58.16000,59.04000,57.11000,58.32000,58.32000,4.11%,1095517 +2022-10-19,57.56000,57.94000,55.81000,56.84000,56.84000,-2.54%,818911 +2022-10-20,57.02000,58.72000,55.01000,55.78000,55.78000,-1.86%,946094 +2022-10-21,55.71000,57.93000,54.58000,57.91000,57.91000,3.82%,1062013 +2022-10-24,58.39000,60.00000,57.44000,59.99000,59.99000,3.59%,1673661 +2022-10-25,60.00000,63.65000,59.91000,63.46000,63.46000,5.78%,1538639 +2022-10-26,62.22000,64.74000,62.17000,63.33000,63.33000,-0.20%,1529096 +2022-10-27,63.48000,65.36000,63.17000,63.96000,63.96000,0.99%,1093826 +2022-10-28,63.73000,65.96000,63.09000,65.95000,65.95000,3.11%,1686588 +2022-10-31,66.29000,66.55000,65.03500,66.19000,66.19000,0.36%,1770880 +2022-11-01,67.21000,67.67500,64.88000,65.45000,65.45000,-1.12%,1348045 +2022-11-02,65.28000,65.28000,61.49000,61.95000,61.95000,-5.35%,2772417 +2022-11-03,62.80000,65.21000,61.13000,63.42000,63.42000,2.37%,2506523 +2022-11-04,65.04000,65.08000,57.93500,60.56000,60.56000,-4.51%,2095444 +2022-11-07,61.96000,62.26000,56.70000,57.43000,57.43000,-5.17%,5368632 +2022-11-08,57.59000,59.64000,55.43500,58.02000,58.02000,1.03%,5158342 +2022-11-09,57.51000,57.51000,52.92000,55.52000,55.52000,-4.31%,3306399 +2022-11-10,59.64000,63.55000,59.58000,63.26000,63.26000,13.94%,3324559 +2022-11-11,63.55000,66.20000,62.57000,65.30000,65.30000,3.22%,3097071 +2022-11-14,64.77000,68.16500,63.62000,67.11000,67.11000,2.77%,3258474 +2022-11-15,68.52000,73.04000,68.52000,72.68000,72.68000,8.30%,2576861 +2022-11-16,71.79000,71.92000,69.20000,69.86000,69.86000,-3.88%,1692888 +2022-11-17,67.76000,68.45000,66.09000,66.82000,66.82000,-4.35%,1587310 +2022-11-18,68.04000,68.37000,64.63500,65.28000,65.28000,-2.30%,1215583 +2022-11-21,64.78000,65.43000,63.79000,63.91000,63.91000,-2.10%,1566915 +2022-11-22,63.92000,65.71000,62.56500,65.39000,65.39000,2.32%,1263457 +2022-11-23,65.56000,67.16000,64.25000,66.88000,66.88000,2.28%,737540 +2022-11-25,66.48000,67.29000,66.07000,67.10000,67.10000,0.33%,342106 +2022-11-28,66.45000,67.42000,64.78000,64.91000,64.91000,-3.26%,695069 +2022-11-29,65.00000,65.58000,63.72000,64.11000,64.11000,-1.23%,863801 +2022-11-30,64.08000,68.50000,63.97000,68.44000,68.44000,6.75%,2205811 +2022-12-01,68.32000,71.53600,68.22000,71.24000,71.24000,4.09%,1279393 +2022-12-02,69.21000,70.86000,68.75000,69.72000,69.72000,-2.13%,1185204 +2022-12-05,68.79000,69.40000,64.40000,64.53000,64.53000,-7.44%,1155981 +2022-12-06,64.69000,65.20000,62.01000,62.75000,62.75000,-2.76%,672673 +2022-12-07,62.63000,63.50000,61.50500,62.67000,62.67000,-0.13%,721500 +2022-12-08,63.05000,66.06000,62.21000,65.82000,65.82000,5.03%,887454 +2022-12-09,65.66000,66.29000,64.73000,64.90000,64.90000,-1.40%,911863 +2022-12-12,64.41000,69.89000,64.01000,67.44000,67.44000,3.91%,11513717 +2022-12-13,70.92000,71.96000,68.10000,69.28000,69.28000,2.73%,2010871 +2022-12-14,68.93000,70.32000,68.03000,69.15000,69.15000,-0.19%,977487 +2022-12-15,67.20000,68.05000,65.30500,65.62000,65.62000,-5.10%,740462 +2022-12-16,65.28000,65.88000,63.42500,63.89000,63.89000,-2.64%,2041980 +2022-12-19,63.75000,64.64000,62.93000,63.14000,63.14000,-1.17%,1315111 +2022-12-20,62.72000,63.83500,62.02000,62.94000,62.94000,-0.32%,797705 +2022-12-21,63.25000,64.89000,62.04000,64.52000,64.52000,2.51%,767928 +2022-12-22,63.26000,63.26000,60.28000,61.78000,61.78000,-4.25%,764799 +2022-12-23,61.43000,62.08000,60.55000,62.03000,62.03000,0.40%,449649 +2022-12-27,61.69000,61.78000,60.43000,60.60000,60.60000,-2.31%,684460 +2022-12-28,60.34000,61.36000,60.16000,60.61000,60.61000,0.02%,695752 +2022-12-29,61.42000,63.72000,60.87500,63.23000,63.23000,4.32%,614183 +2022-12-30,62.03000,64.34000,62.03000,64.15000,64.15000,1.46%,1157287 +2023-01-03,65.14000,66.23000,61.56000,61.57000,61.57000,-4.02%,967785 +2023-01-04,62.30000,63.57000,61.12000,63.06000,63.06000,2.42%,1006715 +2023-01-05,61.84000,62.48000,59.58000,59.82000,59.82000,-5.14%,1057449 +2023-01-06,60.30000,61.96000,57.98000,60.96000,60.96000,1.91%,1073246 +2023-01-09,61.52000,64.36000,61.52000,62.88000,62.88000,3.15%,881320 +2023-01-10,61.99000,63.42500,61.99000,62.96000,62.96000,0.13%,913795 +2023-01-11,63.58000,65.87000,62.90000,65.86000,65.86000,4.61%,1016493 +2023-01-12,66.19000,66.85000,64.75500,66.75000,66.75000,1.35%,874486 +2023-01-13,65.56000,67.88000,65.56000,67.62000,67.62000,1.30%,945044 +2023-01-17,67.54000,68.52000,66.15500,67.68000,67.68000,0.09%,803575 +2023-01-18,68.42000,69.32000,67.12000,67.65000,67.65000,-0.04%,1020697 +2023-01-19,66.93000,67.87000,66.75000,67.25000,67.25000,-0.59%,1211540 +2023-01-20,67.61000,69.86000,67.61000,69.75000,69.75000,3.72%,899162 +2023-01-23,70.00000,73.00000,69.03500,72.79000,72.79000,4.36%,1325348 +2023-01-24,72.26000,74.00000,71.85500,73.03000,73.03000,0.33%,1285140 +2023-01-25,70.86000,71.67000,67.82000,71.30000,71.30000,-2.37%,854993 +2023-01-26,72.74000,73.54000,72.07000,72.95000,72.95000,2.31%,683993 +2023-01-27,72.00000,73.62000,71.95000,72.72000,72.72000,-0.32%,827338 +2023-01-30,71.58000,71.97500,70.42000,70.59000,70.59000,-2.93%,910000 +2023-01-31,71.01000,72.38000,70.39000,72.28000,72.28000,2.39%,768479 +2023-02-01,72.35000,76.14000,71.87000,75.76000,75.76000,4.81%,1500832 +2023-02-02,76.59000,79.29500,76.59000,77.99000,77.99000,2.94%,1910539 +2023-02-03,75.36000,78.20000,75.00000,76.20000,76.20000,-2.30%,976302 +2023-02-06,74.94000,75.42000,73.58000,74.01000,74.01000,-2.87%,1127355 +2023-02-07,73.62000,75.16000,72.37000,74.60000,74.60000,0.80%,1465600 +2023-02-08,73.75000,74.84000,71.32500,74.63000,74.63000,0.04%,2411578 +2023-02-09,77.38000,79.66000,75.14000,77.30000,77.30000,3.58%,4214287 +2023-02-10,76.43000,77.54500,74.91000,76.65000,76.65000,-0.84%,1804136 +2023-02-13,77.15000,77.70000,75.97900,77.04000,77.04000,0.51%,2439610 +2023-02-14,76.45000,78.98000,75.76000,77.55000,77.55000,0.66%,1805596 +2023-02-15,77.19000,77.98000,76.74000,77.42000,77.42000,-0.17%,1918577 +2023-02-16,75.63000,76.80000,74.77000,75.86000,75.86000,-2.01%,1446264 +2023-02-17,75.35000,75.66500,74.17000,74.96000,74.96000,-1.19%,1194769 +2023-02-21,73.70000,74.45000,73.28000,73.67000,73.67000,-1.72%,1391706 +2023-02-22,74.69000,75.62000,73.76000,74.57000,74.57000,1.22%,1058494 +2023-02-23,75.52000,75.98000,73.11000,74.83000,74.83000,0.35%,593092 +2023-02-24,73.63000,73.79000,72.51000,72.92000,72.92000,-2.55%,741263 +2023-02-27,72.84000,73.54000,71.61000,72.86000,72.86000,-0.08%,1332646 +2023-02-28,72.79000,74.01000,72.78500,72.93000,72.93000,0.10%,1497082 +2023-03-01,72.86000,73.52000,71.72000,72.02000,72.02000,-1.25%,837651 +2023-03-02,71.10000,73.94000,70.96000,73.18000,73.18000,1.61%,1115720 +2023-03-03,73.44000,74.96500,73.44000,74.45000,74.45000,1.74%,740232 +2023-03-06,74.66000,76.17000,74.04000,74.47000,74.47000,0.03%,815471 +2023-03-07,74.62000,75.39000,72.37000,72.86000,72.86000,-2.16%,988191 +2023-03-08,72.89000,73.22000,71.85000,72.39000,72.39000,-0.65%,543670 +2023-03-09,71.69000,73.25000,70.39000,70.68000,70.68000,-2.36%,1198875 +2023-03-10,70.29000,70.33000,67.08000,67.45000,67.45000,-4.57%,1312885 +2023-03-13,66.49000,69.09000,65.19000,68.06000,68.06000,0.90%,1246083 +2023-03-14,69.58000,70.87000,68.96000,69.99000,69.99000,2.84%,1005707 +2023-03-15,68.85000,69.44500,67.46000,68.67000,68.67000,-1.89%,947625 +2023-03-16,68.44000,70.17000,67.54000,69.44000,69.44000,1.12%,1289160 +2023-03-17,69.00000,69.76000,68.07000,69.56000,69.56000,0.17%,2005940 +2023-03-20,69.11000,69.57000,67.96000,68.31000,68.31000,-1.80%,889999 +2023-03-21,68.83000,70.87000,68.83000,70.68000,70.68000,3.47%,957971 +2023-03-22,70.68000,70.68000,67.69000,67.75000,67.75000,-4.15%,1081420 +2023-03-23,68.48000,70.88000,68.10500,69.10000,69.10000,1.99%,715805 +2023-03-24,68.81000,68.81000,67.25000,68.51000,68.51000,-0.85%,591914 +2023-03-27,69.12000,70.06000,68.09000,68.81000,68.81000,0.44%,568251 +2023-03-28,68.77000,68.96000,67.51000,68.26000,68.26000,-0.80%,791247 +2023-03-29,69.09000,70.49000,68.71000,70.29000,70.29000,2.97%,809349 +2023-03-30,71.25000,71.66000,69.67500,70.15000,70.15000,-0.20%,821360 +2023-03-31,70.34000,73.46000,69.89500,73.22000,73.22000,4.38%,1743960 +2023-04-03,71.41000,73.24000,71.33500,73.22000,73.22000,,1627399 +2023-04-04,73.57000,73.79000,72.15000,72.51000,72.51000,-0.97%,1392009 +2023-04-05,71.94000,72.30800,69.08500,69.33000,69.33000,-4.39%,1141518 +2023-04-06,68.47000,69.26000,67.54000,69.23000,69.23000,-0.14%,672274 +2023-04-10,68.57000,69.44000,67.55000,69.16000,69.16000,-0.10%,586821 +2023-04-11,68.80000,69.09000,66.76000,68.18000,68.18000,-1.42%,1083053 +2023-04-12,69.00000,69.79500,66.42000,66.52000,66.52000,-2.43%,919650 +2023-04-13,67.09000,68.29000,66.91000,67.67000,67.67000,1.73%,963793 +2023-04-14,67.06000,68.14000,66.27000,67.65000,67.65000,-0.03%,808818 +2023-04-17,67.84000,68.98000,67.50000,68.75000,68.75000,1.63%,639250 +2023-04-18,69.74000,69.74000,67.95000,68.70000,68.70000,-0.07%,775347 +2023-04-19,68.15000,69.17500,67.98000,69.01000,69.01000,0.45%,644144 +2023-04-20,68.00000,68.48000,66.60000,66.74000,66.74000,-3.29%,1114945 +2023-04-21,66.33000,67.03000,65.30000,67.02000,67.02000,0.42%,1448805 +2023-04-24,67.09000,67.46000,65.58500,65.82000,65.82000,-1.79%,1026574 +2023-04-25,65.02000,65.40000,62.36000,62.38000,62.38000,-5.23%,935044 +2023-04-26,63.23000,63.96000,62.66000,63.22000,63.22000,1.35%,1186197 +2023-04-27,63.83000,64.07000,62.71000,63.83000,63.83000,0.96%,801125 +2023-04-28,63.12000,64.28000,62.28000,63.48000,63.48000,-0.55%,2882304 +2023-05-01,63.28000,65.33000,62.54400,65.18000,65.18000,2.68%,2052775 +2023-05-02,64.97000,65.32000,63.09000,63.46000,63.46000,-2.64%,2207136 +2023-05-03,62.72000,64.45000,61.85000,62.61000,62.61000,-1.34%,2604551 +2023-05-04,61.03000,62.17000,57.07000,57.20000,57.20000,-8.64%,3735947 +2023-05-05,57.82000,58.37000,55.62000,56.70000,56.70000,-0.87%,2347135 +2023-05-08,57.00000,58.95000,56.85000,58.63000,58.63000,3.40%,2588420 +2023-05-09,57.82000,58.50000,56.90000,57.81000,57.81000,-1.40%,1875634 +2023-05-10,58.97000,59.29000,57.83000,58.52000,58.52000,1.23%,1733967 +2023-05-11,58.57000,58.60000,56.68500,57.54000,57.54000,-1.67%,1936193 +2023-05-12,57.50000,58.15500,56.62000,57.59000,57.59000,0.09%,980707 +2023-05-15,57.42000,59.80000,57.14000,59.70000,59.70000,3.66%,1698206 +2023-05-16,58.93000,59.39500,57.90000,58.49000,58.49000,-2.03%,1421233 +2023-05-17,59.03000,61.29500,58.78500,60.76000,60.76000,3.88%,2103518 +2023-05-18,61.01000,61.94000,60.37000,61.64000,61.64000,1.45%,1222351 +2023-05-19,61.90000,62.30000,61.34000,61.55000,61.55000,-0.15%,1656961 +2023-05-22,61.67000,63.65000,61.35000,63.40000,63.40000,3.01%,1114627 +2023-05-23,63.00000,64.54000,62.74000,62.88000,62.88000,-0.82%,1427794 +2023-05-24,62.29000,62.91000,61.18000,61.49000,61.49000,-2.21%,926940 +2023-05-25,62.62000,62.62000,60.60500,61.64000,61.64000,0.24%,1201123 +2023-05-26,62.04000,63.52000,61.65000,62.50000,62.50000,1.40%,1150422 +2023-05-30,63.59000,63.64000,61.18000,61.70000,61.70000,-1.28%,1219889 +2023-05-31,61.27000,62.08000,60.44700,61.85000,61.85000,0.24%,2975398 +2023-06-01,61.29000,63.51000,60.29500,62.42000,62.42000,0.92%,1392088 +2023-06-02,63.31000,65.59000,62.82000,64.91000,64.91000,3.99%,1349950 +2023-06-05,64.70000,66.42000,64.21500,66.23000,66.23000,2.03%,1167093 +2023-06-06,66.12000,66.96500,65.95000,66.25000,66.25000,0.03%,1903434 +2023-06-07,66.57000,66.58000,63.75000,64.29000,64.29000,-2.96%,1494652 +2023-06-08,63.55000,64.49000,63.12000,64.25000,64.25000,-0.06%,1555386 +2023-06-09,64.69000,65.24000,63.43000,63.44000,63.44000,-1.26%,1247224 +2023-06-12,63.88000,65.48000,63.44000,65.47000,65.47000,3.20%,1008190 +2023-06-13,66.47000,67.97500,66.13000,67.34000,67.34000,2.86%,1305983 +2023-06-14,67.29000,67.95000,65.66000,66.06000,66.06000,-1.90%,990046 +2023-06-15,65.51000,68.01000,65.34500,67.80000,67.80000,2.63%,1060576 +2023-06-16,68.68000,68.76000,66.23000,67.08000,67.08000,-1.06%,2257630 +2023-06-20,66.50000,67.50000,65.81000,67.36000,67.36000,0.42%,1284169 +2023-06-21,66.88000,67.20500,65.29000,65.71000,65.71000,-2.45%,915503 +2023-06-22,65.40000,65.47500,64.25000,64.61000,64.61000,-1.67%,791176 +2023-06-23,63.85000,64.07000,63.28000,63.46000,63.46000,-1.78%,1410511 +2023-06-26,63.26000,64.57000,63.26000,64.27000,64.27000,1.28%,711530 +2023-06-27,64.80000,66.02000,64.12500,65.80000,65.80000,2.38%,925283 +2023-06-28,65.89000,66.69000,64.09000,64.73000,64.73000,-1.63%,1382460 +2023-06-29,64.81000,66.77000,64.35000,65.84000,65.84000,1.71%,834125 +2023-06-30,66.70000,67.43000,66.22500,66.97000,66.97000,1.72%,1207073 +2023-07-03,65.77000,66.50000,65.15500,65.69000,65.69000,-1.91%,956172 +2023-07-05,65.41000,65.53500,64.17000,65.27000,65.27000,-0.64%,1204086 +2023-07-06,63.76000,65.12000,62.70000,65.03000,65.03000,-0.37%,1314657 +2023-07-07,64.85000,66.08000,64.78000,65.60000,65.60000,0.88%,994612 +2023-07-10,65.01000,67.50000,64.89000,66.69000,66.69000,1.66%,1288671 +2023-07-11,66.82000,68.53000,66.23000,68.35000,68.35000,2.49%,1063438 +2023-07-12,69.43000,69.64000,67.46000,67.98000,67.98000,-0.54%,880830 +2023-07-13,67.40000,69.68000,67.40000,69.21000,69.21000,1.81%,891912 +2023-07-14,69.04000,69.49000,67.68000,67.90000,67.90000,-1.89%,988354 +2023-07-17,67.65000,70.70000,67.40000,70.64000,70.64000,4.04%,1188845 +2023-07-18,70.89000,72.52000,70.59000,71.90000,71.90000,1.78%,1621689 +2023-07-19,72.20000,73.01000,70.86000,71.58000,71.58000,-0.45%,1413133 +2023-07-20,71.01000,71.18500,69.02000,69.30000,69.30000,-3.19%,1035415 +2023-07-21,70.07000,70.28500,68.30000,68.66000,68.66000,-0.92%,838369 +2023-07-24,69.07000,69.20500,67.78000,68.42000,68.42000,-0.35%,728295 +2023-07-25,68.64000,69.39000,68.23000,68.48000,68.48000,0.09%,1071588 +2023-07-26,68.16000,69.66000,68.16000,69.24000,69.24000,1.11%,738440 +2023-07-27,70.17000,71.50000,69.79000,70.01000,70.01000,1.11%,1628223 +2023-07-28,71.55000,72.35000,71.03000,71.90000,71.90000,2.70%,1753959 +2023-07-31,72.24000,73.18500,70.76000,70.81000,70.81000,-1.52%,1339804 +2023-08-01,70.48000,71.13000,69.44000,70.46000,70.46000,-0.49%,1613290 +2023-08-02,68.75000,69.68000,64.32000,67.00000,67.00000,-4.91%,3872374 +2023-08-03,70.00000,72.98000,69.18000,71.54000,71.54000,6.78%,3548885 +2023-08-04,72.19000,73.09000,70.76500,71.52000,71.52000,-0.03%,2077207 +2023-08-07,71.42000,73.74000,71.30000,73.27000,73.27000,2.45%,1724649 +2023-08-08,72.33000,74.68000,71.81000,74.47000,74.47000,1.64%,2644042 +2023-08-09,74.21000,74.92000,72.56000,72.74000,72.74000,-2.32%,1514610 +2023-08-10,73.36000,74.62000,72.69000,73.76000,73.76000,1.40%,1476110 +2023-08-11,72.85000,73.59000,72.47000,73.03000,73.03000,-0.99%,1003424 +2023-08-14,72.77000,74.44000,72.62000,73.87000,73.87000,1.15%,890830 +2023-08-15,73.33000,73.85000,72.76000,73.32000,73.32000,-0.74%,719591 +2023-08-16,72.97000,73.29000,72.26500,72.48000,72.48000,-1.15%,704138 +2023-08-17,72.60000,72.87000,68.10000,68.29000,68.29000,-5.78%,2206072 +2023-08-18,67.31000,69.95500,67.16500,69.86000,69.86000,2.30%,1182393 +2023-08-21,70.06000,70.77000,69.53000,69.83000,69.83000,-0.04%,970199 +2023-08-22,70.26000,70.67000,69.57000,69.91000,69.91000,0.11%,874661 +2023-08-23,70.19000,70.96000,69.78000,70.63000,70.63000,1.03%,653059 +2023-08-24,71.05000,71.05000,69.33000,70.14000,70.14000,-0.69%,795322 +2023-08-25,70.94000,71.65500,70.00000,71.38000,71.38000,1.77%,625805 +2023-08-28,71.48000,72.28000,71.16000,71.26000,71.26000,-0.17%,769894 +2023-08-29,71.16000,72.38500,70.99500,72.24000,72.24000,1.38%,697901 +2023-08-30,72.21000,72.48500,71.66000,72.06000,72.06000,-0.25%,861879 +2023-08-31,72.44000,73.03000,71.81000,72.52000,72.52000,0.64%,1470953 +2023-09-01,72.90000,73.20000,72.08000,73.11000,73.11000,0.81%,649574 +2023-09-05,72.57000,73.14000,71.80000,72.76000,72.76000,-0.48%,490330 +2023-09-06,72.59000,73.88000,72.32000,73.76000,73.76000,1.37%,850075 +2023-09-07,72.83000,74.48000,72.23500,73.63000,73.63000,-0.18%,1045685 +2023-09-08,73.58000,74.26000,72.75500,73.11000,73.11000,-0.71%,702738 +2023-09-11,73.22000,74.49000,72.75000,74.31000,74.31000,1.64%,795705 +2023-09-12,73.79000,75.53000,73.79000,74.46000,74.46000,0.20%,916273 +2023-09-13,74.24000,74.54500,73.13000,74.01000,74.01000,-0.60%,912519 +2023-09-14,74.39000,74.96000,73.97500,74.01000,74.01000,,944031 +2023-09-15,74.01000,74.01000,72.97000,73.14000,73.14000,-1.18%,1181674 +2023-09-18,72.73000,73.40700,72.13000,72.34000,72.34000,-1.09%,595336 +2023-09-19,71.84000,72.12000,69.42000,70.40000,70.40000,-2.68%,1313206 +2023-09-20,70.63000,70.91000,68.16000,68.28000,68.28000,-3.01%,1350293 +2023-09-21,67.50000,67.71000,65.79000,65.99000,65.99000,-3.35%,2050753 +2023-09-22,66.37000,66.44500,65.03000,65.16000,65.16000,-1.26%,910192 +2023-09-25,64.79000,65.47000,64.42000,64.98000,64.98000,-0.28%,1099739 +2023-09-26,64.23000,66.30500,64.23000,66.22000,66.22000,1.91%,2318893 +2023-09-27,66.82000,67.73500,66.42500,67.03000,67.03000,1.22%,1828935 +2023-09-28,66.66000,67.85000,65.81000,67.68000,67.68000,0.97%,1300529 +2023-09-29,68.69000,70.23000,67.65000,67.85000,67.85000,0.25%,1331029 +2023-10-02,67.83000,68.50000,67.27000,67.93000,67.93000,0.12%,957460 +2023-10-03,67.40000,68.11000,66.40000,67.38000,67.38000,-0.81%,1271076 +2023-10-04,67.96000,69.11000,67.16000,69.05000,69.05000,2.48%,1225096 +2023-10-05,70.58000,71.59000,69.26000,70.66000,70.66000,2.33%,1704402 +2023-10-06,69.67000,71.94000,69.49000,71.33000,71.33000,0.95%,1093632 +2023-10-09,70.37000,73.43000,70.37000,73.06000,73.06000,2.43%,817729 +2023-10-10,73.13000,75.04000,72.97000,74.35000,74.35000,1.77%,1412750 +2023-10-11,74.65000,75.33000,74.45000,75.11000,75.11000,1.02%,763817 +2023-10-12,75.23000,75.23000,72.54000,73.04000,73.04000,-2.76%,779796 +2023-10-13,73.35000,73.46500,71.35500,72.64000,72.64000,-0.55%,1247086 +2023-10-16,73.05000,74.49000,72.31000,74.24000,74.24000,2.20%,973098 +2023-10-17,74.00000,75.10000,73.62000,74.76000,74.76000,0.70%,820529 +2023-10-18,74.06000,74.70000,72.44000,72.52000,72.52000,-3.00%,984046 +2023-10-19,72.65000,73.10000,71.25000,71.30000,71.30000,-1.68%,949629 +2023-10-20,70.98000,71.28000,69.52000,69.73000,69.73000,-2.20%,1039506 +2023-10-23,69.00000,70.05000,68.09000,68.99000,68.99000,-1.06%,954801 +2023-10-24,69.40000,70.29000,68.07000,69.44000,69.44000,0.65%,629830 +2023-10-25,68.00000,68.19000,64.60000,65.16000,65.16000,-6.16%,1888526 +2023-10-26,65.03000,65.44000,64.17000,64.60000,64.60000,-0.86%,1106700 +2023-10-27,64.80000,64.86500,63.19000,63.39000,63.39000,-1.87%,1185322 +2023-10-30,63.96000,64.17000,62.40000,63.14000,63.14000,-0.39%,1356417 +2023-10-31,63.42000,64.45000,62.88000,64.01000,64.01000,1.38%,1810406 +2023-11-01,63.38000,65.27500,60.80000,61.69000,61.69000,-3.62%,4887570 +2023-11-02,64.56000,67.41000,63.86000,67.08000,67.08000,8.74%,2898163 +2023-11-03,67.46000,67.46000,61.68000,65.20000,65.20000,-2.80%,2325477 +2023-11-06,65.76000,66.08000,64.22000,65.36000,65.36000,0.25%,1278473 +2023-11-07,66.13000,66.91000,65.25000,66.05000,66.05000,1.06%,1218268 +2023-11-08,66.19000,67.41000,65.62000,67.11000,67.11000,1.60%,1248140 +2023-11-09,67.35000,67.48000,64.82000,64.97000,64.97000,-3.19%,1182775 +2023-11-10,65.00000,65.68500,64.24000,65.45000,65.45000,0.74%,799242 +2023-11-13,65.01000,65.53500,64.61000,64.84000,64.84000,-0.93%,748870 +2023-11-14,66.31000,68.72000,66.25000,68.43000,68.43000,5.54%,1761381 +2023-11-15,68.98000,70.03000,68.65000,69.26000,69.26000,1.21%,1555710 +2023-11-16,69.14000,69.21000,66.90000,67.24000,67.24000,-2.92%,1365302 +2023-11-17,68.15000,69.46000,67.32500,69.29000,69.29000,3.05%,1085428 +2023-11-20,69.61000,70.69000,69.16000,69.83000,69.83000,0.78%,1192986 +2023-11-21,69.13000,69.80000,68.10000,68.44000,68.44000,-1.99%,1417609 +2023-11-22,69.11000,69.11000,67.66000,67.81000,67.81000,-0.92%,1141161 +2023-11-24,67.81000,67.81000,67.02000,67.22000,67.22000,-0.87%,606359 +2023-11-27,66.80000,67.72000,66.50000,67.33000,67.33000,0.16%,1258949 +2023-11-28,67.00000,68.20000,66.44500,67.75000,67.75000,0.62%,1790464 +2023-11-29,68.75000,70.62000,68.75000,69.13000,69.13000,2.04%,1220151 +2023-11-30,69.56000,69.56000,67.47000,68.90000,68.90000,-0.33%,1901008 +2023-12-01,68.80000,70.48500,68.38000,70.27000,70.27000,1.99%,1526867 +2023-12-04,69.60000,70.05000,68.70000,69.52000,69.52000,-1.07%,1161989 +2023-12-05,69.08000,69.08000,67.11000,67.20000,67.20000,-3.34%,1357556 +2023-12-06,67.57000,68.10500,66.20000,66.36000,66.36000,-1.25%,1169698 +2023-12-07,66.50000,66.83000,65.65000,66.41000,66.41000,0.08%,1074192 +2023-12-08,66.28000,67.71000,65.96000,67.17000,67.17000,1.14%,1300140 +2023-12-11,67.06000,69.05000,67.06000,68.00000,68.00000,1.24%,1175705 +2023-12-12,68.08000,68.08000,66.64800,67.15000,67.15000,-1.25%,1275072 +2023-12-13,67.17000,69.56000,66.55000,69.39000,69.39000,3.34%,1288363 +2023-12-14,70.19000,71.78000,68.92000,69.42000,69.42000,0.04%,1614421 +2023-12-15,69.15000,69.42000,67.52000,68.41000,68.41000,-1.45%,2614750 +2023-12-18,68.52000,68.75000,67.74000,68.64000,68.64000,0.34%,1211398 +2023-12-19,69.21000,69.66000,67.25000,67.63000,67.63000,-1.47%,1158852 +2023-12-20,67.65000,68.17000,66.56000,66.58000,66.58000,-1.55%,1259518 +2023-12-21,67.04000,67.36000,66.45000,67.29000,67.29000,1.07%,1052349 +2023-12-22,67.71000,67.91000,66.38000,66.96000,66.96000,-0.49%,1062943 +2023-12-26,66.81000,67.61000,66.76000,67.42000,67.42000,0.69%,1069312 +2023-12-27,67.46000,67.59000,66.43000,67.24000,67.24000,-0.27%,862868 +2023-12-28,67.21000,68.28000,67.12500,67.99000,67.99000,1.12%,1019423 +2023-12-29,67.68000,68.17000,67.02000,67.12000,67.12000,-1.28%,702638 +2024-01-02,66.26000,66.80000,65.25000,66.02000,66.02000,-1.64%,1062515 +2024-01-03,65.10000,65.30500,63.64000,63.66000,63.66000,-3.57%,1507282 +2024-01-04,63.43000,64.26000,63.22000,63.78000,63.78000,0.19%,1193377 +2024-01-05,63.46000,64.64000,63.09600,63.15000,63.15000,-0.99%,994687 +2024-01-08,63.14000,65.70000,63.14000,65.59000,65.59000,3.86%,1565071 +2024-01-09,65.08000,66.15000,64.64000,65.87000,65.87000,0.43%,1359539 +2024-01-10,66.47000,66.65000,65.27500,65.34000,65.34000,-0.80%,1001715 +2024-01-11,65.35500,65.63000,64.05000,64.88000,64.88000,-0.70%,915898 +2024-01-12,65.21000,65.75000,64.45000,65.31000,65.31000,0.66%,970075 +2024-01-16,64.62000,65.65000,63.92600,65.49000,65.49000,0.28%,1044498 +2024-01-17,64.90000,65.60000,64.04000,64.96000,64.96000,-0.81%,846804 +2024-01-18,65.70000,65.74000,64.06000,65.63000,65.63000,1.03%,1045590 +2024-01-19,66.04000,66.27000,64.43000,66.26000,66.26000,0.96%,1183297 +2024-01-22,66.89000,67.90000,66.67000,67.82000,67.82000,2.35%,1781789 +2024-01-23,68.09000,69.76000,67.81000,69.68000,69.68000,2.74%,1900369 +2024-01-24,70.19000,70.49000,68.26000,68.67000,68.67000,-1.45%,1421974 +2024-01-25,69.24000,69.84500,68.06000,68.60000,68.60000,-0.10%,1409199 +2024-01-26,68.66000,69.29500,67.55000,68.20000,68.20000,-0.58%,1080036 +2024-01-29,68.09000,69.64000,67.69000,69.62000,69.62000,2.08%,840537 +2024-01-30,68.80000,69.96000,68.46000,69.45000,69.45000,-0.24%,1620430 +2024-01-31,69.10000,70.67000,69.10000,69.52000,69.52000,0.10%,2683844 +2024-02-01,69.38000,71.76000,68.03000,69.94000,69.94000,0.60%,980512 +2024-02-02,70.16000,71.75000,69.84000,71.42000,71.42000,2.12%,1001230 +2024-02-05,70.73000,71.49000,68.92500,69.36000,69.36000,-2.88%,1243496 +2024-02-06,69.54000,71.48000,69.26000,71.25000,71.25000,2.72%,1561275 +2024-02-07,68.00000,69.35000,63.13000,69.31000,69.31000,-2.72%,6407993 +2024-02-08,69.29000,71.93000,68.85000,69.98000,69.98000,0.97%,2219900 +2024-02-09,70.02000,70.72000,68.36000,70.69000,70.69000,1.01%,1305128 +2024-02-12,69.71000,74.66000,69.71000,72.74000,72.74000,2.90%,1419688 +2024-02-13,71.03000,71.87000,69.82000,70.21000,70.21000,-3.48%,1328913 +2024-02-14,70.85000,72.83000,70.49500,72.30000,72.30000,2.98%,1627195 +2024-02-15,73.07000,73.87000,72.15000,73.69000,73.69000,1.92%,1156316 +2024-02-16,73.30000,74.37000,72.70000,73.26000,73.26000,-0.58%,646641 +2024-02-20,72.37000,72.69000,71.27000,71.54000,71.54000,-2.35%,1051018 +2024-02-21,69.94000,70.71000,69.44000,69.91000,69.91000,-2.28%,950594 +2024-02-22,70.72000,71.91000,70.47000,71.79000,71.79000,2.69%,1403520 +2024-02-23,72.29000,72.59000,70.98000,71.42000,71.42000,-0.52%,1199007 +2024-02-26,70.98000,71.58500,70.69000,71.26000,71.26000,-0.22%,1604578 +2024-02-27,71.15000,72.46000,70.84000,71.91000,71.91000,0.91%,748027 +2024-02-28,71.40000,72.00000,71.04000,71.05000,71.05000,-1.20%,512882 +2024-02-29,69.90000,71.05500,69.67000,69.76000,69.76000,-1.82%,2371662 +2024-03-01,69.30000,70.29000,67.96000,68.25000,68.25000,-2.16%,2322086 +2024-03-04,67.98000,68.38000,66.55000,66.61000,66.61000,-2.40%,1338612 +2024-03-05,65.82000,66.19000,64.10000,64.33000,64.33000,-3.42%,1082540 +2024-03-06,65.25000,65.43000,64.29000,64.36000,64.36000,0.05%,769913 +2024-03-07,64.79000,66.90000,64.79000,66.35000,66.35000,3.09%,1077306 +2024-03-08,66.80000,67.43000,66.07000,66.92000,66.92000,0.86%,743102 +2024-03-11,66.53000,67.90000,66.23000,67.63000,67.63000,1.06%,680583 +2024-03-12,67.83000,68.72000,67.47000,68.21000,68.21000,0.86%,740070 +2024-03-13,68.22000,68.90000,67.59000,67.67000,67.67000,-0.79%,598315 +2024-03-14,67.22000,68.73000,67.13000,67.64000,67.64000,-0.04%,808180 +2024-03-15,67.46000,67.82500,65.68000,66.09000,66.09000,-2.29%,1505701 +2024-03-18,66.80000,67.98000,66.22000,67.58000,67.58000,2.25%,850903 +2024-03-19,67.49000,68.05500,66.68000,67.86000,67.86000,0.41%,738250 +2024-03-20,68.24000,69.22900,67.92000,69.08000,69.08000,1.80%,625551 +2024-03-21,70.00000,71.71500,69.47800,70.89000,70.89000,2.62%,2142868 +2024-03-22,70.72000,70.86000,68.42000,69.17000,69.17000,-2.43%,1285495 +2024-03-25,68.98000,69.19000,66.16000,66.72000,66.72000,-3.54%,1744481 +2024-03-26,67.28000,67.28000,65.54000,65.60000,65.60000,-1.68%,1439875 +2024-03-27,65.74000,66.78500,65.25000,66.05000,66.05000,0.69%,1294311 +2024-03-28,66.45000,66.45000,65.65000,66.21000,66.21000,0.24%,1617713 +2024-04-01,66.14000,66.25000,64.64000,64.99000,64.99000,-1.84%,1490616 +2024-04-02,64.12000,64.83000,63.01000,64.68000,64.68000,-0.48%,1049570 +2024-04-03,64.66000,65.31000,63.90000,64.55000,64.55000,-0.20%,986361 +2024-04-04,64.20000,65.91000,61.35000,64.21000,64.21000,-0.53%,4270697 +2024-04-05,64.21000,64.34000,61.01000,61.04000,61.04000,-4.94%,2255028 +2024-04-08,61.10000,62.61000,61.10000,62.55000,62.55000,2.47%,1548609 +2024-04-09,62.98000,64.37500,62.68500,64.10000,64.10000,2.48%,1239906 +2024-04-10,62.57000,63.16000,61.29000,62.24000,62.24000,-2.90%,944395 +2024-04-11,62.34000,63.01000,61.50000,62.77000,62.77000,0.85%,680762 +2024-04-12,62.26000,62.60500,60.55000,60.64000,60.64000,-3.39%,934527 +2024-04-15,61.03000,61.03000,59.35000,59.67000,59.67000,-1.60%,1139777 +2024-04-16,59.51000,59.51000,57.97000,58.60000,58.60000,-1.79%,1521531 +2024-04-17,59.66000,62.24000,59.29000,61.34000,61.34000,4.68%,2135924 +2024-04-18,61.26000,61.79000,60.43000,60.95000,60.95000,-0.64%,1416678 +2024-04-19,61.00000,61.51000,58.66000,58.75000,58.75000,-3.61%,1644765 +2024-04-22,59.32000,59.45000,58.19000,58.95000,58.95000,0.34%,1458651 +2024-04-23,58.94000,59.39000,58.45000,59.28000,59.28000,0.56%,1394743 +2024-04-24,59.33000,59.74000,58.07000,59.70000,59.70000,0.71%,1613465 +2024-04-25,59.05000,60.28000,58.48500,59.58000,59.58000,-0.20%,1197945 +2024-04-26,59.87000,61.10000,59.74100,60.98000,60.98000,2.35%,984130 +2024-04-29,61.21000,62.84000,61.04000,61.98000,61.98000,1.64%,1641593 +2024-04-30,62.23000,62.42500,60.58000,61.37000,61.37000,-0.98%,3024154 +2024-05-01,59.52000,60.50000,54.84000,57.69000,57.69000,-6.00%,5034492 +2024-05-02,57.82000,58.24000,54.25000,57.73000,57.73000,0.07%,3299294 +2024-05-03,58.90000,59.56000,57.01000,57.29000,57.29000,-0.76%,1725027 +2024-05-06,57.80000,59.01000,57.41000,58.17000,58.17000,1.54%,1072540 +2024-05-07,58.34000,59.65000,57.57000,59.18000,59.18000,1.74%,1050269 +2024-05-08,58.85000,59.32000,58.48000,58.96000,58.96000,-0.37%,1832900 +2024-05-09,58.84000,59.18000,58.44000,59.15000,59.15000,0.32%,1236991 +2024-05-10,59.35000,60.71000,59.35000,60.70000,60.70000,2.62%,1730447 +2024-05-13,61.00000,61.90000,60.75200,61.85000,61.85000,1.89%,1984946 +2024-05-14,62.00000,62.70000,61.31000,62.10000,62.10000,0.40%,1808117 +2024-05-15,62.81000,63.18000,62.06000,62.60000,62.60000,0.81%,1904560 +2024-05-16,62.67000,63.05000,61.80000,62.50000,62.50000,-0.16%,1320319 +2024-05-17,62.86000,63.39000,62.22000,63.33000,63.33000,1.33%,1131709 +2024-05-20,63.63000,63.63000,61.97500,62.30000,62.30000,-1.63%,1364208 +2024-05-21,62.00000,62.27500,60.78000,61.05000,61.05000,-2.01%,1313923 +2024-05-22,61.19000,63.16000,61.08000,63.04000,63.04000,3.26%,1276597 +2024-05-23,63.42000,63.42000,60.78000,60.80000,60.80000,-3.55%,1136585 +2024-05-24,60.36000,60.63000,55.70000,56.16000,56.16000,-7.63%,2816670 +2024-05-28,56.20000,56.35000,54.05000,54.18000,54.18000,-3.53%,2454548 +2024-05-29,53.51000,54.26000,53.05000,53.14000,53.14000,-1.92%,1536381 +2024-05-30,52.68000,52.71000,50.20000,50.39000,50.39000,-5.18%,2886769 +2024-05-31,50.19000,50.29000,49.05000,49.46000,49.46000,-1.85%,3324932 +2024-06-03,50.00000,50.12000,48.86000,49.71000,49.71000,0.51%,2321979 +2024-06-04,49.59000,50.38000,49.27000,49.77000,49.77000,0.12%,1344084 +2024-06-05,49.95000,50.03000,48.87000,49.52000,49.52000,-0.50%,1250225 +2024-06-06,49.80000,51.73500,48.77000,51.66000,51.66000,4.32%,2399681 +2024-06-07,51.47000,52.90000,50.93000,51.53000,51.53000,-0.25%,2065411 +2024-06-10,51.00000,51.31000,49.32000,50.68000,50.68000,-1.65%,1836041 +2024-06-11,50.81000,51.36000,49.95000,50.93000,50.93000,0.49%,1375075 +2024-06-12,51.70000,52.89000,51.70000,52.34000,52.34000,2.77%,1730664 +2024-06-13,52.42000,52.73000,50.87000,51.02000,51.02000,-2.52%,1770790 +2024-06-14,50.94000,51.28000,50.03000,50.49000,50.49000,-1.04%,1013384 +2024-06-17,50.54000,51.48000,49.70000,50.02000,50.02000,-0.93%,1855257 +2024-06-18,49.96000,50.53000,49.13000,49.16000,49.16000,-1.72%,1501577 +2024-06-20,49.02000,50.50000,48.65000,49.86000,49.86000,1.42%,1932850 +2024-06-21,50.03000,50.28000,49.00500,50.17000,50.17000,0.62%,3497417 +2024-06-24,49.52000,50.77000,49.40000,50.21000,50.21000,0.08%,1582873 +2024-06-25,50.21000,50.21000,49.28000,49.70000,49.70000,-1.02%,1629730 +2024-06-26,49.57000,50.48000,49.09000,49.90000,49.90000,0.40%,1730924 +2024-06-27,49.96000,50.08000,49.16000,49.70000,49.70000,-0.40%,2050379 +2024-06-28,49.77000,49.97000,49.04000,49.60000,49.60000,-0.20%,2695736 +2024-07-01,49.53000,51.15000,49.31000,50.33000,50.33000,1.47%,1838647 +2024-07-02,50.45000,50.92000,49.63000,50.75000,50.75000,0.83%,1760339 +2024-07-03,50.89000,52.36000,50.57000,51.26000,51.26000,1.00%,1248839 +2024-07-05,51.26000,51.31500,50.70500,50.84000,50.84000,-0.82%,1555293 +2024-07-08,50.86000,51.19000,48.19000,48.46000,48.46000,-4.68%,2207869 +2024-07-09,48.14000,48.83500,47.08000,48.32000,48.32000,-0.29%,2738208 +2024-07-10,48.43000,49.27000,48.21000,48.99000,48.99000,1.39%,1538793 +2024-07-11,49.78000,51.72500,49.23000,51.04000,51.04000,4.18%,2873168 +2024-07-12,51.61000,53.25000,51.24000,53.02000,53.02000,3.88%,1600749 +2024-07-15,53.38000,54.39000,52.68000,53.90000,53.90000,1.66%,1407688 +2024-07-16,53.81000,55.77000,53.81000,55.61000,55.61000,3.17%,1609327 +2024-07-17,55.26000,55.93000,54.44000,55.61000,55.61000,,1932548 +2024-07-18,55.52000,56.36000,52.90500,53.23000,53.23000,-4.28%,3890189 +2024-07-19,53.54000,53.58000,51.69000,53.34000,53.34000,0.21%,1728521 +2024-07-22,53.60000,54.00000,52.09000,53.71000,53.71000,0.69%,2262056 +2024-07-23,53.19000,53.98000,52.99000,53.12000,53.12000,-1.10%,1912056 +2024-07-24,53.00000,53.52000,51.22000,51.29000,51.29000,-3.45%,1576932 +2024-07-25,51.76000,53.37000,51.14000,51.80000,51.80000,0.99%,2537192 +2024-07-26,52.24000,52.63000,51.70000,52.11000,52.11000,0.60%,1113194 +2024-07-29,52.14000,53.79000,51.60000,53.53000,53.53000,2.73%,1699551 +2024-07-30,53.59000,54.34000,52.59500,53.68000,53.68000,0.28%,2365301 +2024-07-31,56.14000,60.88000,55.23000,59.28000,59.28000,10.43%,5397346 +2024-08-01,58.99000,60.57000,56.25000,56.56000,56.56000,-4.59%,3075883 +2024-08-02,55.68000,55.68000,52.82000,53.23000,53.23000,-5.89%,3320299 +2024-08-05,51.17000,54.28900,50.69000,52.96000,52.96000,-0.51%,2957558 +2024-08-06,53.06000,54.55000,52.35000,52.49000,52.49000,-0.89%,1605078 +2024-08-07,53.46000,54.45000,52.06000,52.13000,52.13000,-0.69%,1600864 +2024-08-08,52.75000,54.09000,52.35000,53.78000,53.78000,3.17%,1179126 +2024-08-09,53.77000,53.89000,52.50000,53.06000,53.06000,-1.34%,1214791 +2024-08-12,53.13000,53.18000,50.82000,51.08000,51.08000,-3.73%,1908639 +2024-08-13,51.65000,53.37500,51.42500,52.95000,52.95000,3.66%,1445079 +2024-08-14,52.90000,54.32000,52.62000,54.06000,54.06000,2.10%,1262863 +2024-08-15,55.01000,56.06000,55.01000,55.50000,55.50000,2.66%,1158449 +2024-08-16,55.28000,55.95000,54.65000,55.40000,55.40000,-0.18%,869237 +2024-08-19,55.46000,56.06000,55.19000,55.57000,55.57000,0.31%,1476079 +2024-08-20,55.42000,55.70000,54.54000,54.73000,54.73000,-1.51%,1247435 +2024-08-21,54.99000,55.10500,54.06000,54.66000,54.66000,-0.13%,707282 +2024-08-22,54.85000,55.34000,54.62000,55.09000,55.09000,0.79%,1299353 +2024-08-23,55.63000,57.03900,55.27000,56.75000,56.75000,3.01%,1143895 +2024-08-26,57.66000,59.33000,57.18500,59.00000,59.00000,3.96%,1788535 +2024-08-27,58.41000,58.97900,57.56000,58.55000,58.55000,-0.76%,959286 +2024-08-28,58.54000,58.72000,56.41000,57.07000,57.07000,-2.53%,927721 +2024-08-29,57.81000,58.48000,57.22000,58.03000,58.03000,1.68%,866572 +2024-08-30,58.19000,58.78000,55.82000,57.17000,57.17000,-1.48%,2444120 +2024-09-03,56.82000,57.22000,54.94500,55.54000,55.54000,-2.85%,1317764 +2024-09-04,55.32000,56.71000,54.65000,54.76000,54.76000,-1.40%,968267 +2024-09-05,54.69000,55.81000,54.04000,54.19000,54.19000,-1.04%,1380405 +2024-09-06,54.22000,54.72000,53.20000,54.47000,54.47000,0.52%,1084750 +2024-09-09,54.72000,57.58000,54.12000,56.81000,56.81000,4.30%,1470707 +2024-09-10,57.12000,57.60000,55.65000,57.47000,57.47000,1.16%,914998 +2024-09-11,57.07000,58.07000,55.81000,57.90000,57.90000,0.75%,1346710 +2024-09-12,58.16000,58.92000,57.50000,58.76000,58.76000,1.49%,1001722 +2024-09-13,59.07000,60.29000,58.99500,59.41000,59.41000,1.11%,1088499 +2024-09-16,60.06000,60.48500,59.06500,59.60000,59.60000,0.32%,1207310 +2024-09-17,59.95000,60.22000,58.63000,58.99000,58.99000,-1.02%,901094 +2024-09-18,59.11000,60.02000,58.89000,59.18000,59.18000,0.32%,1471226 +2024-09-19,60.00000,60.01000,59.11000,59.64000,59.64000,0.78%,1416187 +2024-09-20,59.35000,59.35000,58.12000,58.91000,58.91000,-1.22%,3216092 +2024-09-23,59.18000,59.89000,58.40500,59.20000,59.20000,0.49%,1159922 +2024-09-24,60.19000,60.96000,59.70000,60.41000,60.41000,2.04%,1147216 +2024-09-25,60.28000,60.28000,58.45000,58.49000,58.49000,-3.18%,990547 +2024-09-26,59.58000,59.75500,58.47000,58.79000,58.79000,0.51%,1693038 +2024-09-27,59.40000,60.46000,58.94000,60.20000,60.20000,2.40%,1732674 +2024-09-30,59.93000,61.65000,59.92000,61.25000,61.25000,1.74%,1514734 +2024-10-01,61.10000,61.41000,59.15000,60.80000,60.80000,-0.73%,1743897 +2024-10-02,60.65000,61.92000,60.25000,61.76000,61.76000,1.58%,1553877 +2024-10-03,61.13000,62.19000,61.13000,61.59000,61.59000,-0.28%,1230990 +2024-10-04,62.50000,62.50000,61.27000,61.86000,61.86000,0.44%,755031 +2024-10-07,61.69000,61.77000,60.26000,60.70000,60.70000,-1.88%,862528 +2024-10-08,61.00000,61.10500,60.35000,60.50000,60.50000,-0.33%,917737 +2024-10-09,60.94000,61.95000,60.61000,61.84000,61.84000,2.21%,782789 +2024-10-10,61.33000,62.50000,60.60000,62.38000,62.38000,0.87%,664489 +2024-10-11,62.17000,63.05000,61.95000,61.97000,61.97000,-0.66%,825167 +2024-10-14,62.92000,63.67000,62.13000,63.44000,63.44000,2.37%,637110 +2024-10-15,63.37000,64.63000,63.37000,63.96000,63.96000,0.82%,1678413 +2024-10-16,64.14000,64.54000,63.64000,63.96000,63.96000,,892422 +2024-10-17,63.97000,64.38000,63.02000,63.89000,63.89000,-0.11%,750281 +2024-10-18,64.08000,65.25000,63.85000,65.00000,65.00000,1.74%,1259611 +2024-10-21,64.86000,65.53000,64.47000,64.79000,64.79000,-0.32%,971644 +2024-10-22,64.79000,65.62000,64.24000,64.74000,64.74000,-0.08%,1099494 +2024-10-23,64.23000,65.11500,63.98000,64.86000,64.86000,0.19%,866435 +2024-10-24,64.90000,65.84000,64.66500,65.06000,65.06000,0.31%,872646 +2024-10-25,65.44000,66.06000,64.58000,64.84000,64.84000,-0.34%,1134940 +2024-10-28,65.38000,66.09000,65.03000,65.11000,65.11000,0.42%,1433462 +2024-10-29,65.25000,65.54000,64.35000,65.32000,65.32000,0.32%,2875438 +2024-10-30,63.00000,71.58000,61.51000,70.08000,70.08000,7.29%,4397607 +2024-10-31,69.51000,72.29000,69.32500,70.95000,70.95000,1.24%,2869466 +2024-11-01,70.73000,75.41000,70.70000,75.23000,75.23000,6.03%,2843422 +2024-11-04,75.37000,76.30000,74.87000,75.40000,75.40000,0.23%,2910770 +2024-11-05,75.47000,77.25000,75.06000,77.16000,77.16000,2.33%,1854790 +2024-11-06,78.77000,81.02000,78.06500,80.95000,80.95000,4.91%,2323132 +2024-11-07,80.88000,81.12000,79.08000,80.63000,80.63000,-0.40%,1669326 +2024-11-08,80.24000,81.20000,79.76000,81.14000,81.14000,0.63%,1328375 +2024-11-11,81.32000,81.32500,78.88000,79.66000,79.66000,-1.82%,1907410 +2024-11-12,79.35000,80.40000,75.87000,78.96000,78.96000,-0.88%,3026610 +2024-11-13,79.23000,79.88500,76.84000,77.17000,77.17000,-2.27%,2209070 +2024-11-14,77.00000,78.29000,76.42000,76.74000,76.74000,-0.56%,1355691 +2024-11-15,76.26000,76.93000,74.49000,74.56000,74.56000,-2.84%,1342390 +2024-11-18,74.64000,75.13000,74.09000,74.65000,74.65000,0.12%,1154270 +2024-11-19,73.05000,75.08000,72.43600,74.76000,74.76000,0.15%,1042658 +2024-11-20,74.63000,76.29000,73.94000,75.91000,75.91000,1.54%,956636 +2024-11-21,76.11000,78.73000,76.07500,78.70000,78.70000,3.68%,1166092 +2024-11-22,78.70000,80.19000,78.23000,79.79000,79.79000,1.39%,1101316 +2024-11-25,80.93000,82.69000,80.21000,81.80000,81.80000,2.52%,2987458 +2024-11-26,81.00000,81.68000,79.39000,79.68000,79.68000,-2.59%,5322402 +2024-11-27,79.76000,80.23000,78.39000,79.87000,79.87000,0.24%,1509923 +2024-11-29,80.00000,80.50000,79.58000,79.99000,79.99000,0.15%,798713 +2024-12-02,80.10000,81.90000,79.70000,81.39000,81.39000,1.75%,1308824 +2024-12-03,80.94000,81.61000,79.68000,80.49000,80.49000,-1.11%,1076030 +2024-12-04,81.01000,81.93000,80.49000,80.71000,80.71000,0.27%,1243895 +2024-12-05,80.94000,80.97500,77.19000,77.21000,77.21000,-4.34%,2301882 +2024-12-06,77.96000,79.18000,77.58500,78.56000,78.56000,1.75%,1225134 +2024-12-09,78.80000,79.63000,78.43000,79.23000,79.23000,0.85%,1235197 +2024-12-10,79.00000,79.33000,77.41000,77.95000,77.95000,-1.62%,1216608 +2024-12-11,78.45000,79.13000,78.05500,78.29000,78.29000,0.44%,820253 +2024-12-12,77.99000,78.50000,77.06000,77.53000,77.53000,-0.97%,822546 +2024-12-13,77.29000,77.98000,76.67000,77.17000,77.17000,-0.46%,1284292 +2024-12-16,77.12000,78.06000,76.92000,77.39000,77.39000,0.29%,1462341 +2024-12-17,76.98000,78.03000,76.72500,77.46000,77.46000,0.09%,1297973 +2024-12-18,77.31000,77.52000,73.28000,73.59000,73.59000,-5.00%,1538579 +2024-12-19,74.26000,75.25000,72.34000,74.00000,74.00000,0.56%,1912994 +2024-12-20,73.52000,75.80000,73.52000,74.84000,74.84000,1.14%,3719187 +2024-12-23,74.64000,74.64000,73.53000,73.99000,73.99000,-1.14%,717286 +2024-12-24,73.96000,74.39000,73.70000,74.23000,74.23000,0.32%,435040 +2024-12-26,73.95000,74.72000,73.52500,74.15000,74.15000,-0.11%,695601 +2024-12-27,73.29000,74.33000,72.71000,73.72000,73.72000,-0.58%,835905 +2024-12-30,72.81000,73.16500,71.44000,72.49000,72.49000,-1.67%,623312 +2024-12-31,72.91000,73.23000,72.33000,72.64000,72.64000,0.21%,616352 +2025-01-02,73.48000,73.49000,70.71000,71.39000,71.39000,-1.72%,1233819 +2025-01-03,71.95000,72.72000,71.42500,72.52000,72.52000,1.58%,983589 +2025-01-06,72.97000,74.66000,72.73500,73.74000,73.74000,1.68%,1302833 +2025-01-07,73.92000,73.98000,70.89000,71.23000,71.23000,-3.40%,900319 +2025-01-08,69.97000,70.43000,69.01000,70.13000,70.13000,-1.54%,1701480 +2025-01-10,69.00000,70.52000,68.82000,70.29000,70.29000,0.23%,1158029 +2025-01-13,69.67000,70.69000,69.39000,70.42000,70.42000,0.18%,985150 +2025-01-14,70.69000,71.28000,69.79000,70.50000,70.50000,0.11%,1380431 +2025-01-15,71.33000,72.27000,69.99000,70.23000,70.23000,-0.38%,2142637 +2025-01-16,70.06000,70.70000,69.42000,70.18000,70.18000,-0.07%,1541097 +2025-01-17,71.27000,71.27000,69.52000,69.62000,69.62000,-0.80%,1450938 +2025-01-21,70.12000,70.50000,68.47000,69.59000,69.59000,-0.04%,2383030 +2025-01-22,69.56000,70.17000,69.00000,69.90000,69.90000,0.45%,1523606 +2025-01-23,69.50000,70.14000,69.26500,70.00000,70.00000,0.14%,1356281 +2025-01-24,70.00000,71.42000,69.80000,71.02000,71.02000,1.46%,978401 +2025-01-27,70.26000,74.25000,70.24500,72.35000,72.35000,1.87%,2209640 +2025-01-28,72.37000,75.14000,72.00000,74.08000,74.08000,2.39%,2073612 +2025-01-29,73.90000,74.03000,71.39000,71.40000,71.40000,-3.62%,1056541 +2025-01-30,71.58000,72.21000,69.88000,70.57000,70.57000,-1.16%,1151484 +2025-01-31,71.08000,72.14000,70.36000,70.74000,70.74000,0.24%,1715110 +2025-02-03,69.04000,71.21000,67.62500,71.08000,71.08000,0.48%,1765803 +2025-02-04,71.10000,72.28000,70.80000,71.74000,71.74000,0.93%,2304931 +2025-02-05,67.03000,68.10000,63.07000,66.00000,66.00000,-8.00%,6239568 +2025-02-06,66.98000,67.19000,64.72000,65.67000,65.67000,-0.50%,2828958 +2025-02-07,66.09000,67.30000,64.57000,65.03000,65.03000,-0.97%,1522820 +2025-02-10,65.82000,66.75000,65.06000,65.76000,65.76000,1.12%,1648543 +2025-02-11,65.20000,65.76000,64.90000,65.25000,65.25000,-0.78%,1019350 +2025-02-12,64.44000,64.92000,63.50000,64.81000,64.81000,-0.67%,1707899 +2025-02-13,65.10000,66.68000,64.53000,66.68000,66.68000,2.89%,1762481 +2025-02-14,66.98000,67.65000,66.29000,66.42000,66.42000,-0.39%,1344575 +2025-02-18,66.43000,67.72000,66.40000,67.68000,67.68000,1.90%,1873140 +2025-02-19,67.23000,68.28000,66.71000,68.27000,68.27000,0.87%,1543256 +2025-02-20,68.36000,68.79000,66.99000,67.28000,67.28000,-1.45%,1076228 +2025-02-21,67.39000,67.64000,64.56000,64.65000,64.65000,-3.91%,2006796 +2025-02-24,64.89000,64.99000,63.17000,64.43000,64.43000,-0.34%,1672690 +2025-02-25,64.19000,64.46000,62.88500,62.96000,62.96000,-2.28%,1602528 +2025-02-26,63.09000,64.49000,62.38000,62.60000,62.60000,-0.57%,1472706 +2025-02-27,62.71000,62.95000,61.62000,61.64000,61.64000,-1.53%,1734437 +2025-02-28,61.70000,62.01000,60.82000,61.99000,61.99000,0.57%,2293883 +2025-03-03,58.96000,61.25000,57.44000,59.42000,59.42000,-4.15%,3235417 +2025-03-04,59.24000,59.24000,56.87000,57.07000,57.07000,-3.95%,2685765 +2025-03-05,56.94000,57.87000,56.63000,57.23000,57.23000,0.28%,2627023 +2025-03-06,56.10000,56.80000,54.47000,54.67000,54.67000,-4.47%,2534517 +2025-03-07,55.21500,55.92000,53.76000,55.42000,55.42000,1.37%,2975522 +2025-03-10,54.82000,55.88000,53.98000,54.71000,54.71000,-1.28%,3204989 +2025-03-11,54.28000,55.03000,53.32000,53.72000,53.72000,-1.81%,2799202 +2025-03-12,54.36000,54.84500,53.27000,53.33000,53.33000,-0.73%,1392832 +2025-03-13,52.87000,52.91500,51.51000,52.18000,52.18000,-2.16%,2096452 +2025-03-14,53.12000,55.53000,52.81000,55.39000,55.39000,6.15%,3099340 +2025-03-17,55.35000,57.29000,55.23000,56.94000,56.94000,2.80%,2417968 +2025-03-18,56.50000,57.30000,56.27000,57.13000,57.13000,0.33%,2122998 +2025-03-19,57.30000,58.16000,57.03000,57.67000,57.67000,0.95%,1951394 +2025-03-20,57.34000,58.05000,57.15000,57.64000,57.64000,-0.05%,1855199 +2025-03-21,57.08000,58.51000,56.57000,58.50000,58.50000,1.49%,4629623 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/DELL-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/DELL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0cf4794de67c3c99615d004e9e4e390bb1b46a63 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/DELL-history.csv @@ -0,0 +1,1570 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2018-12-24,21.37500,21.37500,21.37500,21.37500,19.88000,,0 +2018-12-26,22.42800,22.76200,22.04800,22.76200,21.17000,6.49%,801493 +2018-12-27,22.80800,22.80800,22.19500,22.60500,21.02400,-0.69%,652798 +2018-12-28,23.31500,23.56800,22.69100,23.02600,21.41500,1.86%,8881055 +2018-12-31,23.06100,24.76900,23.06100,24.76900,23.03700,7.57%,11480308 +2019-01-02,24.44500,24.88600,23.34500,23.88200,22.21200,-3.58%,12052553 +2019-01-03,23.59900,23.82200,22.69600,22.87400,21.27400,-4.22%,13618812 +2019-01-04,23.14200,23.80100,22.73700,23.32500,21.69300,1.97%,17573035 +2019-01-07,23.27900,24.01400,23.07700,23.47700,21.83500,0.65%,9718709 +2019-01-08,23.89300,24.23700,23.51200,23.75600,22.09400,1.19%,14375856 +2019-01-09,23.85700,24.01900,23.71000,23.79100,22.12700,0.15%,6509887 +2019-01-10,23.79100,24.01900,22.75700,22.90400,21.30200,-3.73%,7031097 +2019-01-11,22.78300,23.17300,22.50400,22.53900,20.96300,-1.59%,5326977 +2019-01-14,22.33700,22.42800,21.67300,21.69300,20.17600,-3.75%,7232605 +2019-01-15,21.82000,22.14900,21.53100,21.79900,20.27500,0.49%,5581857 +2019-01-16,21.69300,21.90100,21.29800,21.60200,20.09100,-0.90%,4849209 +2019-01-17,21.64700,22.15900,21.57600,22.15400,20.60400,2.56%,6989151 +2019-01-18,22.19000,22.19500,21.85000,21.97200,20.43500,-0.82%,6424981 +2019-01-22,22.24000,22.63100,21.95100,22.33100,20.76900,1.63%,6256235 +2019-01-23,22.89900,23.25900,22.51400,22.61500,21.03300,1.27%,6218238 +2019-01-24,22.76200,22.87900,22.40800,22.78800,21.19400,0.76%,7008208 +2019-01-25,22.92400,23.31500,22.91900,23.26900,21.64200,2.11%,5165706 +2019-01-28,23.26400,24.01900,23.12200,23.77100,22.10800,2.16%,11741656 +2019-01-29,23.87200,23.98900,23.56800,23.74600,22.08500,-0.11%,7021249 +2019-01-30,23.99900,24.32800,23.90300,24.32800,22.62700,2.45%,7855848 +2019-01-31,24.24200,25.08900,24.18100,24.62700,22.90500,1.23%,7381154 +2019-02-01,24.82500,25.21500,24.58200,25.16500,23.40500,2.18%,3583386 +2019-02-04,25.34700,26.26000,25.34700,25.76300,23.96100,2.38%,6294578 +2019-02-05,25.98600,26.15300,25.66600,25.88400,24.07400,0.47%,5434997 +2019-02-06,25.92500,26.31000,25.76800,25.81900,24.01300,-0.25%,5595871 +2019-02-07,25.64600,25.75300,25.23100,25.56500,23.77700,-0.98%,3516811 +2019-02-08,25.36700,26.14800,25.16500,26.09700,24.27200,2.08%,3539236 +2019-02-11,26.29000,26.39100,25.87400,26.36600,24.52200,1.03%,5366658 +2019-02-12,26.56900,27.26300,26.46200,27.16700,25.26700,3.04%,6666954 +2019-02-13,27.31900,27.68400,27.05500,27.34400,25.43200,0.65%,3504203 +2019-02-14,27.20700,27.66900,27.12600,27.56200,25.63400,0.80%,5128077 +2019-02-15,27.77000,28.32700,27.36900,27.87600,25.92600,1.14%,4529633 +2019-02-19,27.92200,28.11900,27.64800,27.89700,25.94500,0.08%,2481094 +2019-02-20,28.01300,28.28200,27.68900,28.15000,26.18100,0.91%,2726855 +2019-02-21,28.16000,28.42400,28.01800,28.15000,26.18100,,3834136 +2019-02-22,28.29700,28.47400,28.15500,28.47400,26.48300,1.15%,3644681 +2019-02-25,28.61600,28.84400,28.54000,28.70800,26.70000,0.82%,4612094 +2019-02-26,28.53500,28.94600,28.19100,28.75300,26.74200,0.16%,4619351 +2019-02-27,28.65700,28.78900,28.47900,28.51000,26.51600,-0.85%,3335906 +2019-02-28,28.48500,28.63700,27.96200,28.29200,26.31300,-0.76%,8152720 +2019-03-01,29.23500,29.89900,28.47900,28.71300,26.70400,1.49%,6934747 +2019-03-04,28.92500,28.96100,27.62300,28.04900,26.08700,-2.31%,5876422 +2019-03-05,28.00300,28.30200,27.60300,27.93700,25.98300,-0.40%,5502829 +2019-03-06,27.78500,27.78500,26.78700,27.23300,25.32800,-2.52%,4962655 +2019-03-07,27.17700,27.57700,26.77100,26.92900,25.04500,-1.12%,3652253 +2019-03-08,26.65000,26.75600,26.14300,26.53300,24.67700,-1.47%,3776797 +2019-03-11,26.55900,27.48600,26.48800,27.44600,25.52600,3.44%,3517235 +2019-03-12,27.49100,28.10400,27.46100,27.72400,25.78500,1.01%,4895942 +2019-03-13,27.95200,28.16000,27.75500,27.85100,25.90300,0.46%,4083946 +2019-03-14,28.38300,29.39700,28.22600,28.98100,26.95400,4.06%,7633440 +2019-03-15,29.36100,30.54700,29.34600,30.52700,28.39200,5.33%,11238788 +2019-03-18,30.58800,30.99800,30.27900,30.65900,28.51400,0.43%,5256650 +2019-03-19,30.91700,31.00900,30.57300,30.63400,28.49100,-0.08%,3981693 +2019-03-20,30.60300,30.79600,30.03000,30.22300,28.10900,-1.34%,5131058 +2019-03-21,30.15200,30.88700,30.10600,30.77000,28.61800,1.81%,3257138 +2019-03-22,30.36000,31.00400,30.16200,30.18200,28.07100,-1.91%,2970333 +2019-03-25,30.15700,30.15700,28.95100,29.03700,27.00600,-3.79%,3709877 +2019-03-26,29.35600,29.89400,29.08300,29.84800,27.76000,2.79%,3528266 +2019-03-27,29.90900,30.35500,29.10800,29.16400,27.12400,-2.29%,3628706 +2019-03-28,29.12300,29.34100,28.71800,28.84900,26.83200,-1.08%,3403245 +2019-03-29,29.00200,29.79700,28.96600,29.74700,27.66600,3.11%,3747387 +2019-04-01,30.29900,30.63400,30.16700,30.62800,28.48600,2.96%,3523943 +2019-04-02,30.51700,31.07500,30.27900,31.05400,28.88200,1.39%,4647618 +2019-04-03,31.04900,31.24700,30.74000,31.21600,29.03300,0.52%,4143791 +2019-04-04,31.18100,31.21600,30.01500,30.58300,28.44400,-2.03%,4261727 +2019-04-05,30.63400,31.62200,30.63400,31.52600,29.32000,3.08%,4349673 +2019-04-08,31.50500,31.75900,31.15100,31.67300,29.45700,0.47%,2637457 +2019-04-09,31.57100,31.62700,31.07500,31.28700,29.09900,-1.22%,2530755 +2019-04-10,31.31300,32.25000,31.29200,32.07800,29.83400,2.53%,3310999 +2019-04-11,32.16900,32.37200,31.80900,32.36700,30.10300,0.90%,3843119 +2019-04-12,32.45800,32.73200,32.01700,32.19000,29.93800,-0.55%,2378520 +2019-04-15,32.23500,32.42300,31.96700,32.37700,30.11200,0.58%,2291019 +2019-04-16,32.62000,32.66600,31.76900,31.82500,29.59900,-1.70%,2221015 +2019-04-17,31.98700,32.18400,31.68300,31.80400,29.58000,-0.07%,2039626 +2019-04-18,31.79900,31.92600,31.38400,31.85500,29.62700,0.16%,2066863 +2019-04-22,31.82000,32.05800,31.68800,32.05800,29.81500,0.64%,2132335 +2019-04-23,32.04300,33.06600,31.97700,32.94500,30.64000,2.77%,3039416 +2019-04-24,32.93500,33.68000,32.82300,33.57800,31.23000,1.92%,3057907 +2019-04-25,33.55300,34.06500,33.25900,33.95800,31.58300,1.13%,3190745 +2019-04-26,33.48200,33.78100,32.83300,33.12700,30.81000,-2.45%,3018149 +2019-04-29,33.14700,33.34000,32.95500,33.22400,30.90000,0.29%,2449126 +2019-04-30,33.27400,34.21200,33.27400,34.16600,31.77600,2.84%,2385777 +2019-05-01,34.41500,35.07300,34.16600,34.75900,32.32800,1.74%,4124509 +2019-05-02,34.68800,34.94700,33.67500,34.53600,32.12100,-0.64%,3876039 +2019-05-03,34.83500,35.12400,34.59200,34.82000,32.38500,0.82%,1860136 +2019-05-06,34.08000,34.72400,34.00400,34.56200,32.14400,-0.74%,1331277 +2019-05-07,34.23700,34.60700,33.56300,34.20700,31.81400,-1.03%,2800324 +2019-05-08,33.97900,34.11000,33.71000,34.00900,31.63000,-0.58%,2022496 +2019-05-09,33.47700,34.10500,33.27400,34.00400,31.62600,-0.01%,2736391 +2019-05-10,33.84200,34.15600,33.22400,34.04000,31.65900,0.11%,1412034 +2019-05-13,32.99000,33.40100,32.28600,32.45800,30.18800,-4.65%,5181249 +2019-05-14,32.57000,33.82200,32.48900,33.52800,31.18200,3.30%,1958399 +2019-05-15,33.27900,34.60200,33.19800,34.41500,32.00700,2.65%,2052095 +2019-05-16,34.49100,35.59600,34.42000,35.37800,32.90300,2.80%,2041812 +2019-05-17,34.96700,35.75800,34.72400,35.19000,32.72900,-0.53%,2938333 +2019-05-20,34.76400,34.95200,33.99900,34.46500,32.05500,-2.06%,2650551 +2019-05-21,34.93200,35.55500,34.67800,35.30200,32.83200,2.43%,2322033 +2019-05-22,35.61100,35.67700,34.80500,34.97200,32.52600,-0.93%,3092304 +2019-05-23,34.28300,34.28300,32.71700,33.30000,30.97000,-4.78%,6202583 +2019-05-24,33.46200,34.05500,33.09700,33.51200,31.16800,0.64%,3735735 +2019-05-28,33.54300,34.39900,33.45200,33.65900,31.30500,0.44%,3530847 +2019-05-29,33.34000,33.56300,32.79300,33.55300,31.20600,-0.31%,4759621 +2019-05-30,33.71500,34.11600,33.20800,33.65900,31.30500,0.32%,4113047 +2019-05-31,30.74500,31.50500,28.94600,30.18200,28.07100,-10.33%,15620189 +2019-06-03,30.10600,30.17200,28.10400,28.31200,26.33200,-6.20%,6365643 +2019-06-04,28.88500,29.27500,28.34800,29.23500,27.19000,3.26%,5077462 +2019-06-05,29.29000,29.42200,27.24800,27.62300,25.69100,-5.51%,7388196 +2019-06-06,27.85100,27.89200,26.41700,26.97900,25.09200,-2.33%,7644449 +2019-06-07,27.06500,27.95200,26.86800,27.52200,25.59600,2.01%,4520573 +2019-06-10,27.78000,28.14500,27.38500,27.47100,25.54900,-0.19%,3659534 +2019-06-11,27.60800,27.82100,27.16200,27.54200,25.61500,0.26%,3505721 +2019-06-12,27.47600,27.83600,26.83700,26.87800,24.99800,-2.41%,2527107 +2019-06-13,26.85800,27.38000,26.61900,27.28300,25.37500,1.51%,4077914 +2019-06-14,26.83700,27.12100,25.72700,26.01100,24.19200,-4.66%,3634593 +2019-06-17,26.09700,26.18900,25.63100,25.66100,23.86600,-1.35%,3298721 +2019-06-18,25.95000,26.68500,25.80300,26.10700,24.28100,1.74%,4491011 +2019-06-19,26.36100,27.14100,26.12800,27.07600,25.18200,3.71%,4168179 +2019-06-20,27.87600,29.02200,27.02500,27.57700,25.64800,1.85%,4939504 +2019-06-21,27.40500,27.67900,27.11600,27.36400,25.45000,-0.77%,4974023 +2019-06-24,27.36400,27.52200,26.89300,27.01500,25.12500,-1.28%,3585085 +2019-06-25,27.01500,27.30400,26.45700,26.51300,24.65800,-1.86%,4533342 +2019-06-26,26.84200,27.24300,26.75100,26.97900,25.09200,1.76%,1905576 +2019-06-27,26.58400,26.79200,25.63100,26.46200,24.61100,-1.92%,9568738 +2019-06-28,26.69000,26.74100,25.67200,25.74800,23.94700,-2.70%,13893688 +2019-07-01,26.46200,26.47700,25.97100,26.13300,24.30500,1.50%,6983399 +2019-07-02,25.96000,26.45200,25.64600,26.44700,24.59700,1.20%,4974442 +2019-07-03,26.29000,26.84200,25.96600,26.82200,24.94600,1.42%,5140359 +2019-07-05,26.42200,26.68500,26.24900,26.54300,24.68700,-1.04%,4130903 +2019-07-08,26.25400,26.39600,25.83900,25.99600,24.17800,-2.06%,5919347 +2019-07-09,25.82900,26.01600,25.66100,25.90000,24.08800,-0.37%,5298996 +2019-07-10,26.11800,26.86300,25.92000,26.50300,24.64900,2.33%,9092187 +2019-07-11,26.48800,27.10600,26.44200,27.10600,25.21000,2.28%,5895994 +2019-07-12,27.29300,27.53700,26.97900,27.25800,25.35100,0.56%,7216973 +2019-07-15,27.36900,28.01800,27.34400,27.98800,26.03000,2.68%,7951837 +2019-07-16,28.14000,28.88500,27.94200,28.38800,26.40300,1.43%,7118657 +2019-07-17,28.38300,28.64700,28.06400,28.63700,26.63400,0.88%,3554361 +2019-07-18,28.50500,29.29000,28.26200,29.08800,27.05300,1.57%,4363011 +2019-07-19,29.37200,29.99000,28.68700,28.78900,26.77500,-1.03%,5908685 +2019-07-22,28.92000,29.08300,28.58100,28.59600,26.59600,-0.67%,3269789 +2019-07-23,28.73800,28.73800,27.69400,28.10900,26.14300,-1.70%,4539367 +2019-07-24,27.96200,28.55000,27.96200,28.49500,26.50200,1.37%,2860865 +2019-07-25,28.54500,28.71800,27.76000,27.91200,25.95900,-2.05%,3693897 +2019-07-26,27.94200,28.12500,27.77000,28.01800,26.05800,0.38%,3268720 +2019-07-29,28.29200,28.50500,27.59800,28.36800,26.38400,1.25%,3832958 +2019-07-30,28.24600,29.08800,28.12000,29.00700,26.97800,2.25%,4032257 +2019-07-31,29.03200,29.39200,28.67200,29.26500,27.21800,0.89%,5389377 +2019-08-01,29.36600,29.98000,29.04200,29.24000,27.19500,-0.09%,4970533 +2019-08-02,27.80000,28.13000,26.07700,26.56400,24.70600,-9.15%,20770151 +2019-08-05,25.85400,25.89500,24.47000,25.55500,23.76800,-3.80%,11192615 +2019-08-06,25.80300,26.11300,25.06300,25.73200,23.93200,0.69%,7244398 +2019-08-07,25.28600,25.63600,24.97200,25.53500,23.74900,-0.77%,3653554 +2019-08-08,25.65600,26.37600,25.65600,26.01600,24.19600,1.88%,4783574 +2019-08-09,25.99600,25.99600,25.24100,25.56000,23.77200,-1.75%,2521975 +2019-08-12,25.36700,25.46400,24.92700,25.09400,23.33900,-1.82%,4724956 +2019-08-13,24.96200,25.80300,24.69300,25.09900,23.34300,0.02%,7071484 +2019-08-14,24.67800,24.83000,23.80100,24.63300,22.91000,-1.86%,8122623 +2019-08-15,24.39900,24.51600,23.43600,23.77100,22.10800,-3.50%,5727873 +2019-08-16,24.01900,24.93200,23.94800,24.54600,22.82900,3.26%,4909151 +2019-08-19,24.99200,25.15500,24.72400,24.86100,23.12200,1.28%,3959226 +2019-08-20,24.69300,24.98700,24.42500,24.56700,22.84800,-1.18%,3635609 +2019-08-21,24.66800,25.21000,24.60700,24.82500,23.08900,1.05%,2742590 +2019-08-22,25.05300,25.11900,24.54100,24.85600,23.11700,0.12%,3200924 +2019-08-23,24.20200,24.29800,23.17800,23.21800,21.59400,-6.59%,7244165 +2019-08-26,23.31500,23.86200,23.28900,23.52300,21.87700,1.31%,4027536 +2019-08-27,23.79600,23.90800,22.94500,23.11200,21.49500,-1.75%,3856846 +2019-08-28,23.07100,23.12200,22.47800,22.96000,21.35400,-0.66%,4125819 +2019-08-29,23.18800,23.78600,23.13700,23.70500,22.04700,3.24%,7371713 +2019-08-30,25.77300,26.96400,25.16500,26.11800,24.29100,10.18%,31591632 +2019-09-03,25.86400,26.29500,25.64600,25.88400,24.07400,-0.90%,8238338 +2019-09-04,26.10200,26.29500,25.47900,25.95000,24.13500,0.25%,5514448 +2019-09-05,26.13300,27.11600,25.90500,26.82200,24.94600,3.36%,9077390 +2019-09-06,26.86300,27.26300,26.48800,27.04500,25.15300,0.83%,6831240 +2019-09-09,27.36900,27.59800,26.93400,27.51600,25.59200,1.74%,7130439 +2019-09-10,27.30900,28.30700,26.98900,28.12000,26.15300,2.20%,6298431 +2019-09-11,27.93700,28.13000,27.72400,28.02800,26.06800,-0.33%,5916028 +2019-09-12,28.15500,28.34800,27.39500,27.44600,25.52600,-2.08%,5659879 +2019-09-13,27.39500,27.69900,27.08600,27.12100,25.22400,-1.18%,2785309 +2019-09-16,26.86300,27.64800,26.80200,27.42000,25.50200,1.10%,3021031 +2019-09-17,27.36900,27.42000,26.91800,27.29300,25.38400,-0.46%,2842550 +2019-09-18,27.33400,27.33400,26.36100,26.76100,24.88900,-1.95%,3783547 +2019-09-19,26.74100,27.19200,26.64000,26.88300,25.00300,0.46%,5700681 +2019-09-20,26.95900,27.03500,26.20900,26.28000,24.44200,-2.24%,6034785 +2019-09-23,26.26000,26.86300,25.85900,26.83200,24.95500,2.10%,4902770 +2019-09-24,26.89300,27.19200,26.18300,26.45700,24.60700,-1.40%,6619576 +2019-09-25,26.45200,27.38000,26.38100,27.23800,25.33300,2.95%,6065367 +2019-09-26,26.86300,26.86300,26.01100,26.43200,24.58300,-2.96%,6071944 +2019-09-27,26.56900,26.80200,25.54000,25.82400,24.01700,-2.30%,4382252 +2019-09-30,25.82400,26.37100,25.78300,26.28500,24.44600,1.79%,2633627 +2019-10-01,26.42200,26.80700,26.05200,26.17300,24.34300,-0.43%,3823305 +2019-10-02,26.10200,26.10700,25.42300,25.73700,23.93700,-1.67%,3143553 +2019-10-03,25.75300,26.03600,25.03300,25.87900,24.06900,0.55%,2661277 +2019-10-04,25.96600,26.10200,25.44300,25.47900,23.69700,-1.55%,3828837 +2019-10-07,25.39300,25.88400,25.33700,25.60600,23.81500,0.50%,3134980 +2019-10-08,25.43800,25.53000,24.72900,24.73900,23.00900,-3.39%,3018244 +2019-10-09,24.90600,25.20500,24.70900,25.06800,23.31500,1.33%,2606031 +2019-10-10,25.04300,25.13400,24.78000,24.83500,23.09800,-0.93%,4517949 +2019-10-11,25.27600,26.04200,25.22600,25.49400,23.71100,2.65%,3014817 +2019-10-14,25.46900,25.72200,25.39800,25.68700,23.89000,0.76%,1551079 +2019-10-15,25.59600,26.22400,25.52000,25.91500,24.10200,0.89%,2061226 +2019-10-16,25.80800,25.81300,25.42800,25.61600,23.82400,-1.15%,1988136 +2019-10-17,25.76800,25.97600,25.49900,25.53000,23.74400,-0.34%,1985731 +2019-10-18,25.52500,25.56500,25.08900,25.27600,23.50800,-0.99%,3484400 +2019-10-21,25.29100,25.60100,25.13400,25.33700,23.56500,0.24%,2389561 +2019-10-22,25.49900,25.66100,25.23100,25.33200,23.56000,-0.02%,2049593 +2019-10-23,25.28600,25.55000,24.96700,25.49400,23.71100,0.64%,2473009 +2019-10-24,25.67700,25.97600,25.30700,25.85400,24.04600,1.41%,3019013 +2019-10-25,25.90500,26.51800,25.82400,26.19400,24.36100,1.32%,3194060 +2019-10-28,26.32000,26.58400,26.08700,26.14800,24.31900,-0.18%,3120838 +2019-10-29,26.17800,26.99900,26.13300,26.98900,25.10200,3.22%,5226986 +2019-10-30,26.96900,27.44600,26.72600,27.24300,25.33700,0.94%,3357268 +2019-10-31,27.19200,27.26800,26.41200,26.80700,24.93200,-1.60%,3040355 +2019-11-01,26.95400,27.06000,26.75600,26.98400,25.09700,0.66%,2398980 +2019-11-04,27.29300,27.43500,27.10600,27.28800,25.38000,1.13%,2046050 +2019-11-05,27.32400,27.80000,27.13600,27.58700,25.65800,1.10%,4079177 +2019-11-06,27.87600,27.87600,27.21700,27.53700,25.61100,-0.18%,2796504 +2019-11-07,27.76000,27.85100,27.43500,27.52700,25.60100,-0.04%,2911153 +2019-11-08,27.55200,27.66900,27.14100,27.52700,25.60100,,1962359 +2019-11-11,27.27800,27.81000,27.19200,27.63300,25.70000,0.39%,1830870 +2019-11-12,27.77000,28.27200,27.69900,28.09400,26.12900,1.67%,5463450 +2019-11-13,27.87600,28.07900,27.64300,27.76500,25.82300,-1.17%,2293750 +2019-11-14,27.57200,28.47900,27.45600,27.90200,25.95000,0.49%,3370243 +2019-11-15,28.20600,28.30700,27.95700,28.20100,26.22800,1.07%,2812531 +2019-11-18,28.20600,28.32700,27.91200,28.16500,26.19500,-0.13%,1931827 +2019-11-19,28.21100,28.72800,28.01800,28.49000,26.49700,1.15%,2820456 +2019-11-20,28.29200,28.52500,27.84600,28.01300,26.05400,-1.67%,2832718 +2019-11-21,27.99800,28.18000,27.21200,27.22300,25.31800,-2.82%,3178481 +2019-11-22,27.21700,27.36900,26.86300,27.17200,25.27100,-0.19%,2851547 +2019-11-25,27.36900,28.18600,27.36900,27.90700,25.95500,2.70%,3768897 +2019-11-26,28.21600,28.35300,26.93900,26.95900,25.07300,-3.40%,9068862 +2019-11-27,25.87400,26.43700,25.21500,25.50400,23.72000,-5.40%,25892864 +2019-11-29,25.49400,25.57500,24.55100,24.57700,22.85800,-3.63%,6382881 +2019-12-02,24.50600,24.66800,23.98900,24.18700,22.49500,-1.59%,7401263 +2019-12-03,23.72000,24.07000,23.53300,24.02400,22.34400,-0.67%,7746418 +2019-12-04,24.27800,24.37900,24.09500,24.16600,22.47600,0.59%,4133022 +2019-12-05,24.13100,24.19200,23.62900,23.99400,22.31600,-0.71%,4072131 +2019-12-06,24.07500,24.68300,23.83700,23.88200,22.21200,-0.47%,5938461 +2019-12-09,23.73000,24.31300,23.54300,24.15100,22.46200,1.13%,7451101 +2019-12-10,24.02900,24.31800,23.88700,24.00400,22.32500,-0.61%,6115461 +2019-12-11,23.98400,24.20200,23.77100,24.18100,22.49000,0.74%,4301029 +2019-12-12,23.98400,25.17000,23.86200,25.08900,23.33400,3.76%,5211934 +2019-12-13,25.05300,25.38300,24.85000,25.01300,23.26300,-0.30%,5212703 +2019-12-16,25.33700,25.41800,24.97200,25.08400,23.32900,0.28%,6638827 +2019-12-17,25.20000,25.44900,25.11900,25.30700,23.53700,0.89%,4669394 +2019-12-18,25.34200,25.64100,25.15000,25.34200,23.57000,0.14%,4543495 +2019-12-19,25.37300,25.50900,25.23100,25.28600,23.51800,-0.22%,2995023 +2019-12-20,25.49400,25.62100,25.09400,25.15000,23.39000,-0.54%,5336015 +2019-12-23,25.17000,25.94000,25.15000,25.57500,23.78600,1.69%,3213233 +2019-12-24,25.57000,26.01600,25.46900,25.76300,23.96100,0.74%,1891943 +2019-12-26,25.98100,26.49800,25.90500,26.36100,24.51700,2.32%,3034523 +2019-12-27,26.45700,26.45700,25.69700,25.83900,24.03100,-1.98%,3107668 +2019-12-30,25.78800,26.13300,25.59600,25.80300,23.99800,-0.14%,2622424 +2019-12-31,25.74800,26.30500,25.62100,26.04700,24.22500,0.95%,3262414 +2020-01-02,26.38600,26.67000,26.12800,26.50300,24.64900,1.75%,4278209 +2020-01-03,26.05200,26.34600,25.55500,25.63100,23.83800,-3.29%,4447153 +2020-01-06,25.38800,25.99600,25.38800,25.89000,24.07900,1.01%,4983440 +2020-01-07,25.86900,26.00600,25.12400,25.24100,23.47500,-2.51%,6167858 +2020-01-08,25.08900,25.36200,24.91100,25.34200,23.57000,0.40%,6934293 +2020-01-09,25.44300,25.47400,24.84500,25.15000,23.39000,-0.76%,7158511 +2020-01-10,25.15000,25.31200,25.04300,25.09400,23.33900,-0.22%,4865579 +2020-01-13,25.18500,25.33700,24.67300,25.25600,23.48900,0.65%,6736327 +2020-01-14,25.25600,26.11800,25.24600,25.77800,23.97500,2.07%,6555424 +2020-01-15,25.70200,25.92000,25.54500,25.64600,23.85200,-0.51%,3904985 +2020-01-16,25.85400,26.21900,25.69200,26.02100,24.20100,1.46%,4446293 +2020-01-17,26.10200,26.10200,25.36700,25.51400,23.73000,-1.95%,6500147 +2020-01-21,25.41800,25.42800,24.78500,24.98200,23.23500,-2.09%,5394328 +2020-01-22,25.08900,25.40300,25.08900,25.31200,23.54100,1.32%,2705178 +2020-01-23,25.35200,25.58000,25.02300,25.53000,23.74400,0.86%,2187778 +2020-01-24,25.62100,25.86900,25.10400,25.33200,23.56000,-0.78%,3947093 +2020-01-27,24.66300,24.78000,24.31300,24.40400,22.69700,-3.66%,6141368 +2020-01-28,24.58700,24.93700,24.50600,24.67300,22.94700,1.10%,4224526 +2020-01-29,24.81000,24.93700,24.60200,24.81000,23.07500,0.56%,2788513 +2020-01-30,24.53100,25.07300,24.41000,25.02800,23.27700,0.88%,4741740 +2020-01-31,24.90100,24.96200,24.40400,24.71900,22.99000,-1.23%,4626927 +2020-02-03,24.72900,25.03800,24.63800,24.92700,23.18300,0.84%,3265119 +2020-02-04,25.34200,26.09200,25.05800,25.86400,24.05500,3.76%,5845643 +2020-02-05,26.09200,26.55300,25.64600,25.74300,23.94200,-0.47%,7337632 +2020-02-06,25.93000,26.82700,25.87900,26.78700,24.91300,4.06%,6578550 +2020-02-07,26.60900,26.60900,25.84900,26.16300,24.33300,-2.33%,9318088 +2020-02-10,25.84900,26.44200,25.62600,26.41200,24.56400,0.95%,5325464 +2020-02-11,26.40600,26.91300,26.35600,26.48800,24.63500,0.29%,8684311 +2020-02-12,26.72600,27.12600,26.65000,27.01500,25.12500,1.99%,6874180 +2020-02-13,26.33000,26.77600,26.06700,26.63500,24.77200,-1.41%,6760557 +2020-02-14,26.83700,27.14100,26.67500,26.80200,24.92700,0.63%,4158269 +2020-02-18,26.50800,26.83700,26.29500,26.74600,24.87500,-0.21%,5139915 +2020-02-19,26.81200,27.16200,26.73600,27.03500,25.14400,1.08%,5512765 +2020-02-20,27.03500,27.06500,26.50300,26.83700,24.96000,-0.73%,5304562 +2020-02-21,26.71100,26.76600,25.95500,26.21400,24.38000,-2.32%,4403209 +2020-02-24,25.22600,25.27600,24.03400,24.48600,22.77300,-6.59%,7263037 +2020-02-25,24.86100,24.93700,23.40100,23.42600,21.78800,-4.33%,6799520 +2020-02-26,23.68000,23.99400,22.96000,23.27900,21.65100,-0.63%,6851323 +2020-02-27,22.57000,23.08200,21.74400,22.07800,20.53400,-5.16%,11045645 +2020-02-28,20.88200,21.85000,19.86800,20.50700,19.07200,-7.12%,16946976 +2020-03-02,20.63900,21.53600,19.97000,21.48500,19.98200,4.77%,7908385 +2020-03-03,21.62700,22.15400,20.98800,21.17600,19.69500,-1.44%,9215454 +2020-03-04,21.53600,21.98700,20.87700,21.98700,20.44900,3.83%,6008463 +2020-03-05,21.30300,21.57100,20.52200,20.70500,19.25600,-5.83%,7139045 +2020-03-06,19.76700,20.72000,19.57400,20.08100,18.67600,-3.01%,8400807 +2020-03-09,18.49000,18.65200,17.97300,18.37300,17.08800,-8.51%,10953592 +2020-03-10,19.10800,19.95900,17.99300,19.83800,18.45000,7.97%,9943910 +2020-03-11,19.07800,19.53900,18.53500,18.72300,17.41300,-5.62%,9386827 +2020-03-12,17.22300,17.69900,16.37600,16.59400,15.43300,-11.37%,13326279 +2020-03-13,17.83100,18.22100,16.79700,18.22100,16.94600,9.80%,9641674 +2020-03-16,14.79000,17.39000,14.79000,16.32500,15.18300,-10.41%,10098857 +2020-03-17,16.62900,16.95900,15.32700,15.87400,14.76400,-2.76%,9975249 +2020-03-18,14.69800,15.28100,12.93000,14.63300,13.60900,-7.82%,9067617 +2020-03-19,14.69800,16.57900,14.28300,16.19900,15.06600,10.70%,8396328 +2020-03-20,16.64500,18.69700,16.22900,16.46700,15.31500,1.65%,13515890 +2020-03-23,16.72600,18.10900,15.98100,17.20200,15.99900,4.46%,7340416 +2020-03-24,18.47900,19.69600,17.50100,19.69100,18.31400,14.47%,7082860 +2020-03-25,19.95400,21.49000,19.34600,19.93900,18.54400,1.26%,7382007 +2020-03-26,20.24300,21.74400,20.02000,21.56100,20.05300,8.13%,6317901 +2020-03-27,20.39000,20.77500,19.39700,19.64000,18.26600,-8.91%,6300688 +2020-03-30,20.12700,20.86700,19.65500,20.17200,18.76100,2.71%,6927761 +2020-03-31,20.00000,20.78100,19.71100,20.04600,18.64300,-0.62%,3495676 +2020-04-01,19.13300,19.69600,18.50500,18.70200,17.39400,-6.70%,4866126 +2020-04-02,18.54000,19.28500,18.33200,18.82400,17.50700,0.65%,3894289 +2020-04-03,18.73800,19.09800,18.00800,18.46900,17.17700,-1.89%,4084845 +2020-04-06,19.49800,19.83800,19.21400,19.72100,18.34200,6.78%,6457690 +2020-04-07,20.23300,20.66900,19.33600,19.44800,18.08700,-1.38%,7204409 +2020-04-08,19.66500,20.62300,19.56400,20.46600,19.03500,5.23%,6720036 +2020-04-09,21.12000,21.66800,20.85100,21.06400,19.59100,2.92%,8348088 +2020-04-13,20.60800,20.94300,20.23300,20.50700,19.07200,-2.64%,3432745 +2020-04-14,20.87700,21.46500,20.67900,20.95300,19.48700,2.17%,5004177 +2020-04-15,20.28900,20.71000,20.07100,20.50200,19.06800,-2.15%,4119365 +2020-04-16,20.64900,20.87700,20.20800,20.83100,19.37400,1.60%,3039542 +2020-04-17,21.36300,21.42400,20.78100,21.03900,19.56700,1.00%,6397426 +2020-04-20,20.44600,21.16600,20.35000,20.76000,19.30800,-1.33%,4069527 +2020-04-21,20.23800,20.35000,18.85500,18.95600,17.63000,-8.69%,7008545 +2020-04-22,19.41200,19.86800,19.20400,19.64000,18.26600,3.61%,7617924 +2020-04-23,19.87300,20.16200,19.61500,19.72100,18.34200,0.41%,2845788 +2020-04-24,19.93400,20.26400,19.51300,20.11700,18.70900,2.01%,3493723 +2020-04-27,20.35500,20.58300,20.27900,20.37000,18.94500,1.26%,3014380 +2020-04-28,20.77500,20.96300,20.37500,20.69900,19.25200,1.62%,5056937 +2020-04-29,21.05400,22.13400,20.98300,21.99200,20.45400,6.25%,6579365 +2020-04-30,21.79400,22.01200,21.46000,21.63700,20.12400,-1.61%,3432327 +2020-05-01,21.08000,21.28200,20.16200,20.27400,18.85600,-6.30%,3702669 +2020-05-04,20.10600,20.56300,19.66000,20.55200,19.11500,1.37%,2514645 +2020-05-05,20.78100,21.11500,20.35000,20.37000,18.94500,-0.89%,2149703 +2020-05-06,20.57800,20.84600,20.38000,20.52200,19.08700,0.75%,2265116 +2020-05-07,20.81100,21.20100,20.71000,21.16100,19.68100,3.11%,2209359 +2020-05-08,21.49000,22.20000,21.41900,22.12400,20.57600,4.55%,4144022 +2020-05-11,21.92600,22.18400,21.55600,21.98200,20.44400,-0.64%,3142290 +2020-05-12,22.06800,22.19500,21.41400,21.41400,19.91600,-2.58%,4281668 +2020-05-13,21.46500,21.64200,20.45100,20.79600,19.34100,-2.89%,4291332 +2020-05-14,20.35500,21.23700,19.91900,21.21600,19.73200,2.02%,3262846 +2020-05-15,20.86200,21.41900,20.56300,21.33300,19.84100,0.55%,3069526 +2020-05-18,21.72800,22.49400,21.56600,22.19000,20.63700,4.02%,3665340 +2020-05-19,22.09300,22.77700,22.09300,22.32100,20.76000,0.59%,4253519 +2020-05-20,22.51400,22.78800,22.17900,22.63600,21.05200,1.41%,4144448 +2020-05-21,22.65100,22.82800,22.06800,22.49900,20.92500,-0.61%,3474381 +2020-05-22,21.99700,22.20000,21.23200,21.83000,20.30300,-2.97%,5418430 +2020-05-26,22.69600,22.85900,22.49900,22.53400,20.95800,3.22%,3829372 +2020-05-27,22.80800,23.09700,22.13900,23.09700,21.48100,2.50%,5652639 +2020-05-28,22.94500,23.41100,22.93000,23.10200,21.48600,0.02%,8538076 +2020-05-29,24.83500,25.34200,24.32800,25.16000,23.40000,8.91%,23420127 +2020-06-01,24.95700,25.24100,24.47000,25.02300,23.27300,-0.54%,7528182 +2020-06-02,25.03800,25.16000,24.64300,24.91100,23.16900,-0.45%,5825779 +2020-06-03,25.08900,25.11900,24.68800,24.73900,23.00900,-0.69%,5198562 +2020-06-04,24.55100,24.95700,24.40400,24.93700,23.19200,0.80%,5245776 +2020-06-05,25.05800,26.02600,25.05800,25.60600,23.81500,2.68%,8202327 +2020-06-08,25.84900,26.37600,25.74800,26.18300,24.35200,2.25%,7115577 +2020-06-09,26.00100,26.00100,25.28600,25.35700,23.58400,-3.15%,4731080 +2020-06-10,25.37800,25.45900,24.81500,25.03300,23.28200,-1.28%,2880806 +2020-06-11,24.32300,24.45500,23.54300,23.61400,21.96200,-5.67%,6145681 +2020-06-12,24.51600,24.67300,23.36000,23.77100,22.10800,0.66%,3785060 +2020-06-15,23.21300,24.02900,23.12200,23.85200,22.18400,0.34%,4336318 +2020-06-16,24.59200,24.68300,23.88700,24.16600,22.47600,1.32%,3160031 +2020-06-17,24.21200,24.64300,24.06000,24.08500,22.40000,-0.34%,4104258 +2020-06-18,23.94300,24.09500,23.68500,24.03400,22.35300,-0.21%,4484147 +2020-06-19,24.50100,25.09900,24.35900,24.79500,23.06000,3.17%,6059524 +2020-06-22,24.63800,24.96700,24.24700,24.47500,22.76300,-1.29%,3594904 +2020-06-23,24.74900,25.09900,24.50100,24.84000,23.10300,1.49%,9913518 +2020-06-24,27.80000,27.82600,26.20900,26.91300,25.03100,8.35%,31464113 +2020-06-25,26.57400,26.62900,25.73700,26.15300,24.32400,-2.82%,7397250 +2020-06-26,25.95500,26.82200,25.74800,26.48300,24.63000,1.26%,10046614 +2020-06-29,26.69500,27.32900,26.26500,27.24800,25.34200,2.89%,7782747 +2020-06-30,27.27800,27.99300,27.07600,27.84600,25.89800,2.19%,6045402 +2020-07-01,27.90700,28.16500,27.40500,27.51100,25.58700,-1.20%,5494497 +2020-07-02,27.95700,28.25100,27.22800,27.24300,25.33700,-0.97%,3667455 +2020-07-06,27.62300,27.70900,27.24800,27.40000,25.48300,0.58%,3368370 +2020-07-07,27.17200,27.34400,26.80200,26.83700,24.96000,-2.05%,3580061 +2020-07-08,26.95900,27.44600,26.81200,27.44600,25.52600,2.27%,4085548 +2020-07-09,27.57200,27.57200,26.86300,27.21200,25.30900,-0.85%,2747039 +2020-07-10,27.11600,27.21200,26.82200,27.08100,25.18600,-0.48%,2285095 +2020-07-13,27.11600,27.21200,26.22900,26.23900,24.40400,-3.11%,4150091 +2020-07-14,26.02600,26.64000,25.89000,26.60900,24.74800,1.41%,2628389 +2020-07-15,26.70600,27.06000,26.43700,26.70000,24.83300,0.34%,3748299 +2020-07-16,29.71100,31.23700,29.67600,29.95400,27.85900,12.19%,49829332 +2020-07-17,29.78200,30.73500,29.36600,30.59800,28.45800,2.15%,11310664 +2020-07-20,30.56300,31.34800,30.50200,31.14500,28.96700,1.79%,6123156 +2020-07-21,31.27200,31.67800,30.94300,30.94800,28.78300,-0.63%,5450015 +2020-07-22,31.09000,31.68300,31.01400,31.30300,29.11300,1.15%,5695411 +2020-07-23,31.30300,31.87500,30.87700,31.18100,29.00000,-0.39%,4228462 +2020-07-24,30.74000,31.02400,30.52700,30.81600,28.66100,-1.17%,2538351 +2020-07-27,30.84100,31.09000,30.63900,30.89700,28.73600,0.26%,2800032 +2020-07-28,30.73500,30.88200,30.02000,30.09100,27.98600,-2.61%,3281122 +2020-07-29,30.12200,30.51700,30.00000,30.25300,28.13700,0.54%,3533001 +2020-07-30,29.94900,30.15700,29.45300,29.98500,27.88700,-0.89%,3671186 +2020-07-31,30.22800,30.37000,29.65000,30.32400,28.20300,1.13%,3421381 +2020-08-03,30.36500,30.83600,30.09100,30.65400,28.51000,1.09%,3327180 +2020-08-04,30.63900,30.74500,30.31400,30.57300,28.43400,-0.26%,3335747 +2020-08-05,30.79100,31.00400,30.59800,30.72000,28.57100,0.48%,2276500 +2020-08-06,30.54200,31.03900,30.36500,30.89200,28.73100,0.56%,3726227 +2020-08-07,30.80100,30.87200,30.43800,30.81600,28.66100,-0.25%,2072914 +2020-08-10,31.00400,31.45500,30.89700,31.33800,29.14600,1.69%,3092136 +2020-08-11,31.54600,32.02700,31.10700,31.19100,29.00900,-0.47%,4107584 +2020-08-12,31.47500,31.57100,31.06900,31.33800,29.14600,0.47%,1954966 +2020-08-13,31.02400,31.23200,30.15700,30.18800,28.07600,-3.67%,5351235 +2020-08-14,30.29900,30.58800,30.19800,30.36500,28.24100,0.59%,2139771 +2020-08-17,30.51200,30.76000,30.22600,30.25300,28.13700,-0.37%,1870469 +2020-08-18,30.21800,30.59300,30.21800,30.42100,28.29300,0.56%,1631319 +2020-08-19,30.57300,30.75500,30.26900,30.33500,28.21300,-0.28%,3573120 +2020-08-20,30.28900,30.39000,30.06300,30.23800,28.12300,-0.32%,1906580 +2020-08-21,30.08100,30.75500,30.06100,30.64400,28.50000,1.34%,4371199 +2020-08-24,31.37400,31.52600,30.99800,31.20100,29.01900,1.82%,2524135 +2020-08-25,31.20100,31.37400,30.63900,30.73500,28.58500,-1.49%,2681109 +2020-08-26,31.33300,31.56100,30.83600,31.49000,29.28700,2.46%,4099499 +2020-08-27,31.72800,32.02200,31.15600,31.64200,29.42900,0.48%,7382971 +2020-08-28,33.21300,34.27300,32.84300,33.55800,31.21100,6.06%,17980077 +2020-08-31,33.23400,34.14600,33.16300,33.49200,31.14900,-0.20%,5917522 +2020-09-01,33.66400,33.87700,33.30500,33.63900,31.28600,0.44%,4549814 +2020-09-02,33.92300,34.77200,33.62400,34.70300,32.27600,3.16%,4577799 +2020-09-03,34.01900,34.29500,32.64100,33.21800,30.89500,-4.28%,4005349 +2020-09-04,33.11700,33.55300,31.99700,32.76700,30.47500,-1.36%,4566044 +2020-09-08,31.95600,33.23900,31.78400,32.51400,30.24000,-0.77%,5832641 +2020-09-09,33.00100,34.15100,32.84300,33.87700,31.50800,4.19%,6426656 +2020-09-10,33.99900,34.12200,32.96500,33.16800,30.84800,-2.09%,3963833 +2020-09-11,33.31000,33.83200,33.08700,33.64900,31.29600,1.45%,3387656 +2020-09-14,33.95800,34.35600,33.69600,33.88200,31.51200,0.69%,4197719 +2020-09-15,34.21200,34.53100,33.82200,34.00900,31.63000,0.37%,2875389 +2020-09-16,34.29800,34.74900,34.12600,34.14600,31.75800,0.40%,4369490 +2020-09-17,33.61900,34.28800,33.19300,33.73500,31.37600,-1.20%,4471196 +2020-09-18,33.77100,34.04000,33.35800,33.63900,31.28600,-0.28%,21878287 +2020-09-21,32.82800,33.20800,32.29600,33.19800,30.87600,-1.31%,4275341 +2020-09-22,33.51200,33.62100,32.93000,33.60900,31.25800,1.24%,2148788 +2020-09-23,34.07000,34.13100,33.12200,33.25400,30.92800,-1.06%,4193366 +2020-09-24,33.01100,33.43600,32.61500,33.13200,30.81500,-0.37%,3206401 +2020-09-25,32.94500,33.38100,32.76200,33.31000,30.98000,0.54%,2413732 +2020-09-28,33.86200,34.28300,33.69000,34.11600,31.72900,2.42%,3783904 +2020-09-29,34.20700,34.71400,33.90300,34.66800,32.24300,1.62%,2713451 +2020-09-30,34.66300,34.91000,34.04500,34.30800,31.90800,-1.04%,3286226 +2020-10-01,34.55700,34.72400,34.01900,34.23200,31.83800,-0.22%,2183631 +2020-10-02,33.39600,34.27800,33.31000,34.04000,31.65900,-0.56%,1975764 +2020-10-05,34.41000,34.62200,34.11000,34.57200,32.15400,1.56%,4980988 +2020-10-06,34.51100,34.91100,34.06000,34.20200,31.80900,-1.07%,3793201 +2020-10-07,34.62200,34.64800,33.99400,34.16600,31.77600,-0.11%,4220110 +2020-10-08,34.21200,35.08600,34.18100,34.80000,32.36600,1.86%,4895208 +2020-10-09,35.01800,35.19500,34.63800,34.66300,32.23800,-0.39%,2297558 +2020-10-12,34.79500,35.23100,34.71900,35.09900,32.64400,1.26%,1562146 +2020-10-13,35.47900,36.00600,35.25100,35.73700,33.23800,1.82%,3167436 +2020-10-14,35.85900,36.21400,35.62100,35.80800,33.30400,0.20%,2077762 +2020-10-15,35.24100,35.68200,34.89600,35.49900,33.01600,-0.86%,2558254 +2020-10-16,35.89500,36.09200,35.54000,35.55500,33.06800,0.16%,2992802 +2020-10-19,35.68200,35.94000,35.08900,35.22600,32.76200,-0.93%,2087907 +2020-10-20,35.54500,35.67700,35.16000,35.18000,32.71900,-0.13%,1480284 +2020-10-21,35.33700,35.76300,35.15200,35.39300,32.91700,0.61%,3767692 +2020-10-22,35.69200,35.69200,34.35100,34.86100,32.42200,-1.50%,2001192 +2020-10-23,34.84000,34.89900,34.38400,34.55700,32.13900,-0.87%,2602974 +2020-10-26,34.13600,34.20400,32.40800,32.81300,30.51800,-5.05%,3911010 +2020-10-27,32.84300,32.94000,32.17900,32.22000,29.96600,-1.81%,1867720 +2020-10-28,31.44500,31.64700,30.75000,30.76500,28.61300,-4.52%,3457439 +2020-10-29,30.65900,30.93300,30.32000,30.67400,28.52900,-0.30%,3550297 +2020-10-30,30.63400,30.85100,29.84300,30.54200,28.40600,-0.43%,3561197 +2020-11-02,31.01400,31.15100,30.44100,30.55800,28.42000,0.05%,2206798 +2020-11-03,30.95300,31.86500,30.92200,31.29800,29.10800,2.42%,1674573 +2020-11-04,31.66200,31.95600,31.09000,31.54100,29.33500,0.78%,3366097 +2020-11-05,32.03200,32.74200,31.93100,32.69600,30.40900,3.66%,3003322 +2020-11-06,32.80300,32.88400,32.13400,32.73700,30.44700,0.13%,1501808 +2020-11-09,33.41600,33.47700,32.53400,32.56000,30.28200,-0.54%,2973502 +2020-11-10,32.50900,33.04100,32.06800,32.74700,30.45700,0.57%,3444313 +2020-11-11,33.08200,33.08200,32.47300,32.88400,30.58400,0.42%,1970839 +2020-11-12,32.86900,33.16300,32.40800,32.65100,30.36700,-0.71%,2410871 +2020-11-13,32.92400,33.54800,32.82800,33.50700,31.16400,2.62%,2975544 +2020-11-16,33.72000,34.21700,33.25400,34.13600,31.74800,1.88%,2832780 +2020-11-17,33.87700,34.56700,33.73500,34.39400,31.98900,0.76%,1966558 +2020-11-18,34.69300,34.85600,34.18400,34.26300,31.86600,-0.38%,2527462 +2020-11-19,34.19200,34.83000,33.81100,34.71900,32.29000,1.33%,4564142 +2020-11-20,34.81500,35.06800,34.61700,34.63800,32.21500,-0.23%,2843728 +2020-11-23,34.76900,35.39800,34.73900,35.16500,32.70500,1.52%,2931303 +2020-11-24,35.47900,35.73200,35.17500,35.64600,33.15300,1.37%,5172722 +2020-11-25,35.39300,35.46900,34.08500,35.15000,32.69100,-1.39%,8768361 +2020-11-27,35.15500,35.59000,34.98700,35.38800,32.91200,0.68%,2779294 +2020-11-30,35.60100,35.69200,34.47000,34.98700,32.54000,-1.13%,4739862 +2020-12-01,35.40300,35.86900,35.00300,35.74300,33.24200,2.16%,6773356 +2020-12-02,35.78300,36.03600,35.31200,35.74300,33.24200,,4693997 +2020-12-03,35.89500,36.24400,35.52500,35.94000,33.42600,0.55%,4426622 +2020-12-04,36.00600,36.63500,35.80800,36.54300,33.98700,1.68%,5061544 +2020-12-07,36.60900,36.81700,35.45900,35.67200,33.17600,-2.38%,6222583 +2020-12-08,35.64100,36.45200,35.55000,36.42700,33.87900,2.12%,3625626 +2020-12-09,36.56400,36.98400,35.99100,36.25400,33.71900,-0.47%,4662459 +2020-12-10,35.96000,36.61400,35.63600,36.57400,34.01600,0.88%,4902758 +2020-12-11,36.34600,36.76800,36.06200,36.31000,33.77000,-0.72%,2887067 +2020-12-14,36.49300,36.98400,36.45200,36.71100,34.14300,1.10%,4259326 +2020-12-15,37.16200,37.44600,36.68500,37.37500,34.76000,1.81%,3963445 +2020-12-16,37.48100,37.65300,37.32800,37.44000,34.82200,0.17%,3202216 +2020-12-17,37.59200,37.92200,37.57400,37.86600,35.21800,1.14%,3632877 +2020-12-18,38.01300,38.21100,36.68500,36.95900,34.37400,-2.40%,9961913 +2020-12-21,36.65500,37.17200,36.00100,37.03000,34.44000,0.19%,3446124 +2020-12-22,37.35400,37.44000,36.77100,36.86300,34.28400,-0.45%,2565574 +2020-12-23,36.94900,37.43000,36.69000,37.20200,34.60000,0.92%,3252553 +2020-12-24,37.38500,37.45100,36.87000,36.99400,34.40700,-0.56%,3294329 +2020-12-28,37.27800,37.38000,36.71300,36.92300,34.34100,-0.19%,6292660 +2020-12-29,36.96900,37.36400,36.16300,36.23900,33.70400,-1.85%,8201236 +2020-12-30,36.33000,37.02500,36.24900,36.74600,34.17600,1.40%,8683942 +2020-12-31,36.85300,37.18700,36.48000,37.14600,34.54800,1.09%,2456150 +2021-01-04,37.45100,37.45100,36.33600,36.74100,34.17100,-1.09%,6927678 +2021-01-05,36.44200,37.49600,36.23900,37.23300,34.62800,1.34%,4051628 +2021-01-06,37.16200,38.13000,36.95100,37.54200,34.91600,0.83%,5155812 +2021-01-07,38.01300,38.69700,37.77500,38.69200,35.98600,3.06%,4542548 +2021-01-08,38.82400,39.23500,38.39300,39.13800,36.40100,1.15%,5304152 +2021-01-11,38.65700,38.94600,38.33200,38.33200,35.65100,-2.06%,2937544 +2021-01-12,38.44900,38.90500,38.31000,38.90000,36.17900,1.48%,2727431 +2021-01-13,37.88600,38.00300,35.57000,36.10200,33.57700,-7.19%,15099019 +2021-01-14,36.13800,37.43000,36.11800,37.12600,34.52900,2.84%,8655122 +2021-01-15,37.07600,37.96200,36.93400,37.63800,35.00500,1.38%,6529531 +2021-01-19,37.79500,38.02800,37.65800,37.94200,35.28800,0.81%,4898292 +2021-01-20,38.49000,39.11800,37.97300,39.05200,36.32100,2.93%,6958684 +2021-01-21,39.31100,39.39200,38.46900,38.97600,36.25000,-0.19%,4772020 +2021-01-22,38.42400,38.61100,38.02800,38.49000,35.79700,-1.25%,2249413 +2021-01-25,38.69200,38.71000,37.25800,38.35800,35.67500,-0.34%,2686464 +2021-01-26,38.52000,38.76800,37.98800,38.54000,35.84500,0.47%,2520418 +2021-01-27,37.81600,38.38800,37.10600,37.43500,34.81700,-2.87%,5638178 +2021-01-28,37.42500,38.10900,36.93900,37.46600,34.84500,0.08%,5228084 +2021-01-29,37.22300,37.80000,36.68000,36.94400,34.36000,-1.39%,3720770 +2021-02-01,37.32900,37.87100,36.84700,37.48100,34.85900,1.45%,3231383 +2021-02-02,39.01700,39.39700,38.73300,39.11300,36.37700,4.35%,7815003 +2021-02-03,38.90000,39.70100,38.90000,39.40700,36.65100,0.75%,2721850 +2021-02-04,39.62000,40.21300,39.55800,40.19800,37.38600,2.01%,2943769 +2021-02-05,40.29400,40.58800,40.13700,40.35000,37.52700,0.38%,3536040 +2021-02-08,40.54700,40.90700,40.29400,40.51700,37.68300,0.41%,9876117 +2021-02-09,40.19300,40.51200,39.93900,40.34000,37.51800,-0.44%,8447999 +2021-02-10,40.46100,40.54700,39.74700,40.33500,37.51300,-0.01%,3877457 +2021-02-11,40.46600,40.60800,39.45800,40.29400,37.47600,-0.10%,3077059 +2021-02-12,40.31400,40.57800,39.96500,40.57300,37.73500,0.69%,3497389 +2021-02-16,40.93800,41.00900,39.77200,40.26400,37.44700,-0.76%,6170979 +2021-02-17,39.95900,40.53200,39.84000,40.17200,37.36200,-0.23%,3538299 +2021-02-18,39.89900,40.81600,39.62000,40.39000,37.56500,0.54%,3027162 +2021-02-19,40.88200,41.21600,40.56800,40.93800,38.07400,1.36%,3270062 +2021-02-22,40.88700,41.55100,40.31400,40.93800,38.07400,,5744355 +2021-02-23,40.54700,40.99100,39.04300,40.83100,37.97500,-0.26%,5044639 +2021-02-24,40.94800,41.52100,40.75500,41.40400,38.50800,1.40%,3969717 +2021-02-25,41.05400,41.35800,40.02500,40.38500,37.56000,-2.46%,5531536 +2021-02-26,40.89200,42.16400,40.54700,41.09000,38.21600,1.75%,6942748 +2021-03-01,41.09500,42.29100,41.09500,42.11400,39.16800,2.49%,4622291 +2021-03-02,42.06800,42.35700,41.63200,41.92100,38.98900,-0.46%,2937205 +2021-03-03,42.10800,42.66100,41.83500,42.37200,39.40800,1.08%,5849017 +2021-03-04,42.28100,42.77700,41.27700,41.96700,39.03100,-0.96%,5422707 +2021-03-05,42.50900,43.43100,42.25500,43.25900,40.23300,3.08%,6930651 +2021-03-08,43.54800,43.93800,43.05100,43.13700,40.12000,-0.28%,6885061 +2021-03-09,43.63400,44.53100,43.58800,43.83700,40.77100,1.62%,4319017 +2021-03-10,44.06000,44.65800,43.96900,44.44000,41.33200,1.38%,4408883 +2021-03-11,44.60200,45.34700,44.60200,44.91600,41.77500,1.07%,7447258 +2021-03-12,44.86600,45.02800,44.43000,45.01800,41.86900,0.23%,2858109 +2021-03-15,44.97700,45.27100,44.71400,45.26100,42.09500,0.54%,5646558 +2021-03-16,45.36200,45.50900,44.73400,45.15000,41.99100,-0.25%,5880382 +2021-03-17,44.99700,46.38100,44.66800,46.26500,43.02900,2.47%,6162482 +2021-03-18,45.84900,45.84900,44.62700,44.65800,41.53400,-3.47%,6201801 +2021-03-19,44.46000,44.98700,44.37400,44.41500,41.30800,-0.54%,7791824 +2021-03-22,44.31300,44.74400,44.06000,44.27300,41.17600,-0.32%,6212854 +2021-03-23,44.13600,44.57400,42.98300,43.46200,40.42200,-1.83%,5250796 +2021-03-24,43.75600,44.29800,43.50700,43.76600,40.70500,0.70%,5446239 +2021-03-25,43.16300,44.04500,43.03100,43.58300,40.53500,-0.42%,3417040 +2021-03-26,43.92800,45.10900,43.69500,45.10400,41.94900,3.49%,5169135 +2021-03-29,44.94200,45.42800,44.48600,44.70900,41.58100,-0.88%,4094606 +2021-03-30,44.44000,45.13400,44.40400,44.90100,41.76000,0.43%,4601077 +2021-03-31,44.93200,45.10900,44.57200,44.67800,41.55300,-0.50%,3239474 +2021-04-01,44.74400,45.27600,44.64800,45.15000,41.99100,1.06%,3805974 +2021-04-05,45.23100,45.52500,45.08400,45.29100,42.12300,0.31%,5019779 +2021-04-06,45.32700,45.60100,45.10900,45.35200,42.18000,0.13%,4943562 +2021-04-07,45.42300,46.83700,45.42300,46.38100,43.13700,2.27%,5614214 +2021-04-08,46.78200,47.07600,45.91200,46.92300,43.64100,1.17%,6963247 +2021-04-09,46.78200,47.64800,46.70000,47.58200,44.25400,1.40%,4034439 +2021-04-12,47.01000,47.66300,46.90700,47.36400,44.05100,-0.46%,4027271 +2021-04-13,47.48100,47.48100,46.82200,46.89800,43.61800,-0.98%,3293716 +2021-04-14,46.96900,47.39500,46.90800,46.98400,43.69800,0.18%,5620595 +2021-04-15,49.70100,51.30800,48.31700,50.13700,46.63000,6.71%,26547703 +2021-04-16,50.54700,51.78400,50.28900,51.40400,47.80800,2.53%,11333527 +2021-04-19,51.39400,52.61000,51.12000,52.41800,48.75100,1.97%,7467838 +2021-04-20,52.43300,52.46800,51.26700,51.43400,47.83700,-1.88%,5472606 +2021-04-21,51.32800,51.86000,51.20600,51.39900,47.80400,-0.07%,4750703 +2021-04-22,51.38900,51.70300,50.74000,50.93300,47.37000,-0.91%,3146970 +2021-04-23,51.18100,51.59100,50.93300,51.39900,47.80400,0.91%,5709944 +2021-04-26,51.41900,51.56100,50.76500,50.87700,47.31800,-1.02%,5005321 +2021-04-27,50.82600,51.35800,50.79100,51.04400,47.47400,0.33%,3814641 +2021-04-28,51.16600,51.16600,50.36500,50.39000,46.86600,-1.28%,1792669 +2021-04-29,50.76000,51.05900,50.41100,50.68400,47.13900,0.58%,2896186 +2021-04-30,50.49200,50.54200,49.74700,49.83800,46.35200,-1.67%,2448830 +2021-05-03,50.27900,50.43600,49.49300,49.55900,46.09300,-0.56%,5167648 +2021-05-04,49.16400,49.27000,48.58600,48.92000,45.49900,-1.29%,4061913 +2021-05-05,49.30100,50.03500,48.93100,49.87300,46.38500,1.95%,4055106 +2021-05-06,49.95900,50.59800,49.54400,50.56800,47.03100,1.39%,3599951 +2021-05-07,50.68400,51.54600,50.56800,51.22100,47.63900,1.29%,4147729 +2021-05-10,51.21600,51.31800,50.47600,50.52200,46.98800,-1.36%,3178319 +2021-05-11,49.03200,49.73100,48.64200,49.57900,46.11100,-1.87%,7071890 +2021-05-12,49.16900,49.41200,47.62800,47.68900,44.35300,-3.81%,4925750 +2021-05-13,48.13500,49.13800,47.95700,48.86000,45.44200,2.46%,2962980 +2021-05-14,49.47800,49.93900,49.27600,49.88800,46.39900,2.10%,1881107 +2021-05-17,49.67100,50.10100,49.49900,49.86800,46.38000,-0.04%,2312002 +2021-05-18,50.05300,50.19300,49.57400,49.74700,46.26700,-0.24%,1869200 +2021-05-19,48.87000,49.45300,48.35300,49.06200,45.63100,-1.38%,3021832 +2021-05-20,49.21400,50.22300,49.18900,49.98000,46.48400,1.87%,2802482 +2021-05-21,50.39500,50.53200,49.82800,49.90900,46.41800,-0.14%,2297422 +2021-05-24,50.33500,51.01900,50.24600,50.75500,47.20500,1.70%,3656653 +2021-05-25,51.03900,51.16100,50.40000,50.43600,46.90800,-0.63%,4078887 +2021-05-26,50.50700,50.91200,50.36000,50.51200,46.97900,0.15%,3318607 +2021-05-27,50.79100,50.91500,50.17200,50.53200,46.99800,0.04%,6532161 +2021-05-28,50.01300,50.54700,48.27200,49.99500,46.49800,-1.06%,6509069 +2021-06-01,50.47600,52.19500,50.39500,52.12900,48.48300,4.27%,8253504 +2021-06-02,52.17900,52.37200,51.08500,51.08500,47.51100,-2.00%,4747600 +2021-06-03,50.82600,51.67800,50.31900,51.52600,47.92200,0.86%,5104058 +2021-06-04,51.72800,52.49400,51.58600,52.47300,48.80300,1.84%,4337415 +2021-06-07,52.80300,52.91400,51.90600,52.12400,48.47800,-0.67%,2438405 +2021-06-08,52.16900,52.79800,52.11900,52.66600,48.98200,1.04%,2725894 +2021-06-09,52.81800,52.89700,52.34200,52.69100,49.00600,0.05%,2267681 +2021-06-10,52.66100,53.02600,52.44800,52.60500,48.92600,-0.16%,3439974 +2021-06-11,52.45800,52.76700,51.60200,52.70100,49.01500,0.18%,3788986 +2021-06-14,52.71200,52.82300,51.82200,52.07300,48.43100,-1.19%,3681643 +2021-06-15,52.14400,52.36200,51.88800,52.13400,48.48700,0.12%,2075380 +2021-06-16,52.05800,52.41300,51.69800,52.07800,48.43500,-0.11%,3157516 +2021-06-17,52.07800,52.07800,50.41100,50.50700,46.97400,-3.02%,5055857 +2021-06-18,49.79200,50.10100,49.33600,49.95900,46.46500,-1.08%,5547308 +2021-06-21,50.29900,50.76500,50.21300,50.68400,47.13900,1.45%,3652407 +2021-06-22,50.68400,50.68400,50.17700,50.56300,47.02600,-0.24%,2206942 +2021-06-23,50.53200,50.60300,50.17700,50.28900,46.77100,-0.54%,2387211 +2021-06-24,50.68400,50.68400,49.97500,50.21800,46.70500,-0.14%,7347564 +2021-06-25,50.43100,50.58300,50.30900,50.43100,46.90300,0.42%,9249345 +2021-06-28,50.43100,50.78600,50.34500,50.55800,47.02100,0.25%,7947105 +2021-06-29,50.58300,51.85000,50.36500,51.79900,48.17600,2.45%,8192339 +2021-06-30,51.34300,51.53100,50.48200,50.51700,46.98300,-2.47%,5759721 +2021-07-01,50.22800,50.39000,49.62000,50.02000,46.52200,-0.98%,5603854 +2021-07-02,50.25300,50.53200,49.62000,50.36500,46.84200,0.69%,4022820 +2021-07-06,50.33500,50.78600,49.72600,49.85800,46.37100,-1.01%,3589060 +2021-07-07,50.15700,50.72000,49.84300,50.42600,46.89900,1.14%,3040957 +2021-07-08,49.68100,50.52700,49.48600,50.17700,46.66800,-0.49%,3543142 +2021-07-09,50.32900,51.12000,50.28900,50.81100,47.25700,1.26%,5137192 +2021-07-12,50.74000,50.74000,49.21900,49.23000,45.78600,-3.11%,4087142 +2021-07-13,49.03700,49.05200,47.50600,47.52200,44.19800,-3.47%,6977467 +2021-07-14,47.94700,48.56800,47.20700,47.33900,44.02800,-0.39%,5163631 +2021-07-15,47.10600,47.49900,46.74600,47.46100,44.14100,0.26%,5192083 +2021-07-16,47.75000,47.79500,46.74100,46.77600,43.50500,-1.44%,3884669 +2021-07-19,46.03600,47.27300,45.91000,47.07600,43.78300,0.64%,4358228 +2021-07-20,47.34400,48.62600,47.31400,48.33800,44.95700,2.68%,4929532 +2021-07-21,48.50500,49.01200,48.21100,48.76300,45.35200,0.88%,3306195 +2021-07-22,48.90000,48.97100,48.25400,48.62600,45.22500,-0.28%,2737539 +2021-07-23,48.65700,49.01200,48.44900,48.93600,45.51300,0.64%,2062962 +2021-07-26,49.02200,49.20900,48.79400,48.89000,45.47000,-0.09%,2463647 +2021-07-27,48.46400,48.84900,48.12500,48.70800,45.30100,-0.37%,1735079 +2021-07-28,48.78400,48.96100,48.56100,48.60100,45.20200,-0.22%,1140589 +2021-07-29,48.82900,49.11800,48.43400,49.05700,45.62600,0.94%,1576861 +2021-07-30,48.84400,49.30000,48.67700,48.97100,45.54600,-0.18%,1586885 +2021-08-02,49.20400,49.23000,48.64900,48.80400,45.39000,-0.34%,2405840 +2021-08-03,49.04200,50.08100,48.71800,49.88800,46.39900,2.22%,3140491 +2021-08-04,49.66500,49.72100,49.24000,49.36100,45.90900,-1.06%,1653512 +2021-08-05,49.67100,49.97500,49.45800,49.84300,46.35700,0.98%,1729225 +2021-08-06,49.86300,50.08400,49.70600,49.94400,46.45100,0.20%,1464475 +2021-08-09,49.60000,50.05600,49.47300,49.92400,46.43200,-0.04%,2125741 +2021-08-10,50.15200,50.26100,49.74200,49.88300,46.39400,-0.08%,1717305 +2021-08-11,49.88300,50.92800,49.88300,50.87200,47.31300,1.98%,2433079 +2021-08-12,50.90200,51.09000,50.48200,50.94300,47.37900,0.14%,2042544 +2021-08-13,50.94300,51.10500,50.50700,50.69900,47.15300,-0.48%,1605767 +2021-08-16,50.44100,50.61300,49.94400,50.50700,46.97400,-0.38%,1773819 +2021-08-17,50.25800,50.30900,49.21400,49.57900,46.11100,-1.84%,2405015 +2021-08-18,49.36600,49.72100,49.13300,49.14300,45.70600,-0.88%,1566070 +2021-08-19,48.65700,49.13800,48.40900,48.76800,45.35700,-0.76%,2248562 +2021-08-20,49.35100,50.14700,49.17400,49.92400,46.43200,2.37%,3037786 +2021-08-23,50.15700,50.91700,49.88300,50.74500,47.19600,1.64%,3252839 +2021-08-24,51.19100,51.33800,50.62800,51.05900,47.48800,0.62%,4844206 +2021-08-25,50.90200,51.91600,50.76000,51.72800,48.11000,1.31%,3476497 +2021-08-26,51.95100,52.04500,51.24700,51.47000,47.87000,-0.50%,4156250 +2021-08-27,50.00500,51.42400,48.15500,49.13800,45.70100,-4.53%,10633978 +2021-08-30,49.44800,50.20800,48.86000,49.74700,46.26700,1.24%,5722645 +2021-08-31,49.73100,49.89900,49.26500,49.39700,45.94200,-0.70%,4847968 +2021-09-01,49.43200,49.65500,49.02200,49.03700,45.60700,-0.73%,3568206 +2021-09-02,49.17900,49.58400,48.91000,49.19900,45.75800,0.33%,4295574 +2021-09-03,49.19900,49.66400,49.11300,49.23500,45.79100,0.07%,5029964 +2021-09-07,49.06200,49.26500,48.58100,48.66200,45.25800,-1.16%,5111760 +2021-09-08,48.58100,48.77300,47.72700,48.09400,44.73000,-1.17%,3881115 +2021-09-09,47.91200,49.06200,47.91200,48.84900,45.43300,1.57%,3654868 +2021-09-10,49.12800,49.25500,48.16000,48.27200,44.89500,-1.18%,4062872 +2021-09-13,49.86800,50.38000,49.44800,50.12200,46.61600,3.83%,11731724 +2021-09-14,50.09100,50.12700,49.25000,49.38700,45.93200,-1.47%,5554910 +2021-09-15,49.47300,51.05900,49.29500,50.90700,47.34600,3.08%,5807128 +2021-09-16,50.79100,51.49000,50.62300,51.39400,47.79900,0.96%,5478079 +2021-09-17,51.39900,51.76900,49.95400,50.95300,47.38900,-0.86%,9065524 +2021-09-20,50.10100,51.74300,50.07600,51.12500,47.54900,0.34%,8217162 +2021-09-21,51.69800,51.79900,50.09100,50.35000,46.82800,-1.52%,5475712 +2021-09-22,50.54700,50.63400,49.63500,50.31400,46.79500,-0.07%,5757004 +2021-09-23,51.08000,53.33500,50.17700,52.04800,48.40700,3.45%,11649205 +2021-09-24,52.01700,52.76200,52.00200,52.65100,48.96800,1.16%,6316186 +2021-09-27,52.42300,53.26400,52.39700,53.15300,49.43500,0.95%,4292847 +2021-09-28,52.81300,53.56300,52.72700,53.36500,49.63300,0.40%,4103579 +2021-09-29,53.52300,53.85500,52.66600,53.41100,49.67500,0.09%,4778154 +2021-09-30,53.54800,53.64900,52.05800,52.73200,49.04300,-1.27%,4859558 +2021-10-01,53.01100,53.85200,52.77700,53.61400,49.86400,1.67%,3768935 +2021-10-04,53.75100,54.01400,52.92400,53.34000,49.60900,-0.51%,4092053 +2021-10-05,53.68000,53.95300,53.08200,53.69000,49.93400,0.66%,3353152 +2021-10-06,53.00600,53.57400,52.68100,53.47200,49.73200,-0.41%,3064209 +2021-10-07,53.80100,54.47500,53.51200,54.25700,50.46200,1.47%,4105284 +2021-10-08,54.47500,54.68800,52.84300,53.24900,49.52400,-1.86%,5287194 +2021-10-11,53.27900,53.86200,53.05100,53.32000,49.59000,0.13%,2772358 +2021-10-12,53.28400,53.48700,52.39700,52.58500,48.90700,-1.38%,3830650 +2021-10-13,52.71700,53.04100,52.17900,52.54900,48.87400,-0.07%,5377030 +2021-10-14,52.83300,53.94800,52.79800,53.72500,49.96700,2.24%,3618614 +2021-10-15,54.10000,54.72400,53.85700,54.59200,50.77300,1.61%,3345091 +2021-10-18,54.96700,55.59600,54.84000,55.06800,51.21700,0.87%,5005076 +2021-10-19,55.34700,56.23400,55.06800,56.16300,52.23500,1.99%,7436888 +2021-10-20,56.35100,56.75100,56.11800,56.57900,52.62100,0.74%,7434733 +2021-10-21,56.51300,57.52700,56.29500,57.26300,53.25800,1.21%,7329785 +2021-10-22,57.19200,58.17000,57.09600,58.05400,53.99300,1.38%,5251313 +2021-10-25,58.18600,58.28700,56.86800,56.91300,52.93200,-1.97%,13385911 +2021-10-26,57.08100,57.19700,55.82400,55.85900,51.95200,-1.85%,5858748 +2021-10-27,55.64600,55.85400,54.69800,54.93700,51.09400,-1.65%,7105092 +2021-10-28,55.63100,55.97100,55.13900,55.79300,51.89100,1.56%,6545204 +2021-10-29,55.35700,56.69000,55.35700,55.74800,51.84800,-0.08%,8913524 +2021-11-01,55.42300,56.54800,55.42300,56.51800,52.56500,1.38%,6070808 +2021-11-02,56.66000,57.34000,53.01000,54.61000,50.79000,-3.38%,18230159 +2021-11-03,55.01000,55.34000,54.27000,55.20000,51.33900,1.08%,9923048 +2021-11-04,55.02000,55.45000,53.76000,54.57000,50.75300,-1.14%,5980590 +2021-11-05,54.81000,56.43000,54.59000,56.36000,52.41800,3.28%,7625102 +2021-11-08,56.37000,56.72000,55.27000,55.53000,51.64600,-1.47%,4450598 +2021-11-09,55.45000,56.28000,55.01000,56.08000,52.15700,0.99%,3881099 +2021-11-10,55.95000,57.18000,55.91500,56.62000,52.66000,0.96%,5205307 +2021-11-11,56.73000,57.17500,55.98000,56.19000,52.26000,-0.76%,3695308 +2021-11-12,56.36000,56.58000,55.83500,56.00000,52.08300,-0.34%,3668870 +2021-11-15,56.47000,57.54000,56.28000,56.70000,52.73400,1.25%,7123936 +2021-11-16,56.75000,57.12000,56.51000,56.70000,52.73400,,6305691 +2021-11-17,56.90000,57.20000,55.95000,56.00000,52.08300,-1.23%,3566577 +2021-11-18,55.91000,56.68000,55.54000,55.90000,51.99000,-0.18%,5020282 +2021-11-19,55.86000,56.00000,54.96500,55.02000,51.17200,-1.57%,3830493 +2021-11-22,55.33000,55.68000,54.31500,55.13000,51.27400,0.20%,6229593 +2021-11-23,54.97000,55.22000,54.20100,54.67000,50.84600,-0.83%,4646692 +2021-11-24,55.35000,58.00000,54.80000,57.30000,53.29200,4.81%,13025075 +2021-11-26,56.50000,57.73000,55.99000,56.18000,52.25000,-1.95%,3858621 +2021-11-29,57.05000,57.87000,56.45700,57.57000,53.54300,2.47%,5353615 +2021-11-30,57.53000,57.85000,55.72000,56.47000,52.52000,-1.91%,9760586 +2021-12-01,56.99000,57.25000,55.57500,55.70000,51.80400,-1.36%,6302142 +2021-12-02,55.50000,57.27000,55.50000,57.15000,53.15300,2.60%,6671083 +2021-12-03,57.50000,58.64000,57.43000,58.48000,54.39000,2.33%,8107211 +2021-12-06,58.75000,59.30000,58.14000,58.75000,54.64100,0.46%,5165047 +2021-12-07,59.25000,59.49000,58.20000,58.91000,54.78900,0.27%,4197531 +2021-12-08,59.00000,59.00000,57.92000,58.40000,54.31500,-0.87%,3505897 +2021-12-09,58.35000,58.58000,57.59000,57.65000,53.61800,-1.28%,4444983 +2021-12-10,57.66000,58.07000,57.11000,57.60000,53.57100,-0.09%,3037394 +2021-12-13,57.15000,57.49000,55.66000,55.72000,51.82300,-3.26%,3542392 +2021-12-14,54.69000,55.16000,54.26000,54.63000,50.80900,-1.96%,4771540 +2021-12-15,55.04000,56.07000,54.45000,56.04000,52.12000,2.58%,3518136 +2021-12-16,56.25000,56.43700,54.95000,54.99000,51.14400,-1.87%,2863343 +2021-12-17,54.92000,55.03000,54.06000,54.65000,50.82700,-0.62%,5388979 +2021-12-20,54.01000,54.17000,53.08000,53.60000,49.85100,-1.92%,3697458 +2021-12-21,54.32000,55.48000,53.94000,55.45000,51.57100,3.45%,3567227 +2021-12-22,55.32000,55.75000,54.84000,55.37000,51.49700,-0.14%,3787359 +2021-12-23,55.60000,56.24500,55.43000,55.88000,51.97100,0.92%,2885881 +2021-12-27,56.05000,56.77500,56.05000,56.60000,52.64100,1.29%,2009408 +2021-12-28,56.55000,57.34000,56.55000,56.95000,52.96700,0.62%,2353781 +2021-12-29,57.01000,57.80000,56.99000,57.05000,53.06000,0.18%,2207832 +2021-12-30,57.01000,57.12000,56.46000,56.51000,52.55700,-0.95%,1581322 +2021-12-31,56.43000,56.68000,56.15500,56.17000,52.24100,-0.60%,1094103 +2022-01-03,56.16000,57.09500,56.15000,56.98000,52.99400,1.44%,2906777 +2022-01-04,57.25000,59.00000,57.25000,58.49000,54.39900,2.65%,5745654 +2022-01-05,58.37000,59.50000,57.86500,57.98000,53.92400,-0.87%,6049085 +2022-01-06,57.98000,58.70000,57.58000,58.04000,53.98000,0.10%,3751287 +2022-01-07,58.10000,58.47000,57.32000,57.99000,53.93400,-0.09%,3516191 +2022-01-10,59.16500,60.01000,58.61000,59.88000,55.69200,3.26%,10511618 +2022-01-11,60.00000,60.67700,59.73000,60.25000,56.03600,0.62%,7036576 +2022-01-12,60.45000,60.51000,59.12000,59.95000,55.75700,-0.50%,3098059 +2022-01-13,60.50000,60.73000,59.87000,60.17000,55.96100,0.37%,4133003 +2022-01-14,59.98000,60.77000,59.64000,60.53000,56.29600,0.60%,5790625 +2022-01-18,60.28000,60.81000,59.40000,59.48000,55.32000,-1.73%,5053007 +2022-01-19,60.00000,60.46000,57.93000,57.96000,53.90600,-2.56%,3956465 +2022-01-20,58.23000,59.04500,57.34500,57.40000,53.38500,-0.97%,2893882 +2022-01-21,57.23000,57.25000,55.26000,55.57000,51.68300,-3.19%,4212116 +2022-01-24,54.78000,55.59000,53.43000,55.42000,51.54400,-0.27%,5523740 +2022-01-25,54.85000,56.03000,53.60000,55.44000,51.56200,0.04%,4421920 +2022-01-26,56.19000,56.73000,54.95000,55.34000,51.46900,-0.18%,3126660 +2022-01-27,55.83500,57.60000,55.05000,55.45000,51.57100,0.20%,4359743 +2022-01-28,55.45000,56.38000,54.71000,56.24000,52.30600,1.42%,3920545 +2022-01-31,56.22000,56.81000,55.94500,56.81000,52.83600,1.01%,3318993 +2022-02-01,56.88000,58.62000,56.49000,58.57000,54.47300,3.10%,3395185 +2022-02-02,58.99000,59.71000,58.66000,59.40000,55.24500,1.42%,3886692 +2022-02-03,58.91000,60.10000,58.84000,59.20000,55.05900,-0.34%,2814897 +2022-02-04,59.08000,59.31000,58.25000,58.74000,54.63100,-0.78%,1952084 +2022-02-07,59.08000,59.63000,58.84000,58.96000,54.83600,0.37%,2132526 +2022-02-08,59.11000,60.03000,58.62000,59.95000,55.75700,1.68%,2933488 +2022-02-09,60.29000,61.00000,60.05500,60.77000,56.51900,1.37%,3346881 +2022-02-10,60.44000,61.54000,60.14000,60.72000,56.47300,-0.08%,3676756 +2022-02-11,60.75000,61.30000,59.35000,59.51000,55.34700,-1.99%,2449937 +2022-02-14,59.20000,59.65000,58.23000,58.60000,54.50100,-1.53%,2902541 +2022-02-15,58.90000,60.43000,58.86000,59.82000,55.63600,2.08%,3401074 +2022-02-16,59.36000,60.53500,59.33000,60.29000,56.07300,0.79%,3001694 +2022-02-17,60.22000,60.37000,59.24000,59.26000,55.11500,-1.71%,2716331 +2022-02-18,59.25000,59.91000,58.76000,58.90000,54.78000,-0.61%,3198015 +2022-02-22,58.35000,59.03000,56.91000,57.13000,53.13400,-3.01%,3270122 +2022-02-23,57.69000,58.38000,56.55000,56.78000,52.80800,-0.61%,3477439 +2022-02-24,55.09000,55.96000,54.37000,55.84000,51.93400,-1.66%,6516014 +2022-02-25,50.75000,53.05000,49.16000,51.46000,47.86100,-7.84%,14711058 +2022-02-28,50.81000,52.01000,50.31000,50.96000,47.39600,-0.97%,6844403 +2022-03-01,50.02000,50.54000,49.60000,49.88000,46.39100,-2.12%,5359817 +2022-03-02,50.47000,53.85000,50.27000,53.60000,49.85100,7.46%,6072267 +2022-03-03,53.38000,53.95000,52.46500,52.59000,48.91200,-1.88%,4004247 +2022-03-04,52.08000,52.49000,51.40000,51.96000,48.32600,-1.20%,2984614 +2022-03-07,51.42000,51.74000,48.98000,49.33000,45.88000,-5.06%,4649796 +2022-03-08,49.75000,51.52000,49.05000,50.24000,46.72600,1.84%,5920803 +2022-03-09,51.45000,52.55500,51.13000,51.98000,48.34400,3.46%,4199789 +2022-03-10,51.31000,52.20000,51.03000,51.97000,48.33500,-0.02%,3590435 +2022-03-11,52.00000,52.73000,51.54000,52.01000,48.37200,0.08%,2977486 +2022-03-14,51.86000,52.56000,50.38000,50.74000,47.19100,-2.44%,3406394 +2022-03-15,50.74000,52.20000,50.56000,52.08000,48.43700,2.64%,2477438 +2022-03-16,51.52000,52.43000,50.62000,51.97000,48.33500,-0.21%,5130671 +2022-03-17,51.43000,51.46000,49.52000,50.51000,46.97700,-2.81%,5634252 +2022-03-18,50.41000,51.89000,50.03000,51.83000,48.20500,2.61%,4847200 +2022-03-21,51.75000,52.97000,51.68000,52.32000,48.66000,0.95%,3833950 +2022-03-22,52.44000,53.33000,52.30000,52.99000,49.28400,1.28%,2736098 +2022-03-23,52.57000,53.39000,52.50000,52.60000,48.92100,-0.74%,2895859 +2022-03-24,52.63000,53.85000,52.43000,53.51000,49.76700,1.73%,2806082 +2022-03-25,53.50000,54.88000,53.36000,54.79000,50.95800,2.39%,3715222 +2022-03-28,54.25000,54.58000,53.72000,54.30000,50.50200,-0.89%,2892084 +2022-03-29,54.79000,55.30000,54.31000,55.03000,51.18100,1.34%,3417839 +2022-03-30,54.70000,55.25000,54.18000,54.32000,50.52000,-1.29%,2829016 +2022-03-31,51.30000,51.66700,50.17000,50.19000,46.67900,-7.60%,6459335 +2022-04-01,48.57000,49.00000,47.61000,48.80000,45.38700,-2.77%,8086340 +2022-04-04,48.94000,49.84000,48.75000,49.38000,45.92600,1.19%,3327174 +2022-04-05,48.86000,49.59000,48.65500,48.66000,45.25600,-1.46%,3334029 +2022-04-06,48.24000,48.44000,46.75000,47.12000,43.82400,-3.16%,6815262 +2022-04-07,47.52000,48.71000,46.93000,47.69000,44.35400,1.21%,6182882 +2022-04-08,47.44000,48.10000,47.12000,47.39000,44.07500,-0.63%,3707709 +2022-04-11,46.93000,48.03000,46.75000,46.95000,43.66600,-0.93%,3663048 +2022-04-12,47.03000,47.78000,47.01000,47.10000,43.80600,0.32%,3970197 +2022-04-13,46.94000,47.72000,46.91000,47.31000,44.00100,0.45%,3200265 +2022-04-14,47.16000,47.69000,46.89000,46.94000,43.65700,-0.78%,3678232 +2022-04-18,46.70000,47.82000,46.63000,47.44000,44.12200,1.07%,3565235 +2022-04-19,47.15000,48.15000,47.07000,47.99000,44.94000,1.16%,4394142 +2022-04-20,48.50000,49.62200,48.50000,49.00000,45.88600,2.10%,3027274 +2022-04-21,49.16000,49.48500,47.90000,48.21000,45.14600,-1.61%,3098816 +2022-04-22,48.01000,48.01000,46.83000,46.87000,43.89100,-2.78%,4111890 +2022-04-25,46.54000,47.29000,45.93500,47.27000,44.26600,0.85%,6537244 +2022-04-26,46.98000,47.68000,46.47000,46.51000,43.55400,-1.61%,4113982 +2022-04-27,46.51000,47.32000,45.73000,46.55000,43.59200,0.09%,3404382 +2022-04-28,47.13000,48.43000,46.85500,48.12000,45.06200,3.37%,2605049 +2022-04-29,47.74000,49.22000,46.93000,47.01000,44.02200,-2.31%,4124023 +2022-05-02,46.76000,47.54000,46.40000,47.50000,44.48100,1.04%,3573327 +2022-05-03,47.65000,48.26000,47.22000,47.85000,44.80900,0.74%,2943597 +2022-05-04,48.17000,49.04000,47.23000,48.81000,45.70800,2.01%,4112793 +2022-05-05,48.65000,48.86000,46.91000,47.26000,44.25700,-3.18%,3265295 +2022-05-06,46.75000,46.93000,45.36000,45.58000,42.68300,-3.55%,5542918 +2022-05-09,44.97000,45.82000,44.68000,45.19000,42.31800,-0.86%,4320643 +2022-05-10,46.05000,46.25000,44.73000,45.50000,42.60800,0.69%,5163114 +2022-05-11,45.37000,46.23000,44.34000,44.41000,41.58800,-2.40%,4552374 +2022-05-12,44.17000,44.90000,43.16500,43.74000,40.96000,-1.51%,5832856 +2022-05-13,44.25000,45.61000,44.18000,45.09000,42.22400,3.09%,4100566 +2022-05-16,44.81000,45.34000,44.46000,45.03000,42.16800,-0.13%,5127731 +2022-05-17,45.99000,46.72600,45.46000,46.61000,43.64800,3.51%,4664788 +2022-05-18,45.93000,46.14500,43.23500,43.31000,40.55800,-7.08%,4560594 +2022-05-19,42.51000,42.55000,40.88000,41.10000,38.48800,-5.10%,7072875 +2022-05-20,41.36000,41.48000,38.32500,40.05000,37.50500,-2.55%,9450912 +2022-05-23,40.27000,41.54000,40.27000,41.22000,38.60000,2.92%,8960992 +2022-05-24,40.76000,41.45000,39.90000,40.88000,38.28200,-0.82%,6600560 +2022-05-25,40.94000,43.67500,40.88000,43.30000,40.54800,5.92%,6045438 +2022-05-26,42.39000,44.36000,42.00000,43.93000,41.13800,1.45%,6899943 +2022-05-27,50.39000,52.60000,48.45000,49.58000,46.42900,12.86%,15886603 +2022-05-31,49.43000,50.46000,48.37000,49.94000,46.76600,0.73%,13254187 +2022-06-01,50.26000,51.54000,49.90000,50.67000,47.45000,1.46%,5584453 +2022-06-02,50.00000,51.34000,49.93000,51.28000,48.02100,1.20%,3750023 +2022-06-03,50.96000,51.75000,50.68000,51.02000,47.77800,-0.51%,2722020 +2022-06-06,51.11000,51.29000,49.94000,50.04000,46.86000,-1.92%,2722880 +2022-06-07,49.76000,51.26000,49.37000,51.15000,47.89900,2.22%,2451883 +2022-06-08,51.18000,51.30000,50.33000,50.33000,47.13100,-1.60%,2511213 +2022-06-09,50.20000,51.40000,50.00000,50.35000,47.15000,0.04%,3142981 +2022-06-10,49.60000,50.30000,49.02500,49.16000,46.03600,-2.36%,2548139 +2022-06-13,47.84000,48.37000,47.08000,47.25000,44.24700,-3.89%,2612668 +2022-06-14,47.60000,47.93000,47.01500,47.35000,44.34100,0.21%,2352425 +2022-06-15,47.76000,48.58000,47.13000,47.91000,44.86500,1.18%,2515384 +2022-06-16,46.89000,47.09000,45.40000,45.89000,42.97400,-4.22%,2830846 +2022-06-17,46.59000,47.93000,46.33500,47.59000,44.56600,3.70%,5094863 +2022-06-21,48.83000,49.45000,48.33000,49.23000,46.10100,3.45%,5271453 +2022-06-22,48.67000,49.77000,48.41000,48.61000,45.52100,-1.26%,3736911 +2022-06-23,48.62000,49.57000,48.32000,49.04000,45.92300,0.88%,3013985 +2022-06-24,49.30000,50.70000,49.05000,50.25000,47.05700,2.47%,9204565 +2022-06-27,50.27000,50.47000,49.91000,50.24000,47.04700,-0.02%,3329814 +2022-06-28,50.37000,50.64900,48.88300,48.94000,45.83000,-2.59%,3150280 +2022-06-29,48.99000,49.03000,47.25000,47.39000,44.37800,-3.17%,3346368 +2022-06-30,46.66000,47.29000,45.91000,46.21000,43.27300,-2.49%,3977058 +2022-07-01,45.80000,46.44000,42.41300,42.74000,40.02400,-7.51%,6384352 +2022-07-05,42.01000,43.21000,41.57000,43.14000,40.39800,0.94%,3849786 +2022-07-06,42.66000,43.11000,41.53200,42.20000,39.51800,-2.18%,3685448 +2022-07-07,42.71000,43.47000,42.64000,42.94000,40.21100,1.75%,2983497 +2022-07-08,42.41000,43.24500,42.12000,42.92000,40.19200,-0.05%,3314991 +2022-07-11,42.40000,43.04000,42.31000,42.48000,39.78000,-1.03%,2401096 +2022-07-12,42.43000,43.70000,42.37000,43.05000,40.31400,1.34%,4518224 +2022-07-13,42.50000,43.58000,42.41000,43.14000,40.39800,0.21%,3584694 +2022-07-14,42.62000,42.81000,41.34000,42.70000,39.98600,-1.02%,3574901 +2022-07-15,43.06000,43.47000,42.63000,43.46000,40.69800,1.78%,2208756 +2022-07-18,43.99000,44.14000,42.79500,42.90000,40.17400,-1.29%,2182993 +2022-07-19,43.01000,44.14000,43.01000,44.04000,41.55000,2.66%,2321489 +2022-07-20,44.00000,44.70000,43.47000,44.17000,41.67300,0.30%,2559019 +2022-07-21,44.10000,44.73500,43.74000,44.65000,42.12600,1.09%,2177610 +2022-07-22,44.28000,44.60000,43.19500,43.34000,40.89000,-2.93%,3365352 +2022-07-25,43.65000,44.28500,43.23500,43.85000,41.37100,1.18%,2262274 +2022-07-26,43.85000,44.13000,43.28000,43.43000,40.97500,-0.96%,2309291 +2022-07-27,43.59000,44.48500,43.37000,44.29000,41.78600,1.98%,1889015 +2022-07-28,44.23000,44.86500,43.88000,44.50000,41.98400,0.47%,1625706 +2022-07-29,44.51000,45.09000,44.02000,45.06000,42.51300,1.26%,2121352 +2022-08-01,44.77000,45.74000,44.59000,45.42000,42.85200,0.80%,1807431 +2022-08-02,45.00000,45.24000,44.12000,44.26000,41.75800,-2.55%,2242209 +2022-08-03,44.21000,44.87000,43.43000,44.45000,41.93700,0.43%,3057267 +2022-08-04,44.49000,44.49000,43.55000,44.20000,41.70100,-0.56%,3152146 +2022-08-05,43.86000,45.44000,43.80000,45.41000,42.84300,2.74%,3221430 +2022-08-08,45.63500,46.44000,45.20000,45.45000,42.88100,0.09%,2821441 +2022-08-09,45.32000,45.42000,44.57000,45.09000,42.54100,-0.79%,2767515 +2022-08-10,46.00000,47.24000,45.89000,47.23000,44.56000,4.75%,1967260 +2022-08-11,47.41000,48.49000,47.32000,47.60000,44.90900,0.78%,2342620 +2022-08-12,47.90000,48.29000,47.65000,48.22000,45.49400,1.30%,1987275 +2022-08-15,48.05000,48.70000,47.98000,48.30000,45.56900,0.17%,2258463 +2022-08-16,48.31000,49.24000,48.16000,48.59000,45.84300,0.60%,2257213 +2022-08-17,48.28000,48.28000,47.17500,47.83000,45.12600,-1.56%,2086928 +2022-08-18,48.46000,49.03500,47.81000,48.94000,46.17300,2.32%,2147355 +2022-08-19,48.17000,48.28000,47.33000,47.67000,44.97500,-2.60%,2123038 +2022-08-22,46.98000,47.22000,46.55000,46.84000,44.19200,-1.74%,2883205 +2022-08-23,46.60000,47.82000,46.60000,46.94000,44.28600,0.21%,2737691 +2022-08-24,46.81000,47.23000,46.19000,46.62000,43.98400,-0.68%,1981411 +2022-08-25,47.39000,48.01000,47.15000,47.90000,45.19200,2.75%,3798354 +2022-08-26,45.86000,45.86000,41.18000,41.43000,39.08800,-13.51%,12423800 +2022-08-29,40.91000,42.37000,40.52000,40.59000,38.29500,-2.03%,6308791 +2022-08-30,40.83500,41.33500,39.69000,39.69000,37.44600,-2.22%,4619685 +2022-08-31,39.15500,39.62000,38.18000,38.29000,36.12500,-3.53%,6819921 +2022-09-01,37.93000,38.03000,37.09500,37.65000,35.52100,-1.67%,4298399 +2022-09-02,38.30000,38.47000,37.46000,37.79000,35.65400,0.37%,3422546 +2022-09-06,37.81000,37.84500,36.79000,37.29000,35.18200,-1.32%,3993978 +2022-09-07,37.17000,38.14900,36.73500,37.98000,35.83300,1.85%,3571537 +2022-09-08,37.61000,38.51000,37.44000,38.50000,36.32300,1.37%,3894691 +2022-09-09,38.87000,39.94000,38.87000,39.79000,37.54100,3.35%,3104949 +2022-09-12,40.00000,40.76000,40.00000,40.30000,38.02200,1.28%,2611648 +2022-09-13,39.27000,39.50000,38.14000,38.30000,36.13500,-4.96%,3918873 +2022-09-14,38.47000,38.65000,37.80000,38.13000,35.97400,-0.44%,3267796 +2022-09-15,37.82000,38.12000,37.29000,37.65000,35.52100,-1.26%,3472014 +2022-09-16,37.20000,38.12500,36.93000,37.96000,35.81400,0.82%,5918452 +2022-09-19,37.38000,37.98500,37.17000,37.82000,35.68200,-0.37%,2780439 +2022-09-20,37.39000,37.47000,36.72000,36.95000,34.86100,-2.30%,2601783 +2022-09-21,37.18000,37.81000,36.75500,36.78000,34.70100,-0.46%,2533292 +2022-09-22,36.55000,36.88000,36.20000,36.28000,34.22900,-1.36%,2568355 +2022-09-23,35.66000,36.16000,34.80000,35.52000,33.51200,-2.09%,2881442 +2022-09-26,35.07000,35.66000,34.63500,34.70000,32.73800,-2.31%,3611495 +2022-09-27,35.31000,35.68000,34.55000,34.72000,32.75700,0.06%,3306660 +2022-09-28,34.51000,35.39500,34.51000,35.29000,33.29500,1.64%,2908424 +2022-09-29,34.68000,34.93000,33.80500,34.19000,32.25700,-3.12%,4703523 +2022-09-30,34.33000,34.96000,34.09000,34.17000,32.23800,-0.06%,3041538 +2022-10-03,34.52000,36.13500,34.20000,35.88000,33.85200,5.00%,4119719 +2022-10-04,36.58000,37.49000,36.52000,37.46000,35.34200,4.40%,2670362 +2022-10-05,36.95000,38.12000,36.76000,37.86000,35.72000,1.07%,2512436 +2022-10-06,37.91000,38.31500,37.37500,37.48000,35.36100,-1.00%,2757720 +2022-10-07,36.05000,36.49000,34.54000,34.60000,32.64400,-7.68%,5614999 +2022-10-10,34.91000,35.04000,33.69000,34.48000,32.53100,-0.35%,3266594 +2022-10-11,34.40000,34.74000,33.73500,33.87000,31.95500,-1.77%,3090675 +2022-10-12,33.76000,34.12000,33.58000,33.77000,31.86100,-0.30%,2873300 +2022-10-13,33.07000,35.26000,32.89500,34.99000,33.01200,3.61%,3036299 +2022-10-14,35.07000,35.24000,34.02000,34.26000,32.32300,-2.09%,2288227 +2022-10-17,34.44000,35.17000,34.09000,34.47000,32.52100,0.61%,3412404 +2022-10-18,34.85500,35.20000,34.01000,34.56000,32.91800,0.26%,2468792 +2022-10-19,34.03000,34.99000,33.90000,34.49000,32.85100,-0.20%,2225809 +2022-10-20,34.52000,35.73000,34.52000,34.86000,33.20300,1.07%,2122346 +2022-10-21,35.36000,36.97500,35.26000,36.85000,35.09900,5.71%,2964701 +2022-10-24,37.03000,37.51000,36.65000,37.28000,35.50800,1.17%,2346568 +2022-10-25,37.21000,37.97000,37.09000,37.74000,35.94600,1.23%,2434329 +2022-10-26,37.32000,38.22000,37.18800,37.79000,35.99400,0.13%,2339668 +2022-10-27,38.10000,38.45000,37.49000,37.76000,35.96500,-0.08%,3395825 +2022-10-28,37.97000,39.39000,37.97000,39.16000,37.29900,3.71%,3062272 +2022-10-31,38.68000,38.89500,38.29000,38.40000,36.57500,-1.94%,2578877 +2022-11-01,38.94000,39.25000,38.07000,39.15000,37.28900,1.95%,2227383 +2022-11-02,39.01000,39.30500,37.65500,37.67000,35.88000,-3.78%,2865666 +2022-11-03,37.16000,37.83000,37.02000,37.35000,35.57500,-0.85%,2385273 +2022-11-04,38.26000,39.33000,38.12000,39.00000,37.14700,4.42%,2816412 +2022-11-07,39.09000,39.99000,38.94000,39.87000,37.97500,2.23%,2497915 +2022-11-08,40.17000,41.05000,40.05000,40.42000,38.49900,1.38%,2523887 +2022-11-09,39.89000,40.30000,39.22000,39.33000,37.46100,-2.70%,2106542 +2022-11-10,41.03000,41.73000,40.49000,41.72000,39.73700,6.08%,3582249 +2022-11-11,41.71000,43.07000,41.56000,42.68000,40.65200,2.30%,2524199 +2022-11-14,41.67000,42.93000,41.67000,42.25000,40.24200,-1.01%,2741701 +2022-11-15,43.20000,43.43000,42.18000,42.35000,40.33700,0.24%,2967423 +2022-11-16,41.98000,41.98000,41.04500,41.18000,39.22300,-2.76%,2679940 +2022-11-17,40.67000,41.91000,40.35000,41.76000,39.77500,1.41%,2382283 +2022-11-18,41.84000,42.14000,41.36500,42.04000,40.04200,0.67%,3992255 +2022-11-21,41.56000,41.71400,39.90000,41.07000,39.11800,-2.31%,7317528 +2022-11-22,41.73000,43.95500,40.40000,43.85000,41.76600,6.77%,12566150 +2022-11-23,43.85000,45.33000,43.54000,44.61000,42.49000,1.73%,4938485 +2022-11-25,44.50000,45.07000,44.42000,44.63000,42.50900,0.04%,2034711 +2022-11-28,44.20000,44.29500,43.55500,43.58000,41.50900,-2.35%,2959955 +2022-11-29,43.65000,43.94000,43.40000,43.52000,41.45200,-0.14%,3448805 +2022-11-30,43.45000,44.81000,42.74500,44.79000,42.66100,2.92%,6805667 +2022-12-01,45.00000,45.36000,44.37000,44.90000,42.76600,0.25%,2331442 +2022-12-02,44.27500,44.73000,43.93000,44.54000,42.42300,-0.80%,2517994 +2022-12-05,43.89000,44.07000,42.95000,43.07000,41.02300,-3.30%,2304252 +2022-12-06,43.01000,43.15000,42.07000,42.47000,40.45200,-1.39%,2844578 +2022-12-07,42.04000,42.27000,41.49000,41.92000,39.92800,-1.30%,2905988 +2022-12-08,42.05000,42.45000,41.71500,42.23000,40.22300,0.74%,3438584 +2022-12-09,41.89000,42.52000,41.76000,41.83000,39.84200,-0.95%,1835156 +2022-12-12,41.64000,42.87500,41.38000,42.87000,40.83300,2.49%,3319745 +2022-12-13,44.31500,44.35000,42.59000,42.85000,40.81400,-0.05%,2816461 +2022-12-14,42.59000,42.90000,41.50000,41.68000,39.69900,-2.73%,3367885 +2022-12-15,40.91000,40.91000,39.29000,39.38000,37.50800,-5.52%,4463554 +2022-12-16,38.96000,39.45000,38.70800,39.25000,37.38500,-0.33%,4646060 +2022-12-19,39.34000,39.41500,38.64000,39.00000,37.14700,-0.64%,2648649 +2022-12-20,38.75000,39.14000,38.67000,38.95000,37.09900,-0.13%,1893357 +2022-12-21,39.15000,39.55000,39.03000,39.12000,37.26100,0.44%,2864114 +2022-12-22,38.46000,39.15000,38.02000,39.14000,37.28000,0.05%,2285887 +2022-12-23,39.20000,39.28000,38.63000,39.12000,37.26100,-0.05%,1466543 +2022-12-27,39.22000,39.59000,38.93000,39.41000,37.53700,0.74%,1832561 +2022-12-28,39.38000,39.50000,38.59500,38.76000,36.91800,-1.65%,1822909 +2022-12-29,39.11000,39.92500,39.00000,39.82000,37.92800,2.73%,1582784 +2022-12-30,39.49000,40.22000,39.38000,40.22000,38.30900,1.00%,1582438 +2023-01-03,40.56000,40.97500,39.97000,40.90000,38.95600,1.69%,2679283 +2023-01-04,41.39000,41.60000,40.57500,40.94000,38.99400,0.10%,2790006 +2023-01-05,40.75000,41.10000,40.28000,40.87000,38.92800,-0.17%,2483742 +2023-01-06,41.17000,42.59000,40.82000,42.42000,40.40400,3.79%,3179732 +2023-01-09,42.70000,43.10000,42.18500,42.28000,40.27100,-0.33%,2966450 +2023-01-10,42.08000,42.63000,41.82500,42.49000,40.47100,0.50%,2780326 +2023-01-11,42.08000,42.20000,39.68000,40.77000,38.83200,-4.05%,5620313 +2023-01-12,40.52000,40.71000,39.78000,39.93000,38.03200,-2.06%,4410091 +2023-01-13,39.36000,40.21000,38.99000,40.18000,38.27000,0.63%,3383656 +2023-01-17,40.13000,40.19000,39.45000,40.03000,38.12800,-0.37%,2691621 +2023-01-18,40.27000,40.50000,39.69000,40.02000,38.11800,-0.02%,2757552 +2023-01-19,39.42000,39.86000,39.03000,39.46000,37.58500,-1.40%,3341651 +2023-01-20,39.85000,40.29000,39.40000,40.26000,38.34700,2.03%,2908047 +2023-01-23,40.76000,41.62000,40.59000,41.04000,39.09000,1.94%,2745210 +2023-01-24,40.20000,41.07000,40.11000,40.59000,38.97500,-1.10%,1903050 +2023-01-25,40.00000,40.78000,39.77500,40.52000,38.90800,-0.17%,2705810 +2023-01-26,40.95000,41.05000,40.22000,40.99000,39.35900,1.16%,1645296 +2023-01-27,40.70000,41.17000,40.30000,40.31000,38.70600,-1.66%,2677282 +2023-01-30,39.96000,40.41000,39.84000,40.01000,38.41800,-0.74%,2444028 +2023-01-31,39.95000,40.62000,39.50000,40.62000,39.00400,1.52%,2562550 +2023-02-01,40.50000,41.44000,40.34000,41.23000,39.59000,1.50%,3476465 +2023-02-02,41.50000,43.08000,41.48500,42.42000,40.73200,2.89%,4623225 +2023-02-03,41.96000,42.78000,41.70000,42.24000,40.56000,-0.42%,2936717 +2023-02-06,42.18000,42.18000,40.31000,40.96000,39.33100,-3.03%,4299348 +2023-02-07,40.86000,42.19500,40.79500,41.99000,40.32000,2.51%,3268817 +2023-02-08,41.68000,42.24000,41.57000,41.84000,40.17600,-0.36%,2643279 +2023-02-09,42.60000,42.97000,41.91500,42.04000,40.36800,0.48%,2878379 +2023-02-10,41.88000,43.25000,41.72000,42.72000,41.02100,1.62%,3964177 +2023-02-13,42.81000,43.82000,42.64000,43.40000,41.67300,1.59%,3705241 +2023-02-14,43.25000,43.80000,42.93000,43.03000,41.31800,-0.85%,2277181 +2023-02-15,42.55000,43.05000,42.47000,42.80000,41.09700,-0.53%,2139952 +2023-02-16,42.47000,43.72000,42.34000,42.72000,41.02100,-0.19%,2961076 +2023-02-17,42.59000,42.97000,42.32000,42.48000,40.79000,-0.56%,2728395 +2023-02-21,41.91000,42.44000,41.69000,41.89000,40.22400,-1.39%,3973160 +2023-02-22,42.06000,42.26000,41.60000,41.81000,40.14700,-0.19%,2240581 +2023-02-23,42.20000,42.43000,41.43700,42.03000,40.35800,0.53%,3414212 +2023-02-24,41.32000,41.80000,41.11000,41.61000,39.95500,-1.00%,3712849 +2023-02-27,42.13000,42.19000,40.87100,41.00000,39.36900,-1.47%,5148218 +2023-02-28,40.86000,41.67500,40.51000,40.64000,39.02300,-0.88%,7672583 +2023-03-01,40.84000,40.95000,39.97000,40.44000,38.83100,-0.49%,7083437 +2023-03-02,40.20000,40.25000,38.89500,40.17000,38.57200,-0.67%,9094204 +2023-03-03,39.06000,40.99000,38.82000,39.79000,38.20700,-0.95%,7775747 +2023-03-06,40.26000,40.31000,39.07000,39.07000,37.51600,-1.81%,5330225 +2023-03-07,39.12000,39.53000,37.99000,38.00000,36.48800,-2.74%,4812983 +2023-03-08,38.20000,38.80000,38.03000,38.77000,37.22800,2.03%,3010007 +2023-03-09,38.58000,38.92000,37.72000,37.80000,36.29600,-2.50%,2731224 +2023-03-10,37.67000,37.74000,36.28500,36.72000,35.25900,-2.86%,3661893 +2023-03-13,36.17000,36.82000,35.96000,36.57000,35.11500,-0.41%,5580849 +2023-03-14,37.49000,38.29500,37.16000,37.55000,36.05600,2.68%,4433854 +2023-03-15,36.92000,38.13000,36.85000,37.51000,36.01800,-0.11%,5072606 +2023-03-16,36.52000,38.11000,36.45000,38.05000,36.53600,1.44%,5952214 +2023-03-17,37.86000,38.19000,36.87500,37.22000,35.73900,-2.18%,13488374 +2023-03-20,37.59000,38.84000,37.49000,38.55000,37.01600,3.57%,5994133 +2023-03-21,39.00000,39.35000,38.73500,39.15000,37.59300,1.56%,3619390 +2023-03-22,39.22000,39.48000,38.05000,38.08000,36.56500,-2.73%,3286304 +2023-03-23,38.32000,38.61000,37.38000,37.82000,36.31500,-0.68%,3215967 +2023-03-24,37.63000,37.68000,36.81000,37.38000,35.89300,-1.16%,4261601 +2023-03-27,37.79000,38.15500,37.63000,37.99000,36.47900,1.63%,3018936 +2023-03-28,37.88000,38.32000,37.56000,38.31000,36.78600,0.84%,3981934 +2023-03-29,38.90000,39.24000,38.64000,39.12000,37.56400,2.11%,3746590 +2023-03-30,39.47000,39.95000,39.44000,39.86000,38.27400,1.89%,4139649 +2023-03-31,39.94000,40.39000,39.93500,40.21000,38.61000,0.88%,3915755 +2023-04-03,40.14000,41.15000,40.06000,40.97000,39.34000,1.89%,4756258 +2023-04-04,41.24000,41.35000,40.49000,40.87000,39.24400,-0.24%,3749333 +2023-04-05,40.73000,41.13000,40.34000,40.80000,39.17700,-0.17%,3046654 +2023-04-06,40.59000,40.79000,40.22500,40.23000,38.63000,-1.40%,2186483 +2023-04-10,39.90000,41.44000,39.90000,41.43000,39.78200,2.98%,3470222 +2023-04-11,41.42000,41.94500,41.40000,41.60000,39.94500,0.41%,2897808 +2023-04-12,41.80000,41.99000,41.15000,41.87000,40.20400,0.65%,3519191 +2023-04-13,41.96000,42.76500,41.76200,42.65000,40.95300,1.86%,4411866 +2023-04-14,42.74000,43.73000,42.69000,43.28000,41.55800,1.48%,7116928 +2023-04-17,42.75000,43.99500,42.71000,43.93000,42.18200,1.50%,6313919 +2023-04-18,44.24000,45.65000,44.20000,45.50000,43.69000,3.57%,9277745 +2023-04-19,44.47000,45.31000,43.82000,43.83000,42.08600,-3.67%,7267044 +2023-04-20,43.41000,43.57000,42.75000,42.92000,41.21300,-2.08%,4489175 +2023-04-21,42.73000,43.14000,42.52000,43.11000,41.39500,0.44%,4905007 +2023-04-24,42.70000,42.87000,42.36500,42.68000,41.33700,-1.00%,2814398 +2023-04-25,42.60000,42.67000,41.70000,41.71000,40.39800,-2.27%,2395956 +2023-04-26,41.75000,42.19000,41.46500,41.67000,40.35900,-0.10%,2456758 +2023-04-27,41.82500,42.81000,41.79000,42.80000,41.45400,2.71%,2988541 +2023-04-28,42.90000,43.63500,42.81500,43.49000,42.12200,1.61%,3792385 +2023-05-01,43.49000,44.10900,43.38500,43.82000,42.44200,0.76%,4516203 +2023-05-02,45.01000,45.65000,43.88000,44.76000,43.35200,2.15%,6777968 +2023-05-03,45.05000,45.74500,44.79500,45.16000,43.73900,0.89%,5124861 +2023-05-04,45.03000,45.15000,44.08500,44.18000,42.79000,-2.17%,3549730 +2023-05-05,44.74000,45.79500,44.61000,45.39000,43.96200,2.74%,3699659 +2023-05-08,45.52000,46.18500,45.17000,46.02000,44.57200,1.39%,3888001 +2023-05-09,46.09000,46.21500,45.26500,45.98000,44.53400,-0.09%,3220612 +2023-05-10,46.42000,46.56000,45.44500,45.83000,44.38800,-0.33%,3062185 +2023-05-11,45.62000,45.71000,44.48000,44.70000,43.29400,-2.47%,3737472 +2023-05-12,44.72000,44.80000,44.19000,44.76000,43.35200,0.13%,2397273 +2023-05-15,44.80000,44.99500,44.44500,44.93000,43.51700,0.38%,2996359 +2023-05-16,44.84000,46.13000,44.67500,45.38000,43.95200,1.00%,3910213 +2023-05-17,45.80000,46.17000,45.24000,45.85000,44.40800,1.04%,2404596 +2023-05-18,45.77000,47.31000,45.65000,47.12000,45.63800,2.77%,3923440 +2023-05-19,47.36000,48.19000,47.36000,47.75000,46.24800,1.34%,5111045 +2023-05-22,46.75000,47.94000,46.37000,47.54000,46.04500,-0.44%,3805579 +2023-05-23,47.34000,47.60000,46.34000,46.35000,44.89200,-2.50%,4141058 +2023-05-24,46.06000,46.06000,45.25000,45.91000,44.46600,-0.95%,3230722 +2023-05-25,46.80000,48.32000,46.55500,48.08000,46.56800,4.73%,4081727 +2023-05-26,48.15000,48.55000,47.48000,48.51000,46.98400,0.89%,4297112 +2023-05-30,48.79000,49.10000,47.17000,47.32000,45.83100,-2.45%,5464420 +2023-05-31,45.98000,46.17000,44.45000,44.81000,43.40000,-5.30%,9712247 +2023-06-01,45.00500,47.50000,44.71000,45.46000,44.03000,1.45%,14458270 +2023-06-02,45.50000,47.84500,45.37000,47.27000,45.78300,3.98%,7914735 +2023-06-05,47.26000,47.58000,45.30000,45.48000,44.04900,-3.79%,5765700 +2023-06-06,45.38000,47.08000,45.16000,46.85000,45.37600,3.01%,5466201 +2023-06-07,46.86000,47.77900,46.77000,47.66000,46.16100,1.73%,4095959 +2023-06-08,47.99000,48.10000,47.20000,47.89000,46.38300,0.48%,3976290 +2023-06-09,48.09000,48.67000,47.59000,47.61000,46.11200,-0.58%,3293572 +2023-06-12,47.72000,48.12000,47.61500,48.07000,46.55800,0.97%,3596854 +2023-06-13,48.28000,48.82000,48.25000,48.80000,47.26500,1.52%,2805666 +2023-06-14,48.63000,49.69000,48.63000,49.38000,47.82700,1.19%,4013664 +2023-06-15,49.35000,50.46000,49.17500,50.20000,48.62100,1.66%,3216611 +2023-06-16,50.19500,50.30000,49.53000,49.67000,48.10800,-1.06%,9363258 +2023-06-20,49.51000,49.58000,48.74000,49.33000,47.77800,-0.68%,4213507 +2023-06-21,49.88000,50.59000,49.40500,50.06000,48.48500,1.48%,5943345 +2023-06-22,49.84000,51.44000,49.76000,51.28000,49.66700,2.44%,6326781 +2023-06-23,50.59000,51.66000,50.51000,50.87000,49.27000,-0.80%,18291804 +2023-06-26,51.12000,51.58000,50.72100,51.32000,49.70600,0.88%,3404548 +2023-06-27,51.32000,51.57000,50.85000,51.39000,49.77300,0.14%,3496000 +2023-06-28,51.03000,51.92000,50.91000,51.77000,50.14100,0.74%,2946842 +2023-06-29,52.00000,53.15000,51.80000,53.10000,51.43000,2.57%,4033421 +2023-06-30,53.94000,54.61000,53.76000,54.11000,52.40800,1.90%,5182432 +2023-07-03,54.00000,54.78000,53.74000,54.61000,52.89200,0.92%,1828579 +2023-07-05,54.08000,54.67500,53.86000,54.21000,52.50500,-0.73%,2639962 +2023-07-06,53.65000,54.32500,53.34000,53.80000,52.10800,-0.76%,3596194 +2023-07-07,53.92000,54.52000,53.47000,53.53000,51.84600,-0.50%,5404221 +2023-07-10,53.27000,54.88000,53.22000,54.87000,53.14400,2.50%,3238466 +2023-07-11,55.00000,55.86000,54.88000,55.74000,53.98700,1.59%,4597127 +2023-07-12,55.50000,55.69000,54.15000,54.17000,52.46600,-2.82%,5882103 +2023-07-13,54.56000,55.66000,54.22000,55.64000,53.89000,2.71%,5375814 +2023-07-14,55.58000,56.10000,54.84000,55.42000,53.67700,-0.40%,4227961 +2023-07-17,55.58000,55.66000,54.69000,54.70000,52.97900,-1.30%,4146549 +2023-07-18,54.98000,55.05000,53.12000,53.83000,52.13700,-1.59%,5677942 +2023-07-19,53.97000,54.52000,53.95000,54.30000,52.59200,0.87%,3292656 +2023-07-20,53.85000,54.23000,53.24000,53.60000,51.91400,-1.29%,3414902 +2023-07-21,53.44000,54.28000,53.43000,53.56000,51.87500,-0.07%,2875677 +2023-07-24,53.77000,54.22500,53.57500,53.73000,52.39800,0.32%,2937705 +2023-07-25,54.00000,54.66000,54.00000,54.37000,53.02200,1.19%,2395580 +2023-07-26,54.24000,54.54500,53.76000,53.92000,52.58300,-0.83%,1931326 +2023-07-27,54.43000,54.78000,53.59000,53.71000,52.37900,-0.39%,2957525 +2023-07-28,54.14000,54.42000,52.52500,52.61000,51.30600,-2.05%,4748122 +2023-07-31,52.54000,53.16000,52.36000,52.92000,51.60800,0.59%,3865564 +2023-08-01,52.78000,53.67500,52.78000,53.37000,52.04700,0.85%,3681357 +2023-08-02,53.04500,53.26000,52.46500,52.95000,51.63700,-0.79%,2789083 +2023-08-03,52.50000,53.95500,52.05000,53.51000,52.18400,1.06%,2615546 +2023-08-04,53.59000,54.56000,53.06000,53.24000,51.92000,-0.50%,2533645 +2023-08-07,53.53000,54.64000,53.53000,54.57000,53.21700,2.50%,2738380 +2023-08-08,55.04000,58.72000,54.82000,57.58000,56.15300,5.52%,8257969 +2023-08-09,57.47000,57.87000,56.54500,56.57000,55.16800,-1.75%,2754278 +2023-08-10,57.19000,57.38000,55.42000,56.00000,54.61200,-1.01%,3189129 +2023-08-11,56.07000,57.58000,55.75000,56.84000,55.43100,1.50%,3118060 +2023-08-14,56.52000,56.96000,56.29000,56.76000,55.35300,-0.14%,2253876 +2023-08-15,56.56000,56.69000,55.69000,55.73000,54.34900,-1.81%,2279395 +2023-08-16,55.68000,56.30500,55.16000,55.22000,53.85100,-0.92%,1834689 +2023-08-17,55.30000,55.83000,54.62500,54.86000,53.50000,-0.65%,3966952 +2023-08-18,54.51000,55.35000,54.33000,54.93000,53.56800,0.13%,2324635 +2023-08-21,55.08000,56.45000,55.08000,56.05000,54.66100,2.04%,4076048 +2023-08-22,56.43000,56.56000,55.55000,55.80000,54.41700,-0.45%,2188497 +2023-08-23,56.22000,56.92000,55.71000,56.83000,55.42100,1.85%,2643684 +2023-08-24,57.44000,57.66000,56.22000,56.71000,55.30400,-0.21%,3925955 +2023-08-25,56.78000,56.87500,55.62000,56.21000,54.81700,-0.88%,2680980 +2023-08-28,56.36000,57.50000,56.07000,57.19000,55.77200,1.74%,3252569 +2023-08-29,57.18000,57.28000,56.32000,56.50000,55.09900,-1.21%,4939372 +2023-08-30,54.68000,55.95000,53.62000,55.69000,54.31000,-1.43%,6340577 +2023-08-31,55.99000,56.79900,55.56000,56.24000,54.84600,0.99%,7050346 +2023-09-01,64.09000,70.28000,63.86000,68.19000,66.50000,21.25%,32070501 +2023-09-05,68.05000,69.83000,67.54000,68.10000,66.41200,-0.13%,9466373 +2023-09-06,68.00000,70.48000,67.83000,70.47000,68.72300,3.48%,7585616 +2023-09-07,69.47000,70.62000,68.57000,68.98000,67.27000,-2.11%,7649325 +2023-09-08,69.37000,70.89000,69.09000,70.50000,68.75200,2.20%,5550484 +2023-09-11,71.12000,72.82000,70.56000,72.16000,70.37100,2.35%,7449202 +2023-09-12,71.65000,72.27000,70.59000,70.73000,68.97700,-1.98%,4782518 +2023-09-13,70.92000,71.20000,69.76000,70.45000,68.70400,-0.40%,2801459 +2023-09-14,70.47000,71.16000,70.12000,71.16000,69.39600,1.01%,5116847 +2023-09-15,70.90000,71.09000,68.65000,69.29000,67.57200,-2.63%,6093460 +2023-09-18,69.01000,69.45000,68.40000,69.15000,67.43600,-0.20%,3527363 +2023-09-19,69.80500,70.41000,69.28000,69.90000,68.16700,1.08%,3844194 +2023-09-20,69.91000,70.45400,68.87000,68.94000,67.23100,-1.37%,3091710 +2023-09-21,68.26000,69.20000,68.04000,68.44000,66.74400,-0.73%,3924650 +2023-09-22,68.73000,70.59000,68.62000,70.05000,68.31400,2.35%,4495031 +2023-09-25,70.19000,70.98000,69.40000,70.03000,68.29400,-0.03%,3643708 +2023-09-26,69.80000,70.03500,68.93000,68.93000,67.22100,-1.57%,3214382 +2023-09-27,69.80000,69.98000,67.23000,67.95000,66.26600,-1.42%,5517393 +2023-09-28,68.21000,69.27000,68.06000,68.50000,66.80200,0.81%,3375091 +2023-09-29,69.10000,69.60000,68.55000,68.90000,67.19200,0.58%,6379819 +2023-10-02,68.61000,69.33000,67.34000,67.70000,66.02200,-1.74%,3902534 +2023-10-03,68.74000,68.94000,66.82000,67.24000,65.57300,-0.68%,4329670 +2023-10-04,67.31000,67.87000,66.46000,67.20000,65.53400,-0.06%,6075271 +2023-10-05,66.29000,67.06000,64.32000,66.19000,64.54900,-1.50%,7329844 +2023-10-06,66.72000,67.07000,65.89000,66.41000,64.76400,0.33%,8053994 +2023-10-09,66.24000,67.45500,66.00000,67.18000,65.51500,1.16%,6012462 +2023-10-10,67.34000,68.54500,67.34000,67.98000,66.29500,1.19%,8039459 +2023-10-11,68.24000,70.35000,68.08000,70.34000,68.59600,3.47%,5088644 +2023-10-12,70.03000,70.77000,68.65000,69.05000,67.33800,-1.83%,4301745 +2023-10-13,69.42000,70.64000,67.75500,68.04000,66.35300,-1.46%,4635966 +2023-10-16,67.88000,68.61000,67.26000,67.76000,66.08000,-0.41%,5387491 +2023-10-17,67.26000,68.64500,66.70000,67.90000,66.21700,0.21%,4220108 +2023-10-18,67.25000,68.33500,66.87000,66.89000,65.23200,-1.49%,3434594 +2023-10-19,67.24000,68.68000,66.78500,67.03000,65.36800,0.21%,4750767 +2023-10-20,66.82000,67.25000,65.35000,65.91000,64.27600,-1.67%,4617030 +2023-10-23,65.45000,66.27000,64.69000,65.54000,64.27600,-0.56%,2945050 +2023-10-24,66.39000,67.16000,66.02000,66.95000,65.65900,2.15%,4078472 +2023-10-25,66.83000,67.54000,66.08000,66.34000,65.06100,-0.91%,4581168 +2023-10-26,66.14000,66.60000,63.90000,64.51000,63.26600,-2.76%,4406117 +2023-10-27,65.00000,66.16000,65.00000,65.96000,64.68800,2.25%,5273279 +2023-10-30,65.95000,66.79000,65.84300,66.43000,65.14900,0.71%,3741991 +2023-10-31,66.03000,66.96000,65.73000,66.91000,65.62000,0.72%,3114202 +2023-11-01,67.29000,68.74000,66.75000,68.67000,67.34600,2.63%,3407637 +2023-11-02,69.38000,69.93000,68.31000,68.65000,67.32600,-0.03%,3747186 +2023-11-03,68.98500,70.06000,68.64000,69.51000,68.17000,1.25%,3924642 +2023-11-06,69.76000,72.30000,69.76000,71.97000,70.58200,3.54%,6350272 +2023-11-07,71.60000,72.31000,71.15000,71.61000,70.22900,-0.50%,5657491 +2023-11-08,71.66000,72.50000,71.03000,72.48000,71.08200,1.21%,3526275 +2023-11-09,72.63000,73.27000,71.66000,72.24000,70.84700,-0.33%,3555690 +2023-11-10,72.71000,73.79000,72.41000,73.50000,72.08300,1.74%,2560282 +2023-11-13,72.85000,74.05000,72.35000,73.77000,72.34800,0.37%,3234680 +2023-11-14,74.43500,74.46000,73.32500,73.89000,72.46500,0.16%,5171966 +2023-11-15,73.02000,74.12000,72.51000,72.94000,71.53400,-1.29%,5266956 +2023-11-16,72.80000,73.08000,71.81000,72.54000,71.14100,-0.55%,4044292 +2023-11-17,72.80000,74.01000,72.61000,73.60000,72.18100,1.46%,4052671 +2023-11-20,73.89000,74.02000,73.11000,73.36000,71.94500,-0.33%,3241972 +2023-11-21,73.83000,74.05000,72.91000,73.62000,72.20000,0.35%,3737309 +2023-11-22,74.25000,75.38000,74.01000,74.68000,73.24000,1.44%,3522211 +2023-11-24,74.63000,75.05000,74.17000,74.41000,72.97500,-0.36%,1695892 +2023-11-27,74.32000,75.13000,73.34000,74.46000,73.02400,0.07%,3686196 +2023-11-28,74.00000,74.91000,73.85000,74.03000,72.60300,-0.58%,3126675 +2023-11-29,74.45000,76.09000,74.41500,75.06000,73.61300,1.39%,5427845 +2023-11-30,75.10500,75.98000,74.64000,75.87000,74.40700,1.08%,10519936 +2023-12-01,71.86000,73.05900,68.50000,71.93000,70.54300,-5.19%,14361161 +2023-12-04,70.87000,71.06000,68.67000,69.32000,67.98300,-3.63%,7444068 +2023-12-05,69.21000,70.32000,69.11000,69.29000,67.95400,-0.04%,4977393 +2023-12-06,69.48000,69.82000,67.51000,67.63000,66.32600,-2.40%,4379621 +2023-12-07,67.57000,68.81000,67.57000,68.59000,67.26700,1.42%,5460703 +2023-12-08,68.43000,69.31000,68.43000,68.70000,67.37500,0.16%,3003413 +2023-12-11,68.59000,69.76000,68.49000,69.24000,67.90500,0.79%,3945464 +2023-12-12,69.10000,70.31000,68.94000,69.99000,68.64000,1.08%,3436413 +2023-12-13,69.99000,70.48000,69.26500,69.87000,68.52300,-0.17%,4234223 +2023-12-14,71.00000,72.46000,70.89000,72.43000,71.03300,3.66%,7684324 +2023-12-15,72.02000,72.98500,71.39000,71.62000,70.23900,-1.12%,5539384 +2023-12-18,71.62000,73.68000,71.04500,73.37000,71.95500,2.44%,4810275 +2023-12-19,73.70000,74.01000,72.85700,73.53000,72.11200,0.22%,2649451 +2023-12-20,73.54000,74.28000,72.31000,72.42000,71.02400,-1.51%,4336856 +2023-12-21,73.39000,75.39500,73.39000,75.32000,73.86800,4.00%,4381829 +2023-12-22,75.68000,76.15000,75.05000,75.71000,74.25000,0.52%,4244001 +2023-12-26,75.99000,77.30000,75.87000,77.00000,75.51500,1.70%,3001170 +2023-12-27,77.02000,77.45000,76.92000,77.26000,75.77000,0.34%,2049934 +2023-12-28,77.00000,77.18000,76.65000,76.68000,75.20100,-0.75%,1546653 +2023-12-29,76.82000,76.93000,76.20000,76.50000,75.02500,-0.23%,2293493 +2024-01-02,75.45000,76.00000,74.32000,74.79000,73.34800,-2.24%,2955102 +2024-01-03,74.83000,76.81000,74.55500,76.60000,75.12300,2.42%,4194296 +2024-01-04,76.67000,77.13000,75.84000,75.97000,74.50500,-0.82%,3029462 +2024-01-05,75.44000,76.45000,75.33000,75.84000,74.37800,-0.17%,2671380 +2024-01-08,78.00000,79.67000,77.36000,79.36000,77.83000,4.64%,6552446 +2024-01-09,79.17000,79.45000,77.06000,77.11000,75.62300,-2.84%,4849080 +2024-01-10,77.83000,78.76000,77.68000,78.25000,76.74100,1.48%,3054735 +2024-01-11,78.77000,79.80000,77.54000,79.71000,78.17300,1.87%,4024026 +2024-01-12,79.94000,80.27000,79.19000,79.31000,77.78100,-0.50%,4843533 +2024-01-16,79.00000,79.57000,78.50000,79.52000,77.98700,0.26%,4348315 +2024-01-17,78.50000,78.80000,76.90000,77.66000,76.16300,-2.34%,4928394 +2024-01-18,78.71000,79.00000,77.70000,78.41000,76.89800,0.97%,3076497 +2024-01-19,79.12000,84.75500,79.12000,83.19000,81.58600,6.10%,9448917 +2024-01-22,83.74000,83.79000,81.00000,81.14000,79.93800,-2.46%,4248243 +2024-01-23,81.00000,82.47000,80.54000,82.43000,81.20900,1.59%,2673329 +2024-01-24,83.50000,84.92000,83.00000,83.71000,82.47000,1.55%,3551749 +2024-01-25,84.49500,85.04000,83.01000,83.04000,81.81000,-0.80%,2723305 +2024-01-26,82.51000,84.38000,82.11600,84.22000,82.97300,1.42%,2927466 +2024-01-29,84.38000,84.67000,83.34500,83.41000,82.17500,-0.96%,2710308 +2024-01-30,85.72000,86.45000,84.32000,84.80000,83.54400,1.67%,3838911 +2024-01-31,83.28000,83.59000,81.81600,82.88000,81.65300,-2.26%,3587173 +2024-02-01,83.60000,85.98000,83.00000,85.78000,84.51000,3.50%,2729313 +2024-02-02,85.63000,86.90000,85.22000,86.32000,85.04200,0.63%,3683936 +2024-02-05,86.53000,86.87000,84.76000,85.71000,84.44100,-0.71%,2204220 +2024-02-06,85.73000,85.99000,82.16000,82.68000,81.45500,-3.54%,5015052 +2024-02-07,83.44000,83.83000,82.78000,83.74000,82.50000,1.28%,2964177 +2024-02-08,83.61000,85.14000,83.51000,84.80000,83.54400,1.27%,2993875 +2024-02-09,85.25000,86.65000,85.01000,86.20000,84.92300,1.65%,2315688 +2024-02-12,86.50000,86.89000,85.83000,86.62000,85.33700,0.49%,2979121 +2024-02-13,84.98500,85.18500,83.45000,83.98000,82.73600,-3.05%,3144457 +2024-02-14,85.06000,86.23000,84.72000,86.04000,84.76600,2.45%,2361315 +2024-02-15,85.48000,85.91000,82.42000,82.72000,81.49500,-3.86%,4418498 +2024-02-16,83.30000,85.32000,82.79000,84.21000,82.96300,1.80%,4841750 +2024-02-20,83.88000,83.99000,81.22000,82.46000,81.23900,-2.08%,3111062 +2024-02-21,81.29000,81.81000,80.49000,81.39000,80.18500,-1.30%,3365285 +2024-02-22,85.96000,89.12000,85.40000,87.79000,86.49000,7.86%,8284115 +2024-02-23,89.05500,92.68000,88.00000,90.35000,89.01200,2.92%,6997290 +2024-02-26,92.62000,94.99000,91.80000,92.77000,91.39600,2.68%,8175396 +2024-02-27,93.00000,93.48000,90.73000,91.56000,90.20400,-1.30%,5888086 +2024-02-28,92.10000,94.37000,91.27200,93.25000,91.86900,1.85%,5909825 +2024-02-29,91.00000,94.79500,91.00000,94.66000,93.25800,1.51%,14317003 +2024-03-01,124.67000,131.06000,116.45000,124.59000,122.74500,31.62%,62169006 +2024-03-04,123.95000,129.05000,120.80000,121.78000,119.97600,-2.26%,23835958 +2024-03-05,120.75000,121.52000,113.89000,117.75000,116.00600,-3.31%,15019166 +2024-03-06,119.44500,120.56000,116.96000,118.50000,116.74500,0.64%,10569122 +2024-03-07,120.00000,122.02000,119.31000,120.50000,118.71500,1.69%,9644266 +2024-03-08,120.29000,120.77000,114.94500,116.25000,114.52800,-3.53%,11015227 +2024-03-11,115.48000,116.83000,113.63000,115.86000,114.14400,-0.34%,5922517 +2024-03-12,117.30000,118.29000,113.40000,113.55000,111.86800,-1.99%,6486856 +2024-03-13,113.50000,114.33000,109.33000,110.00000,108.37100,-3.13%,7112327 +2024-03-14,110.70000,111.41000,105.00000,106.45000,104.87300,-3.23%,7965413 +2024-03-15,107.04400,108.98000,105.64000,107.00000,105.41500,0.52%,9159679 +2024-03-18,106.99000,107.87000,104.66000,106.63000,105.05100,-0.35%,7403774 +2024-03-19,107.02000,108.88000,105.04500,107.52000,105.92800,0.83%,7971732 +2024-03-20,107.91000,111.33000,106.06000,111.07000,109.42500,3.30%,9600219 +2024-03-21,113.18000,115.77000,112.25000,114.04000,112.35100,2.67%,11678008 +2024-03-22,112.90500,113.80000,111.79000,112.24000,110.57800,-1.58%,4711422 +2024-03-25,111.27000,114.81000,110.31200,113.00000,111.32600,0.68%,6152280 +2024-03-26,113.35000,116.85000,113.25000,114.65000,112.95200,1.46%,7389230 +2024-03-27,114.01000,115.23000,110.93000,111.68000,110.02600,-2.59%,4375982 +2024-03-28,112.25000,114.45000,111.89000,114.11000,112.42000,2.18%,4153353 +2024-04-01,114.25000,119.71000,114.25000,119.64000,117.86800,4.85%,7988302 +2024-04-02,117.39000,118.79000,115.31000,118.44000,116.68600,-1.00%,5384691 +2024-04-03,117.79000,129.76000,117.66000,128.58000,126.67600,8.56%,19307943 +2024-04-04,129.85000,136.16000,126.67500,127.16000,125.27700,-1.10%,19329432 +2024-04-05,128.00000,132.92000,123.51000,132.72000,130.75400,4.37%,10695332 +2024-04-08,132.95000,133.44000,125.56000,127.15000,125.26700,-4.20%,11728362 +2024-04-09,126.43000,126.75000,120.45000,123.73000,121.89800,-2.69%,9657401 +2024-04-10,121.19000,126.07000,121.10000,123.37000,121.54300,-0.29%,5944974 +2024-04-11,123.61000,125.78000,123.14000,124.04000,122.20300,0.54%,5058307 +2024-04-12,121.49000,122.35000,117.61000,117.76000,116.01600,-5.06%,7501738 +2024-04-15,119.00000,122.50000,117.27000,117.81000,116.06500,0.04%,6764095 +2024-04-16,116.66000,121.74000,115.68000,121.08000,119.28700,2.78%,7596734 +2024-04-17,122.62000,123.67000,118.31000,119.62000,117.84800,-1.21%,5346021 +2024-04-18,119.61000,119.65000,115.51000,118.37000,116.61700,-1.04%,5053748 +2024-04-19,116.36000,119.18000,114.30000,114.87000,113.16900,-2.96%,9440014 +2024-04-22,115.00000,118.34000,114.25000,115.54000,114.26700,0.58%,5410000 +2024-04-23,116.38000,121.07900,115.70000,120.63000,119.30100,4.41%,5086925 +2024-04-24,126.01000,126.01000,119.31000,120.20000,118.87600,-0.36%,5815884 +2024-04-25,118.33000,125.28000,117.00000,124.91000,123.53400,3.92%,6822999 +2024-04-26,125.62000,126.55000,123.04000,125.06000,123.68200,0.12%,5512196 +2024-04-29,125.20000,127.73000,123.27000,127.70000,126.29300,2.11%,5004467 +2024-04-30,126.25000,126.99000,123.84000,124.64000,123.26700,-2.40%,5054483 +2024-05-01,122.91000,124.16000,117.43000,118.78000,117.47200,-4.70%,7204532 +2024-05-02,121.64000,123.91000,118.36300,123.39000,122.03100,3.88%,4856908 +2024-05-03,125.49000,127.59000,124.71000,125.10000,123.72200,1.39%,3942765 +2024-05-06,125.00000,129.39200,124.25100,129.33000,127.90500,3.38%,5025217 +2024-05-07,128.22000,129.70000,126.25000,127.55000,126.14500,-1.38%,3247051 +2024-05-08,127.16000,131.88000,126.00000,131.61000,130.16000,3.18%,4921451 +2024-05-09,131.17000,132.42000,129.27000,131.68000,130.22900,0.05%,6675427 +2024-05-10,133.93000,134.60000,131.42000,132.77000,131.30700,0.83%,4536936 +2024-05-13,133.30000,134.90000,130.68000,131.01000,129.56700,-1.33%,4105780 +2024-05-14,129.49000,134.69000,128.60000,134.12000,132.64300,2.37%,4175759 +2024-05-15,139.90000,150.28000,138.66000,149.16000,147.51700,11.21%,16982539 +2024-05-16,150.50000,150.84000,143.50000,146.30000,144.68800,-1.92%,9411534 +2024-05-17,148.63000,150.28100,145.88000,149.52000,147.87300,2.20%,9893472 +2024-05-20,150.90000,154.59000,145.02000,145.45000,143.84800,-2.72%,10586921 +2024-05-21,145.05000,149.90000,144.00000,147.24000,145.61800,1.23%,6665689 +2024-05-22,147.91000,148.99000,145.86500,147.78000,146.15200,0.37%,4708365 +2024-05-23,158.99000,162.71000,150.13000,153.57000,151.87800,3.92%,16843126 +2024-05-24,156.02000,166.77000,154.61000,160.18000,158.41500,4.30%,17563663 +2024-05-28,168.43000,169.69000,161.01000,166.08000,164.25000,3.68%,18692642 +2024-05-29,165.56000,179.70000,164.30000,179.21000,177.23600,7.91%,23215889 +2024-05-30,178.80000,178.84000,165.11000,169.92000,168.04800,-5.18%,44465961 +2024-05-31,143.80000,144.80000,131.01000,139.56000,138.02300,-17.87%,67192834 +2024-06-03,140.55000,140.74000,128.60000,132.03000,130.57600,-5.40%,41199155 +2024-06-04,132.20000,138.98000,131.88000,135.76000,134.26400,2.83%,21568415 +2024-06-05,135.95000,139.40000,132.95000,137.66000,136.14400,1.40%,19148565 +2024-06-06,136.25000,136.70000,132.15500,133.96000,132.48400,-2.69%,13929139 +2024-06-07,131.50000,134.06000,127.59000,129.97000,128.53800,-2.98%,19597621 +2024-06-10,129.00000,135.46000,128.40000,132.45000,130.99100,1.91%,14011897 +2024-06-11,131.50000,134.85000,130.02000,131.64000,130.19000,-0.61%,9176373 +2024-06-12,132.83000,132.94000,130.10000,131.81000,130.35800,0.13%,11427925 +2024-06-13,131.99000,136.19000,131.80000,135.02000,133.53300,2.44%,16066821 +2024-06-14,133.37000,135.53000,131.29000,134.98000,133.49300,-0.03%,12995281 +2024-06-17,137.13000,144.74000,137.03000,142.03000,140.46500,5.22%,26911431 +2024-06-18,143.58000,154.14000,143.30000,149.15000,147.50700,5.01%,33500098 +2024-06-20,156.62500,161.51900,145.02000,148.52000,146.88400,-0.42%,39976432 +2024-06-21,145.78000,147.19000,140.64000,145.06000,143.46200,-2.33%,16788886 +2024-06-24,143.30500,143.56000,137.56000,137.56000,136.04500,-5.17%,14014982 +2024-06-25,139.31500,141.75000,137.61000,140.35000,138.80400,2.03%,8466362 +2024-06-26,138.52000,141.31000,135.09000,138.24000,136.71700,-1.50%,12714062 +2024-06-27,137.83000,141.83000,137.60000,139.43000,137.89400,0.86%,9483004 +2024-06-28,139.53000,141.77000,136.21000,137.91000,136.39100,-1.09%,20573566 +2024-07-01,137.48000,144.68700,133.63000,142.82000,141.24700,3.56%,11565656 +2024-07-02,140.22000,143.54000,139.92000,143.47000,141.89000,0.46%,7748248 +2024-07-03,147.68900,149.47000,140.59100,142.67000,141.09800,-0.56%,13173317 +2024-07-05,142.20000,142.76000,138.31000,138.96000,137.42900,-2.60%,8901174 +2024-07-08,140.00000,147.12400,139.20000,145.97000,144.36200,5.04%,12355619 +2024-07-09,146.06000,150.23000,143.83300,145.74000,144.13500,-0.16%,11414730 +2024-07-10,146.29000,147.23000,141.83000,145.77000,144.16400,0.02%,7387342 +2024-07-11,145.56000,146.45000,139.42000,140.72000,139.17000,-3.46%,8248942 +2024-07-12,139.60000,141.54000,137.50000,139.57000,138.03300,-0.82%,7376405 +2024-07-15,140.75000,141.09000,136.52000,137.22000,135.70800,-1.68%,8064648 +2024-07-16,137.64000,137.73000,132.39000,134.26000,132.78100,-2.16%,10254525 +2024-07-17,128.14000,129.77000,124.67000,125.17000,123.79100,-6.77%,18887631 +2024-07-18,126.63000,126.94000,122.03000,125.34000,123.95900,0.14%,9659432 +2024-07-19,125.41000,127.88000,124.27000,125.79000,124.40400,0.36%,6932821 +2024-07-22,128.17000,129.87000,127.08000,128.74000,127.32200,2.35%,6255215 +2024-07-23,126.95000,128.15000,125.35000,125.85000,124.90400,-2.24%,5944621 +2024-07-24,123.53000,123.53000,115.89000,116.12000,115.24700,-7.73%,15611376 +2024-07-25,116.00000,116.00000,110.33000,111.43000,110.59200,-4.04%,17363730 +2024-07-26,114.25000,114.72000,111.55000,113.56000,112.70600,1.91%,8419931 +2024-07-29,114.36000,115.50000,110.95000,111.20000,110.36400,-2.08%,7552248 +2024-07-30,112.31000,113.25000,105.77000,108.61000,107.79300,-2.33%,11938442 +2024-07-31,114.76000,116.60000,112.20000,113.68000,112.82500,4.67%,11327262 +2024-08-01,112.93000,115.21000,107.53000,108.43000,107.61500,-4.62%,8570016 +2024-08-02,101.70000,103.80000,99.93000,102.29000,101.52100,-5.66%,11832725 +2024-08-05,90.48000,99.89000,90.13000,98.18000,97.44200,-4.02%,13137819 +2024-08-06,98.66000,99.27000,93.34000,94.67000,93.95800,-3.58%,15500550 +2024-08-07,90.37000,93.03000,86.93000,87.89000,87.22900,-7.16%,21545502 +2024-08-08,89.77000,91.70000,88.45000,91.46000,90.77200,4.06%,10242826 +2024-08-09,89.48000,93.43000,88.57000,92.55000,91.85400,1.19%,8405010 +2024-08-12,92.20000,97.90000,91.83500,95.27000,94.55400,2.94%,9875263 +2024-08-13,97.10000,101.49000,96.57000,99.94000,99.18900,4.90%,14928421 +2024-08-14,101.06000,104.37000,100.31000,102.95000,102.17600,3.01%,12141042 +2024-08-15,107.06000,110.96000,105.41000,110.21000,109.38100,7.05%,17713179 +2024-08-16,108.90000,112.16000,108.06000,111.30000,110.46300,0.99%,11632608 +2024-08-19,111.00000,112.06300,108.38000,111.87000,111.02900,0.51%,8374892 +2024-08-20,111.75000,112.48000,109.56000,110.71000,109.87800,-1.04%,6189043 +2024-08-21,110.85000,111.90000,108.86000,111.70000,110.86000,0.89%,6714402 +2024-08-22,112.55000,114.02000,108.67000,108.98000,108.16100,-2.44%,7018286 +2024-08-23,110.35000,112.66000,110.07000,112.01000,111.16800,2.78%,6023382 +2024-08-26,112.01000,114.15000,110.35000,111.67000,110.83000,-0.30%,7307783 +2024-08-27,110.33000,112.37000,109.71000,111.86000,111.01900,0.17%,6271647 +2024-08-28,110.30000,112.07000,108.21000,111.56000,110.72100,-0.27%,9527976 +2024-08-29,108.28000,114.44000,108.10000,110.74000,109.90700,-0.74%,23836598 +2024-08-30,115.36000,117.72000,110.65000,115.54000,114.67100,4.33%,33433633 +2024-09-03,114.88000,116.69000,109.12000,110.77000,109.93700,-4.13%,14158993 +2024-09-04,109.00000,110.55000,107.31000,109.06000,108.24000,-1.54%,8053118 +2024-09-05,107.00000,108.30000,105.13000,107.16000,106.35400,-1.74%,9362447 +2024-09-06,106.52000,108.21000,101.41000,102.00000,101.23300,-4.82%,11962617 +2024-09-09,107.35000,107.65000,105.10000,105.89000,105.09400,3.81%,18742653 +2024-09-10,106.15000,107.53000,105.42000,106.64000,105.83800,0.71%,9367424 +2024-09-11,107.15000,108.90000,105.55000,108.80000,107.98200,2.03%,9715098 +2024-09-12,108.70000,113.23000,108.60000,112.15000,111.30700,3.08%,9908506 +2024-09-13,112.18000,114.65000,111.39500,114.30000,113.44100,1.92%,7353335 +2024-09-16,112.38000,115.80000,112.22500,115.40000,114.53200,0.96%,8618921 +2024-09-17,117.71000,118.31000,115.04000,116.82000,115.94200,1.23%,9412731 +2024-09-18,117.58000,119.62000,115.94000,115.99000,115.11800,-0.71%,10783555 +2024-09-19,120.07000,120.07000,117.36000,117.77000,116.88500,1.53%,10630519 +2024-09-20,116.50000,119.05000,115.08000,117.50000,116.61700,-0.23%,75332831 +2024-09-23,117.55000,118.10000,116.58000,117.57000,116.68600,0.06%,8067756 +2024-09-24,118.17000,118.44000,116.00000,117.31000,116.42800,-0.22%,6851833 +2024-09-25,117.27000,120.24000,117.07000,120.17000,119.26600,2.44%,8534983 +2024-09-26,122.37500,127.00000,121.39000,126.49000,125.53900,5.26%,13420524 +2024-09-27,124.00000,124.41000,120.07000,120.22000,119.31600,-4.96%,13544967 +2024-09-30,119.00000,119.96300,116.95000,118.54000,117.64900,-1.40%,8647750 +2024-10-01,117.39000,117.78000,112.91000,113.16000,112.30900,-4.54%,9641850 +2024-10-02,112.97000,116.56000,112.12000,113.46000,112.60700,0.27%,6047118 +2024-10-03,114.02000,116.75000,113.62000,115.67000,114.80000,1.95%,6872528 +2024-10-04,117.50000,120.84000,117.06000,120.42000,119.51500,4.11%,8185053 +2024-10-07,119.68000,120.85000,118.18000,119.09000,118.19500,-1.10%,5208144 +2024-10-08,119.40000,121.94000,118.70000,121.93000,121.01300,2.38%,5681505 +2024-10-09,121.63000,123.13000,120.50000,122.34000,121.42000,0.34%,5979890 +2024-10-10,121.46000,124.86000,121.20000,124.80000,123.86200,2.01%,5947184 +2024-10-11,124.00000,128.30000,123.50100,127.73000,126.77000,2.35%,7811938 +2024-10-14,129.00000,130.26000,127.40000,128.35000,127.38500,0.49%,5932985 +2024-10-15,128.84000,131.13000,125.66000,125.83000,124.88400,-1.96%,6016641 +2024-10-16,126.89000,127.51000,124.80000,126.73000,125.77700,0.72%,3833057 +2024-10-17,129.10000,131.60000,128.00000,129.18000,128.20900,1.93%,5603585 +2024-10-18,129.20000,129.58000,125.20000,126.46000,125.50900,-2.11%,5491711 +2024-10-21,126.50000,126.98000,125.17000,125.66000,124.71500,-0.63%,4405016 +2024-10-22,124.10000,124.30000,119.35000,120.40000,119.93600,-4.19%,7093039 +2024-10-23,118.97000,121.56000,117.82000,119.49000,119.03000,-0.76%,4558926 +2024-10-24,120.61000,121.39000,119.36000,120.57000,120.10600,0.90%,3638107 +2024-10-25,121.90000,124.79000,121.75000,122.55000,122.07800,1.64%,4040156 +2024-10-28,123.00000,123.61000,120.55000,120.66000,120.19500,-1.54%,3582942 +2024-10-29,120.68000,122.54000,120.10000,121.63000,121.16200,0.80%,3909752 +2024-10-30,130.99000,133.97000,125.44000,129.40000,128.90200,6.39%,17073703 +2024-10-31,127.00000,127.58500,122.59000,123.63000,123.15400,-4.46%,7312424 +2024-11-01,124.62500,132.62000,124.30000,130.87000,130.36600,5.86%,13048446 +2024-11-04,132.82000,135.71000,129.70000,129.85000,129.35000,-0.78%,10608792 +2024-11-05,131.00000,134.28000,129.75000,133.46000,132.94600,2.78%,6998599 +2024-11-06,137.39000,139.60000,134.32000,138.35000,137.81700,3.66%,8857948 +2024-11-07,138.94500,139.41600,136.02000,137.87000,137.33900,-0.35%,6297479 +2024-11-08,138.22000,139.15000,134.08000,134.23000,133.71300,-2.64%,6325400 +2024-11-11,138.47000,140.74500,135.00000,138.51000,137.97700,3.19%,7210941 +2024-11-12,138.75000,141.33000,135.94000,136.47000,135.94500,-1.47%,6667818 +2024-11-13,137.76000,139.04000,134.47000,134.53000,134.01200,-1.42%,4701399 +2024-11-14,135.88000,136.91000,133.33000,134.43000,133.91200,-0.07%,3510654 +2024-11-15,133.29000,133.87000,130.75000,131.64000,131.13300,-2.08%,5010102 +2024-11-18,136.16000,138.00000,134.46900,136.01000,135.48600,3.32%,6620991 +2024-11-19,133.85000,136.24000,132.23500,135.90000,135.37700,-0.08%,5767480 +2024-11-20,137.52000,138.17000,132.54000,133.96000,133.44400,-1.43%,4814244 +2024-11-21,136.14000,140.14000,134.45000,138.92000,138.38500,3.70%,6619719 +2024-11-22,142.50000,144.50000,140.50000,144.21000,143.65500,3.81%,7688618 +2024-11-25,147.40000,147.66000,142.63000,144.16000,143.60500,-0.03%,12208161 +2024-11-26,144.00000,144.43000,141.21000,141.74000,141.19400,-1.68%,12796248 +2024-11-27,124.92000,127.16000,121.30000,124.38000,123.90100,-12.25%,38089688 +2024-11-29,125.30000,128.47000,124.99000,127.59000,127.09900,2.58%,9534508 +2024-12-02,126.19000,129.65000,123.28000,125.84000,125.35500,-1.37%,13328005 +2024-12-03,125.16000,126.02000,124.17500,125.56000,125.07700,-0.22%,6989907 +2024-12-04,125.25000,127.33000,123.92000,126.10000,125.61400,0.43%,6264548 +2024-12-05,126.56000,128.68000,125.04000,125.07000,124.58800,-0.82%,8115782 +2024-12-06,125.62000,126.31400,122.75000,123.40000,122.92500,-1.34%,10464351 +2024-12-09,122.84000,124.20000,121.10000,123.81000,123.33300,0.33%,8318589 +2024-12-10,123.15000,123.24000,116.55000,116.79000,116.34000,-5.67%,12659524 +2024-12-11,117.80000,119.18000,115.60000,118.69000,118.23300,1.63%,8156109 +2024-12-12,117.51000,120.40000,117.33700,119.18000,118.72100,0.41%,5403795 +2024-12-13,120.38000,121.27000,116.52000,118.45000,117.99400,-0.61%,5941904 +2024-12-16,118.86000,122.09000,118.45000,119.27000,118.81100,0.69%,6730489 +2024-12-17,118.20000,120.20000,117.89000,118.28000,117.82500,-0.83%,5166312 +2024-12-18,119.53000,119.99000,111.93000,112.67000,112.23600,-4.74%,7336887 +2024-12-19,114.23000,115.51000,111.28000,111.96000,111.52900,-0.63%,9248377 +2024-12-20,110.17000,116.46000,110.17000,115.77000,115.32400,3.40%,12228156 +2024-12-23,116.52000,119.13900,116.26100,118.82000,118.36200,2.63%,5324214 +2024-12-24,119.00000,119.42000,118.18000,118.94000,118.48200,0.10%,2077431 +2024-12-26,118.42000,119.88000,118.23000,119.28000,118.82100,0.29%,2744871 +2024-12-27,118.37000,118.89000,116.51000,117.33000,116.87800,-1.63%,4881875 +2024-12-30,115.31000,115.92000,112.62100,114.82000,114.37800,-2.14%,5517940 +2024-12-31,115.33000,116.09000,114.15800,115.24000,114.79600,0.37%,3874670 +2025-01-02,115.26000,117.45800,113.53000,116.53000,116.08100,1.12%,4580909 +2025-01-03,117.39000,120.82000,117.37000,119.91000,119.44800,2.90%,5601022 +2025-01-06,121.81000,125.01000,121.21000,124.66000,124.18000,3.96%,8361847 +2025-01-07,125.58000,125.77000,120.95000,121.27000,120.80300,-2.72%,6081910 +2025-01-08,119.98000,120.61000,117.75000,119.31000,118.85100,-1.62%,5137723 +2025-01-10,117.92000,117.98500,114.59000,114.77000,114.32800,-3.81%,8213353 +2025-01-13,110.01000,110.56000,106.69000,110.17000,109.74600,-4.01%,11518132 +2025-01-14,111.30000,111.80500,107.20300,109.06000,108.64000,-1.01%,8366186 +2025-01-15,112.00000,112.00000,108.04000,109.23000,108.80900,0.16%,9106148 +2025-01-16,109.00000,111.36000,108.41500,110.11000,109.68600,0.81%,6073456 +2025-01-17,111.75000,111.76000,109.54000,109.64000,109.21800,-0.43%,6344472 +2025-01-21,110.42500,112.38000,107.91000,111.55000,111.12000,1.74%,8635963 +2025-01-22,116.85000,120.96500,114.94000,115.12000,115.12000,3.20%,12846400 +2025-01-23,112.70000,114.70000,111.96000,114.22000,114.22000,-0.78%,5864066 +2025-01-24,114.81000,116.79000,112.77000,113.73000,113.73000,-0.43%,5500019 +2025-01-27,106.61000,107.73000,100.03900,103.84000,103.84000,-8.70%,17922259 +2025-01-28,104.13000,104.13000,100.50000,101.29000,101.29000,-2.46%,15042675 +2025-01-29,102.00000,103.86000,101.47000,103.10000,103.10000,1.79%,8362610 +2025-01-30,103.31000,105.96000,103.30000,105.35000,105.35000,2.18%,7952735 +2025-01-31,106.33000,107.24000,103.53000,103.60000,103.60000,-1.66%,6088844 +2025-02-03,99.38000,101.01000,98.36500,100.09000,100.09000,-3.39%,12114300 +2025-02-04,100.24000,102.46000,99.81000,101.67000,101.67000,1.58%,7241445 +2025-02-05,102.58000,105.70000,101.19000,104.45000,104.45000,2.73%,7901794 +2025-02-06,104.97000,107.25000,104.73000,105.92000,105.92000,1.41%,5017384 +2025-02-07,107.52000,109.35000,105.97000,106.37000,106.37000,0.42%,7997277 +2025-02-10,107.35000,112.81000,107.35000,112.31000,112.31000,5.58%,9084111 +2025-02-11,110.24000,112.07000,109.85000,111.44000,111.44000,-0.77%,4397056 +2025-02-12,110.05000,114.00000,110.00000,112.92000,112.92000,1.33%,5423724 +2025-02-13,111.09000,111.75000,108.74000,110.26000,110.26000,-2.36%,6806235 +2025-02-14,111.04000,117.16000,109.71000,114.38000,114.38000,3.74%,16971706 +2025-02-18,116.51000,120.92000,116.26000,120.34000,120.34000,5.21%,13510027 +2025-02-19,118.81000,122.26000,118.25000,120.96000,120.96000,0.52%,6728608 +2025-02-20,120.50000,121.21000,116.77300,119.89000,119.89000,-0.88%,5480404 +2025-02-21,120.85000,121.29000,117.29000,117.60000,117.60000,-1.91%,5662294 +2025-02-24,116.11000,116.36000,111.03000,114.14000,114.14000,-2.94%,7327788 +2025-02-25,113.50000,114.11000,109.66000,110.65000,110.65000,-3.06%,6582053 +2025-02-26,111.80000,117.28000,111.80000,115.65000,115.65000,4.52%,8657995 +2025-02-27,117.00000,117.45000,107.43000,107.83000,107.83000,-6.76%,15737173 +2025-02-28,100.96000,103.90000,99.00000,102.76000,102.76000,-4.70%,20366155 +2025-03-03,103.64000,103.77000,94.51000,95.56000,95.56000,-7.01%,13096845 +2025-03-04,93.00000,96.85300,92.41000,94.07000,94.07000,-1.56%,12789368 +2025-03-05,94.65000,97.88000,93.21000,97.25000,97.25000,3.38%,6059440 +2025-03-06,94.25000,95.85500,92.92000,93.02000,93.02000,-4.35%,8560539 +2025-03-07,91.71500,92.66000,88.33000,91.46000,91.46000,-1.68%,10162084 +2025-03-10,89.00000,91.77000,88.69000,90.34000,90.34000,-1.22%,8350075 +2025-03-11,90.54000,92.87000,90.08000,91.57000,91.57000,1.36%,6282338 +2025-03-12,94.66000,95.98000,93.17000,94.58000,94.58000,3.29%,7873046 +2025-03-13,93.95000,94.86000,91.55000,92.45000,92.45000,-2.25%,4543443 +2025-03-14,94.60000,97.29900,94.40000,95.67000,95.67000,3.48%,5933435 +2025-03-17,97.53000,98.82000,96.66000,97.66000,97.66000,2.08%,5283185 +2025-03-18,96.92000,97.20000,94.77000,96.44000,96.44000,-1.25%,5791995 +2025-03-19,97.00000,100.43000,96.84500,98.72000,98.72000,2.36%,5460052 +2025-03-20,97.96000,101.42000,97.90000,98.92000,98.92000,0.20%,4924513 +2025-03-21,98.08000,98.42000,96.40200,97.57000,97.57000,-1.36%,8911079 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ENPH-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ENPH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..c5c99902c6b2d5d5eddb649f405b3253e653c2bd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ENPH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,12.67000,12.84000,12.21000,12.25000,12.25000,-2.78%,919852 +2015-03-25,12.35000,12.54000,11.71500,11.87000,11.87000,-3.10%,843701 +2015-03-26,11.88000,12.82000,11.88000,12.23000,12.23000,3.03%,1057751 +2015-03-27,12.55000,13.21000,12.43500,13.09000,13.09000,7.03%,1035810 +2015-03-30,13.21000,13.31000,12.65000,13.22000,13.22000,0.99%,1155851 +2015-03-31,13.10000,13.56000,13.07300,13.19000,13.19000,-0.23%,604434 +2015-04-01,13.21000,13.48000,12.70000,13.07000,13.07000,-0.91%,664597 +2015-04-02,13.01000,13.62000,13.01000,13.36000,13.36000,2.22%,559500 +2015-04-06,13.27000,13.52000,12.89000,12.95000,12.95000,-3.07%,369740 +2015-04-07,13.30000,13.33800,12.94000,13.27000,13.27000,2.47%,539820 +2015-04-08,13.22000,13.29000,12.71000,12.91000,12.91000,-2.71%,565882 +2015-04-09,12.96000,13.24000,12.76000,13.22000,13.22000,2.40%,274577 +2015-04-10,13.26000,13.38000,13.10000,13.23000,13.23000,0.08%,337016 +2015-04-13,13.24000,13.56500,13.22000,13.35000,13.35000,0.91%,232275 +2015-04-14,13.34000,13.45000,12.96500,13.02000,13.02000,-2.47%,494344 +2015-04-15,13.60000,13.96000,13.49000,13.65000,13.65000,4.84%,897907 +2015-04-16,13.60000,14.17000,13.31000,13.99000,13.99000,2.49%,708881 +2015-04-17,13.93000,14.00000,13.40000,13.65000,13.65000,-2.43%,620148 +2015-04-20,13.70000,13.72000,13.14000,13.31000,13.31000,-2.49%,495759 +2015-04-21,13.35000,13.60000,13.31000,13.35000,13.35000,0.30%,231675 +2015-04-22,13.38000,13.51000,13.10000,13.38000,13.38000,0.22%,302377 +2015-04-23,13.34000,13.98000,13.34000,13.90000,13.90000,3.89%,617391 +2015-04-24,13.94000,13.95000,13.32000,13.47000,13.47000,-3.09%,488149 +2015-04-27,13.54000,13.60000,12.85000,13.00000,13.00000,-3.49%,668330 +2015-04-28,13.05000,13.32000,12.81000,13.21000,13.21000,1.62%,636456 +2015-04-29,13.11000,13.26000,12.76000,12.85000,12.85000,-2.73%,418954 +2015-04-30,12.81000,12.96500,12.31000,12.57000,12.57000,-2.18%,806204 +2015-05-01,12.39000,13.14000,11.99000,12.75000,12.75000,1.43%,1302490 +2015-05-04,12.89000,12.90000,12.10000,12.18000,12.18000,-4.47%,1169430 +2015-05-05,12.21000,12.50000,11.85000,12.11000,12.11000,-0.57%,1283746 +2015-05-06,11.38000,11.52000,10.39000,10.62000,10.62000,-12.30%,3472692 +2015-05-07,10.78000,11.20000,10.70000,10.92000,10.92000,2.82%,1416385 +2015-05-08,11.00000,11.06000,9.93500,10.26000,10.26000,-6.04%,2085276 +2015-05-11,10.34000,10.74000,10.10000,10.58000,10.58000,3.12%,1040892 +2015-05-12,10.43000,10.52000,10.06000,10.20000,10.20000,-3.59%,750919 +2015-05-13,10.25000,10.43000,9.75000,9.82000,9.82000,-3.73%,1265557 +2015-05-14,9.89000,10.10000,9.31000,10.09000,10.09000,2.75%,1146860 +2015-05-15,10.34000,10.62000,9.81000,10.54000,10.54000,4.46%,1201553 +2015-05-18,10.41000,10.82000,10.37000,10.71000,10.71000,1.61%,997205 +2015-05-19,11.20000,11.50000,10.22000,10.37000,10.37000,-3.17%,1644728 +2015-05-20,10.39000,10.54000,9.96000,10.09000,10.09000,-2.70%,744786 +2015-05-21,10.10000,10.15000,9.76000,10.01000,10.01000,-0.79%,774650 +2015-05-22,10.00000,10.20000,9.82000,9.95000,9.95000,-0.60%,792721 +2015-05-26,9.91000,10.12000,9.67000,9.79000,9.79000,-1.61%,452477 +2015-05-27,9.79000,9.93000,9.57000,9.90000,9.90000,1.12%,518448 +2015-05-28,9.95000,10.10000,9.66000,9.82000,9.82000,-0.81%,597076 +2015-05-29,9.81000,9.82000,9.45000,9.47000,9.47000,-3.56%,674462 +2015-06-01,9.52000,9.63000,9.03000,9.29000,9.29000,-1.90%,1127232 +2015-06-02,9.34000,10.03000,9.30000,9.77000,9.77000,5.17%,805624 +2015-06-03,9.81000,9.99600,9.75000,9.89000,9.89000,1.23%,458331 +2015-06-04,9.70000,9.70000,9.15000,9.26000,9.26000,-6.37%,1076552 +2015-06-05,9.01000,9.25000,8.87000,9.13000,9.13000,-1.40%,1228135 +2015-06-08,9.11000,9.29000,8.90000,8.99000,8.99000,-1.53%,540345 +2015-06-09,8.93000,9.04000,8.55000,8.86000,8.86000,-1.45%,623613 +2015-06-10,8.90000,9.11000,8.76000,8.79000,8.79000,-0.79%,531590 +2015-06-11,8.77000,9.18000,8.76000,9.03000,9.03000,2.73%,453307 +2015-06-12,9.01000,9.26000,8.98000,9.15000,9.15000,1.33%,532959 +2015-06-15,8.97000,9.11800,8.85000,8.97000,8.97000,-1.97%,920072 +2015-06-16,8.97000,9.21000,8.97000,9.07000,9.07000,1.11%,624422 +2015-06-17,9.10000,9.25000,8.97000,9.05000,9.05000,-0.22%,540517 +2015-06-18,9.06000,9.15000,8.95000,9.00000,9.00000,-0.55%,453952 +2015-06-19,9.00000,9.20000,8.89000,9.09000,9.09000,1.00%,1091709 +2015-06-22,9.31000,9.36000,8.80000,8.89000,8.89000,-2.20%,553838 +2015-06-23,8.89000,9.06000,8.86000,8.87000,8.87000,-0.22%,417246 +2015-06-24,8.85000,8.87000,8.51000,8.68000,8.68000,-2.14%,525022 +2015-06-25,8.72000,8.79000,8.45000,8.50000,8.50000,-2.07%,592321 +2015-06-26,8.48000,8.48000,7.96000,8.06000,8.06000,-5.18%,1759146 +2015-06-29,7.99000,8.08000,7.67000,7.84000,7.84000,-2.73%,976117 +2015-06-30,7.95000,7.95000,7.54000,7.61000,7.61000,-2.93%,678845 +2015-07-01,7.70000,7.86000,7.47000,7.61000,7.61000,,575440 +2015-07-02,7.62000,7.75000,7.54000,7.62000,7.62000,0.13%,447111 +2015-07-06,7.53000,7.55000,7.20000,7.45000,7.45000,-2.23%,775545 +2015-07-07,7.45000,7.58000,7.17000,7.57000,7.57000,1.61%,908743 +2015-07-08,7.17000,7.35000,6.15000,6.20000,6.20000,-18.10%,2310491 +2015-07-09,6.46000,6.84000,5.75000,5.87000,5.87000,-5.32%,2326601 +2015-07-10,6.17000,6.26000,5.94500,5.99000,5.99000,2.04%,1230946 +2015-07-13,6.02000,6.45000,6.02000,6.33000,6.33000,5.68%,1115283 +2015-07-14,6.36000,6.72000,6.34000,6.68000,6.68000,5.53%,1077749 +2015-07-15,6.65000,6.71000,6.12000,6.30000,6.30000,-5.69%,774594 +2015-07-16,6.31000,6.44000,6.12000,6.33000,6.33000,0.48%,1256155 +2015-07-17,6.35000,6.51000,6.26000,6.45000,6.45000,1.90%,1186718 +2015-07-20,6.58000,6.66000,6.15000,6.16000,6.16000,-4.50%,948038 +2015-07-21,6.09000,6.27800,6.03000,6.21000,6.21000,0.81%,674185 +2015-07-22,6.16000,6.22000,5.84000,5.88000,5.88000,-5.31%,595321 +2015-07-23,5.79000,5.92000,5.55000,5.72000,5.72000,-2.72%,1211523 +2015-07-24,5.72000,5.85000,5.59000,5.76000,5.76000,0.70%,710410 +2015-07-27,5.61000,5.72000,5.42000,5.64000,5.64000,-2.08%,507834 +2015-07-28,5.80000,5.90000,5.51000,5.63000,5.63000,-0.18%,580102 +2015-07-29,5.60000,5.99000,5.59500,5.97000,5.97000,6.04%,483803 +2015-07-30,5.98000,6.25000,5.78000,5.99000,5.99000,0.34%,680894 +2015-07-31,6.00000,6.18000,5.86000,5.91000,5.91000,-1.34%,585041 +2015-08-03,5.97000,5.97000,5.44000,5.47000,5.47000,-7.45%,806623 +2015-08-04,5.47000,5.66000,5.38000,5.64000,5.64000,3.11%,866698 +2015-08-05,6.00000,7.10000,5.76000,6.98000,6.98000,23.76%,2642412 +2015-08-06,6.96000,7.00000,6.45000,6.84000,6.84000,-2.01%,1560342 +2015-08-07,6.82000,6.90000,6.08000,6.24000,6.24000,-8.77%,1427544 +2015-08-10,6.41000,6.45000,5.98000,6.14000,6.14000,-1.60%,837028 +2015-08-11,5.95000,6.11000,5.66000,5.67000,5.67000,-7.65%,676709 +2015-08-12,5.46000,5.60000,5.10000,5.57000,5.57000,-1.76%,1378231 +2015-08-13,5.55000,5.87000,5.43000,5.44000,5.44000,-2.33%,570909 +2015-08-14,5.48000,5.66000,5.43000,5.50000,5.50000,1.10%,411278 +2015-08-17,5.49000,5.62000,5.33000,5.60000,5.60000,1.82%,469935 +2015-08-18,5.36000,5.53000,4.95000,5.01000,5.01000,-10.54%,1127645 +2015-08-19,4.99000,5.07000,4.86000,4.97000,4.97000,-0.80%,450547 +2015-08-20,4.90000,4.91000,4.47000,4.51000,4.51000,-9.26%,787009 +2015-08-21,4.52000,4.61000,4.24000,4.42000,4.42000,-2.00%,931421 +2015-08-24,4.01000,5.18000,3.90000,4.86000,4.86000,9.95%,1652591 +2015-08-25,5.10000,5.26000,4.33000,4.34000,4.34000,-10.70%,1337782 +2015-08-26,4.45000,4.70000,4.28000,4.48000,4.48000,3.23%,909965 +2015-08-27,4.50000,4.73700,4.39000,4.63000,4.63000,3.35%,663185 +2015-08-28,4.66000,4.73000,4.49000,4.58000,4.58000,-1.08%,716761 +2015-08-31,4.57000,4.89000,4.57000,4.60000,4.60000,0.44%,1073646 +2015-09-01,4.57000,4.68000,4.38000,4.42000,4.42000,-3.91%,828927 +2015-09-02,4.44000,4.56000,4.30500,4.42000,4.42000,,785238 +2015-09-03,4.78000,4.78000,4.38000,4.46000,4.46000,0.90%,1154441 +2015-09-04,4.38000,4.59000,4.27000,4.49000,4.49000,0.67%,797305 +2015-09-08,4.59000,4.75000,4.58000,4.60000,4.60000,2.45%,673526 +2015-09-09,4.67000,4.82000,4.40000,4.44000,4.44000,-3.48%,798552 +2015-09-10,4.43000,4.51000,4.33000,4.40000,4.40000,-0.90%,711667 +2015-09-11,4.33000,4.51000,4.29000,4.49000,4.49000,2.05%,642180 +2015-09-14,4.46000,4.50000,4.38000,4.42000,4.42000,-1.56%,344361 +2015-09-15,4.38000,4.51000,4.35500,4.48000,4.48000,1.36%,657371 +2015-09-16,4.51000,4.73000,4.50500,4.63000,4.63000,3.35%,709522 +2015-09-17,4.60000,4.76000,4.44000,4.63000,4.63000,,864146 +2015-09-18,4.55000,4.66000,4.45000,4.66000,4.66000,0.65%,682226 +2015-09-21,4.63000,4.69000,4.35000,4.39000,4.39000,-5.79%,717038 +2015-09-22,4.38000,4.43000,4.15000,4.17000,4.17000,-5.01%,684813 +2015-09-23,4.15000,4.35000,4.02000,4.03000,4.03000,-3.36%,528115 +2015-09-24,3.98000,4.06000,3.76000,3.97000,3.97000,-1.49%,850367 +2015-09-25,4.04000,4.13000,3.82500,3.90000,3.90000,-1.76%,851924 +2015-09-28,3.87000,3.87000,3.42000,3.62000,3.62000,-7.18%,802808 +2015-09-29,3.63000,3.69000,3.49000,3.55000,3.55000,-1.93%,796694 +2015-09-30,3.55000,3.78000,3.55000,3.70000,3.70000,4.23%,540459 +2015-10-01,3.76000,3.83000,3.51000,3.65000,3.65000,-1.35%,550051 +2015-10-02,3.66000,4.08000,3.59000,4.07000,4.07000,11.51%,406038 +2015-10-05,4.19000,4.66500,4.17000,4.64000,4.64000,14.00%,855885 +2015-10-06,4.62000,4.81000,4.52000,4.77000,4.77000,2.80%,667807 +2015-10-07,4.82000,5.09000,4.75000,5.05000,5.05000,5.87%,634763 +2015-10-08,5.05000,5.25000,4.88500,5.22000,5.22000,3.37%,562373 +2015-10-09,5.21000,5.37000,5.08000,5.16000,5.16000,-1.15%,504720 +2015-10-12,5.16000,5.22000,4.90000,5.08000,5.08000,-1.55%,377401 +2015-10-13,5.01000,5.16000,4.86000,4.88000,4.88000,-3.94%,592865 +2015-10-14,4.90000,5.07000,4.82000,4.99000,4.99000,2.25%,540689 +2015-10-15,5.04000,5.22000,4.97000,5.21000,5.21000,4.41%,845940 +2015-10-16,5.19000,5.22000,4.86000,4.96000,4.96000,-4.80%,932744 +2015-10-19,4.90000,5.11000,4.82000,4.98000,4.98000,0.40%,499649 +2015-10-20,4.37000,4.51000,3.72000,3.75000,3.75000,-24.70%,2220342 +2015-10-21,4.01000,4.37000,3.95000,3.98000,3.98000,6.13%,1206120 +2015-10-22,3.99000,4.04000,3.73000,3.83000,3.83000,-3.77%,760466 +2015-10-23,3.90000,4.01800,3.77000,3.87000,3.87000,1.04%,435270 +2015-10-26,3.94000,4.25000,3.90500,4.03000,4.03000,4.13%,747568 +2015-10-27,3.96000,4.09800,3.49000,3.50000,3.50000,-13.15%,1308262 +2015-10-28,3.54000,3.82000,3.53000,3.70000,3.70000,5.71%,774020 +2015-10-29,3.70000,3.79000,3.65000,3.70000,3.70000,,657185 +2015-10-30,3.67000,3.70000,3.36000,3.60000,3.60000,-2.70%,1695926 +2015-11-02,3.61000,3.71000,3.27000,3.49000,3.49000,-3.06%,1552154 +2015-11-03,3.49000,3.75500,3.38000,3.72000,3.72000,6.59%,1526384 +2015-11-04,2.27000,2.45000,2.17000,2.33000,2.33000,-37.37%,7295848 +2015-11-05,2.40000,2.44000,2.19000,2.30000,2.30000,-1.29%,2498718 +2015-11-06,2.27000,2.27000,2.06000,2.19000,2.19000,-4.78%,2836811 +2015-11-09,2.16000,2.18000,2.08000,2.10000,2.10000,-4.11%,1371768 +2015-11-10,2.13000,2.13000,1.82000,1.92000,1.92000,-8.57%,1977744 +2015-11-11,1.93000,1.94000,1.85000,1.87000,1.87000,-2.60%,897635 +2015-11-12,1.83000,1.93000,1.82000,1.85500,1.85500,-0.80%,788252 +2015-11-13,1.84000,1.93000,1.84000,1.88000,1.88000,1.35%,526928 +2015-11-16,1.88000,2.13000,1.88000,2.12000,2.12000,12.77%,1009754 +2015-11-17,2.18000,2.20000,1.85000,1.89000,1.89000,-10.85%,1162319 +2015-11-18,1.95000,1.98000,1.86000,1.90000,1.90000,0.53%,813578 +2015-11-19,1.87000,1.90000,1.70000,1.72500,1.72500,-9.21%,1035450 +2015-11-20,1.71000,1.74000,1.63100,1.71000,1.71000,-0.87%,722491 +2015-11-23,1.71000,1.77000,1.68000,1.69000,1.69000,-1.17%,458797 +2015-11-24,1.69000,1.79000,1.66500,1.73000,1.73000,2.37%,603226 +2015-11-25,1.73000,1.80000,1.69000,1.75000,1.75000,1.16%,637919 +2015-11-27,1.76000,1.79000,1.74000,1.77000,1.77000,1.14%,127439 +2015-11-30,1.80000,1.81000,1.66000,1.67000,1.67000,-5.65%,1140428 +2015-12-01,1.67000,1.97000,1.67000,1.89000,1.89000,13.17%,997884 +2015-12-02,1.90000,2.07000,1.85000,2.02000,2.02000,6.88%,835626 +2015-12-03,2.05000,2.21000,2.01200,2.13000,2.13000,5.45%,1207052 +2015-12-04,2.11000,2.22000,2.01000,2.08000,2.08000,-2.35%,715363 +2015-12-07,2.10000,2.29000,2.01000,2.26000,2.26000,8.65%,1136537 +2015-12-08,2.20000,2.30000,2.04000,2.10500,2.10500,-6.86%,836460 +2015-12-09,2.09000,2.27000,2.05000,2.22000,2.22000,5.46%,721375 +2015-12-10,2.23000,2.23000,2.01000,2.15000,2.15000,-3.15%,647749 +2015-12-11,2.13000,2.16000,2.05000,2.10000,2.10000,-2.33%,358080 +2015-12-14,2.13000,2.27000,2.02000,2.23000,2.23000,6.19%,850378 +2015-12-15,2.25000,2.53000,2.21000,2.41000,2.41000,8.07%,1389980 +2015-12-16,2.90000,4.50000,2.89000,3.34000,3.34000,38.59%,9972677 +2015-12-17,3.54000,3.67000,3.15000,3.16000,3.16000,-5.39%,3035346 +2015-12-18,3.25000,3.55600,2.97000,3.01000,3.01000,-4.75%,3739225 +2015-12-21,3.20000,3.72000,3.10000,3.59000,3.59000,19.27%,2602819 +2015-12-22,3.65000,3.98000,3.44000,3.54000,3.54000,-1.39%,2483698 +2015-12-23,3.64000,3.86000,3.50000,3.68000,3.68000,3.95%,1401893 +2015-12-24,3.66000,3.85000,3.60000,3.62000,3.62000,-1.63%,530595 +2015-12-28,3.58000,3.61000,3.37000,3.59000,3.59000,-0.83%,769288 +2015-12-29,3.66000,3.83000,3.40000,3.46000,3.46000,-3.62%,882397 +2015-12-30,3.54000,3.72000,3.45000,3.50000,3.50000,1.16%,978176 +2015-12-31,3.51000,3.59500,3.40000,3.51000,3.51000,0.29%,618222 +2016-01-04,3.43000,3.56000,3.19000,3.49000,3.49000,-0.57%,750162 +2016-01-05,3.63000,3.73000,3.35000,3.35000,3.35000,-4.01%,1152681 +2016-01-06,3.30000,3.35000,3.08000,3.16000,3.16000,-5.67%,748880 +2016-01-07,3.02000,3.15800,2.93000,3.00000,3.00000,-5.06%,1007345 +2016-01-08,3.10000,3.17000,2.90000,2.99000,2.99000,-0.33%,997386 +2016-01-11,3.00000,3.05000,2.73000,2.80000,2.80000,-6.35%,908797 +2016-01-12,2.83000,2.92000,2.42000,2.71000,2.71000,-3.21%,1159195 +2016-01-13,2.68000,2.86500,2.42000,2.50000,2.50000,-7.75%,610299 +2016-01-14,2.49000,2.49000,2.25000,2.35000,2.35000,-6.00%,811772 +2016-01-15,2.25000,2.32000,2.05000,2.19000,2.19000,-6.81%,1084783 +2016-01-19,2.27000,2.35000,2.07000,2.19000,2.19000,,884911 +2016-01-20,2.10000,2.13400,1.97000,2.04000,2.04000,-6.85%,1019600 +2016-01-21,2.10000,2.55000,2.03800,2.46000,2.46000,20.59%,1016379 +2016-01-22,2.55000,2.60000,2.31000,2.36000,2.36000,-4.07%,578234 +2016-01-25,2.43000,2.50000,2.25000,2.31000,2.31000,-2.12%,530747 +2016-01-26,2.35000,2.41000,2.21000,2.34000,2.34000,1.30%,298246 +2016-01-27,2.31000,2.40400,2.23000,2.26000,2.26000,-3.42%,344721 +2016-01-28,2.34000,2.46000,2.26000,2.31000,2.31000,2.21%,417061 +2016-01-29,2.33000,2.44000,2.32000,2.43000,2.43000,5.19%,364140 +2016-02-01,2.44000,2.49000,2.27000,2.39000,2.39000,-1.65%,247814 +2016-02-02,2.21000,2.25000,2.12000,2.21000,2.21000,-7.53%,402812 +2016-02-03,2.22000,2.40000,2.22000,2.31000,2.31000,4.52%,439118 +2016-02-04,2.35000,2.40000,2.28000,2.31000,2.31000,,362817 +2016-02-05,2.32000,2.37000,2.12000,2.13000,2.13000,-7.79%,492194 +2016-02-08,2.12000,2.19000,2.00000,2.09000,2.09000,-1.88%,765723 +2016-02-09,2.04000,2.08000,1.90000,1.94000,1.94000,-7.18%,638602 +2016-02-10,2.00000,2.08000,1.85000,1.90000,1.90000,-2.06%,583605 +2016-02-11,1.84000,1.88000,1.76000,1.83000,1.83000,-3.68%,541702 +2016-02-12,1.88000,1.98000,1.83000,1.95000,1.95000,6.56%,506185 +2016-02-16,2.07000,2.18000,1.93000,2.13000,2.13000,9.23%,518438 +2016-02-17,2.12000,2.29000,2.06000,2.24000,2.24000,5.16%,428896 +2016-02-18,2.26000,2.26000,2.03000,2.10000,2.10000,-6.25%,424086 +2016-02-19,2.08000,2.19000,2.03000,2.14000,2.14000,1.90%,347871 +2016-02-22,2.14000,2.24000,2.09000,2.21000,2.21000,3.27%,308993 +2016-02-23,2.22000,2.41000,2.21000,2.35000,2.35000,6.33%,712856 +2016-02-24,1.85000,2.05000,1.80000,1.98000,1.98000,-15.74%,1379857 +2016-02-25,1.95000,1.99000,1.83000,1.96000,1.96000,-1.01%,671367 +2016-02-26,1.92000,2.02000,1.90000,1.92000,1.92000,-2.04%,678849 +2016-02-29,1.93000,2.59200,1.93000,2.33000,2.33000,21.35%,1366590 +2016-03-01,2.45000,2.60000,2.36000,2.44000,2.44000,4.72%,758866 +2016-03-02,2.44000,2.63500,2.44000,2.61000,2.61000,6.97%,746773 +2016-03-03,2.65000,3.36000,2.62900,3.33000,3.33000,27.59%,1412498 +2016-03-04,3.30000,3.30100,2.95000,3.05000,3.05000,-8.41%,819021 +2016-03-07,3.09000,3.42800,3.05000,3.30000,3.30000,8.20%,771715 +2016-03-08,3.29000,3.30000,2.87000,2.92000,2.92000,-11.52%,672005 +2016-03-09,2.95000,3.17000,2.93000,3.11000,3.11000,6.51%,446770 +2016-03-10,3.17000,3.20000,2.91000,2.94000,2.94000,-5.47%,416550 +2016-03-11,2.91000,2.99500,2.81000,2.94000,2.94000,,540527 +2016-03-14,2.88000,2.93000,2.79000,2.82000,2.82000,-4.08%,340106 +2016-03-15,2.78000,2.81000,2.61000,2.67000,2.67000,-5.32%,306514 +2016-03-16,2.66000,2.67000,2.40000,2.56000,2.56000,-4.12%,789763 +2016-03-17,2.61000,2.77000,2.57500,2.70000,2.70000,5.47%,316046 +2016-03-18,2.77000,2.82000,2.60000,2.63000,2.63000,-2.59%,531178 +2016-03-21,2.62000,2.69000,2.46000,2.54000,2.54000,-3.42%,270145 +2016-03-22,2.50000,2.60000,2.43500,2.46000,2.46000,-3.15%,308596 +2016-03-23,2.45000,2.49400,2.25000,2.26000,2.26000,-8.13%,540549 +2016-03-24,2.29000,2.29000,2.13000,2.21000,2.21000,-2.21%,551735 +2016-03-28,2.20000,2.20000,2.05000,2.13000,2.13000,-3.62%,494117 +2016-03-29,2.11000,2.16000,2.01000,2.14000,2.14000,0.47%,445406 +2016-03-30,2.21000,2.42000,2.15000,2.29000,2.29000,7.01%,469604 +2016-03-31,2.27000,2.38000,2.25000,2.33000,2.33000,1.75%,499523 +2016-04-01,2.35000,2.41000,2.32000,2.39000,2.39000,2.58%,381260 +2016-04-04,2.48000,2.66000,2.41000,2.57000,2.57000,7.53%,660947 +2016-04-05,2.60000,2.69000,2.51500,2.59000,2.59000,0.78%,330006 +2016-04-06,2.58000,2.61000,2.40000,2.57500,2.57500,-0.58%,388045 +2016-04-07,2.55000,2.60000,2.42000,2.45000,2.45000,-4.85%,295709 +2016-04-08,2.51000,2.60000,2.25000,2.31000,2.31000,-5.71%,347986 +2016-04-11,2.31000,2.50000,2.31000,2.32000,2.32000,0.43%,166646 +2016-04-12,2.31000,2.45000,2.23000,2.39000,2.39000,3.02%,317639 +2016-04-13,2.39000,2.58000,2.35000,2.56000,2.56000,7.11%,464027 +2016-04-14,2.55000,2.80000,2.55000,2.71000,2.71000,5.86%,406916 +2016-04-15,2.68000,2.74000,2.50000,2.57000,2.57000,-5.17%,255579 +2016-04-18,2.51000,2.69000,2.46000,2.63000,2.63000,2.33%,184851 +2016-04-19,2.60000,2.73000,2.50000,2.53000,2.53000,-3.80%,276612 +2016-04-20,2.53000,2.60500,2.49000,2.54000,2.54000,0.40%,177742 +2016-04-21,2.55000,2.64500,2.41000,2.49000,2.49000,-1.97%,387782 +2016-04-22,2.48000,2.59000,2.48000,2.57000,2.57000,3.21%,179260 +2016-04-25,2.58000,2.67000,2.46000,2.50000,2.50000,-2.72%,350333 +2016-04-26,2.52000,2.69000,2.50000,2.64000,2.64000,5.60%,328194 +2016-04-27,2.62000,2.78000,2.62000,2.68000,2.68000,1.52%,194159 +2016-04-28,2.63000,2.70000,2.57000,2.58000,2.58000,-3.73%,148391 +2016-04-29,2.61000,2.66800,2.45000,2.51000,2.51000,-2.71%,274322 +2016-05-02,2.51000,2.59000,2.41000,2.56000,2.56000,1.99%,212354 +2016-05-03,2.41000,2.56400,2.37000,2.46000,2.46000,-3.91%,939600 +2016-05-04,2.25000,2.48700,2.05000,2.10000,2.10000,-14.63%,926257 +2016-05-05,2.24000,2.24000,2.06000,2.08000,2.08000,-0.95%,427855 +2016-05-06,2.10000,2.13000,1.89000,1.92000,1.92000,-7.69%,1012053 +2016-05-09,1.98000,2.17000,1.90000,1.93000,1.93000,0.52%,517173 +2016-05-10,1.90000,1.98000,1.87000,1.94000,1.94000,0.52%,537715 +2016-05-11,1.91000,1.98000,1.88000,1.90000,1.90000,-2.06%,285267 +2016-05-12,1.91000,1.94000,1.78000,1.80000,1.80000,-5.26%,602648 +2016-05-13,1.79000,1.79000,1.75000,1.77000,1.77000,-1.67%,305671 +2016-05-16,1.80000,1.87000,1.73000,1.81000,1.81000,2.26%,278257 +2016-05-17,1.80000,1.91000,1.78000,1.79000,1.79000,-1.10%,275434 +2016-05-18,1.78000,1.89000,1.75000,1.85000,1.85000,3.35%,373642 +2016-05-19,1.84000,1.85000,1.76000,1.84000,1.84000,-0.54%,263975 +2016-05-20,1.86000,1.87000,1.84000,1.85000,1.85000,0.54%,136011 +2016-05-23,1.85000,2.04000,1.85000,1.98000,1.98000,7.03%,354551 +2016-05-24,2.00000,2.00000,1.92000,1.94000,1.94000,-2.02%,205774 +2016-05-25,1.97000,2.05000,1.90000,2.05000,2.05000,5.67%,326832 +2016-05-26,2.08000,2.08000,1.97000,2.01000,2.01000,-1.95%,225649 +2016-05-27,2.00000,2.15000,2.00000,2.11000,2.11000,4.98%,241924 +2016-05-31,2.11000,2.18000,2.08000,2.09000,2.09000,-0.95%,240543 +2016-06-01,2.06000,2.10000,1.98000,2.09000,2.09000,,196514 +2016-06-02,2.08000,2.13000,2.05500,2.09000,2.09000,,219884 +2016-06-03,2.06000,2.10000,1.99000,2.01000,2.01000,-3.83%,294732 +2016-06-06,2.01000,2.38000,2.01000,2.29000,2.29000,13.93%,636359 +2016-06-07,2.28000,2.30000,2.21000,2.23000,2.23000,-2.62%,193340 +2016-06-08,2.23000,2.27000,2.18000,2.23000,2.23000,,199488 +2016-06-09,2.21000,2.21000,2.09000,2.10000,2.10000,-5.83%,157902 +2016-06-10,2.09000,2.14000,2.03000,2.03000,2.03000,-3.33%,221183 +2016-06-13,2.02000,2.02000,1.90000,1.94000,1.94000,-4.43%,559372 +2016-06-14,2.02000,2.06000,1.92900,2.00000,2.00000,3.09%,173832 +2016-06-15,2.00000,2.09000,1.97000,2.07000,2.07000,3.50%,256274 +2016-06-16,2.05000,2.06000,2.00000,2.01000,2.01000,-2.90%,200839 +2016-06-17,2.03000,2.17000,2.02000,2.12000,2.12000,5.47%,406785 +2016-06-20,2.15000,2.18000,2.10000,2.14000,2.14000,0.94%,187776 +2016-06-21,2.13000,2.20000,2.10000,2.15000,2.15000,0.47%,268033 +2016-06-22,2.15000,2.18000,2.11000,2.13000,2.13000,-0.93%,145186 +2016-06-23,2.16000,2.30000,2.12000,2.28000,2.28000,7.04%,378362 +2016-06-24,2.08000,2.29000,2.05000,2.08000,2.08000,-8.77%,2879809 +2016-06-27,2.04000,2.09000,1.90000,1.91000,1.91000,-8.17%,602061 +2016-06-28,1.95000,2.00000,1.91000,1.95000,1.95000,2.09%,272535 +2016-06-29,1.99000,2.02000,1.89000,1.89000,1.89000,-3.08%,366302 +2016-06-30,1.93000,2.01000,1.91000,1.99000,1.99000,5.29%,325990 +2016-07-01,1.95000,2.00000,1.91000,1.96000,1.96000,-1.51%,295705 +2016-07-05,1.93000,1.96000,1.87000,1.90000,1.90000,-3.06%,287526 +2016-07-06,1.90000,1.94000,1.85000,1.89000,1.89000,-0.53%,187923 +2016-07-07,1.89000,1.95000,1.86000,1.89000,1.89000,,240616 +2016-07-08,1.89000,2.00000,1.89000,1.96000,1.96000,3.70%,328329 +2016-07-11,1.98000,2.14000,1.98000,2.06000,2.06000,5.10%,612639 +2016-07-12,2.09000,2.10000,1.97000,2.05000,2.05000,-0.49%,366484 +2016-07-13,2.04000,2.05000,1.93000,1.96000,1.96000,-4.39%,323924 +2016-07-14,1.97000,1.98900,1.90000,1.90000,1.90000,-3.06%,545709 +2016-07-15,1.87000,1.90000,1.86000,1.88000,1.88000,-1.05%,391406 +2016-07-18,1.87000,1.91000,1.87000,1.89000,1.89000,0.53%,278336 +2016-07-19,1.90000,1.90000,1.78000,1.82000,1.82000,-3.70%,532945 +2016-07-20,1.82000,1.87000,1.78000,1.84000,1.84000,1.10%,334872 +2016-07-21,1.86000,1.90000,1.84000,1.85000,1.85000,0.54%,265977 +2016-07-22,1.85000,1.88000,1.84000,1.85000,1.85000,,153369 +2016-07-25,1.85000,1.88000,1.76000,1.76000,1.76000,-4.86%,367703 +2016-07-26,1.76000,1.86000,1.76000,1.78000,1.78000,1.14%,188364 +2016-07-27,1.77000,1.90000,1.77000,1.81000,1.81000,1.69%,186084 +2016-07-28,1.82000,1.84000,1.79000,1.80000,1.80000,-0.55%,184428 +2016-07-29,1.80000,1.82800,1.77000,1.80000,1.80000,,144171 +2016-08-01,1.77000,1.85000,1.77000,1.81000,1.81000,0.56%,274070 +2016-08-02,1.81000,1.82000,1.78000,1.79000,1.79000,-1.10%,231602 +2016-08-03,1.77000,1.95000,1.75000,1.79000,1.79000,,290765 +2016-08-04,1.80000,1.83000,1.77000,1.80000,1.80000,0.56%,206107 +2016-08-05,1.81000,1.89000,1.81000,1.89000,1.89000,5.00%,318708 +2016-08-08,1.88000,1.94700,1.88000,1.92500,1.92500,1.85%,402986 +2016-08-09,1.94000,2.00000,1.93000,1.98000,1.98000,2.86%,223963 +2016-08-10,1.95000,2.00000,1.83000,1.83000,1.83000,-7.58%,530369 +2016-08-11,1.82000,1.87500,1.78000,1.78000,1.78000,-2.73%,248079 +2016-08-12,1.77000,1.80000,1.75000,1.78000,1.78000,,254340 +2016-08-15,1.81000,1.89000,1.81000,1.89000,1.89000,6.18%,283946 +2016-08-16,1.78000,1.89000,1.78000,1.82000,1.82000,-3.70%,171035 +2016-08-17,1.84000,1.85000,1.81000,1.83000,1.83000,0.55%,185893 +2016-08-18,1.84000,1.90000,1.81000,1.89000,1.89000,3.28%,243805 +2016-08-19,1.88000,1.99000,1.85000,1.95000,1.95000,3.17%,349857 +2016-08-22,1.94000,1.94000,1.87000,1.90000,1.90000,-2.56%,142980 +2016-08-23,1.89000,1.93000,1.88000,1.92000,1.92000,1.05%,167512 +2016-08-24,1.92000,1.96000,1.85000,1.87000,1.87000,-2.60%,179109 +2016-08-25,1.83000,1.87300,1.83000,1.84000,1.84000,-1.60%,121147 +2016-08-26,1.84000,1.87000,1.80000,1.81000,1.81000,-1.63%,146402 +2016-08-29,1.80000,1.86000,1.80000,1.84000,1.84000,1.66%,136935 +2016-08-30,1.86000,1.86000,1.80000,1.84000,1.84000,,167582 +2016-08-31,1.85000,1.85000,1.80000,1.82000,1.82000,-1.09%,103560 +2016-09-01,1.83000,1.83000,1.79000,1.82000,1.82000,,212417 +2016-09-02,1.83000,1.83000,1.79000,1.82000,1.82000,,85019 +2016-09-06,1.81000,1.86000,1.81000,1.85000,1.85000,1.65%,245768 +2016-09-07,1.82000,1.86000,1.81000,1.82000,1.82000,-1.62%,130150 +2016-09-08,1.82000,1.83000,1.78000,1.80000,1.80000,-1.10%,231466 +2016-09-09,1.81000,1.82000,1.77500,1.80000,1.80000,,145691 +2016-09-12,1.81000,1.81000,1.75000,1.80000,1.80000,,193095 +2016-09-13,1.80000,1.81000,1.75000,1.75000,1.75000,-2.78%,158538 +2016-09-14,1.86000,1.86000,1.68000,1.70000,1.70000,-2.86%,300850 +2016-09-15,1.68000,1.74000,1.66000,1.67000,1.67000,-1.76%,309205 +2016-09-16,1.66000,1.66000,1.28000,1.44000,1.44000,-13.77%,1083120 +2016-09-19,1.47000,1.53000,1.46000,1.48000,1.48000,2.78%,308113 +2016-09-20,1.52000,1.52000,1.40000,1.40000,1.40000,-5.41%,254635 +2016-09-21,1.42000,1.49000,1.37000,1.48000,1.48000,5.71%,433424 +2016-09-22,1.50000,1.72000,1.49600,1.67000,1.67000,12.84%,494339 +2016-09-23,1.17000,1.26000,1.16000,1.20000,1.20000,-28.14%,8098731 +2016-09-26,1.22000,1.25000,1.19000,1.20000,1.20000,,1774610 +2016-09-27,1.20000,1.23000,1.18000,1.20000,1.20000,,1146968 +2016-09-28,1.21000,1.21000,1.19000,1.19000,1.19000,-0.83%,843850 +2016-09-29,1.20000,1.25000,1.19000,1.20000,1.20000,0.84%,2276501 +2016-09-30,1.20000,1.20000,1.17000,1.18000,1.18000,-1.67%,526726 +2016-10-03,1.19000,1.20000,1.19000,1.19000,1.19000,0.85%,602007 +2016-10-04,1.20000,1.22000,1.18000,1.20000,1.20000,0.84%,784957 +2016-10-05,1.19000,1.22000,1.18000,1.19000,1.19000,-0.83%,654081 +2016-10-06,1.20000,1.22000,1.19000,1.21000,1.21000,1.68%,668125 +2016-10-07,1.22000,1.22000,1.16000,1.16000,1.16000,-4.13%,990928 +2016-10-10,1.19000,1.19000,1.04000,1.06000,1.06000,-8.62%,1628526 +2016-10-11,1.02000,1.14000,1.02000,1.07000,1.07000,0.94%,1017183 +2016-10-12,1.10000,1.10000,1.02000,1.09000,1.09000,1.87%,659948 +2016-10-13,1.10000,1.11000,1.07000,1.10000,1.10000,0.92%,294361 +2016-10-14,1.12000,1.16000,1.09000,1.14000,1.14000,3.64%,1286588 +2016-10-17,1.16000,1.16000,1.13000,1.15000,1.15000,0.88%,517418 +2016-10-18,1.15000,1.18000,1.13000,1.13000,1.13000,-1.74%,694516 +2016-10-19,1.13000,1.13000,1.11000,1.12000,1.12000,-0.88%,472978 +2016-10-20,1.14000,1.20000,1.10000,1.15000,1.15000,2.68%,609726 +2016-10-21,1.17000,1.22000,1.15000,1.16000,1.16000,0.87%,756733 +2016-10-24,1.22000,1.22000,1.13000,1.14000,1.14000,-1.72%,909988 +2016-10-25,1.13000,1.17000,1.10000,1.11000,1.11000,-2.63%,625860 +2016-10-26,1.12000,1.12000,1.03000,1.06000,1.06000,-4.50%,804642 +2016-10-27,1.05000,1.09000,1.02000,1.09000,1.09000,2.83%,646787 +2016-10-28,1.09000,1.12000,1.03000,1.07000,1.07000,-1.83%,916759 +2016-10-31,1.07000,1.07500,0.98000,1.00000,1.00000,-6.54%,983534 +2016-11-01,0.99000,1.03000,0.98600,1.01000,1.01000,1.00%,594954 +2016-11-02,1.10000,1.24000,1.06000,1.17000,1.17000,15.84%,2568180 +2016-11-03,1.21000,1.21000,1.16000,1.20000,1.20000,2.56%,869065 +2016-11-04,1.19000,1.20000,1.10000,1.17000,1.17000,-2.50%,582089 +2016-11-07,1.20000,1.23000,1.14000,1.16000,1.16000,-0.85%,946414 +2016-11-08,1.20000,1.20000,1.13000,1.20000,1.20000,3.45%,615152 +2016-11-09,1.04000,1.15000,1.03000,1.11000,1.11000,-7.50%,760162 +2016-11-10,1.09000,1.13000,1.08000,1.12000,1.12000,0.90%,361459 +2016-11-11,1.09000,1.18000,1.07000,1.14000,1.14000,1.79%,352501 +2016-11-14,1.17000,1.20000,1.12000,1.14000,1.14000,,458784 +2016-11-15,1.15000,1.17000,1.05000,1.05000,1.05000,-7.89%,901380 +2016-11-16,1.05000,1.14000,1.05000,1.11000,1.11000,5.71%,332805 +2016-11-17,1.11000,1.15000,1.11000,1.13000,1.13000,1.80%,222268 +2016-11-18,1.10000,1.13000,1.09000,1.10000,1.10000,-2.65%,215615 +2016-11-21,1.10000,1.12000,1.07000,1.08000,1.08000,-1.82%,442338 +2016-11-22,1.07000,1.15000,1.07000,1.09000,1.09000,0.93%,266147 +2016-11-23,1.11000,1.15000,1.10000,1.14000,1.14000,4.59%,378214 +2016-11-25,1.14000,1.14000,1.10000,1.14000,1.14000,,156695 +2016-11-28,1.10000,1.13000,1.10000,1.13000,1.13000,-0.88%,131843 +2016-11-29,1.11000,1.13000,1.10000,1.12000,1.12000,-0.88%,196333 +2016-11-30,1.12000,1.13000,1.09000,1.12000,1.12000,,199908 +2016-12-01,1.12000,1.12000,1.09300,1.11000,1.11000,-0.89%,385570 +2016-12-02,1.11000,1.15000,1.09000,1.14000,1.14000,2.70%,349813 +2016-12-05,1.15000,1.16000,1.10000,1.15000,1.15000,0.88%,609188 +2016-12-06,1.25000,1.50000,1.25000,1.37000,1.37000,19.13%,5971347 +2016-12-07,1.48000,1.48000,1.30000,1.32000,1.32000,-3.65%,1173092 +2016-12-08,1.31000,1.37000,1.25000,1.34000,1.34000,1.52%,642828 +2016-12-09,1.36000,1.36300,1.28000,1.32000,1.32000,-1.49%,315501 +2016-12-12,1.30000,1.32000,1.25000,1.25000,1.25000,-5.30%,424347 +2016-12-13,1.30000,1.30000,1.25000,1.28000,1.28000,2.40%,373294 +2016-12-14,1.28000,1.31000,1.20000,1.20000,1.20000,-6.25%,400366 +2016-12-15,1.22000,1.22000,1.15000,1.18000,1.18000,-1.67%,453363 +2016-12-16,1.16000,1.26000,1.16000,1.24000,1.24000,5.08%,425491 +2016-12-19,1.22000,1.31000,1.22000,1.30000,1.30000,4.84%,315605 +2016-12-20,1.33000,1.33000,1.27000,1.27000,1.27000,-2.31%,412803 +2016-12-21,1.26000,1.29000,1.21000,1.21000,1.21000,-4.72%,362892 +2016-12-22,1.23000,1.25000,1.20000,1.23000,1.23000,1.65%,240616 +2016-12-23,1.17000,1.22000,1.09000,1.13000,1.13000,-8.13%,1607181 +2016-12-27,1.10000,1.13000,1.05000,1.06000,1.06000,-6.19%,797933 +2016-12-28,1.05000,1.06000,0.95000,0.98010,0.98010,-7.54%,2352253 +2016-12-29,0.95930,0.99490,0.95000,0.97000,0.97000,-1.03%,828389 +2016-12-30,0.97000,1.02000,0.97000,1.01000,1.01000,4.12%,600629 +2017-01-03,1.02000,1.05000,1.01000,1.05000,1.05000,3.96%,445861 +2017-01-04,1.09000,1.15000,1.05000,1.15000,1.15000,9.52%,903137 +2017-01-05,1.19000,1.19000,1.11000,1.12000,1.12000,-2.61%,308693 +2017-01-06,1.12000,1.14000,1.08000,1.11000,1.11000,-0.89%,259696 +2017-01-09,1.10000,1.11000,1.08000,1.11000,1.11000,,180762 +2017-01-10,1.09000,1.13000,1.09000,1.13000,1.13000,1.80%,378413 +2017-01-11,1.35000,1.45000,1.28000,1.44000,1.44000,27.43%,3789179 +2017-01-12,1.44000,1.44000,1.30000,1.36000,1.36000,-5.56%,1082704 +2017-01-13,1.36000,1.69000,1.33200,1.54000,1.54000,13.24%,2873947 +2017-01-17,1.56000,1.85000,1.50000,1.65000,1.65000,7.14%,3091296 +2017-01-18,1.68000,1.99000,1.66000,1.89000,1.89000,14.55%,2999513 +2017-01-19,1.93000,1.99000,1.60000,1.78000,1.78000,-5.82%,2147940 +2017-01-20,1.76000,1.90000,1.70000,1.85000,1.85000,3.93%,693447 +2017-01-23,1.88000,1.90000,1.68000,1.70000,1.70000,-8.11%,1030125 +2017-01-24,1.69000,1.70000,1.59000,1.66000,1.66000,-2.35%,894293 +2017-01-25,1.66000,1.76000,1.66000,1.71000,1.71000,3.01%,852088 +2017-01-26,1.68000,1.71000,1.61000,1.64000,1.64000,-4.09%,568760 +2017-01-27,1.60000,1.67500,1.56000,1.60000,1.60000,-2.44%,671472 +2017-01-30,1.57000,1.60000,1.45000,1.49000,1.49000,-6.88%,818526 +2017-01-31,1.45000,1.54000,1.45000,1.49000,1.49000,,1340052 +2017-02-01,1.50000,1.54000,1.46000,1.51000,1.51000,1.34%,394384 +2017-02-02,1.50000,1.53000,1.45000,1.47000,1.47000,-2.65%,310120 +2017-02-03,1.44000,1.47000,1.43000,1.43000,1.43000,-2.72%,713013 +2017-02-06,1.39000,1.43000,1.38000,1.42000,1.42000,-0.70%,400337 +2017-02-07,1.40000,1.47000,1.40000,1.45000,1.45000,2.11%,523512 +2017-02-08,1.42000,1.59000,1.41000,1.54000,1.54000,6.21%,1238733 +2017-02-09,1.56000,1.65000,1.55000,1.56000,1.56000,1.30%,1104388 +2017-02-10,1.58000,1.63000,1.55000,1.56000,1.56000,,1270843 +2017-02-13,1.56000,1.59000,1.47000,1.51000,1.51000,-3.21%,826343 +2017-02-14,1.52000,1.53000,1.47000,1.50000,1.50000,-0.66%,772065 +2017-02-15,1.52000,1.61000,1.52000,1.60000,1.60000,6.67%,1097422 +2017-02-16,1.61000,1.63000,1.54000,1.61000,1.61000,0.63%,950768 +2017-02-17,1.65000,1.67000,1.59000,1.64000,1.64000,1.86%,1206476 +2017-02-21,1.69000,1.73000,1.65000,1.69000,1.69000,3.05%,1602298 +2017-02-22,1.70000,1.72000,1.61000,1.61000,1.61000,-4.73%,989992 +2017-02-23,1.61000,1.69000,1.61000,1.69000,1.69000,4.97%,485125 +2017-02-24,1.69000,1.89000,1.65000,1.86000,1.86000,10.06%,1468394 +2017-02-27,1.90000,2.03000,1.83000,1.90000,1.90000,2.15%,1593628 +2017-02-28,1.85000,1.91000,1.73000,1.79000,1.79000,-5.79%,1316418 +2017-03-01,1.55000,1.68000,1.50000,1.61000,1.61000,-10.06%,4192143 +2017-03-02,1.59000,1.61000,1.49000,1.53000,1.53000,-4.97%,979993 +2017-03-03,1.55000,1.56000,1.45000,1.47000,1.47000,-3.92%,846304 +2017-03-06,1.45000,1.48000,1.33000,1.36000,1.36000,-7.48%,1349925 +2017-03-07,1.33000,1.35000,1.27000,1.28000,1.28000,-5.88%,926189 +2017-03-08,1.26000,1.33000,1.21000,1.22000,1.22000,-4.69%,851446 +2017-03-09,1.23000,1.26000,1.14000,1.14000,1.14000,-6.56%,1341824 +2017-03-10,1.14000,1.35000,1.14000,1.33000,1.33000,16.67%,1642439 +2017-03-13,1.34000,1.35000,1.22000,1.23000,1.23000,-7.52%,638977 +2017-03-14,1.22000,1.34000,1.20000,1.28000,1.28000,4.07%,627260 +2017-03-15,1.27000,1.37000,1.25000,1.37000,1.37000,7.03%,629809 +2017-03-16,1.38000,1.40000,1.34000,1.37000,1.37000,,425645 +2017-03-17,1.38000,1.40000,1.35000,1.40000,1.40000,2.19%,527420 +2017-03-20,1.39000,1.39000,1.32000,1.34000,1.34000,-4.29%,543894 +2017-03-21,1.36000,1.36000,1.25000,1.25000,1.25000,-6.72%,679873 +2017-03-22,1.25000,1.26000,1.20000,1.24000,1.24000,-0.80%,1151133 +2017-03-23,1.24000,1.27000,1.22000,1.24000,1.24000,,510798 +2017-03-24,1.23000,1.27000,1.22000,1.24000,1.24000,,391881 +2017-03-27,1.25000,1.28000,1.24000,1.24000,1.24000,,482576 +2017-03-28,1.25000,1.26000,1.21000,1.25000,1.25000,0.81%,357741 +2017-03-29,1.25000,1.30000,1.25000,1.30000,1.30000,4.00%,384184 +2017-03-30,1.29000,1.37000,1.29000,1.35000,1.35000,3.85%,408088 +2017-03-31,1.36000,1.39000,1.32000,1.37000,1.37000,1.48%,504042 +2017-04-03,1.39000,1.40000,1.36000,1.37000,1.37000,,241924 +2017-04-04,1.38000,1.40000,1.35000,1.40000,1.40000,2.19%,235275 +2017-04-05,1.40000,1.40000,1.28000,1.29000,1.29000,-7.86%,275422 +2017-04-06,1.30000,1.37000,1.27000,1.35000,1.35000,4.65%,343984 +2017-04-07,1.35000,1.37000,1.30000,1.36000,1.36000,0.74%,249002 +2017-04-10,1.35000,1.38000,1.33000,1.35000,1.35000,-0.74%,301453 +2017-04-11,1.34000,1.41000,1.30000,1.34000,1.34000,-0.74%,468777 +2017-04-12,1.39000,1.39000,1.32000,1.34000,1.34000,,357501 +2017-04-13,1.34000,1.36000,1.30000,1.31000,1.31000,-2.24%,252864 +2017-04-17,1.30000,1.37000,1.29000,1.31000,1.31000,,440223 +2017-04-18,1.32000,1.32000,1.21000,1.26000,1.26000,-3.82%,597650 +2017-04-19,1.26000,1.30000,1.18000,1.19000,1.19000,-5.56%,723204 +2017-04-20,1.20000,1.25000,1.16000,1.18000,1.18000,-0.84%,801619 +2017-04-21,1.19000,1.24000,1.17000,1.23000,1.23000,4.24%,486891 +2017-04-24,1.25000,1.28000,1.23000,1.28000,1.28000,4.07%,290141 +2017-04-25,1.28000,1.30000,1.25000,1.29000,1.29000,0.78%,333190 +2017-04-26,1.27000,1.29000,1.25000,1.27000,1.27000,-1.55%,213799 +2017-04-27,1.26000,1.27000,1.23000,1.24000,1.24000,-2.36%,222786 +2017-04-28,1.22000,1.24000,1.19000,1.19000,1.19000,-4.03%,568744 +2017-05-01,1.19000,1.22000,1.18000,1.20000,1.20000,0.84%,213554 +2017-05-02,1.20000,1.24000,1.10000,1.23000,1.23000,2.50%,799483 +2017-05-03,1.22000,1.25000,1.14000,1.16000,1.16000,-5.69%,684645 +2017-05-04,1.20000,1.21000,1.12000,1.12000,1.12000,-3.45%,582572 +2017-05-05,1.14000,1.16000,1.11000,1.16000,1.16000,3.57%,481346 +2017-05-08,1.19000,1.19000,1.12000,1.17000,1.17000,0.86%,360396 +2017-05-09,1.17000,1.18000,1.13000,1.15000,1.15000,-1.71%,575263 +2017-05-10,1.05000,1.15000,1.05000,1.06000,1.06000,-7.83%,1299824 +2017-05-11,1.07000,1.08000,0.92000,0.92000,0.92000,-13.21%,1938248 +2017-05-12,0.90000,0.93000,0.80000,0.83000,0.83000,-9.78%,2505168 +2017-05-15,0.82000,0.86000,0.75000,0.77000,0.77000,-7.23%,2979741 +2017-05-16,0.76000,0.80000,0.73000,0.77000,0.77000,,1354712 +2017-05-17,0.76000,0.77000,0.71000,0.71000,0.71000,-7.79%,1110042 +2017-05-18,0.70000,0.71000,0.65000,0.70000,0.70000,-1.41%,754514 +2017-05-19,0.71000,0.74000,0.71000,0.72000,0.72000,2.86%,924899 +2017-05-22,0.74000,0.80000,0.73000,0.78000,0.78000,8.33%,2211711 +2017-05-23,0.80000,0.87000,0.75000,0.77000,0.77000,-1.28%,1431392 +2017-05-24,0.77000,0.77000,0.70000,0.73000,0.73000,-5.19%,491529 +2017-05-25,0.74000,0.74000,0.71000,0.73000,0.73000,,340115 +2017-05-26,0.72000,0.74000,0.70000,0.72000,0.72000,-1.37%,414922 +2017-05-30,0.70000,0.75000,0.70000,0.75000,0.75000,4.17%,726878 +2017-05-31,0.75000,0.79000,0.74000,0.76000,0.76000,1.33%,994089 +2017-06-01,0.76000,0.78000,0.76000,0.78000,0.78000,2.63%,491988 +2017-06-02,0.78000,0.83000,0.78000,0.82000,0.82000,5.13%,838740 +2017-06-05,0.83000,0.85000,0.77000,0.78000,0.78000,-4.88%,691446 +2017-06-06,0.77000,0.80000,0.75000,0.76000,0.76000,-2.56%,421682 +2017-06-07,0.76000,0.82000,0.76000,0.77000,0.77000,1.32%,559773 +2017-06-08,0.78000,0.80000,0.77000,0.79000,0.79000,2.60%,399995 +2017-06-09,0.79000,0.81000,0.77000,0.78000,0.78000,-1.27%,347144 +2017-06-12,0.79000,0.80000,0.77000,0.77000,0.77000,-1.28%,221512 +2017-06-13,0.78000,0.83000,0.76000,0.82000,0.82000,6.49%,604180 +2017-06-14,0.82000,0.83000,0.78000,0.80000,0.80000,-2.44%,766830 +2017-06-15,0.78000,0.82000,0.78000,0.79000,0.79000,-1.25%,541021 +2017-06-16,0.80000,0.81000,0.77000,0.77000,0.77000,-2.53%,883669 +2017-06-19,0.84000,0.84000,0.77000,0.80000,0.80000,3.90%,472371 +2017-06-20,0.92000,0.92000,0.80000,0.84000,0.84000,5.00%,2122607 +2017-06-21,0.83000,0.84000,0.80000,0.83000,0.83000,-1.19%,689221 +2017-06-22,0.82000,0.87000,0.81000,0.87000,0.87000,4.82%,952213 +2017-06-23,0.87000,0.89000,0.83000,0.89000,0.89000,2.30%,526951 +2017-06-26,0.88000,0.88000,0.85000,0.85000,0.85000,-4.49%,545365 +2017-06-27,0.85000,0.87000,0.83000,0.85000,0.85000,,676525 +2017-06-28,0.83000,0.87000,0.76000,0.87000,0.87000,2.35%,754568 +2017-06-29,0.85000,0.87000,0.82000,0.85000,0.85000,-2.30%,262987 +2017-06-30,0.85000,0.87000,0.83000,0.87000,0.87000,2.35%,434873 +2017-07-03,0.87000,0.87000,0.85000,0.86000,0.86000,-1.15%,95711 +2017-07-05,0.86000,0.86000,0.81000,0.82000,0.82000,-4.65%,290729 +2017-07-06,0.80000,0.84490,0.80000,0.82210,0.82210,0.26%,270619 +2017-07-07,0.85000,0.85000,0.78000,0.80000,0.80000,-2.69%,326503 +2017-07-10,0.79000,0.84000,0.79000,0.83000,0.83000,3.75%,380738 +2017-07-11,0.82000,0.85000,0.78000,0.79000,0.79000,-4.82%,864362 +2017-07-12,0.83000,0.83000,0.80000,0.82000,0.82000,3.80%,573196 +2017-07-13,0.81000,0.82000,0.79000,0.81020,0.81020,-1.20%,380946 +2017-07-14,0.82000,0.83000,0.81000,0.82000,0.82000,1.21%,537433 +2017-07-17,0.83000,0.84000,0.79000,0.80000,0.80000,-2.44%,655982 +2017-07-18,0.79070,0.81890,0.79020,0.80000,0.80000,,431408 +2017-07-19,0.80000,0.82000,0.79000,0.80000,0.80000,,690193 +2017-07-20,0.80000,0.85000,0.80000,0.84000,0.84000,5.00%,2153779 +2017-07-21,0.85000,0.90000,0.83000,0.86000,0.86000,2.38%,1229286 +2017-07-24,0.87000,0.90000,0.86000,0.89000,0.89000,3.49%,1026454 +2017-07-25,0.90000,1.02000,0.90000,0.99000,0.99000,11.24%,2112962 +2017-07-26,1.03000,1.07000,0.96000,1.01000,1.01000,2.02%,1175530 +2017-07-27,1.00000,1.02000,0.93000,0.95000,0.95000,-5.94%,638493 +2017-07-28,0.96000,0.98000,0.92000,0.96000,0.96000,1.05%,357261 +2017-07-31,0.96000,0.98000,0.92000,0.94000,0.94000,-2.08%,316571 +2017-08-01,0.93000,0.98000,0.91000,0.96000,0.96000,2.13%,467250 +2017-08-02,0.98000,0.98000,0.93000,0.94000,0.94000,-2.08%,435420 +2017-08-03,0.94000,0.99000,0.93000,0.94000,0.94000,,626564 +2017-08-04,0.95000,0.96000,0.93000,0.93000,0.93000,-1.06%,472095 +2017-08-07,0.93000,0.96000,0.87000,0.87000,0.87000,-6.45%,681499 +2017-08-08,0.90000,0.94000,0.87000,0.89000,0.89000,2.30%,982918 +2017-08-09,0.95000,1.12000,0.90000,0.93000,0.93000,4.49%,3800934 +2017-08-10,0.93000,0.97000,0.82000,0.83000,0.83000,-10.75%,1100206 +2017-08-11,0.83000,0.85000,0.81000,0.82000,0.82000,-1.20%,918798 +2017-08-14,0.81000,0.84000,0.81000,0.82000,0.82000,,581193 +2017-08-15,0.83000,0.84000,0.78000,0.78000,0.78000,-4.88%,602797 +2017-08-16,0.77000,0.84000,0.76000,0.82000,0.82000,5.13%,661881 +2017-08-17,0.80000,0.85000,0.80000,0.82000,0.82000,,487000 +2017-08-18,0.84000,0.90000,0.80000,0.87000,0.87000,6.10%,1013719 +2017-08-21,0.88000,0.88000,0.84000,0.84000,0.84000,-3.45%,307179 +2017-08-22,0.85000,0.87000,0.83000,0.84000,0.84000,,254041 +2017-08-23,0.83000,0.87000,0.83000,0.86000,0.86000,2.38%,276638 +2017-08-24,0.87000,0.94000,0.86000,0.91000,0.91000,5.81%,734652 +2017-08-25,0.91000,0.94000,0.90000,0.94000,0.94000,3.30%,194874 +2017-08-28,0.93000,0.94000,0.89000,0.92000,0.92000,-2.13%,398730 +2017-08-29,0.89000,0.93000,0.89000,0.91740,0.91740,-0.28%,273400 +2017-08-30,0.92000,0.95000,0.91000,0.95000,0.95000,3.55%,375867 +2017-08-31,0.95000,0.95000,0.92000,0.92000,0.92000,-3.16%,237069 +2017-09-01,0.91000,0.99000,0.91000,0.98000,0.98000,6.52%,519444 +2017-09-05,1.00000,1.09000,0.99030,1.09000,1.09000,11.22%,989023 +2017-09-06,1.14000,1.14000,1.05000,1.11000,1.11000,1.83%,763434 +2017-09-07,1.11000,1.32000,1.11000,1.30000,1.30000,17.12%,2058033 +2017-09-08,1.30000,1.31000,1.23000,1.30000,1.30000,,949788 +2017-09-11,1.29000,1.30000,1.17000,1.25000,1.25000,-3.85%,584465 +2017-09-12,1.23000,1.30000,1.21000,1.21000,1.21000,-3.20%,536217 +2017-09-13,1.21000,1.35000,1.21000,1.29000,1.29000,6.61%,905805 +2017-09-14,1.28000,1.34000,1.27000,1.30000,1.30000,0.78%,342475 +2017-09-15,1.30000,1.53000,1.30000,1.53000,1.53000,17.69%,2555080 +2017-09-18,1.58000,1.65000,1.42000,1.51000,1.51000,-1.31%,1671783 +2017-09-19,1.50000,1.53000,1.37000,1.51000,1.51000,,711877 +2017-09-20,1.51000,1.67000,1.47000,1.52000,1.52000,0.66%,1243039 +2017-09-21,1.53000,1.53000,1.40000,1.41000,1.41000,-7.24%,668356 +2017-09-22,1.43000,1.49000,1.32000,1.41000,1.41000,,1191270 +2017-09-25,1.38000,1.45000,1.29000,1.36000,1.36000,-3.55%,819457 +2017-09-26,1.34000,1.39000,1.32000,1.37000,1.37000,0.74%,270497 +2017-09-27,1.37000,1.50000,1.35000,1.45000,1.45000,5.84%,411111 +2017-09-28,1.45000,1.56000,1.41000,1.51000,1.51000,4.14%,452841 +2017-09-29,1.49000,1.58000,1.47000,1.52000,1.52000,0.66%,350778 +2017-10-02,1.53000,1.57000,1.48000,1.53000,1.53000,0.66%,249265 +2017-10-03,1.53000,1.63000,1.53000,1.59000,1.59000,3.92%,1181578 +2017-10-04,1.60000,1.61000,1.52000,1.52000,1.52000,-4.40%,387850 +2017-10-05,1.50000,1.55000,1.43000,1.53000,1.53000,0.66%,485352 +2017-10-06,1.51000,1.53000,1.45000,1.49000,1.49000,-2.61%,281611 +2017-10-09,1.50000,1.51000,1.43000,1.43000,1.43000,-4.03%,529187 +2017-10-10,1.41000,1.43000,1.33000,1.38000,1.38000,-3.50%,1004379 +2017-10-11,1.37000,1.43000,1.36000,1.40000,1.40000,1.45%,276367 +2017-10-12,1.40000,1.50000,1.38000,1.41000,1.41000,0.71%,532453 +2017-10-13,1.40000,1.43000,1.35000,1.39000,1.39000,-1.42%,311122 +2017-10-16,1.40000,1.44000,1.38000,1.41000,1.41000,1.44%,248841 +2017-10-17,1.43000,1.43000,1.33000,1.37000,1.37000,-2.84%,492486 +2017-10-18,1.38000,1.39000,1.25000,1.26000,1.26000,-8.03%,602610 +2017-10-19,1.28000,1.29000,1.24000,1.29000,1.29000,2.38%,375826 +2017-10-20,1.29000,1.37000,1.29000,1.37000,1.37000,6.20%,310761 +2017-10-23,1.37000,1.38000,1.30000,1.32000,1.32000,-3.65%,245503 +2017-10-24,1.33000,1.42000,1.32000,1.33000,1.33000,0.76%,657966 +2017-10-25,1.32000,1.37000,1.26000,1.27000,1.27000,-4.51%,300052 +2017-10-26,1.28000,1.32000,1.28000,1.32000,1.32000,3.94%,117972 +2017-10-27,1.32000,1.41000,1.32000,1.36000,1.36000,3.03%,598152 +2017-10-30,1.42000,1.50000,1.40000,1.49000,1.49000,9.56%,951943 +2017-10-31,1.50000,1.55000,1.45000,1.53000,1.53000,2.68%,519141 +2017-11-01,1.53000,1.53000,1.38000,1.40000,1.40000,-8.50%,406058 +2017-11-02,1.40000,1.47000,1.37000,1.45000,1.45000,3.57%,390300 +2017-11-03,1.44000,1.50000,1.40000,1.48000,1.48000,2.07%,292507 +2017-11-06,1.50000,1.53000,1.47000,1.49000,1.49000,0.68%,532045 +2017-11-07,1.51000,1.52000,1.41000,1.46000,1.46000,-2.01%,815680 +2017-11-08,1.61000,1.82000,1.56000,1.75000,1.75000,19.86%,3199439 +2017-11-09,1.69000,1.87000,1.69000,1.83000,1.83000,4.57%,1379394 +2017-11-10,1.84000,2.10000,1.81000,1.97000,1.97000,7.65%,1900237 +2017-11-13,1.98000,2.36000,1.96000,2.32000,2.32000,17.77%,2162253 +2017-11-14,2.32000,2.44000,2.28000,2.37000,2.37000,2.16%,1055950 +2017-11-15,2.37000,2.72000,2.31000,2.61000,2.61000,10.13%,1908771 +2017-11-16,2.60000,2.98000,2.32000,2.78000,2.78000,6.51%,2203472 +2017-11-17,2.80000,3.19000,2.76000,2.77000,2.77000,-0.36%,2956958 +2017-11-20,2.83000,2.87000,2.27000,2.56000,2.56000,-7.58%,1621105 +2017-11-21,2.57000,2.81000,2.56000,2.78000,2.78000,8.59%,1041521 +2017-11-22,2.82000,2.97000,2.73000,2.81000,2.81000,1.08%,842456 +2017-11-24,2.85000,2.85000,2.63000,2.66000,2.66000,-5.34%,530449 +2017-11-27,2.72000,3.03000,2.70000,3.00000,3.00000,12.78%,2479153 +2017-11-28,3.01000,3.27000,2.85000,3.14000,3.14000,4.67%,1763842 +2017-11-29,3.10000,3.45000,2.82500,2.87000,2.87000,-8.60%,3170067 +2017-11-30,2.89000,3.18000,2.85000,2.90000,2.90000,1.05%,1482451 +2017-12-01,2.88000,3.01000,2.81000,2.90000,2.90000,,976940 +2017-12-04,2.94000,3.00000,2.55000,2.65000,2.65000,-8.62%,1430872 +2017-12-05,2.65000,2.87900,2.65000,2.76000,2.76000,4.15%,811091 +2017-12-06,2.73000,2.87000,2.69500,2.70000,2.70000,-2.17%,666555 +2017-12-07,2.72000,2.93000,2.72000,2.80000,2.80000,3.70%,1100045 +2017-12-08,2.84000,2.84000,2.72000,2.77000,2.77000,-1.07%,407815 +2017-12-11,2.78000,2.85000,2.68000,2.70000,2.70000,-2.53%,671264 +2017-12-12,2.71000,2.77000,2.67000,2.72000,2.72000,0.74%,604270 +2017-12-13,2.70000,2.73000,2.65000,2.66000,2.66000,-2.21%,810503 +2017-12-14,2.68000,2.75000,2.66000,2.70000,2.70000,1.50%,528624 +2017-12-15,2.70000,2.88000,2.67000,2.80000,2.80000,3.70%,807725 +2017-12-18,2.82000,2.87000,2.55000,2.56000,2.56000,-8.57%,1245342 +2017-12-19,2.56000,2.64400,2.45000,2.47000,2.47000,-3.52%,1128375 +2017-12-20,2.47000,2.61000,2.45000,2.52000,2.52000,2.02%,719686 +2017-12-21,2.50000,2.57000,2.46500,2.55000,2.55000,1.19%,616537 +2017-12-22,2.60000,2.62000,2.51000,2.53000,2.53000,-0.78%,457897 +2017-12-26,2.47000,2.50000,2.39000,2.42000,2.42000,-4.35%,741490 +2017-12-27,2.43000,2.52900,2.42000,2.45000,2.45000,1.24%,224839 +2017-12-28,2.46000,2.51000,2.39600,2.49000,2.49000,1.63%,507996 +2017-12-29,2.49000,2.50000,2.33000,2.41000,2.41000,-3.21%,474307 +2018-01-02,2.39000,2.66000,2.38000,2.60000,2.60000,7.88%,852719 +2018-01-03,2.62000,2.64000,2.55000,2.58000,2.58000,-0.77%,434124 +2018-01-04,2.62000,2.62000,2.43000,2.50000,2.50000,-3.10%,547460 +2018-01-05,2.52000,2.53000,2.42000,2.47000,2.47000,-1.20%,512081 +2018-01-08,2.46000,2.48700,2.34000,2.41000,2.41000,-2.43%,953048 +2018-01-09,2.40000,2.45000,2.35000,2.38000,2.38000,-1.24%,947963 +2018-01-10,2.38000,2.38000,2.23000,2.26000,2.26000,-5.04%,752881 +2018-01-11,2.23000,2.43000,2.15000,2.40000,2.40000,6.19%,1242849 +2018-01-12,2.40000,2.40000,2.17000,2.24000,2.24000,-6.67%,810846 +2018-01-16,2.21000,2.23000,2.00000,2.09000,2.09000,-6.70%,1372849 +2018-01-17,2.07000,2.15000,2.06000,2.10000,2.10000,0.48%,410222 +2018-01-18,2.08000,2.09000,1.94000,1.94000,1.94000,-7.62%,877270 +2018-01-19,1.93000,1.97000,1.83000,1.95000,1.95000,0.52%,1313389 +2018-01-22,1.90000,2.07000,1.87000,1.97000,1.97000,1.03%,854514 +2018-01-23,2.07000,2.30000,2.06000,2.06000,2.06000,4.57%,1892846 +2018-01-24,2.10000,2.10000,1.95000,2.02000,2.02000,-1.94%,762920 +2018-01-25,2.03000,2.11000,1.99100,2.09000,2.09000,3.47%,482193 +2018-01-26,2.10000,2.23000,2.10000,2.14000,2.14000,2.39%,1041981 +2018-01-29,2.14000,2.15500,1.95000,2.03000,2.03000,-5.14%,716927 +2018-01-30,2.03000,2.06000,1.95000,2.03000,2.03000,,383747 +2018-01-31,2.05000,2.20000,2.04200,2.20000,2.20000,8.37%,635919 +2018-02-01,2.18000,2.18000,2.07000,2.17000,2.17000,-1.36%,546436 +2018-02-02,2.16000,2.17000,2.01000,2.07000,2.07000,-4.61%,563201 +2018-02-05,2.00000,2.41500,2.00000,2.30000,2.30000,11.11%,2052543 +2018-02-06,2.21000,2.37000,2.20000,2.31000,2.31000,0.43%,975886 +2018-02-07,2.33000,2.54000,2.26000,2.53000,2.53000,9.52%,1062580 +2018-02-08,2.52000,2.59000,2.26000,2.28000,2.28000,-9.88%,991120 +2018-02-09,2.30000,2.39000,2.10000,2.29000,2.29000,0.44%,1131976 +2018-02-12,2.32000,2.75000,2.32000,2.66000,2.66000,16.16%,1831957 +2018-02-13,2.64000,2.87000,2.55000,2.85000,2.85000,7.14%,1095774 +2018-02-14,2.83000,2.86000,2.66000,2.67000,2.67000,-6.32%,995763 +2018-02-15,2.73000,2.85000,2.65000,2.76000,2.76000,3.37%,1085853 +2018-02-16,2.75000,2.88000,2.67000,2.82000,2.82000,2.17%,877275 +2018-02-20,2.78000,2.80000,2.53000,2.55000,2.55000,-9.57%,1169032 +2018-02-21,2.58000,2.67000,2.57000,2.63000,2.63000,3.14%,720409 +2018-02-22,2.63000,2.63000,2.40000,2.43000,2.43000,-7.60%,742957 +2018-02-23,2.45000,2.48800,2.37300,2.47000,2.47000,1.65%,453527 +2018-02-26,2.50000,2.69000,2.40000,2.68000,2.68000,8.50%,850717 +2018-02-27,2.67000,2.91500,2.59000,2.79000,2.79000,4.10%,2673296 +2018-02-28,3.20000,3.45000,3.07000,3.32000,3.32000,19.00%,4829438 +2018-03-01,3.32000,3.49000,3.21000,3.31000,3.31000,-0.30%,3206427 +2018-03-02,3.27000,3.47700,3.14000,3.43000,3.43000,3.63%,2685441 +2018-03-05,3.45000,3.88000,3.31000,3.71000,3.71000,8.16%,3537016 +2018-03-06,3.77000,3.98000,3.70000,3.85000,3.85000,3.77%,2418123 +2018-03-07,3.82000,3.98000,3.71100,3.92000,3.92000,1.82%,1676692 +2018-03-08,3.95000,3.97000,3.62000,3.79000,3.79000,-3.32%,1562218 +2018-03-09,3.80000,3.90000,3.73000,3.87000,3.87000,2.11%,1226246 +2018-03-12,3.89000,4.25000,3.77000,4.05000,4.05000,4.65%,2481310 +2018-03-13,4.06000,4.14000,3.81000,3.98000,3.98000,-1.73%,1045470 +2018-03-14,3.98000,4.44000,3.96000,4.25000,4.25000,6.78%,2891862 +2018-03-15,4.28000,4.48000,4.13000,4.41000,4.41000,3.76%,1358537 +2018-03-16,4.42000,4.74000,4.38000,4.72000,4.72000,7.03%,3121694 +2018-03-19,4.70000,4.80000,4.60000,4.74000,4.74000,0.42%,1572105 +2018-03-20,4.76000,4.97100,4.72000,4.76000,4.76000,0.42%,2299690 +2018-03-21,4.80000,4.90000,4.52000,4.71000,4.71000,-1.05%,2366592 +2018-03-22,4.69000,4.90000,4.51100,4.73000,4.73000,0.42%,1949048 +2018-03-23,4.77000,4.97000,4.66000,4.83000,4.83000,2.11%,1296522 +2018-03-26,4.95000,4.97000,4.62000,4.92000,4.92000,1.86%,1891721 +2018-03-27,4.97000,5.58000,4.95000,5.08000,5.08000,3.25%,4005636 +2018-03-28,5.08000,5.27000,4.26000,4.59000,4.59000,-9.65%,3758238 +2018-03-29,4.59000,4.83000,4.51000,4.57000,4.57000,-0.44%,1656135 +2018-04-02,4.58000,4.65000,4.32000,4.51000,4.51000,-1.31%,1449290 +2018-04-03,4.51000,4.53000,3.81000,4.24000,4.24000,-5.99%,3199367 +2018-04-04,4.18000,4.49000,3.90000,4.42000,4.42000,4.25%,2375534 +2018-04-05,4.39000,4.52000,4.30000,4.36000,4.36000,-1.36%,1147901 +2018-04-06,4.34000,4.41000,4.10000,4.14000,4.14000,-5.05%,1583182 +2018-04-09,4.16000,4.31000,4.04000,4.15000,4.15000,0.24%,976329 +2018-04-10,4.18000,4.30000,3.91000,4.00000,4.00000,-3.61%,1250247 +2018-04-11,4.03000,4.12000,3.90000,3.96000,3.96000,-1.00%,940439 +2018-04-12,3.97000,4.26000,3.97000,4.07000,4.07000,2.78%,1070360 +2018-04-13,4.10000,4.12000,3.90000,3.94000,3.94000,-3.19%,1011728 +2018-04-16,4.00000,4.24000,3.95000,3.96000,3.96000,0.51%,1580483 +2018-04-17,3.99000,4.30000,3.99000,4.26000,4.26000,7.58%,1497134 +2018-04-18,4.27000,4.42000,4.18000,4.25000,4.25000,-0.23%,1066082 +2018-04-19,4.37000,4.71000,4.33000,4.58000,4.58000,7.76%,1799907 +2018-04-20,4.63000,4.91000,4.63000,4.91000,4.91000,7.21%,1942395 +2018-04-23,4.87000,5.20000,4.83000,4.96000,4.96000,1.02%,2907341 +2018-04-24,5.04000,5.12000,4.40000,4.46000,4.46000,-10.08%,2809289 +2018-04-25,4.41000,4.66000,4.31000,4.39000,4.39000,-1.57%,1189301 +2018-04-26,4.38000,4.51000,4.31000,4.38000,4.38000,-0.23%,1033946 +2018-04-27,4.41000,4.46000,4.21000,4.26000,4.26000,-2.74%,936937 +2018-04-30,4.30000,4.44000,4.02000,4.15000,4.15000,-2.58%,1528809 +2018-05-01,4.12000,4.18900,3.95000,4.06000,4.06000,-2.17%,1752104 +2018-05-02,4.30000,4.83900,4.21000,4.63000,4.63000,14.04%,3267013 +2018-05-03,4.63000,4.63000,4.32000,4.50000,4.50000,-2.81%,1925616 +2018-05-04,4.52000,4.56000,4.28000,4.30000,4.30000,-4.44%,1237090 +2018-05-07,4.36000,4.60000,4.32000,4.59000,4.59000,6.74%,1528639 +2018-05-08,4.59000,4.64100,4.39000,4.49000,4.49000,-2.18%,1214418 +2018-05-09,4.52000,4.72000,4.39000,4.68000,4.68000,4.23%,1490144 +2018-05-10,4.72000,5.41000,4.68000,5.21000,5.21000,11.32%,4707242 +2018-05-11,5.21000,5.21000,4.88000,5.09000,5.09000,-2.30%,1765348 +2018-05-14,5.15000,5.32800,5.13000,5.18000,5.18000,1.77%,1508681 +2018-05-15,5.15000,5.33000,5.15000,5.30000,5.30000,2.32%,1580922 +2018-05-16,5.41000,6.04000,5.32000,5.60000,5.60000,5.66%,5209221 +2018-05-17,5.70000,5.85000,5.35000,5.53000,5.53000,-1.25%,3105289 +2018-05-18,5.56000,5.57500,5.21000,5.34000,5.34000,-3.44%,1932308 +2018-05-21,5.49000,5.64000,5.42000,5.50000,5.50000,3.00%,1168325 +2018-05-22,5.48000,5.57000,5.32700,5.54000,5.54000,0.73%,1628537 +2018-05-23,5.54000,6.12000,5.54000,5.65000,5.65000,1.99%,3641012 +2018-05-24,5.70000,5.83000,5.54000,5.80000,5.80000,2.65%,2304129 +2018-05-25,5.77000,5.80000,5.52000,5.61000,5.61000,-3.28%,1785629 +2018-05-29,5.69000,5.90000,5.53000,5.85000,5.85000,4.28%,1813837 +2018-05-30,5.88000,6.30000,5.73000,6.23000,6.23000,6.50%,3743421 +2018-05-31,6.30000,6.37000,5.65500,5.73000,5.73000,-8.03%,3371729 +2018-06-01,5.85000,5.99000,5.71000,5.78000,5.78000,0.87%,2002443 +2018-06-04,5.82000,5.89000,5.00000,5.79000,5.79000,0.17%,4502862 +2018-06-05,5.81000,5.90000,5.42000,5.62000,5.62000,-2.94%,2460851 +2018-06-06,5.54000,5.61000,5.16000,5.30000,5.30000,-5.69%,2858459 +2018-06-07,5.24000,5.37000,5.08000,5.32000,5.32000,0.38%,2124361 +2018-06-08,5.33000,5.34000,5.02000,5.03000,5.03000,-5.45%,1711923 +2018-06-11,5.05000,5.17000,4.57100,4.62000,4.62000,-8.15%,4889926 +2018-06-12,4.58000,4.73500,4.42000,4.50000,4.50000,-2.60%,5323379 +2018-06-13,6.10000,6.23000,5.76000,5.98000,5.98000,32.89%,20283982 +2018-06-14,6.02000,6.54000,5.94100,6.44000,6.44000,7.69%,8567336 +2018-06-15,6.44000,6.47000,5.60000,5.69000,5.69000,-11.65%,8122508 +2018-06-18,5.73000,6.13600,5.62900,6.10000,6.10000,7.21%,3324655 +2018-06-19,5.96000,6.21000,5.93000,6.20000,6.20000,1.64%,3702547 +2018-06-20,6.27000,6.39000,6.15000,6.16000,6.16000,-0.65%,2415821 +2018-06-21,6.21000,6.32500,6.12000,6.22000,6.22000,0.97%,2759363 +2018-06-22,6.25000,6.80000,6.21000,6.62000,6.62000,6.43%,15059394 +2018-06-25,6.72000,6.99000,6.46000,6.98000,6.98000,5.44%,5549056 +2018-06-26,6.95000,7.35000,6.67000,7.30000,7.30000,4.58%,7362943 +2018-06-27,7.22000,7.55000,6.77000,6.81000,6.81000,-6.71%,5129440 +2018-06-28,6.83000,7.09000,6.61000,6.95000,6.95000,2.06%,3220003 +2018-06-29,6.96000,7.19900,6.61000,6.73000,6.73000,-3.17%,4340033 +2018-07-02,6.73000,7.19000,6.52000,7.14000,7.14000,6.09%,3088550 +2018-07-03,7.13000,7.17000,6.86000,7.03000,7.03000,-1.54%,1392809 +2018-07-05,7.08000,7.24000,6.99500,7.01000,7.01000,-0.28%,2267343 +2018-07-06,6.97000,7.11000,6.91000,7.03000,7.03000,0.29%,2310051 +2018-07-09,7.03000,7.48000,7.00000,7.40000,7.40000,5.26%,2773859 +2018-07-10,7.39000,7.60000,7.32000,7.48000,7.48000,1.08%,2813333 +2018-07-11,7.27000,7.30000,6.86000,7.04000,7.04000,-5.88%,4152149 +2018-07-12,7.08000,7.24000,6.88000,7.02000,7.02000,-0.28%,2447324 +2018-07-13,6.98000,7.10000,6.89000,7.04000,7.04000,0.28%,1519176 +2018-07-16,7.00000,7.20000,6.65000,6.73000,6.73000,-4.40%,2812473 +2018-07-17,6.74000,6.86000,6.62000,6.63000,6.63000,-1.49%,2506225 +2018-07-18,6.70000,6.77000,6.57000,6.69000,6.69000,0.90%,1923217 +2018-07-19,6.61000,7.14500,6.60000,7.02000,7.02000,4.93%,2872501 +2018-07-20,7.06000,7.27000,6.76000,6.76000,6.76000,-3.70%,2760844 +2018-07-23,6.77000,6.99100,6.70000,6.72000,6.72000,-0.59%,2312682 +2018-07-24,6.90000,6.99000,6.58000,6.62000,6.62000,-1.49%,2705620 +2018-07-25,6.25000,6.57000,6.00000,6.48000,6.48000,-2.11%,7796243 +2018-07-26,6.34000,6.48000,5.82000,6.18000,6.18000,-4.63%,6491226 +2018-07-27,6.15000,6.17000,5.24000,5.59000,5.59000,-9.55%,8746600 +2018-07-30,5.48000,5.99000,5.40000,5.68000,5.68000,1.61%,4485595 +2018-07-31,5.80000,6.17000,5.66300,5.95000,5.95000,4.75%,6094238 +2018-08-01,5.47000,5.61800,5.03000,5.59000,5.59000,-6.05%,7718375 +2018-08-02,5.53000,5.80000,5.43000,5.69500,5.69500,1.88%,2575045 +2018-08-03,5.73000,5.73000,5.21000,5.36000,5.36000,-5.88%,3690721 +2018-08-06,5.39000,5.78000,5.22000,5.76000,5.76000,7.46%,2607652 +2018-08-07,5.68000,5.96000,5.66000,5.87000,5.87000,1.91%,2282071 +2018-08-08,5.83000,5.87000,5.68000,5.75000,5.75000,-2.04%,2009589 +2018-08-09,5.77000,6.09000,5.63000,5.68000,5.68000,-1.22%,2825393 +2018-08-10,5.64000,5.73000,5.46000,5.71000,5.71000,0.53%,1816715 +2018-08-13,5.68000,5.69000,5.36000,5.37000,5.37000,-5.95%,2338133 +2018-08-14,5.36000,5.41300,4.98000,5.05000,5.05000,-5.96%,4345211 +2018-08-15,4.60000,4.93000,4.40000,4.89500,4.89500,-3.07%,11269748 +2018-08-16,4.84000,5.03000,4.74000,4.98000,4.98000,1.74%,3795998 +2018-08-17,4.84500,4.94000,4.55000,4.77000,4.77000,-4.22%,4666942 +2018-08-20,4.76000,5.09700,4.68000,4.97000,4.97000,4.19%,3199885 +2018-08-21,4.97000,5.21000,4.78000,4.91000,4.91000,-1.21%,3388553 +2018-08-22,4.91000,5.04000,4.89000,4.94000,4.94000,0.61%,2016449 +2018-08-23,4.96000,5.05000,4.79000,4.90000,4.90000,-0.81%,2543198 +2018-08-24,4.94000,5.00000,4.87000,4.91000,4.91000,0.20%,1749438 +2018-08-27,4.89000,4.93000,4.70000,4.79000,4.79000,-2.44%,2097275 +2018-08-28,4.81000,5.03900,4.77100,5.01000,5.01000,4.59%,1824587 +2018-08-29,4.96000,5.36000,4.95000,5.21000,5.21000,3.99%,3908514 +2018-08-30,5.28000,5.35000,4.70000,4.71000,4.71000,-9.60%,4266358 +2018-08-31,4.69000,4.91000,4.61100,4.89000,4.89000,3.82%,1743482 +2018-09-04,4.86000,4.95900,4.76000,4.89000,4.89000,,1898297 +2018-09-05,4.89000,4.89000,4.52900,4.61000,4.61000,-5.73%,2270192 +2018-09-06,4.61000,4.68000,4.38000,4.43000,4.43000,-3.90%,1808386 +2018-09-07,4.40000,4.68000,4.35000,4.45000,4.45000,0.45%,2173221 +2018-09-10,4.46000,4.51000,4.38000,4.42000,4.42000,-0.67%,1904161 +2018-09-11,4.42000,4.58000,4.41000,4.47000,4.47000,1.13%,1151793 +2018-09-12,4.49000,4.52000,4.33000,4.41000,4.41000,-1.34%,1885431 +2018-09-13,4.39000,4.50000,4.07000,4.10000,4.10000,-7.03%,3476842 +2018-09-14,4.11000,4.24000,3.97300,4.03000,4.03000,-1.71%,2875991 +2018-09-17,4.01000,4.03000,3.70000,3.89000,3.89000,-3.47%,4584389 +2018-09-18,3.89000,4.41500,3.88000,4.36000,4.36000,12.08%,3921537 +2018-09-19,4.42000,4.45900,4.04500,4.23000,4.23000,-2.98%,4044681 +2018-09-20,4.25000,4.50000,4.13000,4.42000,4.42000,4.49%,2111229 +2018-09-21,4.42000,4.54000,4.23000,4.40000,4.40000,-0.45%,3172158 +2018-09-24,4.37000,4.44000,4.18000,4.21000,4.21000,-4.32%,1970893 +2018-09-25,4.24000,4.84000,4.18900,4.62000,4.62000,9.74%,3478274 +2018-09-26,4.67000,4.78000,4.52000,4.54000,4.54000,-1.73%,2954515 +2018-09-27,4.59000,5.21000,4.45000,4.94000,4.94000,8.81%,6265195 +2018-09-28,5.15000,5.16000,4.76000,4.85000,4.85000,-1.82%,4393851 +2018-10-01,5.01000,5.01200,4.79000,4.96000,4.96000,2.27%,2052269 +2018-10-02,4.95000,5.13600,4.91000,4.99000,4.99000,0.60%,2401431 +2018-10-03,5.03000,5.10700,4.86000,4.93000,4.93000,-1.20%,2063211 +2018-10-04,4.87000,4.92500,4.60000,4.64000,4.64000,-5.88%,1958063 +2018-10-05,4.64000,4.73000,4.34000,4.51000,4.51000,-2.80%,2675098 +2018-10-08,4.46000,4.66000,4.35000,4.63000,4.63000,2.66%,1679040 +2018-10-09,4.63000,4.77500,4.49000,4.54000,4.54000,-1.94%,1248742 +2018-10-10,4.50000,4.52000,4.30000,4.33000,4.33000,-4.63%,1794122 +2018-10-11,4.30000,4.63500,4.26000,4.50000,4.50000,3.93%,1705932 +2018-10-12,4.56000,4.63000,4.45000,4.60000,4.60000,2.22%,1360948 +2018-10-15,4.69900,5.00000,4.64000,4.94000,4.94000,7.39%,2230938 +2018-10-16,4.99000,4.99000,4.76000,4.89000,4.89000,-1.01%,1431408 +2018-10-17,4.90000,4.94000,4.75000,4.92000,4.92000,0.61%,1109151 +2018-10-18,4.89000,5.11000,4.83000,4.87000,4.87000,-1.02%,2186603 +2018-10-19,4.88000,4.99000,4.60000,4.74000,4.74000,-2.67%,1453396 +2018-10-22,4.78000,4.87000,4.65000,4.70000,4.70000,-0.84%,798662 +2018-10-23,4.57000,4.64300,4.39000,4.51000,4.51000,-4.04%,1383101 +2018-10-24,4.52000,4.65000,4.26000,4.26000,4.26000,-5.54%,1205387 +2018-10-25,4.31000,4.46300,4.23000,4.40000,4.40000,3.29%,1599309 +2018-10-26,4.30000,4.34000,4.06500,4.19000,4.19000,-4.77%,1546605 +2018-10-29,4.33000,4.40000,4.06000,4.15000,4.15000,-0.95%,1345955 +2018-10-30,4.13000,4.33000,4.10000,4.24000,4.24000,2.17%,1377150 +2018-10-31,4.36000,4.57500,4.21000,4.54000,4.54000,7.08%,2094374 +2018-11-01,4.55000,4.95000,4.51000,4.91000,4.91000,8.15%,2357751 +2018-11-02,4.94000,5.21000,4.91000,5.15000,5.15000,4.89%,3441126 +2018-11-05,5.22000,5.43000,5.13500,5.39000,5.39000,4.66%,2438156 +2018-11-06,5.44000,5.60000,5.04000,5.15000,5.15000,-4.45%,2665452 +2018-11-07,4.93000,5.75000,4.60000,5.64000,5.64000,9.51%,2999826 +2018-11-08,5.65000,5.81000,5.47100,5.81000,5.81000,3.01%,1761635 +2018-11-09,5.80000,5.81000,5.40000,5.56000,5.56000,-4.30%,1316153 +2018-11-12,5.53000,5.64000,5.28000,5.43000,5.43000,-2.34%,1200313 +2018-11-13,5.48000,5.68000,5.38000,5.44000,5.44000,0.18%,1105785 +2018-11-14,5.49000,5.53500,5.31100,5.40000,5.40000,-0.74%,1016765 +2018-11-15,5.36000,5.57500,5.20000,5.54000,5.54000,2.59%,1320884 +2018-11-16,5.46000,5.55000,5.24000,5.45000,5.45000,-1.62%,1482967 +2018-11-19,5.43000,5.44000,5.21000,5.29000,5.29000,-2.94%,1327133 +2018-11-20,5.17000,5.28000,4.80500,4.92000,4.92000,-6.99%,2079806 +2018-11-21,4.98000,5.14000,4.89000,5.08000,5.08000,3.25%,1060505 +2018-11-23,4.99000,5.22000,4.96000,5.21000,5.21000,2.56%,639822 +2018-11-26,5.28000,5.37000,5.22000,5.30000,5.30000,1.73%,1231398 +2018-11-27,5.25000,5.35000,5.21000,5.32000,5.32000,0.38%,663583 +2018-11-28,5.34000,5.59000,5.31000,5.57000,5.57000,4.70%,1631988 +2018-11-29,5.57000,5.57000,5.40000,5.42000,5.42000,-2.69%,914155 +2018-11-30,5.38000,5.48000,5.26500,5.40000,5.40000,-0.37%,1270895 +2018-12-03,5.58000,5.81000,5.56000,5.78000,5.78000,7.04%,2631093 +2018-12-04,5.67000,6.34000,5.60000,5.66000,5.66000,-2.08%,3300876 +2018-12-06,5.45000,6.13800,5.41000,5.87000,5.87000,3.71%,2710143 +2018-12-07,5.89000,5.99000,5.65000,5.68000,5.68000,-3.24%,1480631 +2018-12-10,5.68000,5.76900,5.52000,5.68000,5.68000,,1447584 +2018-12-11,5.75000,6.03000,5.67000,5.70000,5.70000,0.35%,1579347 +2018-12-12,5.84000,5.90000,5.66000,5.80000,5.80000,1.75%,1365972 +2018-12-13,5.80000,5.98000,5.75000,5.76000,5.76000,-0.69%,1315892 +2018-12-14,5.68000,5.85000,5.62000,5.68000,5.68000,-1.39%,1275140 +2018-12-17,5.64000,5.70000,5.49000,5.53000,5.53000,-2.64%,1732124 +2018-12-18,5.57000,5.62000,5.13000,5.25000,5.25000,-5.06%,1844318 +2018-12-19,5.26000,5.40000,5.11500,5.19000,5.19000,-1.14%,1208609 +2018-12-20,5.11000,5.26000,4.72000,5.00000,5.00000,-3.66%,2122019 +2018-12-21,5.04000,5.05000,4.53000,4.74000,4.74000,-5.20%,4174901 +2018-12-24,4.65000,4.77100,4.56000,4.64000,4.64000,-2.11%,716717 +2018-12-26,4.64000,5.07000,4.60000,4.99000,4.99000,7.54%,1366498 +2018-12-27,4.87000,4.92000,4.71000,4.90000,4.90000,-1.80%,788171 +2018-12-28,4.95000,5.01000,4.77000,4.83000,4.83000,-1.43%,1558512 +2018-12-31,4.84000,4.89000,4.56000,4.73000,4.73000,-2.07%,1145761 +2019-01-02,4.63000,4.93000,4.61000,4.92000,4.92000,4.02%,756478 +2019-01-03,4.86000,4.98000,4.74000,4.76000,4.76000,-3.25%,1305303 +2019-01-04,4.86000,5.11000,4.83100,5.08000,5.08000,6.72%,1814430 +2019-01-07,5.12000,5.39000,4.90000,5.26000,5.26000,3.54%,1458666 +2019-01-08,5.33000,5.48000,5.20500,5.35000,5.35000,1.71%,1222565 +2019-01-09,5.41000,5.77000,5.41000,5.63000,5.63000,5.23%,1326254 +2019-01-10,5.54000,5.77000,5.44000,5.63000,5.63000,,1056093 +2019-01-11,5.60000,5.70000,5.57000,5.68000,5.68000,0.89%,812072 +2019-01-14,5.64000,5.84000,5.48000,5.82000,5.82000,2.46%,1444210 +2019-01-15,5.90000,6.18000,5.82000,6.15000,6.15000,5.67%,2436611 +2019-01-16,6.13000,6.74000,6.10000,6.68000,6.68000,8.62%,3825996 +2019-01-17,6.78000,7.20000,6.75000,6.82000,6.82000,2.10%,3367389 +2019-01-18,6.85000,6.98000,6.42500,6.53000,6.53000,-4.25%,2219159 +2019-01-22,6.48000,6.77000,6.41000,6.59000,6.59000,0.92%,1621913 +2019-01-23,6.61000,6.66000,6.39000,6.51000,6.51000,-1.21%,1083368 +2019-01-24,6.50000,6.68000,6.44000,6.66000,6.66000,2.30%,1550172 +2019-01-25,6.72000,6.83000,6.51500,6.72000,6.72000,0.90%,1550143 +2019-01-28,6.64000,7.09000,6.64000,6.90000,6.90000,2.68%,1563484 +2019-01-29,6.99000,7.19000,6.94000,7.10000,7.10000,2.90%,1696221 +2019-01-30,7.14000,7.29000,7.04000,7.16000,7.16000,0.85%,1515780 +2019-01-31,7.16000,7.58000,7.10000,7.23000,7.23000,0.98%,3743396 +2019-02-01,7.26000,7.35000,6.60000,7.00000,7.00000,-3.18%,4422149 +2019-02-04,7.02000,7.06000,6.80000,7.00000,7.00000,,1289035 +2019-02-05,6.87000,7.33000,6.86500,7.30000,7.30000,4.29%,1842798 +2019-02-06,7.30000,7.53000,7.26000,7.32000,7.32000,0.27%,1471514 +2019-02-07,7.32000,7.60000,7.27000,7.48000,7.48000,2.19%,1814166 +2019-02-08,7.40000,7.55000,7.27000,7.44000,7.44000,-0.53%,1095356 +2019-02-11,7.55000,7.78000,7.45000,7.73000,7.73000,3.90%,2439459 +2019-02-12,7.90000,7.94000,7.46000,7.60000,7.60000,-1.68%,1902220 +2019-02-13,7.65000,7.84000,7.51100,7.68000,7.68000,1.05%,1192599 +2019-02-14,7.63000,7.83000,7.61000,7.66000,7.66000,-0.26%,1088245 +2019-02-15,7.72000,7.78000,7.56000,7.65000,7.65000,-0.13%,1298117 +2019-02-19,7.57000,7.65000,7.41000,7.56000,7.56000,-1.18%,1608359 +2019-02-20,7.49000,7.51600,7.01000,7.23000,7.23000,-4.37%,2484175 +2019-02-21,7.26000,7.53000,7.26000,7.37000,7.37000,1.94%,1245735 +2019-02-22,7.42000,7.78000,7.38000,7.78000,7.78000,5.56%,1610982 +2019-02-25,7.82000,8.15000,7.71000,8.06000,8.06000,3.60%,2175675 +2019-02-26,8.01000,8.18000,7.85000,8.09000,8.09000,0.37%,2395220 +2019-02-27,8.40000,9.11900,8.02000,8.87000,8.87000,9.64%,6182469 +2019-02-28,9.00000,9.40000,8.77300,9.07000,9.07000,2.25%,3523373 +2019-03-01,9.11000,9.30000,9.02500,9.10000,9.10000,0.33%,4636638 +2019-03-04,9.19000,9.24000,8.65000,8.78000,8.78000,-3.52%,4228460 +2019-03-05,8.76000,8.86000,8.31000,8.70000,8.70000,-0.91%,2422559 +2019-03-06,8.85000,9.07500,8.20000,8.38000,8.38000,-3.68%,2475037 +2019-03-07,8.34000,8.63000,8.24000,8.29000,8.29000,-1.07%,2912194 +2019-03-08,8.19000,8.47900,8.03000,8.46000,8.46000,2.05%,1854757 +2019-03-11,8.44000,8.90000,8.43000,8.84000,8.84000,4.49%,2338324 +2019-03-12,8.84000,9.04000,8.78000,9.00000,9.00000,1.81%,1373887 +2019-03-13,9.05000,9.38000,9.05000,9.36000,9.36000,4.00%,1758894 +2019-03-14,9.35000,9.53000,9.23000,9.38000,9.38000,0.21%,1860871 +2019-03-15,9.40000,9.44000,9.03000,9.05000,9.05000,-3.52%,2248630 +2019-03-18,9.18000,9.70000,9.18000,9.67000,9.67000,6.85%,1494967 +2019-03-19,8.86000,9.46000,8.80000,9.20000,9.20000,-4.86%,3672259 +2019-03-20,9.14000,9.40000,9.00000,9.18000,9.18000,-0.22%,1771452 +2019-03-21,9.22000,9.56500,9.15000,9.38000,9.38000,2.18%,1703970 +2019-03-22,9.35000,9.48000,9.04000,9.19000,9.19000,-2.03%,1662187 +2019-03-25,9.19000,9.20000,8.61000,9.03000,9.03000,-1.74%,2011584 +2019-03-26,9.09000,9.09000,8.56500,8.71000,8.71000,-3.54%,2022538 +2019-03-27,8.74000,8.83000,8.57500,8.80000,8.80000,1.03%,1029847 +2019-03-28,8.82000,9.10000,8.76000,9.08000,9.08000,3.18%,1464709 +2019-03-29,9.17000,9.39500,9.15000,9.23000,9.23000,1.65%,1841260 +2019-04-01,9.15000,9.32000,9.05500,9.26000,9.26000,0.33%,2439325 +2019-04-02,9.27000,9.42000,9.16000,9.35000,9.35000,0.97%,1148506 +2019-04-03,9.40000,9.79000,9.40000,9.69000,9.69000,3.64%,2388322 +2019-04-04,9.60000,9.74000,9.47000,9.52000,9.52000,-1.75%,1188656 +2019-04-05,9.53000,9.98000,9.53000,9.84000,9.84000,3.36%,2576395 +2019-04-08,10.00000,10.25000,9.96500,10.24000,10.24000,4.07%,2292952 +2019-04-09,10.24000,10.36000,10.00000,10.03000,10.03000,-2.05%,1901071 +2019-04-10,10.01000,10.30000,10.01000,10.15000,10.15000,1.20%,1761947 +2019-04-11,10.18000,10.18000,9.76000,9.80000,9.80000,-3.45%,1861734 +2019-04-12,9.93000,10.08800,9.84700,9.93000,9.93000,1.33%,1163118 +2019-04-15,9.99000,10.18300,9.41000,9.59000,9.59000,-3.42%,2116622 +2019-04-16,9.62000,9.75500,9.56000,9.66000,9.66000,0.73%,1174851 +2019-04-17,9.75000,9.78000,9.61100,9.73000,9.73000,0.72%,898287 +2019-04-18,9.73000,9.83500,9.39000,9.45000,9.45000,-2.88%,1186819 +2019-04-22,9.43000,9.43900,9.15000,9.28000,9.28000,-1.80%,1438096 +2019-04-23,9.32000,9.86000,9.23000,9.75000,9.75000,5.06%,2711633 +2019-04-24,9.78000,10.00000,9.64000,9.83000,9.83000,0.82%,1299201 +2019-04-25,9.85000,9.99000,9.76000,9.91000,9.91000,0.81%,1144899 +2019-04-26,9.92000,10.47000,9.90000,10.43000,10.43000,5.25%,4421400 +2019-04-29,10.38000,10.49000,10.19500,10.21000,10.21000,-2.11%,2043589 +2019-04-30,10.29000,10.29000,9.80000,10.04000,10.04000,-1.67%,2668024 +2019-05-01,12.30000,13.20000,12.00000,12.98000,12.98000,29.28%,15852964 +2019-05-02,12.40000,13.04000,12.36000,12.93000,12.93000,-0.39%,3633996 +2019-05-03,12.93000,13.87900,12.93000,13.83000,13.83000,6.96%,4101389 +2019-05-06,13.50000,13.89500,13.43000,13.75000,13.75000,-0.58%,2482844 +2019-05-07,13.65000,14.29000,13.65000,14.21000,14.21000,3.35%,3277826 +2019-05-08,14.27000,14.32000,13.55000,13.93000,13.93000,-1.97%,2366463 +2019-05-09,13.83000,13.91000,13.18900,13.56000,13.56000,-2.66%,2543984 +2019-05-10,13.45000,14.13000,13.42000,14.02000,14.02000,3.39%,2635568 +2019-05-13,13.65000,13.95000,13.27000,13.69000,13.69000,-2.35%,2320044 +2019-05-14,13.75000,14.16000,13.75000,14.02000,14.02000,2.41%,2137811 +2019-05-15,13.96000,14.64000,13.93000,14.58000,14.58000,3.99%,2890230 +2019-05-16,14.65000,14.94800,14.20000,14.82000,14.82000,1.65%,2390368 +2019-05-17,14.75000,14.88600,14.41000,14.65000,14.65000,-1.15%,1778996 +2019-05-20,14.58000,14.65000,13.85000,14.31000,14.31000,-2.32%,2233636 +2019-05-21,14.40000,15.00000,14.28000,14.88000,14.88000,3.98%,2009725 +2019-05-22,14.86000,15.25000,14.83000,15.22000,15.22000,2.28%,2385441 +2019-05-23,15.10000,15.15000,14.46000,14.68000,14.68000,-3.55%,2663193 +2019-05-24,14.79000,15.40000,14.79000,15.36000,15.36000,4.63%,2498384 +2019-05-28,15.39000,15.94000,15.39000,15.81000,15.81000,2.93%,3642322 +2019-05-29,15.80000,16.29000,15.49000,16.29000,16.29000,3.04%,2525725 +2019-05-30,15.92000,15.99000,14.90000,15.77000,15.77000,-3.19%,10071786 +2019-05-31,15.40000,15.40000,14.56000,15.17000,15.17000,-3.80%,5425140 +2019-06-03,15.09000,15.77000,14.97000,15.71000,15.71000,3.56%,2532821 +2019-06-04,15.92000,16.29000,15.81000,15.97000,15.97000,1.65%,2759127 +2019-06-05,16.00000,16.11000,15.52000,15.92000,15.92000,-0.31%,2344938 +2019-06-06,15.95000,16.06000,15.53000,15.68000,15.68000,-1.51%,3333140 +2019-06-07,15.71000,16.87000,15.71000,16.36000,16.36000,4.34%,3386892 +2019-06-10,16.78000,16.85000,16.10000,16.19000,16.19000,-1.04%,3248606 +2019-06-11,16.41000,17.15000,16.27000,17.07000,17.07000,5.44%,4033027 +2019-06-12,17.22000,17.54500,17.01000,17.08000,17.08000,0.06%,4271708 +2019-06-13,17.50000,17.68000,16.71000,17.51000,17.51000,2.52%,4329741 +2019-06-14,17.41000,17.48000,17.00000,17.33000,17.33000,-1.03%,2648122 +2019-06-17,17.46000,17.78800,17.14500,17.75000,17.75000,2.42%,2866643 +2019-06-18,17.95000,19.13000,17.92000,18.80000,18.80000,5.92%,4731938 +2019-06-19,19.01000,19.06000,18.00000,18.63000,18.63000,-0.90%,4293879 +2019-06-20,18.40000,18.74000,18.15000,18.40000,18.40000,-1.23%,3349676 +2019-06-21,18.22000,18.30000,17.63000,17.64000,17.64000,-4.13%,3101174 +2019-06-24,17.65000,18.29900,17.46000,17.49000,17.49000,-0.85%,2626685 +2019-06-25,17.42000,17.47000,16.15000,16.29000,16.29000,-6.86%,4261840 +2019-06-26,16.40000,16.94000,16.32000,16.79000,16.79000,3.07%,2455542 +2019-06-27,16.91000,18.07000,16.90000,17.92000,17.92000,6.73%,2712902 +2019-06-28,17.96000,18.28000,17.64000,18.23000,18.23000,1.73%,6928834 +2019-07-01,18.80000,18.88000,18.15000,18.30000,18.30000,0.38%,3409767 +2019-07-02,18.25000,18.65900,17.96000,18.56000,18.56000,1.42%,1980883 +2019-07-03,18.67000,19.23000,18.67000,18.97000,18.97000,2.21%,1891196 +2019-07-05,19.01000,19.71500,18.56000,19.64000,19.64000,3.53%,2474262 +2019-07-08,19.63000,20.18000,19.28000,19.97000,19.97000,1.68%,3775275 +2019-07-09,20.00000,20.59000,19.86000,20.42000,20.42000,2.25%,3685233 +2019-07-10,20.58000,20.67000,19.09000,19.89000,19.89000,-2.60%,4919003 +2019-07-11,20.00500,20.37000,19.22000,19.48000,19.48000,-2.06%,4329769 +2019-07-12,19.57000,19.93000,19.32000,19.67000,19.67000,0.98%,3275540 +2019-07-15,19.82000,19.90000,19.28000,19.66000,19.66000,-0.05%,2479014 +2019-07-16,19.72000,20.58600,19.52000,20.35000,20.35000,3.51%,3761389 +2019-07-17,20.31000,20.54000,20.10000,20.19000,20.19000,-0.79%,2310621 +2019-07-18,20.15000,20.77000,20.03000,20.66000,20.66000,2.33%,5944266 +2019-07-19,20.72000,21.17000,20.58000,20.81000,20.81000,0.73%,3346096 +2019-07-22,21.03000,21.28000,20.68000,21.26000,21.26000,2.16%,3009896 +2019-07-23,21.38000,21.51400,19.14000,19.65000,19.65000,-7.57%,5561604 +2019-07-24,19.65000,20.07400,19.36000,20.02000,20.02000,1.88%,2537716 +2019-07-25,20.45000,20.46000,19.72000,19.80000,19.80000,-1.10%,2602616 +2019-07-26,19.89000,20.84000,19.80000,20.80000,20.80000,5.05%,3104594 +2019-07-29,21.00000,21.32000,20.14000,21.20000,21.20000,1.92%,3592812 +2019-07-30,21.00000,21.70000,20.70000,21.65000,21.65000,2.12%,5147104 +2019-07-31,26.31000,28.93000,26.29000,28.15000,28.15000,30.02%,22313414 +2019-08-01,28.58000,31.16500,28.20000,30.10000,30.10000,6.93%,11805995 +2019-08-02,29.49000,29.89000,28.35000,29.12000,29.12000,-3.26%,6600289 +2019-08-05,27.80000,28.47000,26.11000,27.45000,27.45000,-5.73%,6764455 +2019-08-06,28.01000,29.53600,28.00000,28.72000,28.72000,4.63%,4969475 +2019-08-07,28.77000,31.30300,28.26000,30.78500,30.78500,7.19%,5962161 +2019-08-08,31.07000,31.69000,29.81000,31.58000,31.58000,2.58%,4372966 +2019-08-09,31.48000,32.80000,30.83000,31.85000,31.85000,0.85%,4300034 +2019-08-12,31.07000,32.07000,30.52000,30.90000,30.90000,-2.98%,5011459 +2019-08-13,30.69000,32.36000,30.57000,32.17000,32.17000,4.11%,3341198 +2019-08-14,31.81000,31.95000,29.21000,30.22000,30.22000,-6.06%,5836984 +2019-08-15,30.63000,30.81300,29.51000,29.78000,29.78000,-1.46%,3486206 +2019-08-16,30.35000,32.40000,30.22000,32.03000,32.03000,7.56%,5169813 +2019-08-19,32.90000,33.89000,32.50000,33.40000,33.40000,4.28%,5170410 +2019-08-20,33.25000,34.63000,32.64000,33.88000,33.88000,1.44%,4133762 +2019-08-21,34.47000,35.09000,34.21000,34.83000,34.83000,2.80%,3606193 +2019-08-22,34.76000,35.11400,33.18000,33.75000,33.75000,-3.10%,4788854 +2019-08-23,33.34000,34.87000,33.17000,33.40000,33.40000,-1.04%,3925182 +2019-08-26,33.73000,34.64000,33.33000,34.62000,34.62000,3.65%,3621654 +2019-08-27,34.88000,35.42000,32.92000,33.05000,33.05000,-4.53%,5099533 +2019-08-28,32.77000,33.90000,32.11000,33.27000,33.27000,0.67%,4060197 +2019-08-29,33.83000,33.99400,29.90000,31.15000,31.15000,-6.37%,8509754 +2019-08-30,31.62000,31.80000,28.70000,29.67000,29.67000,-4.75%,7039725 +2019-09-03,28.79000,29.89000,27.60500,27.70000,27.70000,-6.64%,6681626 +2019-09-04,27.65000,28.13900,26.70000,27.86000,27.86000,0.58%,4901006 +2019-09-05,28.60000,28.92800,24.57000,25.29000,25.29000,-9.22%,10034920 +2019-09-06,25.32000,26.22000,24.24000,25.40000,25.40000,0.43%,6979198 +2019-09-09,25.27000,25.40000,23.36000,23.80000,23.80000,-6.30%,6176572 +2019-09-10,23.09000,23.87000,22.61000,23.28000,23.28000,-2.18%,4718005 +2019-09-11,23.39000,25.09000,23.35000,24.72000,24.72000,6.19%,5771412 +2019-09-12,25.13000,25.40000,21.23000,22.20000,22.20000,-10.19%,16805094 +2019-09-13,21.77000,22.99000,21.54000,22.08000,22.08000,-0.54%,6497733 +2019-09-16,23.57000,24.92500,23.10000,23.26000,23.26000,5.34%,6434647 +2019-09-17,23.07000,25.47000,22.89000,25.07000,25.07000,7.78%,6059936 +2019-09-18,25.27000,25.78000,24.50000,25.20000,25.20000,0.52%,5260244 +2019-09-19,25.27000,27.58500,25.27000,27.12000,27.12000,7.62%,7702204 +2019-09-20,27.35000,27.72000,26.07000,27.47000,27.47000,1.29%,6822465 +2019-09-23,27.19000,27.50000,25.64000,27.23000,27.23000,-0.87%,5522007 +2019-09-24,27.27000,27.45000,24.42000,25.02000,25.02000,-8.12%,6408883 +2019-09-25,24.71000,25.63500,24.50000,25.06000,25.06000,0.16%,3207297 +2019-09-26,25.06000,25.50000,23.06000,23.18500,23.18500,-7.48%,4689588 +2019-09-27,23.18000,23.40000,22.16000,22.25500,22.25500,-4.01%,4298227 +2019-09-30,22.49000,22.74000,21.62000,22.23000,22.23000,-0.11%,5060169 +2019-10-01,22.07000,22.33000,21.38000,21.71000,21.71000,-2.34%,3013407 +2019-10-02,21.27000,21.94000,20.23000,21.90000,21.90000,0.88%,4117695 +2019-10-03,21.95000,22.48000,21.20000,22.42000,22.42000,2.37%,3410806 +2019-10-04,22.83000,23.52000,22.11700,23.44500,23.44500,4.57%,3150180 +2019-10-07,23.67000,24.17100,22.78000,23.75000,23.75000,1.30%,3961472 +2019-10-08,23.65000,24.44000,23.30000,24.24500,24.24500,2.08%,3106246 +2019-10-09,24.39000,24.60000,23.12000,24.22000,24.22000,-0.10%,3463713 +2019-10-10,24.17000,25.46000,24.00000,24.53000,24.53000,1.28%,3935659 +2019-10-11,24.71000,25.26000,23.88000,24.28000,24.28000,-1.02%,3228429 +2019-10-14,24.36000,25.00000,24.14000,24.75000,24.75000,1.94%,2108891 +2019-10-15,24.65000,25.07000,23.30000,24.14000,24.14000,-2.46%,3194004 +2019-10-16,23.91000,24.34500,23.16000,24.16500,24.16500,0.10%,2168028 +2019-10-17,24.29000,25.26000,23.75000,25.10000,25.10000,3.87%,2590418 +2019-10-18,25.00000,25.89000,24.42000,24.75000,24.75000,-1.39%,3123994 +2019-10-21,24.90000,26.30000,24.68500,25.89000,25.89000,4.61%,3249898 +2019-10-22,26.05000,26.19000,23.11500,23.71000,23.71000,-8.42%,6632918 +2019-10-23,23.56000,24.90200,23.30000,23.40000,23.40000,-1.31%,4398866 +2019-10-24,23.60000,23.95000,22.59000,23.21000,23.21000,-0.81%,4830289 +2019-10-25,23.21000,24.72500,21.84000,24.55000,24.55000,5.77%,7283476 +2019-10-28,24.51000,26.00000,24.06000,25.44000,25.44000,3.63%,5684097 +2019-10-29,25.59000,27.61000,24.19100,25.19000,25.19000,-0.98%,13241143 +2019-10-30,21.68500,22.00000,18.59000,18.76000,18.76000,-25.53%,27217213 +2019-10-31,19.45000,19.95000,18.68000,19.43000,19.43000,3.57%,9056036 +2019-11-01,19.43000,19.53000,18.59000,18.83000,18.83000,-3.09%,6991077 +2019-11-04,18.92000,19.13000,17.18000,17.95500,17.95500,-4.65%,11757225 +2019-11-05,17.55000,18.75000,17.30000,18.59000,18.59000,3.54%,5515939 +2019-11-06,18.54000,19.18000,17.87000,18.20000,18.20000,-2.10%,4769653 +2019-11-07,18.32000,18.77500,17.71000,18.00000,18.00000,-1.10%,3702636 +2019-11-08,17.96000,18.49000,17.87000,18.44000,18.44000,2.44%,2754789 +2019-11-11,18.40000,19.25500,18.27000,18.74000,18.74000,1.63%,3848576 +2019-11-12,18.87000,19.57000,18.81000,19.12000,19.12000,2.03%,3486714 +2019-11-13,19.01000,19.10000,18.24500,18.92500,18.92500,-1.02%,3539663 +2019-11-14,18.88000,19.04000,18.07800,18.99000,18.99000,0.34%,2777130 +2019-11-15,18.63000,19.68000,18.35000,19.32000,19.32000,1.74%,3795433 +2019-11-18,19.97000,20.00000,18.47000,18.61000,18.61000,-3.67%,6074944 +2019-11-19,18.75000,19.36500,18.21600,19.19000,19.19000,3.12%,4722798 +2019-11-20,19.05000,19.57600,18.02500,18.12000,18.12000,-5.58%,5387107 +2019-11-21,18.25000,18.83000,17.60000,18.82000,18.82000,3.86%,5535368 +2019-11-22,18.96000,19.50000,18.28000,19.37000,19.37000,2.92%,5048677 +2019-11-25,19.31000,21.21000,19.25000,21.15000,21.15000,9.19%,8308066 +2019-11-26,21.17000,21.82000,20.77000,21.51000,21.51000,1.70%,4130185 +2019-11-27,21.45000,23.09000,21.31000,23.04000,23.04000,7.11%,6323333 +2019-11-29,23.04000,23.38000,21.37000,21.87000,21.87000,-5.08%,4225870 +2019-12-02,21.87000,22.34000,21.08000,22.07000,22.07000,0.91%,4400095 +2019-12-03,22.56000,24.13800,22.33000,23.74000,23.74000,7.57%,9658156 +2019-12-04,23.93000,24.71500,23.29000,24.27000,24.27000,2.23%,5586141 +2019-12-05,24.31000,24.58000,22.82000,23.37000,23.37000,-3.71%,5531073 +2019-12-06,23.46000,24.17000,23.02000,24.11000,24.11000,3.17%,3876781 +2019-12-09,24.15000,24.56000,23.67000,24.04000,24.04000,-0.29%,3925020 +2019-12-10,23.98000,24.31000,23.27000,24.02000,24.02000,-0.08%,5230967 +2019-12-11,24.12000,24.77000,23.93100,24.21000,24.21000,0.79%,4649336 +2019-12-12,24.30000,25.29000,23.65000,23.68000,23.68000,-2.19%,6146685 +2019-12-13,23.90000,25.50000,23.90000,24.62000,24.62000,3.97%,6524101 +2019-12-16,25.00000,25.95000,24.53000,25.76000,25.76000,4.63%,6118179 +2019-12-17,25.74000,26.13000,25.45000,25.85000,25.85000,0.35%,4909448 +2019-12-18,25.97000,26.50000,24.89000,25.74000,25.74000,-0.43%,4579351 +2019-12-19,25.80000,26.63000,25.80000,25.96000,25.96000,0.85%,5699086 +2019-12-20,26.05000,26.43000,25.59000,25.94000,25.94000,-0.08%,4582653 +2019-12-23,25.95000,27.03000,25.84500,26.81000,26.81000,3.35%,4861863 +2019-12-24,26.89000,27.17000,26.59000,27.02000,27.02000,0.78%,1922554 +2019-12-26,27.16000,27.58500,26.58000,27.34000,27.34000,1.18%,3878891 +2019-12-27,27.35000,27.49000,26.53500,26.75500,26.75500,-2.14%,2810863 +2019-12-30,26.71000,26.85200,25.23000,25.37000,25.37000,-5.18%,4309643 +2019-12-31,25.16000,26.19000,24.75000,26.13000,26.13000,3.00%,3590078 +2020-01-02,26.37000,29.35000,26.04000,29.34000,29.34000,12.28%,7775679 +2020-01-03,28.79000,29.73000,28.38000,29.29000,29.29000,-0.17%,4812506 +2020-01-06,29.05000,29.66000,27.83000,29.66000,29.66000,1.26%,4629729 +2020-01-07,29.82000,30.20000,28.66000,29.99000,29.99000,1.11%,5388138 +2020-01-08,29.68000,31.50000,29.44000,31.00000,31.00000,3.37%,5446354 +2020-01-09,31.62000,32.37000,30.96000,31.59000,31.59000,1.90%,6544404 +2020-01-10,31.56000,32.00000,30.37000,30.67000,30.67000,-2.91%,5651054 +2020-01-13,30.94000,31.89000,30.53400,30.79000,30.79000,0.39%,10622609 +2020-01-14,30.91000,30.94000,29.54000,30.20000,30.20000,-1.92%,6409332 +2020-01-15,29.98000,30.37000,29.16000,30.16000,30.16000,-0.13%,4242343 +2020-01-16,30.15000,30.90700,30.13000,30.83000,30.83000,2.22%,3211536 +2020-01-17,30.97000,31.85000,30.73000,31.50000,31.50000,2.17%,3807305 +2020-01-21,31.61000,31.69000,30.63000,31.26000,31.26000,-0.76%,3300327 +2020-01-22,31.50000,32.30000,31.34000,31.62000,31.62000,1.15%,3614189 +2020-01-23,31.59000,32.40000,30.91000,32.07000,32.07000,1.42%,2683898 +2020-01-24,32.29000,33.28000,31.95000,32.70000,32.70000,1.96%,5103223 +2020-01-27,31.56000,31.64000,29.43000,29.95000,29.95000,-8.41%,6828805 +2020-01-28,30.61000,32.34000,30.06000,32.24000,32.24000,7.65%,4240554 +2020-01-29,32.57000,33.08000,31.70400,32.56000,32.56000,0.99%,4337728 +2020-01-30,31.99000,33.84000,31.67400,33.49000,33.49000,2.86%,4293735 +2020-01-31,33.35000,33.43000,31.25000,31.52000,31.52000,-5.88%,5097919 +2020-02-03,31.69000,33.23000,31.58000,32.92000,32.92000,4.44%,5513312 +2020-02-04,33.80000,36.94000,33.23000,36.90000,36.90000,12.09%,9833925 +2020-02-05,37.68000,38.01000,35.30000,36.91000,36.91000,0.03%,6721845 +2020-02-06,37.10000,38.65000,36.40000,38.39000,38.39000,4.01%,5825420 +2020-02-07,38.00000,38.88000,37.69000,38.05000,38.05000,-0.89%,4404985 +2020-02-10,37.87000,38.64000,37.80000,38.61000,38.61000,1.47%,4552879 +2020-02-11,39.26000,40.25000,38.69500,39.66000,39.66000,2.72%,5554230 +2020-02-12,40.05000,41.52000,39.77000,41.50000,41.50000,4.64%,5716225 +2020-02-13,40.05000,41.59000,39.12000,41.34000,41.34000,-0.39%,6964119 +2020-02-14,41.15000,42.39000,40.98000,41.09000,41.09000,-0.60%,4912452 +2020-02-18,40.38000,41.29000,39.75000,40.17000,40.17000,-2.24%,7445215 +2020-02-19,47.51000,57.57000,47.30000,57.22000,57.22000,42.44%,35435592 +2020-02-20,56.47000,58.95000,54.14000,58.74000,58.74000,2.66%,21837422 +2020-02-21,57.80000,59.15000,56.74000,59.09000,59.09000,0.60%,7630966 +2020-02-24,54.59000,58.74900,54.00000,55.26000,55.26000,-6.48%,9342127 +2020-02-25,57.00000,57.01000,50.11000,50.90000,50.90000,-7.89%,11328769 +2020-02-26,49.27000,53.80000,48.79000,51.87000,51.87000,1.91%,8131330 +2020-02-27,48.81000,51.25000,45.99000,48.76000,48.76000,-6.00%,9360209 +2020-02-28,45.61000,50.22000,45.56000,48.97000,48.97000,0.43%,7396127 +2020-03-02,50.46000,52.52000,48.15400,51.40000,51.40000,4.96%,7152566 +2020-03-03,52.41000,54.64000,51.10000,52.37000,52.37000,1.89%,6930797 +2020-03-04,52.31000,54.00000,51.51000,53.47000,53.47000,2.10%,6578848 +2020-03-05,52.54000,59.00000,51.77000,56.69000,56.69000,6.02%,8225335 +2020-03-06,55.34000,57.32000,51.44000,53.05000,53.05000,-6.42%,6601327 +2020-03-09,45.77000,48.47000,42.00000,43.38000,43.38000,-18.23%,7804050 +2020-03-10,47.16000,47.82200,43.47200,45.59000,45.59000,5.09%,5291620 +2020-03-11,44.12000,45.26000,39.64800,41.73000,41.73000,-8.47%,5511637 +2020-03-12,34.40000,37.39000,33.00000,33.02000,33.02000,-20.87%,9793535 +2020-03-13,36.25000,37.30000,31.56000,32.86000,32.86000,-0.48%,7449668 +2020-03-16,27.57000,31.92000,23.70000,27.45000,27.45000,-16.46%,8283621 +2020-03-17,28.07000,31.65000,26.00000,29.28000,29.28000,6.67%,6855191 +2020-03-18,26.50000,28.75000,22.48000,23.99000,23.99000,-18.07%,8514342 +2020-03-19,24.00000,27.22000,21.49000,26.25000,26.25000,9.42%,7231508 +2020-03-20,27.68000,31.47000,26.00000,26.00000,26.00000,-0.95%,9510709 +2020-03-23,26.36000,28.00000,23.40000,27.51000,27.51000,5.81%,5999217 +2020-03-24,30.84000,35.25900,30.79600,34.34000,34.34000,24.83%,7685516 +2020-03-25,36.92000,40.72000,34.50000,36.81000,36.81000,7.19%,9277025 +2020-03-26,37.65000,40.53000,34.58000,36.13000,36.13000,-1.85%,6274433 +2020-03-27,34.05000,34.50000,31.27000,32.38000,32.38000,-10.38%,5179180 +2020-03-30,32.77400,33.00000,30.75000,32.00000,32.00000,-1.17%,3892410 +2020-03-31,32.85000,34.87000,31.81000,32.29000,32.29000,0.91%,4900233 +2020-04-01,29.94000,31.48000,29.11000,29.77000,29.77000,-7.80%,3839440 +2020-04-02,29.50000,31.57000,28.77000,29.92000,29.92000,0.50%,3610558 +2020-04-03,29.85000,30.43900,27.55000,28.69000,28.69000,-4.11%,3557997 +2020-04-06,30.81000,34.23000,30.61000,34.05000,34.05000,18.68%,4792763 +2020-04-07,37.81000,38.38000,34.42000,35.04000,35.04000,2.91%,4846992 +2020-04-08,36.25000,38.42000,34.86000,37.93000,37.93000,8.25%,6193946 +2020-04-09,39.09000,41.75000,36.53000,38.06000,38.06000,0.34%,6161788 +2020-04-13,38.24000,38.43000,36.08000,37.78000,37.78000,-0.74%,3081434 +2020-04-14,39.57000,41.80000,39.52000,41.40000,41.40000,9.58%,4678929 +2020-04-15,39.30000,40.06000,38.30000,39.61000,39.61000,-4.32%,3543054 +2020-04-16,40.01000,40.30000,37.89000,38.79000,38.79000,-2.07%,4338997 +2020-04-17,40.83000,41.05000,38.70000,38.96000,38.96000,0.44%,4873325 +2020-04-20,38.00000,40.55000,37.80000,39.01000,39.01000,0.13%,3472118 +2020-04-21,38.01000,38.89000,34.34000,35.51000,35.51000,-8.97%,6950460 +2020-04-22,37.38000,38.65000,37.00000,38.24000,38.24000,7.69%,2796864 +2020-04-23,38.44000,40.70000,38.23000,39.48000,39.48000,3.24%,3512940 +2020-04-24,39.41000,40.00000,37.08000,37.73000,37.73000,-4.43%,3770642 +2020-04-27,38.21000,38.52000,36.91000,37.21000,37.21000,-1.38%,5050762 +2020-04-28,39.73000,44.42000,38.91000,43.00000,43.00000,15.56%,11042320 +2020-04-29,44.53000,49.28000,44.08000,48.98500,48.98500,13.92%,9245125 +2020-04-30,47.51000,48.76000,45.54000,46.83000,46.83000,-4.40%,18043390 +2020-05-01,45.13000,46.48000,41.76000,43.25000,43.25000,-7.64%,6139682 +2020-05-04,41.75000,44.15000,41.57000,43.98000,43.98000,1.69%,3294538 +2020-05-05,46.33000,46.50000,43.79000,44.37000,44.37000,0.89%,5430121 +2020-05-06,47.00000,53.53000,46.50000,52.68000,52.68000,18.73%,11216009 +2020-05-07,52.56000,55.88000,50.56000,54.49000,54.49000,3.44%,8124638 +2020-05-08,55.74000,57.84300,54.37000,57.28000,57.28000,5.12%,4513958 +2020-05-11,56.67000,59.98000,55.85100,59.58000,59.58000,4.02%,4851349 +2020-05-12,60.43000,63.80000,59.10000,59.27000,59.27000,-0.52%,7032034 +2020-05-13,58.77000,62.05000,54.61000,57.47000,57.47000,-3.04%,7477822 +2020-05-14,55.15000,57.80000,54.25000,56.98000,56.98000,-0.85%,4913853 +2020-05-15,56.49000,58.48000,55.36000,58.37500,58.37500,2.45%,4691479 +2020-05-18,61.00000,64.50000,60.58000,64.42000,64.42000,10.36%,6485706 +2020-05-19,64.80000,70.36000,64.80000,67.04000,67.04000,4.07%,6944614 +2020-05-20,69.25000,69.40200,62.34000,64.17000,64.17000,-4.28%,8025467 +2020-05-21,61.00000,61.70300,57.52000,59.93000,59.93000,-6.61%,8364814 +2020-05-22,60.84000,61.48900,55.80000,56.42000,56.42000,-5.86%,6710537 +2020-05-26,59.83000,61.15900,58.05000,58.43000,58.43000,3.56%,5301294 +2020-05-27,59.75000,59.75000,52.50100,57.86000,57.86000,-0.98%,5874378 +2020-05-28,57.00000,60.17000,55.21000,55.80000,55.80000,-3.56%,4159889 +2020-05-29,55.74000,58.54000,55.31000,58.19000,58.19000,4.28%,3777139 +2020-06-01,58.18000,60.58400,57.63000,59.68000,59.68000,2.56%,3487070 +2020-06-02,59.80000,60.00000,56.25000,56.95000,56.95000,-4.57%,4196199 +2020-06-03,57.14000,57.19000,52.66000,53.32000,53.32000,-6.37%,6436108 +2020-06-04,53.30000,54.06000,50.51000,51.64000,51.64000,-3.15%,5493436 +2020-06-05,53.11000,55.85000,51.49000,54.59000,54.59000,5.71%,5897615 +2020-06-08,55.36000,55.50000,52.02000,52.90000,52.90000,-3.10%,3501217 +2020-06-09,52.22000,53.54000,51.50000,51.58000,51.58000,-2.50%,3147889 +2020-06-10,52.50000,52.51000,47.83900,49.35000,49.35000,-4.32%,10607686 +2020-06-11,45.99000,49.41000,45.42000,47.66000,47.66000,-3.42%,6067354 +2020-06-12,50.00000,50.16000,46.85000,48.63000,48.63000,2.04%,4586801 +2020-06-15,47.53000,51.19500,46.76000,50.45000,50.45000,3.74%,5162083 +2020-06-16,52.37000,55.02000,51.37000,52.76000,52.76000,4.58%,8654383 +2020-06-17,52.15000,52.23000,37.81000,39.04000,39.04000,-26.00%,55172909 +2020-06-18,43.29000,47.19000,43.28000,45.72000,45.72000,17.11%,30687896 +2020-06-19,46.81000,49.67000,45.93000,46.72000,46.72000,2.19%,16133816 +2020-06-22,46.77000,47.35000,44.92000,45.56000,45.56000,-2.48%,5867592 +2020-06-23,46.24000,46.93500,44.96000,45.49000,45.49000,-0.15%,3879130 +2020-06-24,45.00000,47.14000,44.45000,46.68000,46.68000,2.62%,6945038 +2020-06-25,45.84000,46.03000,43.42000,45.80000,45.80000,-1.89%,6620468 +2020-06-26,45.88000,46.67500,44.14000,45.30000,45.30000,-1.09%,13892939 +2020-06-29,46.01000,47.90000,45.21000,47.45000,47.45000,4.75%,3467500 +2020-06-30,47.68000,48.48000,46.93000,47.57000,47.57000,0.25%,2940500 +2020-07-01,47.53000,49.93000,46.61000,49.06000,49.06000,3.13%,3227600 +2020-07-02,49.61000,51.54000,48.22000,48.86000,48.86000,-0.41%,3813600 +2020-07-06,49.70000,50.72000,49.15000,50.16000,50.16000,2.66%,3395100 +2020-07-07,49.80000,51.47000,49.25000,50.64000,50.64000,0.96%,2376100 +2020-07-08,51.02000,55.22000,50.98000,54.93000,54.93000,8.47%,4305800 +2020-07-09,55.84000,56.50000,52.83000,55.79000,55.79000,1.57%,3178000 +2020-07-10,54.83000,55.71000,54.10000,55.43000,55.43000,-0.65%,2357700 +2020-07-13,56.25000,58.06000,52.12000,52.32000,52.32000,-5.61%,4159800 +2020-07-14,52.80000,55.99000,51.33000,55.88000,55.88000,6.80%,4188400 +2020-07-15,57.01000,58.18000,55.35000,57.95000,57.95000,3.70%,3938400 +2020-07-16,57.21000,58.25000,56.39000,57.74000,57.74000,-0.36%,2990200 +2020-07-17,58.00000,59.75000,57.74000,59.31000,59.31000,2.72%,3150200 +2020-07-20,59.90000,64.06000,59.75000,63.54000,63.54000,7.13%,3631759 +2020-07-21,64.06000,64.70000,59.68000,61.10000,61.10000,-3.84%,4303323 +2020-07-22,61.19000,63.49000,60.96000,62.08000,62.08000,1.60%,2719512 +2020-07-23,62.46000,65.43000,60.30000,61.67000,61.67000,-0.66%,3993919 +2020-07-24,60.38000,60.50000,56.28000,59.65000,59.65000,-3.28%,3511560 +2020-07-27,61.01000,62.93000,60.35000,62.22000,62.22000,4.31%,3498139 +2020-07-28,61.84000,61.84000,57.05000,57.23000,57.23000,-8.02%,3648472 +2020-07-29,58.02000,60.36000,57.71000,59.12000,59.12000,3.30%,3079774 +2020-07-30,58.14000,59.25000,57.60000,59.14000,59.14000,0.03%,1399425 +2020-07-31,59.72000,60.40000,58.59000,60.36000,60.36000,2.06%,2455222 +2020-08-03,60.89000,61.93000,59.12000,61.21000,61.21000,1.41%,3006006 +2020-08-04,64.83000,70.15000,64.40000,68.95000,68.95000,12.64%,9014921 +2020-08-05,68.99000,75.98000,67.60000,74.99000,74.99000,8.76%,8603261 +2020-08-06,75.30500,76.75000,71.10000,71.37000,71.37000,-4.83%,5019920 +2020-08-07,72.30000,75.83000,71.11000,72.84000,72.84000,2.06%,3723374 +2020-08-10,72.80000,74.39000,70.35000,71.84000,71.84000,-1.37%,5581727 +2020-08-11,71.74000,71.81000,67.05500,67.30000,67.30000,-6.32%,3495230 +2020-08-12,68.68500,71.78100,67.57000,71.19000,71.19000,5.78%,2647908 +2020-08-13,70.91000,76.49000,70.26000,74.88000,74.88000,5.18%,3322112 +2020-08-14,75.62000,76.68900,72.81000,73.16000,73.16000,-2.30%,2366966 +2020-08-17,74.34000,76.39000,73.73000,75.06000,75.06000,2.60%,2012556 +2020-08-18,75.24000,77.73000,72.53400,75.16000,75.16000,0.13%,2052978 +2020-08-19,75.10000,77.30000,74.98900,75.49000,75.49000,0.44%,1935918 +2020-08-20,75.09000,75.22000,72.20400,73.09000,73.09000,-3.18%,1876197 +2020-08-21,73.28000,74.80000,72.81000,73.14000,73.14000,0.07%,1559978 +2020-08-24,73.79000,75.65000,72.22900,73.36000,73.36000,0.30%,1472796 +2020-08-25,73.30000,76.60900,72.50000,75.93000,75.93000,3.50%,2283024 +2020-08-26,76.66000,78.53000,74.40000,75.24000,75.24000,-0.91%,1838835 +2020-08-27,76.50000,76.50000,72.02100,73.44000,73.44000,-2.39%,4370749 +2020-08-28,74.14100,78.53000,73.54000,76.04000,76.04000,3.54%,3301747 +2020-08-31,76.68000,79.53000,75.80000,77.23000,77.23000,1.56%,2767337 +2020-09-01,77.47000,79.52000,77.10000,78.71000,78.71000,1.92%,2160020 +2020-09-02,80.00000,80.47000,75.09000,77.02000,77.02000,-2.15%,2607918 +2020-09-03,75.23800,75.48000,65.13000,67.80000,67.80000,-11.97%,5850677 +2020-09-04,67.13000,68.67000,58.67000,66.15500,66.15500,-2.43%,5516353 +2020-09-08,62.03000,67.34000,60.17000,65.05000,65.05000,-1.67%,3879275 +2020-09-09,67.01000,69.56000,64.87000,67.71000,67.71000,4.09%,3435451 +2020-09-10,67.93000,70.09000,66.00000,66.10000,66.10000,-2.38%,2787020 +2020-09-11,67.78000,68.10000,64.20000,65.10000,65.10000,-1.51%,2585220 +2020-09-14,67.17000,69.78000,66.31000,69.49000,69.49000,6.74%,2547978 +2020-09-15,71.01000,73.03000,70.44000,72.16000,72.16000,3.84%,2868299 +2020-09-16,72.60000,76.40000,72.54600,72.83000,72.83000,0.93%,2968016 +2020-09-17,69.77000,70.19000,65.89000,66.87000,66.87000,-8.18%,3318732 +2020-09-18,67.72000,69.86000,65.42000,68.27000,68.27000,2.09%,12892584 +2020-09-21,65.51000,70.82000,65.41000,70.72000,70.72000,3.59%,3082432 +2020-09-22,71.00000,72.32000,67.49000,72.23000,72.23000,2.14%,3109252 +2020-09-23,71.85000,74.76000,69.44000,70.27000,70.27000,-2.71%,2796879 +2020-09-24,69.32000,70.98000,67.53000,69.41000,69.41000,-1.22%,2064680 +2020-09-25,69.79000,73.90000,69.55100,73.62000,73.62000,6.07%,2387042 +2020-09-28,75.14000,79.73000,74.70000,78.14000,78.14000,6.14%,3455605 +2020-09-29,78.20000,83.37000,78.20000,80.80000,80.80000,3.40%,4218447 +2020-09-30,81.37000,84.72000,81.27000,82.59000,82.59000,2.22%,3352573 +2020-10-01,85.56000,89.52000,84.41000,89.51000,89.51000,8.38%,4046316 +2020-10-02,85.61000,92.57000,85.16000,90.43000,90.43000,1.03%,4115769 +2020-10-05,93.00000,98.42000,92.90000,98.05000,98.05000,8.43%,4212241 +2020-10-06,98.06000,100.28000,95.06000,98.57000,98.57000,0.53%,5770036 +2020-10-07,101.50000,108.75000,100.46000,107.82000,107.82000,9.38%,4977889 +2020-10-08,109.60000,109.80000,102.56400,105.50000,105.50000,-2.15%,6016615 +2020-10-09,107.18000,111.27000,105.29000,109.18000,109.18000,3.49%,2955288 +2020-10-12,110.40000,110.41000,101.52000,104.43000,104.43000,-4.35%,4176626 +2020-10-13,103.11000,107.44000,102.75000,106.65000,106.65000,2.13%,2872296 +2020-10-14,108.42500,111.10000,107.06000,108.97000,108.97000,2.18%,3037773 +2020-10-15,107.25000,111.59000,105.20000,110.71000,110.71000,1.60%,2388366 +2020-10-16,112.75000,114.30000,108.76000,110.84000,110.84000,0.12%,3851010 +2020-10-19,111.48500,118.05000,110.82500,114.69000,114.69000,3.47%,3303933 +2020-10-20,114.88000,118.05000,112.33400,116.14000,116.14000,1.26%,2898559 +2020-10-21,116.90000,118.93900,100.40000,101.53000,101.53000,-12.58%,5484427 +2020-10-22,102.26000,104.02000,92.14000,103.46000,103.46000,1.90%,7405361 +2020-10-23,106.35400,109.22000,100.70000,103.33000,103.33000,-0.13%,3367069 +2020-10-26,98.56000,104.29000,97.50000,103.67000,103.67000,0.33%,2958413 +2020-10-27,103.37000,104.43000,97.31000,98.63000,98.63000,-4.86%,3572380 +2020-10-28,97.29000,105.87000,95.75500,102.81000,102.81000,4.24%,5804720 +2020-10-29,103.29000,105.53000,100.87000,102.51000,102.51000,-0.29%,1968586 +2020-10-30,100.99000,102.12000,93.53000,98.09000,98.09000,-4.31%,3046923 +2020-11-02,99.01000,106.04000,99.00000,103.83000,103.83000,5.85%,3316529 +2020-11-03,100.55700,107.38000,100.24000,104.75000,104.75000,0.89%,3503375 +2020-11-04,99.33200,106.36000,93.49000,106.19000,106.19000,1.37%,5388601 +2020-11-05,111.00000,123.28500,110.99000,120.26000,120.26000,13.25%,4929140 +2020-11-06,123.69000,125.64000,118.66000,122.53000,122.53000,1.89%,3382118 +2020-11-09,129.54000,129.60800,116.74000,117.08000,117.08000,-4.45%,3378923 +2020-11-10,117.27000,117.59000,108.05000,109.39000,109.39000,-6.57%,3169923 +2020-11-11,113.98800,121.48000,113.98800,120.43000,120.43000,10.09%,2935945 +2020-11-12,119.95000,122.25900,115.83000,117.21000,117.21000,-2.67%,2059743 +2020-11-13,119.40000,120.36000,115.10000,116.59000,116.59000,-0.53%,1732227 +2020-11-16,118.21000,123.60000,116.01000,119.93000,119.93000,2.86%,2173391 +2020-11-17,119.57000,126.58000,118.65000,125.12000,125.12000,4.33%,1861521 +2020-11-18,126.17900,127.49000,122.50000,124.92000,124.92000,-0.16%,1920648 +2020-11-19,126.62000,130.95000,125.85000,128.89000,128.89000,3.18%,2219178 +2020-11-20,131.00000,133.78000,129.30000,129.59000,129.59000,0.54%,2984912 +2020-11-23,132.93000,134.85000,130.45000,134.43000,134.43000,3.73%,2608314 +2020-11-24,135.33000,138.70000,130.80000,136.02000,136.02000,1.18%,2694111 +2020-11-25,136.21000,141.42000,135.13000,139.07000,139.07000,2.24%,2773757 +2020-11-27,142.49000,148.93700,137.77000,140.56000,140.56000,1.07%,3654754 +2020-11-30,141.95000,145.00000,133.03000,136.57000,136.57000,-2.84%,9315449 +2020-12-01,138.65100,139.52500,127.30000,128.85000,128.85000,-5.65%,3328530 +2020-12-02,127.50000,130.44200,121.70000,127.93000,127.93000,-0.71%,2490775 +2020-12-03,129.50000,133.69000,126.29000,127.67000,127.67000,-0.20%,1850653 +2020-12-04,130.12000,136.11000,129.23000,130.46000,130.46000,2.19%,2413248 +2020-12-07,130.29000,133.20000,127.22000,129.32000,129.32000,-0.87%,1308648 +2020-12-08,129.98000,135.14900,129.41000,134.74000,134.74000,4.19%,1528551 +2020-12-09,136.36000,136.71500,125.87000,127.26000,127.26000,-5.55%,2184123 +2020-12-10,125.66800,132.22000,125.54000,131.21000,131.21000,3.10%,1310483 +2020-12-11,133.38000,144.60000,133.00000,139.91000,139.91000,6.63%,3083566 +2020-12-14,143.00000,147.49000,137.74800,145.07000,145.07000,3.69%,2215730 +2020-12-15,147.40000,161.56000,147.25700,160.46000,160.46000,10.61%,4003975 +2020-12-16,159.00000,163.46000,152.53000,163.31000,163.31000,1.78%,3213304 +2020-12-17,165.52000,168.18000,159.00000,163.52000,163.52000,0.13%,2818534 +2020-12-18,163.69000,169.67000,163.00500,164.41000,164.41000,0.54%,3563254 +2020-12-21,162.95000,172.10000,161.18500,170.78000,170.78000,3.87%,2741064 +2020-12-22,174.99000,186.40000,173.00000,177.27000,177.27000,3.80%,3500861 +2020-12-23,181.40100,184.08000,174.21000,180.32000,180.32000,1.72%,2535028 +2020-12-24,179.76000,184.54000,177.48000,181.39000,181.39000,0.59%,1062292 +2020-12-28,188.45200,189.40600,173.67200,175.49000,175.49000,-3.25%,2692141 +2020-12-29,175.49000,176.23000,164.30000,170.20000,170.20000,-3.01%,3147304 +2020-12-30,171.68000,177.55000,171.68000,172.93000,172.93000,1.60%,2474115 +2020-12-31,176.94100,183.99000,172.91000,175.47000,175.47000,1.47%,5626524 +2021-01-04,178.70000,179.15000,167.07000,172.24000,172.24000,-1.84%,3878990 +2021-01-05,175.71000,186.63000,173.55000,181.48000,181.48000,5.36%,4607169 +2021-01-06,197.90000,210.20000,195.77000,203.38000,203.38000,12.07%,33331857 +2021-01-07,209.84000,222.43000,209.20000,213.76000,213.76000,5.10%,6055484 +2021-01-08,217.69800,219.97000,200.05000,207.41000,207.41000,-2.97%,5199658 +2021-01-11,200.40000,208.39000,196.12000,201.68000,201.68000,-2.76%,3005495 +2021-01-12,204.88000,207.99000,197.08000,206.49000,206.49000,2.38%,2500220 +2021-01-13,205.47000,208.27000,199.64000,203.69000,203.69000,-1.36%,2411631 +2021-01-14,207.04000,216.22000,206.50000,208.83000,208.83000,2.52%,2773012 +2021-01-15,206.54000,208.35000,189.21000,190.59000,190.59000,-8.73%,5237050 +2021-01-19,197.83000,204.01000,194.21000,201.28000,201.28000,5.61%,3841441 +2021-01-20,203.21000,206.47000,196.33000,199.40000,199.40000,-0.93%,2746569 +2021-01-21,201.97000,214.50000,196.65000,212.09000,212.09000,6.36%,3612618 +2021-01-22,208.18000,213.55000,204.70000,212.07000,212.07000,-0.01%,2521503 +2021-01-25,215.55500,221.42000,200.36000,202.73000,202.73000,-4.40%,3447564 +2021-01-26,206.21000,209.62000,185.22000,187.34000,187.34000,-7.59%,4957444 +2021-01-27,180.00000,191.00000,175.39000,179.02000,179.02000,-4.44%,4470724 +2021-01-28,182.85000,195.70000,177.00000,193.74000,193.74000,8.22%,3472152 +2021-01-29,191.50000,194.95000,177.67000,182.35000,182.35000,-5.88%,2750795 +2021-02-01,185.30000,188.35500,177.34900,186.34000,186.34000,2.19%,2494265 +2021-02-02,189.84000,194.31000,186.66000,192.63000,192.63000,3.38%,2169760 +2021-02-03,196.17700,197.93000,190.00000,196.34000,196.34000,1.93%,1693775 +2021-02-04,194.60000,197.24000,191.58000,195.63000,195.63000,-0.36%,1531327 +2021-02-05,196.98000,196.99000,190.50000,193.20000,193.20000,-1.24%,1755283 +2021-02-08,194.63000,203.38000,193.60000,197.87000,197.87000,2.42%,2114248 +2021-02-09,197.76000,202.92000,195.70300,200.10000,200.10000,1.13%,2715088 +2021-02-10,214.00000,229.04000,200.60000,202.07000,202.07000,0.98%,6425199 +2021-02-11,205.54600,209.42400,197.26000,199.08000,199.08000,-1.48%,2999119 +2021-02-12,196.00000,208.95000,193.65900,206.51000,206.51000,3.73%,2446200 +2021-02-16,208.07000,208.41000,192.81000,193.50000,193.50000,-6.30%,2866670 +2021-02-17,190.02000,191.50000,181.52000,189.34000,189.34000,-2.15%,3609652 +2021-02-18,182.50000,184.00000,175.51000,180.84000,180.84000,-4.49%,3633791 +2021-02-19,185.02000,194.94000,184.00000,189.74000,189.74000,4.92%,2486151 +2021-02-22,182.81000,183.07000,166.12400,167.86000,167.86000,-11.53%,4817976 +2021-02-23,159.34000,171.25000,148.00000,170.89000,170.89000,1.81%,5325672 +2021-02-24,170.66000,183.25000,163.10000,180.87000,180.87000,5.84%,4020983 +2021-02-25,179.41000,181.00000,166.09500,167.37000,167.37000,-7.46%,5915840 +2021-02-26,168.00000,177.43000,163.51000,176.06000,176.06000,5.19%,3016426 +2021-03-01,179.98000,186.77000,177.00000,186.45000,186.45000,5.90%,2699570 +2021-03-02,185.30000,185.30000,171.13500,171.69000,171.69000,-7.92%,3343161 +2021-03-03,171.39000,173.79000,160.93000,161.12000,161.12000,-6.16%,3993545 +2021-03-04,157.11000,163.62000,143.00000,149.88000,149.88000,-6.98%,5586821 +2021-03-05,153.68000,154.65000,129.00000,143.55000,143.55000,-4.22%,6613434 +2021-03-08,145.00000,147.85600,131.47000,132.06000,132.06000,-8.00%,4701656 +2021-03-09,141.00000,150.83000,139.50000,148.70000,148.70000,12.60%,4848211 +2021-03-10,158.01000,162.73800,150.09000,152.43000,152.43000,2.51%,4720738 +2021-03-11,158.49000,166.40000,155.79000,165.34000,165.34000,8.47%,3681435 +2021-03-12,157.50000,166.25000,153.10000,164.71000,164.71000,-0.38%,2387900 +2021-03-15,165.01000,175.13000,164.40000,174.16000,174.16000,5.74%,3378129 +2021-03-16,173.01000,175.78000,163.56000,166.31000,166.31000,-4.51%,2385422 +2021-03-17,158.57000,167.82800,153.09000,163.82000,163.82000,-1.50%,4099383 +2021-03-18,157.50000,159.74500,147.86000,148.48000,148.48000,-9.36%,3886446 +2021-03-19,151.57000,156.75000,147.55000,154.95000,154.95000,4.36%,5954113 +2021-03-22,157.59000,163.86000,155.59000,161.11000,161.11000,3.98%,3055645 +2021-03-23,160.49400,165.35000,154.69000,155.97000,155.97000,-3.19%,3576577 +2021-03-24,159.05100,159.05100,147.93000,147.98000,147.98000,-5.12%,2153461 +2021-03-25,140.51000,148.74000,136.88000,148.48000,148.48000,0.34%,3736176 +2021-03-26,148.07000,153.00000,144.52400,152.07000,152.07000,2.42%,2041480 +2021-03-29,148.97000,152.24000,139.69000,142.14000,142.14000,-6.53%,2868981 +2021-03-30,139.57000,150.89000,138.06000,150.60000,150.60000,5.95%,2504281 +2021-03-31,155.87000,164.87000,154.58000,162.16000,162.16000,7.68%,2956612 +2021-04-01,169.11800,172.39000,162.25000,162.69000,162.69000,0.33%,2718144 +2021-04-05,165.14000,165.57000,148.80000,149.42000,149.42000,-8.16%,3653071 +2021-04-06,151.47900,161.17000,151.01000,157.92000,157.92000,5.69%,2647186 +2021-04-07,156.12000,157.68000,149.22500,150.01000,150.01000,-5.01%,2123540 +2021-04-08,152.20000,156.09500,151.38000,153.13000,153.13000,2.08%,2104987 +2021-04-09,150.00000,152.52000,147.25000,151.35000,151.35000,-1.16%,2033687 +2021-04-12,151.19000,152.34000,146.05500,151.87000,151.87000,0.34%,1636894 +2021-04-13,150.93000,153.53000,147.58000,153.09000,153.09000,0.80%,1531678 +2021-04-14,152.48000,157.10000,150.92000,151.91000,151.91000,-0.77%,1726964 +2021-04-15,155.55000,155.65000,142.42000,145.79000,145.79000,-4.03%,2775303 +2021-04-16,144.87000,151.06000,144.84000,150.01000,150.01000,2.89%,2302940 +2021-04-19,146.93000,153.60000,139.27000,141.14000,141.14000,-5.91%,2789445 +2021-04-20,141.85000,147.75000,140.85000,147.00000,147.00000,4.15%,2697456 +2021-04-21,144.08000,155.36000,142.02000,155.08000,155.08000,5.50%,2599583 +2021-04-22,160.18000,167.23000,159.01000,160.88000,160.88000,3.74%,3779705 +2021-04-23,163.46000,168.26000,162.00000,166.97000,166.97000,3.79%,2289716 +2021-04-26,167.35000,174.09000,164.90000,172.65000,172.65000,3.40%,2471206 +2021-04-27,173.27000,175.74000,169.10000,171.10000,171.10000,-0.90%,2656606 +2021-04-28,150.36000,152.99000,144.55000,146.91000,146.91000,-14.14%,12961016 +2021-04-29,148.50000,149.57600,140.08000,143.40000,143.40000,-2.39%,4947453 +2021-04-30,140.51000,144.34000,139.11000,139.25000,139.25000,-2.89%,3451790 +2021-05-03,140.38500,140.38500,134.72900,136.41000,136.41000,-2.04%,3706247 +2021-05-04,133.70000,134.93000,124.16000,127.83000,127.83000,-6.29%,6601210 +2021-05-05,130.23800,130.69400,124.96000,126.88000,126.88000,-0.74%,3440483 +2021-05-06,123.52000,125.94200,117.66000,121.94000,121.94000,-3.89%,5159322 +2021-05-07,124.07500,127.81000,121.35000,122.96000,122.96000,0.84%,3432738 +2021-05-10,121.45000,121.71500,116.92000,118.12000,118.12000,-3.94%,3220670 +2021-05-11,111.08000,122.85000,108.88000,121.42000,121.42000,2.79%,3884917 +2021-05-12,117.05500,120.70000,115.96000,117.17000,117.17000,-3.50%,3920312 +2021-05-13,119.03000,121.25000,112.32000,114.61000,114.61000,-2.18%,4365774 +2021-05-14,116.43000,120.14000,114.61000,119.78000,119.78000,4.51%,2486361 +2021-05-17,119.01000,119.68000,114.23000,118.42000,118.42000,-1.14%,2886101 +2021-05-18,119.08000,126.21000,117.50000,122.51000,122.51000,3.45%,3742200 +2021-05-19,119.91000,130.80000,119.20000,130.67000,130.67000,6.66%,4409654 +2021-05-20,132.04000,142.62000,131.88000,141.82000,141.82000,8.53%,5137968 +2021-05-21,144.38400,144.99800,139.59000,142.28000,142.28000,0.32%,3552862 +2021-05-24,143.70000,145.08000,138.93000,140.87000,140.87000,-0.99%,2284725 +2021-05-25,142.29000,143.11000,136.16000,138.53000,138.53000,-1.66%,2837895 +2021-05-26,139.50000,144.36000,139.05000,143.04000,143.04000,3.26%,2795941 +2021-05-27,143.24000,145.50000,141.66000,142.31000,142.31000,-0.51%,2608092 +2021-05-28,143.25000,146.76000,142.21000,143.05000,143.05000,0.52%,2175368 +2021-06-01,144.50000,146.37800,137.23000,139.44000,139.44000,-2.52%,2336172 +2021-06-02,139.03000,143.75000,137.22000,139.17000,139.17000,-0.19%,2419967 +2021-06-03,136.75000,138.24000,132.47500,134.13000,134.13000,-3.62%,2537251 +2021-06-04,135.87000,138.69000,133.57000,134.70000,134.70000,0.42%,2193562 +2021-06-07,133.62000,137.91000,130.65000,137.47000,137.47000,2.06%,2084567 +2021-06-08,138.36000,141.61000,135.13000,139.15000,139.15000,1.22%,1612277 +2021-06-09,139.95000,141.23000,136.72200,136.97000,136.97000,-1.57%,1615529 +2021-06-10,137.15000,144.45500,136.18000,143.50000,143.50000,4.77%,3008424 +2021-06-11,143.31000,147.46000,140.63000,147.13000,147.13000,2.53%,2522076 +2021-06-14,148.03000,151.74400,146.61000,147.65000,147.65000,0.35%,2063099 +2021-06-15,147.26000,147.71000,143.42000,144.92000,144.92000,-1.85%,1663775 +2021-06-16,144.00500,154.06000,144.00500,152.02000,152.02000,4.90%,3399784 +2021-06-17,150.59000,164.28000,150.12000,161.99000,161.99000,6.56%,4969858 +2021-06-18,159.36000,168.15000,159.35000,165.85000,165.85000,2.38%,5347527 +2021-06-21,163.53000,165.89000,157.55000,163.08000,163.08000,-1.67%,2708794 +2021-06-22,162.39500,169.80000,162.27500,167.30000,167.30000,2.59%,2195502 +2021-06-23,167.45000,171.70000,167.17000,170.24000,170.24000,1.76%,2386145 +2021-06-24,171.24000,172.46100,165.93000,170.77000,170.77000,0.31%,2528701 +2021-06-25,174.90000,181.19000,173.25000,175.39000,175.39000,2.71%,4042757 +2021-06-28,179.02000,188.99000,178.42000,188.33000,188.33000,7.38%,2809885 +2021-06-29,188.20000,192.92000,184.48300,185.71000,185.71000,-1.39%,2882151 +2021-06-30,184.31000,186.38000,181.25000,183.63000,183.63000,-1.12%,2651062 +2021-07-01,182.32000,183.50000,177.28000,183.11000,183.11000,-0.28%,1711217 +2021-07-02,185.88000,191.00000,184.63000,186.41000,186.41000,1.80%,1729751 +2021-07-06,186.34800,189.18000,183.34000,188.81000,188.81000,1.29%,2138881 +2021-07-07,190.10000,196.02000,181.41000,181.83000,181.83000,-3.70%,2657897 +2021-07-08,173.15000,181.72000,170.25900,179.72000,179.72000,-1.16%,2405822 +2021-07-09,181.00000,184.01000,177.75000,183.80000,183.80000,2.27%,1424918 +2021-07-12,184.30000,187.62000,180.49000,185.72000,185.72000,1.04%,1550335 +2021-07-13,185.45000,188.95000,182.36500,184.06000,184.06000,-0.89%,1351810 +2021-07-14,185.05000,185.92000,170.61000,170.79000,170.79000,-7.21%,2377082 +2021-07-15,171.99000,174.31000,162.82000,165.29000,165.29000,-3.22%,3122736 +2021-07-16,167.54000,168.30000,163.02000,163.45000,163.45000,-1.11%,1522772 +2021-07-19,158.11000,165.86000,155.25400,165.28000,165.28000,1.12%,1968319 +2021-07-20,167.53000,173.51500,163.93000,172.09000,172.09000,4.12%,1943212 +2021-07-21,173.55000,180.90000,172.30000,179.79000,179.79000,4.47%,1921570 +2021-07-22,179.75000,181.92000,176.56000,178.94000,178.94000,-0.47%,1329616 +2021-07-23,178.90000,178.90000,174.21000,178.18000,178.18000,-0.42%,1311711 +2021-07-26,177.44000,180.92000,174.50000,176.68000,176.68000,-0.84%,1246369 +2021-07-27,175.52000,176.85000,166.12800,172.86000,172.86000,-2.16%,2785752 +2021-07-28,170.26000,183.00000,163.35000,181.42000,181.42000,4.95%,3610587 +2021-07-29,182.56000,188.36000,179.40000,182.06000,182.06000,0.35%,2029613 +2021-07-30,178.73000,189.92000,177.22000,189.60000,189.60000,4.14%,2351825 +2021-08-02,190.01000,191.00000,182.35000,183.11000,183.11000,-3.42%,2230587 +2021-08-03,188.94000,201.50000,187.00000,192.62000,192.62000,5.19%,4428362 +2021-08-04,192.33000,196.41000,191.34000,193.93000,193.93000,0.68%,2027372 +2021-08-05,192.60000,193.52800,182.99100,183.45000,183.45000,-5.40%,2134513 +2021-08-06,183.59200,184.34300,177.50000,179.74000,179.74000,-2.02%,2039331 +2021-08-09,181.13000,186.59800,178.80000,185.56000,185.56000,3.24%,1515219 +2021-08-10,187.51000,188.97400,183.32000,184.09000,184.09000,-0.79%,1399171 +2021-08-11,185.60000,186.28000,177.06000,182.29000,182.29000,-0.98%,1495903 +2021-08-12,180.73000,183.00000,178.21200,181.29000,181.29000,-0.55%,1296933 +2021-08-13,180.70000,180.71000,174.60000,175.00000,175.00000,-3.47%,1297427 +2021-08-16,173.60500,174.23000,166.60000,167.54000,167.54000,-4.26%,1733582 +2021-08-17,166.14000,167.40000,159.84000,163.48000,163.48000,-2.42%,2029472 +2021-08-18,164.74500,166.62500,162.36000,162.47000,162.47000,-0.62%,1162824 +2021-08-19,161.38000,166.49000,160.27000,162.89000,162.89000,0.26%,1389703 +2021-08-20,162.73000,168.09000,162.66000,165.99000,165.99000,1.90%,1132851 +2021-08-23,168.80000,172.88000,166.71000,172.24000,172.24000,3.77%,2144497 +2021-08-24,172.82300,176.80000,171.71000,172.92000,172.92000,0.39%,1234858 +2021-08-25,172.93000,174.65000,170.34000,172.91000,172.91000,-0.01%,763832 +2021-08-26,172.91000,177.78000,172.10500,172.43000,172.43000,-0.28%,1292135 +2021-08-27,172.78000,177.50000,171.66000,174.99000,174.99000,1.48%,1043056 +2021-08-30,176.65700,179.05000,174.61000,177.78000,177.78000,1.59%,1372851 +2021-08-31,178.13000,178.61700,169.60400,173.73000,173.73000,-2.28%,2046153 +2021-09-01,177.98000,181.72000,175.00000,176.43000,176.43000,1.55%,1479996 +2021-09-02,177.65300,180.31000,175.51000,176.89000,176.89000,0.26%,1104494 +2021-09-03,175.62000,177.69000,172.67000,173.94000,173.94000,-1.67%,1181916 +2021-09-07,171.50000,172.72000,166.64000,168.73000,168.73000,-3.00%,1917239 +2021-09-08,171.36000,174.99000,163.08500,163.38000,163.38000,-3.17%,2262593 +2021-09-09,163.45000,164.40000,160.18000,161.36000,161.36000,-1.24%,2043134 +2021-09-10,163.08000,164.80000,157.81000,158.22000,158.22000,-1.95%,2034960 +2021-09-13,158.99000,161.01000,154.17000,160.09000,160.09000,1.18%,1952613 +2021-09-14,160.46000,162.44000,157.19000,157.95000,157.95000,-1.34%,1543901 +2021-09-15,156.87000,157.67000,152.11000,155.53000,155.53000,-1.53%,2400817 +2021-09-16,153.94000,157.09500,152.21000,156.79000,156.79000,0.81%,1997638 +2021-09-17,155.43000,161.67000,153.96500,160.89000,160.89000,2.61%,3596097 +2021-09-20,154.65900,156.77000,149.32000,152.44000,152.44000,-5.25%,2526365 +2021-09-21,154.91000,155.80000,150.30000,154.29000,154.29000,1.21%,1949185 +2021-09-22,153.24000,158.92000,152.00000,158.21000,158.21000,2.54%,1304372 +2021-09-23,158.99000,160.12000,157.00000,158.32000,158.32000,0.07%,1151061 +2021-09-24,157.21000,157.39000,152.10000,153.66000,153.66000,-2.94%,1243438 +2021-09-27,151.81000,156.88000,148.47000,155.06000,155.06000,0.91%,1565239 +2021-09-28,152.00000,153.07000,149.42000,150.71000,150.71000,-2.81%,1984977 +2021-09-29,152.33000,153.10000,146.72000,148.40000,148.40000,-1.53%,1866598 +2021-09-30,150.19000,151.73000,148.00000,149.97000,149.97000,1.06%,1905260 +2021-10-01,152.02000,155.96000,150.56000,155.36000,155.36000,3.59%,1612539 +2021-10-04,153.54000,153.72000,144.47000,145.03000,145.03000,-6.65%,2126809 +2021-10-05,146.00000,149.73000,144.90000,147.41000,147.41000,1.64%,1411211 +2021-10-06,144.36000,155.85000,143.44900,153.58000,153.58000,4.19%,2355602 +2021-10-07,156.17000,162.73000,156.00000,157.23000,157.23000,2.38%,1966338 +2021-10-08,158.46000,159.50000,153.59000,154.36000,154.36000,-1.83%,1205274 +2021-10-11,154.75000,165.45600,154.75000,161.26000,161.26000,4.47%,2146138 +2021-10-12,162.12000,172.10000,162.12000,169.84000,169.84000,5.32%,2438486 +2021-10-13,171.93000,175.91000,169.82000,173.21000,173.21000,1.98%,2119885 +2021-10-14,175.60000,176.63000,170.44000,173.78000,173.78000,0.33%,1541626 +2021-10-15,174.59000,175.96000,171.09000,172.92000,172.92000,-0.49%,2037801 +2021-10-18,171.39000,181.12000,171.28000,179.97000,179.97000,4.08%,1900463 +2021-10-19,181.00000,190.87000,180.10000,187.06000,187.06000,3.94%,2834433 +2021-10-20,186.23000,187.00000,177.34000,180.10000,180.10000,-3.72%,2250141 +2021-10-21,179.47000,184.77500,177.96000,179.80000,179.80000,-0.17%,2393691 +2021-10-22,181.46700,181.46700,174.32900,176.70000,176.70000,-1.72%,1624328 +2021-10-25,178.68000,181.24000,176.92000,179.43000,179.43000,1.54%,1367541 +2021-10-26,181.62000,183.38000,170.42000,173.46000,173.46000,-3.33%,2974996 +2021-10-27,205.50000,225.40000,204.04000,216.22000,216.22000,24.65%,15168362 +2021-10-28,216.22000,227.59000,210.67000,224.46000,224.46000,3.81%,5733402 +2021-10-29,225.00000,237.00000,225.00000,231.63000,231.63000,3.19%,4171341 +2021-11-01,233.04000,239.89000,232.12000,239.53000,239.53000,3.41%,2619789 +2021-11-02,238.05000,239.03000,228.53100,237.61000,237.61000,-0.80%,2704832 +2021-11-03,234.45000,238.88000,231.07000,236.58000,236.58000,-0.43%,2158489 +2021-11-04,236.69000,243.12000,232.67000,242.60000,242.60000,2.54%,2162603 +2021-11-05,242.12000,244.88000,234.26000,237.90000,237.90000,-1.94%,1835639 +2021-11-08,241.16000,246.54000,239.00000,241.62000,241.62000,1.56%,1242713 +2021-11-09,243.55000,244.38000,232.55500,239.39000,239.39000,-0.92%,1200037 +2021-11-10,228.73000,237.83000,227.60000,231.48000,231.48000,-3.30%,1422232 +2021-11-11,235.41000,252.05000,235.31000,250.49000,250.49000,8.21%,2661051 +2021-11-12,251.50000,254.70000,248.19000,251.62000,251.62000,0.45%,1597609 +2021-11-15,253.64000,253.99000,241.61000,244.71000,244.71000,-2.75%,1715600 +2021-11-16,245.37000,253.60000,239.55000,251.59000,251.59000,2.81%,2242801 +2021-11-17,252.01000,260.56000,250.52000,254.86000,254.86000,1.30%,1772111 +2021-11-18,258.32000,259.75000,249.02000,254.48000,254.48000,-0.15%,1539809 +2021-11-19,255.83000,272.00000,255.02200,267.74000,267.74000,5.21%,2721858 +2021-11-22,269.16000,282.46000,260.58000,261.12000,261.12000,-2.47%,3029416 +2021-11-23,258.08000,265.26000,245.74000,250.50000,250.50000,-4.07%,2598494 +2021-11-24,251.88000,255.92000,242.87000,255.10000,255.10000,1.84%,1541961 +2021-11-26,250.39000,259.00000,243.62000,247.42000,247.42000,-3.01%,1476151 +2021-11-29,253.63000,257.70000,250.05000,256.71000,256.71000,3.75%,1513371 +2021-11-30,252.98800,259.40000,243.89000,250.00000,250.00000,-2.61%,2793159 +2021-12-01,253.39000,255.09000,234.62000,236.86000,236.86000,-5.26%,2059013 +2021-12-02,237.00000,244.96000,230.18000,235.00000,235.00000,-0.79%,1949096 +2021-12-03,242.26000,243.39000,215.79000,217.10000,217.10000,-7.62%,3208715 +2021-12-06,216.50000,217.42000,207.05000,212.94000,212.94000,-1.92%,2539553 +2021-12-07,224.39500,230.05000,220.50000,222.56000,222.56000,4.52%,1970221 +2021-12-08,224.95000,227.48000,220.04000,225.61000,225.61000,1.37%,1644574 +2021-12-09,225.61000,229.01000,215.80000,216.35000,216.35000,-4.10%,1512180 +2021-12-10,220.59000,223.32000,214.55000,215.02000,215.02000,-0.61%,1639036 +2021-12-13,215.63000,220.35000,208.48000,213.52000,213.52000,-0.70%,2446832 +2021-12-14,205.10000,206.18800,194.14000,202.32000,202.32000,-5.25%,3418111 +2021-12-15,203.31000,204.97000,192.83000,204.04000,204.04000,0.85%,2771478 +2021-12-16,209.60000,211.00000,189.51000,190.85000,190.85000,-6.46%,3215443 +2021-12-17,185.65000,192.30000,178.69000,189.11000,189.11000,-0.91%,4416662 +2021-12-20,179.68000,185.63000,175.05000,178.73000,178.73000,-5.49%,3834767 +2021-12-21,181.82500,189.53000,180.00000,189.00000,189.00000,5.75%,2088385 +2021-12-22,186.73000,191.31000,185.48500,189.33000,189.33000,0.17%,1378511 +2021-12-23,190.49000,191.29000,186.58500,188.17000,188.17000,-0.61%,1250547 +2021-12-27,189.90400,191.00000,184.62700,188.69000,188.69000,0.28%,1272533 +2021-12-28,190.47000,190.83000,184.67000,186.79000,186.79000,-1.01%,1193390 +2021-12-29,186.54000,187.73000,181.15000,185.47000,185.47000,-0.71%,1102566 +2021-12-30,185.75000,189.52000,183.10000,186.41000,186.41000,0.51%,1204823 +2021-12-31,186.90000,188.43000,182.79000,182.94000,182.94000,-1.86%,1105294 +2022-01-03,185.23000,187.58000,180.70000,184.45000,184.45000,0.83%,1490885 +2022-01-04,187.59000,188.00000,171.30000,178.28000,178.28000,-3.35%,2483964 +2022-01-05,174.55500,174.85000,156.76000,157.20000,157.20000,-11.82%,4059029 +2022-01-06,156.01000,156.23000,145.82000,151.49000,151.49000,-3.63%,3546228 +2022-01-07,152.11000,154.95000,144.17000,145.13000,145.13000,-4.20%,3562956 +2022-01-10,140.21000,147.39000,137.66000,147.13000,147.13000,1.38%,3730051 +2022-01-11,145.92000,151.29000,145.24500,148.51000,148.51000,0.94%,2982727 +2022-01-12,150.52000,154.13000,147.35000,149.28000,149.28000,0.52%,2430478 +2022-01-13,156.64000,157.36100,143.20000,143.49000,143.49000,-3.88%,2765387 +2022-01-14,141.56000,147.00000,138.88000,142.84000,142.84000,-0.45%,2134803 +2022-01-18,139.77000,142.36000,135.69500,135.92000,135.92000,-4.84%,2664985 +2022-01-19,138.00000,140.31000,133.66000,134.58000,134.58000,-0.99%,2290479 +2022-01-20,137.97000,143.09000,134.30000,134.69000,134.69000,0.08%,2711195 +2022-01-21,131.90000,133.56000,124.51700,126.02000,126.02000,-6.44%,3896928 +2022-01-24,119.76900,128.31000,113.40000,128.10000,128.10000,1.65%,5219285 +2022-01-25,123.00000,127.46000,120.48000,122.65000,122.65000,-4.25%,2785816 +2022-01-26,126.67000,130.66500,119.80000,121.75000,121.75000,-0.73%,4013902 +2022-01-27,125.20000,125.77900,119.62000,119.97000,119.97000,-1.46%,2732751 +2022-01-28,120.32000,124.28000,113.97000,123.86000,123.86000,3.24%,3074556 +2022-01-31,125.00000,140.75000,125.00000,140.47000,140.47000,13.41%,3988906 +2022-02-01,141.19000,143.34900,136.62000,142.67000,142.67000,1.57%,2605202 +2022-02-02,144.90000,145.26100,138.58900,139.51000,139.51000,-2.21%,2375043 +2022-02-03,134.00000,139.02000,130.07000,132.91000,132.91000,-4.73%,2912453 +2022-02-04,133.71500,143.42000,131.65000,141.23000,141.23000,6.26%,2536924 +2022-02-07,140.52000,146.74000,139.46600,140.77000,140.77000,-0.33%,3609362 +2022-02-08,139.20000,145.67000,137.18000,144.50000,144.50000,2.65%,4026359 +2022-02-09,178.52000,183.15000,154.60000,161.89000,161.89000,12.03%,24860620 +2022-02-10,156.19000,166.70800,153.27000,154.64000,154.64000,-4.48%,5356110 +2022-02-11,154.07000,156.84000,143.78000,145.69000,145.69000,-5.79%,3384260 +2022-02-14,145.83000,149.98000,142.38000,143.93000,143.93000,-1.21%,2439179 +2022-02-15,147.61000,154.89000,147.57000,154.29000,154.29000,7.20%,3053181 +2022-02-16,149.60000,154.84000,146.80000,154.03000,154.03000,-0.17%,1972480 +2022-02-17,151.23000,154.77000,147.82500,148.37000,148.37000,-3.67%,1675660 +2022-02-18,148.44000,148.96000,139.27500,140.35000,140.35000,-5.41%,2610282 +2022-02-22,137.19000,139.90000,131.30000,133.03000,133.03000,-5.22%,2562088 +2022-02-23,135.00000,135.52000,126.12000,126.56000,126.56000,-4.86%,2107527 +2022-02-24,119.00000,147.92500,118.57000,147.35000,147.35000,16.43%,5034801 +2022-02-25,148.00000,154.57000,146.04000,153.73000,153.73000,4.33%,3086899 +2022-02-28,157.40000,167.95000,157.40000,166.70000,166.70000,8.44%,5368896 +2022-03-01,167.54000,172.87000,163.52000,170.60000,170.60000,2.34%,3539809 +2022-03-02,169.87500,169.87500,159.53000,163.89000,163.89000,-3.93%,3473325 +2022-03-03,164.86000,165.73000,157.21000,159.03000,159.03000,-2.97%,2329240 +2022-03-04,159.82000,164.25000,152.95000,158.15000,158.15000,-0.55%,2512550 +2022-03-07,162.70000,168.00000,158.68000,158.81000,158.81000,0.42%,3294069 +2022-03-08,160.00000,182.65000,158.95000,175.99000,175.99000,10.82%,6829983 +2022-03-09,173.05000,182.00000,167.10000,179.87000,179.87000,2.20%,4552029 +2022-03-10,178.93500,180.40000,169.20000,178.72000,178.72000,-0.64%,3117797 +2022-03-11,179.25000,186.38000,170.89000,171.07000,171.07000,-4.28%,2771499 +2022-03-14,169.00400,171.88000,155.01000,157.64000,157.64000,-7.85%,3058631 +2022-03-15,157.87000,164.84000,150.88000,164.64000,164.64000,4.44%,2732349 +2022-03-16,166.23000,177.86000,164.70000,177.21000,177.21000,7.63%,3147913 +2022-03-17,174.44000,183.45000,172.79000,180.85000,180.85000,2.05%,2314889 +2022-03-18,179.27000,185.32000,178.25000,184.52000,184.52000,2.03%,3167209 +2022-03-21,184.62000,187.94000,179.40000,185.45000,185.45000,0.50%,1956673 +2022-03-22,185.45000,195.79000,184.31000,189.25000,189.25000,2.05%,2315042 +2022-03-23,184.89000,197.92000,184.13800,190.19000,190.19000,0.50%,1908122 +2022-03-24,191.24000,197.86000,189.33000,197.84000,197.84000,4.02%,1983495 +2022-03-25,197.63000,198.65000,187.30000,193.81000,193.81000,-2.04%,1976209 +2022-03-28,191.17000,201.34000,189.65000,195.52000,195.52000,0.88%,2055000 +2022-03-29,196.00000,202.52000,188.55000,202.36000,202.36000,3.50%,2397751 +2022-03-30,201.73000,203.85000,195.57500,196.65000,196.65000,-2.82%,1671810 +2022-03-31,197.69000,205.87000,195.62000,201.78000,201.78000,2.61%,1851477 +2022-04-01,201.03000,208.70000,201.02000,205.89000,205.89000,2.04%,2047186 +2022-04-04,207.27000,217.29000,207.11000,216.38000,216.38000,5.09%,2390232 +2022-04-05,216.00000,220.98500,209.65800,211.23000,211.23000,-2.38%,3019636 +2022-04-06,206.59500,208.80000,197.08400,203.99000,203.99000,-3.43%,2996837 +2022-04-07,203.76000,215.47000,201.29000,206.95000,206.95000,1.45%,2977257 +2022-04-08,204.00000,206.14000,194.74000,195.14000,195.14000,-5.71%,1820116 +2022-04-11,191.00000,194.32000,185.24000,187.88000,187.88000,-3.72%,2683392 +2022-04-12,192.00000,194.89000,185.60000,185.95000,185.95000,-1.03%,1863584 +2022-04-13,187.47000,193.75000,184.50500,193.23000,193.23000,3.92%,1480273 +2022-04-14,192.12000,197.29000,189.90000,190.51000,190.51000,-1.41%,1543196 +2022-04-18,190.00000,192.73000,187.06000,190.03000,190.03000,-0.25%,1507122 +2022-04-19,190.32000,195.96000,185.39000,195.60000,195.60000,2.93%,1646559 +2022-04-20,197.27000,197.85000,176.72000,178.53000,178.53000,-8.73%,2781512 +2022-04-21,181.97000,181.97000,154.41000,156.56000,156.56000,-12.31%,5301480 +2022-04-22,156.91000,161.47000,150.52000,153.63000,153.63000,-1.87%,3877630 +2022-04-25,151.00000,158.26000,146.62300,157.60000,157.60000,2.58%,2828997 +2022-04-26,154.68000,158.76000,151.23000,153.83000,153.83000,-2.39%,3526455 +2022-04-27,169.50000,178.25000,161.60000,165.71000,165.71000,7.72%,7929982 +2022-04-28,170.39000,172.48000,156.42000,164.47000,164.47000,-0.75%,3332616 +2022-04-29,163.45000,170.82000,160.13000,161.40000,161.40000,-1.87%,2422661 +2022-05-02,159.37000,168.76000,158.18000,168.33000,168.33000,4.29%,1927318 +2022-05-03,168.12000,177.01000,166.01000,174.53000,174.53000,3.68%,2208369 +2022-05-04,175.48000,192.90000,174.28000,191.94000,191.94000,9.98%,3641353 +2022-05-05,188.39000,190.92000,177.82000,181.14000,181.14000,-5.63%,2194559 +2022-05-06,179.64000,179.86000,164.72000,165.89000,165.89000,-8.42%,2543237 +2022-05-09,160.40000,163.74000,146.62000,150.51000,150.51000,-9.27%,3022067 +2022-05-10,156.79000,161.97500,144.32000,151.65000,151.65000,0.76%,2777145 +2022-05-11,149.28000,151.59000,136.49000,137.55000,137.55000,-9.30%,3171422 +2022-05-12,133.15000,147.51300,128.67000,140.94000,140.94000,2.46%,3932083 +2022-05-13,146.62000,159.46000,146.00000,157.79000,157.79000,11.96%,3090340 +2022-05-16,154.20000,159.92000,150.45000,151.03000,151.03000,-4.28%,1795009 +2022-05-17,156.99000,161.21000,151.10000,158.11000,158.11000,4.69%,1524466 +2022-05-18,155.01000,166.15100,154.19600,156.17000,156.17000,-1.23%,2077250 +2022-05-19,156.17000,173.98000,156.17000,165.54000,165.54000,6.00%,2966957 +2022-05-20,169.00000,171.55000,160.77000,168.25000,168.25000,1.64%,2503758 +2022-05-23,168.58000,170.51000,161.69000,169.55000,169.55000,0.77%,1640607 +2022-05-24,167.22000,168.70000,159.60500,162.51000,162.51000,-4.15%,1840551 +2022-05-25,160.68000,171.00000,160.68000,169.28000,169.28000,4.17%,1568305 +2022-05-26,167.50000,181.00000,165.96000,178.78000,178.78000,5.61%,2104813 +2022-05-27,180.72000,190.20000,180.30000,188.95000,188.95000,5.69%,2239488 +2022-05-31,188.97000,193.58400,183.40500,186.19000,186.19000,-1.46%,2709392 +2022-06-01,187.71000,191.50000,180.35300,182.49000,182.49000,-1.99%,1479742 +2022-06-02,183.12000,200.68000,182.27000,198.93000,198.93000,9.01%,2943038 +2022-06-03,192.86000,203.75000,190.20000,196.34000,196.34000,-1.30%,2081646 +2022-06-06,211.00000,215.35000,204.31000,206.97000,206.97000,5.41%,4167794 +2022-06-07,203.73000,210.17000,201.85000,209.63000,209.63000,1.29%,2067032 +2022-06-08,209.34000,217.23000,202.66000,204.77000,204.77000,-2.32%,2230205 +2022-06-09,203.17000,209.75000,200.41500,200.51000,200.51000,-2.08%,1710273 +2022-06-10,197.19000,203.22000,191.60000,196.19000,196.19000,-2.15%,2395240 +2022-06-13,182.58000,187.05000,173.56000,178.24000,178.24000,-9.15%,3462923 +2022-06-14,179.96000,182.12000,174.60000,179.52000,179.52000,0.72%,1761668 +2022-06-15,180.24000,191.22000,175.55000,188.48000,188.48000,4.99%,2424757 +2022-06-16,180.00000,184.00000,167.23000,169.59500,169.59500,-10.02%,2821823 +2022-06-17,170.50000,187.68000,168.27000,184.75000,184.75000,8.94%,3829270 +2022-06-21,187.91000,198.73000,187.91000,193.29000,193.29000,4.62%,2677241 +2022-06-22,187.00000,198.00000,185.52000,193.43000,193.43000,0.07%,2569821 +2022-06-23,195.83000,201.79000,189.93000,200.67000,200.67000,3.74%,2464483 +2022-06-24,203.69000,204.42000,190.41000,198.39000,198.39000,-1.14%,3448843 +2022-06-27,201.92000,210.10000,199.60000,206.17000,206.17000,3.92%,2765749 +2022-06-28,206.17000,207.19000,189.40000,190.65000,190.65000,-7.53%,2432882 +2022-06-29,185.95000,186.79000,178.50000,184.64000,184.64000,-3.15%,3018952 +2022-06-30,185.70000,198.81400,182.72000,195.24000,195.24000,5.74%,3264908 +2022-07-01,193.50000,200.85000,191.05000,195.72000,195.72000,0.25%,2068380 +2022-07-05,190.07000,193.64000,179.20000,192.59000,192.59000,-1.60%,2621375 +2022-07-06,193.44000,199.41000,190.08700,194.93000,194.93000,1.22%,1642320 +2022-07-07,199.37000,212.89000,198.64000,206.84000,206.84000,6.11%,3826230 +2022-07-08,204.81000,219.09000,200.91000,216.45000,216.45000,4.65%,3578792 +2022-07-11,214.61000,214.87000,203.51000,206.06000,206.06000,-4.80%,2481669 +2022-07-12,206.40000,208.74000,187.85000,189.47000,189.47000,-8.05%,3494923 +2022-07-13,185.01000,197.85000,182.28000,192.63000,192.63000,1.67%,2599836 +2022-07-14,191.72000,197.45000,185.20000,196.92000,196.92000,2.23%,1882651 +2022-07-15,190.00000,195.18000,175.00000,194.91000,194.91000,-1.02%,6620245 +2022-07-18,199.61000,213.66000,199.61000,206.43000,206.43000,5.91%,3490631 +2022-07-19,208.64000,213.66000,203.59000,213.34000,213.34000,3.35%,3147029 +2022-07-20,212.84000,221.35000,211.72800,218.83000,218.83000,2.57%,2813630 +2022-07-21,218.71000,219.91000,212.20000,219.78000,219.78000,0.43%,1935585 +2022-07-22,220.45000,225.60000,211.11000,211.54000,211.54000,-3.75%,2532130 +2022-07-25,213.49000,219.38000,207.16000,218.55000,218.55000,3.31%,2734343 +2022-07-26,216.08000,219.79000,213.29000,216.10000,216.10000,-1.12%,3094687 +2022-07-27,235.28000,257.55000,229.00000,254.77000,254.77000,17.89%,11773470 +2022-07-28,271.40000,285.00000,263.50000,274.18000,274.18000,7.62%,9418627 +2022-07-29,268.00000,287.38000,267.50000,284.18000,284.18000,3.65%,5299733 +2022-08-01,282.91000,290.47000,277.32000,280.89000,280.89000,-1.16%,4427429 +2022-08-02,278.27000,298.97000,273.30000,292.26000,292.26000,4.05%,4410123 +2022-08-03,290.52000,292.68500,275.23000,290.25000,290.25000,-0.69%,4582084 +2022-08-04,289.39000,298.24000,284.78000,295.82000,295.82000,1.92%,2959107 +2022-08-05,296.20000,305.88000,289.09500,300.91000,300.91000,1.72%,3669754 +2022-08-08,305.12000,308.88000,283.61000,287.74000,287.74000,-4.38%,4285677 +2022-08-09,282.90000,295.64600,280.35000,290.82000,290.82000,1.07%,3428310 +2022-08-10,298.75000,304.32000,287.49000,303.25000,303.25000,4.27%,3148229 +2022-08-11,305.48000,305.60500,291.50400,292.90000,292.90000,-3.41%,2903294 +2022-08-12,295.45000,300.24000,291.39000,299.26000,299.26000,2.17%,2421874 +2022-08-15,295.75000,306.50000,292.60000,301.13000,301.13000,0.62%,2489548 +2022-08-16,298.88000,299.57500,289.56000,292.94000,292.94000,-2.72%,3551344 +2022-08-17,289.41000,296.79000,284.55000,293.13000,293.13000,0.06%,2181633 +2022-08-18,297.50000,304.48000,293.68000,294.00000,294.00000,0.30%,2134936 +2022-08-19,287.57500,289.24000,280.78000,283.70000,283.70000,-3.50%,2668220 +2022-08-22,276.05000,285.20000,272.71000,280.76000,280.76000,-1.04%,2327613 +2022-08-23,282.24000,287.00000,278.19000,285.41000,285.41000,1.66%,2282198 +2022-08-24,285.45000,297.65000,283.50000,293.09000,293.09000,2.69%,1988216 +2022-08-25,296.00000,299.92000,289.59000,299.81000,299.81000,2.29%,1731970 +2022-08-26,300.00000,305.66000,288.16000,288.59000,288.59000,-3.74%,2459140 +2022-08-29,284.24500,295.79500,283.01000,284.82000,284.82000,-1.31%,2936356 +2022-08-30,288.45000,296.82000,276.70000,285.77000,285.77000,0.33%,3438416 +2022-08-31,291.14000,293.80000,280.53000,286.44000,286.44000,0.23%,2715886 +2022-09-01,280.28500,285.54300,271.75000,281.86000,281.86000,-1.60%,2678875 +2022-09-02,284.50000,287.69000,274.31000,279.07000,279.07000,-0.99%,2527327 +2022-09-06,282.91000,297.99000,278.92000,292.82000,292.82000,4.93%,4046448 +2022-09-07,291.22000,318.22000,291.12000,316.31000,316.31000,8.02%,7161750 +2022-09-08,315.00000,324.84000,311.19600,317.41000,317.41000,0.35%,4505194 +2022-09-09,312.00000,314.50000,294.20000,305.70000,305.70000,-3.69%,5659010 +2022-09-12,304.27000,309.78500,297.11000,308.93000,308.93000,1.06%,3525918 +2022-09-13,297.29000,311.49000,293.04000,305.50000,305.50000,-1.11%,4449618 +2022-09-14,306.04000,320.97000,298.62000,320.62000,320.62000,4.95%,4222040 +2022-09-15,316.31000,322.95000,307.67000,312.18000,312.18000,-2.63%,3821220 +2022-09-16,306.93000,318.32000,301.84000,318.01000,318.01000,1.87%,4852874 +2022-09-19,313.00000,319.65000,309.88000,316.23000,316.23000,-0.56%,3013952 +2022-09-20,314.91000,317.28000,304.50000,304.71000,304.71000,-3.64%,2624578 +2022-09-21,306.75000,318.49000,297.34000,304.56000,304.56000,-0.05%,4194267 +2022-09-22,301.90000,306.00000,280.97500,283.63000,283.63000,-6.87%,4690729 +2022-09-23,279.03000,281.50000,270.57000,279.49000,279.49000,-1.46%,3936229 +2022-09-26,277.86000,288.95000,273.67100,274.92000,274.92000,-1.64%,3358851 +2022-09-27,285.10000,294.80000,282.04000,284.81000,284.81000,3.60%,3689607 +2022-09-28,282.00000,294.38500,279.20000,292.31000,292.31000,2.63%,2742348 +2022-09-29,287.58000,290.98000,273.62000,277.84000,277.84000,-4.95%,3572753 +2022-09-30,276.65000,286.73000,273.40000,277.47000,277.47000,-0.13%,3135631 +2022-10-03,279.54000,289.43000,278.50000,286.61000,286.61000,3.29%,3068737 +2022-10-04,296.00000,297.71000,286.38000,288.25000,288.25000,0.57%,3635093 +2022-10-05,284.74000,285.38000,248.13000,261.60000,261.60000,-9.25%,12141078 +2022-10-06,260.00000,269.33500,254.61000,257.45000,257.45000,-1.59%,4470892 +2022-10-07,253.90200,263.74000,252.26000,255.15000,255.15000,-0.89%,4868262 +2022-10-10,252.54000,260.00000,246.38000,258.18000,258.18000,1.19%,3522343 +2022-10-11,254.02000,259.39000,247.86000,255.80000,255.80000,-0.92%,3814299 +2022-10-12,256.91000,259.40000,246.92000,248.13000,248.13000,-3.00%,3461437 +2022-10-13,237.11000,250.91000,234.58000,248.70000,248.70000,0.23%,3648572 +2022-10-14,249.00000,254.21000,237.26000,237.87000,237.87000,-4.35%,2896144 +2022-10-17,244.90000,250.24000,238.88000,242.29000,242.29000,1.86%,2918221 +2022-10-18,250.63000,254.00000,245.26000,251.42000,251.42000,3.77%,3102424 +2022-10-19,247.50000,247.60000,238.86000,243.19000,243.19000,-3.27%,3166083 +2022-10-20,242.49000,247.68000,234.00000,244.29000,244.29000,0.45%,3449218 +2022-10-21,243.20000,254.19000,237.57000,252.00000,252.00000,3.16%,4687916 +2022-10-24,253.10000,253.98000,243.01000,253.30000,253.30000,0.52%,3322138 +2022-10-25,256.57000,268.89000,256.22000,265.59000,265.59000,4.85%,4893712 +2022-10-26,290.92000,303.97000,279.01000,291.87000,291.87000,9.89%,9587902 +2022-10-27,295.56000,312.77000,292.62000,306.08000,306.08000,4.87%,5505317 +2022-10-28,308.82000,309.56000,296.59500,305.25000,305.25000,-0.27%,4078899 +2022-10-31,301.11000,308.28000,296.86000,307.00000,307.00000,0.57%,2653821 +2022-11-01,314.55000,316.87000,299.12000,299.48000,299.48000,-2.45%,3016503 +2022-11-02,300.00000,306.78000,289.31000,289.50000,289.50000,-3.33%,3533272 +2022-11-03,287.08000,302.35100,286.12500,296.11000,296.11000,2.28%,2531566 +2022-11-04,303.99000,305.30000,271.70000,282.44000,282.44000,-4.62%,4117104 +2022-11-07,282.31000,283.38000,262.60000,268.83000,268.83000,-4.82%,3796158 +2022-11-08,274.60000,282.71500,271.10000,280.07000,280.07000,4.18%,2758762 +2022-11-09,278.89000,295.90000,278.07000,284.75000,284.75000,1.67%,3326300 +2022-11-10,295.68000,312.29000,288.14000,309.25000,309.25000,8.60%,4402468 +2022-11-11,308.25000,319.48700,291.29000,292.01000,292.01000,-5.57%,5078352 +2022-11-14,299.07000,306.47000,285.01000,297.94000,297.94000,2.03%,4280571 +2022-11-15,309.52500,313.39000,299.84000,300.73000,300.73000,0.94%,3086796 +2022-11-16,299.62000,312.79000,297.50300,305.18000,305.18000,1.48%,3449160 +2022-11-17,299.00000,314.78000,294.00000,312.96000,312.96000,2.55%,3538955 +2022-11-18,315.37000,322.65000,307.76000,311.94000,311.94000,-0.33%,10460645 +2022-11-21,308.30000,310.50000,297.05000,308.10000,308.10000,-1.23%,2817497 +2022-11-22,309.02000,321.09000,303.02000,320.44000,320.44000,4.01%,2848579 +2022-11-23,318.93000,324.46000,314.72000,315.78000,315.78000,-1.45%,2637658 +2022-11-25,315.05000,323.44000,310.75000,319.42000,319.42000,1.15%,1538815 +2022-11-28,316.57500,323.79000,309.92000,312.21000,312.21000,-2.26%,2666975 +2022-11-29,312.71000,315.74000,303.06000,303.39000,303.39000,-2.83%,2385430 +2022-11-30,306.65000,320.97000,305.31000,320.59000,320.59000,5.67%,4063999 +2022-12-01,322.11000,322.33500,312.50000,314.00000,314.00000,-2.06%,2222025 +2022-12-02,310.62000,338.16000,309.61000,336.00000,336.00000,7.01%,5542131 +2022-12-05,334.01000,339.92000,326.31000,335.82000,335.82000,-0.05%,3912202 +2022-12-06,332.99000,335.00000,304.45000,309.73000,309.73000,-7.77%,5609667 +2022-12-07,309.22000,317.44000,300.34000,317.05000,317.05000,2.36%,3787855 +2022-12-08,319.75000,324.88000,315.07000,319.87000,319.87000,0.89%,2336887 +2022-12-09,314.50000,326.48000,312.53600,319.55000,319.55000,-0.10%,2399665 +2022-12-12,315.46000,323.32000,312.55100,320.86000,320.86000,0.41%,2509160 +2022-12-13,331.01000,333.64000,320.86000,325.99000,325.99000,1.60%,2551970 +2022-12-14,325.99000,338.10000,324.79800,332.80000,332.80000,2.09%,2754973 +2022-12-15,324.90000,334.84000,312.14000,314.06000,314.06000,-5.63%,3471675 +2022-12-16,309.95000,313.00000,299.01000,303.39000,303.39000,-3.40%,4635819 +2022-12-19,308.11000,312.91000,301.00000,305.01000,305.01000,0.53%,2349173 +2022-12-20,302.52000,310.09000,293.20000,302.07000,302.07000,-0.96%,2257382 +2022-12-21,302.45000,317.82500,290.06000,317.10000,317.10000,4.98%,3877335 +2022-12-22,312.62000,316.00000,291.87000,298.87000,298.87000,-5.75%,3085488 +2022-12-23,302.57000,303.00000,288.27000,293.95000,293.95000,-1.65%,2338842 +2022-12-27,292.42000,293.03000,273.77000,274.54000,274.54000,-6.60%,3282559 +2022-12-28,272.16000,273.09000,262.52000,267.38000,267.38000,-2.61%,2891941 +2022-12-29,271.92000,274.44000,264.14000,265.49000,265.49000,-0.71%,3300660 +2022-12-30,260.95000,265.72000,258.46500,264.96000,264.96000,-0.20%,2350107 +2023-01-03,269.17000,271.72000,250.51000,253.31000,253.31000,-4.40%,3091412 +2023-01-04,252.45000,256.22000,246.76000,251.64000,251.64000,-0.66%,3604487 +2023-01-05,248.55000,251.85000,239.41000,240.37000,240.37000,-4.48%,4099257 +2023-01-06,240.82000,241.74000,230.10000,233.65000,233.65000,-2.80%,5401545 +2023-01-09,236.36000,243.17000,227.14000,227.94000,227.94000,-2.44%,4657991 +2023-01-10,227.36000,233.45000,224.45000,229.83000,229.83000,0.83%,3655783 +2023-01-11,229.22000,242.00000,229.01000,238.82000,238.82000,3.91%,5298592 +2023-01-12,240.86000,243.22000,230.55000,241.72000,241.72000,1.21%,3699830 +2023-01-13,238.41500,251.65000,238.41500,245.83000,245.83000,1.70%,3965452 +2023-01-17,249.08000,260.98000,245.16600,251.06000,251.06000,2.13%,4427975 +2023-01-18,255.00000,260.00000,245.40000,250.31000,250.31000,-0.30%,3632192 +2023-01-19,245.90000,249.25000,222.91000,222.97000,222.97000,-10.92%,6219688 +2023-01-20,224.75000,227.90000,219.82500,222.54000,222.54000,-0.19%,6102237 +2023-01-23,223.58000,234.32500,217.97000,228.44000,228.44000,2.65%,4818285 +2023-01-24,222.50000,223.95000,215.28000,219.47000,219.47000,-3.93%,5967625 +2023-01-25,207.17000,211.71500,201.68000,210.32000,210.32000,-4.17%,6627850 +2023-01-26,213.90000,214.49000,203.61000,208.02000,208.02000,-1.09%,3510148 +2023-01-27,206.65000,213.59400,204.67000,210.09000,210.09000,1.00%,3731410 +2023-01-30,208.43000,217.99000,206.25000,212.22000,212.22000,1.01%,4017912 +2023-01-31,212.17000,221.58000,212.15000,221.38000,221.38000,4.32%,4161948 +2023-02-01,221.26000,229.64000,216.91000,227.14000,227.14000,2.60%,4137604 +2023-02-02,232.70000,235.90000,222.20000,227.70000,227.70000,0.25%,4405246 +2023-02-03,220.00200,227.89500,219.42600,222.93000,222.93000,-2.09%,2506050 +2023-02-06,224.13000,231.68000,220.57000,222.99000,222.99000,0.03%,3758653 +2023-02-07,225.88000,230.11000,219.55800,228.46000,228.46000,2.45%,6312290 +2023-02-08,246.90000,247.00000,214.79000,218.87000,218.87000,-4.20%,14098017 +2023-02-09,221.71000,222.49000,202.76000,209.60000,209.60000,-4.24%,9220446 +2023-02-10,208.91000,220.28700,206.86000,212.07000,212.07000,1.18%,6710943 +2023-02-13,212.88000,217.07000,208.50000,212.57000,212.57000,0.24%,3597030 +2023-02-14,208.00000,211.39000,199.03000,208.35000,208.35000,-1.99%,6190897 +2023-02-15,208.88000,218.62000,207.17000,217.87000,217.87000,4.57%,4547465 +2023-02-16,212.50000,217.12000,202.67000,202.80000,202.80000,-6.92%,4941031 +2023-02-17,202.65000,206.58000,202.04000,204.99000,204.99000,1.08%,4082797 +2023-02-21,203.69000,207.00000,200.50000,201.65000,201.65000,-1.63%,3275578 +2023-02-22,202.47000,205.00000,198.50000,203.57000,203.57000,0.95%,2399699 +2023-02-23,207.00000,208.82400,198.13000,204.71000,204.71000,0.56%,2971838 +2023-02-24,199.46000,203.16000,196.25000,198.96000,198.96000,-2.81%,2776834 +2023-02-27,205.47000,213.28000,203.35900,210.78000,210.78000,5.94%,4119834 +2023-02-28,209.82000,213.49000,207.15000,210.53000,210.53000,-0.12%,2807004 +2023-03-01,212.21000,216.38500,210.00000,212.95000,212.95000,1.15%,2632958 +2023-03-02,209.34000,212.35000,207.44000,211.56000,211.56000,-0.65%,1804700 +2023-03-03,213.36000,219.18000,210.77000,217.16000,217.16000,2.65%,2547321 +2023-03-06,218.57000,230.44000,217.61000,225.35000,225.35000,3.77%,4529601 +2023-03-07,225.17000,227.67000,219.46000,224.21000,224.21000,-0.51%,2938489 +2023-03-08,222.72000,223.58000,213.66000,218.31000,218.31000,-2.63%,3170379 +2023-03-09,219.18000,224.40600,214.65000,215.85000,215.85000,-1.13%,2564006 +2023-03-10,217.07000,221.52000,207.54000,210.22000,210.22000,-2.61%,3675692 +2023-03-13,209.17000,215.59000,203.11000,211.53000,211.53000,0.62%,3146932 +2023-03-14,216.59000,221.48500,209.21000,213.01000,213.01000,0.70%,2946276 +2023-03-15,209.98000,211.97000,198.69000,205.76000,205.76000,-3.40%,3910089 +2023-03-16,204.92000,205.58000,198.28000,201.10000,201.10000,-2.26%,3542949 +2023-03-17,200.70000,200.70000,181.55000,183.64000,183.64000,-8.68%,8717499 +2023-03-20,189.59000,196.88000,185.20000,192.51000,192.51000,4.83%,5073471 +2023-03-21,196.93000,209.35000,195.29000,207.63000,207.63000,7.85%,5470658 +2023-03-22,209.65000,211.22000,201.75000,202.15000,202.15000,-2.64%,4009367 +2023-03-23,207.20000,214.85000,201.83000,204.66000,204.66000,1.24%,3430937 +2023-03-24,202.35000,203.55000,192.36000,195.99000,195.99000,-4.24%,4042246 +2023-03-27,199.36000,200.27000,191.60000,195.83000,195.83000,-0.08%,2769472 +2023-03-28,196.00000,196.59500,190.62400,193.52000,193.52000,-1.18%,1811132 +2023-03-29,196.75000,205.80000,191.35500,203.95000,203.95000,5.39%,3643043 +2023-03-30,209.43500,214.19000,203.81200,205.27000,205.27000,0.65%,3051203 +2023-03-31,206.02000,212.13000,205.81000,210.28000,210.28000,2.44%,2776846 +2023-04-03,213.98000,215.88600,201.62900,202.60000,202.60000,-3.65%,3609614 +2023-04-04,202.89000,203.20000,198.65000,202.54000,202.54000,-0.03%,2164091 +2023-04-05,200.00000,201.70900,187.73000,193.67000,193.67000,-4.38%,3914946 +2023-04-06,191.43000,192.00000,187.15000,191.00000,191.00000,-1.38%,2907780 +2023-04-10,189.09000,195.90000,188.51000,195.80000,195.80000,2.51%,1978576 +2023-04-11,195.90000,199.04000,193.12000,196.88000,196.88000,0.55%,1638892 +2023-04-12,199.90000,201.26000,195.81000,196.03000,196.03000,-0.43%,1991380 +2023-04-13,200.01000,211.59000,198.52000,209.69000,209.69000,6.97%,4395669 +2023-04-14,209.77000,214.65000,204.60000,208.90000,208.90000,-0.38%,2996418 +2023-04-17,215.00000,229.24000,214.78000,224.92000,224.92000,7.67%,7473588 +2023-04-18,225.43000,231.42000,222.23000,227.87000,227.87000,1.31%,3599233 +2023-04-19,225.06000,228.50000,222.28000,224.27000,224.27000,-1.58%,2234296 +2023-04-20,220.50000,226.26000,219.30000,224.79000,224.79000,0.23%,2516400 +2023-04-21,223.75000,226.77000,219.90000,223.61000,223.61000,-0.52%,2661341 +2023-04-24,223.61000,225.31500,214.53000,224.60000,224.60000,0.44%,3472501 +2023-04-25,222.41000,228.36000,220.27000,220.60000,220.60000,-1.78%,4423307 +2023-04-26,178.63000,183.31000,160.61500,163.83000,163.83000,-25.73%,25201815 +2023-04-27,166.53000,169.12000,162.36900,164.18000,164.18000,0.21%,8898167 +2023-04-28,163.32000,164.30000,156.31000,164.20000,164.20000,0.01%,7878578 +2023-05-01,164.00000,166.64500,159.70000,160.59000,160.59000,-2.20%,5245199 +2023-05-02,158.73000,158.88100,152.15000,152.88000,152.88000,-4.80%,5177300 +2023-05-03,153.40500,158.63000,152.63000,155.42000,155.42000,1.66%,4434210 +2023-05-04,158.87000,159.88000,154.63000,155.42000,155.42000,,4198769 +2023-05-05,157.59000,160.70000,154.82000,159.65000,159.65000,2.72%,3402854 +2023-05-08,161.70000,164.55500,158.45000,163.29000,163.29000,2.28%,2784158 +2023-05-09,161.01000,161.73800,156.31000,157.83000,157.83000,-3.34%,3620917 +2023-05-10,158.98000,162.03000,157.59000,161.42000,161.42000,2.27%,2957840 +2023-05-11,159.40000,162.72000,159.06000,160.79000,160.79000,-0.39%,1969905 +2023-05-12,163.86000,172.60000,163.84000,167.55000,167.55000,4.20%,6722138 +2023-05-15,167.71000,172.11000,165.58500,168.71000,168.71000,0.69%,3397410 +2023-05-16,167.35000,169.00000,160.80000,160.96000,160.96000,-4.59%,3333863 +2023-05-17,161.30000,165.59000,159.09000,163.73000,163.73000,1.72%,2930237 +2023-05-18,163.27000,164.57000,159.60500,163.72000,163.72000,-0.01%,2503456 +2023-05-19,165.35000,166.72000,161.52000,162.37000,162.37000,-0.82%,3104328 +2023-05-22,162.80000,166.95000,162.65500,164.65000,164.65000,1.40%,2622762 +2023-05-23,162.38000,166.14000,161.54000,162.83000,162.83000,-1.11%,2664642 +2023-05-24,160.25200,164.33000,158.81000,164.05000,164.05000,0.75%,2458669 +2023-05-25,165.36000,165.37000,161.55000,164.59000,164.59000,0.33%,2562809 +2023-05-26,165.66000,166.88000,161.85000,165.20000,165.20000,0.37%,2687321 +2023-05-30,167.72000,175.81000,167.29600,174.12000,174.12000,5.40%,4056620 +2023-05-31,173.85000,176.22100,169.30000,173.88000,173.88000,-0.14%,3633299 +2023-06-01,174.25000,184.06000,172.30000,181.47000,181.47000,4.37%,3087160 +2023-06-02,187.87000,187.99000,179.73000,181.86000,181.86000,0.21%,3048297 +2023-06-05,183.64000,186.70000,180.25300,182.73000,182.73000,0.48%,2743025 +2023-06-06,180.56000,185.85000,179.73000,182.61000,182.61000,-0.07%,2100083 +2023-06-07,184.05000,186.80000,181.67000,182.09000,182.09000,-0.28%,2496114 +2023-06-08,182.10000,183.94000,179.53000,181.40000,181.40000,-0.38%,1804782 +2023-06-09,182.77000,182.80000,174.48000,174.58000,174.58000,-3.76%,2597129 +2023-06-12,172.83000,177.11000,169.63000,176.89000,176.89000,1.32%,3132381 +2023-06-13,179.99000,184.19600,175.80000,179.66000,179.66000,1.57%,3123113 +2023-06-14,179.00000,180.93000,174.65000,179.20000,179.20000,-0.26%,2985709 +2023-06-15,177.35000,182.06000,175.46000,180.51000,180.51000,0.73%,3574880 +2023-06-16,183.29000,184.92000,176.58000,181.81000,181.81000,0.72%,4630104 +2023-06-20,181.90000,182.00000,168.30000,171.99000,171.99000,-5.40%,5356345 +2023-06-21,171.80000,174.17000,167.28000,167.99000,167.99000,-2.33%,3376727 +2023-06-22,164.84000,165.29600,156.01000,162.53000,162.53000,-3.25%,5991353 +2023-06-23,159.72000,162.17000,155.87000,158.69000,158.69000,-2.36%,4462253 +2023-06-26,159.18000,162.56000,158.23000,159.21000,159.21000,0.33%,2770496 +2023-06-27,160.00000,161.42000,157.16000,161.03000,161.03000,1.14%,3014169 +2023-06-28,160.00000,164.70000,158.65000,161.42000,161.42000,0.24%,2919170 +2023-06-29,162.31000,165.10000,157.43000,158.77000,158.77000,-1.64%,3414007 +2023-06-30,162.34000,168.77000,159.70000,167.48000,167.48000,5.49%,5161776 +2023-07-03,169.59000,173.72000,168.23000,169.55000,169.55000,1.24%,2499228 +2023-07-05,169.32000,169.98000,164.15000,165.34000,165.34000,-2.48%,3059740 +2023-07-06,163.00000,164.33500,160.06000,161.38000,161.38000,-2.40%,3044314 +2023-07-07,162.53000,169.50000,162.28900,166.17000,166.17000,2.97%,3292162 +2023-07-10,166.13000,176.24000,163.44000,175.47000,175.47000,5.60%,4021790 +2023-07-11,175.48000,177.02000,172.71000,173.78000,173.78000,-0.96%,2812777 +2023-07-12,178.00000,183.87000,177.81000,182.80000,182.80000,5.19%,5125776 +2023-07-13,186.00000,186.36000,181.03000,182.64000,182.64000,-0.09%,3124051 +2023-07-14,183.29000,183.57000,176.90000,177.94000,177.94000,-2.57%,3396249 +2023-07-17,178.11000,191.30500,175.50000,189.67000,189.67000,6.59%,4687329 +2023-07-18,189.67000,192.22000,183.03000,184.05000,184.05000,-2.96%,4484806 +2023-07-19,186.00000,189.50000,184.29000,185.49000,185.49000,0.78%,2985641 +2023-07-20,178.62000,180.54000,175.65000,175.92000,175.92000,-5.16%,4808932 +2023-07-21,178.00000,179.71000,174.83000,177.48000,177.48000,0.89%,4534480 +2023-07-24,178.98000,179.87000,175.03000,177.81000,177.81000,0.19%,2659460 +2023-07-25,178.47000,182.26000,178.01000,179.47000,179.47000,0.93%,2901016 +2023-07-26,170.00000,176.00000,168.33000,173.36000,173.36000,-3.40%,5607459 +2023-07-27,175.15000,175.59000,166.25000,166.80000,166.80000,-3.78%,8267005 +2023-07-28,150.00000,154.91000,145.67000,154.33000,154.33000,-7.48%,15657463 +2023-07-31,154.25000,156.67000,150.35000,151.83000,151.83000,-1.62%,5489949 +2023-08-01,150.45000,153.56000,149.92000,150.32000,150.32000,-0.99%,3983944 +2023-08-02,145.00000,145.50000,139.89100,140.69000,140.69000,-6.41%,7200631 +2023-08-03,140.00000,144.25000,139.28000,140.36000,140.36000,-0.23%,3808880 +2023-08-04,140.76000,144.40000,138.96000,140.00000,140.00000,-0.26%,4041686 +2023-08-07,140.00000,140.12000,132.48000,135.45000,135.45000,-3.25%,5600437 +2023-08-08,133.78000,135.95000,133.12000,135.77000,135.77000,0.24%,2995300 +2023-08-09,136.63000,139.49000,134.77000,138.46000,138.46000,1.98%,3218679 +2023-08-10,139.08000,141.19000,135.69000,136.46000,136.46000,-1.44%,2999213 +2023-08-11,134.40000,136.06000,133.30000,135.20000,135.20000,-0.92%,2230518 +2023-08-14,134.01000,138.62000,131.67000,138.59000,138.59000,2.51%,2481207 +2023-08-15,138.12000,138.12000,134.45000,134.56000,134.56000,-2.91%,2126661 +2023-08-16,132.76000,136.95000,132.18000,132.87500,132.87500,-1.25%,2507084 +2023-08-17,132.31000,133.19000,130.40000,131.44000,131.44000,-1.08%,2926592 +2023-08-18,129.26000,132.09000,128.56400,130.34000,130.34000,-0.84%,2891619 +2023-08-21,130.63000,132.19000,129.22000,130.16000,130.16000,-0.14%,2396202 +2023-08-22,130.80000,130.99000,127.34000,128.32000,128.32000,-1.41%,2671115 +2023-08-23,128.71000,131.40000,127.17000,130.36000,130.36000,1.59%,2438669 +2023-08-24,130.98000,131.09000,121.75600,122.34000,122.34000,-6.15%,5484185 +2023-08-25,121.94000,125.03000,120.90000,124.09000,124.09000,1.43%,2955100 +2023-08-28,125.69000,126.48500,123.90000,125.30000,125.30000,0.98%,2352839 +2023-08-29,125.41000,129.79000,124.46000,129.05000,129.05000,2.99%,3135127 +2023-08-30,129.53000,130.30000,127.02000,128.11000,128.11000,-0.73%,1805960 +2023-08-31,128.08000,129.38000,126.04000,126.53000,126.53000,-1.23%,2407045 +2023-09-01,128.99000,132.33400,127.98000,128.73000,128.73000,1.74%,2808743 +2023-09-05,127.30000,130.50000,127.06000,127.77000,127.77000,-0.75%,2383952 +2023-09-06,127.21000,127.68500,122.05000,123.03000,123.03000,-3.71%,2787661 +2023-09-07,121.00000,122.34000,118.14000,122.23000,122.23000,-0.65%,3411169 +2023-09-08,122.11000,122.29000,119.51000,120.23000,120.23000,-1.64%,2866052 +2023-09-11,122.29500,124.14000,120.30400,122.19000,122.19000,1.63%,3200369 +2023-09-12,120.42000,124.38900,119.46000,123.35000,123.35000,0.95%,3162913 +2023-09-13,123.30000,123.68000,118.58500,119.60000,119.60000,-3.04%,3538608 +2023-09-14,121.25000,123.40000,119.89000,122.31000,122.31000,2.27%,3454490 +2023-09-15,121.50000,122.79000,119.44000,120.30000,120.30000,-1.64%,3613346 +2023-09-18,119.15000,119.30000,116.86000,117.16000,117.16000,-2.61%,3600842 +2023-09-19,119.50000,124.19000,119.40000,122.09000,122.09000,4.21%,5737672 +2023-09-20,122.28000,127.47000,121.05000,123.97000,123.97000,1.54%,4526451 +2023-09-21,124.21500,125.88000,122.17000,124.85000,124.85000,0.71%,3685428 +2023-09-22,126.37000,126.50000,119.40500,119.92000,119.92000,-3.95%,4061231 +2023-09-25,119.17500,123.74000,118.80000,121.10000,121.10000,0.98%,2747811 +2023-09-26,119.74000,120.32000,117.59000,119.15000,119.15000,-1.61%,2457892 +2023-09-27,120.12000,122.75000,118.35000,120.11000,120.11000,0.81%,2943007 +2023-09-28,120.90000,121.78000,116.35000,120.02000,120.02000,-0.07%,3312820 +2023-09-29,121.70000,124.67500,118.93000,120.15000,120.15000,0.11%,2704842 +2023-10-02,119.20000,120.66000,116.25000,116.84000,116.84000,-2.75%,3253782 +2023-10-03,115.00000,116.13000,111.44000,114.22000,114.22000,-2.24%,4961417 +2023-10-04,114.76000,120.06000,112.90000,117.18000,117.18000,2.59%,5025310 +2023-10-05,116.99000,117.75000,112.42000,116.01000,116.01000,-1.00%,3477543 +2023-10-06,113.98000,119.67000,112.50000,119.16000,119.16000,2.72%,3385264 +2023-10-09,117.30000,120.22800,116.26500,119.75000,119.75000,0.50%,2908470 +2023-10-10,119.83000,127.91500,119.21000,125.75000,125.75000,5.01%,5107846 +2023-10-11,127.36000,131.91000,126.20000,128.61000,128.61000,2.27%,4132298 +2023-10-12,127.46000,127.81000,122.85000,124.58000,124.58000,-3.13%,3260138 +2023-10-13,123.87000,125.80000,121.88000,123.81000,123.81000,-0.62%,2803926 +2023-10-16,121.30000,128.23000,121.01000,127.11000,127.11000,2.67%,3111084 +2023-10-17,125.24000,132.16000,124.52000,129.24000,129.24000,1.68%,3755201 +2023-10-18,128.00000,128.18000,122.89000,123.84000,123.84000,-4.18%,3434311 +2023-10-19,121.76000,122.67000,115.56000,115.90000,115.90000,-6.41%,6508447 +2023-10-20,99.56000,103.98000,97.27000,98.89000,98.89000,-14.68%,14475364 +2023-10-23,98.00000,100.17000,95.62000,96.29000,96.29000,-2.63%,6270950 +2023-10-24,96.34000,97.45000,94.24000,94.84000,94.84000,-1.51%,5093387 +2023-10-25,94.05000,95.35000,90.60000,94.35000,94.35000,-0.52%,5181643 +2023-10-26,94.61000,99.33000,93.04000,96.18000,96.18000,1.94%,7766646 +2023-10-27,82.19000,84.85000,79.55000,82.09000,82.09000,-14.65%,19391283 +2023-10-30,82.10000,84.56000,76.06000,78.66000,78.66000,-4.18%,10784935 +2023-10-31,79.19000,80.79000,78.19000,79.58000,79.58000,1.17%,5808613 +2023-11-01,79.21000,79.59000,74.70000,76.73000,76.73000,-3.58%,8043114 +2023-11-02,76.89000,82.44000,76.17000,78.92000,78.92000,2.85%,8325869 +2023-11-03,81.61000,83.54000,79.00000,80.81000,80.81000,2.39%,6112964 +2023-11-06,81.45000,82.22000,76.25100,78.18000,78.18000,-3.25%,4802077 +2023-11-07,78.08000,79.29000,76.52000,78.83000,78.83000,0.83%,3913892 +2023-11-08,78.83000,79.23000,76.80000,76.90000,76.90000,-2.45%,3850004 +2023-11-09,77.47000,78.85000,75.35800,75.56000,75.56000,-1.74%,3962801 +2023-11-10,75.02000,78.02000,73.49000,77.98000,77.98000,3.20%,3828694 +2023-11-13,77.19000,79.14000,75.99000,78.55000,78.55000,0.73%,2923007 +2023-11-14,83.00000,91.67000,83.00000,91.39000,91.39000,16.35%,9411969 +2023-11-15,92.90000,98.42000,91.98000,92.81000,92.81000,1.55%,8214384 +2023-11-16,92.24000,93.97000,88.80000,90.67000,90.67000,-2.31%,4306630 +2023-11-17,91.80000,92.96000,88.54800,92.86000,92.86000,2.42%,3693191 +2023-11-20,93.55000,98.78000,91.64000,98.50000,98.50000,6.07%,6108144 +2023-11-21,98.12000,98.83000,96.68000,98.32000,98.32000,-0.18%,4490014 +2023-11-22,99.32000,101.86400,98.41000,100.20000,100.20000,1.91%,4069751 +2023-11-24,99.85000,101.00000,97.57000,100.22000,100.22000,0.02%,1913447 +2023-11-27,99.00000,99.90800,96.73000,97.80000,97.80000,-2.41%,3802224 +2023-11-28,97.11000,100.99000,95.65000,99.10000,99.10000,1.33%,3762629 +2023-11-29,101.47000,103.07000,99.60000,100.96000,100.96000,1.88%,3167273 +2023-11-30,102.08000,102.08000,98.60000,101.02000,101.02000,0.06%,4927006 +2023-12-01,100.17000,106.74000,98.88000,106.52000,106.52000,5.44%,4326050 +2023-12-04,106.50000,110.32500,106.50000,108.87000,108.87000,2.21%,4847303 +2023-12-05,107.86000,111.75000,106.97000,110.00000,110.00000,1.04%,4456558 +2023-12-06,111.00000,111.19000,106.50000,106.77000,106.77000,-2.94%,4109224 +2023-12-07,107.98000,108.88000,106.30000,107.17000,107.17000,0.37%,2565209 +2023-12-08,107.38000,108.46000,101.64000,103.01000,103.01000,-3.88%,4408879 +2023-12-11,100.61000,105.24000,100.14000,103.55000,103.55000,0.52%,3796498 +2023-12-12,102.61000,102.63800,96.69000,99.82000,99.82000,-3.60%,5668779 +2023-12-13,95.80000,108.28000,95.20000,107.61000,107.61000,7.80%,7318951 +2023-12-14,113.82000,123.84000,113.52000,120.22000,120.22000,11.72%,14495531 +2023-12-15,125.82000,126.20000,120.72000,123.92000,123.92000,3.08%,17202340 +2023-12-18,121.32000,126.00000,120.78000,124.03000,124.03000,0.09%,5779139 +2023-12-19,126.56000,136.20000,125.50000,135.32000,135.32000,9.10%,10525472 +2023-12-20,134.60000,136.05000,127.87000,128.00000,128.00000,-5.41%,7121482 +2023-12-21,130.87000,134.60000,129.38700,133.86000,133.86000,4.58%,4966459 +2023-12-22,135.87000,137.08000,132.04000,133.99000,133.99000,0.10%,4146189 +2023-12-26,134.56000,139.65000,133.95700,137.34000,137.34000,2.50%,3625649 +2023-12-27,138.03000,138.35000,134.84000,135.63000,135.63000,-1.25%,3726185 +2023-12-28,134.96000,137.19000,133.45000,134.79000,134.79000,-0.62%,2665079 +2023-12-29,134.22000,135.95000,131.89000,132.14000,132.14000,-1.97%,2818054 +2024-01-02,130.66000,135.65000,128.67000,131.24000,131.24000,-0.68%,3039250 +2024-01-03,126.82000,127.30000,119.52000,122.63000,122.63000,-6.56%,6025492 +2024-01-04,120.22000,121.52000,117.59500,118.07000,118.07000,-3.72%,3928249 +2024-01-05,115.18000,119.87000,114.52000,115.39000,115.39000,-2.27%,4020730 +2024-01-08,119.44000,119.65000,115.40000,116.00000,116.00000,0.53%,4657614 +2024-01-09,114.22000,118.21000,113.12500,117.06000,117.06000,0.91%,2788914 +2024-01-10,117.01000,117.64000,114.01000,117.54000,117.54000,0.41%,2771026 +2024-01-11,116.18000,116.48700,110.82000,114.29000,114.29000,-2.77%,4056770 +2024-01-12,115.00000,117.23000,109.68000,110.22000,110.22000,-3.56%,3759028 +2024-01-16,109.78000,109.92000,107.30000,108.75000,108.75000,-1.33%,3917433 +2024-01-17,105.51000,107.10000,103.87000,105.55000,105.55000,-2.94%,4015862 +2024-01-18,107.22000,107.44000,103.69000,106.66000,106.66000,1.05%,2908629 +2024-01-19,106.25000,106.75000,101.57000,103.59000,103.59000,-2.88%,6131624 +2024-01-22,106.73000,115.08000,105.74000,107.15000,107.15000,3.44%,5937465 +2024-01-23,113.25000,115.16000,108.52000,111.30000,111.30000,3.87%,4962896 +2024-01-24,114.38000,114.64000,108.05000,108.07000,108.07000,-2.90%,3871031 +2024-01-25,109.18000,110.10000,103.72000,106.83000,106.83000,-1.15%,3888031 +2024-01-26,107.70000,109.45000,104.97000,105.37000,105.37000,-1.37%,2581922 +2024-01-29,105.23000,109.44000,103.43500,109.17000,109.17000,3.61%,3232195 +2024-01-30,107.74000,110.96000,106.26000,106.35000,106.35000,-2.58%,3030496 +2024-01-31,105.46000,111.93000,104.05000,104.13000,104.13000,-2.09%,5027756 +2024-02-01,106.59000,109.91000,102.76000,105.44000,105.44000,1.26%,3998759 +2024-02-02,102.97000,102.97000,98.88000,101.76000,101.76000,-3.49%,4307906 +2024-02-05,98.81000,99.05000,93.52000,97.80000,97.80000,-3.89%,6692950 +2024-02-06,97.15000,101.10000,95.60000,100.51000,100.51000,2.77%,7429060 +2024-02-07,119.54000,124.10000,114.70000,117.51000,117.51000,16.91%,16861254 +2024-02-08,117.85000,120.98000,114.34000,116.88000,116.88000,-0.54%,7157548 +2024-02-09,117.85000,124.55000,117.30000,122.47000,122.47000,4.78%,5449148 +2024-02-12,123.50000,132.88000,122.80000,128.90000,128.90000,5.25%,6861850 +2024-02-13,119.93000,125.45100,119.20000,123.56000,123.56000,-4.14%,6110395 +2024-02-14,126.61000,131.79000,124.40000,131.62000,131.62000,6.52%,4056533 +2024-02-15,135.39000,138.21000,133.28000,136.39000,136.39000,3.62%,5227151 +2024-02-16,134.49000,137.50000,131.79000,131.87000,131.87000,-3.31%,3223483 +2024-02-20,129.60000,131.80300,125.71000,127.55000,127.55000,-3.28%,4047546 +2024-02-21,122.43000,126.61000,120.54000,126.24000,126.24000,-1.03%,4157430 +2024-02-22,128.15000,128.48000,122.73000,123.44000,123.44000,-2.22%,4007421 +2024-02-23,123.36000,124.20500,117.77000,118.19000,118.19000,-4.25%,3660330 +2024-02-26,118.75000,122.43700,117.82000,119.84000,119.84000,1.40%,2594573 +2024-02-27,121.74000,122.43000,119.03000,121.11000,121.11000,1.06%,2678776 +2024-02-28,121.00000,122.09900,118.08000,119.10000,119.10000,-1.66%,2912154 +2024-02-29,123.69400,129.66000,123.08000,127.01000,127.01000,6.64%,5269916 +2024-03-01,127.33000,130.92000,123.43000,129.66000,129.66000,2.09%,2643731 +2024-03-04,130.35000,131.09000,123.07000,123.97000,123.97000,-4.39%,2793188 +2024-03-05,122.14000,126.42000,120.35600,125.09000,125.09000,0.90%,3076662 +2024-03-06,127.32000,129.76000,121.20000,125.36000,125.36000,0.22%,2858928 +2024-03-07,127.07000,131.20000,126.02000,129.69000,129.69000,3.45%,2711351 +2024-03-08,132.00000,135.40000,129.38000,130.28000,130.28000,0.45%,3280431 +2024-03-11,130.28000,133.66000,128.21000,128.69000,128.69000,-1.22%,2523566 +2024-03-12,127.46000,127.93000,119.05000,121.00000,121.00000,-5.98%,4463702 +2024-03-13,119.10000,121.63000,116.34500,118.17000,118.17000,-2.34%,4014773 +2024-03-14,116.59000,117.70000,109.31000,110.41000,110.41000,-6.57%,4185596 +2024-03-15,109.08000,110.88000,106.52000,107.73000,107.73000,-2.43%,4748524 +2024-03-18,108.85000,112.85000,106.49000,111.19000,111.19000,3.21%,3419365 +2024-03-19,109.35000,111.06000,108.30000,109.16000,109.16000,-1.83%,2406066 +2024-03-20,109.37000,115.35000,108.22000,113.70000,113.70000,4.16%,3435624 +2024-03-21,114.63000,118.56400,114.06000,115.38000,115.38000,1.48%,3261215 +2024-03-22,114.65000,115.23000,112.40000,114.61000,114.61000,-0.67%,2236828 +2024-03-25,114.01000,116.31000,110.94500,111.05000,111.05000,-3.11%,2802683 +2024-03-26,112.73000,113.45000,109.25000,109.35000,109.35000,-1.53%,2551274 +2024-03-27,110.70000,120.08000,110.70000,119.80000,119.80000,9.56%,4947099 +2024-03-28,119.70000,124.40000,119.39500,120.98000,120.98000,0.98%,2968703 +2024-04-01,121.33000,123.14000,117.52000,118.29000,118.29000,-2.22%,2069870 +2024-04-02,115.45000,115.80000,112.38000,113.55000,113.55000,-4.01%,2486143 +2024-04-03,112.06000,118.66000,111.17000,118.60000,118.60000,4.45%,2906541 +2024-04-04,120.59000,127.67000,120.00000,120.78000,120.78000,1.84%,5067990 +2024-04-05,113.58000,117.58000,112.25000,112.27000,112.27000,-7.05%,6257450 +2024-04-08,112.79000,116.45000,112.36000,115.24000,115.24000,2.65%,2606451 +2024-04-09,115.33000,122.03000,115.33000,121.98000,121.98000,5.85%,3442517 +2024-04-10,116.15500,120.03000,113.00000,119.60000,119.60000,-1.95%,5005501 +2024-04-11,122.20000,124.80000,117.68700,121.70000,121.70000,1.76%,3179951 +2024-04-12,121.70000,123.42500,116.34000,117.02000,117.02000,-3.85%,2915405 +2024-04-15,116.52000,117.50500,111.80000,112.47000,112.47000,-3.89%,2784276 +2024-04-16,111.82000,112.28000,108.70500,110.47000,110.47000,-1.78%,2932679 +2024-04-17,111.80000,114.38000,108.56000,112.05000,112.05000,1.43%,3624448 +2024-04-18,111.00000,113.25000,106.82000,109.17000,109.17000,-2.57%,3174752 +2024-04-19,109.36000,109.85000,105.96000,106.48000,106.48000,-2.46%,3460199 +2024-04-22,107.22000,110.90000,105.61300,110.51000,110.51000,3.78%,3557847 +2024-04-23,109.93000,116.10000,109.65000,113.48000,113.48000,2.69%,6413572 +2024-04-24,112.60000,118.24000,105.93000,107.17000,107.17000,-5.56%,10885674 +2024-04-25,105.57000,108.55000,98.40000,107.83000,107.83000,0.62%,7493468 +2024-04-26,111.36000,115.47000,109.55000,111.93000,111.93000,3.80%,5827272 +2024-04-29,113.64000,115.75000,111.13000,113.85000,113.85000,1.72%,3117900 +2024-04-30,111.25000,111.94500,108.69000,108.76000,108.76000,-4.47%,2768338 +2024-05-01,109.05000,110.95000,105.06000,105.16000,105.16000,-3.31%,4364118 +2024-05-02,107.37000,107.81000,102.34000,106.06000,106.06000,0.86%,4241663 +2024-05-03,110.52000,117.26000,110.52000,114.20000,114.20000,7.67%,6067183 +2024-05-06,114.28000,117.50000,114.00000,115.08000,115.08000,0.77%,2758250 +2024-05-07,115.86000,118.80000,113.40000,114.92500,114.92500,-0.13%,2557520 +2024-05-08,112.04000,115.45000,111.51000,112.36000,112.36000,-2.23%,2822051 +2024-05-09,110.53000,112.10400,108.52000,111.13000,111.13000,-1.09%,3726160 +2024-05-10,112.99000,113.70000,107.44000,108.35000,108.35000,-2.50%,3201828 +2024-05-13,108.69000,113.49000,108.69000,110.78000,110.78000,2.24%,2950157 +2024-05-14,114.54000,121.39000,113.12000,117.11000,117.11000,5.71%,4521486 +2024-05-15,120.46000,121.62000,114.06000,115.47000,115.47000,-1.40%,3875670 +2024-05-16,117.31000,117.92000,114.02000,116.85000,116.85000,1.20%,2733379 +2024-05-17,116.68000,118.10700,113.66000,114.32000,114.32000,-2.17%,2259115 +2024-05-20,114.50000,114.79000,110.66800,113.45000,113.45000,-0.76%,2451779 +2024-05-21,112.38000,113.28000,110.92000,111.50000,111.50000,-1.72%,2540001 +2024-05-22,111.42000,124.79000,111.22000,121.23000,121.23000,8.73%,8382189 +2024-05-23,121.66000,122.15000,116.11000,117.50000,117.50000,-3.08%,5109076 +2024-05-24,118.90000,127.52000,118.14000,125.18000,125.18000,6.54%,5484431 +2024-05-28,128.75000,131.13000,127.26000,129.38000,129.38000,3.36%,4699939 +2024-05-29,125.54000,128.84400,124.80000,125.69000,125.69000,-2.85%,3980936 +2024-05-30,127.00000,133.34000,126.36700,130.66000,130.66000,3.95%,3948734 +2024-05-31,132.00000,134.00000,125.23000,127.90000,127.90000,-2.11%,6043301 +2024-06-03,131.21000,131.61000,126.74000,127.55000,127.55000,-0.27%,2226245 +2024-06-04,128.04000,132.20000,125.90000,129.77000,129.77000,1.74%,2964462 +2024-06-05,131.58000,134.98000,129.33000,133.24000,133.24000,2.67%,2612455 +2024-06-06,133.00000,133.00000,129.97000,132.30000,132.30000,-0.71%,1740832 +2024-06-07,129.91000,130.38000,122.06000,122.75000,122.75000,-7.22%,3724300 +2024-06-10,123.23000,131.24000,122.02000,130.67000,130.67000,6.45%,3441898 +2024-06-11,129.39000,132.85000,126.37000,132.41000,132.41000,1.33%,2667348 +2024-06-12,139.60000,141.63000,133.09000,134.52000,134.52000,1.59%,4992573 +2024-06-13,134.02000,134.99000,128.70000,129.72000,129.72000,-3.57%,2671675 +2024-06-14,129.39000,131.73500,124.28000,124.61000,124.61000,-3.94%,3054976 +2024-06-17,123.67000,124.20300,118.32000,120.83000,120.83000,-3.03%,3668523 +2024-06-18,119.50000,121.19000,118.25000,119.01000,119.01000,-1.51%,2673111 +2024-06-20,110.92000,113.00000,107.64500,108.57000,108.57000,-8.77%,7521958 +2024-06-21,107.83000,108.80000,105.42000,106.67000,106.67000,-1.75%,5712666 +2024-06-24,106.92000,109.11000,104.55000,108.02000,108.02000,1.27%,5093025 +2024-06-25,106.94000,108.00000,101.52000,101.85000,101.85000,-5.71%,5617284 +2024-06-26,101.36000,103.16000,100.41000,102.95000,102.95000,1.08%,4486790 +2024-06-27,102.95000,106.49000,101.58000,105.23000,105.23000,2.21%,3206842 +2024-06-28,105.17000,105.55000,98.37000,99.71000,99.71000,-5.25%,5476955 +2024-07-01,99.50000,99.71000,96.88000,97.26000,97.26000,-2.46%,3124539 +2024-07-02,96.45000,99.58000,95.21000,95.77000,95.77000,-1.53%,3725621 +2024-07-03,97.00000,99.18000,95.25000,99.17000,99.17000,3.55%,3961714 +2024-07-05,100.69000,101.46000,97.00000,97.14000,97.14000,-2.05%,2858220 +2024-07-08,98.60000,102.95000,97.76000,102.81000,102.81000,5.84%,3542872 +2024-07-09,101.69000,104.75500,100.04000,103.59000,103.59000,0.76%,3304257 +2024-07-10,104.81000,107.28000,102.55000,106.75000,106.75000,3.05%,2975974 +2024-07-11,111.64000,115.29000,108.75000,111.68000,111.68000,4.62%,6112359 +2024-07-12,113.51000,119.71000,113.30000,119.34000,119.34000,6.86%,5640585 +2024-07-15,114.66000,115.87000,110.35000,113.06000,113.06000,-5.26%,5350674 +2024-07-16,114.61000,116.40000,111.12000,116.17000,116.17000,2.75%,3620611 +2024-07-17,112.64000,115.20000,108.62000,111.15000,111.15000,-4.32%,4367010 +2024-07-18,113.62000,115.22800,105.58000,107.94500,107.94500,-2.88%,4928166 +2024-07-19,107.74000,108.69100,105.31500,105.46000,105.46000,-2.30%,3238581 +2024-07-22,109.14000,109.29000,102.30000,104.74000,104.74000,-0.68%,4204230 +2024-07-23,102.90000,105.65500,102.88000,103.64000,103.64000,-1.05%,4449823 +2024-07-24,109.26000,120.18000,107.56000,116.91000,116.91000,12.80%,14753784 +2024-07-25,116.06000,121.01000,115.48000,117.52000,117.52000,0.52%,5068095 +2024-07-26,120.29000,122.95000,117.24000,119.34000,119.34000,1.55%,3589529 +2024-07-29,119.08000,120.99000,112.90000,113.72000,113.72000,-4.71%,4495995 +2024-07-30,114.22000,114.22000,109.23000,109.37000,109.37000,-3.83%,3594995 +2024-07-31,111.37000,118.59000,110.07000,115.11000,115.11000,5.25%,3621497 +2024-08-01,115.77000,118.28000,109.04000,109.68000,109.68000,-4.72%,3263433 +2024-08-02,105.07000,108.47000,103.31000,105.19000,105.19000,-4.09%,2869094 +2024-08-05,99.91000,108.46000,96.78000,103.39000,103.39000,-1.71%,3882965 +2024-08-06,102.64000,104.85800,100.80000,101.53000,101.53000,-1.80%,2772357 +2024-08-07,107.04000,108.88000,103.21100,103.42000,103.42000,1.86%,3294976 +2024-08-08,102.94000,109.30000,102.67000,108.80000,108.80000,5.20%,3067281 +2024-08-09,107.92000,108.80000,105.11000,107.86000,107.86000,-0.86%,2417728 +2024-08-12,107.86000,109.81000,107.09000,109.11000,109.11000,1.16%,1707566 +2024-08-13,110.00000,112.71000,109.40000,112.52000,112.52000,3.13%,1754232 +2024-08-14,113.07000,113.22000,109.27000,111.15000,111.15000,-1.22%,1517651 +2024-08-15,113.69000,119.70000,112.41000,117.12000,117.12000,5.37%,2740789 +2024-08-16,116.10000,117.78000,115.27500,116.39000,116.39000,-0.62%,1396506 +2024-08-19,116.00000,120.80000,115.93000,119.71000,119.71000,2.85%,2154476 +2024-08-20,118.72000,119.95000,116.18000,116.98000,116.98000,-2.28%,1020751 +2024-08-21,118.50000,119.84000,117.26000,119.31000,119.31000,1.99%,1806014 +2024-08-22,118.38000,119.77000,115.20000,115.49000,115.49000,-3.20%,1259923 +2024-08-23,117.10000,124.21000,116.64000,123.00000,123.00000,6.50%,2729010 +2024-08-26,125.00000,130.08000,122.46000,122.59000,122.59000,-0.33%,3068059 +2024-08-27,121.37000,123.00000,118.46000,122.53000,122.53000,-0.05%,1997652 +2024-08-28,122.20000,125.74000,121.66900,123.65000,123.65000,0.91%,2326527 +2024-08-29,123.18000,124.50000,121.01000,121.30000,121.30000,-1.90%,1605949 +2024-08-30,121.31000,121.99800,118.90000,121.04000,121.04000,-0.21%,1999684 +2024-09-03,118.63000,119.28000,112.34000,112.91000,112.91000,-6.72%,2353967 +2024-09-04,111.05000,115.05500,111.00000,113.11000,113.11000,0.18%,1354338 +2024-09-05,113.74000,114.74000,111.64000,112.08000,112.08000,-0.91%,1190557 +2024-09-06,113.03000,113.65000,107.95000,108.65000,108.65000,-3.06%,1628396 +2024-09-09,109.08000,109.87000,102.11000,103.04000,103.04000,-5.16%,2608746 +2024-09-10,103.38000,104.88000,100.48000,104.61000,104.61000,1.52%,2226344 +2024-09-11,108.21000,111.26000,106.90000,110.59000,110.59000,5.72%,4135890 +2024-09-12,110.42000,110.54000,105.55000,105.83000,105.83000,-4.30%,2333899 +2024-09-13,107.40000,110.44000,107.35000,109.91000,109.91000,3.86%,2330636 +2024-09-16,109.36000,112.76500,107.72000,111.49000,111.49000,1.44%,1760330 +2024-09-17,112.04000,118.70000,111.09500,118.53000,118.53000,6.31%,3448792 +2024-09-18,118.59000,126.19000,118.59000,119.74000,119.74000,1.02%,4111219 +2024-09-19,124.40000,124.40000,116.92500,117.36000,117.36000,-1.99%,2567009 +2024-09-20,117.31000,117.94400,113.04000,114.90000,114.90000,-2.10%,3701457 +2024-09-23,115.39000,117.18000,112.88000,117.00000,117.00000,1.83%,1872836 +2024-09-24,117.50000,118.12500,114.68000,116.69000,116.69000,-0.26%,1612315 +2024-09-25,116.75000,117.38000,112.68000,113.29000,113.29000,-2.91%,1918529 +2024-09-26,116.40000,116.91000,111.15000,113.61000,113.61000,0.28%,2843664 +2024-09-27,115.34000,116.76000,114.35000,115.00000,115.00000,1.22%,1973748 +2024-09-30,114.56000,116.41000,111.56000,113.02000,113.02000,-1.72%,2019920 +2024-10-01,113.05000,113.83000,109.50000,111.20000,111.20000,-1.61%,2036544 +2024-10-02,109.96000,110.87000,104.72000,108.26000,108.26000,-2.64%,2327538 +2024-10-03,107.60000,108.56000,105.31400,106.79000,106.79000,-1.36%,1683565 +2024-10-04,108.95000,109.50000,103.84000,105.95000,105.95000,-0.79%,2732819 +2024-10-07,105.50000,107.13600,104.12000,106.36000,106.36000,0.39%,1864586 +2024-10-08,104.58000,105.70000,103.35000,104.17000,104.17000,-2.06%,1810524 +2024-10-09,104.28000,105.92000,103.11000,105.32000,105.32000,1.10%,1936718 +2024-10-10,103.33000,103.99000,98.70000,99.19000,99.19000,-5.82%,4390314 +2024-10-11,98.55000,102.72500,98.36000,100.97000,100.97000,1.79%,2705362 +2024-10-14,101.00000,102.00000,99.86900,101.47000,101.47000,0.50%,2054779 +2024-10-15,98.89000,99.50000,90.92100,92.04000,92.04000,-9.29%,7599794 +2024-10-16,91.61000,93.41000,90.77000,93.13000,93.13000,1.18%,3442699 +2024-10-17,93.20000,93.57000,90.95500,91.57000,91.57000,-1.68%,2510029 +2024-10-18,92.25000,92.53000,90.83000,91.64000,91.64000,0.08%,2818032 +2024-10-21,90.91000,91.90000,88.91000,90.42000,90.42000,-1.33%,3349598 +2024-10-22,91.00000,92.62000,89.78300,92.23000,92.23000,2.00%,7102968 +2024-10-23,76.85000,81.27000,76.68000,78.47000,78.47000,-14.92%,19782820 +2024-10-24,79.60000,83.06000,79.04000,81.10000,81.10000,3.35%,6487762 +2024-10-25,81.41000,84.30000,79.55000,83.83000,83.83000,3.37%,4428556 +2024-10-28,84.06000,86.63000,83.55000,84.68000,84.68000,1.01%,4354601 +2024-10-29,84.00000,84.71000,82.04000,83.07000,83.07000,-1.90%,3713810 +2024-10-30,81.69000,84.29500,80.92000,82.47000,82.47000,-0.72%,2713534 +2024-10-31,82.72000,84.00000,81.54000,83.04000,83.04000,0.69%,2916509 +2024-11-01,83.46000,86.73500,82.30100,83.54000,83.54000,0.60%,4109290 +2024-11-04,84.82000,88.26000,84.82000,87.46000,87.46000,4.69%,5371303 +2024-11-05,85.23000,89.95000,84.64000,89.94000,89.94000,2.84%,3803805 +2024-11-06,77.18000,77.80000,71.38000,74.81000,74.81000,-16.82%,16161871 +2024-11-07,73.93000,75.89000,71.51000,71.59000,71.59000,-4.30%,9227598 +2024-11-08,70.29000,70.49000,65.66000,66.90000,66.90000,-6.55%,11887495 +2024-11-11,66.24000,66.35000,62.50400,63.66000,63.66000,-4.84%,9268204 +2024-11-12,62.75500,63.19000,59.37000,60.09000,60.09000,-5.61%,8576928 +2024-11-13,60.00000,61.06000,59.11500,60.39000,60.39000,0.50%,7266907 +2024-11-14,60.90000,66.05000,59.77000,63.56000,63.56000,5.25%,9573335 +2024-11-15,64.92000,65.90000,59.46000,59.52000,59.52000,-6.36%,6882178 +2024-11-18,59.28000,62.73000,58.33000,62.40000,62.40000,4.84%,7634774 +2024-11-19,61.65000,62.23000,60.38000,61.36000,61.36000,-1.67%,4272825 +2024-11-20,60.58000,63.47000,59.71000,63.38000,63.38000,3.29%,3989271 +2024-11-21,63.23000,65.55000,62.72000,63.57000,63.57000,0.30%,4191363 +2024-11-22,63.20000,66.93000,62.36000,66.29000,66.29000,4.28%,4867170 +2024-11-25,68.24500,72.56000,67.61000,71.91000,71.91000,8.48%,9287456 +2024-11-26,70.89000,71.46000,68.71000,70.50000,70.50000,-1.96%,4432027 +2024-11-27,71.72000,72.93000,71.00000,72.36000,72.36000,2.64%,3892788 +2024-11-29,72.36000,74.45000,71.20000,71.35000,71.35000,-1.40%,2790854 +2024-12-02,72.32000,75.57000,71.59000,75.12000,75.12000,5.28%,3823330 +2024-12-03,74.49000,74.80000,72.90000,73.26000,73.26000,-2.48%,2722864 +2024-12-04,72.94000,73.58600,71.85000,73.12000,73.12000,-0.19%,2260597 +2024-12-05,73.38000,74.69200,70.02000,70.34000,70.34000,-3.80%,3483984 +2024-12-06,71.91000,72.78000,70.63000,71.56000,71.56000,1.73%,2419654 +2024-12-09,72.32000,78.26000,72.25000,76.39000,76.39000,6.75%,4004038 +2024-12-10,75.39000,76.06200,74.16000,74.45000,74.45000,-2.54%,2672110 +2024-12-11,75.27000,75.63200,73.06200,74.23000,74.23000,-0.30%,2114660 +2024-12-12,73.62000,74.42000,72.75000,73.00000,73.00000,-1.66%,1991691 +2024-12-13,72.92000,74.44000,72.36000,73.84000,73.84000,1.15%,1925151 +2024-12-16,72.96000,74.76000,71.08000,71.62000,71.62000,-3.01%,2992582 +2024-12-17,72.11000,75.05000,71.48000,73.40000,73.40000,2.49%,3738018 +2024-12-18,72.96000,76.01000,68.33000,68.80000,68.80000,-6.27%,3905894 +2024-12-19,68.19000,69.00000,65.10000,65.80000,65.80000,-4.36%,4114293 +2024-12-20,66.43000,71.88000,65.80000,71.45000,71.45000,8.59%,6564742 +2024-12-23,71.27000,73.14000,70.57000,73.00000,73.00000,2.17%,2556055 +2024-12-24,73.00000,74.21000,71.70000,73.28000,73.28000,0.38%,1166530 +2024-12-26,72.43000,74.23900,71.80000,73.01000,73.01000,-0.37%,1557193 +2024-12-27,72.29000,73.50000,70.60600,72.13000,72.13000,-1.21%,1585686 +2024-12-30,70.80000,71.01000,67.70900,70.19000,70.19000,-2.69%,3350401 +2024-12-31,70.85000,71.16000,68.45500,68.68000,68.68000,-2.15%,2964477 +2025-01-02,70.19000,73.01000,69.92500,71.36000,71.36000,3.90%,2976342 +2025-01-03,71.85000,72.85500,70.86500,72.15000,72.15000,1.11%,1957955 +2025-01-06,74.52000,76.15000,71.14000,71.38000,71.38000,-1.07%,3244619 +2025-01-07,73.00000,76.90000,72.47500,73.51000,73.51000,2.98%,4257849 +2025-01-08,71.63000,72.37000,69.30000,69.66000,69.66000,-5.24%,2818681 +2025-01-10,68.99000,69.00000,66.64000,66.74000,66.74000,-4.19%,2865588 +2025-01-13,65.80000,67.07000,64.08000,66.87000,66.87000,0.19%,3138094 +2025-01-14,67.86000,68.49000,65.14000,65.45000,65.45000,-2.12%,3298639 +2025-01-15,68.51000,68.64000,65.78000,65.83000,65.83000,0.58%,2670053 +2025-01-16,63.70000,64.85000,62.80000,63.47000,63.47000,-3.58%,4226042 +2025-01-17,63.90000,64.93000,63.24000,63.69000,63.69000,0.35%,3130415 +2025-01-21,63.42000,63.78500,61.71000,62.84000,62.84000,-1.33%,4916090 +2025-01-22,62.40000,63.39000,60.94000,60.99000,60.99000,-2.94%,4540063 +2025-01-23,60.70000,64.65000,58.85000,64.29000,64.29000,5.41%,6018981 +2025-01-24,64.35000,65.18400,63.22000,63.36000,63.36000,-1.45%,3063581 +2025-01-27,63.26500,65.10000,62.88000,63.95000,63.95000,0.93%,3330897 +2025-01-28,64.46000,64.46000,61.36000,62.24000,62.24000,-2.67%,2820212 +2025-01-29,63.50000,64.03000,60.67000,60.87000,60.87000,-2.20%,3568522 +2025-01-30,62.25000,62.47000,60.91000,62.05000,62.05000,1.94%,2354469 +2025-01-31,63.09000,65.08000,61.75000,62.28000,62.28000,0.37%,3539902 +2025-02-03,59.60000,65.93000,59.60000,63.91000,63.91000,2.62%,5071012 +2025-02-04,65.33000,67.49000,64.80000,66.25000,66.25000,3.66%,7149639 +2025-02-05,68.50000,69.40000,64.02000,65.26500,65.26500,-1.49%,8288662 +2025-02-06,66.16000,68.77000,64.74000,66.51000,66.51000,1.91%,4676353 +2025-02-07,66.20000,66.44000,62.32000,63.53000,63.53000,-4.48%,4131776 +2025-02-10,64.00000,64.25000,61.70000,63.05000,63.05000,-0.76%,3943271 +2025-02-11,62.94000,65.42000,62.32000,62.58000,62.58000,-0.75%,3732226 +2025-02-12,61.00000,62.29000,60.26000,61.12000,61.12000,-2.33%,4509963 +2025-02-13,61.38000,63.34000,60.86300,62.59000,62.59000,2.41%,2922375 +2025-02-14,63.34000,64.20000,62.40000,63.94000,63.94000,2.16%,2402290 +2025-02-18,64.20000,66.58000,62.00000,65.67000,65.67000,2.71%,4612717 +2025-02-19,68.14500,70.78000,66.28000,66.36000,66.36000,1.05%,5101300 +2025-02-20,66.53000,66.89000,64.44000,66.17000,66.17000,-0.29%,2668305 +2025-02-21,66.58000,66.58500,62.95000,64.85000,64.85000,-1.99%,3198503 +2025-02-24,65.34000,66.74000,64.00000,66.08000,66.08000,1.90%,3442672 +2025-02-25,65.96000,67.20000,64.71000,64.83000,64.83000,-1.89%,4241501 +2025-02-26,66.02000,67.03000,63.62000,63.71000,63.71000,-1.73%,3924330 +2025-02-27,63.17000,63.24000,60.84400,61.19000,61.19000,-3.96%,4370046 +2025-02-28,60.50000,60.57000,56.83000,57.33000,57.33000,-6.31%,18717653 +2025-03-03,56.23000,56.56000,52.66000,52.87000,52.87000,-7.78%,7004025 +2025-03-04,52.21000,59.11000,51.63000,57.86000,57.86000,9.44%,7480924 +2025-03-05,58.27000,59.09000,56.24000,58.65000,58.65000,1.37%,3720852 +2025-03-06,57.40000,59.69000,56.94000,58.72000,58.72000,0.12%,3005146 +2025-03-07,58.53000,63.66000,58.24000,61.63000,61.63000,4.96%,6453179 +2025-03-10,61.52000,66.70000,61.23000,63.32000,63.32000,2.74%,6325432 +2025-03-11,63.32000,64.27000,59.71000,60.83000,60.83000,-3.93%,3747406 +2025-03-12,61.78000,61.78000,57.86000,58.48000,58.48000,-3.86%,3645853 +2025-03-13,58.20000,59.88000,57.63000,58.01000,58.01000,-0.80%,2601658 +2025-03-14,58.94000,59.83000,57.68000,58.13000,58.13000,0.21%,2073982 +2025-03-17,58.69000,64.46500,58.69000,63.80000,63.80000,9.75%,4525827 +2025-03-18,63.02000,63.24500,61.05000,61.37500,61.37500,-3.80%,2859057 +2025-03-19,60.62000,63.58000,60.50000,62.31000,62.31000,1.52%,3052384 +2025-03-20,61.40000,62.97000,60.84000,61.69000,61.69000,-1.00%,2076497 +2025-03-21,61.25000,62.88000,60.58000,61.54000,61.54000,-0.24%,5232504 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/EPAM-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/EPAM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..5221fc34aed0800936b0cb0844f89c3724edc7fc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/EPAM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,62.50000,62.89000,61.70000,61.95000,61.95000,-1.18%,233378 +2015-03-25,61.83000,61.87500,59.88000,60.13000,60.13000,-2.94%,292946 +2015-03-26,59.70000,61.18000,58.75000,61.01000,61.01000,1.46%,241117 +2015-03-27,60.91000,62.12000,60.36000,61.97000,61.97000,1.57%,270669 +2015-03-30,61.96000,62.62000,61.03000,62.23000,62.23000,0.42%,407185 +2015-03-31,61.91000,62.22000,60.51000,61.29000,61.29000,-1.51%,341901 +2015-04-01,61.23000,61.80000,59.51000,61.40000,61.40000,0.18%,374037 +2015-04-02,61.31000,61.96000,61.01000,61.72000,61.72000,0.52%,1151604 +2015-04-06,61.65000,67.10000,61.45000,66.07000,66.07000,7.05%,2024731 +2015-04-07,66.33000,67.54000,66.11000,66.49000,66.49000,0.64%,825862 +2015-04-08,66.75000,67.47000,66.06000,66.88000,66.88000,0.59%,323841 +2015-04-09,66.76000,68.21000,66.45500,67.83000,67.83000,1.42%,287327 +2015-04-10,68.12000,68.78000,67.76000,68.77000,68.77000,1.39%,512306 +2015-04-13,69.07000,70.49000,68.82000,69.40000,69.40000,0.92%,547603 +2015-04-14,69.40000,69.91000,67.10000,67.29000,67.29000,-3.04%,559648 +2015-04-15,67.51000,68.08000,67.28000,67.57000,67.57000,0.42%,275711 +2015-04-16,67.46000,68.55000,67.46000,67.81000,67.81000,0.36%,219466 +2015-04-17,67.45000,67.46000,65.48000,66.61000,66.61000,-1.77%,414676 +2015-04-20,66.78000,68.24000,66.78000,67.76000,67.76000,1.73%,221235 +2015-04-21,68.08000,68.50000,67.00000,68.15000,68.15000,0.58%,262774 +2015-04-22,68.32000,68.79000,67.84000,67.99000,67.99000,-0.23%,242863 +2015-04-23,67.75000,67.89000,67.41000,67.56000,67.56000,-0.63%,229361 +2015-04-24,67.92000,67.94000,66.42000,66.61000,66.61000,-1.41%,161318 +2015-04-27,66.60000,67.43000,64.75000,64.89000,64.89000,-2.58%,344424 +2015-04-28,65.11000,67.09000,64.61000,66.91000,66.91000,3.11%,327027 +2015-04-29,66.58000,66.79000,65.14200,65.86000,65.86000,-1.57%,236928 +2015-04-30,65.57000,66.49000,64.34000,64.71000,64.71000,-1.75%,280842 +2015-05-01,64.99000,67.29000,64.86000,66.79000,66.79000,3.21%,352295 +2015-05-04,66.80000,68.23000,66.55000,67.18000,67.18000,0.58%,345732 +2015-05-05,66.99000,67.16000,65.28000,65.80000,65.80000,-2.05%,375041 +2015-05-06,66.35000,67.70000,65.60000,66.41000,66.41000,0.93%,448801 +2015-05-07,66.13000,66.47000,57.58000,65.25000,65.25000,-1.75%,2018330 +2015-05-08,66.44000,66.99000,64.50000,65.60000,65.60000,0.54%,485996 +2015-05-11,65.43000,65.76000,62.68000,64.10000,64.10000,-2.29%,657777 +2015-05-12,63.86000,64.50000,63.38500,64.11000,64.11000,0.02%,370071 +2015-05-13,64.10000,65.99000,63.96000,65.76000,65.76000,2.57%,353392 +2015-05-14,66.00000,66.72500,64.87000,66.33000,66.33000,0.87%,265144 +2015-05-15,66.44000,66.60000,65.82000,66.24000,66.24000,-0.14%,154776 +2015-05-18,66.27000,68.05000,66.08000,67.70000,67.70000,2.20%,658862 +2015-05-19,68.40000,70.00000,67.75000,68.76000,68.76000,1.57%,458280 +2015-05-20,68.61000,68.85800,67.81000,68.74000,68.74000,-0.03%,221024 +2015-05-21,68.74000,68.74000,67.21000,67.91000,67.91000,-1.21%,301381 +2015-05-22,67.60000,67.67500,66.01000,66.52000,66.52000,-2.05%,402985 +2015-05-26,66.40000,67.78000,65.92000,67.48000,67.48000,1.44%,319954 +2015-05-27,67.66000,70.02000,67.43000,69.84000,69.84000,3.50%,411207 +2015-05-28,69.84000,72.70000,69.70000,72.01000,72.01000,3.11%,990373 +2015-05-29,72.50000,73.10800,70.67800,71.91000,71.91000,-0.14%,937932 +2015-06-01,72.63000,73.38000,71.52000,71.69000,71.69000,-0.31%,642956 +2015-06-02,71.34000,72.10000,70.89000,71.49000,71.49000,-0.28%,240364 +2015-06-03,71.56000,72.22000,71.10000,71.44000,71.44000,-0.07%,344112 +2015-06-04,71.25000,72.13000,70.81000,71.25000,71.25000,-0.27%,263539 +2015-06-05,71.04000,71.89000,70.02000,71.50000,71.50000,0.35%,318696 +2015-06-08,71.27000,71.71000,70.08000,70.22000,70.22000,-1.79%,395146 +2015-06-09,70.23000,70.76000,68.75000,69.95000,69.95000,-0.38%,252578 +2015-06-10,70.27000,71.04000,70.02000,70.79000,70.79000,1.20%,318334 +2015-06-11,70.92000,71.00000,69.80000,70.09000,70.09000,-0.99%,240210 +2015-06-12,69.68000,69.90000,69.40000,69.74000,69.74000,-0.50%,155319 +2015-06-15,68.88000,71.17500,68.80000,70.98000,70.98000,1.78%,383140 +2015-06-16,70.92000,72.00000,70.11000,71.42000,71.42000,0.62%,414217 +2015-06-17,71.40000,72.60000,71.40000,72.18000,72.18000,1.06%,307620 +2015-06-18,72.32000,73.59000,72.32000,73.00000,73.00000,1.14%,299121 +2015-06-19,72.99000,73.29000,71.64000,72.88000,72.88000,-0.16%,390569 +2015-06-22,73.64000,74.02000,72.96000,73.57000,73.57000,0.95%,387147 +2015-06-23,73.68000,74.49000,73.31000,74.08000,74.08000,0.69%,274957 +2015-06-24,74.00000,74.29000,72.31000,72.69000,72.69000,-1.88%,342893 +2015-06-25,72.70000,74.39000,71.62000,73.34000,73.34000,0.89%,618817 +2015-06-26,73.73000,73.73000,71.72000,72.09000,72.09000,-1.70%,1170269 +2015-06-29,71.16000,71.50000,69.42000,69.58000,69.58000,-3.48%,452897 +2015-06-30,69.99000,71.54000,69.55000,71.23000,71.23000,2.37%,415683 +2015-07-01,72.17000,74.38000,72.17000,73.82000,73.82000,3.64%,491588 +2015-07-02,73.94000,73.94000,72.10000,73.75000,73.75000,-0.09%,275281 +2015-07-06,73.11000,74.08700,72.56000,73.98000,73.98000,0.31%,314788 +2015-07-07,74.45000,74.45000,72.28000,74.33000,74.33000,0.47%,383554 +2015-07-08,73.39000,73.67000,70.51000,72.80000,72.80000,-2.06%,484829 +2015-07-09,73.51000,74.37000,72.58000,73.26000,73.26000,0.63%,421121 +2015-07-10,74.47000,74.99000,73.75000,74.79000,74.79000,2.09%,332500 +2015-07-13,75.00000,75.89000,74.82200,75.55000,75.55000,1.02%,312297 +2015-07-14,75.46000,75.67000,74.84000,75.12000,75.12000,-0.57%,406050 +2015-07-15,75.20000,75.26000,74.13500,74.31000,74.31000,-1.08%,313913 +2015-07-16,74.88000,75.22000,74.59000,75.06000,75.06000,1.01%,308643 +2015-07-17,75.12000,75.12000,73.55000,74.92000,74.92000,-0.19%,347595 +2015-07-20,75.02000,75.28000,74.35000,74.57000,74.57000,-0.47%,170262 +2015-07-21,74.57000,75.07000,74.14000,74.71000,74.71000,0.19%,154913 +2015-07-22,74.22000,75.18000,74.22000,74.86000,74.86000,0.20%,199955 +2015-07-23,75.07000,75.29000,73.74000,73.91000,73.91000,-1.27%,221328 +2015-07-24,73.65000,74.99000,73.58000,73.82000,73.82000,-0.12%,183265 +2015-07-27,73.14000,73.51000,71.77000,72.39000,72.39000,-1.94%,253221 +2015-07-28,72.90000,73.43000,71.16000,72.68000,72.68000,0.40%,372919 +2015-07-29,72.75000,74.83000,71.63000,74.23000,74.23000,2.13%,305168 +2015-07-30,73.70000,74.00000,72.49000,72.99000,72.99000,-1.67%,375595 +2015-07-31,73.34000,74.74000,72.53500,74.11000,74.11000,1.53%,403377 +2015-08-03,74.00000,76.69000,73.44000,73.83000,73.83000,-0.38%,438010 +2015-08-04,73.31000,74.27000,72.32000,72.99000,72.99000,-1.14%,724906 +2015-08-05,72.68000,75.26000,63.58600,70.14000,70.14000,-3.90%,1808497 +2015-08-06,70.09000,72.15000,69.40000,70.01000,70.01000,-0.19%,435539 +2015-08-07,69.90000,71.27000,69.87000,70.86000,70.86000,1.21%,251547 +2015-08-10,71.03000,71.75000,70.00000,70.76000,70.76000,-0.14%,406590 +2015-08-11,70.29000,70.79000,68.69000,69.58000,69.58000,-1.67%,311450 +2015-08-12,69.17000,69.17000,67.31000,68.77000,68.77000,-1.16%,251234 +2015-08-13,68.36000,69.00000,66.43000,68.55000,68.55000,-0.32%,570777 +2015-08-14,68.59000,69.81000,68.12500,69.02000,69.02000,0.69%,391899 +2015-08-17,68.59000,69.24000,67.70000,68.81000,68.81000,-0.30%,488520 +2015-08-18,68.75000,69.49000,68.13000,69.22000,69.22000,0.60%,417712 +2015-08-19,69.11000,69.81300,68.55000,69.51000,69.51000,0.42%,270694 +2015-08-20,68.85000,69.87000,68.62500,68.98000,68.98000,-0.76%,501867 +2015-08-21,68.00000,69.88000,67.77000,68.75000,68.75000,-0.33%,594506 +2015-08-24,64.33000,67.69000,63.36500,66.67000,66.67000,-3.03%,974683 +2015-08-25,68.15000,69.80000,66.93000,67.94000,67.94000,1.90%,579589 +2015-08-26,69.44000,70.14000,67.76000,69.63000,69.63000,2.49%,491762 +2015-08-27,70.08000,72.15000,69.49000,72.07000,72.07000,3.50%,437937 +2015-08-28,71.79000,72.33500,70.45000,71.85000,71.85000,-0.31%,267456 +2015-08-31,71.44000,72.22000,70.26000,70.61000,70.61000,-1.73%,222903 +2015-09-01,69.62000,70.47000,68.53000,69.09000,69.09000,-2.15%,310862 +2015-09-02,69.65000,69.78000,68.82000,69.44000,69.44000,0.51%,348752 +2015-09-03,69.35000,70.34000,69.33000,69.36000,69.36000,-0.12%,260454 +2015-09-04,68.64000,69.43000,68.57000,68.96000,68.96000,-0.58%,226397 +2015-09-08,69.94000,72.97000,69.78000,72.57000,72.57000,5.23%,350889 +2015-09-09,73.21000,73.21000,71.34000,71.72000,71.72000,-1.17%,202459 +2015-09-10,71.64000,73.75000,71.16000,73.57000,73.57000,2.58%,331248 +2015-09-11,73.05000,74.50000,72.11000,74.35000,74.35000,1.06%,301210 +2015-09-14,74.58000,74.97000,73.49000,73.53000,73.53000,-1.10%,214556 +2015-09-15,73.67000,74.17500,73.08000,74.12000,74.12000,0.80%,284103 +2015-09-16,73.96000,74.71000,72.58000,74.61000,74.61000,0.66%,274960 +2015-09-17,74.50000,75.00000,73.32000,74.71000,74.71000,0.13%,323113 +2015-09-18,73.99000,75.42000,73.14000,75.32000,75.32000,0.82%,1114215 +2015-09-21,75.55000,75.83000,74.24000,74.76000,74.76000,-0.74%,297999 +2015-09-22,73.98000,74.52000,72.04000,72.38000,72.38000,-3.18%,316645 +2015-09-23,72.63000,73.94000,71.93000,72.78000,72.78000,0.55%,315947 +2015-09-24,72.60000,73.07000,72.00000,72.48000,72.48000,-0.41%,217898 +2015-09-25,73.26000,73.97000,71.57000,72.01000,72.01000,-0.65%,271654 +2015-09-28,71.90000,72.29000,69.58000,70.44000,70.44000,-2.18%,256404 +2015-09-29,70.31000,71.16000,68.98500,69.79000,69.79000,-0.92%,239690 +2015-09-30,70.59000,74.61500,70.16000,74.52000,74.52000,6.78%,512336 +2015-10-01,74.24000,75.90000,73.44000,75.19000,75.19000,0.90%,506912 +2015-10-02,74.59000,75.64000,73.22000,75.64000,75.64000,0.60%,293394 +2015-10-05,76.00000,79.04000,75.88000,78.45000,78.45000,3.71%,1050391 +2015-10-06,78.91000,79.35500,76.25000,77.84000,77.84000,-0.78%,621362 +2015-10-07,78.35000,81.95000,77.48000,80.98000,80.98000,4.03%,817238 +2015-10-08,81.20000,81.70000,79.67000,80.47000,80.47000,-0.63%,484493 +2015-10-09,80.96000,81.59000,80.10000,81.05000,81.05000,0.72%,349764 +2015-10-12,81.10000,81.47000,80.25100,80.89000,80.89000,-0.20%,273799 +2015-10-13,80.65000,81.16000,76.28000,76.40000,76.40000,-5.55%,741595 +2015-10-14,76.77000,78.34000,75.68000,76.52000,76.52000,0.16%,425033 +2015-10-15,76.97000,78.74000,76.29000,78.70000,78.70000,2.85%,378072 +2015-10-16,79.00000,80.29000,77.84000,79.21000,79.21000,0.65%,191947 +2015-10-19,79.09000,79.76000,77.55500,78.19000,78.19000,-1.29%,372820 +2015-10-20,78.11000,79.50000,76.94000,77.74000,77.74000,-0.58%,288962 +2015-10-21,77.87000,80.48000,77.58000,77.82000,77.82000,0.10%,451900 +2015-10-22,78.41000,78.94000,77.10000,77.81000,77.81000,-0.01%,425773 +2015-10-23,78.38000,79.97000,77.83000,79.50000,79.50000,2.17%,360332 +2015-10-26,79.50000,80.91000,78.02000,78.67000,78.67000,-1.04%,270928 +2015-10-27,78.36000,79.60900,78.00200,79.30000,79.30000,0.80%,227207 +2015-10-28,79.37000,79.58000,78.67000,79.44000,79.44000,0.18%,555405 +2015-10-29,79.44000,79.44000,77.26000,77.53000,77.53000,-2.40%,514266 +2015-10-30,77.71000,78.54000,76.92000,77.35000,77.35000,-0.23%,364769 +2015-11-02,77.60000,78.37500,77.17000,78.11000,78.11000,0.98%,438572 +2015-11-03,77.98000,79.00000,77.39400,78.73000,78.73000,0.79%,281135 +2015-11-04,78.90000,78.90000,74.84000,75.57000,75.57000,-4.01%,926809 +2015-11-05,71.02000,75.00000,67.29000,71.69000,71.69000,-5.13%,1639230 +2015-11-06,71.40000,72.27000,70.97000,71.61000,71.61000,-0.11%,513909 +2015-11-09,71.25000,72.75000,71.12000,71.87000,71.87000,0.36%,491849 +2015-11-10,71.81000,73.10000,71.12000,72.77000,72.77000,1.25%,520109 +2015-11-11,72.95000,74.52000,72.54000,74.42000,74.42000,2.27%,466299 +2015-11-12,74.58000,75.04000,73.33200,73.65000,73.65000,-1.03%,376560 +2015-11-13,73.29000,73.29000,71.32000,71.45000,71.45000,-2.99%,243566 +2015-11-16,71.19000,72.17000,71.00000,71.83000,71.83000,0.53%,233353 +2015-11-17,71.85000,74.61000,71.17000,74.20000,74.20000,3.30%,553905 +2015-11-18,74.40000,74.48000,72.50000,74.25000,74.25000,0.07%,297672 +2015-11-19,74.88000,76.00000,74.27100,74.55000,74.55000,0.40%,472040 +2015-11-20,75.07000,77.88000,75.04000,77.42000,77.42000,3.85%,421538 +2015-11-23,77.08000,77.45000,76.29000,77.05000,77.05000,-0.48%,187635 +2015-11-24,76.93000,77.75000,76.53000,77.51000,77.51000,0.60%,270055 +2015-11-25,77.75000,79.40000,77.29000,79.08000,79.08000,2.03%,319199 +2015-11-27,78.82000,79.81000,78.03000,79.45000,79.45000,0.47%,146689 +2015-11-30,79.24000,79.24000,77.10000,78.73000,78.73000,-0.91%,328425 +2015-12-01,78.75000,79.89000,78.01700,79.78000,79.78000,1.33%,324824 +2015-12-02,79.45000,79.45000,77.68000,78.68000,78.68000,-1.38%,355713 +2015-12-03,78.70000,80.20000,78.13000,79.18000,79.18000,0.64%,516460 +2015-12-04,79.06000,81.00000,79.06000,80.77000,80.77000,2.01%,354420 +2015-12-07,80.53000,82.55000,80.53000,81.66000,81.66000,1.10%,446463 +2015-12-08,80.83000,83.00000,80.00000,82.50000,82.50000,1.03%,337766 +2015-12-09,82.50000,83.25000,81.22000,82.02000,82.02000,-0.58%,683737 +2015-12-10,81.94000,82.46500,80.73000,81.57000,81.57000,-0.55%,297237 +2015-12-11,80.30000,81.21000,78.03000,78.57000,78.57000,-3.68%,314532 +2015-12-14,78.37000,80.04000,78.00000,79.22000,79.22000,0.83%,339081 +2015-12-15,79.49000,81.58000,79.09000,81.47000,81.47000,2.84%,431772 +2015-12-16,82.15000,83.12000,80.72000,81.70000,81.70000,0.28%,525291 +2015-12-17,82.16000,84.41000,81.75000,82.07000,82.07000,0.45%,477386 +2015-12-18,81.53000,82.12000,78.76000,78.91000,78.91000,-3.85%,521894 +2015-12-21,80.00000,80.00000,78.06000,79.18000,79.18000,0.34%,211982 +2015-12-22,79.13000,80.29000,78.44000,80.19000,80.19000,1.28%,185557 +2015-12-23,80.56000,81.08000,78.89000,79.86000,79.86000,-0.41%,266861 +2015-12-24,79.89000,80.05000,79.22000,79.74000,79.74000,-0.15%,84836 +2015-12-28,79.40000,79.90000,78.60200,79.37000,79.37000,-0.46%,129760 +2015-12-29,79.98000,80.55000,79.21000,80.11000,80.11000,0.93%,124118 +2015-12-30,80.03000,80.82000,79.14000,79.24000,79.24000,-1.09%,218950 +2015-12-31,79.29000,79.77000,78.24600,78.62000,78.62000,-0.78%,296021 +2016-01-04,77.97000,78.04000,73.88000,75.13000,75.13000,-4.44%,486601 +2016-01-05,75.27000,76.96000,74.89700,75.11000,75.11000,-0.03%,320984 +2016-01-06,74.02000,75.00000,73.42000,74.32000,74.32000,-1.05%,343973 +2016-01-07,73.08000,74.58000,72.05000,72.28000,72.28000,-2.74%,445919 +2016-01-08,73.02000,73.59000,70.26000,70.49000,70.49000,-2.48%,777624 +2016-01-11,69.56000,70.70000,68.55000,70.20000,70.20000,-0.41%,592396 +2016-01-12,70.87000,71.86000,69.92000,70.47000,70.47000,0.38%,442498 +2016-01-13,71.04000,71.72000,69.50000,70.20000,70.20000,-0.38%,550241 +2016-01-14,70.50000,73.15000,68.99000,72.78000,72.78000,3.68%,557795 +2016-01-15,71.19000,71.32000,68.26000,69.06000,69.06000,-5.11%,618226 +2016-01-19,69.85000,70.43000,67.61000,67.84000,67.84000,-1.77%,676108 +2016-01-20,66.58000,69.07000,64.82000,68.77000,68.77000,1.37%,550796 +2016-01-21,68.22000,70.68000,67.48000,70.18000,70.18000,2.05%,467354 +2016-01-22,71.13000,72.45000,70.87000,72.12000,72.12000,2.76%,381644 +2016-01-25,71.72000,72.96000,71.38000,72.49000,72.49000,0.51%,483868 +2016-01-26,72.42000,72.76000,70.61000,70.99000,70.99000,-2.07%,317477 +2016-01-27,70.66000,72.42500,69.88000,70.67000,70.67000,-0.45%,405295 +2016-01-28,71.63000,72.62000,70.57000,71.50000,71.50000,1.17%,281382 +2016-01-29,72.11000,74.94000,71.55000,74.90000,74.90000,4.76%,501847 +2016-02-01,74.36000,76.77000,73.95000,75.86000,75.86000,1.28%,500988 +2016-02-02,75.00000,76.34000,74.42000,75.20000,75.20000,-0.87%,387355 +2016-02-03,76.00000,76.00000,71.06000,71.71000,71.71000,-4.64%,475282 +2016-02-04,71.37000,72.02000,67.75000,68.86000,68.86000,-3.97%,527204 +2016-02-05,68.26000,68.26000,58.66500,60.92000,60.92000,-11.53%,1971995 +2016-02-08,59.54000,61.93000,58.15000,59.77000,59.77000,-1.89%,1585358 +2016-02-09,58.96000,60.74000,56.93000,58.69000,58.69000,-1.81%,929501 +2016-02-10,58.91000,60.99000,57.96000,58.06000,58.06000,-1.07%,706712 +2016-02-11,56.95000,58.52000,56.49100,58.05000,58.05000,-0.02%,772516 +2016-02-12,58.00000,59.00000,54.88000,57.00000,57.00000,-1.81%,905098 +2016-02-16,57.89000,61.14000,57.23000,60.44000,60.44000,6.04%,668414 +2016-02-17,60.87000,61.05000,59.35000,60.10000,60.10000,-0.56%,592515 +2016-02-18,62.78000,68.64000,62.36400,65.67000,65.67000,9.27%,906194 +2016-02-19,65.50000,66.82000,64.67000,66.43000,66.43000,1.16%,709552 +2016-02-22,66.97000,67.39000,64.03000,64.17000,64.17000,-3.40%,505543 +2016-02-23,63.99000,65.64000,62.89000,64.93000,64.93000,1.18%,606780 +2016-02-24,63.90000,65.88000,63.11000,65.74000,65.74000,1.25%,485793 +2016-02-25,66.00000,67.29000,65.15000,67.21000,67.21000,2.24%,462557 +2016-02-26,67.47000,68.00000,66.72300,67.29000,67.29000,0.12%,454539 +2016-02-29,67.35000,68.89000,67.04000,68.38000,68.38000,1.62%,743111 +2016-03-01,68.93000,70.87000,68.15000,70.13000,70.13000,2.56%,594734 +2016-03-02,69.85000,70.75000,69.21000,69.73000,69.73000,-0.57%,319786 +2016-03-03,69.63000,71.10000,68.80000,70.97000,70.97000,1.78%,387684 +2016-03-04,71.07000,72.06000,70.07000,71.38000,71.38000,0.58%,415417 +2016-03-07,70.29000,71.52000,69.58000,70.74000,70.74000,-0.90%,589287 +2016-03-08,70.17000,70.63000,69.16000,69.62000,69.62000,-1.58%,402389 +2016-03-09,70.09000,70.09000,68.34000,69.12000,69.12000,-0.72%,405581 +2016-03-10,69.26000,69.83000,67.12000,68.17000,68.17000,-1.37%,409216 +2016-03-11,68.77000,69.71000,68.47000,69.56000,69.56000,2.04%,311696 +2016-03-14,69.56000,71.93000,69.56000,71.58000,71.58000,2.90%,459209 +2016-03-15,71.01000,71.15000,70.18000,70.34000,70.34000,-1.73%,465317 +2016-03-16,69.99000,72.30000,69.85000,70.78000,70.78000,0.63%,556131 +2016-03-17,70.61000,71.67000,70.11000,71.18000,71.18000,0.57%,403906 +2016-03-18,71.65000,71.99000,70.31000,70.60000,70.60000,-0.81%,736132 +2016-03-21,70.24000,71.19000,70.24000,70.67000,70.67000,0.10%,252655 +2016-03-22,70.00000,70.96000,69.89000,70.46000,70.46000,-0.30%,412484 +2016-03-23,70.46000,71.27000,70.08000,70.74000,70.74000,0.40%,315583 +2016-03-24,70.33000,71.29000,69.88000,70.52000,70.52000,-0.31%,286851 +2016-03-28,70.53000,72.38300,70.43000,72.15000,72.15000,2.31%,318071 +2016-03-29,71.73000,73.83000,71.56000,73.76000,73.76000,2.23%,337477 +2016-03-30,74.51000,74.88000,73.16000,73.34000,73.34000,-0.57%,280139 +2016-03-31,73.32000,75.25000,73.06000,74.67000,74.67000,1.81%,371080 +2016-04-01,74.19000,77.18000,73.88000,76.99000,76.99000,3.11%,606934 +2016-04-04,76.80000,76.80000,75.31000,75.59000,75.59000,-1.82%,567799 +2016-04-05,75.10000,75.54000,73.95000,74.13000,74.13000,-1.93%,310544 +2016-04-06,74.20000,74.63000,73.77000,74.32000,74.32000,0.26%,284942 +2016-04-07,73.68000,74.34000,72.43000,72.74000,72.74000,-2.13%,341530 +2016-04-08,73.20000,73.78000,72.66000,73.70000,73.70000,1.32%,216315 +2016-04-11,74.01000,75.50000,73.42000,73.43000,73.43000,-0.37%,304637 +2016-04-12,73.48000,74.26000,72.75000,74.23000,74.23000,1.09%,381119 +2016-04-13,74.94000,76.38000,74.56000,76.14000,76.14000,2.57%,433717 +2016-04-14,76.05000,76.32000,75.18000,76.17000,76.17000,0.04%,380891 +2016-04-15,76.20000,77.38000,75.86000,77.20000,77.20000,1.35%,430225 +2016-04-18,76.93000,77.96000,76.58000,77.46000,77.46000,0.34%,297048 +2016-04-19,77.57000,77.96000,75.72000,77.08000,77.08000,-0.49%,396929 +2016-04-20,76.95000,77.71000,76.01000,77.23000,77.23000,0.19%,324197 +2016-04-21,77.08000,78.10000,76.80000,77.92000,77.92000,0.89%,410408 +2016-04-22,77.77000,78.40000,77.08000,78.08000,78.08000,0.21%,384508 +2016-04-25,77.86000,78.14000,76.62000,77.40000,77.40000,-0.87%,265055 +2016-04-26,77.80000,78.28100,76.57000,78.10000,78.10000,0.90%,273796 +2016-04-27,77.92000,77.92000,74.83000,75.37000,75.37000,-3.50%,732610 +2016-04-28,75.50000,75.50000,73.47000,73.55000,73.55000,-2.41%,533731 +2016-04-29,73.50000,73.99000,72.11000,72.93000,72.93000,-0.84%,532957 +2016-05-02,73.22000,73.42000,72.28000,73.40000,73.40000,0.64%,509754 +2016-05-03,72.90000,73.19000,70.67000,71.63000,71.63000,-2.41%,521885 +2016-05-04,71.06000,71.58000,70.10000,70.87000,70.87000,-1.06%,694005 +2016-05-05,70.50000,74.12000,69.50000,71.26000,71.26000,0.55%,1015481 +2016-05-06,72.75000,73.09000,69.46000,71.19000,71.19000,-0.10%,547956 +2016-05-09,71.07000,71.99000,70.07000,70.14000,70.14000,-1.47%,530527 +2016-05-10,70.13000,71.44000,69.61000,71.34000,71.34000,1.71%,513708 +2016-05-11,71.16000,72.85000,71.06000,72.00000,72.00000,0.93%,583747 +2016-05-12,72.50000,73.19000,70.62000,71.03000,71.03000,-1.35%,451179 +2016-05-13,71.19000,73.15000,70.57000,71.52000,71.52000,0.69%,539079 +2016-05-16,71.93000,73.38000,71.01000,72.90000,72.90000,1.93%,501724 +2016-05-17,72.61000,72.95000,70.71000,71.04000,71.04000,-2.55%,487864 +2016-05-18,70.92000,72.60000,70.36000,72.06000,72.06000,1.44%,357857 +2016-05-19,71.53000,72.72000,70.34000,70.85000,70.85000,-1.68%,329720 +2016-05-20,71.14000,73.00000,71.10000,72.61000,72.61000,2.48%,328548 +2016-05-23,72.57000,72.87000,71.96000,72.11000,72.11000,-0.69%,171944 +2016-05-24,72.59000,74.98000,71.95000,74.69000,74.69000,3.58%,320171 +2016-05-25,75.00000,75.43000,74.32000,74.62000,74.62000,-0.09%,308846 +2016-05-26,74.98000,74.98000,74.12000,74.55000,74.55000,-0.09%,276249 +2016-05-27,74.56000,75.90000,74.42000,75.74000,75.74000,1.60%,461100 +2016-05-31,75.84000,76.68000,75.20000,76.51000,76.51000,1.02%,428745 +2016-06-01,76.06000,76.27600,74.91000,75.95000,75.95000,-0.73%,304425 +2016-06-02,75.86000,75.93000,75.07000,75.93000,75.93000,-0.03%,230628 +2016-06-03,75.99000,75.99000,74.21000,75.54000,75.54000,-0.51%,269931 +2016-06-06,75.34000,76.53000,74.64000,76.18000,76.18000,0.85%,263301 +2016-06-07,76.18000,76.65000,75.22000,75.27000,75.27000,-1.19%,270936 +2016-06-08,75.57000,75.74000,74.41000,74.50000,74.50000,-1.02%,422664 +2016-06-09,73.99000,74.34000,72.92000,73.36000,73.36000,-1.53%,694731 +2016-06-10,72.70000,72.82000,71.46000,71.54000,71.54000,-2.48%,285755 +2016-06-13,71.00000,72.09000,70.71000,71.08000,71.08000,-0.64%,253274 +2016-06-14,70.75000,71.40000,69.86000,71.17000,71.17000,0.13%,383306 +2016-06-15,71.44000,71.48000,70.00000,70.10000,70.10000,-1.50%,327431 +2016-06-16,69.75000,69.76000,68.38000,69.54000,69.54000,-0.80%,272629 +2016-06-17,69.71000,70.78000,67.63000,68.42000,68.42000,-1.61%,543462 +2016-06-20,69.22000,72.48000,69.08000,71.77000,71.77000,4.90%,762430 +2016-06-21,71.83000,72.45100,70.74000,71.03000,71.03000,-1.03%,324877 +2016-06-22,71.00000,71.78000,70.64000,71.01000,71.01000,-0.03%,270656 +2016-06-23,71.91000,72.39000,70.72500,72.39000,72.39000,1.94%,415779 +2016-06-24,68.33000,68.55000,65.47000,65.84000,65.84000,-9.05%,958255 +2016-06-27,65.14000,65.20000,61.32000,61.80000,61.80000,-6.14%,1255935 +2016-06-28,63.84000,66.87000,63.67000,66.55000,66.55000,7.69%,1408556 +2016-06-29,67.36000,67.55000,65.83000,65.90000,65.90000,-0.98%,754472 +2016-06-30,65.90000,66.11300,62.03000,64.31000,64.31000,-2.41%,955735 +2016-07-01,64.39000,64.54000,63.07000,63.51000,63.51000,-1.24%,627527 +2016-07-05,62.98000,63.30000,61.81000,62.24000,62.24000,-2.00%,682338 +2016-07-06,62.00000,63.62000,61.47000,63.40000,63.40000,1.86%,751550 +2016-07-07,62.93000,64.51000,62.44000,63.10000,63.10000,-0.47%,599442 +2016-07-08,63.83000,66.38000,63.55000,65.95000,65.95000,4.52%,700133 +2016-07-11,66.21000,66.79000,65.76000,65.92000,65.92000,-0.05%,252799 +2016-07-12,66.76000,67.80000,66.27000,67.70000,67.70000,2.70%,529522 +2016-07-13,68.35000,68.97000,67.72000,68.19000,68.19000,0.72%,649302 +2016-07-14,68.83000,69.38000,68.12000,68.28000,68.28000,0.13%,318919 +2016-07-15,68.74000,68.98000,67.60000,68.61000,68.61000,0.48%,372078 +2016-07-18,68.37000,68.72000,67.94000,68.49000,68.49000,-0.17%,202012 +2016-07-19,68.47000,68.61000,68.10000,68.37000,68.37000,-0.18%,213682 +2016-07-20,68.89000,71.00000,68.89000,69.87000,69.87000,2.19%,415462 +2016-07-21,69.83000,70.98000,69.43000,69.80000,69.80000,-0.10%,515982 +2016-07-22,69.65000,70.56000,68.78000,70.31000,70.31000,0.73%,385288 +2016-07-25,70.31000,70.94000,69.66000,70.67000,70.67000,0.51%,293994 +2016-07-26,70.55000,71.09000,70.06000,70.46000,70.46000,-0.30%,233789 +2016-07-27,70.40000,70.55000,69.50000,69.92000,69.92000,-0.77%,208584 +2016-07-28,69.85000,70.69000,69.81000,70.37000,70.37000,0.64%,246527 +2016-07-29,70.46000,70.58000,70.00000,70.24000,70.24000,-0.18%,383005 +2016-08-01,70.17000,71.79000,69.91000,71.60000,71.60000,1.94%,437428 +2016-08-02,71.30000,71.41000,69.91000,70.19000,70.19000,-1.97%,406675 +2016-08-03,70.27000,70.86000,69.94000,70.17000,70.17000,-0.03%,435906 +2016-08-04,64.00000,67.06000,62.82000,66.59000,66.59000,-5.10%,1635008 +2016-08-05,66.90000,67.80000,66.23000,66.64000,66.64000,0.08%,748205 +2016-08-08,66.84000,66.87000,65.87000,65.99000,65.99000,-0.98%,434591 +2016-08-09,66.50000,67.06000,65.89500,66.71000,66.71000,1.09%,402550 +2016-08-10,66.52000,66.92000,66.25000,66.46000,66.46000,-0.37%,258812 +2016-08-11,66.61000,67.18000,66.15500,67.05000,67.05000,0.89%,387139 +2016-08-12,67.50000,68.61000,66.86000,68.40000,68.40000,2.01%,447488 +2016-08-15,68.45000,68.45000,67.64000,67.67000,67.67000,-1.07%,289952 +2016-08-16,67.67000,67.67000,65.80000,66.35000,66.35000,-1.95%,513338 +2016-08-17,66.50000,67.07000,66.19000,66.52000,66.52000,0.26%,347413 +2016-08-18,66.66000,67.21000,65.96000,66.07000,66.07000,-0.68%,351804 +2016-08-19,66.10000,66.62000,65.56000,65.63000,65.63000,-0.67%,311674 +2016-08-22,65.35000,66.04000,65.02000,65.95000,65.95000,0.49%,208619 +2016-08-23,65.87000,68.25000,65.87000,67.74000,67.74000,2.71%,413609 +2016-08-24,67.51000,67.99000,66.79000,67.11000,67.11000,-0.93%,241939 +2016-08-25,66.96000,67.70000,66.68000,67.41000,67.41000,0.45%,244316 +2016-08-26,67.54000,68.11000,67.35000,67.83000,67.83000,0.62%,158928 +2016-08-29,67.80000,68.24000,67.28000,67.36000,67.36000,-0.69%,118319 +2016-08-30,67.50000,67.59000,66.76000,67.39000,67.39000,0.04%,305233 +2016-08-31,67.52000,68.45000,67.22000,68.21000,68.21000,1.22%,219200 +2016-09-01,68.20000,69.09000,67.93000,69.09000,69.09000,1.29%,251711 +2016-09-02,69.46000,71.18000,69.41000,70.74000,70.74000,2.39%,551830 +2016-09-06,70.80000,71.32000,70.08000,70.30000,70.30000,-0.62%,346587 +2016-09-07,70.23000,70.74000,69.54000,70.27000,70.27000,-0.04%,203421 +2016-09-08,69.79000,70.57000,69.49000,70.09000,70.09000,-0.26%,186314 +2016-09-09,70.34000,70.44000,68.08000,68.09000,68.09000,-2.85%,391940 +2016-09-12,67.67000,68.42000,67.20000,68.32000,68.32000,0.34%,537900 +2016-09-13,67.40000,68.10000,66.71000,67.17000,67.17000,-1.68%,371581 +2016-09-14,66.96000,67.41000,66.51000,67.01000,67.01000,-0.24%,286728 +2016-09-15,66.80000,68.67000,66.69000,68.31000,68.31000,1.94%,262419 +2016-09-16,68.38000,68.38000,67.29000,67.87000,67.87000,-0.64%,375693 +2016-09-19,68.00000,68.97000,67.78000,68.40000,68.40000,0.78%,160780 +2016-09-20,68.71000,68.88000,68.22000,68.23000,68.23000,-0.25%,221893 +2016-09-21,68.67000,69.44800,68.18000,69.00000,69.00000,1.13%,392607 +2016-09-22,69.58000,69.81000,68.71000,69.72000,69.72000,1.04%,333914 +2016-09-23,69.28000,69.99000,69.28000,69.86000,69.86000,0.20%,220681 +2016-09-26,69.86000,69.86000,66.43000,66.99000,66.99000,-4.11%,406209 +2016-09-27,66.74000,67.90000,66.54000,67.49000,67.49000,0.75%,166979 +2016-09-28,67.57000,67.98000,67.07000,67.59000,67.59000,0.15%,259927 +2016-09-29,67.92000,69.86000,67.76000,68.15000,68.15000,0.83%,337794 +2016-09-30,68.43000,69.97000,67.76000,69.31000,69.31000,1.70%,530931 +2016-10-03,69.20000,69.20000,67.64000,68.02000,68.02000,-1.86%,344903 +2016-10-04,67.89000,68.26000,67.13000,67.53000,67.53000,-0.72%,327397 +2016-10-05,67.91000,68.99000,67.39000,67.68000,67.68000,0.22%,261645 +2016-10-06,67.42000,67.76000,66.80000,67.33000,67.33000,-0.52%,382076 +2016-10-07,67.08000,67.36500,65.50000,65.84000,65.84000,-2.21%,233127 +2016-10-10,66.15000,67.14000,66.15000,66.78000,66.78000,1.43%,284146 +2016-10-11,66.39000,66.39000,64.35000,64.57000,64.57000,-3.31%,262027 +2016-10-12,64.57000,65.22000,63.96500,64.60000,64.60000,0.05%,186480 +2016-10-13,64.00000,64.53000,63.15000,64.35000,64.35000,-0.39%,267586 +2016-10-14,64.85000,65.07000,64.01000,64.81000,64.81000,0.71%,284519 +2016-10-17,64.69000,65.27000,64.55000,64.63000,64.63000,-0.28%,231246 +2016-10-18,65.33000,65.55000,64.70000,65.02000,65.02000,0.60%,218420 +2016-10-19,65.36000,65.36000,63.92000,64.59000,64.59000,-0.66%,300750 +2016-10-20,65.49000,66.50000,64.19000,64.49000,64.49000,-0.15%,429969 +2016-10-21,64.17000,64.17000,62.95000,63.35000,63.35000,-1.77%,302404 +2016-10-24,63.82000,66.94000,63.82000,66.90000,66.90000,5.60%,490986 +2016-10-25,67.00000,67.23000,65.43000,66.08000,66.08000,-1.23%,222599 +2016-10-26,65.90000,67.08000,65.30000,66.36000,66.36000,0.42%,231266 +2016-10-27,66.74000,66.74000,65.20000,65.33000,65.33000,-1.55%,195603 +2016-10-28,65.29000,65.99000,64.68000,64.89000,64.89000,-0.67%,229909 +2016-10-31,64.83000,64.99000,63.82000,64.37000,64.37000,-0.80%,470868 +2016-11-01,64.31000,65.30000,64.00000,64.27000,64.27000,-0.16%,336205 +2016-11-02,64.01000,64.76000,63.81000,63.99000,63.99000,-0.44%,370038 +2016-11-03,64.21000,64.74000,61.85000,62.16000,62.16000,-2.86%,513062 +2016-11-04,62.16000,63.93300,61.63500,61.73000,61.73000,-0.69%,1111461 +2016-11-07,58.98000,62.47000,54.53000,60.67000,60.67000,-1.72%,1927987 +2016-11-08,60.12000,61.20000,59.52000,60.75000,60.75000,0.13%,778764 +2016-11-09,59.47000,61.14000,58.88000,60.85000,60.85000,0.16%,649503 +2016-11-10,61.10000,62.20000,60.31000,61.43000,61.43000,0.95%,596063 +2016-11-11,61.30000,62.93000,60.64000,62.73000,62.73000,2.12%,493066 +2016-11-14,63.39000,63.82000,60.78000,61.95000,61.95000,-1.24%,485197 +2016-11-15,62.25000,62.45000,61.10500,62.14000,62.14000,0.31%,280431 +2016-11-16,62.12000,63.00000,62.06000,62.86000,62.86000,1.16%,226763 +2016-11-17,63.14000,64.08000,62.81500,64.07000,64.07000,1.92%,404749 +2016-11-18,64.46000,65.14000,64.00000,64.86000,64.86000,1.23%,419923 +2016-11-21,65.08000,66.36000,64.63000,66.26000,66.26000,2.16%,499115 +2016-11-22,66.31000,66.53000,65.13000,66.30000,66.30000,0.06%,507508 +2016-11-23,65.95000,68.00000,65.14000,67.54000,67.54000,1.87%,619485 +2016-11-25,67.61000,67.61000,66.35000,66.90000,66.90000,-0.95%,197370 +2016-11-28,66.70000,67.66000,66.63000,66.92000,66.92000,0.03%,482020 +2016-11-29,67.18000,68.13000,66.59000,67.51000,67.51000,0.88%,757543 +2016-11-30,67.55000,67.87000,65.85000,65.90000,65.90000,-2.38%,285334 +2016-12-01,65.82000,65.86000,62.29000,62.71000,62.71000,-4.84%,391027 +2016-12-02,62.45000,62.86000,61.34000,62.01000,62.01000,-1.12%,562202 +2016-12-05,62.46000,63.10000,62.10000,62.43000,62.43000,0.68%,395424 +2016-12-06,62.58000,63.00000,61.88000,62.22000,62.22000,-0.34%,374388 +2016-12-07,61.99000,63.10000,61.78000,62.49000,62.49000,0.43%,440728 +2016-12-08,62.25000,64.37000,62.25000,63.75000,63.75000,2.02%,460449 +2016-12-09,63.95000,64.75000,63.15000,63.21000,63.21000,-0.85%,333575 +2016-12-12,63.05000,63.75900,62.36300,63.44000,63.44000,0.36%,268467 +2016-12-13,63.50000,64.26000,62.52000,63.03000,63.03000,-0.65%,640225 +2016-12-14,62.83000,63.43000,62.56000,63.09000,63.09000,0.10%,454306 +2016-12-15,62.88000,63.50000,62.43000,62.76000,62.76000,-0.52%,405506 +2016-12-16,62.66000,63.04000,61.93000,62.06000,62.06000,-1.12%,407931 +2016-12-19,61.74000,63.11500,61.74000,62.55000,62.55000,0.79%,392372 +2016-12-20,62.97000,63.12000,62.08500,62.63000,62.63000,0.13%,362137 +2016-12-21,62.55000,63.13000,62.22300,62.46000,62.46000,-0.27%,321779 +2016-12-22,62.50000,63.49000,61.91000,62.86000,62.86000,0.64%,392671 +2016-12-23,62.67000,64.45200,62.67000,63.91000,63.91000,1.67%,196618 +2016-12-27,63.92000,65.00000,63.92000,64.60000,64.60000,1.08%,201031 +2016-12-28,64.68000,64.98000,63.43000,63.60000,63.60000,-1.55%,144316 +2016-12-29,63.69000,64.45000,63.69000,64.28000,64.28000,1.07%,187679 +2016-12-30,64.27000,64.80000,63.85000,64.31000,64.31000,0.05%,219067 +2017-01-03,64.68000,65.58000,63.48000,63.66000,63.66000,-1.01%,287921 +2017-01-04,63.92000,64.84000,63.49000,64.36000,64.36000,1.10%,722787 +2017-01-05,64.35000,65.62000,63.95000,64.75000,64.75000,0.61%,737930 +2017-01-06,64.86000,67.10000,64.31000,66.87000,66.87000,3.27%,555458 +2017-01-09,67.26000,67.50000,66.42000,66.84000,66.84000,-0.04%,352795 +2017-01-10,66.57000,67.21000,66.34000,66.95000,66.95000,0.16%,268293 +2017-01-11,66.65000,67.38000,65.95100,67.29000,67.29000,0.51%,316338 +2017-01-12,67.19000,67.37000,65.78000,66.77000,66.77000,-0.77%,521629 +2017-01-13,67.07000,67.57000,66.42000,66.99000,66.99000,0.33%,446089 +2017-01-17,66.79000,66.79000,65.19500,66.66000,66.66000,-0.49%,457284 +2017-01-18,66.76000,66.86000,66.08000,66.49000,66.49000,-0.26%,200523 +2017-01-19,66.48000,66.72000,65.67000,65.70000,65.70000,-1.19%,231652 +2017-01-20,65.72000,66.30500,65.20000,65.48000,65.48000,-0.33%,365895 +2017-01-23,65.42000,65.57000,63.84000,64.49000,64.49000,-1.51%,516334 +2017-01-24,64.40000,66.43000,64.34000,66.18000,66.18000,2.62%,786852 +2017-01-25,66.55000,67.00000,66.02000,66.95000,66.95000,1.16%,338194 +2017-01-26,66.74000,66.80000,65.63000,65.75000,65.75000,-1.79%,151788 +2017-01-27,65.85000,66.01100,65.03000,65.76000,65.76000,0.02%,230517 +2017-01-30,65.47000,65.47000,64.09000,64.32000,64.32000,-2.19%,260914 +2017-01-31,64.25000,64.57000,63.32000,64.36000,64.36000,0.06%,213083 +2017-02-01,64.69000,64.75000,63.64000,64.74000,64.74000,0.59%,260960 +2017-02-02,64.75000,65.44000,63.52000,64.00000,64.00000,-1.14%,647582 +2017-02-03,64.65000,65.81000,64.13000,65.60000,65.60000,2.50%,425062 +2017-02-06,65.37000,65.56000,64.69000,64.81000,64.81000,-1.20%,299263 +2017-02-07,65.03000,65.92000,64.86000,65.84000,65.84000,1.59%,353779 +2017-02-08,65.83000,66.03000,64.93000,64.96000,64.96000,-1.34%,299183 +2017-02-09,64.85000,66.24000,64.67000,65.89000,65.89000,1.43%,862393 +2017-02-10,66.25000,68.00000,65.74000,66.60000,66.60000,1.08%,590377 +2017-02-13,66.92000,66.92000,65.76000,66.80000,66.80000,0.30%,418650 +2017-02-14,66.40000,66.64000,65.78000,66.50000,66.50000,-0.45%,317811 +2017-02-15,66.42000,67.61000,66.42000,67.32000,67.32000,1.23%,809129 +2017-02-16,65.50000,70.80000,65.13000,70.69000,70.69000,5.01%,1116462 +2017-02-17,70.87000,71.32000,69.62000,70.24000,70.24000,-0.64%,471508 +2017-02-21,70.22000,72.50000,70.22000,72.09000,72.09000,2.63%,640201 +2017-02-22,71.85000,73.39000,71.14000,73.02000,73.02000,1.29%,383842 +2017-02-23,73.38000,73.38000,71.73000,73.12000,73.12000,0.14%,617185 +2017-02-24,72.77000,74.36000,72.61000,74.33000,74.33000,1.65%,563073 +2017-02-27,74.33000,74.33000,73.24000,73.55000,73.55000,-1.05%,799686 +2017-02-28,73.72000,74.40000,73.14000,73.63000,73.63000,0.11%,496863 +2017-03-01,74.23000,75.02000,73.34000,74.88000,74.88000,1.70%,389738 +2017-03-02,74.98000,75.72000,74.28000,75.46000,75.46000,0.77%,692395 +2017-03-03,75.50000,75.57000,73.24000,73.62000,73.62000,-2.44%,592003 +2017-03-06,73.12000,73.80000,73.01000,73.32000,73.32000,-0.41%,565436 +2017-03-07,72.95000,73.17000,72.31000,72.58000,72.58000,-1.01%,310316 +2017-03-08,72.61000,73.53000,72.48000,73.32000,73.32000,1.02%,254711 +2017-03-09,73.28000,73.94000,72.57000,73.58000,73.58000,0.35%,241560 +2017-03-10,73.96000,74.27000,73.52000,73.79000,73.79000,0.29%,209312 +2017-03-13,73.50000,73.78000,72.90000,73.62000,73.62000,-0.23%,227228 +2017-03-14,73.37000,73.84000,72.81000,73.35000,73.35000,-0.37%,162960 +2017-03-15,73.32000,73.40000,72.21000,72.93000,72.93000,-0.57%,325018 +2017-03-16,72.94000,73.62000,72.86000,73.07000,73.07000,0.19%,176195 +2017-03-17,73.18000,73.27000,72.37000,72.50000,72.50000,-0.78%,410619 +2017-03-20,72.28000,72.64000,71.68000,72.61000,72.61000,0.15%,414147 +2017-03-21,72.98000,72.98000,72.00000,72.04000,72.04000,-0.79%,395110 +2017-03-22,72.10000,72.73000,71.58000,72.57000,72.57000,0.74%,197401 +2017-03-23,72.36000,73.28000,72.02000,72.86000,72.86000,0.40%,312770 +2017-03-24,72.97000,74.00000,72.88000,73.27000,73.27000,0.56%,294258 +2017-03-27,72.30000,73.91000,71.92000,73.78000,73.78000,0.70%,344042 +2017-03-28,73.50000,75.09000,73.46000,74.60000,74.60000,1.11%,426598 +2017-03-29,74.17000,75.51000,73.64000,75.37000,75.37000,1.03%,580898 +2017-03-30,75.76000,76.13000,75.12000,75.92000,75.92000,0.73%,370134 +2017-03-31,75.36000,76.16000,74.71000,75.52000,75.52000,-0.53%,421210 +2017-04-03,75.32000,75.46000,74.00000,74.34000,74.34000,-1.56%,393667 +2017-04-04,74.00000,74.75000,73.49000,74.30000,74.30000,-0.05%,341121 +2017-04-05,74.41000,75.70000,74.24000,74.44000,74.44000,0.19%,475913 +2017-04-06,74.41000,75.30000,74.05000,74.88000,74.88000,0.59%,298567 +2017-04-07,75.30000,76.00000,74.64000,75.38000,75.38000,0.67%,326244 +2017-04-10,75.24000,75.35000,74.08000,75.12000,75.12000,-0.34%,304820 +2017-04-11,74.81000,75.50000,74.45000,75.48000,75.48000,0.48%,271505 +2017-04-12,75.10000,75.44000,74.38000,74.55000,74.55000,-1.23%,313037 +2017-04-13,74.18000,75.62000,74.18000,74.71000,74.71000,0.21%,263462 +2017-04-17,74.71000,75.91000,74.71000,75.52000,75.52000,1.08%,219295 +2017-04-18,75.20000,75.34000,74.72000,75.09000,75.09000,-0.57%,478317 +2017-04-19,75.45000,75.89000,74.98000,75.57000,75.57000,0.64%,269334 +2017-04-20,75.70000,76.67000,75.40000,76.60000,76.60000,1.36%,375913 +2017-04-21,76.36000,77.23000,76.30000,77.02000,77.02000,0.55%,347682 +2017-04-24,77.55000,77.76000,76.88000,77.21000,77.21000,0.25%,823428 +2017-04-25,77.80000,78.07000,76.65000,76.83000,76.83000,-0.49%,584596 +2017-04-26,76.77000,77.79000,76.21000,77.55000,77.55000,0.94%,387777 +2017-04-27,77.55000,78.49000,77.14000,77.14000,77.14000,-0.53%,400463 +2017-04-28,77.50000,78.07000,76.73000,77.00000,77.00000,-0.18%,564540 +2017-05-01,76.95000,77.81000,76.17000,77.30000,77.30000,0.39%,439756 +2017-05-02,77.42000,77.85000,76.92000,77.25000,77.25000,-0.06%,414690 +2017-05-03,76.89000,77.88000,76.31000,77.75000,77.75000,0.65%,521134 +2017-05-04,75.27000,80.54000,73.86000,80.27000,80.27000,3.24%,763510 +2017-05-05,80.40000,80.70000,79.28000,80.46000,80.46000,0.24%,257369 +2017-05-08,80.46000,81.01000,79.51000,80.89000,80.89000,0.53%,377441 +2017-05-09,80.81000,81.64000,80.29000,80.61000,80.61000,-0.35%,357607 +2017-05-10,80.78000,81.45000,80.55000,81.07000,81.07000,0.57%,297429 +2017-05-11,81.03000,81.03000,79.82000,80.81000,80.81000,-0.32%,251041 +2017-05-12,80.93000,81.00000,79.71000,80.61000,80.61000,-0.25%,308444 +2017-05-15,80.77000,81.87000,80.55000,81.44000,81.44000,1.03%,315708 +2017-05-16,81.50000,81.67000,80.74000,81.06000,81.06000,-0.47%,328143 +2017-05-17,80.21000,80.63000,79.18000,80.25000,80.25000,-1.00%,449439 +2017-05-18,80.10000,81.49000,79.81000,81.02000,81.02000,0.96%,394191 +2017-05-19,81.18000,82.68000,81.08000,82.17000,82.17000,1.42%,401353 +2017-05-22,82.10000,83.24000,81.88000,82.91000,82.91000,0.90%,310905 +2017-05-23,83.19000,83.40000,82.10000,82.66000,82.66000,-0.30%,221545 +2017-05-24,82.87000,83.89000,82.28000,83.75000,83.75000,1.32%,271831 +2017-05-25,83.80000,85.58000,83.64000,84.90000,84.90000,1.37%,389849 +2017-05-26,84.91000,84.94000,83.69000,84.15000,84.15000,-0.88%,193394 +2017-05-30,83.97000,83.97000,83.04000,83.56000,83.56000,-0.70%,424991 +2017-05-31,83.72000,83.95000,82.61000,83.88000,83.88000,0.38%,373839 +2017-06-01,83.97000,86.47000,83.86000,86.46000,86.46000,3.08%,415722 +2017-06-02,86.09000,86.98000,85.49000,85.51000,85.51000,-1.10%,339257 +2017-06-05,85.41000,85.83000,84.50000,84.74000,84.74000,-0.90%,230881 +2017-06-06,84.36000,84.46000,83.40000,83.44000,83.44000,-1.53%,251117 +2017-06-07,83.75000,83.81000,82.74000,83.54000,83.54000,0.12%,285790 +2017-06-08,83.53000,83.88000,82.96000,83.72000,83.72000,0.22%,179516 +2017-06-09,83.78000,84.22000,81.00000,81.96000,81.96000,-2.10%,361544 +2017-06-12,81.65000,82.15000,79.70000,81.48000,81.48000,-0.59%,322966 +2017-06-13,81.68000,82.88000,81.25000,82.74000,82.74000,1.55%,357566 +2017-06-14,82.94000,83.10000,81.68000,82.32000,82.32000,-0.51%,195006 +2017-06-15,81.28000,82.02000,80.78000,81.99000,81.99000,-0.40%,285464 +2017-06-16,81.42000,83.00000,81.36000,82.60000,82.60000,0.74%,406827 +2017-06-19,83.09000,84.07000,82.87000,83.56000,83.56000,1.16%,176736 +2017-06-20,83.56000,83.64000,82.27000,82.30000,82.30000,-1.51%,298300 +2017-06-21,82.81000,84.17000,82.20000,83.50000,83.50000,1.46%,617375 +2017-06-22,83.62000,83.90000,82.79000,82.81000,82.81000,-0.83%,302600 +2017-06-23,82.82000,84.89000,82.39000,84.63000,84.63000,2.20%,278709 +2017-06-26,84.99000,86.25000,84.20000,84.42000,84.42000,-0.25%,291792 +2017-06-27,84.27000,84.82000,82.88000,82.93000,82.93000,-1.76%,259987 +2017-06-28,83.42000,84.08000,82.37000,83.92000,83.92000,1.19%,199501 +2017-06-29,83.74000,84.10000,82.61000,83.57000,83.57000,-0.42%,205257 +2017-06-30,83.82000,84.64000,82.80000,84.09000,84.09000,0.62%,227059 +2017-07-03,84.70000,84.77000,82.31000,82.94000,82.94000,-1.37%,125421 +2017-07-05,83.19000,83.92000,82.49000,83.51000,83.51000,0.69%,264705 +2017-07-06,82.88000,83.20000,81.57000,82.61000,82.61000,-1.08%,236283 +2017-07-07,82.94000,84.15000,82.43000,84.06000,84.06000,1.76%,288879 +2017-07-10,84.00000,84.33000,82.74000,82.84000,82.84000,-1.45%,254035 +2017-07-11,83.00000,83.45000,82.37000,83.33000,83.33000,0.59%,201266 +2017-07-12,83.86000,84.22000,83.51000,84.21000,84.21000,1.06%,133171 +2017-07-13,84.20000,84.20000,83.22000,83.58000,83.58000,-0.75%,112705 +2017-07-14,83.60000,84.41000,83.37000,84.25000,84.25000,0.80%,127841 +2017-07-17,84.24000,84.24000,83.65000,83.80000,83.80000,-0.53%,104663 +2017-07-18,83.70000,85.88000,83.70000,85.60000,85.60000,2.15%,258974 +2017-07-19,85.73000,86.00000,84.56000,85.57000,85.57000,-0.04%,151388 +2017-07-20,85.63000,86.85000,85.41000,86.58000,86.58000,1.18%,190457 +2017-07-21,86.75000,87.79000,86.73000,87.26000,87.26000,0.79%,163344 +2017-07-24,87.43000,87.93000,87.21000,87.36000,87.36000,0.11%,151172 +2017-07-25,87.35000,87.87000,86.18000,86.58000,86.58000,-0.89%,156911 +2017-07-26,86.68000,87.24000,86.08000,86.98000,86.98000,0.46%,140241 +2017-07-27,87.17000,87.47000,84.54000,85.79000,85.79000,-1.37%,156297 +2017-07-28,85.56000,86.32000,85.46000,85.46000,85.46000,-0.38%,171650 +2017-07-31,85.82000,86.37000,84.82000,85.93000,85.93000,0.55%,300198 +2017-08-01,85.92000,86.30000,85.62000,86.04000,86.04000,0.13%,185746 +2017-08-02,86.10000,86.10000,84.30000,84.52000,84.52000,-1.77%,317544 +2017-08-03,82.99000,83.98000,81.31000,81.90000,81.90000,-3.10%,330157 +2017-08-04,82.33000,84.30000,82.23000,83.41000,83.41000,1.84%,354518 +2017-08-07,83.31000,83.31000,81.73000,82.23000,82.23000,-1.41%,223159 +2017-08-08,81.78000,82.98000,81.59000,81.83000,81.83000,-0.49%,205060 +2017-08-09,81.55000,83.06000,81.48000,81.81000,81.81000,-0.02%,162321 +2017-08-10,81.36000,81.51000,80.22000,81.15000,81.15000,-0.81%,201142 +2017-08-11,80.32000,81.21000,78.01000,79.73000,79.73000,-1.75%,392850 +2017-08-14,80.29000,82.07000,79.95000,82.01000,82.01000,2.86%,237368 +2017-08-15,82.00000,82.76000,81.70000,82.39000,82.39000,0.46%,344572 +2017-08-16,82.46000,82.67000,82.02000,82.23000,82.23000,-0.19%,116191 +2017-08-17,82.07000,82.14000,79.90000,79.95000,79.95000,-2.77%,119595 +2017-08-18,79.47000,80.75000,78.57000,80.75000,80.75000,1.00%,266097 +2017-08-21,80.43000,80.97000,79.63000,80.82000,80.82000,0.09%,219207 +2017-08-22,81.15000,81.25000,79.97000,80.66000,80.66000,-0.20%,191049 +2017-08-23,80.26000,80.61000,79.66000,80.08000,80.08000,-0.72%,95070 +2017-08-24,80.43000,80.70000,79.38000,79.66000,79.66000,-0.52%,137598 +2017-08-25,79.81000,80.98000,78.79000,78.83000,78.83000,-1.04%,416889 +2017-08-28,79.23000,79.50000,78.43000,79.01000,79.01000,0.23%,203483 +2017-08-29,78.38000,79.07000,77.96000,78.89000,78.89000,-0.15%,182202 +2017-08-30,78.76000,79.73000,78.76000,79.58000,79.58000,0.87%,240590 +2017-08-31,79.84000,81.44000,79.08000,81.33000,81.33000,2.20%,298575 +2017-09-01,81.50000,82.15000,80.58000,82.11000,82.11000,0.96%,380541 +2017-09-05,81.87000,83.43000,80.84000,83.36000,83.36000,1.52%,435405 +2017-09-06,83.50000,84.04000,83.05000,83.80000,83.80000,0.53%,315130 +2017-09-07,83.96000,84.96000,83.55000,84.84000,84.84000,1.24%,388724 +2017-09-08,84.69000,85.37000,84.00000,84.54000,84.54000,-0.35%,316088 +2017-09-11,85.00000,85.05000,84.12000,84.68000,84.68000,0.17%,380311 +2017-09-12,85.20000,87.71000,84.86000,87.61000,87.61000,3.46%,447819 +2017-09-13,87.61000,87.61000,84.13000,85.29000,85.29000,-2.65%,344279 +2017-09-14,85.22000,85.39000,82.79000,83.01000,83.01000,-2.67%,372022 +2017-09-15,83.21000,84.21000,80.98000,81.80000,81.80000,-1.46%,732431 +2017-09-18,81.95000,84.70000,81.51000,84.20000,84.20000,2.93%,435558 +2017-09-19,84.21000,84.78000,82.27000,83.27000,83.27000,-1.10%,183596 +2017-09-20,83.25000,83.60000,82.60000,83.48000,83.48000,0.25%,141437 +2017-09-21,83.25000,84.06000,82.60000,83.65000,83.65000,0.20%,148133 +2017-09-22,83.65000,84.45000,83.65000,84.09000,84.09000,0.53%,215471 +2017-09-25,84.00000,84.27000,82.75000,84.14000,84.14000,0.06%,277838 +2017-09-26,84.65000,84.72000,83.92000,84.54000,84.54000,0.48%,181116 +2017-09-27,85.00000,86.21000,84.69000,85.44000,85.44000,1.06%,297311 +2017-09-28,85.00000,85.50000,84.63000,85.40000,85.40000,-0.05%,259324 +2017-09-29,85.05000,88.18000,84.98000,87.93000,87.93000,2.96%,610690 +2017-10-02,87.94000,88.84000,86.53000,88.10000,88.10000,0.19%,551997 +2017-10-03,88.13000,89.79000,88.13000,89.33000,89.33000,1.40%,429246 +2017-10-04,89.11000,89.51000,88.60000,89.48000,89.48000,0.17%,362047 +2017-10-05,89.61000,90.21000,89.37000,89.85000,89.85000,0.41%,359737 +2017-10-06,89.68000,90.25000,89.54000,90.18000,90.18000,0.37%,265405 +2017-10-09,90.00000,90.20000,89.53000,89.78000,89.78000,-0.44%,227943 +2017-10-10,90.01000,90.50000,89.24000,89.92000,89.92000,0.16%,294591 +2017-10-11,89.93000,90.68000,89.59000,90.63000,90.63000,0.79%,206108 +2017-10-12,90.77000,90.85000,90.02000,90.60000,90.60000,-0.03%,215115 +2017-10-13,91.00000,91.23000,90.27000,90.96000,90.96000,0.40%,189088 +2017-10-16,90.96000,91.70000,90.30000,91.15000,91.15000,0.21%,262408 +2017-10-17,91.10000,91.97000,90.65000,90.95000,90.95000,-0.22%,172307 +2017-10-18,91.00000,91.14000,90.54000,90.54000,90.54000,-0.45%,160497 +2017-10-19,90.35000,90.98000,89.82000,90.54000,90.54000,,194805 +2017-10-20,91.14000,91.46000,91.11000,91.41000,91.41000,0.96%,270031 +2017-10-23,91.54000,91.56000,90.33000,90.95000,90.95000,-0.50%,223182 +2017-10-24,91.13000,91.76000,90.41000,90.80000,90.80000,-0.16%,186079 +2017-10-25,90.81000,91.37000,90.31000,90.69000,90.69000,-0.12%,173398 +2017-10-26,91.35000,91.35000,89.70000,90.34000,90.34000,-0.39%,251879 +2017-10-27,90.85000,91.14000,90.37000,90.95000,90.95000,0.68%,230311 +2017-10-30,91.02000,91.24000,90.35000,91.12000,91.12000,0.19%,216558 +2017-10-31,91.51000,91.68000,90.97000,91.15000,91.15000,0.03%,384490 +2017-11-01,91.78000,91.78000,90.06000,90.61000,90.61000,-0.59%,274535 +2017-11-02,92.57000,99.16000,92.55000,99.15000,99.15000,9.43%,793178 +2017-11-03,99.86000,100.30000,97.51000,99.67000,99.67000,0.52%,391254 +2017-11-06,99.67000,100.28000,98.04000,99.95000,99.95000,0.28%,332811 +2017-11-07,99.95000,101.55000,98.84000,100.73000,100.73000,0.78%,425882 +2017-11-08,100.42000,103.44000,100.16000,102.99000,102.99000,2.24%,349793 +2017-11-09,102.02000,103.25000,101.53000,102.34000,102.34000,-0.63%,231188 +2017-11-10,101.78000,103.49000,101.72000,102.80000,102.80000,0.45%,163172 +2017-11-13,101.89000,102.51000,100.12000,102.37000,102.37000,-0.42%,272899 +2017-11-14,101.80000,103.07000,101.51000,102.61000,102.61000,0.23%,178201 +2017-11-15,102.71000,103.39000,100.88000,102.63000,102.63000,0.02%,245574 +2017-11-16,103.23000,104.32000,103.16000,103.61000,103.61000,0.95%,211149 +2017-11-17,103.16000,104.21000,102.49000,103.70000,103.70000,0.09%,183432 +2017-11-20,103.82000,103.82000,102.37000,103.63000,103.63000,-0.07%,184851 +2017-11-21,104.05000,105.95000,103.59000,105.95000,105.95000,2.24%,173660 +2017-11-22,106.06000,106.55000,105.53000,105.82000,105.82000,-0.12%,155732 +2017-11-24,106.20000,106.88000,106.12000,106.78000,106.78000,0.91%,48365 +2017-11-27,106.75000,106.75000,105.65500,105.98000,105.98000,-0.75%,238158 +2017-11-28,106.52000,107.91000,105.32500,107.78000,107.78000,1.70%,482578 +2017-11-29,106.37000,106.60200,101.00000,102.19000,102.19000,-5.19%,569998 +2017-11-30,102.05000,102.89000,101.13000,101.44000,101.44000,-0.73%,601978 +2017-12-01,101.39000,101.50000,97.39500,99.01000,99.01000,-2.40%,424868 +2017-12-04,99.85000,100.67000,96.61500,97.08000,97.08000,-1.95%,349767 +2017-12-05,97.58000,99.18500,96.11000,97.14000,97.14000,0.06%,305484 +2017-12-06,96.99000,98.28000,96.93600,97.72000,97.72000,0.60%,253456 +2017-12-07,97.78000,100.28000,97.78000,100.07000,100.07000,2.40%,377025 +2017-12-08,100.76000,102.71000,100.75000,101.91000,101.91000,1.84%,263614 +2017-12-11,102.56000,105.24000,102.31000,104.50000,104.50000,2.54%,609605 +2017-12-12,104.46000,104.87000,102.78500,104.57000,104.57000,0.07%,549417 +2017-12-13,104.53000,106.12000,104.07100,106.07000,106.07000,1.43%,310759 +2017-12-14,104.93000,106.10000,104.52000,105.08000,105.08000,-0.93%,236677 +2017-12-15,104.40000,107.21000,104.14000,106.70000,106.70000,1.54%,420406 +2017-12-18,107.15000,108.70000,106.96000,108.70000,108.70000,1.87%,321319 +2017-12-19,107.48000,108.69000,107.19000,108.03000,108.03000,-0.62%,206347 +2017-12-20,108.16000,108.94000,107.25000,108.03000,108.03000,,238664 +2017-12-21,107.67000,108.93000,106.76000,108.93000,108.93000,0.83%,203022 +2017-12-22,107.69500,109.07000,107.29500,108.60000,108.60000,-0.30%,179396 +2017-12-26,108.28000,108.28000,106.68000,107.58000,107.58000,-0.94%,117574 +2017-12-27,107.67000,108.28600,107.31000,107.72000,107.72000,0.13%,174395 +2017-12-28,108.18000,108.48000,107.19000,107.70000,107.70000,-0.02%,108088 +2017-12-29,107.67000,108.41000,107.06000,107.43000,107.43000,-0.25%,169244 +2018-01-02,107.62000,108.94000,106.90000,108.40000,108.40000,0.90%,245682 +2018-01-03,108.66000,110.76000,108.37500,109.77000,109.77000,1.26%,252465 +2018-01-04,110.66000,110.78000,109.81000,110.03000,110.03000,0.24%,245687 +2018-01-05,110.20000,110.61000,109.00000,110.21000,110.21000,0.16%,340320 +2018-01-08,110.00000,111.08000,109.37000,110.70000,110.70000,0.44%,258396 +2018-01-09,111.12000,111.95000,110.56000,111.10000,111.10000,0.36%,249966 +2018-01-10,110.55000,110.84500,109.06000,109.66000,109.66000,-1.30%,207083 +2018-01-11,110.41000,110.60000,109.14000,110.40000,110.40000,0.67%,251884 +2018-01-12,110.55000,111.16000,107.25000,110.87000,110.87000,0.43%,260819 +2018-01-16,112.00000,112.83000,109.90500,110.19000,110.19000,-0.61%,214953 +2018-01-17,110.99000,112.45000,110.03000,112.25000,112.25000,1.87%,210704 +2018-01-18,112.38000,113.52000,111.70000,113.11000,113.11000,0.77%,221863 +2018-01-19,112.93000,114.33000,112.93000,113.30000,113.30000,0.17%,195957 +2018-01-22,113.30000,113.31000,111.90000,112.85000,112.85000,-0.40%,168454 +2018-01-23,112.67000,115.41000,112.26500,114.76000,114.76000,1.69%,460683 +2018-01-24,114.98000,117.00000,114.68000,115.53000,115.53000,0.67%,441362 +2018-01-25,116.13000,117.13000,115.71000,116.19000,116.19000,0.57%,350517 +2018-01-26,116.45000,119.18000,115.01000,119.02000,119.02000,2.44%,235653 +2018-01-29,119.00000,119.14400,117.37500,117.75000,117.75000,-1.07%,301395 +2018-01-30,116.75000,117.71000,115.22000,117.40000,117.40000,-0.30%,241459 +2018-01-31,118.50000,118.65000,117.08000,117.48000,117.48000,0.07%,235423 +2018-02-01,117.12000,117.45000,114.88400,115.70000,115.70000,-1.52%,205518 +2018-02-02,115.11000,115.45000,113.54000,113.75000,113.75000,-1.69%,162484 +2018-02-05,112.49000,113.68000,109.22000,109.33000,109.33000,-3.89%,232984 +2018-02-06,106.79000,111.87000,106.05000,111.72000,111.72000,2.19%,453429 +2018-02-07,111.38000,113.31000,110.57000,110.93000,110.93000,-0.71%,247971 +2018-02-08,110.99000,111.99000,106.17000,106.19000,106.19000,-4.27%,334467 +2018-02-09,106.70000,107.62000,102.03000,104.87000,104.87000,-1.24%,766239 +2018-02-12,105.79000,110.93000,105.10000,110.03000,110.03000,4.92%,696662 +2018-02-13,109.59000,111.88000,109.22500,110.46000,110.46000,0.39%,211336 +2018-02-14,109.44000,111.27000,109.44000,110.73000,110.73000,0.24%,364246 +2018-02-15,111.56000,112.37000,110.25000,112.23000,112.23000,1.35%,408206 +2018-02-16,109.50000,116.25000,108.87000,114.95000,114.95000,2.42%,416682 +2018-02-20,114.06000,115.19000,112.95000,113.85000,113.85000,-0.96%,414786 +2018-02-21,113.67000,115.80000,113.00000,113.04000,113.04000,-0.71%,339217 +2018-02-22,113.77000,115.57000,113.31000,114.65000,114.65000,1.42%,250403 +2018-02-23,115.20000,117.08000,114.27500,116.66000,116.66000,1.75%,239546 +2018-02-26,116.96000,117.93000,116.21000,116.29000,116.29000,-0.32%,422388 +2018-02-27,116.37000,117.36000,114.52000,114.61000,114.61000,-1.44%,215623 +2018-02-28,115.00000,116.54000,113.04000,113.12000,113.12000,-1.30%,275611 +2018-03-01,112.96000,113.97000,111.43000,112.74000,112.74000,-0.34%,213309 +2018-03-02,111.74000,116.27500,111.05000,115.97000,115.97000,2.86%,284939 +2018-03-05,115.24000,117.67000,115.24000,116.30000,116.30000,0.28%,182587 +2018-03-06,116.74000,116.85000,114.81000,115.36000,115.36000,-0.81%,238726 +2018-03-07,114.62000,116.88000,114.53500,116.66000,116.66000,1.13%,184398 +2018-03-08,117.00000,119.15000,116.35000,118.78000,118.78000,1.82%,345453 +2018-03-09,119.90000,123.48000,119.47000,122.52000,122.52000,3.15%,594042 +2018-03-12,123.24000,125.48000,122.54000,124.90000,124.90000,1.94%,629206 +2018-03-13,125.24000,125.88000,121.69000,121.79000,121.79000,-2.49%,406031 +2018-03-14,122.45000,122.56400,121.08000,121.83000,121.83000,0.03%,265598 +2018-03-15,122.14000,122.15000,121.01000,121.75000,121.75000,-0.07%,223901 +2018-03-16,121.23000,121.92000,118.90000,119.07000,119.07000,-2.20%,526790 +2018-03-19,118.47000,119.36000,114.82000,119.10000,119.10000,0.03%,351712 +2018-03-20,119.71000,120.28800,118.41000,119.15000,119.15000,0.04%,333899 +2018-03-21,119.01000,121.89000,118.36000,120.81000,120.81000,1.39%,248070 +2018-03-22,119.52000,120.54500,116.46000,116.75000,116.75000,-3.36%,240921 +2018-03-23,116.37000,116.92000,109.54000,112.62000,112.62000,-3.54%,383684 +2018-03-26,114.15000,117.24000,113.69500,117.23000,117.23000,4.09%,502337 +2018-03-27,117.84000,117.94900,112.82800,113.31000,113.31000,-3.34%,280860 +2018-03-28,113.50000,113.50000,110.09100,111.53000,111.53000,-1.57%,369336 +2018-03-29,112.09000,115.72000,110.79000,114.52000,114.52000,2.68%,353213 +2018-04-02,114.35000,114.78000,111.14100,112.20000,112.20000,-2.03%,297520 +2018-04-03,112.42000,113.28000,111.53600,112.74000,112.74000,0.48%,274578 +2018-04-04,110.81000,113.46000,110.76600,113.21000,113.21000,0.42%,212496 +2018-04-05,114.27000,114.88000,113.16000,113.69000,113.69000,0.42%,205828 +2018-04-06,112.52000,113.69500,110.19800,111.01000,111.01000,-2.36%,166796 +2018-04-09,111.32000,112.20000,110.56000,110.56000,110.56000,-0.41%,317158 +2018-04-10,111.62000,112.31000,110.76000,111.62000,111.62000,0.96%,449739 +2018-04-11,111.03000,114.22000,111.03000,112.64000,112.64000,0.91%,252833 +2018-04-12,113.60000,114.50000,112.36000,113.94000,113.94000,1.15%,142475 +2018-04-13,114.79000,114.79000,111.70000,112.68000,112.68000,-1.11%,186737 +2018-04-16,113.26000,114.55000,112.83000,114.51000,114.51000,1.62%,149746 +2018-04-17,115.00000,118.60000,114.87000,118.23000,118.23000,3.25%,324223 +2018-04-18,118.55000,118.59000,116.81000,117.97000,117.97000,-0.22%,373578 +2018-04-19,118.32000,119.35000,117.45000,119.18000,119.18000,1.03%,239929 +2018-04-20,118.53000,119.72000,117.95000,118.11000,118.11000,-0.90%,290990 +2018-04-23,118.09000,118.27000,115.38000,115.86000,115.86000,-1.91%,159782 +2018-04-24,116.24000,116.96000,113.13000,114.05000,114.05000,-1.56%,181045 +2018-04-25,114.38000,114.75000,111.20000,112.83000,112.83000,-1.07%,318629 +2018-04-26,113.81000,115.86000,113.20000,114.88000,114.88000,1.82%,146326 +2018-04-27,115.31000,115.31000,113.94000,114.78000,114.78000,-0.09%,132495 +2018-04-30,115.09000,116.54000,113.83000,114.35000,114.35000,-0.37%,276683 +2018-05-01,114.04000,115.33000,113.51000,114.98000,114.98000,0.55%,267885 +2018-05-02,115.02000,116.24500,114.29000,114.54000,114.54000,-0.38%,170032 +2018-05-03,114.19000,115.50000,113.33000,114.96000,114.96000,0.37%,128159 +2018-05-04,114.47000,117.03000,113.88000,116.90000,116.90000,1.69%,293036 +2018-05-07,117.50000,119.20000,117.27000,117.95000,117.95000,0.90%,281716 +2018-05-08,117.08000,117.98000,116.53100,116.90000,116.90000,-0.89%,267571 +2018-05-09,120.00000,125.00000,119.42000,124.32000,124.32000,6.35%,633346 +2018-05-10,125.11000,128.36000,123.34000,128.09000,128.09000,3.03%,712431 +2018-05-11,128.41000,131.75000,128.41000,129.72000,129.72000,1.27%,702064 +2018-05-14,130.03000,130.40000,125.20000,125.59000,125.59000,-3.18%,485668 +2018-05-15,124.34000,126.07000,123.27000,124.99000,124.99000,-0.48%,421407 +2018-05-16,125.26000,125.78000,123.29000,123.54000,123.54000,-1.16%,283760 +2018-05-17,123.78000,125.90000,123.49000,125.63000,125.63000,1.69%,270117 +2018-05-18,125.96000,126.99000,125.42000,126.41000,126.41000,0.62%,300598 +2018-05-21,127.12000,127.57000,125.33000,125.73000,125.73000,-0.54%,147977 +2018-05-22,126.20000,126.40000,123.38000,123.43000,123.43000,-1.83%,161096 +2018-05-23,122.99000,124.29000,121.79000,124.29000,124.29000,0.70%,141275 +2018-05-24,124.08000,124.26000,122.69000,123.82000,123.82000,-0.38%,210257 +2018-05-25,123.32000,123.79000,122.08000,122.46000,122.46000,-1.10%,139007 +2018-05-29,121.75000,123.10000,121.23500,122.08000,122.08000,-0.31%,237211 +2018-05-30,123.00000,125.11000,122.81000,124.36000,124.36000,1.87%,243053 +2018-05-31,124.59000,125.42600,123.13000,123.18000,123.18000,-0.95%,149427 +2018-06-01,123.96000,124.50000,123.58000,124.00000,124.00000,0.67%,149232 +2018-06-04,125.00000,126.46000,124.59000,125.86000,125.86000,1.50%,242097 +2018-06-05,126.28000,127.36000,126.01000,127.05000,127.05000,0.95%,387160 +2018-06-06,127.15000,127.98000,126.34000,127.38000,127.38000,0.26%,240115 +2018-06-07,127.18000,127.18000,124.05000,124.14000,124.14000,-2.54%,509272 +2018-06-08,124.18000,125.51000,123.37000,124.85000,124.85000,0.57%,328947 +2018-06-11,125.09000,126.63000,124.90000,125.94000,125.94000,0.87%,299336 +2018-06-12,126.27000,127.71300,126.08000,127.58000,127.58000,1.30%,275706 +2018-06-13,127.83000,128.36000,125.43000,125.73000,125.73000,-1.45%,331507 +2018-06-14,125.73000,126.62500,124.68000,125.49000,125.49000,-0.19%,288391 +2018-06-15,125.18000,125.72000,123.54000,124.13000,124.13000,-1.08%,365813 +2018-06-18,123.50000,126.48000,122.27000,126.43000,126.43000,1.85%,299425 +2018-06-19,124.92000,125.39000,121.72000,123.31000,123.31000,-2.47%,290661 +2018-06-20,123.84000,123.99000,122.14000,122.14000,122.14000,-0.95%,271727 +2018-06-21,122.26000,122.48000,119.29000,119.95000,119.95000,-1.79%,474436 +2018-06-22,120.37000,123.61000,118.69000,120.66000,120.66000,0.59%,5047057 +2018-06-25,120.09000,120.95000,118.34000,120.46000,120.46000,-0.17%,844821 +2018-06-26,121.00000,123.13000,120.08000,122.37000,122.37000,1.59%,678105 +2018-06-27,122.66000,123.14000,121.10000,121.29000,121.29000,-0.88%,580099 +2018-06-28,121.18000,123.23000,120.65100,123.02000,123.02000,1.43%,355661 +2018-06-29,123.51000,125.34000,123.44000,124.33000,124.33000,1.06%,616345 +2018-07-02,123.71000,124.93000,123.20000,124.29000,124.29000,-0.03%,476281 +2018-07-03,125.09000,125.09000,122.29000,122.45000,122.45000,-1.48%,235255 +2018-07-05,122.97000,123.96000,121.82000,123.81000,123.81000,1.11%,783507 +2018-07-06,123.99000,128.80000,123.53800,128.26000,128.26000,3.59%,489680 +2018-07-09,128.81000,131.00000,128.55000,130.48000,130.48000,1.73%,909577 +2018-07-10,130.50000,131.95000,129.19000,129.35000,129.35000,-0.87%,618386 +2018-07-11,128.50000,130.93000,128.27000,129.75000,129.75000,0.31%,496778 +2018-07-12,130.92000,133.74000,130.53000,133.50000,133.50000,2.89%,614114 +2018-07-13,133.38000,134.78000,132.53000,133.56000,133.56000,0.04%,452537 +2018-07-16,133.56000,133.91000,131.86000,132.26000,132.26000,-0.97%,258004 +2018-07-17,131.56000,133.92000,131.00000,133.78000,133.78000,1.15%,313149 +2018-07-18,133.79000,133.79000,131.98000,133.27000,133.27000,-0.38%,427004 +2018-07-19,133.31000,134.87000,132.92000,134.48000,134.48000,0.91%,282469 +2018-07-20,134.48000,134.48000,133.21500,133.75000,133.75000,-0.54%,284770 +2018-07-23,133.50000,136.64000,132.00000,136.44000,136.44000,2.01%,596246 +2018-07-24,137.06000,137.73000,131.60000,131.96000,131.96000,-3.28%,607892 +2018-07-25,131.74000,133.85000,130.75000,133.63000,133.63000,1.27%,406849 +2018-07-26,132.71000,134.89000,132.32900,133.93000,133.93000,0.22%,281616 +2018-07-27,134.01000,134.12500,128.82000,130.57000,130.57000,-2.51%,521000 +2018-07-30,131.04000,131.21000,127.68000,129.29000,129.29000,-0.98%,385236 +2018-07-31,129.31000,131.77000,127.92000,130.21000,130.21000,0.71%,448210 +2018-08-01,130.38000,131.98000,129.98000,131.53000,131.53000,1.01%,408914 +2018-08-02,123.00000,131.92000,115.95000,128.11000,128.11000,-2.60%,1597820 +2018-08-03,127.96000,127.96000,123.62100,125.14000,125.14000,-2.32%,565566 +2018-08-06,125.30000,128.24000,124.46000,127.97000,127.97000,2.26%,459781 +2018-08-07,128.75000,132.47000,128.66000,131.22000,131.22000,2.54%,847105 +2018-08-08,130.67000,131.59000,130.31000,131.05000,131.05000,-0.13%,717294 +2018-08-09,131.40000,133.29000,129.89000,130.15000,130.15000,-0.69%,436553 +2018-08-10,128.83000,130.97000,128.34000,130.27000,130.27000,0.09%,300759 +2018-08-13,130.47000,131.05000,128.21000,128.30000,128.30000,-1.51%,315406 +2018-08-14,128.15000,132.03000,127.87000,131.91000,131.91000,2.81%,459426 +2018-08-15,131.33000,132.65000,131.21000,132.16000,132.16000,0.19%,663737 +2018-08-16,132.99000,133.75000,131.45000,132.77000,132.77000,0.46%,596474 +2018-08-17,132.80000,135.29000,132.01000,134.99000,134.99000,1.67%,336996 +2018-08-20,135.30000,136.82000,134.91000,136.40000,136.40000,1.04%,449042 +2018-08-21,136.98000,138.11000,136.59000,137.42000,137.42000,0.75%,355576 +2018-08-22,137.35000,139.90000,137.16000,139.25000,139.25000,1.33%,283062 +2018-08-23,139.07000,140.85000,139.07000,139.81000,139.81000,0.40%,446465 +2018-08-24,140.17000,141.03000,139.31000,141.00000,141.00000,0.85%,221365 +2018-08-27,141.90000,142.92000,140.91000,142.15000,142.15000,0.82%,295214 +2018-08-28,142.48000,142.98000,141.32000,142.62000,142.62000,0.33%,522815 +2018-08-29,142.28000,143.86000,141.84000,142.77000,142.77000,0.11%,395980 +2018-08-30,142.88000,144.19000,141.73000,144.00000,144.00000,0.86%,483248 +2018-08-31,144.00000,144.00000,142.48000,142.93000,142.93000,-0.74%,378240 +2018-09-04,141.44000,143.37500,139.90100,142.80000,142.80000,-0.09%,577278 +2018-09-05,142.65000,142.65000,136.69000,137.17000,137.17000,-3.94%,553887 +2018-09-06,137.26000,137.26000,134.92000,135.69000,135.69000,-1.08%,591719 +2018-09-07,135.36000,138.60000,134.59000,137.73000,137.73000,1.50%,371622 +2018-09-10,138.35000,138.75000,136.90500,137.32000,137.32000,-0.30%,500165 +2018-09-11,137.02000,138.89000,135.96000,137.98000,137.98000,0.48%,367132 +2018-09-12,138.19000,139.82000,137.39000,139.71000,139.71000,1.25%,379450 +2018-09-13,140.22000,141.27000,139.37000,139.94000,139.94000,0.16%,227236 +2018-09-14,140.67000,142.45000,140.09500,140.33000,140.33000,0.28%,280010 +2018-09-17,140.22000,140.22000,138.85000,139.28000,139.28000,-0.75%,333680 +2018-09-18,139.68000,142.16000,139.68000,140.26000,140.26000,0.70%,379023 +2018-09-19,140.53000,140.79500,138.27000,139.06000,139.06000,-0.86%,246420 +2018-09-20,139.79000,139.79000,138.33000,138.72000,138.72000,-0.24%,260636 +2018-09-21,139.25000,139.65000,137.95000,138.12000,138.12000,-0.43%,286632 +2018-09-24,137.60000,138.54500,136.35500,136.72000,136.72000,-1.01%,305332 +2018-09-25,137.28000,138.34000,137.05000,137.88000,137.88000,0.85%,217492 +2018-09-26,138.29000,139.03500,137.20000,137.81000,137.81000,-0.05%,261045 +2018-09-27,137.96000,139.55000,137.23000,137.42000,137.42000,-0.28%,262881 +2018-09-28,137.22000,138.66000,137.22000,137.70000,137.70000,0.20%,234746 +2018-10-01,138.31000,139.31000,137.94000,138.03000,138.03000,0.24%,279540 +2018-10-02,138.35000,139.00000,136.36000,136.72000,136.72000,-0.95%,473089 +2018-10-03,137.12000,138.22000,136.29000,137.44000,137.44000,0.53%,199941 +2018-10-04,136.72000,137.08000,132.50000,132.98000,132.98000,-3.25%,359600 +2018-10-05,133.00000,134.46600,130.67000,132.62000,132.62000,-0.27%,233963 +2018-10-08,131.79000,131.88000,126.59000,129.21000,129.21000,-2.57%,284902 +2018-10-09,128.98000,131.42000,128.44000,128.94000,128.94000,-0.21%,175527 +2018-10-10,128.00000,128.92500,122.02000,122.12000,122.12000,-5.29%,413479 +2018-10-11,121.43000,123.79000,117.77000,118.00000,118.00000,-3.37%,648464 +2018-10-12,121.30000,122.25000,118.25000,119.75000,119.75000,1.48%,745043 +2018-10-15,119.75000,119.82000,117.72000,118.37000,118.37000,-1.15%,350733 +2018-10-16,119.25000,123.80000,119.25000,123.49000,123.49000,4.33%,480044 +2018-10-17,123.60000,123.62000,121.78000,123.10000,123.10000,-0.32%,170017 +2018-10-18,122.26000,122.89500,120.07000,121.39000,121.39000,-1.39%,245434 +2018-10-19,122.29000,122.92000,119.88000,120.64000,120.64000,-0.62%,176402 +2018-10-22,121.11000,122.71000,120.22500,120.66000,120.66000,0.02%,212413 +2018-10-23,118.30000,120.10000,115.19000,119.62000,119.62000,-0.86%,226181 +2018-10-24,119.27000,119.75100,114.49000,114.71000,114.71000,-4.10%,267424 +2018-10-25,115.72000,118.77000,114.65000,117.95000,117.95000,2.82%,216492 +2018-10-26,115.50000,118.05000,113.89000,115.62000,115.62000,-1.98%,245041 +2018-10-29,117.60000,118.16000,110.88500,112.49000,112.49000,-2.71%,335491 +2018-10-30,112.65000,116.15000,110.72000,113.25000,113.25000,0.68%,948414 +2018-10-31,114.69000,121.16000,114.69000,119.47000,119.47000,5.49%,444413 +2018-11-01,122.97000,134.07000,122.97000,127.60000,127.60000,6.81%,696620 +2018-11-02,128.42000,129.13000,125.72800,126.30000,126.30000,-1.02%,464555 +2018-11-05,126.94000,127.01000,123.00000,124.18000,124.18000,-1.68%,287857 +2018-11-06,124.39000,125.61000,123.26000,125.00000,125.00000,0.66%,318084 +2018-11-07,126.20000,129.43000,126.20000,129.21000,129.21000,3.37%,302128 +2018-11-08,128.44000,132.04000,128.44000,130.67000,130.67000,1.13%,632991 +2018-11-09,129.84000,130.18000,126.52900,130.07000,130.07000,-0.46%,249494 +2018-11-12,129.06000,129.78000,125.35000,127.01000,127.01000,-2.35%,654766 +2018-11-13,127.37000,130.25000,126.37000,128.25000,128.25000,0.98%,347030 +2018-11-14,129.59000,130.44000,125.81000,126.02000,126.02000,-1.74%,425805 +2018-11-15,125.43000,126.17000,123.26000,126.16000,126.16000,0.11%,343178 +2018-11-16,124.93000,126.36000,123.79000,125.32000,125.32000,-0.67%,229102 +2018-11-19,124.80000,124.84500,119.62000,121.10000,121.10000,-3.37%,450447 +2018-11-20,117.72000,120.62000,117.20000,118.01000,118.01000,-2.55%,371929 +2018-11-21,118.96000,121.30000,118.22000,120.52000,120.52000,2.13%,140761 +2018-11-23,119.27000,121.19000,119.27000,120.37000,120.37000,-0.12%,45744 +2018-11-26,121.66000,124.78000,121.27000,124.41000,124.41000,3.36%,239051 +2018-11-27,123.39000,124.54000,121.59000,124.08000,124.08000,-0.27%,218801 +2018-11-28,124.90000,126.39000,121.92500,126.34000,126.34000,1.82%,368216 +2018-11-29,125.70000,128.31000,125.63000,126.70000,126.70000,0.28%,166014 +2018-11-30,126.45000,130.37000,126.32500,130.25000,130.25000,2.80%,274371 +2018-12-03,133.04000,134.78000,131.80000,134.43000,134.43000,3.21%,340791 +2018-12-04,133.76000,134.66000,130.27000,130.31000,130.31000,-3.06%,718120 +2018-12-06,127.71000,129.05000,124.59000,127.91000,127.91000,-1.84%,299529 +2018-12-07,127.89000,128.24000,122.30000,122.85000,122.85000,-3.96%,323968 +2018-12-10,122.57000,124.92000,120.11000,122.25000,122.25000,-0.49%,282327 +2018-12-11,124.68000,126.52000,122.79000,123.41000,123.41000,0.95%,236679 +2018-12-12,125.31000,127.05000,123.88000,124.07000,124.07000,0.53%,285648 +2018-12-13,124.94000,124.94000,122.39000,123.80000,123.80000,-0.22%,260129 +2018-12-14,122.07000,123.85000,118.84000,119.25000,119.25000,-3.68%,343329 +2018-12-17,118.60000,118.60000,113.58000,114.25000,114.25000,-4.19%,406544 +2018-12-18,115.52000,119.00000,114.95000,117.44000,117.44000,2.79%,345985 +2018-12-19,117.50000,119.06000,113.33000,114.86000,114.86000,-2.20%,412247 +2018-12-20,113.52000,114.85700,108.85200,109.34000,109.34000,-4.81%,374054 +2018-12-21,110.00000,110.94000,106.52000,107.49000,107.49000,-1.69%,539593 +2018-12-24,106.37000,108.06000,104.77000,106.28000,106.28000,-1.13%,236480 +2018-12-26,108.00000,112.81000,105.87000,112.72000,112.72000,6.06%,280241 +2018-12-27,109.96000,115.21000,109.67000,115.04000,115.04000,2.06%,708129 +2018-12-28,115.54000,116.04000,112.30000,114.04000,114.04000,-0.87%,357041 +2018-12-31,114.98000,116.55000,113.78000,116.01000,116.01000,1.73%,245737 +2019-01-02,113.79000,115.89300,112.30000,114.32000,114.32000,-1.46%,283455 +2019-01-03,112.56000,113.98000,111.44000,112.29000,112.29000,-1.78%,329206 +2019-01-04,114.00000,118.47500,113.34000,117.34000,117.34000,4.50%,279621 +2019-01-07,120.00000,124.59000,119.26500,123.34000,123.34000,5.11%,479853 +2019-01-08,124.60000,126.11000,122.12000,125.37000,125.37000,1.65%,263559 +2019-01-09,126.53000,129.85000,125.80000,128.51000,128.51000,2.50%,258067 +2019-01-10,127.79000,129.79000,126.37000,129.53000,129.53000,0.79%,179480 +2019-01-11,128.95000,131.27000,128.42000,130.48000,130.48000,0.73%,276664 +2019-01-14,128.50000,130.72600,128.48000,129.87000,129.87000,-0.47%,350743 +2019-01-15,130.10000,133.52000,130.10000,133.25000,133.25000,2.60%,227321 +2019-01-16,134.50000,135.82000,133.75000,135.17000,135.17000,1.44%,359863 +2019-01-17,135.34000,137.46000,134.65000,136.22000,136.22000,0.78%,431518 +2019-01-18,137.72000,139.76000,137.31500,138.59000,138.59000,1.74%,298893 +2019-01-22,137.59000,138.72900,135.07000,136.46000,136.46000,-1.54%,277933 +2019-01-23,137.15000,137.62000,133.91500,135.35000,135.35000,-0.81%,205005 +2019-01-24,135.46000,137.42000,134.78000,135.87000,135.87000,0.38%,243436 +2019-01-25,137.37000,141.35000,136.56000,140.80000,140.80000,3.63%,367162 +2019-01-28,139.25000,139.88000,137.69000,139.34000,139.34000,-1.04%,320569 +2019-01-29,139.27000,139.75000,138.06000,138.81000,138.81000,-0.38%,207805 +2019-01-30,139.61000,141.49000,137.87000,141.10000,141.10000,1.65%,210053 +2019-01-31,140.75000,142.26000,140.44000,141.48000,141.48000,0.27%,329360 +2019-02-01,141.63000,144.39000,140.67000,144.13000,144.13000,1.87%,319612 +2019-02-04,144.29000,146.35000,144.02000,144.47000,144.47000,0.24%,267514 +2019-02-05,144.29000,146.43000,144.29000,145.25000,145.25000,0.54%,421964 +2019-02-06,145.07000,146.54000,143.32200,146.31000,146.31000,0.73%,314115 +2019-02-07,144.56000,145.48000,143.01000,144.40000,144.40000,-1.31%,331137 +2019-02-08,143.19000,147.01000,143.19000,146.41000,146.41000,1.39%,231218 +2019-02-11,147.37000,150.42000,147.00500,149.21000,149.21000,1.91%,313089 +2019-02-12,150.00000,150.00000,146.76000,148.19000,148.19000,-0.68%,321919 +2019-02-13,148.19000,150.11000,148.17000,149.58000,149.58000,0.94%,299051 +2019-02-14,150.55000,158.79000,148.21000,154.09000,154.09000,3.02%,1410446 +2019-02-15,154.08000,154.93000,150.97000,154.69000,154.69000,0.39%,539103 +2019-02-19,154.44000,156.50000,154.44000,155.76000,155.76000,0.69%,237796 +2019-02-20,155.76000,156.54000,154.60000,155.89000,155.89000,0.08%,257669 +2019-02-21,155.37000,156.73000,154.93000,156.00000,156.00000,0.07%,152877 +2019-02-22,156.45000,158.95000,156.45000,158.61000,158.61000,1.67%,246858 +2019-02-25,159.75000,160.73000,158.86000,159.48000,159.48000,0.55%,169700 +2019-02-26,158.93000,160.43000,157.98000,159.68000,159.68000,0.13%,317284 +2019-02-27,159.50000,160.42000,158.20000,159.87000,159.87000,0.12%,161082 +2019-02-28,159.56000,163.71000,159.56000,161.78000,161.78000,1.19%,314059 +2019-03-01,162.69000,164.70000,161.95000,163.55000,163.55000,1.09%,269043 +2019-03-04,164.14000,164.59000,158.88000,162.50000,162.50000,-0.64%,424877 +2019-03-05,162.50000,163.36000,161.19000,161.68000,161.68000,-0.50%,267357 +2019-03-06,161.00000,161.85000,160.20000,160.69000,160.69000,-0.61%,185750 +2019-03-07,160.00000,161.01500,157.57300,159.42000,159.42000,-0.79%,236296 +2019-03-08,158.01000,161.39000,155.30000,161.08000,161.08000,1.04%,286615 +2019-03-11,161.85000,164.35000,161.85000,163.57000,163.57000,1.55%,243046 +2019-03-12,164.13000,166.65000,164.02300,165.55000,165.55000,1.21%,210944 +2019-03-13,166.54000,167.26000,166.07000,166.48000,166.48000,0.56%,262313 +2019-03-14,166.50000,168.19000,165.86000,168.00000,168.00000,0.91%,210261 +2019-03-15,168.97000,169.69000,167.86000,169.47000,169.47000,0.87%,212644 +2019-03-18,169.23000,169.90000,164.87000,169.05000,169.05000,-0.25%,383297 +2019-03-19,169.92000,170.38000,168.13000,169.82000,169.82000,0.46%,272684 +2019-03-20,169.55000,170.40000,167.19000,168.36000,168.36000,-0.86%,188510 +2019-03-21,167.74000,173.71000,167.54300,173.13000,173.13000,2.83%,130642 +2019-03-22,172.08000,172.90000,163.95000,164.26000,164.26000,-5.12%,463361 +2019-03-25,163.97000,167.98000,162.78000,167.12000,167.12000,1.74%,291170 +2019-03-26,168.21000,170.40000,167.37000,170.16000,170.16000,1.82%,324536 +2019-03-27,169.99000,170.84000,164.32000,164.95000,164.95000,-3.06%,333941 +2019-03-28,165.50000,168.43000,165.32000,168.00000,168.00000,1.85%,231400 +2019-03-29,169.48000,170.18000,168.41000,169.13000,169.13000,0.67%,351271 +2019-04-01,170.47000,171.56000,169.12000,171.12000,171.12000,1.18%,247822 +2019-04-02,171.31000,171.56000,168.53000,170.96000,170.96000,-0.09%,341908 +2019-04-03,172.00000,176.06000,171.68000,175.02000,175.02000,2.37%,287874 +2019-04-04,174.84000,174.98000,167.90800,169.29000,169.29000,-3.27%,388820 +2019-04-05,170.00000,171.65000,168.00000,168.35000,168.35000,-0.56%,772830 +2019-04-08,168.38000,170.31000,166.57000,169.27000,169.27000,0.55%,621008 +2019-04-09,167.91000,170.39000,167.91000,168.92000,168.92000,-0.21%,493690 +2019-04-10,169.90000,171.64000,168.72000,171.20000,171.20000,1.35%,358142 +2019-04-11,172.00000,172.75000,171.06000,172.51000,172.51000,0.77%,409443 +2019-04-12,172.85000,173.98000,170.90000,173.56000,173.56000,0.61%,471348 +2019-04-15,174.06000,175.45500,171.65000,172.28000,172.28000,-0.74%,358227 +2019-04-16,173.41000,175.85000,173.16000,174.00000,174.00000,1.00%,494435 +2019-04-17,174.61000,174.75000,169.20000,169.77000,169.77000,-2.43%,408045 +2019-04-18,170.37000,171.56000,167.91000,171.42000,171.42000,0.97%,365147 +2019-04-22,170.71000,173.19000,168.36600,172.73000,172.73000,0.76%,219892 +2019-04-23,173.00000,178.00000,172.87000,177.19000,177.19000,2.58%,592687 +2019-04-24,177.14000,177.75700,176.03000,176.58000,176.58000,-0.34%,402271 +2019-04-25,176.60000,177.00000,173.93000,176.15000,176.15000,-0.24%,202110 +2019-04-26,176.03000,178.00000,176.03000,176.59000,176.59000,0.25%,202545 +2019-04-29,176.80000,179.00000,176.80000,177.26000,177.26000,0.38%,206418 +2019-04-30,177.67000,179.93000,176.93000,179.36000,179.36000,1.18%,307023 +2019-05-01,180.00000,180.55000,176.94000,178.02000,178.02000,-0.75%,261726 +2019-05-02,177.57000,178.21000,173.94000,175.08000,175.08000,-1.65%,382030 +2019-05-03,176.00000,178.15000,175.22000,177.31000,177.31000,1.27%,352500 +2019-05-06,174.18000,177.80500,173.53100,176.79000,176.79000,-0.29%,433803 +2019-05-07,174.92000,175.24100,168.58000,170.29000,170.29000,-3.68%,362484 +2019-05-08,170.27000,172.53000,169.60000,170.42000,170.42000,0.08%,388372 +2019-05-09,171.17000,173.00500,157.16000,169.79000,169.79000,-0.37%,649974 +2019-05-10,169.35000,172.58000,167.13500,171.14000,171.14000,0.80%,512280 +2019-05-13,166.58000,167.61000,162.73000,163.97000,163.97000,-4.19%,422805 +2019-05-14,164.88000,169.42000,164.81000,168.30000,168.30000,2.64%,568112 +2019-05-15,166.69000,172.02000,165.05000,171.04000,171.04000,1.63%,473458 +2019-05-16,171.04000,173.48000,170.72000,171.88000,171.88000,0.49%,560030 +2019-05-17,170.35000,171.34000,168.23000,169.52000,169.52000,-1.37%,258013 +2019-05-20,167.91000,169.40000,164.37000,166.49000,166.49000,-1.79%,493840 +2019-05-21,168.52000,170.68000,167.79600,170.15000,170.15000,2.20%,451025 +2019-05-22,169.77000,171.99500,168.79000,171.23000,171.23000,0.63%,363277 +2019-05-23,168.53000,170.33000,165.41000,166.41000,166.41000,-2.81%,361113 +2019-05-24,167.00000,168.94000,166.58000,167.31000,167.31000,0.54%,418579 +2019-05-28,168.25000,170.07000,164.59000,166.95000,166.95000,-0.22%,3040477 +2019-05-29,165.22000,167.72000,164.10000,166.77000,166.77000,-0.11%,826236 +2019-05-30,167.32000,173.04000,167.02000,173.04000,173.04000,3.76%,684879 +2019-05-31,170.62000,173.50000,169.16600,172.59000,172.59000,-0.26%,850205 +2019-06-03,172.60000,173.00000,162.49000,162.87000,162.87000,-5.63%,932513 +2019-06-04,165.19000,168.25000,162.88000,168.18000,168.18000,3.26%,780647 +2019-06-05,170.00000,170.51000,166.97000,170.16000,170.16000,1.18%,389469 +2019-06-06,170.29000,173.27000,169.28500,172.82000,172.82000,1.56%,329782 +2019-06-07,174.00000,177.83500,173.64700,176.75000,176.75000,2.27%,361024 +2019-06-10,178.38000,179.36000,175.04000,177.11000,177.11000,0.20%,426951 +2019-06-11,179.08000,179.60700,175.61000,177.45000,177.45000,0.19%,424695 +2019-06-12,178.00000,179.27000,177.67000,177.89000,177.89000,0.25%,466449 +2019-06-13,178.47000,178.50000,176.58000,176.70000,176.70000,-0.67%,416027 +2019-06-14,176.29000,176.64000,173.83000,174.50000,174.50000,-1.25%,264275 +2019-06-17,175.55000,175.55000,172.06000,172.60000,172.60000,-1.09%,485319 +2019-06-18,174.41000,176.24000,172.45000,173.48000,173.48000,0.51%,457821 +2019-06-19,174.08000,174.51000,171.67000,173.53000,173.53000,0.03%,307099 +2019-06-20,175.48000,177.54000,174.34000,175.00000,175.00000,0.85%,410966 +2019-06-21,174.72000,174.81000,173.11000,174.08000,174.08000,-0.53%,420491 +2019-06-24,174.97000,174.97000,170.22000,171.81000,171.81000,-1.30%,310359 +2019-06-25,172.41000,173.80000,170.40000,170.49000,170.49000,-0.77%,281513 +2019-06-26,171.18000,174.48000,170.61000,170.99000,170.99000,0.29%,263104 +2019-06-27,171.46000,173.06000,170.94000,172.93000,172.93000,1.13%,300039 +2019-06-28,173.19000,174.29000,171.58000,173.10000,173.10000,0.10%,524970 +2019-07-01,175.91000,179.36000,175.67000,176.71000,176.71000,2.09%,427189 +2019-07-02,176.46000,177.13000,175.60000,177.13000,177.13000,0.24%,376790 +2019-07-03,176.97000,177.76000,176.57000,177.39000,177.39000,0.15%,402840 +2019-07-05,176.90000,180.11000,174.88000,180.11000,180.11000,1.53%,343616 +2019-07-08,180.11000,186.40000,179.35000,184.67000,184.67000,2.53%,803270 +2019-07-09,184.45000,187.30500,183.68000,187.01000,187.01000,1.27%,791130 +2019-07-10,188.14000,191.31000,186.42000,188.11000,188.11000,0.59%,808258 +2019-07-11,188.46000,191.24000,186.55000,191.05000,191.05000,1.56%,516156 +2019-07-12,191.05000,193.80000,189.60000,193.63000,193.63000,1.35%,412849 +2019-07-15,194.38000,196.06000,193.31000,196.02000,196.02000,1.23%,348022 +2019-07-16,196.37000,196.98000,195.51000,195.90000,195.90000,-0.06%,503148 +2019-07-17,196.21000,198.69000,195.58000,198.51000,198.51000,1.33%,284318 +2019-07-18,197.69000,198.61500,195.12000,195.28000,195.28000,-1.63%,515952 +2019-07-19,196.65000,196.82000,192.44000,192.87000,192.87000,-1.23%,368259 +2019-07-22,193.67000,196.22000,193.67000,193.90000,193.90000,0.53%,192786 +2019-07-23,194.94000,195.55000,192.90000,195.46000,195.46000,0.80%,142856 +2019-07-24,196.00000,196.91000,194.33000,196.91000,196.91000,0.74%,255737 +2019-07-25,197.38000,197.65000,194.58000,197.46000,197.46000,0.28%,241342 +2019-07-26,198.46000,200.99000,198.26000,200.82000,200.82000,1.70%,208796 +2019-07-29,200.60000,201.00000,197.61000,198.89000,198.89000,-0.96%,320444 +2019-07-30,196.41000,197.48000,194.96000,197.48000,197.48000,-0.71%,243744 +2019-07-31,197.39000,199.00000,190.14500,193.79000,193.79000,-1.87%,418589 +2019-08-01,194.09000,197.82000,192.12000,193.74000,193.74000,-0.03%,303271 +2019-08-02,191.71000,191.71000,186.78000,187.83000,187.83000,-3.05%,493433 +2019-08-05,181.12000,181.50000,176.14000,176.38000,176.38000,-6.10%,520223 +2019-08-06,179.59000,180.92000,177.41000,179.91000,179.91000,2.00%,441754 +2019-08-07,177.77000,180.79000,175.33000,179.70000,179.70000,-0.12%,548680 +2019-08-08,182.00000,190.82000,181.66000,189.98000,189.98000,5.72%,1234443 +2019-08-09,188.05000,188.05000,184.50000,186.50000,186.50000,-1.83%,624786 +2019-08-12,185.00000,188.07500,183.47000,186.44000,186.44000,-0.03%,381308 +2019-08-13,185.71000,190.35500,185.64000,189.61000,189.61000,1.70%,327023 +2019-08-14,185.65000,186.74000,180.91900,182.34000,182.34000,-3.83%,340197 +2019-08-15,183.52000,185.27000,181.10000,184.48000,184.48000,1.17%,446325 +2019-08-16,185.50000,188.38000,184.60000,188.02000,188.02000,1.92%,251477 +2019-08-19,191.00000,192.14000,189.17000,190.64000,190.64000,1.39%,387165 +2019-08-20,190.72000,193.72000,188.55000,193.27000,193.27000,1.38%,358423 +2019-08-21,195.11000,198.11000,194.80000,196.97000,196.97000,1.91%,344893 +2019-08-22,197.32000,198.54000,194.29000,195.50000,195.50000,-0.75%,262887 +2019-08-23,194.11000,195.89000,187.33000,188.24000,188.24000,-3.71%,468507 +2019-08-26,190.36000,191.42000,187.47500,188.97000,188.97000,0.39%,349695 +2019-08-27,190.34000,190.53000,185.76000,188.90000,188.90000,-0.04%,462740 +2019-08-28,188.18000,190.12000,184.48000,189.75000,189.75000,0.45%,225771 +2019-08-29,192.77000,194.28000,191.08000,191.98000,191.98000,1.18%,213912 +2019-08-30,193.57000,194.53000,188.74000,191.33000,191.33000,-0.34%,138473 +2019-09-03,190.33000,191.59000,187.21500,188.27000,188.27000,-1.60%,260706 +2019-09-04,189.87000,192.00000,189.15900,191.44000,191.44000,1.68%,329168 +2019-09-05,193.59000,195.79400,192.90000,194.82000,194.82000,1.77%,350264 +2019-09-06,194.94000,196.81000,192.68000,192.89000,192.89000,-0.99%,226256 +2019-09-09,194.31000,195.22000,191.11000,193.48000,193.48000,0.31%,479719 +2019-09-10,191.00000,191.70000,174.71000,176.13000,176.13000,-8.97%,614613 +2019-09-11,176.75000,184.71000,175.00000,183.73000,183.73000,4.31%,566422 +2019-09-12,185.10000,186.81000,183.09500,184.17000,184.17000,0.24%,236108 +2019-09-13,184.52000,184.81000,177.84000,178.92000,178.92000,-2.85%,335636 +2019-09-16,177.72000,181.93000,177.72000,180.95000,180.95000,1.13%,350147 +2019-09-17,180.98000,183.64000,180.13000,183.26000,183.26000,1.28%,212052 +2019-09-18,183.34000,185.70000,182.24000,184.56000,184.56000,0.71%,267893 +2019-09-19,185.19000,187.46000,183.79900,185.24000,185.24000,0.37%,219346 +2019-09-20,187.00000,187.96000,184.42000,185.79000,185.79000,0.30%,339387 +2019-09-23,185.39000,186.90000,184.37000,184.76000,184.76000,-0.55%,246753 +2019-09-24,186.20000,187.90000,180.66000,181.78000,181.78000,-1.61%,185816 +2019-09-25,182.00000,184.56000,179.40000,183.83000,183.83000,1.13%,152627 +2019-09-26,183.12000,184.88000,182.51000,183.64000,183.64000,-0.10%,193324 +2019-09-27,184.91000,185.28000,179.00000,180.36000,180.36000,-1.79%,298756 +2019-09-30,180.54000,183.39500,179.69000,182.32000,182.32000,1.09%,211281 +2019-10-01,183.07000,183.99000,180.59000,181.44000,181.44000,-0.48%,218434 +2019-10-02,179.69000,180.29000,176.80000,180.02000,180.02000,-0.78%,387860 +2019-10-03,179.64000,184.60000,178.28000,184.30000,184.30000,2.38%,443682 +2019-10-04,185.25000,189.01000,184.44000,188.91000,188.91000,2.50%,334205 +2019-10-07,187.72000,191.64000,187.72000,190.03000,190.03000,0.59%,504671 +2019-10-08,187.98000,188.65000,184.47000,184.51000,184.51000,-2.90%,275002 +2019-10-09,186.11000,186.75700,184.21100,185.83000,185.83000,0.72%,213566 +2019-10-10,185.29000,186.80000,184.06000,184.44000,184.44000,-0.75%,200915 +2019-10-11,186.23000,190.85500,186.00000,189.02000,189.02000,2.48%,194149 +2019-10-14,188.98000,188.98000,186.36000,188.20000,188.20000,-0.43%,186769 +2019-10-15,188.63000,190.74000,188.45000,189.95000,189.95000,0.93%,137360 +2019-10-16,188.90000,189.26000,185.50000,188.45000,188.45000,-0.79%,247084 +2019-10-17,189.52000,190.15000,187.28000,189.20000,189.20000,0.40%,166717 +2019-10-18,188.97000,189.39500,184.54000,186.96000,186.96000,-1.18%,241384 +2019-10-21,188.13000,188.13000,185.25800,185.98000,185.98000,-0.52%,202448 +2019-10-22,185.73000,186.85000,169.90500,170.00000,170.00000,-8.59%,667347 +2019-10-23,169.98000,174.07800,168.26000,171.85000,171.85000,1.09%,518758 +2019-10-24,172.84000,179.37000,172.84000,177.52000,177.52000,3.30%,288376 +2019-10-25,177.22000,178.66000,175.60000,176.15000,176.15000,-0.77%,247691 +2019-10-28,176.62000,179.41000,176.38000,178.57000,178.57000,1.37%,173076 +2019-10-29,178.14000,179.33000,176.20000,176.62000,176.62000,-1.09%,238414 +2019-10-30,177.94000,177.94000,175.06500,177.25000,177.25000,0.36%,177380 +2019-10-31,178.00000,179.05100,175.33000,175.96000,175.96000,-0.73%,243944 +2019-11-01,177.02000,179.69000,176.42000,177.42000,177.42000,0.83%,172014 +2019-11-04,178.73000,179.36000,176.21000,177.28000,177.28000,-0.08%,254891 +2019-11-05,177.64000,178.32000,175.52500,177.81000,177.81000,0.30%,185958 +2019-11-06,176.81000,179.60500,176.08500,178.41000,178.41000,0.34%,280916 +2019-11-07,191.09000,194.08000,185.39000,190.29000,190.29000,6.66%,832725 +2019-11-08,190.08000,191.92000,187.26000,189.23000,189.23000,-0.56%,490972 +2019-11-11,187.75000,196.73000,187.23000,194.28000,194.28000,2.67%,308304 +2019-11-12,194.79000,200.00000,194.33000,199.66000,199.66000,2.77%,483751 +2019-11-13,199.00000,201.78000,196.42500,200.84000,200.84000,0.59%,380294 +2019-11-14,200.00000,208.31000,199.17500,207.67000,207.67000,3.40%,508326 +2019-11-15,208.05000,208.25000,204.54000,205.69000,205.69000,-0.95%,337981 +2019-11-18,205.75000,208.74000,204.53000,208.18000,208.18000,1.21%,387810 +2019-11-19,208.82000,210.06000,207.14400,209.70000,209.70000,0.73%,285606 +2019-11-20,208.77000,209.47000,204.55000,208.27000,208.27000,-0.68%,316201 +2019-11-21,207.39000,207.69000,203.18000,205.51000,205.51000,-1.33%,420545 +2019-11-22,205.87000,207.98000,204.34000,205.15000,205.15000,-0.18%,338809 +2019-11-25,206.55000,213.34000,204.58100,212.74000,212.74000,3.70%,461132 +2019-11-26,212.17000,214.85000,211.09000,212.30000,212.30000,-0.21%,562662 +2019-11-27,213.17000,214.50000,212.46000,213.03000,213.03000,0.34%,316986 +2019-11-29,212.25000,213.51000,211.39000,211.85000,211.85000,-0.55%,126558 +2019-12-02,211.08000,211.49400,204.96000,205.05000,205.05000,-3.21%,580696 +2019-12-03,201.50000,206.35000,201.06000,205.10000,205.10000,0.02%,539559 +2019-12-04,205.99000,208.82000,205.70000,207.01000,207.01000,0.93%,204621 +2019-12-05,207.56000,208.78000,206.50000,206.50000,206.50000,-0.25%,207163 +2019-12-06,208.42000,211.72000,207.90000,209.91000,209.91000,1.65%,217160 +2019-12-09,209.49000,211.27000,208.77000,208.81000,208.81000,-0.52%,154283 +2019-12-10,208.20000,209.67000,207.68000,208.53000,208.53000,-0.13%,140964 +2019-12-11,209.82000,209.82000,205.78000,207.84000,207.84000,-0.33%,184981 +2019-12-12,206.68000,207.81000,204.29000,206.74000,206.74000,-0.53%,226999 +2019-12-13,206.89000,210.61000,206.59100,210.02000,210.02000,1.59%,243896 +2019-12-16,211.20000,213.49000,211.05000,212.20000,212.20000,1.04%,165139 +2019-12-17,212.20000,212.20000,208.47000,209.22000,209.22000,-1.40%,247222 +2019-12-18,210.13000,211.26000,209.05000,209.32000,209.32000,0.05%,171730 +2019-12-19,209.00000,211.28000,208.55000,211.17000,211.17000,0.88%,240956 +2019-12-20,212.85000,213.11000,210.73000,211.90000,211.90000,0.35%,299282 +2019-12-23,212.99000,213.18000,210.15000,211.30000,211.30000,-0.28%,161030 +2019-12-24,211.28000,212.26000,209.32000,211.66000,211.66000,0.17%,98366 +2019-12-26,212.40000,215.90000,212.20000,215.86000,215.86000,1.98%,217213 +2019-12-27,216.93000,217.00000,213.82700,214.39000,214.39000,-0.68%,141029 +2019-12-30,214.00000,214.00000,209.36000,210.51000,210.51000,-1.81%,141643 +2019-12-31,209.65000,213.18000,209.65000,212.16000,212.16000,0.78%,152983 +2020-01-02,214.12000,216.43000,213.38000,216.31000,216.31000,1.96%,229584 +2020-01-03,213.70000,217.76000,212.94000,217.40000,217.40000,0.50%,216468 +2020-01-06,214.39000,215.00000,212.00000,214.20000,214.20000,-1.47%,497333 +2020-01-07,214.10000,216.82000,212.70000,215.61000,215.61000,0.66%,159617 +2020-01-08,215.39000,221.70000,214.31000,221.38000,221.38000,2.68%,330037 +2020-01-09,222.98000,224.21500,221.24000,223.29000,223.29000,0.86%,183540 +2020-01-10,223.82000,224.71000,222.41000,223.08000,223.08000,-0.09%,214383 +2020-01-13,225.04000,229.13000,224.57700,228.56000,228.56000,2.46%,186617 +2020-01-14,228.33000,229.93000,226.46500,227.17000,227.17000,-0.61%,349566 +2020-01-15,228.15000,231.21000,228.11000,228.71000,228.71000,0.68%,148630 +2020-01-16,230.45000,233.84000,229.85000,233.71000,233.71000,2.19%,217277 +2020-01-17,233.83000,233.88000,229.68500,232.43000,232.43000,-0.55%,266308 +2020-01-21,230.98000,233.37000,230.43000,231.81000,231.81000,-0.27%,304901 +2020-01-22,232.82000,236.04000,232.49000,232.51000,232.51000,0.30%,355649 +2020-01-23,232.09000,232.60000,230.28000,230.30000,230.30000,-0.95%,237103 +2020-01-24,231.67000,232.51300,226.11000,227.57000,227.57000,-1.19%,210244 +2020-01-27,221.69000,227.29000,220.02000,226.84000,226.84000,-0.32%,311545 +2020-01-28,228.58000,234.40000,227.71000,233.33000,233.33000,2.86%,175732 +2020-01-29,234.04000,235.81000,233.43000,233.43000,233.43000,0.04%,181291 +2020-01-30,231.07000,233.56000,229.35500,231.92000,231.92000,-0.65%,191050 +2020-01-31,231.00000,231.28000,226.50000,228.14000,228.14000,-1.63%,205010 +2020-02-03,228.89300,235.18000,228.89300,234.25000,234.25000,2.68%,222005 +2020-02-04,234.75000,240.46000,234.74000,238.60000,238.60000,1.86%,198541 +2020-02-05,242.09000,242.09000,230.10000,232.10000,232.10000,-2.72%,328530 +2020-02-06,233.82000,236.40000,232.67500,234.78000,234.78000,1.15%,157953 +2020-02-07,233.45000,234.17000,231.42000,233.02000,233.02000,-0.75%,127001 +2020-02-10,232.16000,235.52500,232.16000,235.33000,235.33000,0.99%,178460 +2020-02-11,236.81000,236.99000,231.28000,231.47000,231.47000,-1.64%,207399 +2020-02-12,232.57000,233.56000,228.31000,232.35000,232.35000,0.38%,394052 +2020-02-13,231.23000,234.68000,231.10000,232.95000,232.95000,0.26%,286341 +2020-02-14,233.75000,236.94000,232.28000,236.75000,236.75000,1.63%,243913 +2020-02-18,236.25000,237.44000,233.39000,237.00000,237.00000,0.11%,458864 +2020-02-19,237.00000,240.77000,237.00000,240.00000,240.00000,1.27%,325856 +2020-02-20,245.00000,248.27000,235.00000,238.05000,238.05000,-0.81%,682824 +2020-02-21,236.74000,237.97000,228.85000,231.36000,231.36000,-2.81%,384480 +2020-02-24,221.50000,227.55000,218.97000,226.03000,226.03000,-2.30%,411448 +2020-02-25,226.99000,227.57600,215.65000,216.96000,216.96000,-4.01%,361999 +2020-02-26,217.47000,224.77000,217.15000,221.89000,221.89000,2.27%,479736 +2020-02-27,219.34000,225.80500,216.62600,220.84000,220.84000,-0.47%,536755 +2020-02-28,214.16000,223.37000,212.46200,223.20000,223.20000,1.07%,613897 +2020-03-02,224.02000,229.87000,217.99000,229.87000,229.87000,2.99%,400097 +2020-03-03,230.39000,231.99000,221.05000,225.00000,225.00000,-2.12%,343345 +2020-03-04,229.31000,236.00000,226.04000,235.95000,235.95000,4.87%,199028 +2020-03-05,231.36000,236.65000,231.36000,232.44000,232.44000,-1.49%,332985 +2020-03-06,226.39000,227.69000,219.67500,226.40000,226.40000,-2.60%,683362 +2020-03-09,211.14000,215.33000,204.03000,206.47000,206.47000,-8.80%,602915 +2020-03-10,211.81000,219.42000,209.06000,218.32000,218.32000,5.74%,546839 +2020-03-11,213.34000,216.06000,196.98000,202.71000,202.71000,-7.15%,500273 +2020-03-12,188.75000,188.75000,161.97000,163.44000,163.44000,-19.37%,835508 +2020-03-13,181.55000,192.36000,173.69100,192.00000,192.00000,17.47%,977277 +2020-03-16,167.48000,181.91000,158.25000,160.13000,160.13000,-16.60%,799511 +2020-03-17,163.21000,184.97000,158.37000,184.08000,184.08000,14.96%,574399 +2020-03-18,173.86000,176.65000,160.00000,167.77000,167.77000,-8.86%,709861 +2020-03-19,164.97000,168.63000,151.97000,165.26000,165.26000,-1.50%,343703 +2020-03-20,169.00000,179.00000,165.50000,168.07000,168.07000,1.70%,783516 +2020-03-23,164.74000,173.53500,160.57000,168.01000,168.01000,-0.04%,808244 +2020-03-24,180.00000,185.85000,171.76000,178.31000,178.31000,6.13%,449159 +2020-03-25,180.27000,184.42000,170.33000,175.05000,175.05000,-1.83%,341369 +2020-03-26,177.03000,185.47000,173.67000,185.47000,185.47000,5.95%,406479 +2020-03-27,179.97000,184.52900,173.93000,175.22000,175.22000,-5.53%,446607 +2020-03-30,176.50000,189.45000,176.33400,188.22000,188.22000,7.42%,443472 +2020-03-31,186.86000,195.75000,183.24000,185.66000,185.66000,-1.36%,586454 +2020-04-01,179.10000,182.10000,174.10000,176.16000,176.16000,-5.12%,251245 +2020-04-02,173.48000,178.23000,167.80000,172.02000,172.02000,-2.35%,530189 +2020-04-03,170.15000,171.14000,158.83000,161.57000,161.57000,-6.07%,474303 +2020-04-06,169.85000,185.74000,167.39500,184.43000,184.43000,14.15%,511554 +2020-04-07,193.14000,193.98700,183.07000,184.98000,184.98000,0.30%,278587 +2020-04-08,190.00000,190.00000,183.51000,187.86000,187.86000,1.56%,260617 +2020-04-09,190.00000,196.89000,188.24000,192.29000,192.29000,2.36%,380113 +2020-04-13,193.00000,198.03500,187.23000,197.14000,197.14000,2.52%,436818 +2020-04-14,200.00000,207.69000,199.05000,200.62000,200.62000,1.77%,463561 +2020-04-15,197.00000,207.94000,193.40000,206.53000,206.53000,2.95%,548592 +2020-04-16,207.64000,208.44000,198.81000,199.13000,199.13000,-3.58%,346754 +2020-04-17,205.04000,211.47000,202.44000,209.94000,209.94000,5.43%,337532 +2020-04-20,208.38000,211.03000,203.60000,206.66000,206.66000,-1.56%,238245 +2020-04-21,204.49000,206.93500,193.22000,193.98000,193.98000,-6.14%,401507 +2020-04-22,199.79000,203.14000,195.85000,200.81000,200.81000,3.52%,309063 +2020-04-23,203.12000,209.56000,203.12000,204.75000,204.75000,1.96%,283075 +2020-04-24,200.05000,203.67000,195.39000,203.03000,203.03000,-0.84%,413847 +2020-04-27,204.01000,206.95000,201.89000,205.78000,205.78000,1.35%,338906 +2020-04-28,208.91000,212.71000,207.79000,208.55000,208.55000,1.35%,335707 +2020-04-29,212.72000,224.20000,212.34500,223.43000,223.43000,7.13%,263754 +2020-04-30,220.79000,226.05000,219.13000,220.89000,220.89000,-1.14%,370302 +2020-05-01,216.96000,219.38000,213.51000,216.33000,216.33000,-2.06%,220873 +2020-05-04,214.57000,217.61000,213.12100,216.21000,216.21000,-0.06%,231473 +2020-05-05,218.40000,225.27000,217.36000,221.89000,221.89000,2.63%,310885 +2020-05-06,222.94000,225.87000,220.93000,222.97000,222.97000,0.49%,510109 +2020-05-07,224.00000,234.41000,222.58100,227.01000,227.01000,1.81%,506989 +2020-05-08,227.05000,234.41000,222.01000,223.30000,223.30000,-1.63%,366527 +2020-05-11,221.53000,230.92000,221.53000,228.03000,228.03000,2.12%,408722 +2020-05-12,229.00000,230.91000,221.26000,221.26000,221.26000,-2.97%,246197 +2020-05-13,220.78000,222.90000,208.78000,212.02000,212.02000,-4.18%,446717 +2020-05-14,209.50000,209.50000,203.32000,209.03000,209.03000,-1.41%,571637 +2020-05-15,206.49000,218.78000,205.24000,216.97000,216.97000,3.80%,358031 +2020-05-18,219.22000,226.49000,219.22000,221.93000,221.93000,2.29%,276073 +2020-05-19,222.65000,225.34000,218.52000,218.64000,218.64000,-1.48%,284606 +2020-05-20,221.97000,224.49000,221.16000,223.96000,223.96000,2.43%,242612 +2020-05-21,223.37000,227.47000,222.38000,223.86000,223.86000,-0.04%,282188 +2020-05-22,225.00000,225.07500,221.87000,223.45000,223.45000,-0.18%,308079 +2020-05-26,228.00000,228.51000,222.98000,223.93000,223.93000,0.21%,338682 +2020-05-27,225.00000,225.00000,217.18000,223.93000,223.93000,,514370 +2020-05-28,222.20000,235.03000,222.20000,228.07000,228.07000,1.85%,513957 +2020-05-29,228.00000,234.29000,226.70000,230.64000,230.64000,1.13%,529628 +2020-06-01,230.00000,234.88600,229.15000,233.86000,233.86000,1.40%,152305 +2020-06-02,234.21000,234.36000,226.45000,232.63000,232.63000,-0.53%,223934 +2020-06-03,232.84000,234.50000,228.26000,228.91000,228.91000,-1.60%,301355 +2020-06-04,227.33000,229.43500,221.41000,224.39000,224.39000,-1.97%,294791 +2020-06-05,226.59000,241.61700,226.59000,238.05000,238.05000,6.09%,716887 +2020-06-08,240.00000,240.49500,230.48500,237.98000,237.98000,-0.03%,476528 +2020-06-09,237.18000,238.09000,233.00000,235.00000,235.00000,-1.25%,403688 +2020-06-10,237.70000,241.79000,234.34000,239.80000,239.80000,2.04%,305546 +2020-06-11,233.16000,236.82400,229.18000,232.15000,232.15000,-3.19%,512167 +2020-06-12,237.21000,238.11500,228.71000,235.00000,235.00000,1.23%,461057 +2020-06-15,229.95000,234.76000,225.70000,234.55000,234.55000,-0.19%,448885 +2020-06-16,239.49000,241.16000,234.30000,235.83000,235.83000,0.55%,323268 +2020-06-17,236.05000,243.91000,236.05000,242.21000,242.21000,2.71%,234030 +2020-06-18,241.86000,242.86000,239.99000,242.18000,242.18000,-0.01%,194828 +2020-06-19,246.03000,252.72000,243.87000,252.32000,252.32000,4.19%,913652 +2020-06-22,252.30000,254.95500,249.16600,251.15000,251.15000,-0.46%,495991 +2020-06-23,252.70000,257.98000,249.47000,253.68000,253.68000,1.01%,393119 +2020-06-24,252.29000,254.00000,243.96000,247.50000,247.50000,-2.44%,330132 +2020-06-25,248.00000,251.14000,245.66500,250.99000,250.99000,1.41%,354196 +2020-06-26,250.99000,252.45000,243.68000,244.38000,244.38000,-2.63%,793033 +2020-06-29,245.00000,247.58000,239.61000,246.09000,246.09000,0.70%,238400 +2020-06-30,245.87000,252.18000,245.65000,252.01000,252.01000,2.41%,331900 +2020-07-01,252.75000,254.68000,249.26000,252.96000,252.96000,0.38%,275800 +2020-07-02,254.42000,255.87000,249.98000,250.16000,250.16000,-1.11%,258000 +2020-07-06,253.78000,257.73000,252.84000,253.20000,253.20000,1.22%,446900 +2020-07-07,251.93000,258.98000,251.26000,252.25000,252.25000,-0.38%,263900 +2020-07-08,254.24000,257.62000,253.30000,255.66000,255.66000,1.35%,274900 +2020-07-09,258.03000,262.51000,255.19000,262.10000,262.10000,2.52%,254800 +2020-07-10,260.71000,263.36000,258.31000,261.14000,261.14000,-0.37%,165300 +2020-07-13,262.52000,266.06000,250.86000,252.54000,252.54000,-3.29%,386800 +2020-07-14,250.46000,254.22000,246.01000,253.61000,253.61000,0.42%,290700 +2020-07-15,257.28000,260.27000,255.34000,260.07000,260.07000,2.55%,139800 +2020-07-16,258.16000,260.21000,255.67000,258.22000,258.22000,-0.71%,264400 +2020-07-17,260.82000,265.16000,259.48000,264.69000,264.69000,2.51%,190900 +2020-07-20,265.12000,280.39000,264.89000,278.86000,278.86000,5.35%,408197 +2020-07-21,278.95000,282.56000,276.82000,278.52000,278.52000,-0.12%,605702 +2020-07-22,278.80000,280.09000,275.72000,278.13000,278.13000,-0.14%,241957 +2020-07-23,279.15000,283.39000,273.62000,278.22000,278.22000,0.03%,200704 +2020-07-24,275.27000,276.39000,271.00000,274.10000,274.10000,-1.48%,231829 +2020-07-27,275.00000,282.09000,274.50000,280.05000,280.05000,2.17%,237433 +2020-07-28,279.34000,280.32000,274.73000,276.93000,276.93000,-1.11%,261165 +2020-07-29,278.76000,284.68000,278.76000,284.51000,284.51000,2.74%,402704 +2020-07-30,281.42000,287.63000,279.52000,287.05000,287.05000,0.89%,250134 +2020-07-31,287.59000,290.12000,281.00000,290.08000,290.08000,1.06%,385444 +2020-08-03,291.98000,294.98000,288.88000,291.75000,291.75000,0.58%,212005 +2020-08-04,291.17000,292.11300,288.27000,291.47000,291.47000,-0.10%,211459 +2020-08-05,293.25000,295.59500,289.53000,294.11000,294.11000,0.91%,398547 +2020-08-06,296.35000,304.80000,286.89700,297.48000,297.48000,1.15%,360880 +2020-08-07,298.21000,306.41000,296.62000,298.00000,298.00000,0.17%,351565 +2020-08-10,296.81000,299.56000,291.50900,298.73000,298.73000,0.24%,188709 +2020-08-11,297.65000,299.09000,294.25000,295.94000,295.94000,-0.93%,256273 +2020-08-12,305.00000,314.31500,303.33800,312.20000,312.20000,5.49%,358689 +2020-08-13,311.21000,314.74100,307.72500,308.72000,308.72000,-1.11%,324240 +2020-08-14,308.81000,311.41000,306.58500,307.97000,307.97000,-0.24%,132669 +2020-08-17,310.00000,313.22300,307.99000,308.38000,308.38000,0.13%,200002 +2020-08-18,307.71000,310.00000,300.96000,304.05000,304.05000,-1.40%,428636 +2020-08-19,304.34000,307.30000,302.23000,303.76000,303.76000,-0.10%,177747 +2020-08-20,301.07000,304.99000,301.00000,302.79000,302.79000,-0.32%,363419 +2020-08-21,304.00000,309.99000,302.24000,308.56000,308.56000,1.91%,239553 +2020-08-24,310.00000,315.67000,310.00000,313.43000,313.43000,1.58%,279226 +2020-08-25,315.00000,320.09000,314.95000,319.30000,319.30000,1.87%,267112 +2020-08-26,320.00000,325.92000,319.26000,323.01000,323.01000,1.16%,307166 +2020-08-27,324.88000,326.93000,321.58000,323.73000,323.73000,0.22%,305937 +2020-08-28,325.00000,328.58000,325.00000,326.28000,326.28000,0.79%,315765 +2020-08-31,327.34000,328.96000,325.00000,327.10000,327.10000,0.25%,236670 +2020-09-01,327.13000,335.72000,327.03000,334.78000,334.78000,2.35%,267812 +2020-09-02,336.00000,338.91000,330.90000,337.74000,337.74000,0.88%,334987 +2020-09-03,334.40000,334.40000,319.40000,324.50000,324.50000,-3.92%,345000 +2020-09-04,322.67000,322.90000,303.43000,316.30000,316.30000,-2.53%,409397 +2020-09-08,305.01000,314.03000,301.67000,309.35000,309.35000,-2.20%,365917 +2020-09-09,315.02000,321.89100,312.96700,318.92000,318.92000,3.09%,315761 +2020-09-10,322.50000,327.48000,317.78500,318.47000,318.47000,-0.14%,358319 +2020-09-11,319.43000,319.75000,312.14000,314.95000,314.95000,-1.11%,244787 +2020-09-14,320.58000,327.56000,320.58000,324.62000,324.62000,3.07%,152364 +2020-09-15,329.30000,335.17000,326.67000,334.92000,334.92000,3.17%,229079 +2020-09-16,335.73000,338.32500,328.02000,329.71000,329.71000,-1.56%,434563 +2020-09-17,323.28000,325.00000,317.86000,322.20000,322.20000,-2.28%,475072 +2020-09-18,325.51000,325.51500,315.79000,316.19000,316.19000,-1.87%,1115135 +2020-09-21,311.44000,314.94000,307.53000,314.30000,314.30000,-0.60%,450192 +2020-09-22,318.30000,322.09000,312.61000,321.73000,321.73000,2.36%,386568 +2020-09-23,322.45000,324.15000,314.75000,314.75000,314.75000,-2.17%,233028 +2020-09-24,311.34000,319.23000,311.03500,314.98000,314.98000,0.07%,207405 +2020-09-25,313.46000,323.30500,312.72000,322.95000,322.95000,2.53%,214367 +2020-09-28,325.54000,331.98000,325.36500,328.96000,328.96000,1.86%,212672 +2020-09-29,330.22000,332.74000,324.09000,325.56000,325.56000,-1.03%,235923 +2020-09-30,328.65000,330.39000,322.69000,323.28000,323.28000,-0.70%,302962 +2020-10-01,328.32000,335.32000,326.51000,334.12000,334.12000,3.35%,353412 +2020-10-02,326.51000,333.52000,324.67000,326.92000,326.92000,-2.15%,185202 +2020-10-05,330.34000,335.00000,328.65400,333.78000,333.78000,2.10%,258557 +2020-10-06,334.02000,344.36000,330.01000,335.34000,335.34000,0.47%,481072 +2020-10-07,339.22000,344.98000,339.01000,344.32000,344.32000,2.68%,154923 +2020-10-08,346.00000,348.12500,331.50000,334.64000,334.64000,-2.81%,387100 +2020-10-09,337.87000,343.00000,336.52000,337.25000,337.25000,0.78%,259791 +2020-10-12,343.00000,346.84000,337.63100,345.08000,345.08000,2.32%,156949 +2020-10-13,346.00000,349.23000,342.13000,348.76000,348.76000,1.07%,232638 +2020-10-14,350.00000,355.40500,344.71500,346.89000,346.89000,-0.54%,208033 +2020-10-15,342.55000,350.11500,339.20000,349.04000,349.04000,0.62%,159604 +2020-10-16,350.00000,354.16000,347.66000,350.57000,350.57000,0.44%,131545 +2020-10-19,352.00000,356.48000,341.39000,342.58000,342.58000,-2.28%,179706 +2020-10-20,344.85000,347.92000,343.64500,345.66000,345.66000,0.90%,141808 +2020-10-21,348.67000,354.00000,344.30000,347.36000,347.36000,0.49%,179506 +2020-10-22,348.74000,348.74000,333.01000,337.26000,337.26000,-2.91%,226675 +2020-10-23,338.00000,341.06000,332.43000,339.05000,339.05000,0.53%,190868 +2020-10-26,336.37000,340.00000,323.01000,328.44000,328.44000,-3.13%,175862 +2020-10-27,328.68000,332.00000,325.49500,326.78000,326.78000,-0.51%,162970 +2020-10-28,320.95000,322.00000,314.45000,315.67000,315.67000,-3.40%,165632 +2020-10-29,318.98000,322.85500,315.21000,317.02000,317.02000,0.43%,212595 +2020-10-30,315.25000,319.24000,306.30000,308.95000,308.95000,-2.55%,224448 +2020-11-02,312.18000,321.42000,311.79000,313.70000,313.70000,1.54%,257776 +2020-11-03,317.53000,318.28000,306.29000,314.12000,314.12000,0.13%,258651 +2020-11-04,325.43000,337.89000,321.86000,328.86000,328.86000,4.69%,599281 +2020-11-05,339.28000,356.98000,339.28000,346.63000,346.63000,5.40%,399230 +2020-11-06,348.56000,348.56000,341.99000,342.23000,342.23000,-1.27%,273400 +2020-11-09,345.33000,347.95000,318.02000,318.54000,318.54000,-6.92%,437556 +2020-11-10,315.34000,316.98000,305.83000,312.60000,312.60000,-1.86%,360256 +2020-11-11,318.37000,327.85000,318.37000,326.97000,326.97000,4.60%,174220 +2020-11-12,331.96000,335.80000,328.94000,332.73000,332.73000,1.76%,366993 +2020-11-13,333.15000,336.00000,330.55000,333.38000,333.38000,0.20%,210089 +2020-11-16,329.93000,331.44000,322.05000,322.82000,322.82000,-3.17%,147910 +2020-11-17,322.01000,331.87000,322.01000,331.62000,331.62000,2.73%,300316 +2020-11-18,330.88000,331.65000,323.38000,327.93000,327.93000,-1.11%,251708 +2020-11-19,327.87000,335.76000,324.87000,334.58000,334.58000,2.03%,183403 +2020-11-20,337.50000,344.25000,332.93000,341.01000,341.01000,1.92%,272628 +2020-11-23,341.98000,345.65000,334.26000,335.69000,335.69000,-1.56%,162706 +2020-11-24,333.00000,335.62500,312.99000,315.46000,315.46000,-6.03%,516879 +2020-11-25,318.00000,325.04000,311.81900,318.65000,318.65000,1.01%,438576 +2020-11-27,321.71000,328.27000,320.80000,325.95000,325.95000,2.29%,101081 +2020-11-30,326.12000,328.45500,316.91000,322.33000,322.33000,-1.11%,510537 +2020-12-01,324.10000,330.25000,319.09000,328.82000,328.82000,2.01%,330871 +2020-12-02,327.08000,327.08000,319.57000,323.59000,323.59000,-1.59%,273249 +2020-12-03,323.50000,326.28000,319.30000,319.69000,319.69000,-1.21%,185075 +2020-12-04,320.00000,333.05000,320.00000,324.93000,324.93000,1.64%,211476 +2020-12-07,323.88000,325.84300,319.35000,323.08000,323.08000,-0.57%,184211 +2020-12-08,324.37000,330.65000,321.46000,329.46000,329.46000,1.97%,223224 +2020-12-09,328.19000,328.79000,315.94000,320.58000,320.58000,-2.70%,315696 +2020-12-10,316.50000,324.25000,314.08000,322.76000,322.76000,0.68%,272744 +2020-12-11,322.00000,324.49000,318.34000,321.20000,321.20000,-0.48%,227008 +2020-12-14,322.39000,333.99000,322.39000,325.22000,325.22000,1.25%,289173 +2020-12-15,328.18000,329.56500,323.28000,325.93000,325.93000,0.22%,180242 +2020-12-16,326.42000,334.64000,324.50000,334.04000,334.04000,2.49%,399075 +2020-12-17,338.51000,359.39000,337.08000,344.20000,344.20000,3.04%,806993 +2020-12-18,348.22000,349.10000,338.52000,346.53000,346.53000,0.68%,673175 +2020-12-21,341.47000,342.90000,334.30000,340.63000,340.63000,-1.70%,365014 +2020-12-22,341.49000,356.50000,341.49000,355.46000,355.46000,4.35%,585931 +2020-12-23,355.00000,358.94000,351.70000,352.86000,352.86000,-0.73%,234691 +2020-12-24,352.27000,358.87000,352.27000,356.34000,356.34000,0.99%,139250 +2020-12-28,359.18000,359.18000,352.66000,353.63000,353.63000,-0.76%,169195 +2020-12-29,355.00000,356.21000,347.50000,351.75000,351.75000,-0.53%,166691 +2020-12-30,354.13000,359.22000,350.98000,358.48000,358.48000,1.91%,240486 +2020-12-31,359.00000,360.89000,355.98000,358.35000,358.35000,-0.04%,254030 +2021-01-04,359.01000,360.24500,340.59000,348.06000,348.06000,-2.87%,323750 +2021-01-05,346.17000,351.51000,342.56000,345.70000,345.70000,-0.68%,233299 +2021-01-06,341.06000,346.02000,328.90000,329.66000,329.66000,-4.64%,553739 +2021-01-07,334.74000,341.49000,334.56500,338.48000,338.48000,2.68%,473509 +2021-01-08,341.17000,347.17000,340.32000,342.37000,342.37000,1.15%,342261 +2021-01-11,338.91000,346.09500,337.02000,342.84000,342.84000,0.14%,200864 +2021-01-12,343.36000,344.87000,330.76300,331.73000,331.73000,-3.24%,417148 +2021-01-13,333.37000,337.27000,332.62000,333.54000,333.54000,0.55%,533285 +2021-01-14,335.00000,342.58000,334.28000,340.65000,340.65000,2.13%,333088 +2021-01-15,340.54000,350.66000,340.54000,348.01000,348.01000,2.16%,319098 +2021-01-19,354.28000,355.99500,345.02500,351.41000,351.41000,0.98%,326451 +2021-01-20,353.14000,365.15000,353.02000,363.90000,363.90000,3.55%,311998 +2021-01-21,365.00000,369.50800,361.02000,363.26000,363.26000,-0.18%,306668 +2021-01-22,361.78000,365.50500,359.46300,359.69000,359.69000,-0.98%,187427 +2021-01-25,365.15000,365.15000,344.03000,354.15000,354.15000,-1.54%,249388 +2021-01-26,354.08000,355.00000,348.18000,350.75000,350.75000,-0.96%,229905 +2021-01-27,346.00000,349.99000,333.68000,339.62000,339.62000,-3.17%,307995 +2021-01-28,341.70000,351.83000,340.13000,348.97000,348.97000,2.75%,164811 +2021-01-29,346.76000,348.50000,338.60000,344.43000,344.43000,-1.30%,238888 +2021-02-01,347.00000,357.05000,347.00000,356.70000,356.70000,3.56%,222603 +2021-02-02,360.00000,371.63000,359.91000,370.93000,370.93000,3.99%,276620 +2021-02-03,370.00000,374.13000,368.55000,372.78000,372.78000,0.50%,333256 +2021-02-04,373.00000,375.38000,364.66000,373.09000,373.09000,0.08%,226028 +2021-02-05,375.84000,379.62500,373.39000,377.43000,377.43000,1.16%,245682 +2021-02-08,379.00000,391.23400,377.26000,390.33000,390.33000,3.42%,245355 +2021-02-09,389.00000,397.34000,385.25000,394.46000,394.46000,1.06%,451561 +2021-02-10,398.26000,398.26000,386.08000,387.33000,387.33000,-1.81%,172427 +2021-02-11,390.04000,396.75500,390.04000,392.89000,392.89000,1.44%,129239 +2021-02-12,393.00000,400.98000,389.07600,400.27000,400.27000,1.88%,166670 +2021-02-16,401.35000,402.62000,393.87000,394.48000,394.48000,-1.45%,183378 +2021-02-17,392.51000,393.92500,387.94000,391.70000,391.70000,-0.70%,308685 +2021-02-18,387.37000,394.15000,372.70400,378.46000,378.46000,-3.38%,371458 +2021-02-19,378.55000,384.99000,375.46000,376.00000,376.00000,-0.65%,205231 +2021-02-22,372.08000,374.92000,358.84000,364.89000,364.89000,-2.95%,647206 +2021-02-23,356.53000,371.85000,350.00000,371.63000,371.63000,1.85%,278028 +2021-02-24,367.44000,369.92000,359.17000,369.26000,369.26000,-0.64%,210571 +2021-02-25,369.02000,371.78000,360.28400,364.18000,364.18000,-1.38%,255455 +2021-02-26,367.16000,378.27000,361.80000,373.61000,373.61000,2.59%,314879 +2021-03-01,378.00000,385.11000,377.84500,384.65000,384.65000,2.95%,178076 +2021-03-02,384.13000,390.40000,382.80000,387.29000,387.29000,0.69%,262431 +2021-03-03,387.27000,387.27000,372.51500,378.79000,378.79000,-2.19%,298059 +2021-03-04,376.94000,377.18000,353.32000,359.50000,359.50000,-5.09%,547646 +2021-03-05,364.22000,367.78000,346.91000,358.55000,358.55000,-0.26%,414585 +2021-03-08,355.46000,355.46000,338.69000,339.12000,339.12000,-5.42%,556514 +2021-03-09,350.28000,356.80000,343.54000,351.45000,351.45000,3.64%,405591 +2021-03-10,355.05000,355.73000,347.87000,353.24000,353.24000,0.51%,278324 +2021-03-11,361.80000,367.30000,359.02400,366.02000,366.02000,3.62%,186815 +2021-03-12,361.05000,368.23000,359.49000,364.15000,364.15000,-0.51%,188069 +2021-03-15,365.00000,372.58000,362.80000,372.57000,372.57000,2.31%,116623 +2021-03-16,376.18000,377.51800,368.42000,371.68000,371.68000,-0.24%,121716 +2021-03-17,367.98000,377.45000,363.30000,373.88000,373.88000,0.59%,210863 +2021-03-18,370.97000,375.69000,358.68000,368.91000,368.91000,-1.33%,313496 +2021-03-19,368.77000,381.23000,366.18500,379.60000,379.60000,2.90%,427126 +2021-03-22,381.73000,384.58000,378.07500,380.45000,380.45000,0.22%,212530 +2021-03-23,377.87000,381.19000,371.48500,373.83000,373.83000,-1.74%,186036 +2021-03-24,373.95000,376.78000,367.90000,368.51000,368.51000,-1.42%,276940 +2021-03-25,364.25000,368.37000,357.51000,368.01000,368.01000,-0.14%,251399 +2021-03-26,368.23000,388.07000,367.30000,387.74000,387.74000,5.36%,323218 +2021-03-29,388.64000,390.93000,375.75000,378.08000,378.08000,-2.49%,301268 +2021-03-30,375.51000,386.82500,374.95000,383.51000,383.51000,1.44%,200580 +2021-03-31,387.14000,407.06000,384.73000,396.69000,396.69000,3.44%,446774 +2021-04-01,401.63000,406.41000,394.02000,399.99000,399.99000,0.83%,240618 +2021-04-05,400.80000,410.82000,400.22100,409.31000,409.31000,2.33%,156673 +2021-04-06,407.86000,413.05000,406.00000,411.01000,411.01000,0.42%,184161 +2021-04-07,410.00000,412.00000,405.04000,410.36000,410.36000,-0.16%,139236 +2021-04-08,415.09000,421.64000,412.78000,420.55000,420.55000,2.48%,297771 +2021-04-09,420.00000,424.65000,415.00000,423.06000,423.06000,0.60%,257071 +2021-04-12,416.03000,426.49000,414.50000,424.67000,424.67000,0.38%,361863 +2021-04-13,426.00000,436.81000,426.00000,432.48000,432.48000,1.84%,276594 +2021-04-14,432.48000,436.22000,428.76000,430.40000,430.40000,-0.48%,700021 +2021-04-15,437.64000,449.29000,437.30500,448.67000,448.67000,4.24%,367900 +2021-04-16,448.00000,448.00000,440.81000,446.04000,446.04000,-0.59%,261784 +2021-04-19,444.22000,447.37000,440.76000,446.94000,446.94000,0.20%,328710 +2021-04-20,448.32000,450.42000,444.75500,446.92000,446.92000,,262885 +2021-04-21,445.87000,450.00000,441.96100,448.83000,448.83000,0.43%,338967 +2021-04-22,450.00000,454.48000,447.49000,448.52000,448.52000,-0.07%,313559 +2021-04-23,450.00000,458.33000,449.04500,458.15000,458.15000,2.15%,201671 +2021-04-26,458.00000,460.97000,456.42500,458.83000,458.83000,0.15%,350791 +2021-04-27,460.00000,460.61000,455.86500,458.84000,458.84000,,291686 +2021-04-28,458.36000,461.81000,456.28000,459.73000,459.73000,0.19%,302465 +2021-04-29,461.79000,461.98000,455.39500,459.00000,459.00000,-0.16%,358163 +2021-04-30,454.38000,461.35000,451.82500,457.75000,457.75000,-0.27%,352355 +2021-05-03,461.00000,462.83000,457.53000,459.58000,459.58000,0.40%,413884 +2021-05-04,455.61000,459.77000,453.41500,458.52000,458.52000,-0.23%,524797 +2021-05-05,462.28000,462.49000,459.42000,461.28000,461.28000,0.60%,222693 +2021-05-06,452.48000,458.56000,433.91600,458.38000,458.38000,-0.63%,495292 +2021-05-07,465.00000,466.21000,458.36700,460.20000,460.20000,0.40%,412400 +2021-05-10,459.24000,466.97000,454.55500,460.01000,460.01000,-0.04%,291942 +2021-05-11,450.84000,454.33000,436.18000,454.09000,454.09000,-1.29%,534644 +2021-05-12,447.41000,448.74500,440.24000,441.16000,441.16000,-2.85%,362935 +2021-05-13,445.69000,450.70000,442.50000,446.89000,446.89000,1.30%,240243 +2021-05-14,450.97000,452.65000,446.50000,451.56000,451.56000,1.04%,418155 +2021-05-17,448.48000,451.53000,443.22000,447.74000,447.74000,-0.85%,290470 +2021-05-18,450.50000,450.66000,445.93000,446.48000,446.48000,-0.28%,277310 +2021-05-19,440.90000,451.97000,436.43000,451.24000,451.24000,1.07%,326712 +2021-05-20,453.68000,474.37000,452.66000,472.26000,472.26000,4.66%,532899 +2021-05-21,476.08000,480.87000,471.48000,477.22000,477.22000,1.05%,332359 +2021-05-24,480.00000,485.91000,477.45000,484.42000,484.42000,1.51%,309006 +2021-05-25,485.00000,486.20000,477.57000,479.27000,479.27000,-1.06%,459598 +2021-05-26,481.75000,481.97000,475.80000,477.84000,477.84000,-0.30%,452974 +2021-05-27,475.53000,480.10000,469.02000,471.83000,471.83000,-1.26%,798818 +2021-05-28,473.95000,482.37800,472.40000,477.60000,477.60000,1.22%,182456 +2021-06-01,490.62000,490.62000,470.77500,478.59000,478.59000,0.21%,361004 +2021-06-02,481.86000,485.02000,479.71000,481.16000,481.16000,0.54%,327778 +2021-06-03,476.57000,480.99000,474.05000,474.99000,474.99000,-1.28%,320682 +2021-06-04,480.72000,484.54000,478.51500,482.30000,482.30000,1.54%,240245 +2021-06-07,483.94000,489.00000,481.23000,487.67000,487.67000,1.11%,371006 +2021-06-08,489.09000,492.78000,483.46000,489.17000,489.17000,0.31%,238313 +2021-06-09,490.31000,495.73000,488.40000,492.98000,492.98000,0.78%,306962 +2021-06-10,493.56000,506.81000,493.56000,505.63000,505.63000,2.57%,252715 +2021-06-11,504.27000,510.46000,501.64000,508.46000,508.46000,0.56%,283752 +2021-06-14,506.85000,513.60000,506.81000,508.21000,508.21000,-0.05%,330597 +2021-06-15,509.44000,509.89000,498.60000,500.80000,500.80000,-1.46%,344265 +2021-06-16,504.98000,507.03000,499.13000,503.87000,503.87000,0.61%,241830 +2021-06-17,501.68000,514.98500,500.62000,514.60000,514.60000,2.13%,252011 +2021-06-18,514.48000,521.86000,510.21000,510.52000,510.52000,-0.79%,389432 +2021-06-21,510.60000,520.51000,506.26000,518.54000,518.54000,1.57%,152229 +2021-06-22,517.23000,520.22000,515.42000,519.16000,519.16000,0.12%,223458 +2021-06-23,519.63000,520.58000,515.49000,515.88000,515.88000,-0.63%,285986 +2021-06-24,521.55000,523.13000,515.37000,518.53000,518.53000,0.51%,313468 +2021-06-25,518.33000,525.00000,509.75000,523.15000,523.15000,0.89%,667865 +2021-06-28,525.62000,527.04000,519.53000,521.06000,521.06000,-0.40%,192953 +2021-06-29,519.00000,520.24000,516.81500,519.21000,519.21000,-0.36%,367850 +2021-06-30,516.82000,516.82000,510.51000,510.96000,510.96000,-1.59%,308543 +2021-07-01,510.43000,514.44000,507.80000,510.24000,510.24000,-0.14%,230742 +2021-07-02,512.45000,516.74000,511.04000,516.28000,516.28000,1.18%,152729 +2021-07-06,519.00000,520.82000,516.06000,519.76000,519.76000,0.67%,275214 +2021-07-07,522.00000,528.72500,516.08000,527.05000,527.05000,1.40%,277222 +2021-07-08,516.43000,521.48500,512.62000,515.20000,515.20000,-2.25%,215032 +2021-07-09,516.00000,527.83000,514.30000,527.82000,527.82000,2.45%,272202 +2021-07-12,536.82000,542.76000,530.23000,534.59000,534.59000,1.28%,302398 +2021-07-13,531.99000,539.98000,530.06000,536.29000,536.29000,0.32%,201998 +2021-07-14,540.01000,544.12000,538.00000,541.93000,541.93000,1.05%,259297 +2021-07-15,543.36000,545.40000,534.95000,538.35000,538.35000,-0.66%,159230 +2021-07-16,540.19000,541.99300,527.62000,527.71000,527.71000,-1.98%,243488 +2021-07-19,522.05000,535.58000,518.01000,534.54000,534.54000,1.29%,234622 +2021-07-20,540.05000,550.07000,538.78000,545.15000,545.15000,1.98%,235877 +2021-07-21,544.06000,549.98000,542.01000,548.24000,548.24000,0.57%,208385 +2021-07-22,550.25000,553.10000,547.03000,552.30000,552.30000,0.74%,143373 +2021-07-23,554.67000,561.46000,554.67000,557.36000,557.36000,0.92%,178986 +2021-07-26,557.75000,559.75000,550.64000,553.69000,553.69000,-0.66%,192740 +2021-07-27,552.35000,553.87000,541.41000,553.85000,553.85000,0.03%,174445 +2021-07-28,556.98000,558.27000,551.09000,552.96000,552.96000,-0.16%,199407 +2021-07-29,555.08000,562.98000,555.08000,556.14000,556.14000,0.58%,165114 +2021-07-30,554.50000,563.89000,551.34000,559.80000,559.80000,0.66%,137775 +2021-08-02,563.52000,565.32000,556.85000,558.40000,558.40000,-0.25%,138166 +2021-08-03,570.37000,571.35000,563.64000,571.21000,571.21000,2.29%,147772 +2021-08-04,569.40000,576.45000,568.75000,569.08000,569.08000,-0.37%,202548 +2021-08-05,600.40500,601.80500,583.87000,589.66000,589.66000,3.62%,341281 +2021-08-06,588.86000,598.46000,581.95000,598.02000,598.02000,1.42%,321628 +2021-08-09,599.19000,609.04200,596.26000,608.75000,608.75000,1.79%,300660 +2021-08-10,608.52000,618.57000,603.12000,604.22000,604.22000,-0.74%,236861 +2021-08-11,605.01000,608.01500,598.10000,600.00000,600.00000,-0.70%,290530 +2021-08-12,598.00000,607.63500,596.05500,602.00000,602.00000,0.33%,559065 +2021-08-13,602.00000,613.56900,601.30500,607.85000,607.85000,0.97%,287501 +2021-08-16,608.01000,618.98000,599.60000,618.97000,618.97000,1.83%,237633 +2021-08-17,617.89000,622.44000,612.27300,620.33000,620.33000,0.22%,197697 +2021-08-18,620.15000,628.00000,619.19000,622.00000,622.00000,0.27%,239109 +2021-08-19,617.90000,625.21000,616.02500,619.56000,619.56000,-0.39%,307021 +2021-08-20,621.31000,634.20000,621.31000,630.11000,630.11000,1.70%,251643 +2021-08-23,633.48000,642.62500,626.59000,626.63000,626.63000,-0.55%,362927 +2021-08-24,628.23000,634.73500,623.38000,633.32000,633.32000,1.07%,509641 +2021-08-25,631.49000,635.81000,617.00000,620.00000,620.00000,-2.10%,471686 +2021-08-26,620.00000,626.63700,610.05500,622.34000,622.34000,0.38%,431704 +2021-08-27,627.57000,636.77000,626.08000,629.10000,629.10000,1.09%,251519 +2021-08-30,633.21000,638.59000,631.15000,636.30000,636.30000,1.14%,249301 +2021-08-31,638.62000,638.62000,628.05000,632.81000,632.81000,-0.55%,373469 +2021-09-01,633.29000,635.92000,627.26000,631.25000,631.25000,-0.25%,255082 +2021-09-02,633.41000,636.72900,626.01000,633.12000,633.12000,0.30%,228232 +2021-09-03,632.88000,644.14000,630.23000,643.39000,643.39000,1.62%,164376 +2021-09-07,646.11000,648.72000,626.61000,627.12000,627.12000,-2.53%,285586 +2021-09-08,630.00000,633.51000,626.02000,629.32000,629.32000,0.35%,256169 +2021-09-09,629.15000,634.85000,626.26500,626.89000,626.89000,-0.39%,277181 +2021-09-10,634.91000,642.55000,627.01000,627.01000,627.01000,0.02%,248936 +2021-09-13,628.33000,628.33000,608.34000,617.66000,617.66000,-1.49%,396498 +2021-09-14,621.63000,633.57500,618.21000,622.71000,622.71000,0.82%,327282 +2021-09-15,623.34000,627.36000,615.74000,623.82000,623.82000,0.18%,365062 +2021-09-16,621.45000,627.37000,615.44000,627.37000,627.37000,0.57%,412378 +2021-09-17,624.00000,624.24500,606.49000,613.95000,613.95000,-2.14%,633518 +2021-09-20,603.04000,610.31000,597.97000,605.29000,605.29000,-1.41%,335105 +2021-09-21,611.72000,616.93000,606.82000,614.01000,614.01000,1.44%,244960 +2021-09-22,616.00000,623.58500,607.94000,621.03000,621.03000,1.14%,190088 +2021-09-23,627.33000,631.06100,620.00000,629.53000,629.53000,1.37%,237158 +2021-09-24,624.45000,629.59000,620.09000,629.47000,629.47000,-0.01%,177943 +2021-09-27,621.13000,627.09000,593.28000,597.63000,597.63000,-5.06%,355066 +2021-09-28,584.52000,588.00000,567.59000,568.55000,568.55000,-4.87%,474434 +2021-09-29,574.91000,578.49000,566.01000,570.25000,570.25000,0.30%,347820 +2021-09-30,572.52000,580.74000,570.03000,570.48000,570.48000,0.04%,320491 +2021-10-01,574.08000,578.69500,561.81000,575.44000,575.44000,0.87%,168212 +2021-10-04,570.00000,570.00000,552.08000,564.07000,564.07000,-1.98%,330460 +2021-10-05,567.85000,581.51000,566.35000,577.65000,577.65000,2.41%,324632 +2021-10-06,573.03000,582.17000,566.52000,582.17000,582.17000,0.78%,208145 +2021-10-07,586.86000,600.00000,586.86000,594.89000,594.89000,2.18%,324735 +2021-10-08,596.23000,599.99000,585.30000,586.72000,586.72000,-1.37%,200888 +2021-10-11,581.46000,584.51000,575.88000,576.49000,576.49000,-1.74%,188893 +2021-10-12,580.84000,587.67000,575.21000,582.56000,582.56000,1.05%,97065 +2021-10-13,591.75000,596.64000,585.00000,596.57000,596.57000,2.40%,211067 +2021-10-14,603.61000,616.84900,601.70000,610.84000,610.84000,2.39%,188817 +2021-10-15,614.30000,619.33000,611.13000,618.99000,618.99000,1.33%,199357 +2021-10-18,619.31000,633.67000,616.50000,632.79000,632.79000,2.23%,171829 +2021-10-19,636.58000,644.89000,633.25000,634.16000,634.16000,0.22%,187190 +2021-10-20,638.52000,638.52000,625.00000,627.90000,627.90000,-0.99%,199156 +2021-10-21,630.52000,643.64000,625.54000,642.67000,642.67000,2.35%,160319 +2021-10-22,644.04000,649.50000,640.45500,648.41000,648.41000,0.89%,119627 +2021-10-25,650.00000,656.46000,645.64000,652.26000,652.26000,0.59%,121352 +2021-10-26,658.03000,658.03000,644.07000,653.49000,653.49000,0.19%,181675 +2021-10-27,651.83000,659.47000,646.30000,652.36000,652.36000,-0.17%,224295 +2021-10-28,659.01000,672.12000,656.51500,670.53000,670.53000,2.79%,232581 +2021-10-29,662.97000,674.81000,660.50000,673.24000,673.24000,0.40%,239684 +2021-11-01,675.13000,675.13000,652.77000,659.65000,659.65000,-2.02%,212825 +2021-11-02,658.72000,675.85000,656.29500,674.33000,674.33000,2.23%,194227 +2021-11-03,679.09000,680.00000,654.06000,679.95000,679.95000,0.83%,372336 +2021-11-04,689.71000,718.17500,679.00000,716.26000,716.26000,5.34%,359776 +2021-11-05,725.40000,725.40000,703.78000,705.06000,705.06000,-1.56%,216861 +2021-11-08,706.15000,722.75000,699.27000,717.49000,717.49000,1.76%,222135 +2021-11-09,715.00000,722.12000,711.65000,717.08000,717.08000,-0.06%,256197 +2021-11-10,705.00000,706.91500,668.97000,674.65000,674.65000,-5.92%,291301 +2021-11-11,684.30000,690.00000,667.19000,668.15000,668.15000,-0.96%,467903 +2021-11-12,675.64000,678.99000,664.01500,671.36000,671.36000,0.48%,492233 +2021-11-15,672.00000,675.87000,654.78000,660.68000,660.68000,-1.59%,240607 +2021-11-16,658.00000,674.30000,657.76000,671.01000,671.01000,1.56%,365694 +2021-11-17,675.00000,675.01000,663.04000,665.73000,665.73000,-0.79%,178756 +2021-11-18,665.27000,669.25000,658.45000,663.94000,663.94000,-0.27%,196701 +2021-11-19,667.49000,670.83000,658.48000,663.84000,663.84000,-0.02%,201023 +2021-11-22,665.16000,670.07000,610.96000,614.16000,614.16000,-7.48%,351799 +2021-11-23,625.22000,626.47000,595.57000,602.94000,602.94000,-1.83%,508307 +2021-11-24,595.61000,622.68000,593.78000,620.27000,620.27000,2.87%,302570 +2021-11-26,614.57000,629.89000,607.70000,609.00000,609.00000,-1.82%,114750 +2021-11-29,618.83000,642.99000,610.86000,634.17000,634.17000,4.13%,334696 +2021-11-30,633.99000,641.37000,605.63000,608.55000,608.55000,-4.04%,454094 +2021-12-01,618.35000,624.50000,595.00000,595.01000,595.01000,-2.22%,258023 +2021-12-02,591.68000,622.47000,590.77000,619.84000,619.84000,4.17%,257773 +2021-12-03,624.07000,624.07000,584.50000,596.69000,596.69000,-3.73%,349762 +2021-12-06,587.79000,588.41500,566.63000,572.80000,572.80000,-4.00%,532020 +2021-12-07,597.21000,601.58600,589.55500,595.00000,595.00000,3.88%,454745 +2021-12-08,648.87000,704.72000,643.33000,700.14000,700.14000,17.67%,3746103 +2021-12-09,708.00000,719.56000,694.15500,700.01000,700.01000,-0.02%,1771013 +2021-12-10,698.87000,710.59000,689.56500,697.12000,697.12000,-0.41%,1201172 +2021-12-13,698.00000,709.99000,666.04000,685.00000,685.00000,-1.74%,11664963 +2021-12-14,675.00000,679.32000,642.20000,663.13000,663.13000,-3.19%,1585300 +2021-12-15,661.50000,668.88000,625.39000,649.02000,649.02000,-2.13%,1113520 +2021-12-16,655.50000,669.86000,628.24500,635.73000,635.73000,-2.05%,673056 +2021-12-17,623.03000,641.96500,618.32000,636.33000,636.33000,0.09%,826264 +2021-12-20,626.65000,636.96500,619.05000,623.03000,623.03000,-2.09%,474285 +2021-12-21,626.93000,649.00000,620.81000,648.99000,648.99000,4.17%,333407 +2021-12-22,649.03000,662.61000,646.07000,660.52000,660.52000,1.78%,317196 +2021-12-23,658.26000,665.41500,656.65000,663.08000,663.08000,0.39%,271305 +2021-12-27,669.55000,699.12000,669.47000,697.00000,697.00000,5.12%,328288 +2021-12-28,697.32000,697.32000,677.43500,682.20000,682.20000,-2.12%,272938 +2021-12-29,682.51000,689.98000,677.77000,677.84000,677.84000,-0.64%,231087 +2021-12-30,680.19000,684.30000,671.57000,673.14000,673.14000,-0.69%,295679 +2021-12-31,671.42000,676.93000,666.81000,668.45000,668.45000,-0.70%,292215 +2022-01-03,670.32000,675.34000,638.12000,642.20000,642.20000,-3.93%,433216 +2022-01-04,641.21000,646.16000,607.95000,618.71000,618.71000,-3.66%,509128 +2022-01-05,605.85000,625.46000,587.11000,587.80000,587.80000,-5.00%,581163 +2022-01-06,579.45000,590.81000,570.48000,579.05000,579.05000,-1.49%,616214 +2022-01-07,578.93000,584.69000,555.01000,556.68000,556.68000,-3.86%,471129 +2022-01-10,540.24000,545.86000,531.04000,545.85000,545.85000,-1.95%,966620 +2022-01-11,547.32000,560.71000,545.51000,559.40000,559.40000,2.48%,405010 +2022-01-12,566.00000,581.56200,565.48000,571.11000,571.11000,2.09%,598576 +2022-01-13,571.11000,576.37000,540.49000,540.62000,540.62000,-5.34%,520617 +2022-01-14,536.65000,546.26500,527.38000,543.06000,543.06000,0.45%,488789 +2022-01-18,528.58000,531.26000,504.01500,505.95000,505.95000,-6.83%,732087 +2022-01-19,505.00000,523.03000,492.12000,493.98000,493.98000,-2.37%,778175 +2022-01-20,497.00000,508.67000,484.65000,486.07000,486.07000,-1.60%,709744 +2022-01-21,479.67000,486.17000,464.46000,464.71000,464.71000,-4.39%,644005 +2022-01-24,447.84000,469.41500,433.21000,468.41000,468.41000,0.80%,1182334 +2022-01-25,462.11000,462.11000,439.00000,445.91000,445.91000,-4.80%,450889 +2022-01-26,459.91000,469.15000,431.97000,435.55000,435.55000,-2.32%,703375 +2022-01-27,446.07000,454.00000,431.89000,433.41000,433.41000,-0.49%,519561 +2022-01-28,434.98000,451.56000,423.54000,451.10000,451.10000,4.08%,549803 +2022-01-31,453.88000,476.91000,453.88000,476.14000,476.14000,5.55%,509297 +2022-02-01,481.00000,485.71000,471.27000,484.36000,484.36000,1.73%,367386 +2022-02-02,486.99000,496.40000,473.37500,474.95000,474.95000,-1.94%,507899 +2022-02-03,456.83000,463.94000,442.21000,443.52000,443.52000,-6.62%,778357 +2022-02-04,444.47000,458.92000,443.56000,453.68000,453.68000,2.29%,554908 +2022-02-07,452.97000,461.50000,446.19000,448.09000,448.09000,-1.23%,307042 +2022-02-08,443.40000,459.15000,437.03000,456.04000,456.04000,1.77%,364439 +2022-02-09,466.18000,478.88000,466.18000,478.51000,478.51000,4.93%,325172 +2022-02-10,459.81000,486.50000,459.00000,470.42000,470.42000,-1.69%,528327 +2022-02-11,472.62000,476.75000,422.81000,426.14000,426.14000,-9.41%,950291 +2022-02-14,422.63000,436.95000,417.96000,427.95000,427.95000,0.42%,591014 +2022-02-15,442.10000,463.29000,442.10000,462.54000,462.54000,8.08%,833099 +2022-02-16,452.99000,455.15000,441.20000,450.39000,450.39000,-2.63%,671545 +2022-02-17,470.25000,478.88000,438.21000,440.99000,440.99000,-2.09%,775302 +2022-02-18,446.25000,453.78000,432.10000,443.23000,443.23000,0.51%,609218 +2022-02-22,430.72000,436.19000,422.72000,427.74000,427.74000,-3.49%,743040 +2022-02-23,430.31000,439.99000,417.80000,418.23000,418.23000,-2.22%,946510 +2022-02-24,350.00000,385.04000,347.46000,382.28000,382.28000,-8.60%,2561266 +2022-02-25,386.49000,395.62000,375.01000,382.43000,382.43000,0.04%,1673413 +2022-02-28,351.44000,355.76000,198.25000,207.75000,207.75000,-45.68%,10143074 +2022-03-01,212.71000,231.37000,195.01100,211.21000,211.21000,1.67%,6847736 +2022-03-02,218.08000,251.99000,217.21000,245.17000,245.17000,16.08%,3143328 +2022-03-03,246.96000,252.00000,210.76000,212.98000,212.98000,-13.13%,2569810 +2022-03-04,211.01000,219.68400,197.06000,198.52000,198.52000,-6.79%,1556627 +2022-03-07,201.11000,201.11000,174.59000,174.80000,174.80000,-11.95%,2703375 +2022-03-08,175.32000,193.72000,168.59300,186.75000,186.75000,6.84%,3329301 +2022-03-09,200.48000,200.93000,187.16000,198.41000,198.41000,6.24%,2247000 +2022-03-10,195.14000,196.31000,184.51500,188.76000,188.76000,-4.86%,1227146 +2022-03-11,196.78000,207.84000,189.31500,200.14000,200.14000,6.03%,1613789 +2022-03-14,198.48000,221.28300,198.48000,220.00000,220.00000,9.92%,2144167 +2022-03-15,216.93000,228.60800,210.92000,225.04000,225.04000,2.29%,2451325 +2022-03-16,233.51000,284.50000,232.30000,281.72000,281.72000,25.19%,3724565 +2022-03-17,270.47000,275.71500,261.97000,273.19000,273.19000,-3.03%,1484851 +2022-03-18,273.23000,300.22000,271.84000,294.47000,294.47000,7.79%,2759900 +2022-03-21,293.41000,295.50000,277.08000,284.05000,284.05000,-3.54%,1885756 +2022-03-22,283.39000,304.45000,283.39000,303.54000,303.54000,6.86%,1124494 +2022-03-23,298.85500,308.00000,294.79000,306.65000,306.65000,1.02%,1785876 +2022-03-24,304.00000,305.40000,285.86000,288.05000,288.05000,-6.07%,1820374 +2022-03-25,291.85000,291.85000,260.11000,266.75000,266.75000,-7.39%,1224866 +2022-03-28,270.00000,279.98000,264.10000,275.19000,275.19000,3.16%,1263173 +2022-03-29,308.00400,330.00000,299.87000,307.05000,307.05000,11.58%,1985049 +2022-03-30,298.33000,298.50000,290.51000,293.00000,293.00000,-4.58%,875197 +2022-03-31,294.66000,311.86000,291.47000,296.61000,296.61000,1.23%,1185096 +2022-04-01,297.37000,303.83000,285.84500,287.04000,287.04000,-3.23%,701907 +2022-04-04,291.47000,298.61000,286.42000,297.94000,297.94000,3.80%,602278 +2022-04-05,294.05000,294.22000,274.74000,282.39000,282.39000,-5.22%,797058 +2022-04-06,276.01000,280.84000,269.89000,275.47000,275.47000,-2.45%,579529 +2022-04-07,273.00000,285.57500,272.12000,280.29000,280.29000,1.75%,530325 +2022-04-08,283.56000,321.21000,280.00000,308.69000,308.69000,10.13%,1595615 +2022-04-11,310.00000,312.00000,298.72000,305.37000,305.37000,-1.08%,921044 +2022-04-12,304.56000,313.38000,293.23000,298.13000,298.13000,-2.37%,615494 +2022-04-13,298.67000,312.98000,291.24000,307.99000,307.99000,3.31%,655030 +2022-04-14,308.15000,312.79000,289.26000,290.06000,290.06000,-5.82%,664713 +2022-04-18,286.37000,290.21000,276.51000,281.20000,281.20000,-3.05%,611386 +2022-04-19,281.71000,299.50000,280.00000,297.98000,297.98000,5.97%,619177 +2022-04-20,301.48000,303.70000,286.93000,289.61000,289.61000,-2.81%,559427 +2022-04-21,298.30000,302.00000,285.40000,286.84000,286.84000,-0.96%,493771 +2022-04-22,285.29000,286.21300,275.75000,276.76000,276.76000,-3.51%,719010 +2022-04-25,271.18000,280.67000,270.43000,280.07000,280.07000,1.20%,487788 +2022-04-26,278.30000,280.00000,263.73500,264.98000,264.98000,-5.39%,534927 +2022-04-27,266.96000,276.96400,260.68000,266.82000,266.82000,0.69%,491054 +2022-04-28,273.68000,285.26000,264.27000,281.00000,281.00000,5.31%,537332 +2022-04-29,278.70000,282.87000,263.66000,264.99000,264.99000,-5.70%,534815 +2022-05-02,268.21000,288.79000,265.38000,288.50000,288.50000,8.87%,1030794 +2022-05-03,286.15000,305.23800,286.15000,297.00000,297.00000,2.95%,1174475 +2022-05-04,295.32000,316.80000,286.25000,312.60000,312.60000,5.25%,1283864 +2022-05-05,340.68000,364.65000,333.27000,346.00000,346.00000,10.68%,2603540 +2022-05-06,352.02000,362.26000,335.91000,347.00000,347.00000,0.29%,1625511 +2022-05-09,333.84000,338.76000,300.99500,317.89000,317.89000,-8.39%,1774437 +2022-05-10,321.70000,325.93000,300.42000,319.62000,319.62000,0.54%,739151 +2022-05-11,312.53000,327.87500,295.03000,296.06000,296.06000,-7.37%,723164 +2022-05-12,286.89000,307.88000,282.28000,294.50000,294.50000,-0.53%,883521 +2022-05-13,298.02000,323.70500,298.02000,319.25000,319.25000,8.40%,579589 +2022-05-16,315.26000,318.26000,305.82000,310.80000,310.80000,-2.65%,546650 +2022-05-17,317.89000,319.82000,309.18500,312.67000,312.67000,0.60%,529707 +2022-05-18,305.03000,315.12000,304.00000,313.00000,313.00000,0.11%,831046 +2022-05-19,311.00000,336.66000,309.99000,326.98000,326.98000,4.47%,844505 +2022-05-20,329.91000,335.00000,318.42000,320.39000,320.39000,-2.02%,1491337 +2022-05-23,317.97000,327.91000,310.67500,314.66000,314.66000,-1.79%,723635 +2022-05-24,305.00000,312.38500,292.51000,308.87000,308.87000,-1.84%,850721 +2022-05-25,304.29000,312.77000,295.73000,305.48000,305.48000,-1.10%,834169 +2022-05-26,304.04000,324.43500,302.71000,322.86000,322.86000,5.69%,713080 +2022-05-27,323.02000,343.20000,323.00000,340.35000,340.35000,5.42%,829494 +2022-05-31,339.22000,340.36000,323.51000,338.52000,338.52000,-0.54%,1435890 +2022-06-01,338.68000,346.52000,319.13000,326.28000,326.28000,-3.62%,579115 +2022-06-02,329.30000,349.44000,329.21000,347.74000,347.74000,6.58%,476383 +2022-06-03,338.53000,345.62500,331.01000,332.34000,332.34000,-4.43%,437755 +2022-06-06,339.30000,342.71000,327.75000,332.09000,332.09000,-0.08%,338837 +2022-06-07,328.80000,347.10000,327.56000,341.67000,341.67000,2.88%,369116 +2022-06-08,338.80000,344.09000,329.44000,330.70000,330.70000,-3.21%,632588 +2022-06-09,327.81500,330.90000,316.01500,316.60000,316.60000,-4.26%,426820 +2022-06-10,311.85000,313.71000,303.11000,303.49000,303.49000,-4.14%,438486 +2022-06-13,297.00000,299.97500,283.58000,284.11000,284.11000,-6.39%,734507 +2022-06-14,286.12000,286.91000,273.42000,278.36000,278.36000,-2.02%,983164 +2022-06-15,281.15000,295.70000,279.93000,289.77000,289.77000,4.10%,578665 +2022-06-16,279.02000,287.46000,270.32000,286.16000,286.16000,-1.25%,696529 +2022-06-17,289.55000,305.23000,282.54000,295.68000,295.68000,3.33%,1292152 +2022-06-21,303.67000,311.18000,299.67000,300.30000,300.30000,1.56%,633048 +2022-06-22,290.59000,313.10000,290.59000,309.44000,309.44000,3.04%,365180 +2022-06-23,309.07000,332.11000,308.55000,327.72000,327.72000,5.91%,591347 +2022-06-24,324.23000,333.17000,321.55000,326.01000,326.01000,-0.52%,676346 +2022-06-27,332.99000,333.99000,320.16000,324.81000,324.81000,-0.37%,341353 +2022-06-28,319.48000,327.35000,308.88000,311.51000,311.51000,-4.09%,477906 +2022-06-29,306.76000,308.38000,299.42000,307.37000,307.37000,-1.33%,502783 +2022-06-30,300.65000,301.32000,290.32000,294.78000,294.78000,-4.10%,638666 +2022-07-01,296.65000,303.53000,294.46000,302.12000,302.12000,2.49%,414085 +2022-07-05,299.40000,310.64000,296.86500,310.64000,310.64000,2.82%,377796 +2022-07-06,309.86000,318.99000,308.61000,311.94000,311.94000,0.42%,415447 +2022-07-07,313.00000,331.60000,313.00000,329.11000,329.11000,5.50%,416713 +2022-07-08,327.48000,329.10000,319.25000,321.02000,321.02000,-2.46%,320744 +2022-07-11,314.43000,318.08500,309.47000,317.14000,317.14000,-1.21%,400440 +2022-07-12,319.17000,329.67000,302.05000,304.75000,304.75000,-3.91%,507727 +2022-07-13,299.00000,311.32000,297.26000,302.39000,302.39000,-0.77%,306905 +2022-07-14,298.44000,299.77000,291.43000,298.03000,298.03000,-1.44%,303438 +2022-07-15,305.77000,308.38000,299.44000,302.56000,302.56000,1.52%,321384 +2022-07-18,307.30000,312.31500,304.30000,305.86000,305.86000,1.09%,374714 +2022-07-19,311.86000,325.30000,309.14000,323.42000,323.42000,5.74%,475804 +2022-07-20,323.51000,327.49000,316.57000,317.55000,317.55000,-1.81%,435531 +2022-07-21,314.88000,333.43900,312.44000,330.92000,330.92000,4.21%,524363 +2022-07-22,331.80000,336.02000,319.90000,323.30000,323.30000,-2.30%,290259 +2022-07-25,324.18000,324.18000,311.01000,320.17000,320.17000,-0.97%,237727 +2022-07-26,317.95000,317.95000,309.65000,313.21000,313.21000,-2.17%,226706 +2022-07-27,320.12000,326.46000,318.49000,325.63000,325.63000,3.97%,406614 +2022-07-28,325.28000,348.14000,324.76000,342.79000,342.79000,5.27%,535720 +2022-07-29,342.09000,349.67000,338.29000,349.25000,349.25000,1.88%,394246 +2022-08-01,344.59000,367.47000,343.08000,366.42000,366.42000,4.92%,505853 +2022-08-02,362.54000,371.72000,357.95000,364.33000,364.33000,-0.57%,398844 +2022-08-03,366.65000,374.53500,365.46000,370.03000,370.03000,1.56%,459175 +2022-08-04,395.22000,417.19000,393.00000,415.39000,415.39000,12.26%,1165001 +2022-08-05,405.20000,437.33000,404.21000,427.39000,427.39000,2.89%,856666 +2022-08-08,428.18000,434.16000,423.23000,427.64000,427.64000,0.06%,483291 +2022-08-09,424.12000,429.21700,416.12000,419.52000,419.52000,-1.90%,648013 +2022-08-10,437.39000,445.64500,434.68000,440.92000,440.92000,5.10%,815479 +2022-08-11,444.00000,445.63000,434.11500,435.61000,435.61000,-1.20%,557865 +2022-08-12,439.63000,446.94000,433.15000,444.91000,444.91000,2.13%,254388 +2022-08-15,438.14000,451.48000,435.99000,448.53000,448.53000,0.81%,277138 +2022-08-16,442.19000,451.24000,442.03000,447.50000,447.50000,-0.23%,450967 +2022-08-17,440.00000,457.96000,439.97000,457.95000,457.95000,2.34%,692613 +2022-08-18,455.31000,462.99000,447.65000,449.20000,449.20000,-1.91%,603599 +2022-08-19,444.37000,453.21000,440.53000,442.55000,442.55000,-1.48%,483167 +2022-08-22,431.85000,444.31000,427.01000,441.17000,441.17000,-0.31%,430449 +2022-08-23,440.04000,443.42000,431.71000,434.70000,434.70000,-1.47%,187562 +2022-08-24,436.33000,440.95000,432.54000,434.58000,434.58000,-0.03%,278000 +2022-08-25,436.93000,449.24000,434.46500,446.11000,446.11000,2.65%,215135 +2022-08-26,445.45000,446.70000,422.00000,422.57000,422.57000,-5.28%,211013 +2022-08-29,409.43000,421.73000,408.40000,416.00000,416.00000,-1.55%,421488 +2022-08-30,422.64000,425.71000,409.68500,424.71000,424.71000,2.09%,392255 +2022-08-31,427.71000,432.61000,422.50000,426.50000,426.50000,0.42%,543866 +2022-09-01,421.00000,422.18000,402.51000,412.21000,412.21000,-3.35%,415283 +2022-09-02,418.87000,425.35500,408.11500,412.14000,412.14000,-0.02%,267557 +2022-09-06,406.93000,411.35000,398.94000,410.83000,410.83000,-0.32%,412972 +2022-09-07,407.41000,419.65000,406.39000,417.29000,417.29000,1.57%,293991 +2022-09-08,415.30000,430.99000,413.86500,428.67000,428.67000,2.73%,310022 +2022-09-09,435.70000,436.84400,428.09000,432.44000,432.44000,0.88%,288651 +2022-09-12,435.00000,439.34000,428.60000,438.70000,438.70000,1.45%,349962 +2022-09-13,421.79000,429.53000,419.96000,421.40000,421.40000,-3.94%,265359 +2022-09-14,422.48000,424.99000,415.00000,424.42000,424.42000,0.72%,229427 +2022-09-15,419.73000,425.67000,410.64000,413.01000,413.01000,-2.69%,199746 +2022-09-16,408.32000,408.32000,391.89000,402.07000,402.07000,-2.65%,631010 +2022-09-19,398.54000,404.83000,398.39000,402.79000,402.79000,0.18%,252931 +2022-09-20,399.23000,399.64000,384.23000,386.91000,386.91000,-3.94%,563592 +2022-09-21,389.25000,398.41000,383.20000,385.29000,385.29000,-0.42%,246030 +2022-09-22,380.01000,381.00000,364.45000,367.06000,367.06000,-4.73%,380144 +2022-09-23,359.68000,369.20000,356.70000,364.12000,364.12000,-0.80%,539990 +2022-09-26,363.81000,369.99000,354.02000,355.33000,355.33000,-2.41%,341381 +2022-09-27,362.50000,366.84000,353.27000,358.40000,358.40000,0.86%,228840 +2022-09-28,358.80000,373.40000,357.29000,370.53000,370.53000,3.38%,266199 +2022-09-29,363.33000,364.69000,355.29000,362.14000,362.14000,-2.26%,256161 +2022-09-30,363.77000,372.37000,359.47000,362.19000,362.19000,0.01%,317947 +2022-10-03,365.86000,368.51300,357.90500,363.58000,363.58000,0.38%,342443 +2022-10-04,373.91000,389.59000,372.88000,388.76000,388.76000,6.93%,361893 +2022-10-05,379.52000,385.92000,363.69000,371.17000,371.17000,-4.52%,558505 +2022-10-06,371.00000,376.99000,355.01000,356.31000,356.31000,-4.00%,466415 +2022-10-07,350.00000,351.00000,335.00000,340.00000,340.00000,-4.58%,636264 +2022-10-10,339.55000,339.55000,325.00000,325.42000,325.42000,-4.29%,356637 +2022-10-11,323.47000,327.85500,310.16000,320.05000,320.05000,-1.65%,399352 +2022-10-12,322.08000,322.08000,308.96000,314.87000,314.87000,-1.62%,447745 +2022-10-13,309.84000,334.82000,303.55000,330.17000,330.17000,4.86%,514149 +2022-10-14,335.12000,335.12000,323.02000,326.94000,326.94000,-0.98%,352318 +2022-10-17,335.37000,341.63000,332.91000,333.49000,333.49000,2.00%,339011 +2022-10-18,346.83000,347.91000,332.85000,339.97000,339.97000,1.94%,372092 +2022-10-19,335.37000,337.64000,326.21000,331.65000,331.65000,-2.45%,264581 +2022-10-20,335.14000,341.39000,328.40500,332.54000,332.54000,0.27%,232709 +2022-10-21,331.46000,336.15000,324.86000,331.39000,331.39000,-0.35%,502330 +2022-10-24,331.16000,334.30000,320.48000,332.07000,332.07000,0.21%,265487 +2022-10-25,335.08000,349.10000,334.02500,348.13000,348.13000,4.84%,327734 +2022-10-26,342.35000,351.32000,342.35000,345.51000,345.51000,-0.75%,245961 +2022-10-27,347.89000,349.52000,339.25000,344.83000,344.83000,-0.20%,290692 +2022-10-28,344.87000,350.64000,344.28000,349.19000,349.19000,1.26%,362259 +2022-10-31,346.82000,351.49000,343.06000,350.00000,350.00000,0.23%,519932 +2022-11-01,358.84000,359.32000,340.85000,342.24000,342.24000,-2.22%,495636 +2022-11-02,341.40000,343.10000,322.08000,326.92000,326.92000,-4.48%,504930 +2022-11-03,321.00000,322.97000,300.49000,301.01000,301.01000,-7.93%,930858 +2022-11-04,304.87000,316.20000,300.13000,312.52000,312.52000,3.82%,518641 +2022-11-07,315.00000,316.01000,298.67000,316.01000,316.01000,1.12%,637593 +2022-11-08,319.91000,324.72000,313.31500,319.72000,319.72000,1.17%,344787 +2022-11-09,313.42000,314.42000,306.53000,307.29000,307.29000,-3.89%,310819 +2022-11-10,327.88000,350.82000,326.01000,350.45000,350.45000,14.05%,523065 +2022-11-11,350.00000,364.70000,348.26000,360.23000,360.23000,2.79%,350729 +2022-11-14,355.62000,364.84000,351.00000,358.10000,358.10000,-0.59%,264289 +2022-11-15,372.00000,376.98000,348.04000,352.13000,352.13000,-1.67%,680684 +2022-11-16,347.23000,356.85000,345.36000,349.56000,349.56000,-0.73%,315519 +2022-11-17,341.79000,343.31300,334.81000,339.20000,339.20000,-2.96%,225118 +2022-11-18,345.00000,345.63000,335.55000,341.46000,341.46000,0.67%,261385 +2022-11-21,336.20000,340.71000,333.00000,335.35000,335.35000,-1.79%,261528 +2022-11-22,334.65000,341.87000,330.73000,341.29000,341.29000,1.77%,547717 +2022-11-23,341.84000,353.51200,341.45000,348.86000,348.86000,2.22%,223489 +2022-11-25,345.80000,352.71000,344.82000,349.15000,349.15000,0.08%,134548 +2022-11-28,348.94000,353.99000,348.29000,350.16000,350.16000,0.29%,404764 +2022-11-29,349.70000,354.53000,343.13000,343.94000,343.94000,-1.78%,485660 +2022-11-30,346.26000,374.20000,346.26000,368.58000,368.58000,7.16%,757493 +2022-12-01,368.36000,372.51000,356.24000,369.60000,369.60000,0.28%,397994 +2022-12-02,362.28000,372.65000,360.00000,369.84000,369.84000,0.06%,272073 +2022-12-05,363.80000,364.72000,343.32000,347.52000,347.52000,-6.04%,361870 +2022-12-06,347.50000,347.50000,335.76400,340.15000,340.15000,-2.12%,319676 +2022-12-07,339.34000,345.00000,333.99000,338.98000,338.98000,-0.34%,269960 +2022-12-08,337.66000,347.15000,336.02000,346.05000,346.05000,2.09%,206012 +2022-12-09,345.32000,348.08000,342.19000,343.88000,343.88000,-0.63%,210811 +2022-12-12,343.57000,349.48000,341.43000,345.90000,345.90000,0.59%,231907 +2022-12-13,365.98000,373.28000,360.00000,364.42000,364.42000,5.35%,452788 +2022-12-14,362.54000,366.69000,350.80000,354.83000,354.83000,-2.63%,334552 +2022-12-15,350.53000,351.72000,324.30000,336.11000,336.11000,-5.28%,619429 +2022-12-16,334.26000,335.98000,329.42000,333.30000,333.30000,-0.84%,688508 +2022-12-19,331.30000,332.39000,325.76000,328.57000,328.57000,-1.42%,231906 +2022-12-20,327.80000,334.19000,325.01000,331.72000,331.72000,0.96%,210661 +2022-12-21,333.39000,339.99000,333.19000,338.99000,338.99000,2.19%,232256 +2022-12-22,331.90000,332.65500,317.65000,323.24000,323.24000,-4.65%,239183 +2022-12-23,319.79000,325.11000,318.74500,323.66000,323.66000,0.13%,230794 +2022-12-27,319.47000,320.76000,315.37000,318.12000,318.12000,-1.71%,239394 +2022-12-28,315.98000,320.48000,313.86000,316.65000,316.65000,-0.46%,268534 +2022-12-29,321.46000,333.75000,321.11000,330.74000,330.74000,4.45%,267673 +2022-12-30,323.70000,329.05000,320.00000,327.74000,327.74000,-0.91%,218328 +2023-01-03,334.78000,337.52000,325.01000,331.42000,331.42000,1.12%,271084 +2023-01-04,336.81000,341.45000,331.20000,335.22000,335.22000,1.15%,258748 +2023-01-05,325.83000,327.95000,301.37000,313.48000,313.48000,-6.49%,729924 +2023-01-06,315.20000,320.00000,310.18000,316.67000,316.67000,1.02%,273516 +2023-01-09,322.81000,331.87000,320.37500,324.98000,324.98000,2.62%,337324 +2023-01-10,323.23000,327.51000,319.35000,326.88000,326.88000,0.58%,183624 +2023-01-11,331.49000,336.98000,331.17500,336.64000,336.64000,2.99%,197094 +2023-01-12,340.00000,341.35500,331.59000,340.99000,340.99000,1.29%,212265 +2023-01-13,336.21000,346.52000,336.21000,345.82000,345.82000,1.42%,205104 +2023-01-17,344.87000,358.66000,342.50000,357.63000,357.63000,3.42%,370812 +2023-01-18,363.44000,371.10000,352.40000,352.90000,352.90000,-1.32%,310359 +2023-01-19,347.40000,350.91000,335.80000,336.00000,336.00000,-4.79%,423288 +2023-01-20,338.55000,345.04000,338.55000,345.02000,345.02000,2.68%,565133 +2023-01-23,346.94000,349.99000,340.45000,348.70000,348.70000,1.07%,615872 +2023-01-24,347.92000,348.59500,331.26000,331.95000,331.95000,-4.80%,338956 +2023-01-25,323.21000,329.91000,316.42000,329.04000,329.04000,-0.88%,467260 +2023-01-26,338.32000,346.88000,335.00000,344.17000,344.17000,4.60%,267457 +2023-01-27,339.38000,345.24500,335.87000,341.43000,341.43000,-0.80%,337631 +2023-01-30,336.02000,339.35500,331.47000,334.89000,334.89000,-1.92%,190572 +2023-01-31,335.72000,338.29000,330.73000,332.65000,332.65000,-0.67%,353704 +2023-02-01,333.80000,353.90000,332.54000,352.77000,352.77000,6.05%,380025 +2023-02-02,362.18000,380.24000,360.28500,379.34000,379.34000,7.53%,629840 +2023-02-03,367.81000,385.96000,367.05000,375.85000,375.85000,-0.92%,878446 +2023-02-06,368.43000,373.98000,363.99500,367.86000,367.86000,-2.13%,279205 +2023-02-07,365.28000,375.32000,360.92000,372.40000,372.40000,1.23%,236507 +2023-02-08,369.24000,380.24500,368.78500,375.41000,375.41000,0.81%,338701 +2023-02-09,380.72000,380.72000,364.46000,365.46000,365.46000,-2.65%,286239 +2023-02-10,360.00000,361.31000,350.15000,356.49000,356.49000,-2.45%,321055 +2023-02-13,357.08000,362.67000,355.69900,358.50000,358.50000,0.56%,454846 +2023-02-14,352.31000,363.39000,345.94000,361.50000,361.50000,0.84%,351809 +2023-02-15,357.22000,368.68500,355.92000,366.53000,366.53000,1.39%,507924 +2023-02-16,349.10000,363.14500,338.00000,346.01000,346.01000,-5.60%,1319975 +2023-02-17,335.00000,341.81000,325.79000,338.21000,338.21000,-2.25%,770046 +2023-02-21,331.80000,335.76000,320.13000,323.17000,323.17000,-4.45%,581093 +2023-02-22,324.77000,327.65000,306.68500,311.08000,311.08000,-3.74%,842559 +2023-02-23,315.00000,317.06000,306.98500,311.74000,311.74000,0.21%,537195 +2023-02-24,304.15000,309.96000,301.84000,306.03000,306.03000,-1.83%,320664 +2023-02-27,308.56000,316.38000,307.54000,312.86000,312.86000,2.23%,279790 +2023-02-28,308.94000,315.18000,307.60500,307.65000,307.65000,-1.67%,326424 +2023-03-01,306.99000,309.35400,303.44000,305.59000,305.59000,-0.67%,266541 +2023-03-02,305.00000,307.11000,303.16000,304.25000,304.25000,-0.44%,417186 +2023-03-03,305.53000,309.68000,302.45000,305.99000,305.99000,0.57%,470965 +2023-03-06,307.87000,315.32000,306.26000,310.34000,310.34000,1.42%,313892 +2023-03-07,309.55000,311.53000,303.33000,305.33000,305.33000,-1.61%,294894 +2023-03-08,305.85000,307.67000,304.02500,306.64000,306.64000,0.43%,253188 +2023-03-09,302.54000,307.53000,296.03000,296.13000,296.13000,-3.43%,297449 +2023-03-10,293.68000,294.19000,281.63000,282.74000,282.74000,-4.52%,555400 +2023-03-13,280.00000,283.04000,274.55000,280.67000,280.67000,-0.73%,977105 +2023-03-14,287.49000,292.10500,281.14000,285.50000,285.50000,1.72%,643069 +2023-03-15,281.03000,281.21000,271.77600,276.27000,276.27000,-3.23%,679698 +2023-03-16,271.92000,281.34000,269.72500,279.93000,279.93000,1.32%,572137 +2023-03-17,280.11000,282.44000,274.58000,279.79000,279.79000,-0.05%,903525 +2023-03-20,279.12000,281.99000,273.21000,275.04000,275.04000,-1.70%,799422 +2023-03-21,278.88000,280.30000,273.96000,279.66000,279.66000,1.68%,658195 +2023-03-22,278.56000,282.98000,275.13000,275.13000,275.13000,-1.62%,508988 +2023-03-23,278.62000,288.65500,277.38000,284.45000,284.45000,3.39%,503676 +2023-03-24,283.46000,283.46000,273.32500,278.50000,278.50000,-2.09%,375540 +2023-03-27,280.73500,285.76000,279.29000,285.00000,285.00000,2.33%,471563 +2023-03-28,284.81000,285.64000,280.88500,283.00000,283.00000,-0.70%,274671 +2023-03-29,284.62000,287.22000,283.88000,285.76000,285.76000,0.98%,217097 +2023-03-30,290.97000,294.45000,289.00000,293.69000,293.69000,2.78%,451317 +2023-03-31,295.36000,300.00000,295.01000,299.00000,299.00000,1.81%,355077 +2023-04-03,294.93000,300.59000,294.19200,297.22000,297.22000,-0.60%,386482 +2023-04-04,298.91000,298.91000,288.45000,291.06000,291.06000,-2.07%,356985 +2023-04-05,288.23000,289.67000,281.35000,282.53000,282.53000,-2.93%,590877 +2023-04-06,281.26000,286.51000,278.76300,286.28000,286.28000,1.33%,363380 +2023-04-10,282.70000,291.06000,281.64000,290.93000,290.93000,1.62%,327313 +2023-04-11,290.50000,295.55000,289.27000,294.32000,294.32000,1.17%,319684 +2023-04-12,298.00000,300.49000,288.88000,289.99000,289.99000,-1.47%,425737 +2023-04-13,291.76000,304.33000,289.82000,300.01000,300.01000,3.46%,656941 +2023-04-14,296.23000,299.98000,291.89000,296.00000,296.00000,-1.34%,330715 +2023-04-17,294.41000,297.54000,292.34000,294.65000,294.65000,-0.46%,225994 +2023-04-18,297.89000,298.77000,294.11000,295.15000,295.15000,0.17%,215274 +2023-04-19,291.62000,293.19000,288.45000,288.84000,288.84000,-2.14%,396531 +2023-04-20,284.58000,287.20500,281.01000,282.33000,282.33000,-2.25%,448303 +2023-04-21,280.80000,283.29500,276.45000,280.73000,280.73000,-0.57%,425404 +2023-04-24,280.11000,281.91500,277.61000,280.79000,280.79000,0.02%,408001 +2023-04-25,278.25000,280.81000,273.21000,273.97000,273.97000,-2.43%,552764 +2023-04-26,276.70000,279.87000,273.92500,275.41000,275.41000,0.53%,261563 +2023-04-27,275.47000,282.42000,271.04000,279.25000,279.25000,1.39%,351003 +2023-04-28,279.25000,284.29000,277.50000,282.44000,282.44000,1.14%,483046 +2023-05-01,278.32000,280.00000,273.47000,279.01000,279.01000,-1.21%,474162 +2023-05-02,277.92000,279.37000,266.63000,270.67000,270.67000,-2.99%,593912 +2023-05-03,271.51000,279.66000,271.51000,273.13000,273.13000,0.91%,493539 +2023-05-04,273.82000,278.34000,269.06000,270.41000,270.41000,-1.00%,662016 +2023-05-05,252.59000,255.38000,239.41000,242.47000,242.47000,-10.33%,1496182 +2023-05-08,241.45000,245.44000,231.01000,231.82000,231.82000,-4.39%,1133746 +2023-05-09,230.00000,231.50000,223.65000,231.34000,231.34000,-0.21%,1110049 +2023-05-10,234.73000,235.74000,227.61000,232.20000,232.20000,0.37%,592354 +2023-05-11,231.08000,232.71000,229.20500,232.66000,232.66000,0.20%,626386 +2023-05-12,231.64000,233.08100,226.33000,229.70000,229.70000,-1.27%,861133 +2023-05-15,229.40000,238.36000,229.40000,236.70000,236.70000,3.05%,582037 +2023-05-16,235.56000,235.78500,228.84000,230.58000,230.58000,-2.59%,385553 +2023-05-17,231.42000,233.80000,229.25000,232.93000,232.93000,1.02%,554155 +2023-05-18,233.00000,238.35000,232.75000,238.12000,238.12000,2.23%,442942 +2023-05-19,239.74000,248.75500,239.09000,247.50000,247.50000,3.94%,974001 +2023-05-22,247.18000,264.73500,247.18000,263.67000,263.67000,6.53%,1028133 +2023-05-23,261.32000,267.31000,260.01000,264.84000,264.84000,0.44%,1004577 +2023-05-24,261.00000,263.14000,252.90000,253.07000,253.07000,-4.44%,646280 +2023-05-25,256.21000,257.93000,252.17000,256.47000,256.47000,1.34%,345883 +2023-05-26,258.04000,261.77000,256.36000,258.08000,258.08000,0.63%,529522 +2023-05-30,261.38000,262.16000,257.33000,257.95000,257.95000,-0.05%,691816 +2023-05-31,255.12000,258.80500,250.36100,256.62000,256.62000,-0.52%,694240 +2023-06-01,255.08000,259.42000,250.72500,257.94000,257.94000,0.51%,589989 +2023-06-02,261.21000,263.18000,254.59000,259.65000,259.65000,0.66%,505922 +2023-06-05,216.74000,216.74000,202.73000,203.25000,203.25000,-21.72%,2481000 +2023-06-06,197.99000,211.85000,197.99000,208.77000,208.77000,2.72%,1888157 +2023-06-07,209.63000,210.64700,204.57000,210.12000,210.12000,0.65%,1151956 +2023-06-08,209.23000,214.52000,208.59500,211.22000,211.22000,0.52%,845652 +2023-06-09,213.79000,214.35000,210.34000,211.33000,211.33000,0.05%,540558 +2023-06-12,210.89000,221.30000,210.89000,218.00000,218.00000,3.16%,1069401 +2023-06-13,221.10000,222.96000,215.80000,218.95000,218.95000,0.44%,1082763 +2023-06-14,221.05000,223.70000,218.57000,222.53000,222.53000,1.64%,940987 +2023-06-15,221.50000,230.06000,220.49000,227.84000,227.84000,2.39%,707399 +2023-06-16,230.33000,231.10000,218.43000,219.51000,219.51000,-3.66%,1465489 +2023-06-20,217.81000,220.66500,215.74800,219.15000,219.15000,-0.16%,1002912 +2023-06-21,217.22000,218.89000,214.67000,215.70000,215.70000,-1.57%,689304 +2023-06-22,214.37000,219.31000,210.72000,218.35000,218.35000,1.23%,673920 +2023-06-23,215.12000,216.57000,211.71000,214.00000,214.00000,-1.99%,708181 +2023-06-26,213.94000,220.71600,212.72000,220.35000,220.35000,2.97%,438760 +2023-06-27,222.60000,229.41000,219.58100,229.08000,229.08000,3.96%,527302 +2023-06-28,229.36000,229.98000,226.82000,227.85000,227.85000,-0.54%,625833 +2023-06-29,227.85000,229.63500,223.54000,224.69000,224.69000,-1.39%,444836 +2023-06-30,226.92000,228.23000,223.68000,224.75000,224.75000,0.03%,546748 +2023-07-03,224.97500,227.90000,224.54500,226.58000,226.58000,0.81%,188447 +2023-07-05,225.34000,234.30500,225.34000,232.79000,232.79000,2.74%,565984 +2023-07-06,228.00000,230.59000,226.36000,229.85000,229.85000,-1.26%,445197 +2023-07-07,229.30000,233.56000,228.40000,229.20000,229.20000,-0.28%,334917 +2023-07-10,228.18000,235.09000,227.70800,234.95000,234.95000,2.51%,357600 +2023-07-11,236.44000,236.44000,230.16000,232.30000,232.30000,-1.13%,437263 +2023-07-12,236.24000,238.79500,233.06000,233.40000,233.40000,0.47%,629871 +2023-07-13,235.22000,249.23000,235.17000,244.61000,244.61000,4.80%,748714 +2023-07-14,244.59000,245.86000,240.76000,241.94000,241.94000,-1.09%,333569 +2023-07-17,240.66000,244.43500,240.15000,242.89000,242.89000,0.39%,295327 +2023-07-18,244.20000,247.97000,241.51000,245.71000,245.71000,1.16%,459707 +2023-07-19,247.83000,255.18500,247.83000,249.81000,249.81000,1.67%,492963 +2023-07-20,245.40000,246.17000,237.55000,239.01000,239.01000,-4.32%,615206 +2023-07-21,242.46500,242.90700,235.34500,237.46000,237.46000,-0.65%,301194 +2023-07-24,238.06000,238.81000,234.01000,235.21000,235.21000,-0.95%,315264 +2023-07-25,236.30000,238.36000,234.12000,234.43000,234.43000,-0.33%,368201 +2023-07-26,231.66000,234.89000,231.37000,232.54000,232.54000,-0.81%,934604 +2023-07-27,236.00000,237.34000,225.68000,226.85000,226.85000,-2.45%,527425 +2023-07-28,230.31000,231.30000,226.36000,230.90000,230.90000,1.79%,362579 +2023-07-31,232.74000,236.93000,232.74000,236.81000,236.81000,2.56%,422965 +2023-08-01,234.61000,240.34000,233.55000,239.48000,239.48000,1.13%,387433 +2023-08-02,235.80000,237.70000,232.19000,236.90000,236.90000,-1.08%,712534 +2023-08-03,242.00000,254.90000,236.05000,245.02000,245.02000,3.43%,1109399 +2023-08-04,246.47000,251.49000,243.14000,246.97000,246.97000,0.80%,904756 +2023-08-07,246.68000,249.07000,245.05000,246.84000,246.84000,-0.05%,575579 +2023-08-08,241.79000,247.25500,236.24000,243.55000,243.55000,-1.33%,614095 +2023-08-09,242.25000,242.82000,239.02500,239.52000,239.52000,-1.65%,419236 +2023-08-10,240.65000,245.94000,239.76500,243.17000,243.17000,1.52%,329046 +2023-08-11,241.45000,242.64000,238.36000,238.74000,238.74000,-1.82%,269474 +2023-08-14,237.30000,243.26000,236.41000,243.00000,243.00000,1.78%,339864 +2023-08-15,241.74000,244.18500,240.78000,241.92000,241.92000,-0.44%,287463 +2023-08-16,241.77000,243.49400,239.24100,239.47000,239.47000,-1.01%,283890 +2023-08-17,240.36000,240.36000,233.21000,233.70000,233.70000,-2.41%,418050 +2023-08-18,231.00000,240.36500,230.29000,239.39000,239.39000,2.43%,395830 +2023-08-21,238.50000,242.20000,237.53000,240.44000,240.44000,0.44%,494471 +2023-08-22,243.65000,247.71000,242.51000,242.62000,242.62000,0.91%,341492 +2023-08-23,243.27000,250.43000,243.27000,248.83000,248.83000,2.56%,426153 +2023-08-24,248.58000,248.58000,241.01000,242.09000,242.09000,-2.71%,460558 +2023-08-25,244.13000,245.84000,241.18000,244.08000,244.08000,0.82%,213999 +2023-08-28,246.44000,247.90000,244.40000,245.37000,245.37000,0.53%,196238 +2023-08-29,245.66000,253.95000,244.50000,253.15000,253.15000,3.17%,302247 +2023-08-30,252.43000,258.09000,251.59000,255.37000,255.37000,0.88%,269241 +2023-08-31,256.00000,259.66000,255.50000,258.99000,258.99000,1.42%,533251 +2023-09-01,260.66000,262.75000,257.38000,258.55000,258.55000,-0.17%,306373 +2023-09-05,257.74000,264.22000,255.36000,259.92000,259.92000,0.53%,336474 +2023-09-06,258.32000,262.86000,258.32000,261.74000,261.74000,0.70%,573099 +2023-09-07,258.05000,264.72500,257.01000,263.20000,263.20000,0.56%,439618 +2023-09-08,264.21000,268.77500,263.31000,265.35000,265.35000,0.82%,681535 +2023-09-11,266.86000,270.75700,266.32000,266.42000,266.42000,0.40%,557499 +2023-09-12,264.90000,266.81500,262.27000,262.82000,262.82000,-1.35%,313952 +2023-09-13,261.71000,263.03000,257.45000,262.31000,262.31000,-0.19%,460342 +2023-09-14,264.50000,269.54000,260.39000,269.38000,269.38000,2.70%,516212 +2023-09-15,267.57000,269.79500,262.75000,263.66000,263.66000,-2.12%,808137 +2023-09-18,261.68000,264.23000,258.77000,259.37000,259.37000,-1.63%,352616 +2023-09-19,257.26000,267.06000,256.00000,263.11000,263.11000,1.44%,429539 +2023-09-20,264.75000,269.78000,264.75000,267.00000,267.00000,1.48%,438566 +2023-09-21,263.00000,266.45500,259.30500,260.29000,260.29000,-2.51%,465606 +2023-09-22,260.70000,262.07500,256.51000,261.00000,261.00000,0.27%,343767 +2023-09-25,258.66000,267.47000,258.66000,265.17000,265.17000,1.60%,278606 +2023-09-26,263.65000,264.20500,256.86000,256.86000,256.86000,-3.13%,287269 +2023-09-27,258.68000,260.46000,254.69000,256.80000,256.80000,-0.02%,325371 +2023-09-28,256.00000,260.04000,251.35000,259.85000,259.85000,1.19%,355683 +2023-09-29,263.59000,263.66000,255.43000,255.69000,255.69000,-1.60%,368198 +2023-10-02,255.22000,256.25000,250.33000,251.84000,251.84000,-1.51%,369860 +2023-10-03,248.95000,250.43000,240.00000,240.52000,240.52000,-4.49%,488715 +2023-10-04,240.78000,243.10000,237.88000,241.61000,241.61000,0.45%,391805 +2023-10-05,240.98000,241.84000,233.43000,238.01000,238.01000,-1.49%,398436 +2023-10-06,236.73000,246.85000,235.34000,244.15000,244.15000,2.58%,306363 +2023-10-09,241.54000,247.54000,240.89100,247.23000,247.23000,1.26%,268346 +2023-10-10,247.55000,250.82000,245.46500,245.62000,245.62000,-0.65%,246773 +2023-10-11,247.69000,250.95000,247.63000,248.92000,248.92000,1.34%,307740 +2023-10-12,248.69000,248.69000,237.02000,237.55000,237.55000,-4.57%,502282 +2023-10-13,236.17000,240.47400,232.80000,238.59000,238.59000,0.44%,331704 +2023-10-16,241.89000,245.89500,240.41000,245.20000,245.20000,2.77%,276109 +2023-10-17,243.03000,247.31000,241.64000,243.47000,243.47000,-0.71%,285685 +2023-10-18,241.05000,242.12000,234.70000,235.02000,235.02000,-3.47%,280658 +2023-10-19,236.76000,237.50000,230.21000,230.73000,230.73000,-1.83%,287890 +2023-10-20,229.82000,231.43000,223.25000,223.33000,223.33000,-3.21%,346214 +2023-10-23,222.68000,226.86000,221.36000,222.33000,222.33000,-0.45%,290959 +2023-10-24,224.31000,227.58000,220.91000,223.00000,223.00000,0.30%,176822 +2023-10-25,220.35000,220.38000,214.05000,214.54000,214.54000,-3.79%,337105 +2023-10-26,217.63000,217.91300,211.10000,213.47000,213.47000,-0.50%,344483 +2023-10-27,214.22000,215.62000,209.21000,210.44000,210.44000,-1.42%,432742 +2023-10-30,213.47000,215.18000,209.15000,212.74000,212.74000,1.09%,497592 +2023-10-31,211.00000,220.64000,210.01000,217.57000,217.57000,2.27%,536411 +2023-11-01,216.45000,217.28500,212.43000,216.65000,216.65000,-0.42%,759191 +2023-11-02,236.00000,239.93000,228.12000,232.31000,232.31000,7.23%,1096459 +2023-11-03,237.26000,245.50500,236.11000,240.70000,240.70000,3.61%,700861 +2023-11-06,240.35000,245.04000,237.43000,244.90000,244.90000,1.74%,413846 +2023-11-07,244.09000,247.92000,243.92000,244.65000,244.65000,-0.10%,300021 +2023-11-08,245.08000,247.74000,244.07500,246.94000,246.94000,0.94%,276956 +2023-11-09,248.00000,248.25700,234.54500,237.02000,237.02000,-4.02%,532893 +2023-11-10,238.61000,238.61000,231.91000,235.36000,235.36000,-0.70%,354702 +2023-11-13,233.33000,236.65500,232.83000,234.69000,234.69000,-0.28%,337526 +2023-11-14,241.46000,251.51000,240.86000,247.62000,247.62000,5.51%,448691 +2023-11-15,249.17000,253.89000,248.73000,253.31000,253.31000,2.30%,416309 +2023-11-16,252.00000,257.01000,251.68000,255.95000,255.95000,1.04%,533766 +2023-11-17,258.56000,261.59000,256.94000,258.24000,258.24000,0.89%,619412 +2023-11-20,258.70000,261.49000,256.12000,260.31000,260.31000,0.80%,579328 +2023-11-21,258.62000,261.70000,257.80000,258.00000,258.00000,-0.89%,351224 +2023-11-22,261.10000,261.66000,253.97000,255.00000,255.00000,-1.16%,979600 +2023-11-24,252.79000,255.81000,251.43100,255.47000,255.47000,0.18%,343815 +2023-11-27,255.48000,257.60000,254.50000,255.41000,255.41000,-0.02%,398452 +2023-11-28,254.32000,257.31000,253.38500,257.29000,257.29000,0.74%,375091 +2023-11-29,260.21000,263.54000,260.21000,261.98000,261.98000,1.82%,292383 +2023-11-30,263.07000,263.07000,257.66000,258.19000,258.19000,-1.45%,459136 +2023-12-01,258.17000,260.90000,252.03000,258.89000,258.89000,0.27%,792588 +2023-12-04,254.59000,261.52000,254.51000,261.46000,261.46000,0.99%,476040 +2023-12-05,259.78000,260.17000,255.23000,255.33000,255.33000,-2.34%,396890 +2023-12-06,257.59000,262.41000,256.86000,258.83000,258.83000,1.37%,286191 +2023-12-07,258.83000,264.66000,256.50000,264.36000,264.36000,2.14%,457263 +2023-12-08,263.79000,269.74000,262.84000,268.50000,268.50000,1.57%,387760 +2023-12-11,266.53000,278.51500,266.53000,275.12000,275.12000,2.47%,522035 +2023-12-12,275.20000,277.46900,272.61000,276.14000,276.14000,0.37%,317159 +2023-12-13,277.05000,281.66000,271.42500,279.55000,279.55000,1.23%,471013 +2023-12-14,283.29000,292.82000,282.81000,291.46000,291.46000,4.26%,738194 +2023-12-15,290.75000,297.54000,288.44000,293.07000,293.07000,0.55%,870681 +2023-12-18,293.79000,301.28500,292.82000,300.35000,300.35000,2.48%,898876 +2023-12-19,300.85000,302.20000,295.19000,295.40000,295.40000,-1.65%,455279 +2023-12-20,294.91000,299.96000,290.26000,290.60000,290.60000,-1.62%,289246 +2023-12-21,294.66000,294.66000,288.79000,294.30000,294.30000,1.27%,222759 +2023-12-22,295.30000,298.49000,294.23000,296.69000,296.69000,0.81%,309106 +2023-12-26,296.77000,302.14000,296.56700,301.06000,301.06000,1.47%,182168 +2023-12-27,302.08000,302.19000,298.34000,300.51000,300.51000,-0.18%,198916 +2023-12-28,300.52000,302.85000,298.79000,298.79000,298.79000,-0.57%,226869 +2023-12-29,298.62000,301.59000,297.23000,297.34000,297.34000,-0.49%,228714 +2024-01-02,293.49000,297.11000,289.83000,291.22000,291.22000,-2.06%,430714 +2024-01-03,286.30000,287.25000,280.60000,282.66000,282.66000,-2.94%,535279 +2024-01-04,288.83000,296.98000,288.83000,290.23000,290.23000,2.68%,541098 +2024-01-05,288.94000,297.70000,285.93000,288.85000,288.85000,-0.48%,407253 +2024-01-08,295.75000,298.16500,294.68500,297.44000,297.44000,2.97%,441841 +2024-01-09,294.51000,299.44000,292.93000,298.75000,298.75000,0.44%,365626 +2024-01-10,297.20000,301.86500,296.20500,299.64000,299.64000,0.30%,321128 +2024-01-11,298.92000,300.82000,295.00000,299.70000,299.70000,0.02%,297027 +2024-01-12,301.25000,309.38000,301.00000,307.73000,307.73000,2.68%,496207 +2024-01-16,304.18000,304.79200,296.36000,300.17000,300.17000,-2.46%,449617 +2024-01-17,295.37000,297.00000,291.18000,294.40000,294.40000,-1.92%,380284 +2024-01-18,296.11000,300.00000,295.30000,299.52000,299.52000,1.74%,370081 +2024-01-19,300.04000,301.99000,295.97500,300.02000,300.02000,0.17%,511816 +2024-01-22,303.50000,305.83000,295.29000,298.83000,298.83000,-0.40%,573825 +2024-01-23,300.80000,300.80000,297.82000,298.11000,298.11000,-0.24%,537017 +2024-01-24,292.67000,293.03000,284.84000,288.33000,288.33000,-3.28%,916077 +2024-01-25,291.37000,292.24000,283.63000,285.13000,285.13000,-1.11%,635386 +2024-01-26,286.08000,288.58000,284.70000,288.36000,288.36000,1.13%,320728 +2024-01-29,288.51000,290.56000,287.26000,290.28000,290.28000,0.67%,364751 +2024-01-30,289.38000,292.54000,282.78000,282.89000,282.89000,-2.55%,392908 +2024-01-31,282.01000,283.07000,276.20000,278.11000,278.11000,-1.69%,531895 +2024-02-01,278.57000,285.81000,275.64000,285.58000,285.58000,2.69%,473382 +2024-02-02,284.16000,293.10500,281.03000,290.32000,290.32000,1.66%,473713 +2024-02-05,288.61000,290.10800,286.12000,288.99000,288.99000,-0.46%,311925 +2024-02-06,290.29000,291.57000,284.99500,289.15000,289.15000,0.06%,318817 +2024-02-07,289.14000,289.58000,284.40000,285.69000,285.69000,-1.20%,424111 +2024-02-08,286.09000,288.08000,284.01500,287.17000,287.17000,0.52%,627962 +2024-02-09,287.81000,291.35000,286.07000,286.27000,286.27000,-0.31%,640887 +2024-02-12,287.23000,292.19500,285.93000,290.76000,290.76000,1.57%,812852 +2024-02-13,281.73000,281.88000,269.94000,272.67000,272.67000,-6.22%,525559 +2024-02-14,276.70000,280.92000,274.01000,278.14000,278.14000,2.01%,1322686 +2024-02-15,292.00000,308.07000,288.55000,301.20000,301.20000,8.29%,1405986 +2024-02-16,300.00000,313.21500,298.68500,311.98000,311.98000,3.58%,1113438 +2024-02-20,308.53000,309.63000,296.48000,297.81000,297.81000,-4.54%,659430 +2024-02-21,295.53000,298.89000,295.53000,298.83000,298.83000,0.34%,406539 +2024-02-22,302.76000,306.86000,302.76000,304.53000,304.53000,1.91%,330483 +2024-02-23,305.00000,305.58000,301.37000,301.80000,301.80000,-0.90%,274869 +2024-02-26,300.00000,302.84000,300.00000,302.41000,302.41000,0.20%,337876 +2024-02-27,302.47000,307.69500,302.00000,307.04000,307.04000,1.53%,417728 +2024-02-28,304.80000,306.92000,303.79500,305.51000,305.51000,-0.50%,299640 +2024-02-29,307.14000,307.44000,299.95000,304.40000,304.40000,-0.36%,482451 +2024-03-01,301.99000,307.80900,299.15000,306.83000,306.83000,0.80%,359548 +2024-03-04,307.11000,314.83000,307.11000,307.92000,307.92000,0.36%,421712 +2024-03-05,304.90000,309.99000,303.29000,306.50000,306.50000,-0.46%,783199 +2024-03-06,308.49000,311.68000,306.90000,310.01000,310.01000,1.15%,634290 +2024-03-07,312.00000,316.21000,310.02000,314.63000,314.63000,1.49%,556917 +2024-03-08,315.00000,317.50000,309.22000,309.40000,309.40000,-1.66%,306598 +2024-03-11,307.42000,309.44000,303.83000,305.08000,305.08000,-1.40%,349513 +2024-03-12,306.50000,309.48000,304.19500,309.01000,309.01000,1.29%,378714 +2024-03-13,308.00000,308.99000,302.11000,302.99000,302.99000,-1.95%,332117 +2024-03-14,303.81000,303.81000,298.56000,302.24000,302.24000,-0.25%,385791 +2024-03-15,298.53000,302.19000,297.83000,298.89000,298.89000,-1.11%,618184 +2024-03-18,299.18000,301.59600,291.91500,292.70000,292.70000,-2.07%,349255 +2024-03-19,293.67000,296.20000,291.63000,295.60000,295.60000,0.99%,275345 +2024-03-20,295.21000,295.59000,288.01000,292.55000,292.55000,-1.03%,462832 +2024-03-21,286.95000,288.13000,282.16500,283.71000,283.71000,-3.02%,1101012 +2024-03-22,281.27000,283.47000,266.36000,270.82000,270.82000,-4.54%,1096117 +2024-03-25,270.06000,270.72000,266.29000,267.34000,267.34000,-1.28%,659127 +2024-03-26,268.53000,272.11500,266.75000,268.40000,268.40000,0.40%,534621 +2024-03-27,271.44000,276.53000,270.95000,276.37000,276.37000,2.97%,577238 +2024-03-28,276.49000,281.62000,273.81000,276.16000,276.16000,-0.08%,405228 +2024-04-01,275.56000,277.03500,270.82000,272.05000,272.05000,-1.49%,291892 +2024-04-02,269.09000,271.67000,265.59500,271.43000,271.43000,-0.23%,451608 +2024-04-03,270.81000,271.49000,266.80000,266.80000,266.80000,-1.71%,340928 +2024-04-04,269.22000,271.90000,265.67000,265.86000,265.86000,-0.35%,254947 +2024-04-05,264.05000,267.82500,263.60000,264.36000,264.36000,-0.56%,289110 +2024-04-08,265.91000,273.05000,265.41500,270.00000,270.00000,2.13%,299956 +2024-04-09,271.34000,275.49000,270.84000,274.17000,274.17000,1.54%,263830 +2024-04-10,267.64000,271.60500,265.21500,266.79000,266.79000,-2.69%,379317 +2024-04-11,269.55000,269.55000,264.54000,266.51000,266.51000,-0.10%,215082 +2024-04-12,263.17000,265.25000,257.49300,259.16000,259.16000,-2.76%,255787 +2024-04-15,261.11000,261.68000,253.14000,254.81000,254.81000,-1.68%,262881 +2024-04-16,253.31000,256.62000,250.83000,250.90000,250.90000,-1.53%,299027 +2024-04-17,251.70000,253.34000,248.90000,249.00000,249.00000,-0.76%,217562 +2024-04-18,247.35000,251.06000,244.70000,247.22000,247.22000,-0.71%,599321 +2024-04-19,249.26000,249.42500,244.76000,245.96000,245.96000,-0.51%,346164 +2024-04-22,248.09000,250.41000,244.17500,246.95000,246.95000,0.40%,448549 +2024-04-23,248.45000,249.81000,247.26000,247.80000,247.80000,0.34%,835460 +2024-04-24,248.81000,248.81000,242.31500,245.00000,245.00000,-1.13%,805495 +2024-04-25,242.50000,242.54500,236.36000,237.13000,237.13000,-3.21%,1490531 +2024-04-26,239.50000,239.99000,235.35200,237.75000,237.75000,0.26%,553465 +2024-04-29,239.12000,241.06000,237.50000,239.21000,239.21000,0.61%,297836 +2024-04-30,236.25000,238.87000,234.82000,235.26000,235.26000,-1.65%,438418 +2024-05-01,235.85000,240.93000,232.52000,234.98000,234.98000,-0.12%,336536 +2024-05-02,236.14000,243.50500,233.56000,238.18000,238.18000,1.36%,397965 +2024-05-03,242.72000,245.60500,240.40000,242.12000,242.12000,1.65%,347078 +2024-05-06,243.33000,247.78500,242.27000,246.39000,246.39000,1.76%,414629 +2024-05-07,247.65000,250.97000,245.46000,249.54000,249.54000,1.28%,421157 +2024-05-08,247.74000,250.72000,246.36000,249.20000,249.20000,-0.14%,817084 +2024-05-09,192.16000,197.15000,180.28300,181.93000,181.93000,-26.99%,4993026 +2024-05-10,182.98000,188.87000,180.83000,183.40000,183.40000,0.81%,1891365 +2024-05-13,185.00000,191.44000,184.27000,190.72000,190.72000,3.99%,1903095 +2024-05-14,193.15000,194.03000,186.52000,187.05000,187.05000,-1.92%,1241743 +2024-05-15,189.32000,191.23000,186.35000,190.48000,190.48000,1.83%,970843 +2024-05-16,190.00000,190.91000,188.24000,189.14000,189.14000,-0.70%,964203 +2024-05-17,187.77000,188.30500,183.68000,187.80000,187.80000,-0.71%,808983 +2024-05-20,188.39000,191.51000,186.15400,191.50000,191.50000,1.97%,639912 +2024-05-21,190.13000,191.31000,188.33000,191.26000,191.26000,-0.13%,752696 +2024-05-22,191.21000,192.01000,189.04000,189.37000,189.37000,-0.99%,705764 +2024-05-23,189.99000,190.41500,185.39000,186.90000,186.90000,-1.30%,891884 +2024-05-24,186.69000,186.91500,179.44000,180.11000,180.11000,-3.63%,1097553 +2024-05-28,180.00000,180.55000,176.12500,177.27000,177.27000,-1.58%,834817 +2024-05-29,175.01000,179.78000,174.22000,178.43000,178.43000,0.65%,808215 +2024-05-30,178.49000,179.91000,174.58000,176.05000,176.05000,-1.33%,824586 +2024-05-31,176.91000,178.41000,175.85000,177.93000,177.93000,1.07%,869427 +2024-06-03,179.18000,179.18000,175.55000,176.19000,176.19000,-0.98%,522512 +2024-06-04,174.40000,177.92000,173.77000,174.51000,174.51000,-0.95%,470086 +2024-06-05,175.33000,175.68000,172.95000,174.51000,174.51000,,451611 +2024-06-06,174.00000,177.39000,173.51000,175.21000,175.21000,0.40%,404180 +2024-06-07,175.00000,179.00000,174.31000,176.98000,176.98000,1.01%,875029 +2024-06-10,176.34000,177.91000,175.47000,176.98000,176.98000,,612901 +2024-06-11,177.39000,178.26000,174.31000,177.84000,177.84000,0.49%,657093 +2024-06-12,179.52000,181.80000,179.10000,180.05000,180.05000,1.24%,518687 +2024-06-13,180.99000,181.62000,177.92000,177.96000,177.96000,-1.16%,689759 +2024-06-14,177.79000,179.07000,175.00000,177.58000,177.58000,-0.21%,674327 +2024-06-17,177.20000,177.23000,174.25000,174.36000,174.36000,-1.81%,531649 +2024-06-18,174.36000,174.53000,169.43000,170.25000,170.25000,-2.36%,753786 +2024-06-20,172.81000,182.35000,171.35500,181.80000,181.80000,6.78%,1347911 +2024-06-21,182.51000,185.05000,178.31000,184.78000,184.78000,1.64%,2698780 +2024-06-24,183.17000,188.56000,182.47000,183.09000,183.09000,-0.91%,970424 +2024-06-25,182.76000,183.47000,181.07000,181.91000,181.91000,-0.64%,565524 +2024-06-26,180.68000,183.30000,180.68000,182.59000,182.59000,0.37%,656691 +2024-06-27,182.50000,185.69000,181.78500,185.11000,185.11000,1.38%,768131 +2024-06-28,186.15000,188.26000,184.91000,188.11000,188.11000,1.62%,2087825 +2024-07-01,186.42000,188.30000,184.88000,185.58000,185.58000,-1.34%,353973 +2024-07-02,186.64000,188.86000,182.64000,183.28000,183.28000,-1.24%,449168 +2024-07-03,184.90500,185.72000,182.24000,185.53000,185.53000,1.23%,350848 +2024-07-05,183.76600,185.69000,183.00000,184.14000,184.14000,-0.75%,563015 +2024-07-08,184.96000,186.45000,183.50000,186.13000,186.13000,1.08%,330263 +2024-07-09,185.37000,185.78000,182.47000,182.59000,182.59000,-1.90%,404285 +2024-07-10,183.76000,183.76000,179.55000,181.69000,181.69000,-0.49%,452434 +2024-07-11,184.07500,191.51500,183.55000,189.17000,189.17000,4.12%,665432 +2024-07-12,190.03500,193.94000,189.17000,193.50000,193.50000,2.29%,544331 +2024-07-15,194.02000,200.04000,192.84000,199.72000,199.72000,3.21%,857229 +2024-07-16,207.72000,211.44000,205.60000,209.35000,209.35000,4.82%,803229 +2024-07-17,208.51000,212.15000,206.20500,211.31000,211.31000,0.94%,689735 +2024-07-18,211.41000,223.02500,211.09800,217.47000,217.47000,2.92%,1182095 +2024-07-19,216.07000,216.93000,206.73000,208.90000,208.90000,-3.94%,704126 +2024-07-22,209.66500,212.27000,205.65500,212.10000,212.10000,1.53%,517828 +2024-07-23,210.55000,211.62000,206.89500,207.33000,207.33000,-2.25%,400101 +2024-07-24,206.85000,209.00000,204.08000,205.04000,205.04000,-1.10%,299484 +2024-07-25,204.64000,212.17000,204.05000,207.14000,207.14000,1.02%,359154 +2024-07-26,209.32000,211.55000,207.67000,211.05000,211.05000,1.89%,318277 +2024-07-29,210.33000,211.80000,207.87000,210.04000,210.04000,-0.48%,259067 +2024-07-30,211.31000,215.67000,210.20000,213.71000,213.71000,1.75%,449748 +2024-07-31,214.21000,219.04500,212.74000,215.13000,215.13000,0.66%,459381 +2024-08-01,216.74000,221.15000,211.23000,214.94000,214.94000,-0.09%,524431 +2024-08-02,212.91000,212.91000,204.48400,208.99000,208.99000,-2.77%,452728 +2024-08-05,195.80000,203.71000,195.80000,202.25000,202.25000,-3.23%,424753 +2024-08-06,202.70000,208.53600,202.70000,206.66000,206.66000,2.18%,403435 +2024-08-07,209.67000,213.86500,208.16000,208.17000,208.17000,0.73%,766047 +2024-08-08,193.05000,193.57500,183.48000,191.16000,191.16000,-8.17%,2003310 +2024-08-09,193.94000,196.81000,190.83500,193.21000,193.21000,1.07%,801406 +2024-08-12,194.83500,194.83500,187.25500,189.01000,189.01000,-2.17%,723147 +2024-08-13,188.99000,199.52000,188.58000,196.85000,196.85000,4.15%,641806 +2024-08-14,197.68000,200.67000,197.57000,199.96000,199.96000,1.58%,568041 +2024-08-15,202.43000,205.21000,200.00000,200.00000,200.00000,0.02%,496373 +2024-08-16,202.43000,204.52000,199.46000,201.35000,201.35000,0.67%,372895 +2024-08-19,202.16000,204.36000,200.65000,202.29000,202.29000,0.47%,207206 +2024-08-20,202.00000,204.54000,199.72000,199.73000,199.73000,-1.27%,325881 +2024-08-21,200.60000,201.60000,199.50000,200.85000,200.85000,0.56%,235339 +2024-08-22,200.88000,202.25000,196.53000,196.57000,196.57000,-2.13%,308738 +2024-08-23,197.00000,199.68000,197.00000,199.12000,199.12000,1.30%,261398 +2024-08-26,200.01000,201.93000,195.86000,196.13000,196.13000,-1.50%,274385 +2024-08-27,195.69000,202.50000,195.32000,200.25000,200.25000,2.10%,318916 +2024-08-28,199.87000,204.70000,198.06000,198.57000,198.57000,-0.84%,414670 +2024-08-29,200.42000,204.94000,200.09000,201.24000,201.24000,1.34%,262981 +2024-08-30,201.72000,202.62500,197.52500,200.76000,200.76000,-0.24%,455686 +2024-09-03,199.40000,202.00000,194.92000,195.34000,195.34000,-2.70%,347859 +2024-09-04,195.43000,202.82000,194.67000,200.50000,200.50000,2.64%,1195520 +2024-09-05,202.00000,207.27000,200.17000,204.00000,204.00000,1.75%,629896 +2024-09-06,205.49000,207.50000,201.96000,204.82000,204.82000,0.40%,507137 +2024-09-09,205.51000,208.80000,205.00000,206.12000,206.12000,0.63%,1029731 +2024-09-10,206.69000,209.38400,204.05000,206.50000,206.50000,0.18%,1147259 +2024-09-11,205.25000,205.37000,200.53000,203.60000,203.60000,-1.40%,880271 +2024-09-12,204.98000,205.41500,201.76000,202.30000,202.30000,-0.64%,830348 +2024-09-13,203.24000,204.52000,201.49000,201.88000,201.88000,-0.21%,484376 +2024-09-16,202.40000,206.15000,202.15000,205.46000,205.46000,1.77%,564309 +2024-09-17,206.39000,206.90500,197.95000,200.40000,200.40000,-2.46%,505009 +2024-09-18,199.57000,200.93000,196.20000,198.00000,198.00000,-1.20%,569901 +2024-09-19,200.91000,200.91000,196.74000,198.06000,198.06000,0.03%,561082 +2024-09-20,193.78000,197.83500,192.98000,197.00000,197.00000,-0.54%,2473220 +2024-09-23,197.76000,198.89000,194.93000,198.63000,198.63000,0.83%,499858 +2024-09-24,199.17000,201.46000,197.97000,200.22000,200.22000,0.80%,620083 +2024-09-25,200.00000,201.22000,195.21000,196.18000,196.18000,-2.02%,613684 +2024-09-26,199.82000,204.92600,197.50000,200.58000,200.58000,2.24%,819020 +2024-09-27,201.84000,202.53000,198.44000,199.46000,199.46000,-0.56%,300932 +2024-09-30,198.32000,200.54000,196.70500,199.03000,199.03000,-0.22%,337919 +2024-10-01,199.19000,199.40000,194.75000,196.38000,196.38000,-1.33%,432387 +2024-10-02,195.00000,196.86000,194.27000,196.00000,196.00000,-0.19%,305824 +2024-10-03,195.54000,195.88500,192.60500,195.72000,195.72000,-0.14%,350506 +2024-10-04,198.40000,200.20000,195.83000,198.35000,198.35000,1.34%,570016 +2024-10-07,197.41000,197.59500,191.93000,192.99000,192.99000,-2.70%,371014 +2024-10-08,193.10000,195.86000,191.58000,195.18000,195.18000,1.13%,437574 +2024-10-09,195.52000,195.57000,193.00000,194.15000,194.15000,-0.53%,421168 +2024-10-10,191.99000,194.14000,191.51700,192.77000,192.77000,-0.71%,344061 +2024-10-11,193.10000,196.02000,193.10000,195.03000,195.03000,1.17%,703282 +2024-10-14,195.85000,199.21000,194.65000,198.00000,198.00000,1.52%,684460 +2024-10-15,197.06000,201.17000,196.99000,198.49000,198.49000,0.25%,563938 +2024-10-16,198.60000,204.55000,198.48000,199.45000,199.45000,0.48%,1031576 +2024-10-17,199.54000,200.66000,196.96000,198.45000,198.45000,-0.50%,309779 +2024-10-18,199.70000,202.47000,199.21000,201.58000,201.58000,1.58%,463014 +2024-10-21,200.63000,202.12000,199.57000,199.98000,199.98000,-0.79%,259487 +2024-10-22,199.45000,200.01200,196.70000,197.95000,197.95000,-1.02%,247855 +2024-10-23,197.47000,198.93000,192.21000,193.16000,193.16000,-2.42%,277118 +2024-10-24,194.37000,194.67000,190.67000,190.98000,190.98000,-1.13%,263356 +2024-10-25,191.50000,194.85000,190.59000,191.52000,191.52000,0.28%,376017 +2024-10-28,193.55000,195.01000,190.87000,191.29000,191.29000,-0.12%,259789 +2024-10-29,191.12000,195.76000,191.12000,193.88000,193.88000,1.35%,1030492 +2024-10-30,192.33000,195.07000,188.97000,189.11000,189.11000,-2.46%,340845 +2024-10-31,189.00000,191.98000,188.10000,188.65000,188.65000,-0.24%,844511 +2024-11-01,188.40000,191.35000,187.67000,189.22000,189.22000,0.30%,568931 +2024-11-04,189.02000,191.31000,187.64000,189.30000,189.30000,0.04%,493285 +2024-11-05,189.16000,192.22000,188.05000,192.22000,192.22000,1.54%,642685 +2024-11-06,202.22000,203.30000,197.93000,202.69000,202.69000,5.45%,1392776 +2024-11-07,230.61000,240.00000,223.02000,232.92000,232.92000,14.91%,1411331 +2024-11-08,234.73000,236.94000,230.19000,233.45000,233.45000,0.23%,794168 +2024-11-11,237.28000,247.29000,237.28000,243.25000,243.25000,4.20%,880528 +2024-11-12,244.21000,248.04000,243.16000,245.75000,245.75000,1.03%,672782 +2024-11-13,245.80000,249.50000,243.71700,248.70000,248.70000,1.20%,667017 +2024-11-14,248.50000,249.27000,242.75000,244.86000,244.86000,-1.54%,684815 +2024-11-15,242.86000,243.27000,233.16000,235.29000,235.29000,-3.91%,851851 +2024-11-18,234.31000,235.53000,230.82300,233.40000,233.40000,-0.80%,558472 +2024-11-19,230.03000,230.44500,226.56000,227.60000,227.60000,-2.49%,501199 +2024-11-20,228.48000,235.26000,226.28000,234.50000,234.50000,3.03%,526420 +2024-11-21,235.42000,245.71500,234.95000,245.22000,245.22000,4.57%,742828 +2024-11-22,244.37000,247.12000,242.94000,245.27000,245.27000,0.02%,422933 +2024-11-25,249.10000,250.67000,246.73000,249.16000,249.16000,1.59%,730071 +2024-11-26,248.16000,248.85000,242.84000,248.67000,248.67000,-0.20%,582965 +2024-11-27,248.26000,248.44500,242.80000,245.79000,245.79000,-1.16%,433950 +2024-11-29,246.04000,246.67000,243.91000,243.92000,243.92000,-0.76%,275089 +2024-12-02,244.57000,246.02000,242.42000,243.79000,243.79000,-0.05%,695603 +2024-12-03,245.00000,245.00500,239.69000,240.51000,240.51000,-1.35%,602392 +2024-12-04,242.06000,243.37000,239.59000,241.91000,241.91000,0.58%,933633 +2024-12-05,243.00000,244.23000,239.00000,240.37000,240.37000,-0.64%,1118446 +2024-12-06,248.74000,252.40000,243.57000,245.45000,245.45000,2.11%,1982660 +2024-12-09,245.84000,251.60000,242.19000,247.20000,247.20000,0.71%,1490924 +2024-12-10,248.08000,251.52000,245.37000,250.09000,250.09000,1.17%,873973 +2024-12-11,252.60000,257.00000,250.46000,253.00000,253.00000,1.16%,878806 +2024-12-12,250.52000,251.25000,247.01000,250.07000,250.07000,-1.16%,691178 +2024-12-13,249.51000,251.10000,244.36000,244.64000,244.64000,-2.17%,767518 +2024-12-16,244.47000,245.84000,242.81000,243.37000,243.37000,-0.52%,545188 +2024-12-17,246.30000,249.94000,246.22500,247.92000,247.92000,1.87%,489332 +2024-12-18,248.73000,249.80100,239.00000,239.11000,239.11000,-3.55%,702273 +2024-12-19,244.02000,253.08000,243.30000,246.80000,246.80000,3.22%,640859 +2024-12-20,242.77000,250.58000,242.53000,248.26000,248.26000,0.59%,1260465 +2024-12-23,246.87000,247.45000,243.19500,243.80000,243.80000,-1.80%,277808 +2024-12-24,243.09000,243.84000,241.69000,242.47000,242.47000,-0.55%,240649 +2024-12-26,241.05000,243.67000,240.03000,241.18000,241.18000,-0.53%,298319 +2024-12-27,239.95000,243.07000,236.90000,238.47000,238.47000,-1.12%,319532 +2024-12-30,236.09000,236.09000,231.58000,234.68000,234.68000,-1.59%,324308 +2024-12-31,235.27000,235.92000,231.93000,233.82000,233.82000,-0.37%,298197 +2025-01-02,236.14000,236.14000,228.65500,229.16000,229.16000,-1.99%,414646 +2025-01-03,230.41000,231.97000,227.73000,230.72000,230.72000,0.68%,374649 +2025-01-06,231.00000,234.71500,230.46000,230.99000,230.99000,0.12%,510658 +2025-01-07,231.69000,235.19500,227.93000,228.45000,228.45000,-1.10%,367554 +2025-01-08,229.30000,229.74500,224.28300,228.51000,228.51000,0.03%,398288 +2025-01-10,226.24000,228.88000,224.60000,225.62000,225.62000,-1.26%,615260 +2025-01-13,223.83000,226.47000,222.50000,225.82000,225.82000,0.09%,489965 +2025-01-14,226.66000,228.04500,224.65000,226.80000,226.80000,0.43%,366530 +2025-01-15,231.28000,232.87000,226.20000,228.74000,228.74000,0.86%,344127 +2025-01-16,227.85000,230.26000,226.71000,229.09000,229.09000,0.15%,302910 +2025-01-17,231.98000,232.02000,227.99000,229.08000,229.08000,,380346 +2025-01-21,232.75000,238.77000,228.88000,237.36000,237.36000,3.61%,611978 +2025-01-22,238.05000,238.05000,229.15000,235.42000,235.42000,-0.82%,967346 +2025-01-23,236.00000,245.65000,235.75000,245.30000,245.30000,4.20%,714434 +2025-01-24,244.66000,252.73000,244.66000,252.43000,252.43000,2.91%,727289 +2025-01-27,250.64000,257.23100,250.54500,252.06000,252.06000,-0.15%,854646 +2025-01-28,249.55000,256.15000,248.25100,255.14000,255.14000,1.22%,540971 +2025-01-29,254.88000,255.05000,249.01000,251.85000,251.85000,-1.29%,356939 +2025-01-30,254.00000,256.70000,249.68000,250.63000,250.63000,-0.48%,420198 +2025-01-31,251.69000,254.44000,250.50000,253.96000,253.96000,1.33%,582772 +2025-02-03,249.61000,257.13000,247.46000,256.58000,256.58000,1.03%,573149 +2025-02-04,254.67000,258.81000,253.16000,255.01000,255.01000,-0.61%,357776 +2025-02-05,256.29000,258.61000,252.51500,257.31000,257.31000,0.90%,399614 +2025-02-06,258.50000,265.39000,256.96000,264.26000,264.26000,2.70%,617274 +2025-02-07,267.69000,267.69000,259.06500,260.38000,260.38000,-1.47%,342807 +2025-02-10,261.73000,262.12000,258.12000,260.00000,260.00000,-0.15%,297017 +2025-02-11,259.78000,264.55000,258.75000,263.92000,263.92000,1.51%,593629 +2025-02-12,260.00000,266.54000,256.48600,264.99000,264.99000,0.41%,803808 +2025-02-13,266.00000,268.75000,263.45000,267.63000,267.63000,1.00%,463681 +2025-02-14,267.63000,268.01000,263.52000,266.12000,266.12000,-0.56%,387213 +2025-02-18,265.91000,269.00000,258.50000,260.91000,260.91000,-1.96%,684607 +2025-02-19,257.63000,261.50000,254.85000,258.11000,258.11000,-1.07%,679230 +2025-02-20,235.34000,241.04000,213.42000,225.07000,225.07000,-12.80%,2293720 +2025-02-21,223.45000,223.45000,208.35000,208.84000,208.84000,-7.21%,1694803 +2025-02-24,208.56000,213.00200,207.09000,207.38000,207.38000,-0.70%,953039 +2025-02-25,207.50000,213.53000,206.34000,210.50000,210.50000,1.50%,1014210 +2025-02-26,208.98000,217.78000,208.98000,213.23000,213.23000,1.30%,1241611 +2025-02-27,213.39000,215.91000,207.70000,208.31000,208.31000,-2.31%,824916 +2025-02-28,208.30000,212.66000,203.28300,206.14000,206.14000,-1.04%,1407028 +2025-03-03,207.00000,207.82100,198.16000,198.61000,198.61000,-3.65%,1018278 +2025-03-04,196.05000,202.15000,195.59000,198.01000,198.01000,-0.30%,978497 +2025-03-05,198.20000,201.46000,197.31000,200.15000,200.15000,1.08%,783502 +2025-03-06,197.76000,201.98000,196.16000,197.27000,197.27000,-1.44%,579515 +2025-03-07,196.02000,199.42000,194.25000,198.80000,198.80000,0.78%,510714 +2025-03-10,195.58000,196.90000,189.49000,190.41000,190.41000,-4.22%,790300 +2025-03-11,190.16000,193.36000,187.43100,191.36000,191.36000,0.50%,704503 +2025-03-12,193.00000,193.81000,188.37800,189.21000,189.21000,-1.12%,517754 +2025-03-13,187.59000,187.83000,179.35000,180.16000,180.16000,-4.78%,776947 +2025-03-14,181.80000,182.93000,179.44600,182.73000,182.73000,1.43%,1000653 +2025-03-17,182.38000,188.39000,182.38000,186.22000,186.22000,1.91%,620422 +2025-03-18,185.61000,186.04000,181.67000,183.02000,183.02000,-1.72%,464849 +2025-03-19,183.40000,184.39000,178.49000,180.87000,180.87000,-1.17%,852130 +2025-03-20,178.21000,178.38000,171.01000,172.28000,172.28000,-4.75%,1486407 +2025-03-21,170.61000,176.68000,169.50000,175.30000,175.30000,1.75%,1284605 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FFIV-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FFIV-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..aec0bd8f0b0f22719419faad528427476d70e0cd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FFIV-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,115.70000,116.05000,114.37000,115.02000,115.02000,-0.35%,1127395 +2015-03-25,114.93000,115.55000,112.89000,112.90000,112.90000,-1.84%,1246907 +2015-03-26,112.07000,112.92000,111.07000,112.23000,112.23000,-0.59%,830864 +2015-03-27,112.72000,114.20000,112.01000,113.87000,113.87000,1.46%,700353 +2015-03-30,114.13000,115.38500,113.22000,115.26000,115.26000,1.22%,714494 +2015-03-31,114.88000,115.46000,114.11000,114.94000,114.94000,-0.28%,759835 +2015-04-01,114.61000,114.86000,113.50000,114.31000,114.31000,-0.55%,892894 +2015-04-02,114.21000,114.75000,113.41000,113.71000,113.71000,-0.52%,699447 +2015-04-06,113.01000,113.41000,111.33000,111.74000,111.74000,-1.73%,1437076 +2015-04-07,112.08000,113.88000,111.81000,113.12000,113.12000,1.24%,1108709 +2015-04-08,112.93000,114.41000,112.58000,113.43000,113.43000,0.27%,1223449 +2015-04-09,113.86000,116.82000,113.30000,116.09000,116.09000,2.35%,1244622 +2015-04-10,114.89000,116.01000,113.52000,113.82000,113.82000,-1.96%,1932792 +2015-04-13,113.95000,115.79000,113.46000,113.64000,113.64000,-0.16%,1100671 +2015-04-14,113.44000,114.55000,113.24000,113.34000,113.34000,-0.26%,901810 +2015-04-15,113.82000,117.57000,113.47000,117.11000,117.11000,3.33%,1422456 +2015-04-16,116.84000,118.67000,116.42000,118.09000,118.09000,0.84%,834946 +2015-04-17,117.12000,117.59000,115.42000,116.22000,116.22000,-1.58%,2991944 +2015-04-20,116.97000,117.67000,115.83000,117.43000,117.43000,1.04%,1371476 +2015-04-21,118.25000,119.24000,118.04000,118.93000,118.93000,1.28%,1113930 +2015-04-22,119.43000,120.52800,118.56000,120.42000,120.42000,1.25%,1742310 +2015-04-23,117.71000,125.78000,117.51000,122.40000,122.40000,1.64%,3332530 +2015-04-24,123.92000,123.92000,120.49000,123.18000,123.18000,0.64%,1615860 +2015-04-27,123.42000,124.14000,122.97000,123.47000,123.47000,0.24%,1041010 +2015-04-28,123.37000,126.18000,122.50100,125.59000,125.59000,1.72%,1296532 +2015-04-29,125.47000,125.85000,123.22000,123.75000,123.75000,-1.47%,1326553 +2015-04-30,123.33000,123.65000,121.61000,122.02000,122.02000,-1.40%,1062610 +2015-05-01,122.28000,123.90000,121.81000,123.37000,123.37000,1.11%,845121 +2015-05-04,121.80000,124.62000,121.60000,124.41000,124.41000,0.84%,863662 +2015-05-05,123.74000,123.98000,121.52000,121.96000,121.96000,-1.97%,811968 +2015-05-06,122.77000,123.37000,121.28000,122.98000,122.98000,0.84%,889507 +2015-05-07,123.36000,124.89000,122.01000,124.43000,124.43000,1.18%,783556 +2015-05-08,125.00000,126.50000,124.70000,126.05000,126.05000,1.30%,752307 +2015-05-11,126.21000,126.60000,125.33000,126.28000,126.28000,0.18%,887757 +2015-05-12,125.42000,125.54000,124.11000,125.03000,125.03000,-0.99%,640717 +2015-05-13,124.98000,126.72000,124.83000,126.24000,126.24000,0.97%,849854 +2015-05-14,127.00000,127.68000,125.96000,127.60000,127.60000,1.08%,791645 +2015-05-15,127.84000,128.08000,126.87000,127.79000,127.79000,0.15%,580613 +2015-05-18,127.14000,127.70000,125.53000,127.35000,127.35000,-0.34%,671507 +2015-05-19,127.76000,127.99000,126.58000,126.93000,126.93000,-0.33%,579308 +2015-05-20,127.13000,127.39000,126.42000,126.96000,126.96000,0.02%,622581 +2015-05-21,126.77000,127.37500,126.26000,126.90000,126.90000,-0.05%,622852 +2015-05-22,126.65000,127.12000,126.20000,126.77000,126.77000,-0.10%,388194 +2015-05-26,126.92000,126.92000,124.79000,126.08000,126.08000,-0.54%,804458 +2015-05-27,126.53000,126.53000,125.16000,125.96000,125.96000,-0.10%,897951 +2015-05-28,126.13000,126.96500,125.56000,126.83000,126.83000,0.69%,854698 +2015-05-29,126.45000,126.77000,125.06000,125.69000,125.69000,-0.90%,1036790 +2015-06-01,124.40000,125.78000,123.54000,125.11000,125.11000,-0.46%,869062 +2015-06-02,125.08000,126.70000,123.71000,125.26000,125.26000,0.12%,1238970 +2015-06-03,124.88000,126.76000,124.55000,126.25000,126.25000,0.79%,816901 +2015-06-04,125.63000,126.81000,124.43000,124.58000,124.58000,-1.32%,1956360 +2015-06-05,124.68000,124.73500,123.71000,124.52000,124.52000,-0.05%,800799 +2015-06-08,124.51000,125.43000,124.05000,124.85000,124.85000,0.27%,708224 +2015-06-09,124.96000,125.05000,123.67000,124.69000,124.69000,-0.13%,584059 +2015-06-10,125.37000,127.13000,124.84500,126.93000,126.93000,1.80%,570199 +2015-06-11,127.56000,127.90000,126.39000,126.48000,126.48000,-0.35%,588905 +2015-06-12,126.15000,126.20000,125.08000,125.19000,125.19000,-1.02%,671550 +2015-06-15,124.64000,126.00000,123.90000,125.81000,125.81000,0.50%,669652 +2015-06-16,126.15000,126.79000,125.81000,126.32000,126.32000,0.41%,533552 +2015-06-17,126.67000,127.35000,125.72000,126.48000,126.48000,0.13%,478027 +2015-06-18,126.92000,127.75000,126.35000,126.94000,126.94000,0.36%,797370 +2015-06-19,126.88000,127.21000,125.96000,126.92000,126.92000,-0.02%,733870 +2015-06-22,127.72000,127.88000,126.40000,127.88000,127.88000,0.76%,634399 +2015-06-23,128.00000,128.00000,126.63500,127.54000,127.54000,-0.27%,524471 +2015-06-24,127.84000,127.85000,125.79000,126.04000,126.04000,-1.18%,509389 +2015-06-25,126.11000,127.44000,125.65000,126.55000,126.55000,0.40%,669758 +2015-06-26,126.69000,126.69000,122.77000,123.57000,123.57000,-2.35%,1069293 +2015-06-29,120.93000,122.48000,119.93000,120.05000,120.05000,-2.85%,1103829 +2015-06-30,118.58000,121.60000,118.56000,120.35000,120.35000,0.25%,673367 +2015-07-01,121.08000,121.25500,119.65000,120.26000,120.26000,-0.07%,726948 +2015-07-02,120.65000,121.15000,119.70000,120.44000,120.44000,0.15%,470416 +2015-07-06,118.76000,119.00000,115.04000,117.55000,117.55000,-2.40%,1794460 +2015-07-07,118.42000,118.90000,116.38000,118.32000,118.32000,0.66%,777878 +2015-07-08,117.57000,119.08000,117.47000,117.84000,117.84000,-0.41%,1018436 +2015-07-09,119.32000,119.97800,115.33000,115.35000,115.35000,-2.11%,1227059 +2015-07-10,116.91000,117.33000,114.51000,116.39000,116.39000,0.90%,1015842 +2015-07-13,116.71000,117.28000,116.19000,116.99000,116.99000,0.52%,623479 +2015-07-14,117.70000,118.69000,117.60000,118.25000,118.25000,1.08%,835626 +2015-07-15,118.50000,118.79000,117.65000,117.85000,117.85000,-0.34%,825622 +2015-07-16,118.13000,119.01000,117.01500,117.93000,117.93000,0.07%,569712 +2015-07-17,117.90000,117.97000,115.54000,116.28000,116.28000,-1.40%,725303 +2015-07-20,116.62000,117.00000,115.88000,116.26000,116.26000,-0.02%,719063 +2015-07-21,116.10000,118.60000,116.10000,118.27000,118.27000,1.73%,835425 +2015-07-22,117.31000,119.60000,116.85500,118.50000,118.50000,0.19%,1820941 +2015-07-23,128.38000,130.25000,126.10000,127.68000,127.68000,7.75%,3245491 +2015-07-24,128.01000,129.05000,127.33000,127.49000,127.49000,-0.15%,1136943 +2015-07-27,126.91000,129.24000,126.36000,127.81000,127.81000,0.25%,1190871 +2015-07-28,128.68000,132.20000,127.35000,131.52000,131.52000,2.90%,1624502 +2015-07-29,131.79000,132.73000,129.87000,132.49000,132.49000,0.74%,1194203 +2015-07-30,132.25000,134.57000,131.50800,134.31000,134.31000,1.37%,1007839 +2015-07-31,134.50000,135.20000,133.19000,134.14000,134.14000,-0.13%,1270777 +2015-08-03,130.99000,132.74000,130.14000,131.20000,131.20000,-2.19%,1184786 +2015-08-04,130.62000,132.23000,130.60000,131.36000,131.36000,0.12%,815747 +2015-08-05,132.18000,133.51000,131.50000,132.20000,132.20000,0.64%,712769 +2015-08-06,132.20000,132.88000,129.53000,129.85000,129.85000,-1.78%,885367 +2015-08-07,129.93000,130.79000,128.40000,130.36000,130.36000,0.39%,701510 +2015-08-10,131.22000,132.45000,130.51000,132.34000,132.34000,1.52%,572048 +2015-08-11,131.61000,133.57000,130.83000,131.37000,131.37000,-0.73%,817841 +2015-08-12,130.35000,133.08000,129.33000,132.71000,132.71000,1.02%,724011 +2015-08-13,132.89000,134.28000,131.59000,131.63000,131.63000,-0.81%,550775 +2015-08-14,131.91000,132.83000,130.55500,132.61000,132.61000,0.74%,539052 +2015-08-17,132.14000,134.27000,131.50000,133.86000,133.86000,0.94%,699386 +2015-08-18,134.00000,134.17000,132.71500,133.00000,133.00000,-0.64%,613408 +2015-08-19,132.99000,133.77000,132.16000,132.75000,132.75000,-0.19%,590695 +2015-08-20,131.53000,131.58600,126.45000,126.56000,126.56000,-4.66%,1233476 +2015-08-21,125.61000,126.82000,122.50000,122.51000,122.51000,-3.20%,1402452 +2015-08-24,117.38000,122.00000,112.43000,117.47000,117.47000,-4.11%,1907100 +2015-08-25,120.42000,123.84000,117.42000,117.47000,117.47000,,1197906 +2015-08-26,120.61000,122.64000,118.30000,122.45000,122.45000,4.24%,1127460 +2015-08-27,123.40000,125.66000,120.29000,122.79000,122.79000,0.28%,1144223 +2015-08-28,122.15000,123.68000,120.63000,122.97000,122.97000,0.15%,759114 +2015-08-31,121.73000,123.28000,121.35000,121.41000,121.41000,-1.27%,636630 +2015-09-01,118.76000,121.09000,117.96000,118.39000,118.39000,-2.49%,1119402 +2015-09-02,120.05000,121.01000,118.40000,121.00000,121.00000,2.20%,1218173 +2015-09-03,121.25000,122.42000,120.79000,121.24000,121.24000,0.20%,738619 +2015-09-04,119.58000,120.68000,118.47000,118.84000,118.84000,-1.98%,582576 +2015-09-08,120.66000,121.76000,119.80000,121.71000,121.71000,2.42%,481600 +2015-09-09,122.77000,123.22000,119.61000,119.89000,119.89000,-1.50%,502913 +2015-09-10,119.74000,120.97000,118.81000,119.74000,119.74000,-0.13%,727105 +2015-09-11,119.24000,119.45000,117.03500,118.17000,118.17000,-1.31%,1367465 +2015-09-14,118.07000,118.65000,116.68500,117.09000,117.09000,-0.91%,800245 +2015-09-15,117.59000,119.07000,117.19000,118.17000,118.17000,0.92%,686010 +2015-09-16,118.03000,119.44000,117.87000,119.12000,119.12000,0.80%,479841 +2015-09-17,119.12000,120.21000,117.82000,118.22000,118.22000,-0.76%,538861 +2015-09-18,116.87000,118.15000,114.81000,115.18000,115.18000,-2.57%,1367216 +2015-09-21,115.61000,117.36900,114.70000,115.81000,115.81000,0.55%,739417 +2015-09-22,113.05000,113.60000,111.43000,113.30000,113.30000,-2.17%,1107599 +2015-09-23,112.81000,114.43000,112.15000,113.90000,113.90000,0.53%,686369 +2015-09-24,113.24000,116.35000,111.99000,115.87000,115.87000,1.73%,1162478 +2015-09-25,115.06000,115.96000,113.87200,114.77000,114.77000,-0.95%,1219858 +2015-09-28,113.86000,115.44000,113.24000,114.08000,114.08000,-0.60%,1026857 +2015-09-29,114.50000,115.28000,113.62000,115.00000,115.00000,0.81%,928612 +2015-09-30,115.89000,117.49000,114.49000,115.80000,115.80000,0.70%,820376 +2015-10-01,115.97000,117.45000,115.23000,116.97000,116.97000,1.01%,926867 +2015-10-02,115.38000,120.01000,115.20000,119.83000,119.83000,2.45%,1134083 +2015-10-05,120.65000,123.25000,120.65000,122.94000,122.94000,2.60%,921081 +2015-10-06,117.03000,119.67000,116.02000,117.96000,117.96000,-4.05%,1749556 +2015-10-07,118.90000,119.02000,114.89000,118.61000,118.61000,0.55%,1349126 +2015-10-08,118.18000,119.84000,115.05700,118.93000,118.93000,0.27%,822834 +2015-10-09,119.12000,120.36000,117.83000,119.27000,119.27000,0.29%,734247 +2015-10-12,119.67000,119.81000,118.72000,119.40000,119.40000,0.11%,523117 +2015-10-13,119.37000,121.50000,118.50000,120.62000,120.62000,1.02%,601446 +2015-10-14,120.38000,120.41000,117.16000,117.47000,117.47000,-2.61%,1125977 +2015-10-15,117.89000,118.70000,116.42000,116.63000,116.63000,-0.72%,1280632 +2015-10-16,117.13000,119.00000,116.13000,118.31000,118.31000,1.44%,1009674 +2015-10-19,118.52000,119.30000,116.70000,118.51000,118.51000,0.17%,746330 +2015-10-20,117.49000,120.09000,117.34000,119.98000,119.98000,1.24%,1188946 +2015-10-21,120.35000,120.55000,116.96000,117.07000,117.07000,-2.43%,963819 +2015-10-22,117.99000,121.26000,117.99000,120.54000,120.54000,2.96%,909308 +2015-10-23,121.63000,122.00000,119.32000,119.50000,119.50000,-0.86%,855154 +2015-10-26,119.50000,120.54000,118.25000,119.94000,119.94000,0.37%,792005 +2015-10-27,119.83000,121.06000,119.05000,120.29000,120.29000,0.29%,1144591 +2015-10-28,120.79000,121.75000,118.64000,121.34000,121.34000,0.87%,1606105 +2015-10-29,108.02000,114.25000,108.00000,110.08000,110.08000,-9.28%,6291670 +2015-10-30,110.43000,111.16100,109.61000,110.20000,110.20000,0.11%,1464538 +2015-11-02,109.00000,110.68000,108.24000,110.65000,110.65000,0.41%,2289206 +2015-11-03,110.56000,113.77000,109.80000,112.78000,112.78000,1.92%,1975848 +2015-11-04,112.76000,113.80000,110.77000,111.01000,111.01000,-1.57%,925250 +2015-11-05,111.05000,111.72000,109.01000,109.60000,109.60000,-1.27%,1180958 +2015-11-06,109.46000,110.16000,108.22000,109.67000,109.67000,0.06%,1401492 +2015-11-09,109.26000,109.86500,108.68000,109.50000,109.50000,-0.16%,1059910 +2015-11-10,109.34000,109.60000,106.80000,107.38000,107.38000,-1.94%,1462107 +2015-11-11,107.34000,108.57000,106.82000,107.87000,107.87000,0.46%,982531 +2015-11-12,107.32000,108.51000,106.14000,106.31000,106.31000,-1.45%,1138194 +2015-11-13,102.88000,102.88000,100.32000,101.97000,101.97000,-4.08%,2699914 +2015-11-16,101.54000,105.30000,100.65100,104.93000,104.93000,2.90%,1401359 +2015-11-17,104.86000,105.57000,103.84800,104.02000,104.02000,-0.87%,1445618 +2015-11-18,105.02000,105.50000,103.39000,104.13000,104.13000,0.11%,1066692 +2015-11-19,104.52000,104.82000,102.90000,103.47000,103.47000,-0.63%,829955 +2015-11-20,104.01000,104.44000,102.79000,103.59000,103.59000,0.12%,880082 +2015-11-23,103.59000,104.36500,102.50000,102.85000,102.85000,-0.71%,922055 +2015-11-24,102.86000,103.30000,102.36000,102.82000,102.82000,-0.03%,1008165 +2015-11-25,102.79000,103.32000,102.17000,102.79000,102.79000,-0.03%,496898 +2015-11-27,103.33000,103.55500,102.61000,103.00000,103.00000,0.20%,465139 +2015-11-30,103.11000,103.77000,102.89000,103.00000,103.00000,,1696866 +2015-12-01,103.07000,104.43000,102.46000,103.99000,103.99000,0.96%,1300436 +2015-12-02,105.03000,105.65000,104.29000,104.82000,104.82000,0.80%,1036080 +2015-12-03,104.77000,104.99000,99.81000,102.42000,102.42000,-2.29%,2635976 +2015-12-04,103.04000,105.50000,102.63000,104.61000,104.61000,2.14%,2612695 +2015-12-07,104.14000,104.89000,103.31000,104.01000,104.01000,-0.57%,1087743 +2015-12-08,103.59000,103.95000,102.45000,103.45000,103.45000,-0.54%,818653 +2015-12-09,99.88000,101.89000,99.76000,100.34000,100.34000,-3.01%,1547274 +2015-12-10,100.14000,100.52000,98.85000,99.06000,99.06000,-1.28%,1238508 +2015-12-11,98.36000,98.43000,96.50000,97.56000,97.56000,-1.51%,1192900 +2015-12-14,97.35000,97.54000,95.60000,96.31000,96.31000,-1.28%,1128655 +2015-12-15,95.00000,100.75000,94.51000,99.75000,99.75000,3.57%,2104803 +2015-12-16,100.38000,100.55000,99.01500,100.50000,100.50000,0.75%,1551728 +2015-12-17,100.82000,100.92000,98.94000,98.94000,98.94000,-1.55%,1000037 +2015-12-18,98.33000,98.53000,97.42000,97.63000,97.63000,-1.32%,1808394 +2015-12-21,98.17000,98.21000,96.31600,97.39000,97.39000,-0.25%,545118 +2015-12-22,97.30000,97.60000,96.56000,97.44000,97.44000,0.05%,944596 +2015-12-23,98.06000,98.72000,97.22000,97.69000,97.69000,0.26%,667494 +2015-12-24,97.62000,98.41000,97.35000,97.44000,97.44000,-0.26%,238296 +2015-12-28,97.35000,97.60000,96.49000,97.00000,97.00000,-0.45%,562439 +2015-12-29,97.00000,97.63000,96.84000,97.55000,97.55000,0.57%,1087978 +2015-12-30,97.69000,99.21000,96.53000,98.06000,98.06000,0.52%,602686 +2015-12-31,97.65000,98.45000,96.80000,96.96000,96.96000,-1.12%,703011 +2016-01-04,95.60000,97.70000,94.72000,96.93000,96.93000,-0.03%,1682924 +2016-01-05,95.66000,96.70000,95.50000,96.52000,96.52000,-0.42%,1157612 +2016-01-06,95.42000,96.42000,94.63000,95.02000,95.02000,-1.55%,1334377 +2016-01-07,93.68000,94.50000,90.81000,91.82000,91.82000,-3.37%,1790675 +2016-01-08,93.11000,93.71000,91.23000,92.13000,92.13000,0.34%,1291304 +2016-01-11,91.81000,94.39500,91.01100,93.52000,93.52000,1.51%,1829421 +2016-01-12,93.19000,93.74000,91.45000,92.61000,92.61000,-0.97%,1859335 +2016-01-13,92.79000,94.24000,92.13000,94.00000,94.00000,1.50%,2270504 +2016-01-14,93.08000,96.21000,91.99200,94.16000,94.16000,0.17%,2060497 +2016-01-15,91.33000,94.12000,91.00000,93.52000,93.52000,-0.68%,2255129 +2016-01-19,94.51000,95.00000,92.38500,93.50000,93.50000,-0.02%,1790838 +2016-01-20,92.01000,92.44500,88.74500,90.02000,90.02000,-3.72%,3274946 +2016-01-21,94.50000,94.50000,88.80000,89.51000,89.51000,-0.57%,4007698 +2016-01-22,90.37000,93.92000,90.25000,93.77000,93.77000,4.76%,1982827 +2016-01-25,93.61000,95.77400,93.40000,93.92000,93.92000,0.16%,1914930 +2016-01-26,94.28000,96.57700,94.18000,96.41000,96.41000,2.65%,1474377 +2016-01-27,95.84000,96.94000,95.14000,95.34000,95.34000,-1.11%,1721845 +2016-01-28,95.98000,95.98000,92.49000,92.50000,92.50000,-2.98%,2218703 +2016-01-29,93.26000,94.60000,93.18300,93.78000,93.78000,1.38%,1346823 +2016-02-01,93.12000,94.29000,92.68000,94.01000,94.01000,0.25%,1037344 +2016-02-02,91.56000,93.30000,90.81000,90.93000,90.93000,-3.28%,1189649 +2016-02-03,91.50000,92.42000,89.66000,91.19000,91.19000,0.29%,983402 +2016-02-04,91.19000,92.65000,90.94000,92.05000,92.05000,0.94%,642121 +2016-02-05,91.76000,92.25000,89.85000,90.22000,90.22000,-1.99%,1137302 +2016-02-08,89.79000,89.79000,87.11000,88.18000,88.18000,-2.26%,1537413 +2016-02-09,87.59000,88.83500,86.85000,87.61000,87.61000,-0.65%,1043104 +2016-02-10,88.60000,89.27000,87.32000,87.55000,87.55000,-0.07%,799628 +2016-02-11,86.79000,87.60000,86.02600,86.96000,86.96000,-0.67%,1229727 +2016-02-12,87.64000,88.06000,86.90000,87.83000,87.83000,1.00%,812319 +2016-02-16,89.00000,89.85000,88.12000,89.51000,89.51000,1.91%,948659 +2016-02-17,90.02000,91.78000,90.02000,91.52000,91.52000,2.25%,1360662 +2016-02-18,92.19000,92.77000,91.22000,91.87000,91.87000,0.38%,822456 +2016-02-19,91.70000,92.84000,91.11000,92.67000,92.67000,0.87%,683416 +2016-02-22,93.22000,94.93000,92.95000,94.57000,94.57000,2.05%,782650 +2016-02-23,93.62000,94.90000,93.02000,93.53000,93.53000,-1.10%,955443 +2016-02-24,92.83000,94.42000,91.35000,94.30000,94.30000,0.82%,864453 +2016-02-25,94.37000,95.96000,92.50000,95.95000,95.95000,1.75%,811685 +2016-02-26,96.30000,97.72000,96.30000,97.12000,97.12000,1.22%,823624 +2016-02-29,96.98000,97.43000,96.02000,96.17000,96.17000,-0.98%,750983 +2016-03-01,96.73000,98.75000,96.29000,98.66000,98.66000,2.59%,788707 +2016-03-02,98.27000,100.50000,97.91000,100.14000,100.14000,1.50%,1116042 +2016-03-03,99.77000,100.78000,99.40500,100.47000,100.47000,0.33%,795365 +2016-03-04,100.73000,100.78000,99.45000,99.79000,99.79000,-0.68%,620323 +2016-03-07,99.31000,101.27000,98.76000,100.87000,100.87000,1.08%,957968 +2016-03-08,100.51000,100.82000,99.25000,99.77000,99.77000,-1.09%,504748 +2016-03-09,100.25000,100.95000,99.37000,99.79000,99.79000,0.02%,478584 +2016-03-10,100.00000,100.32000,97.35000,98.46000,98.46000,-1.33%,722053 +2016-03-11,99.64000,100.82000,98.55000,100.66000,100.66000,2.23%,412180 +2016-03-14,99.97000,100.41000,97.65700,99.43000,99.43000,-1.22%,663846 +2016-03-15,98.72000,99.47000,98.41100,99.00000,99.00000,-0.43%,726983 +2016-03-16,98.50000,100.31000,98.27000,99.78000,99.78000,0.79%,449912 +2016-03-17,99.58000,101.31000,99.58000,100.93000,100.93000,1.15%,477071 +2016-03-18,101.09000,102.42000,100.04000,102.31000,102.31000,1.37%,858625 +2016-03-21,102.13000,103.30000,102.00100,103.01000,103.01000,0.68%,622102 +2016-03-22,102.11000,106.86000,102.11000,104.36000,104.36000,1.31%,1401059 +2016-03-23,104.35000,104.54000,102.70000,102.99000,102.99000,-1.31%,641941 +2016-03-24,102.50000,103.35000,101.00000,103.14000,103.14000,0.15%,781293 +2016-03-28,103.49000,103.79000,102.58000,103.40000,103.40000,0.25%,605484 +2016-03-29,103.39000,105.07000,102.43000,104.68000,104.68000,1.24%,680426 +2016-03-30,105.16000,106.86000,104.87000,105.47000,105.47000,0.75%,660489 +2016-03-31,105.26000,106.05000,104.91000,105.85000,105.85000,0.36%,630790 +2016-04-01,104.94000,105.76000,104.31800,105.58000,105.58000,-0.26%,543388 +2016-04-04,105.36000,105.36000,103.81600,104.67000,104.67000,-0.86%,802378 +2016-04-05,104.24000,104.67000,102.84000,103.34000,103.34000,-1.27%,845510 +2016-04-06,102.80000,104.20000,102.18000,103.89000,103.89000,0.53%,741634 +2016-04-07,100.17000,100.48500,97.12000,97.72000,97.72000,-5.94%,1737919 +2016-04-08,97.99000,99.43000,96.99000,97.45000,97.45000,-0.28%,1345874 +2016-04-11,98.08000,99.78000,97.28000,97.28000,97.28000,-0.17%,709945 +2016-04-12,95.73000,95.88000,93.64000,95.19000,95.19000,-2.15%,1410587 +2016-04-13,96.09000,97.52000,95.55000,97.15000,97.15000,2.06%,1148100 +2016-04-14,97.30000,97.77000,96.44000,96.85000,96.85000,-0.31%,652772 +2016-04-15,96.60000,96.67000,95.19000,95.61000,95.61000,-1.28%,861426 +2016-04-18,95.38000,97.17000,95.01000,96.90000,96.90000,1.35%,800300 +2016-04-19,97.24000,97.82000,95.61000,95.76000,95.76000,-1.18%,923261 +2016-04-20,96.56000,97.92800,95.07000,97.16000,97.16000,1.46%,1940031 +2016-04-21,100.89000,103.16000,99.28000,102.54000,102.54000,5.54%,2461310 +2016-04-22,102.79000,104.99000,102.18000,104.52000,104.52000,1.93%,1672239 +2016-04-25,103.93000,105.51000,103.66000,105.31000,105.31000,0.76%,1322337 +2016-04-26,105.62000,106.20000,105.00000,105.37000,105.37000,0.06%,767411 +2016-04-27,104.95000,107.08000,104.42000,106.90000,106.90000,1.45%,850864 +2016-04-28,106.45000,106.64000,104.00000,104.24000,104.24000,-2.49%,854767 +2016-04-29,104.09000,104.95000,102.39000,104.75000,104.75000,0.49%,1152732 +2016-05-02,103.12000,104.24000,103.01000,103.65000,103.65000,-1.05%,963989 +2016-05-03,102.93000,103.03000,100.82800,100.96000,100.96000,-2.60%,793112 +2016-05-04,100.23000,101.71500,100.23000,100.95000,100.95000,-0.01%,710195 +2016-05-05,101.30000,101.85000,100.41000,100.58000,100.58000,-0.37%,608667 +2016-05-06,100.50000,101.27000,99.29000,100.64000,100.64000,0.06%,685860 +2016-05-09,100.81000,102.24000,100.02500,101.86000,101.86000,1.21%,695338 +2016-05-10,102.21000,104.41000,101.87000,104.34000,104.34000,2.43%,1018459 +2016-05-11,104.30000,105.77000,103.67000,103.70000,103.70000,-0.61%,913815 +2016-05-12,104.37000,105.12000,103.23000,104.50000,104.50000,0.77%,819681 +2016-05-13,104.12000,105.99000,103.89000,105.90000,105.90000,1.34%,1388064 +2016-05-16,105.60000,107.46000,105.49000,107.33000,107.33000,1.35%,1130577 +2016-05-17,104.98000,106.10000,103.54000,103.83000,103.83000,-3.26%,1313531 +2016-05-18,103.78000,106.28000,103.64000,105.62000,105.62000,1.72%,1047280 +2016-05-19,105.53000,107.29000,103.73500,104.84000,104.84000,-0.74%,952276 +2016-05-20,105.00000,106.74300,105.00000,106.64000,106.64000,1.72%,962461 +2016-05-23,106.72000,107.41500,106.26400,106.65000,106.65000,0.01%,712446 +2016-05-24,107.09000,108.98000,106.83000,108.64000,108.64000,1.87%,746158 +2016-05-25,109.00000,109.93000,108.97000,109.65000,109.65000,0.93%,699167 +2016-05-26,109.52000,109.89000,108.69000,109.01000,109.01000,-0.58%,722633 +2016-05-27,108.24000,110.04000,108.16000,108.81000,108.81000,-0.18%,862781 +2016-05-31,109.09000,110.28000,108.15000,110.20000,110.20000,1.28%,1099396 +2016-06-01,110.02000,110.33000,108.43000,109.49000,109.49000,-0.64%,649171 +2016-06-02,109.50000,110.94000,109.16000,110.84000,110.84000,1.23%,493634 +2016-06-03,110.53000,110.99500,109.64000,110.22000,110.22000,-0.56%,420781 +2016-06-06,110.80000,110.84000,109.85000,110.04000,110.04000,-0.16%,404009 +2016-06-07,110.31000,124.91000,109.66000,123.94000,123.94000,12.63%,3469836 +2016-06-08,120.27000,123.00000,119.19000,120.35000,120.35000,-2.90%,3262731 +2016-06-09,120.25000,120.91000,119.16000,119.68000,119.68000,-0.56%,831698 +2016-06-10,118.66000,119.85000,118.00000,119.41000,119.41000,-0.23%,1046381 +2016-06-13,118.91000,120.43000,118.14000,118.48000,118.48000,-0.78%,820038 +2016-06-14,118.24000,119.43000,117.17100,118.08000,118.08000,-0.34%,1019576 +2016-06-15,118.53000,119.63000,117.72000,119.15000,119.15000,0.91%,916005 +2016-06-16,118.60000,119.22000,117.76000,119.03000,119.03000,-0.10%,610263 +2016-06-17,118.59000,119.48000,117.91000,118.56000,118.56000,-0.39%,1224172 +2016-06-20,119.93000,120.55000,119.17500,119.25000,119.25000,0.58%,655439 +2016-06-21,119.34000,119.69000,118.33000,119.29000,119.29000,0.03%,514731 +2016-06-22,119.71000,119.95800,118.46000,118.61000,118.61000,-0.57%,405991 +2016-06-23,119.12000,121.48000,118.78000,121.44000,121.44000,2.39%,630898 +2016-06-24,116.76000,119.00000,113.34000,113.40000,113.40000,-6.62%,1107755 +2016-06-27,112.65000,112.92000,107.19000,108.64000,108.64000,-4.20%,1255482 +2016-06-28,109.94000,111.58000,109.56000,110.31000,110.31000,1.54%,793860 +2016-06-29,111.62000,112.88000,110.34000,112.52000,112.52000,2.00%,554410 +2016-06-30,112.37000,113.84000,111.42000,113.84000,113.84000,1.17%,537866 +2016-07-01,113.91000,115.31000,113.11000,113.52000,113.52000,-0.28%,566403 +2016-07-05,113.41000,114.17000,112.48000,112.51000,112.51000,-0.89%,542896 +2016-07-06,112.11000,113.89000,110.86000,113.79000,113.79000,1.14%,703232 +2016-07-07,113.63000,114.88000,112.96000,113.77000,113.77000,-0.02%,539993 +2016-07-08,114.99000,117.20000,114.47000,117.13000,117.13000,2.95%,761820 +2016-07-11,117.36000,118.26000,116.37500,116.85000,116.85000,-0.24%,430545 +2016-07-12,117.49000,118.02000,116.44000,117.81000,117.81000,0.82%,441645 +2016-07-13,117.62000,118.50000,116.36000,116.36000,116.36000,-1.23%,543748 +2016-07-14,117.24000,117.24000,115.75000,116.25000,116.25000,-0.09%,534823 +2016-07-15,116.50000,116.54000,114.87000,116.37000,116.37000,0.10%,775894 +2016-07-18,116.36000,117.24000,115.43000,115.82000,115.82000,-0.47%,589098 +2016-07-19,115.87000,122.34000,115.02000,120.60000,120.60000,4.13%,2291439 +2016-07-20,121.75000,122.24000,120.00000,121.47000,121.47000,0.72%,1386561 +2016-07-21,121.89000,124.76000,121.21000,121.86000,121.86000,0.32%,1441682 +2016-07-22,121.46000,123.94000,121.18000,123.24000,123.24000,1.13%,893013 +2016-07-25,122.25000,124.21000,121.10000,123.79000,123.79000,0.45%,603620 +2016-07-26,124.13000,125.87000,123.30000,124.06000,124.06000,0.22%,831865 +2016-07-27,124.10000,125.16000,122.95000,123.09000,123.09000,-0.78%,751096 +2016-07-28,122.33000,123.35300,120.46000,123.05000,123.05000,-0.03%,1003711 +2016-07-29,122.89000,123.68000,122.21000,123.42000,123.42000,0.30%,762217 +2016-08-01,123.56000,125.06000,123.14000,123.70000,123.70000,0.23%,1095480 +2016-08-02,122.32000,123.79000,122.00000,122.91000,122.91000,-0.64%,855577 +2016-08-03,122.48000,123.98000,122.26700,123.47000,123.47000,0.46%,491330 +2016-08-04,123.14000,123.83000,123.09000,123.33000,123.33000,-0.11%,425991 +2016-08-05,123.67000,125.77000,122.97000,125.65000,125.65000,1.88%,569916 +2016-08-08,125.63000,126.68000,125.55000,126.66000,126.66000,0.80%,677626 +2016-08-09,126.92000,127.13000,125.90000,126.43000,126.43000,-0.18%,480921 +2016-08-10,126.61000,126.67000,125.78000,126.10000,126.10000,-0.26%,444349 +2016-08-11,126.05000,126.85000,124.80000,125.03000,125.03000,-0.85%,1033288 +2016-08-12,125.11000,125.75000,124.75000,124.80000,124.80000,-0.18%,607038 +2016-08-15,124.71000,125.66000,123.82900,124.75000,124.75000,-0.04%,863656 +2016-08-16,124.23000,124.88000,123.13000,123.39000,123.39000,-1.09%,921432 +2016-08-17,123.75000,124.58000,122.53000,123.32000,123.32000,-0.06%,664011 +2016-08-18,123.06000,124.34000,122.72000,123.66000,123.66000,0.28%,580856 +2016-08-19,123.16000,124.64700,123.16000,124.24000,124.24000,0.47%,618410 +2016-08-22,123.79000,124.42000,123.51300,123.98000,123.98000,-0.21%,534991 +2016-08-23,124.80000,125.36000,124.58000,124.91000,124.91000,0.75%,408772 +2016-08-24,125.14000,125.15000,124.11000,124.39000,124.39000,-0.42%,330636 +2016-08-25,124.09000,125.01000,123.55000,124.38000,124.38000,-0.01%,245619 +2016-08-26,124.38000,125.31000,123.49000,124.04000,124.04000,-0.27%,334311 +2016-08-29,124.22000,125.49000,123.61000,124.81000,124.81000,0.62%,392296 +2016-08-30,124.79000,125.77000,124.09000,124.36000,124.36000,-0.36%,417477 +2016-08-31,123.93000,124.06000,121.33000,122.73000,122.73000,-1.31%,642429 +2016-09-01,122.42000,123.76000,122.33000,123.64000,123.64000,0.74%,538207 +2016-09-02,123.97000,124.44000,122.89000,123.89000,123.89000,0.20%,291773 +2016-09-06,124.23000,124.81000,121.59000,124.43000,124.43000,0.44%,433730 +2016-09-07,123.55000,124.78000,120.11000,120.42000,120.42000,-3.22%,959564 +2016-09-08,120.25000,120.84000,119.01000,119.70000,119.70000,-0.60%,823368 +2016-09-09,119.21000,119.96000,118.02000,118.05000,118.05000,-1.38%,892514 +2016-09-12,117.84000,118.92000,117.10000,118.76000,118.76000,0.60%,675912 +2016-09-13,117.87000,118.30000,115.63100,116.84000,116.84000,-1.62%,950277 +2016-09-14,119.06000,119.44000,117.45000,117.94000,117.94000,0.94%,820199 +2016-09-15,117.77000,119.65000,117.02000,119.02000,119.02000,0.92%,568718 +2016-09-16,118.39000,119.50000,117.56000,118.55000,118.55000,-0.39%,761474 +2016-09-19,118.94000,120.11000,118.50000,118.91000,118.91000,0.30%,406158 +2016-09-20,119.08000,119.99000,118.44000,118.45000,118.45000,-0.39%,399888 +2016-09-21,118.58000,119.88000,118.48000,119.34000,119.34000,0.75%,358233 +2016-09-22,120.14000,121.43000,119.45000,121.25000,121.25000,1.60%,541594 +2016-09-23,121.56000,122.00000,120.24000,120.49000,120.49000,-0.63%,314123 +2016-09-26,120.15000,121.22000,119.23000,119.45000,119.45000,-0.86%,239953 +2016-09-27,119.02000,123.15000,118.27000,122.86000,122.86000,2.85%,852130 +2016-09-28,123.08000,124.53000,121.83000,124.03000,124.03000,0.95%,717445 +2016-09-29,124.01000,124.67500,123.37000,123.40000,123.40000,-0.51%,447924 +2016-09-30,123.88000,125.00000,123.55000,124.64000,124.64000,1.00%,438930 +2016-10-03,124.16000,124.80000,123.91000,124.38000,124.38000,-0.21%,400644 +2016-10-04,124.00000,125.47000,123.96000,124.74000,124.74000,0.29%,559615 +2016-10-05,124.69000,125.97000,124.31500,125.50000,125.50000,0.61%,448426 +2016-10-06,125.15000,125.49000,124.41000,124.94000,124.94000,-0.45%,387908 +2016-10-07,124.86000,124.87000,123.45000,124.14000,124.14000,-0.64%,276267 +2016-10-10,124.94000,125.00000,123.17000,123.23000,123.23000,-0.73%,362474 +2016-10-11,123.22000,123.30000,121.22000,121.81000,121.81000,-1.15%,874094 +2016-10-12,119.00000,119.29000,117.74000,117.80000,117.80000,-3.29%,1040262 +2016-10-13,117.39000,117.39000,114.45000,116.13000,116.13000,-1.42%,868681 +2016-10-14,116.69000,117.99000,116.20000,116.74000,116.74000,0.53%,491044 +2016-10-17,116.79000,117.28000,116.14000,116.40000,116.40000,-0.29%,318095 +2016-10-18,117.28000,118.55000,116.66000,117.56000,117.56000,1.00%,537673 +2016-10-19,117.34000,120.41900,116.06000,118.75000,118.75000,1.01%,1162924 +2016-10-20,118.72000,119.10000,117.43000,118.09000,118.09000,-0.56%,594091 +2016-10-21,117.64000,119.33000,116.88000,118.07000,118.07000,-0.02%,902294 +2016-10-24,118.95000,119.86000,118.04000,118.76000,118.76000,0.58%,656371 +2016-10-25,118.46000,119.35000,116.50000,117.22000,117.22000,-1.30%,633000 +2016-10-26,117.22000,120.74000,117.22000,119.54000,119.54000,1.98%,856243 +2016-10-27,129.90000,133.00000,127.50000,130.99000,130.99000,9.58%,5094395 +2016-10-28,131.27000,135.92000,130.90000,134.66000,134.66000,2.80%,1857776 +2016-10-31,134.92000,138.55000,134.32000,138.21000,138.21000,2.64%,1452197 +2016-11-01,137.47000,138.21000,135.74000,136.98000,136.98000,-0.89%,1544882 +2016-11-02,135.55000,137.27000,134.01000,135.32000,135.32000,-1.21%,1323182 +2016-11-03,134.60000,139.08000,134.42000,137.81000,137.81000,1.84%,1610263 +2016-11-04,137.65000,137.94000,135.70000,135.73000,135.73000,-1.51%,1060202 +2016-11-07,137.50000,138.37000,135.95000,136.45000,136.45000,0.53%,972409 +2016-11-08,136.67000,137.99000,135.73000,137.77000,137.77000,0.97%,486644 +2016-11-09,136.72000,140.97000,136.00000,140.23000,140.23000,1.79%,1074648 +2016-11-10,140.42000,141.83000,138.24000,139.85000,139.85000,-0.27%,1053960 +2016-11-11,139.10000,141.37000,138.00100,141.15000,141.15000,0.93%,779579 +2016-11-14,141.43000,143.20000,141.22000,141.95000,141.95000,0.57%,780362 +2016-11-15,143.17000,144.00000,142.27000,143.44000,143.44000,1.05%,882895 +2016-11-16,142.91000,144.00000,140.99000,142.70000,142.70000,-0.52%,688980 +2016-11-17,141.44000,144.04000,140.90000,143.91000,143.91000,0.85%,841172 +2016-11-18,143.43000,144.28100,141.32000,142.01000,142.01000,-1.32%,859616 +2016-11-21,142.61000,143.94000,141.85000,143.77000,143.77000,1.24%,782088 +2016-11-22,143.99000,144.06000,142.61000,143.75000,143.75000,-0.01%,617976 +2016-11-23,144.00000,144.11000,142.78000,143.90000,143.90000,0.10%,424280 +2016-11-25,143.66000,144.14000,142.86000,144.12000,144.12000,0.15%,238048 +2016-11-28,143.35000,144.00000,142.47000,142.61000,142.61000,-1.05%,385235 +2016-11-29,142.90000,143.93000,142.57000,142.81000,142.81000,0.14%,336159 +2016-11-30,141.96000,142.85000,139.50000,140.75000,140.75000,-1.44%,800314 +2016-12-01,141.12000,141.95000,138.48000,139.36000,139.36000,-0.99%,901131 +2016-12-02,138.79000,139.33500,136.97000,138.99000,138.99000,-0.27%,595363 +2016-12-05,139.58000,140.95000,138.48000,140.33000,140.33000,0.96%,667132 +2016-12-06,141.31000,141.89500,139.59000,140.86000,140.86000,0.38%,454538 +2016-12-07,140.43000,141.25000,138.55000,141.16000,141.16000,0.21%,758219 +2016-12-08,141.72000,144.32000,141.54000,142.83000,142.83000,1.18%,569630 +2016-12-09,142.65000,143.15500,141.60000,142.54000,142.54000,-0.20%,416468 +2016-12-12,142.34000,142.89000,140.28000,141.22000,141.22000,-0.93%,687475 +2016-12-13,141.90000,143.08500,140.66000,142.36000,142.36000,0.81%,509797 +2016-12-14,144.94000,147.25000,143.69000,144.08000,144.08000,1.21%,1156354 +2016-12-15,144.65000,146.64000,143.43000,145.54000,145.54000,1.01%,675521 +2016-12-16,144.93000,145.38000,143.76000,144.64000,144.64000,-0.62%,1090293 +2016-12-19,144.73000,145.57000,144.32000,145.15000,145.15000,0.35%,374133 +2016-12-20,145.81000,147.23000,145.74000,146.56000,146.56000,0.97%,446651 +2016-12-21,146.66000,148.34000,145.76000,146.11000,146.11000,-0.31%,398998 +2016-12-22,146.34000,147.74000,143.91100,144.24000,144.24000,-1.28%,511134 +2016-12-23,144.39000,145.56000,144.00300,145.45000,145.45000,0.84%,247692 +2016-12-27,145.64000,146.88000,144.75900,145.33000,145.33000,-0.08%,273835 +2016-12-28,145.18000,145.96000,143.95000,144.06000,144.06000,-0.87%,269938 +2016-12-29,144.39000,145.88000,144.02000,144.92000,144.92000,0.60%,398196 +2016-12-30,144.96000,145.50000,144.09000,144.72000,144.72000,-0.14%,366586 +2017-01-03,145.65000,145.87000,143.76000,144.80000,144.80000,0.06%,521546 +2017-01-04,144.91000,146.72000,144.29000,145.46000,145.46000,0.46%,459822 +2017-01-05,145.13000,146.98000,143.92000,144.42000,144.42000,-0.71%,500949 +2017-01-06,144.29000,145.37000,143.88000,144.45000,144.45000,0.02%,461519 +2017-01-09,144.01000,144.29000,142.07000,144.15000,144.15000,-0.21%,814092 +2017-01-10,144.63000,145.00000,143.98000,144.24000,144.24000,0.06%,523282 +2017-01-11,144.00000,144.99000,143.50000,144.03000,144.03000,-0.15%,465498 +2017-01-12,143.82000,144.67000,141.80000,142.99000,142.99000,-0.72%,425478 +2017-01-13,143.56000,144.68000,142.74000,143.37000,143.37000,0.27%,451617 +2017-01-17,142.87000,143.50000,140.75000,141.63000,141.63000,-1.21%,718626 +2017-01-18,141.50000,143.23000,141.45000,142.84000,142.84000,0.85%,659883 +2017-01-19,143.17000,144.19300,141.92500,142.54000,142.54000,-0.21%,589449 +2017-01-20,142.97000,143.39000,141.88000,142.10000,142.10000,-0.31%,434368 +2017-01-23,142.08000,142.85000,140.27500,141.14000,141.14000,-0.68%,669711 +2017-01-24,141.54000,144.61000,141.28000,144.15000,144.15000,2.13%,594677 +2017-01-25,144.96000,145.89000,143.27000,145.75000,145.75000,1.11%,1222744 +2017-01-26,139.30000,139.87000,132.58000,133.72000,133.72000,-8.25%,2725193 +2017-01-27,133.28000,138.27000,133.28000,135.54000,135.54000,1.36%,1342655 +2017-01-30,135.06000,135.58000,133.75000,134.69000,134.69000,-0.63%,838859 +2017-01-31,132.60000,135.49000,132.51000,134.03000,134.03000,-0.49%,985482 +2017-02-01,134.07000,134.09000,131.54000,132.34000,132.34000,-1.26%,1292752 +2017-02-02,130.80000,134.79000,130.61000,134.45000,134.45000,1.59%,1159597 +2017-02-03,134.40000,136.52000,134.40000,136.23000,136.23000,1.32%,969780 +2017-02-06,135.54000,136.99000,135.01000,136.68000,136.68000,0.33%,959985 +2017-02-07,137.00000,138.59000,136.78000,138.57000,138.57000,1.38%,782365 +2017-02-08,138.13000,139.49000,137.86000,138.88000,138.88000,0.22%,734873 +2017-02-09,139.14000,140.69000,139.14000,139.73000,139.73000,0.61%,714488 +2017-02-10,140.00000,140.25000,139.01000,139.69000,139.69000,-0.03%,574195 +2017-02-13,140.09000,141.88000,139.45000,140.47000,140.47000,0.56%,1021827 +2017-02-14,140.43000,141.22000,140.18000,141.10000,141.10000,0.45%,580652 +2017-02-15,141.30000,143.57000,140.69000,143.13000,143.13000,1.44%,870111 +2017-02-16,143.34000,143.79000,141.66000,143.24000,143.24000,0.08%,463348 +2017-02-17,142.87000,143.63000,141.93000,143.35000,143.35000,0.08%,512244 +2017-02-21,143.31000,145.55000,142.30000,145.05000,145.05000,1.19%,487289 +2017-02-22,144.66000,145.38000,143.91000,144.84000,144.84000,-0.14%,623503 +2017-02-23,144.94000,145.05000,143.24000,144.20000,144.20000,-0.44%,426212 +2017-02-24,143.73000,144.58000,143.19000,144.41000,144.41000,0.15%,636340 +2017-02-27,144.46000,144.67000,143.09000,143.61000,143.61000,-0.55%,420531 +2017-02-28,143.27000,143.67000,142.33000,143.27000,143.27000,-0.24%,589674 +2017-03-01,144.01000,145.98000,143.31000,145.08000,145.08000,1.26%,527538 +2017-03-02,144.79000,144.79000,142.04000,142.10000,142.10000,-2.05%,459340 +2017-03-03,142.50000,143.07000,140.40000,142.87000,142.87000,0.54%,772557 +2017-03-06,142.66000,142.66000,141.28000,141.34000,141.34000,-1.07%,557132 +2017-03-07,141.09000,143.93000,140.50000,143.60000,143.60000,1.60%,663145 +2017-03-08,143.46000,143.77000,142.24000,142.88000,142.88000,-0.50%,569450 +2017-03-09,143.11000,144.10000,142.12000,143.76000,143.76000,0.62%,454269 +2017-03-10,144.58000,145.98000,144.00000,145.93000,145.93000,1.51%,556531 +2017-03-13,146.00000,146.99000,144.71000,146.29000,146.29000,0.25%,744148 +2017-03-14,145.56000,145.73000,144.20000,145.13000,145.13000,-0.79%,334809 +2017-03-15,145.73000,147.02000,144.75000,146.48000,146.48000,0.93%,423170 +2017-03-16,146.40000,148.00000,145.96000,147.82000,147.82000,0.91%,611112 +2017-03-17,147.91000,149.11000,147.38000,148.79000,148.79000,0.66%,660992 +2017-03-20,148.66000,149.50000,147.74000,148.75000,148.75000,-0.03%,490672 +2017-03-21,149.32000,149.44000,145.57000,145.77000,145.77000,-2.00%,630397 +2017-03-22,145.94000,146.60000,145.03000,145.69000,145.69000,-0.05%,600222 +2017-03-23,145.48000,148.20000,145.05000,146.55000,146.55000,0.59%,662531 +2017-03-24,146.96000,148.19000,145.57000,146.57000,146.57000,0.01%,389457 +2017-03-27,145.64000,147.09000,144.16000,146.52000,146.52000,-0.03%,617654 +2017-03-28,146.50000,147.54000,145.00000,147.13000,147.13000,0.42%,397033 +2017-03-29,141.19000,143.50000,140.63000,142.10000,142.10000,-3.42%,1488742 +2017-03-30,141.72000,142.90000,141.56000,142.48000,142.48000,0.27%,507910 +2017-03-31,142.66000,143.05000,141.94000,142.57000,142.57000,0.06%,592317 +2017-04-03,142.73000,142.92000,139.86000,141.02000,141.02000,-1.09%,682617 +2017-04-04,140.98000,141.57000,139.12000,139.43000,139.43000,-1.13%,701320 +2017-04-05,139.89000,141.15000,137.76000,138.09000,138.09000,-0.96%,889302 +2017-04-06,138.30000,139.15000,137.19000,138.30000,138.30000,0.15%,854788 +2017-04-07,137.90000,138.06000,136.97000,137.03000,137.03000,-0.92%,632929 +2017-04-10,137.37000,137.84000,136.28000,136.86000,136.86000,-0.12%,613689 +2017-04-11,136.88000,137.25000,135.70000,136.68000,136.68000,-0.13%,828304 +2017-04-12,137.24000,137.28000,134.73000,134.88000,134.88000,-1.32%,947725 +2017-04-13,135.07000,136.41000,134.30000,134.43000,134.43000,-0.33%,989587 +2017-04-17,134.98000,136.35000,134.43000,135.98000,135.98000,1.15%,733934 +2017-04-18,135.79000,136.34000,135.09000,135.43000,135.43000,-0.40%,707441 +2017-04-19,135.61000,136.73000,135.58000,135.93000,135.93000,0.37%,887512 +2017-04-20,136.62000,137.21000,136.03000,136.87000,136.87000,0.69%,1227319 +2017-04-21,136.79000,137.10000,136.13000,136.54000,136.54000,-0.24%,811794 +2017-04-24,137.92000,138.54000,136.93000,137.93000,137.93000,1.02%,999605 +2017-04-25,137.52000,139.34000,137.51000,138.19000,138.19000,0.19%,1046625 +2017-04-26,138.68000,139.09000,137.30000,137.30000,137.30000,-0.64%,1371435 +2017-04-27,126.01000,130.05000,125.30000,126.99000,126.99000,-7.51%,37800 +2017-04-28,126.96000,129.68000,126.68000,129.13000,129.13000,1.69%,1657138 +2017-05-01,128.91000,130.30000,127.11000,127.40000,127.40000,-1.34%,1231385 +2017-05-02,126.15000,127.68000,125.60000,127.50000,127.50000,0.08%,1092708 +2017-05-03,126.67000,127.79000,126.29000,126.99000,126.99000,-0.40%,949929 +2017-05-04,127.12000,127.70000,125.97000,126.42000,126.42000,-0.45%,1053271 +2017-05-05,126.99000,128.72000,126.63000,128.57000,128.57000,1.70%,1108427 +2017-05-08,128.58000,129.84000,128.09000,129.76000,129.76000,0.93%,1214035 +2017-05-09,129.98000,131.49000,129.52000,130.84000,130.84000,0.83%,1021613 +2017-05-10,130.59000,131.67000,129.46000,131.60000,131.60000,0.58%,1248409 +2017-05-11,131.14000,131.48000,129.64000,129.94000,129.94000,-1.26%,975894 +2017-05-12,129.63000,130.25000,129.08000,129.16000,129.16000,-0.60%,896738 +2017-05-15,129.64000,131.78000,129.38000,131.72000,131.72000,1.98%,1060519 +2017-05-16,131.46000,131.93000,130.23000,131.38000,131.38000,-0.26%,779483 +2017-05-17,129.90000,130.62000,127.71000,127.87000,127.87000,-2.67%,1083440 +2017-05-18,126.89000,128.02000,124.27000,125.90000,125.90000,-1.54%,1269733 +2017-05-19,126.44000,127.51000,126.39000,127.15000,127.15000,0.99%,654163 +2017-05-22,127.54000,129.22000,127.25000,128.55000,128.55000,1.10%,647597 +2017-05-23,128.61000,128.81000,124.94000,125.99000,125.99000,-1.99%,736490 +2017-05-24,126.27000,126.92000,125.53000,126.85000,126.85000,0.68%,708815 +2017-05-25,127.00000,127.85000,126.42000,127.58000,127.58000,0.58%,375924 +2017-05-26,127.40000,127.40000,126.40000,127.16000,127.16000,-0.33%,353114 +2017-05-30,127.02000,129.08000,126.82000,128.00000,128.00000,0.66%,480391 +2017-05-31,128.56000,129.00000,126.48000,128.13000,128.13000,0.10%,1064175 +2017-06-01,128.85000,130.09000,128.58000,130.09000,130.09000,1.53%,720356 +2017-06-02,129.84000,130.39000,129.06000,129.31000,129.31000,-0.60%,509127 +2017-06-05,129.01000,130.34000,128.82000,129.66000,129.66000,0.27%,570133 +2017-06-06,129.35000,129.94000,128.80000,129.52000,129.52000,-0.11%,617474 +2017-06-07,129.44000,129.90000,126.92000,127.97000,127.97000,-1.20%,792630 +2017-06-08,128.24000,130.99000,127.70000,130.83000,130.83000,2.23%,665082 +2017-06-09,130.97000,131.69000,128.09000,129.30000,129.30000,-1.17%,647422 +2017-06-12,128.19000,128.94000,126.98000,128.68000,128.68000,-0.48%,774635 +2017-06-13,128.58000,130.52000,128.58000,130.14000,130.14000,1.13%,540296 +2017-06-14,130.74000,132.20000,129.03000,129.78000,129.78000,-0.28%,699992 +2017-06-15,129.13000,130.36000,128.43000,129.35000,129.35000,-0.33%,565312 +2017-06-16,129.76000,130.19000,128.00000,129.19000,129.19000,-0.12%,809984 +2017-06-19,129.84000,131.07000,129.59000,130.63000,130.63000,1.11%,675456 +2017-06-20,130.73000,131.21000,128.73000,128.85000,128.85000,-1.36%,589477 +2017-06-21,129.29000,129.94000,128.53000,128.99000,128.99000,0.11%,496262 +2017-06-22,129.19000,129.34000,127.94000,128.95000,128.95000,-0.03%,486656 +2017-06-23,129.61000,130.65000,129.10000,129.99000,129.99000,0.81%,788080 +2017-06-26,130.40000,130.49000,128.86000,129.04000,129.04000,-0.73%,313223 +2017-06-27,128.69000,129.47000,127.74000,127.80000,127.80000,-0.96%,706834 +2017-06-28,128.67000,129.60000,127.93000,128.95000,128.95000,0.90%,601969 +2017-06-29,128.76000,128.80000,125.96000,127.32000,127.32000,-1.26%,646084 +2017-06-30,127.85000,127.85000,126.39000,127.06000,127.06000,-0.20%,649684 +2017-07-03,127.75000,129.32000,127.08000,127.81000,127.81000,0.59%,284505 +2017-07-05,128.31000,129.32000,127.48000,128.91000,128.91000,0.86%,467971 +2017-07-06,128.19000,128.76000,126.75000,127.15000,127.15000,-1.37%,713243 +2017-07-07,127.97000,129.10000,127.15000,127.63000,127.63000,0.38%,602098 +2017-07-10,127.26000,128.31000,127.00000,127.88000,127.88000,0.20%,500063 +2017-07-11,128.09000,128.76000,127.07000,128.65000,128.65000,0.60%,631229 +2017-07-12,129.42000,129.76000,128.31000,129.35000,129.35000,0.54%,952326 +2017-07-13,129.55000,130.00000,127.09000,128.29000,128.29000,-0.82%,837491 +2017-07-14,123.54000,124.32000,120.15000,123.84000,123.84000,-3.47%,2125407 +2017-07-17,124.32000,126.83000,123.61000,126.58000,126.58000,2.21%,905908 +2017-07-18,125.95000,126.75000,125.24000,126.63000,126.63000,0.04%,549463 +2017-07-19,126.94000,128.04000,126.78000,127.64000,127.64000,0.80%,700184 +2017-07-20,127.93000,128.60000,126.93000,127.24000,127.24000,-0.31%,526383 +2017-07-21,127.00000,127.76000,126.30000,126.90000,126.90000,-0.27%,474547 +2017-07-24,126.53000,127.53000,125.32000,126.79000,126.79000,-0.09%,560190 +2017-07-25,126.53000,129.22000,126.31000,128.02000,128.02000,0.97%,670495 +2017-07-26,128.68000,128.79000,127.16000,128.20000,128.20000,0.14%,1211048 +2017-07-27,118.25000,120.00000,115.63000,119.02000,119.02000,-7.16%,3845900 +2017-07-28,118.77000,122.71000,118.77000,121.72000,121.72000,2.27%,1419577 +2017-07-31,122.15000,122.15000,120.01000,120.75000,120.75000,-0.80%,787341 +2017-08-01,121.08000,121.43000,119.98000,121.15000,121.15000,0.33%,843999 +2017-08-02,120.07000,120.25000,118.97000,119.08000,119.08000,-1.71%,1034188 +2017-08-03,119.04000,120.40000,118.56000,119.63000,119.63000,0.46%,864647 +2017-08-04,119.82000,120.84000,119.64000,119.78000,119.78000,0.13%,496705 +2017-08-07,119.83000,120.54000,119.83000,120.05000,120.05000,0.23%,579921 +2017-08-08,119.68000,120.50000,118.43000,118.62000,118.62000,-1.19%,793368 +2017-08-09,118.09000,118.87000,117.83000,118.63000,118.63000,0.01%,723913 +2017-08-10,117.67000,118.44000,116.32000,116.41000,116.41000,-1.87%,837272 +2017-08-11,117.13000,117.95000,116.50000,117.82000,117.82000,1.21%,777338 +2017-08-14,118.90000,119.86000,118.50000,119.01000,119.01000,1.01%,750577 +2017-08-15,119.43000,119.66000,118.29000,118.56000,118.56000,-0.38%,633639 +2017-08-16,118.87000,119.09000,118.10000,118.63000,118.63000,0.06%,597076 +2017-08-17,117.96000,118.79000,117.38000,117.81000,117.81000,-0.69%,559949 +2017-08-18,117.68000,117.91000,116.27000,116.48000,116.48000,-1.13%,453795 +2017-08-21,116.70000,116.70000,115.67000,116.11000,116.11000,-0.32%,511689 +2017-08-22,116.24000,117.23000,115.99000,116.95000,116.95000,0.72%,576259 +2017-08-23,116.58000,116.79000,115.78000,115.93000,115.93000,-0.87%,428062 +2017-08-24,116.26000,118.14000,116.26000,117.52000,117.52000,1.37%,554941 +2017-08-25,117.64000,118.95000,117.50000,117.60000,117.60000,0.07%,404442 +2017-08-28,117.59000,118.37000,117.13000,117.71000,117.71000,0.09%,260090 +2017-08-29,117.15000,117.84000,116.34200,117.74000,117.74000,0.03%,281501 +2017-08-30,117.92000,119.22000,117.56000,118.64000,118.64000,0.76%,474330 +2017-08-31,118.34000,119.74000,118.09000,119.38000,119.38000,0.62%,661789 +2017-09-01,119.91000,119.91000,118.30000,118.57000,118.57000,-0.68%,379190 +2017-09-05,118.16000,118.47000,116.12000,116.45000,116.45000,-1.79%,735093 +2017-09-06,116.63000,116.93000,115.95000,116.58000,116.58000,0.11%,862304 +2017-09-07,116.93000,116.96000,114.93000,115.66000,115.66000,-0.79%,686147 +2017-09-08,115.21000,115.92000,114.76000,115.56000,115.56000,-0.09%,477379 +2017-09-11,116.25000,117.99000,116.25000,117.55000,117.55000,1.72%,709032 +2017-09-12,117.84000,119.03000,117.07000,117.58000,117.58000,0.03%,664623 +2017-09-13,117.31000,117.31000,116.15000,116.54000,116.54000,-0.88%,316282 +2017-09-14,116.21000,117.02000,116.00000,116.91000,116.91000,0.32%,677036 +2017-09-15,116.74000,117.22000,116.23000,116.62000,116.62000,-0.25%,1159475 +2017-09-18,116.79000,117.47000,116.55000,116.90000,116.90000,0.24%,1042683 +2017-09-19,117.50000,117.63000,116.43000,116.76000,116.76000,-0.12%,606948 +2017-09-20,116.42000,117.32000,115.91000,116.83000,116.83000,0.06%,636563 +2017-09-21,116.84000,118.24000,116.35000,117.71000,117.71000,0.75%,763605 +2017-09-22,117.63000,120.92000,117.47000,119.73000,119.73000,1.72%,989349 +2017-09-25,119.34000,119.88000,118.03000,118.81000,118.81000,-0.77%,636127 +2017-09-26,119.44000,119.54000,118.40000,118.61000,118.61000,-0.17%,387291 +2017-09-27,118.89000,121.77000,118.83000,121.06000,121.06000,2.07%,562494 +2017-09-28,120.52000,123.14000,120.52000,121.43000,121.43000,0.31%,1107108 +2017-09-29,122.09000,122.59000,120.35000,120.56000,120.56000,-0.72%,790098 +2017-10-02,120.81000,124.03000,120.81000,123.72000,123.72000,2.62%,618228 +2017-10-03,122.42000,122.95000,117.55000,117.82000,117.82000,-4.77%,1367190 +2017-10-04,117.86000,119.92000,117.82000,119.35000,119.35000,1.30%,700221 +2017-10-05,119.26000,120.90000,118.90000,120.10000,120.10000,0.63%,556639 +2017-10-06,120.09000,120.60000,118.85000,119.00000,119.00000,-0.92%,600737 +2017-10-09,118.80000,119.92000,116.24000,116.30000,116.30000,-2.27%,862340 +2017-10-10,116.89000,117.52000,115.94000,116.40000,116.40000,0.09%,965373 +2017-10-11,116.13000,116.27000,114.63000,115.99000,115.99000,-0.35%,881150 +2017-10-12,115.40000,116.69000,115.04000,115.69000,115.69000,-0.26%,968652 +2017-10-13,115.76000,116.83000,115.45000,116.70000,116.70000,0.87%,988784 +2017-10-16,116.82000,117.05000,115.66000,115.79000,115.79000,-0.78%,504880 +2017-10-17,116.16000,116.50000,115.67000,116.28000,116.28000,0.42%,604641 +2017-10-18,116.30000,117.13000,115.67000,116.74000,116.74000,0.40%,534123 +2017-10-19,116.46000,117.54000,115.53000,117.39000,117.39000,0.56%,357734 +2017-10-20,118.00000,119.95000,117.75000,119.48000,119.48000,1.78%,804756 +2017-10-23,119.46000,119.53000,118.14000,118.27000,118.27000,-1.01%,693968 +2017-10-24,118.33000,119.45000,118.33000,119.15000,119.15000,0.74%,633501 +2017-10-25,118.67000,119.89000,118.08000,119.31000,119.31000,0.13%,1005560 +2017-10-26,119.50000,127.48000,118.76000,124.05000,124.05000,3.97%,2405103 +2017-10-27,124.27000,126.39000,120.33000,121.18000,121.18000,-2.31%,1409116 +2017-10-30,120.70000,121.88000,119.35000,119.63000,119.63000,-1.28%,1254025 +2017-10-31,119.95000,121.48000,119.41000,121.27000,121.27000,1.37%,938283 +2017-11-01,120.94000,121.88000,119.91000,120.60000,120.60000,-0.55%,927184 +2017-11-02,119.52000,121.66000,119.51000,121.01000,121.01000,0.34%,946511 +2017-11-03,120.51000,121.40000,119.50000,119.65000,119.65000,-1.12%,784816 +2017-11-06,119.60000,121.41000,119.60000,120.20000,120.20000,0.46%,815817 +2017-11-07,120.13000,120.47000,119.57000,120.13000,120.13000,-0.06%,586410 +2017-11-08,120.21000,121.80000,119.66000,121.34000,121.34000,1.01%,651221 +2017-11-09,120.82000,122.15000,120.39000,120.96000,120.96000,-0.31%,758048 +2017-11-10,120.60000,120.94000,119.61000,119.71000,119.71000,-1.03%,659422 +2017-11-13,119.50000,121.03000,119.40000,120.85000,120.85000,0.95%,500341 +2017-11-14,120.40000,121.48000,119.77000,121.22000,121.22000,0.31%,422805 +2017-11-15,120.74000,121.20000,119.64000,119.79000,119.79000,-1.18%,435827 +2017-11-16,120.80000,122.16500,119.53000,122.06000,122.06000,1.89%,579281 +2017-11-17,121.81000,123.74000,121.19000,123.58000,123.58000,1.25%,558339 +2017-11-20,123.58000,123.95000,122.12000,122.54000,122.54000,-0.84%,744969 +2017-11-21,123.27000,123.43000,121.22000,122.45000,122.45000,-0.07%,732584 +2017-11-22,122.41000,123.14000,121.59000,122.02000,122.02000,-0.35%,557426 +2017-11-24,122.25000,123.32000,121.71000,123.19000,123.19000,0.96%,382514 +2017-11-27,123.32000,124.27000,122.89000,123.70000,123.70000,0.41%,625559 +2017-11-28,124.15000,127.29000,123.90000,126.67000,126.67000,2.40%,748898 +2017-11-29,127.27000,129.99000,126.02000,129.86000,129.86000,2.52%,1117793 +2017-11-30,130.21000,134.50000,129.16000,134.20000,134.20000,3.34%,2272176 +2017-12-01,134.19000,134.19000,130.74000,132.71000,132.71000,-1.11%,1015587 +2017-12-04,133.29000,134.24000,132.38000,132.53000,132.53000,-0.14%,893549 +2017-12-05,132.63000,133.46000,131.99000,132.60000,132.60000,0.05%,706989 +2017-12-06,132.31000,132.95000,130.73000,131.47000,131.47000,-0.85%,674095 +2017-12-07,131.28000,132.32000,130.83000,131.83000,131.83000,0.27%,604573 +2017-12-08,132.70000,132.77000,131.42500,132.74000,132.74000,0.69%,523347 +2017-12-11,132.54000,133.22000,132.03000,133.15000,133.15000,0.31%,942042 +2017-12-12,133.14000,136.35000,132.51000,135.49000,135.49000,1.76%,1186778 +2017-12-13,134.20000,134.20000,130.86000,131.00000,131.00000,-3.31%,1028287 +2017-12-14,131.26000,131.92000,130.15000,130.23000,130.23000,-0.59%,724390 +2017-12-15,131.16000,132.50000,130.17000,131.06000,131.06000,0.64%,1484152 +2017-12-18,132.18000,133.61000,131.50000,131.87000,131.87000,0.62%,578933 +2017-12-19,131.57000,132.20000,131.10000,131.51000,131.51000,-0.27%,395118 +2017-12-20,131.67000,132.17000,129.70000,131.45000,131.45000,-0.05%,526961 +2017-12-21,132.01000,133.03000,131.45000,132.36000,132.36000,0.69%,535388 +2017-12-22,132.43000,132.68000,131.54000,132.37000,132.37000,0.01%,253687 +2017-12-26,132.20000,132.94000,131.10500,131.26000,131.26000,-0.84%,271837 +2017-12-27,131.38000,132.12000,131.05500,131.75000,131.75000,0.37%,263164 +2017-12-28,131.88000,132.18000,131.10500,132.08000,132.08000,0.25%,266902 +2017-12-29,132.44000,132.56000,131.14000,131.22000,131.22000,-0.65%,328478 +2018-01-02,131.64000,132.78000,131.31000,132.58000,132.58000,1.04%,400466 +2018-01-03,132.84000,134.85000,132.67500,134.04000,134.04000,1.10%,787899 +2018-01-04,138.30000,138.66000,136.52000,137.12000,137.12000,2.30%,779183 +2018-01-05,139.00000,139.40000,135.85000,136.18000,136.18000,-0.69%,845497 +2018-01-08,135.88000,137.89000,134.55000,137.62000,137.62000,1.06%,403742 +2018-01-09,138.23000,138.50000,137.05500,137.84000,137.84000,0.16%,473626 +2018-01-10,137.37000,139.62000,137.37000,139.00000,139.00000,0.84%,591186 +2018-01-11,138.90000,140.50000,138.70000,139.77000,139.77000,0.55%,432788 +2018-01-12,140.07000,141.88000,139.83000,141.81000,141.81000,1.46%,398041 +2018-01-16,141.79000,142.60000,140.15000,140.52000,140.52000,-0.91%,559992 +2018-01-17,139.00000,141.30000,137.50000,139.55000,139.55000,-0.69%,734651 +2018-01-18,139.24000,140.00000,137.98000,138.00000,138.00000,-1.11%,524724 +2018-01-19,138.70000,139.56000,138.19000,138.76000,138.76000,0.55%,684426 +2018-01-22,138.70000,141.33000,137.75000,141.06000,141.06000,1.66%,887179 +2018-01-23,141.49000,143.21600,141.08000,142.59000,142.59000,1.08%,624935 +2018-01-24,142.76000,143.00000,140.82000,142.13000,142.13000,-0.32%,1002684 +2018-01-25,144.27000,144.45000,134.84000,134.94000,134.94000,-5.06%,1830306 +2018-01-26,136.13000,139.25000,136.13000,138.24000,138.24000,2.45%,1904143 +2018-01-29,138.06000,139.67000,137.31500,138.89000,138.89000,0.47%,974447 +2018-01-30,138.06000,141.24000,137.51000,140.95000,140.95000,1.48%,1029553 +2018-01-31,140.89000,144.61000,140.28000,144.54000,144.54000,2.55%,1280320 +2018-02-01,144.57000,146.00000,143.40000,145.03000,145.03000,0.34%,1100925 +2018-02-02,142.84000,145.36000,142.83000,144.13000,144.13000,-0.62%,1219689 +2018-02-05,142.55000,143.94000,136.14000,136.18000,136.18000,-5.52%,1149338 +2018-02-06,133.58000,140.07000,133.14000,139.73000,139.73000,2.61%,1352406 +2018-02-07,139.16000,142.46000,138.98000,141.39000,141.39000,1.19%,891109 +2018-02-08,141.42000,141.66000,137.24000,137.25000,137.25000,-2.93%,873912 +2018-02-09,138.81000,139.69000,134.83000,138.64000,138.64000,1.01%,902856 +2018-02-12,139.55000,141.14000,138.18000,140.15000,140.15000,1.09%,615856 +2018-02-13,133.89000,142.75000,133.89000,142.43000,142.43000,1.63%,630404 +2018-02-14,141.76000,144.31000,141.07000,143.50000,143.50000,0.75%,621140 +2018-02-15,144.67000,145.85000,143.00000,145.39000,145.39000,1.32%,593455 +2018-02-16,144.84000,146.06000,144.64000,145.03000,145.03000,-0.25%,409019 +2018-02-20,143.99000,145.40500,142.97000,143.04000,143.04000,-1.37%,753716 +2018-02-21,143.41000,146.51000,142.88000,144.66000,144.66000,1.13%,630076 +2018-02-22,145.22000,146.31000,143.45000,143.87000,143.87000,-0.55%,632423 +2018-02-23,144.65000,147.36000,144.57000,147.33000,147.33000,2.40%,463159 +2018-02-26,147.86000,151.33000,147.47000,151.03000,151.03000,2.51%,917487 +2018-02-27,151.54000,153.08000,150.47300,150.84000,150.84000,-0.13%,1113735 +2018-02-28,151.81000,151.81000,148.50000,148.52000,148.52000,-1.54%,806775 +2018-03-01,148.81000,149.24000,145.74000,146.55000,146.55000,-1.33%,662974 +2018-03-02,145.21000,148.57000,145.21000,148.34000,148.34000,1.22%,511898 +2018-03-05,147.67000,151.16000,146.87500,150.84000,150.84000,1.69%,775985 +2018-03-06,151.83000,152.61000,150.86000,152.14000,152.14000,0.86%,381428 +2018-03-07,150.83000,153.91000,150.83000,153.32000,153.32000,0.78%,657639 +2018-03-08,153.25000,153.25000,144.12000,147.06000,147.06000,-4.08%,1412322 +2018-03-09,148.20000,149.77000,145.94000,147.48000,147.48000,0.29%,893480 +2018-03-12,147.98000,148.29000,146.28000,146.78000,146.78000,-0.47%,637446 +2018-03-13,147.75000,148.86000,146.67000,147.84000,147.84000,0.72%,741284 +2018-03-14,148.54000,149.36000,147.30000,147.92000,147.92000,0.05%,567987 +2018-03-15,148.14000,149.30000,146.74000,148.15000,148.15000,0.16%,618032 +2018-03-16,148.24000,150.21000,147.41000,148.18000,148.18000,0.02%,729862 +2018-03-19,147.46000,148.76000,145.84000,146.80000,146.80000,-0.93%,507813 +2018-03-20,147.11000,149.32000,147.11000,148.90000,148.90000,1.43%,467564 +2018-03-21,149.30000,151.07000,148.30000,149.55000,149.55000,0.44%,558613 +2018-03-22,148.24000,149.43000,146.24000,146.27000,146.27000,-2.19%,511295 +2018-03-23,147.34000,147.86000,144.49000,144.51000,144.51000,-1.20%,542564 +2018-03-26,146.00000,147.72000,144.33000,147.60000,147.60000,2.14%,588980 +2018-03-27,148.40000,148.97000,144.26000,144.96000,144.96000,-1.79%,618258 +2018-03-28,144.93000,145.36000,142.38000,142.61000,142.61000,-1.62%,518449 +2018-03-29,143.59000,145.26000,142.07000,144.61000,144.61000,1.40%,521671 +2018-04-02,143.93000,144.33000,139.84000,140.71000,140.71000,-2.70%,723286 +2018-04-03,141.95000,143.05000,141.06000,142.34000,142.34000,1.16%,697359 +2018-04-04,140.15000,143.86000,138.67000,143.41000,143.41000,0.75%,729417 +2018-04-05,144.23000,144.87000,143.11000,143.24000,143.24000,-0.12%,646215 +2018-04-06,142.29000,143.44000,139.72000,140.71000,140.71000,-1.77%,560917 +2018-04-09,141.74000,143.23000,139.68000,140.78000,140.78000,0.05%,479847 +2018-04-10,142.49000,145.61000,141.52800,144.94000,144.94000,2.95%,720451 +2018-04-11,144.19000,146.65000,144.16000,145.39000,145.39000,0.31%,507020 +2018-04-12,146.60000,149.10000,146.39000,148.35000,148.35000,2.04%,396219 +2018-04-13,153.62000,157.20000,153.10000,155.06000,155.06000,4.52%,1798428 +2018-04-16,156.00000,156.30000,153.98000,155.25000,155.25000,0.12%,970202 +2018-04-17,155.83000,161.58000,155.43000,158.67000,158.67000,2.20%,1166734 +2018-04-18,159.22000,159.98900,156.77000,157.99000,157.99000,-0.43%,648463 +2018-04-19,157.91000,159.12000,156.79000,157.76000,157.76000,-0.15%,594361 +2018-04-20,158.17000,158.69000,156.08000,156.96000,156.96000,-0.51%,554701 +2018-04-23,157.27000,158.81000,156.37000,157.72000,157.72000,0.48%,553667 +2018-04-24,158.74000,159.87000,154.83000,157.14000,157.14000,-0.37%,658811 +2018-04-25,157.01000,157.97000,155.67000,157.07000,157.07000,-0.04%,896943 +2018-04-26,159.62000,161.99000,155.70000,158.47000,158.47000,0.89%,1311288 +2018-04-27,159.05000,161.71000,158.77000,160.84000,160.84000,1.50%,758052 +2018-04-30,160.84000,163.48000,160.50000,163.09000,163.09000,1.40%,1182204 +2018-05-01,160.70000,164.88000,160.21000,164.67000,164.67000,0.97%,1018864 +2018-05-02,162.58000,166.86000,162.00000,165.72000,165.72000,0.64%,935617 +2018-05-03,164.54000,168.63000,164.09000,168.32000,168.32000,1.57%,1013731 +2018-05-04,167.35000,168.64000,166.58000,168.13000,168.13000,-0.11%,1114666 +2018-05-07,168.52000,170.21000,168.01000,169.20000,169.20000,0.64%,812389 +2018-05-08,170.82000,170.92000,168.58000,169.63000,169.63000,0.25%,808001 +2018-05-09,169.94000,172.41000,169.45000,172.00000,172.00000,1.40%,770199 +2018-05-10,172.99000,174.26000,172.12000,172.76000,172.76000,0.44%,802887 +2018-05-11,172.30000,172.79000,170.23000,171.76000,171.76000,-0.58%,653996 +2018-05-14,172.00000,173.35000,170.93000,172.59000,172.59000,0.48%,472761 +2018-05-15,171.99000,172.27000,169.82000,171.20000,171.20000,-0.81%,746992 +2018-05-16,170.33000,171.82000,169.36000,171.04000,171.04000,-0.09%,695966 +2018-05-17,170.18000,171.92000,169.46000,171.14000,171.14000,0.06%,669661 +2018-05-18,170.89000,172.78000,170.23000,172.27000,172.27000,0.66%,687031 +2018-05-21,173.29000,175.54000,173.29000,174.41000,174.41000,1.24%,596415 +2018-05-22,175.22000,176.33000,173.46000,173.96000,173.96000,-0.26%,589057 +2018-05-23,173.22000,174.70000,172.72000,174.57000,174.57000,0.35%,494904 +2018-05-24,174.23000,174.98000,172.41000,173.41000,173.41000,-0.66%,420132 +2018-05-25,173.57000,175.21000,173.31000,174.80000,174.80000,0.80%,405374 +2018-05-29,173.64000,174.02500,171.69000,172.75000,172.75000,-1.17%,558188 +2018-05-30,173.86000,173.86000,171.73000,173.16000,173.16000,0.24%,547835 +2018-05-31,173.21000,174.80500,171.59000,173.11000,173.11000,-0.03%,1557453 +2018-06-01,174.57000,176.34000,174.02500,175.19000,175.19000,1.20%,664999 +2018-06-04,175.97000,176.43700,174.52000,176.19000,176.19000,0.57%,611307 +2018-06-05,176.77000,178.02000,176.23000,177.93000,177.93000,0.99%,535374 +2018-06-06,178.09000,179.03000,177.41000,178.82000,178.82000,0.50%,658741 +2018-06-07,179.22000,179.62000,175.17000,176.92000,176.92000,-1.06%,564921 +2018-06-08,176.41000,177.33000,174.98000,176.80000,176.80000,-0.07%,367121 +2018-06-11,177.43000,177.89000,176.61000,176.94000,176.94000,0.08%,523811 +2018-06-12,176.58000,177.70000,175.72500,177.57000,177.57000,0.36%,512796 +2018-06-13,177.97000,180.92000,177.97000,179.77000,179.77000,1.24%,557798 +2018-06-14,180.00000,181.84000,179.92000,181.64000,181.64000,1.04%,660553 +2018-06-15,180.99000,182.75000,179.25000,182.50000,182.50000,0.47%,1140555 +2018-06-18,181.52000,182.39500,179.84000,181.28000,181.28000,-0.67%,615656 +2018-06-19,178.37000,179.88000,174.87000,179.54000,179.54000,-0.96%,957113 +2018-06-20,180.55000,183.27000,180.01000,181.99000,181.99000,1.36%,566675 +2018-06-21,182.49000,183.22000,179.31000,180.20000,180.20000,-0.98%,665435 +2018-06-22,178.89000,178.89000,171.11000,171.47000,171.47000,-4.84%,1163698 +2018-06-25,170.60000,171.33000,168.02500,170.05000,170.05000,-0.83%,916951 +2018-06-26,170.65000,173.39000,170.32000,172.48000,172.48000,1.43%,630888 +2018-06-27,172.31000,173.66000,170.38000,170.40000,170.40000,-1.21%,581787 +2018-06-28,170.25000,173.61000,170.03000,172.98000,172.98000,1.51%,391841 +2018-06-29,173.51000,175.21000,172.36000,172.45000,172.45000,-0.31%,439351 +2018-07-02,171.30000,174.56000,169.69700,174.48000,174.48000,1.18%,449183 +2018-07-03,175.37000,175.89000,174.18000,174.73000,174.73000,0.14%,271842 +2018-07-05,175.48000,176.85000,174.37000,176.57000,176.57000,1.05%,652694 +2018-07-06,176.83000,177.91000,175.47000,177.25000,177.25000,0.39%,317733 +2018-07-09,177.76000,177.99000,175.77000,177.91000,177.91000,0.37%,487065 +2018-07-10,177.30000,179.22000,176.65300,178.62000,178.62000,0.40%,571933 +2018-07-11,176.90000,176.90000,170.12000,174.93000,174.93000,-2.07%,942762 +2018-07-12,176.08000,178.38000,175.79000,177.35000,177.35000,1.38%,503988 +2018-07-13,177.68000,178.98000,174.12000,176.03000,176.03000,-0.74%,662450 +2018-07-16,176.64000,178.47000,175.11000,175.68000,175.68000,-0.20%,528581 +2018-07-17,174.95000,177.68000,174.95000,176.75000,176.75000,0.61%,614013 +2018-07-18,176.73000,180.11000,176.70000,179.45000,179.45000,1.53%,694153 +2018-07-19,173.33000,174.95000,169.71000,171.69000,171.69000,-4.32%,961376 +2018-07-20,172.46000,173.82000,171.58000,172.38000,172.38000,0.40%,868160 +2018-07-23,171.68000,173.60000,170.97000,172.62000,172.62000,0.14%,657899 +2018-07-24,173.66000,174.78000,171.65000,172.46000,172.46000,-0.09%,857457 +2018-07-25,173.49000,175.56500,172.08000,175.20000,175.20000,1.59%,855744 +2018-07-26,178.99000,178.99000,169.00000,177.08000,177.08000,1.07%,1236171 +2018-07-27,177.71000,178.44000,173.24000,174.23000,174.23000,-1.61%,639128 +2018-07-30,173.46000,173.93000,169.39500,170.13000,170.13000,-2.35%,688154 +2018-07-31,171.35000,172.85000,170.34000,171.38000,171.38000,0.73%,678709 +2018-08-01,171.86000,174.12000,170.06000,170.60000,170.60000,-0.46%,617399 +2018-08-02,168.99000,173.07000,168.77000,172.26000,172.26000,0.97%,788608 +2018-08-03,172.15000,174.07000,172.15000,172.23000,172.23000,-0.02%,588522 +2018-08-06,171.69000,175.77000,170.58000,175.44000,175.44000,1.86%,649904 +2018-08-07,175.28000,177.86000,175.28000,176.71000,176.71000,0.72%,535406 +2018-08-08,176.67000,180.00000,176.30000,179.00000,179.00000,1.30%,724407 +2018-08-09,179.00000,181.09000,179.00000,179.91000,179.91000,0.51%,617905 +2018-08-10,179.15000,180.52000,178.71000,179.98000,179.98000,0.04%,345154 +2018-08-13,180.00000,182.32000,179.67500,179.85000,179.85000,-0.07%,423698 +2018-08-14,180.48000,182.48000,179.62000,181.55000,181.55000,0.95%,479100 +2018-08-15,180.31000,181.48000,176.00000,178.96000,178.96000,-1.43%,563356 +2018-08-16,180.77000,181.67000,178.23000,178.62000,178.62000,-0.19%,529189 +2018-08-17,177.97000,180.89000,177.97000,180.68000,180.68000,1.15%,574078 +2018-08-20,181.71000,184.05000,181.63500,183.22000,183.22000,1.41%,642949 +2018-08-21,182.99000,184.58300,180.67800,183.67000,183.67000,0.25%,416105 +2018-08-22,183.85000,185.00000,182.84000,184.82000,184.82000,0.63%,376725 +2018-08-23,184.69000,186.21000,183.57400,185.63000,185.63000,0.44%,419224 +2018-08-24,186.37000,188.62000,185.75400,187.64000,187.64000,1.08%,445936 +2018-08-27,188.50000,189.53000,188.04000,188.40000,188.40000,0.41%,378705 +2018-08-28,188.40000,189.65000,188.32000,189.65000,189.65000,0.66%,327967 +2018-08-29,189.98000,191.16000,189.54000,190.43000,190.43000,0.41%,691328 +2018-08-30,189.98000,190.40500,188.69000,188.82000,188.82000,-0.85%,361769 +2018-08-31,188.50000,190.14500,187.91000,189.12000,189.12000,0.16%,735034 +2018-09-04,188.76000,191.78000,187.01900,190.84000,190.84000,0.91%,535512 +2018-09-05,191.37000,192.92000,188.37000,189.72000,189.72000,-0.59%,632055 +2018-09-06,189.75000,191.38000,189.48000,190.18000,190.18000,0.24%,377935 +2018-09-07,189.39000,191.11000,187.57000,190.11000,190.11000,-0.04%,375575 +2018-09-10,191.09000,191.61000,190.51000,191.32000,191.32000,0.64%,457756 +2018-09-11,191.92000,192.21000,189.41000,191.11000,191.11000,-0.11%,401497 +2018-09-12,191.29000,191.31000,189.10200,190.58000,190.58000,-0.28%,323085 +2018-09-13,191.26000,192.42000,190.55000,192.27000,192.27000,0.89%,364509 +2018-09-14,192.82000,194.82000,192.05000,194.60000,194.60000,1.21%,505698 +2018-09-17,194.45000,195.27000,192.78000,193.65000,193.65000,-0.49%,522956 +2018-09-18,193.62000,195.32000,191.82500,194.61000,194.61000,0.50%,498779 +2018-09-19,194.28000,195.24000,192.02000,193.24000,193.24000,-0.70%,358447 +2018-09-20,194.07000,195.95000,193.37000,194.85000,194.85000,0.83%,454776 +2018-09-21,195.11000,196.49500,194.26500,194.60000,194.60000,-0.13%,739954 +2018-09-24,194.38000,195.94000,191.99000,195.41000,195.41000,0.42%,452346 +2018-09-25,195.97000,197.70000,193.74000,196.82000,196.82000,0.72%,480353 +2018-09-26,196.50000,197.59000,195.15500,195.40000,195.40000,-0.72%,817775 +2018-09-27,195.88000,198.30000,195.40000,196.74000,196.74000,0.69%,495466 +2018-09-28,196.43000,199.71000,196.29000,199.42000,199.42000,1.36%,552275 +2018-10-01,193.68000,195.41000,188.37000,190.88000,190.88000,-4.28%,1231300 +2018-10-02,189.81000,189.94000,186.70000,187.51000,187.51000,-1.77%,914232 +2018-10-03,188.04000,188.12000,185.74000,186.58000,186.58000,-0.50%,1106272 +2018-10-04,185.81000,187.15000,181.40000,182.98000,182.98000,-1.93%,795337 +2018-10-05,182.74000,184.96000,181.90000,182.66000,182.66000,-0.17%,671223 +2018-10-08,182.04000,182.25000,177.12000,179.01000,179.01000,-2.00%,784219 +2018-10-09,178.80000,180.64500,176.37000,176.83000,176.83000,-1.22%,714460 +2018-10-10,175.34000,175.57000,169.00000,169.19000,169.19000,-4.32%,1097447 +2018-10-11,168.62000,170.96000,164.36000,164.71000,164.71000,-2.65%,1272875 +2018-10-12,167.54000,169.82000,166.18000,167.73000,167.73000,1.83%,1021208 +2018-10-15,166.75000,169.26000,166.75000,167.00000,167.00000,-0.44%,782489 +2018-10-16,168.89000,170.05000,166.97400,169.67000,169.67000,1.60%,988470 +2018-10-17,170.31000,171.27000,168.69700,170.54000,170.54000,0.51%,873184 +2018-10-18,170.36000,172.59000,169.15000,169.88000,169.88000,-0.39%,747684 +2018-10-19,170.37000,172.43000,165.20000,165.73000,165.73000,-2.44%,849778 +2018-10-22,165.90000,170.70000,165.90000,169.22000,169.22000,2.11%,1150098 +2018-10-23,166.73000,169.83000,163.81000,168.74000,168.74000,-0.28%,880826 +2018-10-24,167.92000,169.71000,161.25000,161.60000,161.60000,-4.23%,911888 +2018-10-25,174.86000,175.55000,166.05000,171.47000,171.47000,6.11%,1506301 +2018-10-26,168.75000,172.82000,166.52000,170.38000,170.38000,-0.64%,1176247 +2018-10-29,173.32000,174.93000,165.92000,168.59000,168.59000,-1.05%,855889 +2018-10-30,168.69000,171.61000,166.92400,171.44000,171.44000,1.69%,560859 +2018-10-31,174.32000,178.39000,172.96000,175.28000,175.28000,2.24%,1122143 +2018-11-01,175.13000,179.34000,174.60500,179.09000,179.09000,2.17%,967117 +2018-11-02,177.31000,182.34000,177.31000,180.29000,180.29000,0.67%,685599 +2018-11-05,180.20000,181.50000,177.23000,180.82000,180.82000,0.29%,538048 +2018-11-06,179.86000,181.51000,177.03000,181.42000,181.42000,0.33%,410881 +2018-11-07,182.45000,189.09000,178.34500,188.46000,188.46000,3.88%,1002340 +2018-11-08,188.00000,190.08000,187.48000,189.27000,189.27000,0.43%,697030 +2018-11-09,187.62000,188.86500,181.39700,183.24000,183.24000,-3.19%,1012113 +2018-11-12,182.55000,183.24000,178.64000,178.91000,178.91000,-2.36%,635783 +2018-11-13,178.90000,180.63000,176.01000,176.79000,176.79000,-1.18%,608320 +2018-11-14,177.91000,179.07000,175.53000,175.84000,175.84000,-0.54%,544766 +2018-11-15,175.61000,179.54000,174.25200,179.20000,179.20000,1.91%,633796 +2018-11-16,177.54000,179.36500,176.54000,177.77000,177.77000,-0.80%,448507 +2018-11-19,177.62000,177.68500,168.95000,169.54000,169.54000,-4.63%,870774 +2018-11-20,166.12000,170.25000,164.97000,166.69000,166.69000,-1.68%,581254 +2018-11-21,168.33000,170.23000,167.11000,168.62000,168.62000,1.16%,536110 +2018-11-23,166.87000,169.99000,166.87000,168.12000,168.12000,-0.30%,296769 +2018-11-26,170.27000,170.90000,168.47000,170.62000,170.62000,1.49%,413769 +2018-11-27,169.31000,170.81000,168.32000,170.08000,170.08000,-0.32%,717410 +2018-11-28,171.01000,177.27000,171.01000,176.54000,176.54000,3.80%,719164 +2018-11-29,175.61000,175.69000,172.74500,173.53000,173.53000,-1.70%,757867 +2018-11-30,173.65000,174.15000,171.66000,171.97000,171.97000,-0.90%,739145 +2018-12-03,175.35000,175.73500,171.57000,174.86000,174.86000,1.68%,1268318 +2018-12-04,174.50000,176.70000,168.96000,169.55000,169.55000,-3.04%,997246 +2018-12-06,165.98000,171.03000,164.82000,170.92000,170.92000,0.81%,758248 +2018-12-07,170.93000,172.40000,164.26500,165.32000,165.32000,-3.28%,610450 +2018-12-10,164.87000,168.08000,163.73500,167.19000,167.19000,1.13%,654727 +2018-12-11,169.95000,170.65000,166.30000,167.29000,167.29000,0.06%,501703 +2018-12-12,169.52000,173.08000,168.39000,170.35000,170.35000,1.83%,699413 +2018-12-13,171.00000,172.40000,168.37000,169.02000,169.02000,-0.78%,773067 +2018-12-14,167.85000,169.32000,164.85000,165.44000,165.44000,-2.12%,638142 +2018-12-17,164.99000,165.53000,162.26000,163.07000,163.07000,-1.43%,1101790 +2018-12-18,164.28000,167.82000,164.08000,166.21000,166.21000,1.93%,777576 +2018-12-19,167.03000,168.83000,161.29000,162.20000,162.20000,-2.41%,618314 +2018-12-20,161.93000,162.36000,155.35000,158.25000,158.25000,-2.44%,1060166 +2018-12-21,158.77000,160.76000,154.33000,154.62000,154.62000,-2.29%,1055743 +2018-12-24,153.75000,155.14000,150.03000,150.17000,150.17000,-2.88%,713482 +2018-12-26,151.38000,157.38000,149.87400,157.30000,157.30000,4.75%,478327 +2018-12-27,155.54000,160.58000,154.40000,160.52000,160.52000,2.05%,504353 +2018-12-28,161.18000,163.09000,159.50000,160.63000,160.63000,0.07%,357566 +2018-12-31,162.04000,163.38000,160.50000,162.03000,162.03000,0.87%,330634 +2019-01-02,158.19000,162.91000,158.19000,161.18000,161.18000,-0.52%,758741 +2019-01-03,159.61000,160.17000,153.91000,154.31000,154.31000,-4.26%,1227796 +2019-01-04,156.70000,160.13000,156.30000,159.79000,159.79000,3.55%,805073 +2019-01-07,159.95000,165.47000,159.64000,163.82000,163.82000,2.52%,913329 +2019-01-08,165.17000,166.37000,161.95000,164.82000,164.82000,0.61%,634169 +2019-01-09,165.91000,167.32000,164.82000,166.04000,166.04000,0.74%,415155 +2019-01-10,163.94000,166.90000,163.94000,165.60000,165.60000,-0.26%,554602 +2019-01-11,163.75000,164.62500,161.35000,163.73000,163.73000,-1.13%,885698 +2019-01-14,161.92000,163.84000,161.03000,162.85000,162.85000,-0.54%,729474 +2019-01-15,163.42000,164.25000,162.22000,163.18000,163.18000,0.20%,546332 +2019-01-16,163.18000,165.01500,161.06000,161.86000,161.86000,-0.81%,757662 +2019-01-17,156.90000,158.30500,153.55000,156.42000,156.42000,-3.36%,1223450 +2019-01-18,157.54000,159.34000,156.70000,158.64000,158.64000,1.42%,1306513 +2019-01-22,155.94000,159.16000,153.69000,157.30000,157.30000,-0.84%,921570 +2019-01-23,158.34000,160.76000,155.85000,159.64000,159.64000,1.49%,1162655 +2019-01-24,151.86000,159.55000,151.00100,156.09000,156.09000,-2.22%,2096380 +2019-01-25,157.93000,159.84000,156.79000,158.50000,158.50000,1.54%,746647 +2019-01-28,157.15000,158.81000,155.52000,158.75000,158.75000,0.16%,603412 +2019-01-29,159.26000,159.34000,157.43000,157.63000,157.63000,-0.71%,462984 +2019-01-30,158.03000,160.40000,156.52500,159.64000,159.64000,1.28%,556701 +2019-01-31,159.31000,161.66000,159.31000,160.95000,160.95000,0.82%,843795 +2019-02-01,160.79000,161.90000,160.00000,160.72000,160.72000,-0.14%,667314 +2019-02-04,159.50000,163.12000,159.50000,162.84000,162.84000,1.32%,531970 +2019-02-05,162.96000,163.91000,162.25000,162.41000,162.41000,-0.26%,371114 +2019-02-06,162.24000,164.46000,162.17000,163.96000,163.96000,0.95%,389712 +2019-02-07,162.67000,163.21400,158.70000,159.71000,159.71000,-2.59%,416614 +2019-02-08,158.83000,161.19000,157.88000,160.92000,160.92000,0.76%,700603 +2019-02-11,161.31000,163.24000,161.10000,163.10000,163.10000,1.35%,384639 +2019-02-12,163.63000,166.52000,163.60000,165.10000,165.10000,1.23%,430231 +2019-02-13,165.93000,166.97000,165.23000,166.75000,166.75000,1.00%,532833 +2019-02-14,166.38000,169.89000,165.51000,168.74000,168.74000,1.19%,715407 +2019-02-15,169.18000,171.71000,168.50000,171.28000,171.28000,1.51%,660545 +2019-02-19,170.68000,171.27000,169.34000,169.81000,169.81000,-0.86%,704078 +2019-02-20,169.94000,170.45000,167.58000,168.18000,168.18000,-0.96%,573981 +2019-02-21,168.27000,170.04000,167.19000,169.82000,169.82000,0.98%,438653 +2019-02-22,170.64000,172.14000,170.26000,172.08000,172.08000,1.33%,349846 +2019-02-25,173.19000,173.44000,171.42000,171.59000,171.59000,-0.28%,684717 +2019-02-26,171.60000,172.67000,171.06000,171.82000,171.82000,0.13%,453112 +2019-02-27,171.46000,171.78000,169.89000,171.38000,171.38000,-0.26%,272872 +2019-02-28,171.25000,171.45000,167.92000,168.14000,168.14000,-1.89%,706662 +2019-03-01,167.60000,168.33000,165.42000,166.53000,166.53000,-0.96%,756740 +2019-03-04,166.97000,167.29000,161.71000,163.29000,163.29000,-1.95%,553662 +2019-03-05,163.24000,163.40000,161.97000,162.15000,162.15000,-0.70%,511265 +2019-03-06,161.92000,162.14000,159.95000,161.08000,161.08000,-0.66%,526989 +2019-03-07,160.63000,161.24500,157.91000,158.99000,158.99000,-1.30%,783179 +2019-03-08,157.59000,158.08000,155.66000,157.99000,157.99000,-0.63%,610530 +2019-03-11,158.61000,162.16000,158.61000,162.09000,162.09000,2.60%,563358 +2019-03-12,153.64000,154.70000,148.90500,149.65000,149.65000,-7.67%,2278495 +2019-03-13,149.78000,153.12000,149.15000,151.75000,151.75000,1.40%,1252421 +2019-03-14,152.99000,154.68000,152.18000,153.18000,153.18000,0.94%,656054 +2019-03-15,153.57000,155.12000,153.48000,153.69000,153.69000,0.33%,908832 +2019-03-18,153.56000,154.99000,152.98000,154.36000,154.36000,0.44%,514386 +2019-03-19,155.33000,156.15000,153.70000,154.26000,154.26000,-0.06%,639629 +2019-03-20,153.79000,154.34000,151.40000,153.49000,153.49000,-0.50%,431330 +2019-03-21,153.49000,156.55000,153.49000,155.83000,155.83000,1.52%,477349 +2019-03-22,155.54000,156.49000,152.09000,152.24000,152.24000,-2.30%,604534 +2019-03-25,151.70000,152.62000,150.14000,151.14000,151.14000,-0.72%,401205 +2019-03-26,152.50000,153.85000,152.15500,152.86000,152.86000,1.14%,662190 +2019-03-27,152.62000,154.29000,150.51000,152.06000,152.06000,-0.52%,514710 +2019-03-28,152.41000,154.42000,151.23000,153.71000,153.71000,1.09%,488387 +2019-03-29,156.73000,157.35000,155.01000,156.93000,156.93000,2.09%,772035 +2019-04-01,163.80000,163.80000,158.35500,161.47000,161.47000,2.89%,1002501 +2019-04-02,161.47000,165.89000,158.41400,165.32000,165.32000,2.38%,892399 +2019-04-03,167.27000,168.30000,165.82000,166.71000,166.71000,0.84%,613276 +2019-04-04,166.72000,167.44000,164.32000,166.00000,166.00000,-0.43%,526575 +2019-04-05,166.60000,167.43000,165.81000,167.33000,167.33000,0.80%,499066 +2019-04-08,167.05000,167.91000,165.43000,167.88000,167.88000,0.33%,308822 +2019-04-09,167.53000,167.86000,165.27000,165.66000,165.66000,-1.32%,583275 +2019-04-10,165.43000,168.19000,164.98000,168.15000,168.15000,1.50%,564958 +2019-04-11,168.42000,168.84000,166.66000,167.29000,167.29000,-0.51%,354220 +2019-04-12,168.29000,168.69000,166.75000,167.01000,167.01000,-0.17%,659255 +2019-04-15,166.82000,167.47000,164.76000,166.61000,166.61000,-0.24%,588333 +2019-04-16,167.26000,167.39000,165.54000,166.12000,166.12000,-0.29%,465600 +2019-04-17,165.18000,167.00000,164.28000,164.45000,164.45000,-1.01%,593408 +2019-04-18,164.34000,164.85000,162.04000,163.40000,163.40000,-0.64%,659628 +2019-04-22,163.40000,163.97000,162.50000,163.75000,163.75000,0.21%,450197 +2019-04-23,163.40000,164.53000,162.24000,163.95000,163.95000,0.12%,594866 +2019-04-24,163.95000,166.63500,163.75000,164.25000,164.25000,0.18%,868272 +2019-04-25,156.55000,168.94000,156.00000,162.47000,162.47000,-1.08%,1031303 +2019-04-26,161.89000,163.23000,159.54000,159.87000,159.87000,-1.60%,499590 +2019-04-29,160.26000,160.62500,158.56000,159.10000,159.10000,-0.48%,363645 +2019-04-30,158.80000,158.91000,156.43000,156.90000,156.90000,-1.38%,504842 +2019-05-01,157.00000,157.00000,152.20000,152.26000,152.26000,-2.96%,835710 +2019-05-02,151.58000,154.44500,150.37000,152.32000,152.32000,0.04%,557791 +2019-05-03,152.74000,155.17000,152.20000,154.37000,154.37000,1.35%,585888 +2019-05-06,151.00000,153.29000,150.29500,152.93000,152.93000,-0.93%,521388 +2019-05-07,150.91000,152.28000,150.01000,151.67000,151.67000,-0.82%,604225 +2019-05-08,151.00000,151.92000,149.35000,149.62000,149.62000,-1.35%,516515 +2019-05-09,147.95000,148.41100,145.44000,146.83000,146.83000,-1.86%,497669 +2019-05-10,146.18000,148.77000,143.52000,148.57000,148.57000,1.19%,675205 +2019-05-13,144.78000,145.89000,141.05000,143.45000,143.45000,-3.45%,842474 +2019-05-14,143.61000,143.95800,141.91000,141.97000,141.97000,-1.03%,634307 +2019-05-15,141.23000,143.21000,140.63000,142.99000,142.99000,0.72%,465511 +2019-05-16,143.20000,144.62000,142.44000,142.61000,142.61000,-0.27%,581439 +2019-05-17,141.01000,142.44000,139.85000,140.22000,140.22000,-1.68%,690722 +2019-05-20,138.91000,139.75000,138.03000,139.52000,139.52000,-0.50%,786918 +2019-05-21,140.61000,142.27000,140.61000,141.38000,141.38000,1.33%,740886 +2019-05-22,141.58000,141.74500,140.19000,140.31000,140.31000,-0.76%,492366 +2019-05-23,138.97000,139.26000,136.65000,137.40000,137.40000,-2.07%,1080832 +2019-05-24,138.26000,139.09000,135.79000,136.94000,136.94000,-0.33%,644681 +2019-05-28,137.85000,138.71000,135.72000,136.64000,136.64000,-0.22%,1217934 +2019-05-29,136.16000,137.76000,135.04000,137.43000,137.43000,0.58%,582425 +2019-05-30,137.64000,138.43000,135.85500,136.03000,136.03000,-1.02%,608787 +2019-05-31,134.92000,134.92000,131.53000,132.08000,132.08000,-2.90%,697429 +2019-06-03,132.13000,134.83000,132.13000,134.35000,134.35000,1.72%,877122 +2019-06-04,136.00000,137.35000,135.05000,136.73000,136.73000,1.77%,835205 +2019-06-05,138.23000,138.28000,136.46500,138.05000,138.05000,0.97%,669168 +2019-06-06,137.86000,139.71000,136.91000,138.63000,138.63000,0.42%,566986 +2019-06-07,139.42000,141.41000,138.96800,140.43000,140.43000,1.30%,595784 +2019-06-10,141.75000,143.20000,141.60000,142.61000,142.61000,1.55%,446423 +2019-06-11,143.47000,145.16500,141.74000,141.97000,141.97000,-0.45%,505491 +2019-06-12,142.14000,143.09000,141.76000,142.74000,142.74000,0.54%,439302 +2019-06-13,143.53000,145.20000,142.84000,145.13000,145.13000,1.67%,662115 +2019-06-14,140.45000,142.33000,135.13000,136.93000,136.93000,-5.65%,1187544 +2019-06-17,136.94000,139.70000,135.67000,138.81000,138.81000,1.37%,860423 +2019-06-18,140.32000,144.26000,139.93000,141.01000,141.01000,1.58%,573850 +2019-06-19,141.99000,142.01000,140.30000,141.44000,141.44000,0.30%,554121 +2019-06-20,142.89000,142.96000,140.78000,142.29000,142.29000,0.60%,1032153 +2019-06-21,142.21000,143.86000,140.78000,143.73000,143.73000,1.01%,1869456 +2019-06-24,144.08000,144.86000,142.69000,143.16000,143.16000,-0.40%,752695 +2019-06-25,143.36000,144.26000,140.84000,141.02000,141.02000,-1.49%,474444 +2019-06-26,142.30000,143.59000,141.84000,142.63000,142.63000,1.14%,480287 +2019-06-27,143.04000,143.92500,142.61000,143.05000,143.05000,0.29%,405988 +2019-06-28,144.04000,146.09000,143.64000,145.63000,145.63000,1.80%,1135394 +2019-07-01,147.88000,148.88500,146.28000,148.12000,148.12000,1.71%,523792 +2019-07-02,148.14000,148.44000,144.68200,146.38000,146.38000,-1.17%,541089 +2019-07-03,147.15000,149.32000,146.85000,147.80000,147.80000,0.97%,525275 +2019-07-05,147.02000,147.95000,146.11000,147.66000,147.66000,-0.09%,402127 +2019-07-08,139.83000,142.30000,138.78400,142.01000,142.01000,-3.83%,963465 +2019-07-09,141.13000,142.77000,140.47000,142.68000,142.68000,0.47%,871594 +2019-07-10,143.57000,145.19000,141.05000,141.57000,141.57000,-0.78%,761468 +2019-07-11,141.73000,143.81000,141.06000,142.76000,142.76000,0.84%,772015 +2019-07-12,143.18000,146.44000,143.18000,145.56000,145.56000,1.96%,482145 +2019-07-15,146.50000,146.99800,144.57000,146.08000,146.08000,0.36%,406302 +2019-07-16,145.97000,146.98000,145.20000,146.52000,146.52000,0.30%,646052 +2019-07-17,147.03000,147.59500,144.88000,144.97000,144.97000,-1.06%,533729 +2019-07-18,144.95000,146.25000,144.05000,145.59000,145.59000,0.43%,606845 +2019-07-19,146.85000,149.09000,146.00000,147.97000,147.97000,1.63%,623745 +2019-07-22,148.00000,148.00000,145.35000,145.62000,145.62000,-1.59%,881342 +2019-07-23,147.06000,148.00000,145.12000,147.64000,147.64000,1.39%,507046 +2019-07-24,147.83000,148.76000,146.92500,148.67000,148.67000,0.70%,945534 +2019-07-25,146.02000,149.14000,142.32000,147.69000,147.69000,-0.66%,2056290 +2019-07-26,148.22000,153.99000,147.60000,153.81000,153.81000,4.14%,1241475 +2019-07-29,153.35000,153.52000,150.01700,152.25000,152.25000,-1.01%,778913 +2019-07-30,151.02000,151.54500,148.99000,149.88000,149.88000,-1.56%,548759 +2019-07-31,150.27000,150.27000,146.04000,146.72000,146.72000,-2.11%,726976 +2019-08-01,146.71000,149.72000,144.45000,144.76000,144.76000,-1.34%,846591 +2019-08-02,142.73000,143.01000,138.16000,139.04000,139.04000,-3.95%,836931 +2019-08-05,136.69000,137.19500,133.58000,134.61000,134.61000,-3.19%,679027 +2019-08-06,135.94000,136.27000,133.15000,136.12000,136.12000,1.12%,810255 +2019-08-07,133.70000,135.21100,131.32000,134.00000,134.00000,-1.56%,703844 +2019-08-08,135.69000,137.91000,135.17000,137.41000,137.41000,2.54%,655676 +2019-08-09,136.43000,136.58000,133.14000,133.44000,133.44000,-2.89%,679148 +2019-08-12,133.07000,133.07000,130.25000,130.48000,130.48000,-2.22%,591696 +2019-08-13,129.54000,133.75000,129.15800,131.61000,131.61000,0.87%,615449 +2019-08-14,129.69000,129.69000,125.35000,127.63000,127.63000,-3.02%,928017 +2019-08-15,127.19000,127.42000,125.21500,126.17000,126.17000,-1.14%,656200 +2019-08-16,126.97000,129.45000,126.48000,128.74000,128.74000,2.04%,625562 +2019-08-19,131.02000,132.31000,129.60000,129.68000,129.68000,0.73%,579078 +2019-08-20,129.41000,129.41000,126.65000,127.12000,127.12000,-1.97%,568364 +2019-08-21,128.71000,130.52000,127.66000,129.38000,129.38000,1.78%,415560 +2019-08-22,129.87000,130.31000,128.84000,129.35000,129.35000,-0.02%,448904 +2019-08-23,129.00000,129.48000,123.91000,124.39000,124.39000,-3.83%,732998 +2019-08-26,126.12000,126.12000,124.25000,125.14000,125.14000,0.60%,485719 +2019-08-27,126.08000,126.28000,121.80000,122.07000,122.07000,-2.45%,916504 +2019-08-28,122.07000,124.59000,121.36000,124.21000,124.21000,1.75%,692766 +2019-08-29,126.06000,129.35000,126.06000,128.12000,128.12000,3.15%,760925 +2019-08-30,128.61000,129.23000,127.73000,128.73000,128.73000,0.48%,551264 +2019-09-03,127.70000,128.64000,126.71000,128.08000,128.08000,-0.50%,801507 +2019-09-04,130.08000,130.40000,126.51000,127.87000,127.87000,-0.16%,806833 +2019-09-05,130.23000,132.83500,128.24000,131.27000,131.27000,2.66%,737398 +2019-09-06,131.90000,133.22000,131.13000,132.96000,132.96000,1.29%,486651 +2019-09-09,136.35000,136.71000,133.86000,134.73000,134.73000,1.33%,772986 +2019-09-10,134.91000,140.95000,134.09500,140.88000,140.88000,4.56%,686403 +2019-09-11,141.14000,142.59000,139.41000,142.32000,142.32000,1.02%,506926 +2019-09-12,142.43000,142.99000,139.88000,141.29000,141.29000,-0.72%,458922 +2019-09-13,141.01000,142.33300,139.70000,139.83000,139.83000,-1.03%,406948 +2019-09-16,139.36000,141.52000,139.36000,140.61000,140.61000,0.56%,412718 +2019-09-17,139.55000,140.09000,135.75000,139.03000,139.03000,-1.12%,481335 +2019-09-18,138.71000,140.00000,137.54000,138.77000,138.77000,-0.19%,575999 +2019-09-19,139.03000,140.13000,137.80000,138.20000,138.20000,-0.41%,449137 +2019-09-20,138.63000,139.08000,136.59000,137.14000,137.14000,-0.77%,684324 +2019-09-23,136.54000,139.32000,136.54000,139.06000,139.06000,1.40%,741996 +2019-09-24,139.61000,139.74000,136.94000,137.68000,137.68000,-0.99%,404168 +2019-09-25,137.69000,140.39500,137.62000,140.18000,140.18000,1.82%,473572 +2019-09-26,140.09000,140.09000,138.02500,139.74000,139.74000,-0.31%,326029 +2019-09-27,140.08000,141.83000,139.12000,139.71000,139.71000,-0.02%,348571 +2019-09-30,140.50000,141.17000,139.47400,140.42000,140.42000,0.51%,420829 +2019-10-01,140.70000,141.88000,132.99000,135.62000,135.62000,-3.42%,907978 +2019-10-02,134.01000,134.46000,131.59000,132.08000,132.08000,-2.61%,565226 +2019-10-03,131.98000,133.46000,129.02000,132.84000,132.84000,0.58%,707685 +2019-10-04,133.77000,134.59000,131.37000,132.96000,132.96000,0.09%,736889 +2019-10-07,133.01000,134.31000,131.01000,133.30000,133.30000,0.26%,604524 +2019-10-08,131.97000,131.97000,129.58000,129.97000,129.97000,-2.50%,486174 +2019-10-09,131.62000,132.66500,130.24500,131.95000,131.95000,1.52%,380453 +2019-10-10,131.46000,133.82000,128.51000,132.45000,132.45000,0.38%,356587 +2019-10-11,134.74000,138.26000,134.21000,135.67000,135.67000,2.43%,533547 +2019-10-14,135.25000,136.04000,133.93500,135.40000,135.40000,-0.20%,298703 +2019-10-15,135.39000,136.87000,134.63000,135.40000,135.40000,,472744 +2019-10-16,135.73000,136.63000,134.57000,136.31000,136.31000,0.67%,581543 +2019-10-17,136.86000,137.75000,135.99000,137.17000,137.17000,0.63%,315920 +2019-10-18,137.13000,138.04000,136.02000,137.69000,137.69000,0.38%,478650 +2019-10-21,138.65000,139.48000,137.77000,137.84000,137.84000,0.11%,557718 +2019-10-22,138.66000,140.44000,137.84000,139.10000,139.10000,0.91%,474124 +2019-10-23,138.67000,139.44000,137.31000,138.32000,138.32000,-0.56%,853392 +2019-10-24,150.00000,153.00000,145.86000,145.94000,145.94000,5.51%,2166778 +2019-10-25,144.56000,146.61000,141.65000,143.55000,143.55000,-1.64%,1186382 +2019-10-28,144.25000,145.56000,142.16000,143.03000,143.03000,-0.36%,396937 +2019-10-29,141.68000,143.69000,141.04000,143.53000,143.53000,0.35%,498498 +2019-10-30,143.97000,144.43000,140.58000,143.77000,143.77000,0.17%,650413 +2019-10-31,143.10000,144.68000,142.45000,144.08000,144.08000,0.22%,557850 +2019-11-01,143.55000,146.35500,143.03300,146.10000,146.10000,1.40%,536857 +2019-11-04,145.71000,148.37000,145.63000,146.43000,146.43000,0.23%,585800 +2019-11-05,146.48000,147.43000,145.96000,146.38000,146.38000,-0.03%,551970 +2019-11-06,146.31000,149.75000,144.54000,147.91000,147.91000,1.05%,786215 +2019-11-07,148.58000,149.51500,147.25000,147.62000,147.62000,-0.20%,536461 +2019-11-08,147.90000,148.76000,147.06000,148.41000,148.41000,0.54%,361218 +2019-11-11,147.21000,148.14000,146.26500,147.69000,147.69000,-0.49%,260873 +2019-11-12,147.50000,147.50000,145.55000,146.41000,146.41000,-0.87%,368307 +2019-11-13,145.87000,147.27000,144.95000,146.29000,146.29000,-0.08%,343159 +2019-11-14,144.53000,145.34000,142.77000,144.30500,144.30500,-1.36%,420389 +2019-11-15,144.57000,145.73000,143.54000,145.46000,145.46000,0.80%,324983 +2019-11-18,144.99000,144.99000,142.72000,143.77000,143.77000,-1.16%,525713 +2019-11-19,145.00000,145.00000,143.11000,144.29000,144.29000,0.36%,401568 +2019-11-20,143.30000,144.92000,142.30000,143.56000,143.56000,-0.51%,522206 +2019-11-21,143.44000,143.60000,141.82000,142.60000,142.60000,-0.67%,599804 +2019-11-22,143.56000,143.56000,141.62000,142.84000,142.84000,0.17%,367801 +2019-11-25,143.08000,146.09000,142.39000,145.88000,145.88000,2.13%,728512 +2019-11-26,145.28000,146.20000,144.49100,145.31000,145.31000,-0.39%,1822413 +2019-11-27,146.00000,146.80000,144.90000,145.63000,145.63000,0.22%,586624 +2019-11-29,145.45000,146.19500,144.92000,145.71000,145.71000,0.05%,290061 +2019-12-02,145.70000,146.16000,143.82000,144.49000,144.49000,-0.84%,583722 +2019-12-03,144.23000,144.53000,141.62000,144.42000,144.42000,-0.05%,1020425 +2019-12-04,144.75000,146.71000,143.56000,143.58000,143.58000,-0.58%,598002 +2019-12-05,137.44000,138.44500,134.61000,137.96000,137.96000,-3.91%,1597661 +2019-12-06,138.57000,139.54000,135.94000,138.00000,138.00000,0.03%,882731 +2019-12-09,138.32000,138.68000,137.24000,137.28000,137.28000,-0.52%,513236 +2019-12-10,138.10000,138.64000,136.79000,137.88000,137.88000,0.44%,777698 +2019-12-11,138.40000,140.87000,138.16000,140.82000,140.82000,2.13%,678871 +2019-12-12,141.20000,143.93000,140.59000,143.46000,143.46000,1.87%,632574 +2019-12-13,142.54000,143.06000,138.99000,139.25000,139.25000,-2.93%,975129 +2019-12-16,140.82000,140.82000,138.26000,138.70000,138.70000,-0.39%,695549 +2019-12-17,139.32000,142.27000,138.00000,141.22000,141.22000,1.82%,833930 +2019-12-18,141.43000,141.99000,139.57000,140.35000,140.35000,-0.62%,910628 +2019-12-19,140.68000,144.04000,140.68000,143.69000,143.69000,2.38%,668941 +2019-12-20,132.50000,139.00000,132.50000,138.32000,138.32000,-3.74%,2012635 +2019-12-23,138.57000,140.17000,137.87600,139.04000,139.04000,0.52%,571178 +2019-12-24,139.60000,139.77000,138.24000,138.59000,138.59000,-0.32%,134241 +2019-12-26,138.89000,139.94000,137.79000,139.08000,139.08000,0.35%,313359 +2019-12-27,139.18000,139.94000,138.33000,139.17000,139.17000,0.06%,354883 +2019-12-30,139.04000,140.31000,138.28000,139.29000,139.29000,0.09%,266288 +2019-12-31,138.87000,140.55000,138.75000,139.65000,139.65000,0.26%,333402 +2020-01-02,140.42000,141.31000,139.74000,140.76000,140.76000,0.79%,592211 +2020-01-03,139.81000,140.95000,138.55000,140.00000,140.00000,-0.54%,420551 +2020-01-06,138.80000,139.68000,137.59000,138.25000,138.25000,-1.25%,568839 +2020-01-07,137.66000,138.08000,136.64000,136.99000,136.99000,-0.91%,463563 +2020-01-08,137.54000,137.81000,135.98000,136.44000,136.44000,-0.40%,571429 +2020-01-09,137.36000,137.36000,134.65000,135.99000,135.99000,-0.33%,542689 +2020-01-10,136.51000,136.79000,134.83000,135.15000,135.15000,-0.62%,357162 +2020-01-13,135.44000,136.84000,135.27000,136.20000,136.20000,0.78%,475340 +2020-01-14,136.15000,137.12000,134.40000,136.10000,136.10000,-0.07%,659025 +2020-01-15,135.89000,137.35500,135.42000,136.12000,136.12000,0.01%,373407 +2020-01-16,137.03000,138.74000,136.93000,138.68000,138.68000,1.88%,447167 +2020-01-17,139.24000,139.50000,136.75000,137.00000,137.00000,-1.21%,538241 +2020-01-21,136.49000,136.88000,134.69000,135.04000,135.04000,-1.43%,776722 +2020-01-22,135.57000,136.09000,132.27000,132.28000,132.28000,-2.04%,806324 +2020-01-23,132.24000,134.17000,132.00000,133.96000,133.96000,1.27%,1126090 +2020-01-24,134.41000,136.08000,134.10000,135.82000,135.82000,1.39%,678689 +2020-01-27,133.84000,134.09000,131.09000,132.70000,132.70000,-2.30%,1663581 +2020-01-28,125.04000,131.31000,124.53000,126.00000,126.00000,-5.05%,2594682 +2020-01-29,126.48000,128.63000,125.22000,125.66000,125.66000,-0.27%,1033305 +2020-01-30,124.43000,126.19000,123.11000,125.12000,125.12000,-0.43%,732572 +2020-01-31,125.08000,125.36000,121.88000,122.12000,122.12000,-2.40%,890234 +2020-02-03,121.19000,123.01000,121.19000,121.77000,121.77000,-0.29%,822191 +2020-02-04,123.35000,125.07000,122.61000,123.30000,123.30000,1.26%,707909 +2020-02-05,124.88000,126.00000,123.85000,125.23000,125.23000,1.57%,707400 +2020-02-06,125.82000,125.82000,123.29000,123.60000,123.60000,-1.30%,679890 +2020-02-07,123.36000,123.69000,121.54000,123.58000,123.58000,-0.02%,602548 +2020-02-10,125.50000,126.94000,123.52000,126.91000,126.91000,2.69%,814847 +2020-02-11,127.03000,127.83500,125.41000,126.09000,126.09000,-0.65%,745133 +2020-02-12,126.72000,128.88000,125.92000,126.71000,126.71000,0.49%,517902 +2020-02-13,125.48000,128.50000,125.05000,128.22000,128.22000,1.19%,535972 +2020-02-14,127.75000,127.96000,126.62000,127.51000,127.51000,-0.55%,453833 +2020-02-18,127.32000,128.31000,126.89000,127.70000,127.70000,0.15%,645579 +2020-02-19,127.93000,130.41000,127.66000,129.75000,129.75000,1.61%,592661 +2020-02-20,129.50000,133.08000,129.27500,132.85000,132.85000,2.39%,653062 +2020-02-21,132.16000,133.43000,130.68000,133.36000,133.36000,0.38%,601776 +2020-02-24,129.52000,131.62800,129.00000,130.26000,130.26000,-2.32%,857060 +2020-02-25,131.24000,131.24000,125.02000,126.79000,126.79000,-2.66%,941794 +2020-02-26,127.97000,129.38000,126.06000,126.45000,126.45000,-0.27%,609315 +2020-02-27,124.33000,128.05000,122.00000,122.80000,122.80000,-2.89%,910407 +2020-02-28,120.52000,122.97000,117.82000,119.95000,119.95000,-2.32%,1175495 +2020-03-02,119.89000,121.47000,115.15000,120.04000,120.04000,0.08%,1189177 +2020-03-03,119.60000,121.79500,114.25000,116.13000,116.13000,-3.26%,947044 +2020-03-04,118.12000,122.56000,115.09000,122.40000,122.40000,5.40%,1252898 +2020-03-05,119.77000,121.58000,117.24000,118.80000,118.80000,-2.94%,959391 +2020-03-06,115.78000,120.50000,115.45000,119.64000,119.64000,0.71%,1134420 +2020-03-09,114.00000,119.64000,110.33000,111.69000,111.69000,-6.64%,1284624 +2020-03-10,114.58000,118.04000,111.78000,117.88000,117.88000,5.54%,1108722 +2020-03-11,114.73000,115.59000,107.18000,107.80000,107.80000,-8.55%,1027700 +2020-03-12,101.09000,104.56000,96.61000,98.33000,98.33000,-8.78%,1193390 +2020-03-13,103.22000,105.78000,98.19000,105.70000,105.70000,7.50%,1397917 +2020-03-16,95.17000,100.06000,94.24000,95.66000,95.66000,-9.50%,907237 +2020-03-17,97.34000,97.58000,87.16000,93.13000,93.13000,-2.64%,1267510 +2020-03-18,88.75000,93.83000,79.78000,90.55000,90.55000,-2.77%,1124297 +2020-03-19,89.06000,101.23500,86.51000,98.33000,98.33000,8.59%,1127792 +2020-03-20,99.49000,104.99000,96.68000,100.14000,100.14000,1.84%,1193594 +2020-03-23,100.77000,105.36000,97.63000,98.65000,98.65000,-1.49%,1101099 +2020-03-24,101.91000,104.38000,96.77000,102.71000,102.71000,4.12%,1313430 +2020-03-25,103.43000,108.30000,99.79000,105.29000,105.29000,2.51%,1121674 +2020-03-26,105.18000,115.35000,104.01500,114.05000,114.05000,8.32%,1043718 +2020-03-27,109.94000,113.90500,105.60200,110.80000,110.80000,-2.85%,926394 +2020-03-30,111.71000,113.10000,107.63000,109.81000,109.81000,-0.89%,782006 +2020-03-31,109.32000,111.47500,106.17000,106.63000,106.63000,-2.90%,692786 +2020-04-01,103.78000,104.75000,101.42100,103.73000,103.73000,-2.72%,666012 +2020-04-02,102.99000,108.27000,102.90500,107.12000,107.12000,3.27%,930880 +2020-04-03,104.69000,108.42000,104.69000,107.30000,107.30000,0.17%,745479 +2020-04-06,110.52000,113.92000,109.05000,112.69000,112.69000,5.02%,952331 +2020-04-07,115.99000,119.86500,115.15000,116.76000,116.76000,3.61%,1290998 +2020-04-08,118.73000,121.67000,117.27700,120.90000,120.90000,3.55%,648793 +2020-04-09,122.72000,127.00000,122.00000,125.39000,125.39000,3.71%,873126 +2020-04-13,123.83000,125.24000,120.24500,120.70000,120.70000,-3.74%,691667 +2020-04-14,121.73000,124.24000,121.73000,122.98000,122.98000,1.89%,765624 +2020-04-15,120.37000,121.82000,119.94000,120.42000,120.42000,-2.08%,571143 +2020-04-16,119.30000,123.17000,117.87000,122.31500,122.31500,1.57%,784806 +2020-04-17,125.11000,128.12000,123.22000,124.11000,124.11000,1.47%,2128342 +2020-04-20,120.78000,124.49000,120.51000,122.66000,122.66000,-1.17%,856271 +2020-04-21,121.02000,121.22000,118.61500,119.84000,119.84000,-2.30%,676369 +2020-04-22,122.35000,124.00000,120.09000,123.21000,123.21000,2.81%,655282 +2020-04-23,122.98000,125.56000,122.59500,124.02000,124.02000,0.66%,889643 +2020-04-24,124.99000,127.55700,124.02000,127.32000,127.32000,2.66%,843762 +2020-04-27,128.40000,132.24000,127.50000,130.92000,130.92000,2.83%,1392325 +2020-04-28,147.85000,153.56000,140.10000,140.86000,140.86000,7.59%,4579435 +2020-04-29,141.99000,145.87500,141.59000,142.69000,142.69000,1.30%,1561327 +2020-04-30,141.78000,143.39000,139.15000,139.26000,139.26000,-2.40%,1027415 +2020-05-01,134.43000,137.98000,134.24000,135.30000,135.30000,-2.84%,874221 +2020-05-04,132.14000,135.49000,132.06000,135.40000,135.40000,0.07%,849979 +2020-05-05,135.73000,137.35000,135.64000,136.52000,136.52000,0.83%,939674 +2020-05-06,137.27000,143.03000,136.88000,141.80000,141.80000,3.87%,1068417 +2020-05-07,142.17000,143.89000,141.39000,142.71000,142.71000,0.64%,582318 +2020-05-08,143.84000,149.10000,143.43000,149.02000,149.02000,4.42%,847103 +2020-05-11,148.19000,149.29000,147.21000,148.47000,148.47000,-0.37%,614293 +2020-05-12,148.70000,149.38000,140.41000,140.41000,140.41000,-5.43%,964970 +2020-05-13,139.43000,140.98000,136.10000,137.03000,137.03000,-2.41%,701206 +2020-05-14,136.00000,138.00000,135.06000,137.12000,137.12000,0.07%,727782 +2020-05-15,136.86000,140.71000,135.80000,138.73000,138.73000,1.17%,1552066 +2020-05-18,141.51000,142.65000,140.44000,141.17000,141.17000,1.76%,629998 +2020-05-19,141.81000,141.97000,138.77000,138.93000,138.93000,-1.59%,527052 +2020-05-20,139.97000,142.27000,139.75000,140.38000,140.38000,1.04%,566995 +2020-05-21,140.33000,140.70000,137.06000,137.14000,137.14000,-2.31%,475560 +2020-05-22,136.96000,137.59000,134.93000,137.31000,137.31000,0.12%,880888 +2020-05-26,141.14000,141.76000,138.01000,139.11000,139.11000,1.31%,807554 +2020-05-27,139.93000,145.39000,139.19000,145.27000,145.27000,4.43%,994586 +2020-05-28,145.47000,146.00000,142.21000,142.25000,142.25000,-2.08%,783199 +2020-05-29,143.53000,145.14000,140.81000,144.92000,144.92000,1.88%,922498 +2020-06-01,144.74000,146.48000,142.42000,145.82000,145.82000,0.62%,710083 +2020-06-02,146.63000,147.37000,144.49000,146.54000,146.54000,0.49%,589731 +2020-06-03,145.92000,147.43000,145.45200,146.09000,146.09000,-0.31%,550387 +2020-06-04,146.09000,146.09000,141.21500,142.89000,142.89000,-2.19%,935933 +2020-06-05,144.11000,146.94500,143.72000,145.14000,145.14000,1.57%,456113 +2020-06-08,145.86000,147.64000,144.84000,146.28000,146.28000,0.79%,536715 +2020-06-09,145.74000,146.00000,143.82000,143.92000,143.92000,-1.61%,387536 +2020-06-10,144.76000,147.83000,142.63000,146.02000,146.02000,1.46%,700391 +2020-06-11,144.03000,144.03000,137.46000,137.51000,137.51000,-5.83%,778082 +2020-06-12,140.61000,142.64000,137.54000,140.32000,140.32000,2.04%,544578 +2020-06-15,137.32000,141.25000,136.35300,140.00000,140.00000,-0.23%,457869 +2020-06-16,144.64000,145.20000,140.02000,141.78000,141.78000,1.27%,715488 +2020-06-17,142.60000,142.60000,140.04000,140.19000,140.19000,-1.12%,597711 +2020-06-18,140.15000,140.15000,138.34000,138.58000,138.58000,-1.15%,533290 +2020-06-19,140.21000,141.20000,134.46500,136.65000,136.65000,-1.39%,1064629 +2020-06-22,135.85000,139.05000,134.58500,136.90000,136.90000,0.18%,1135515 +2020-06-23,137.66000,138.76000,135.96000,136.36000,136.36000,-0.39%,505674 +2020-06-24,134.74000,135.97000,133.48000,135.01000,135.01000,-0.99%,1164167 +2020-06-25,135.35000,135.35000,132.10000,134.86000,134.86000,-0.11%,654506 +2020-06-26,133.93000,141.69000,133.93000,140.12000,140.12000,3.90%,2089264 +2020-06-29,140.86000,141.27000,136.63000,137.41000,137.41000,-1.93%,907600 +2020-06-30,137.91000,139.96000,137.57000,139.48000,139.48000,1.51%,612500 +2020-07-01,139.76000,140.28000,137.17000,137.31000,137.31000,-1.56%,562000 +2020-07-02,138.63000,140.07000,137.92000,138.52000,138.52000,0.88%,525200 +2020-07-06,139.93000,140.60000,138.06000,139.70000,139.70000,0.85%,545800 +2020-07-07,138.68000,139.61000,133.94000,134.29000,134.29000,-3.87%,1017900 +2020-07-08,134.90000,135.83000,132.94000,134.16000,134.16000,-0.10%,902000 +2020-07-09,139.51000,145.00000,137.79000,144.82000,144.82000,7.95%,1726100 +2020-07-10,144.46000,144.86000,141.32000,142.52000,142.52000,-1.59%,596100 +2020-07-13,143.21000,144.80000,139.93000,140.26000,140.26000,-1.59%,966700 +2020-07-14,141.00000,143.97000,140.17000,143.91000,143.91000,2.60%,648700 +2020-07-15,147.60000,149.22000,144.64000,146.93000,146.93000,2.10%,926100 +2020-07-16,146.20000,147.58000,145.45000,147.44000,147.44000,0.35%,523200 +2020-07-17,147.75000,150.00000,146.45000,149.43000,149.43000,1.35%,1816700 +2020-07-20,150.40000,153.84000,150.40000,152.37000,152.37000,1.97%,682996 +2020-07-21,152.46000,155.81000,151.94000,154.36000,154.36000,1.31%,955657 +2020-07-22,153.94000,155.63000,153.16600,154.84000,154.84000,0.31%,503954 +2020-07-23,155.00000,156.36000,154.07000,154.71000,154.71000,-0.08%,636245 +2020-07-24,154.21000,155.27500,151.48000,152.34000,152.34000,-1.53%,675661 +2020-07-27,152.88000,154.21300,149.89000,151.24000,151.24000,-0.72%,1416920 +2020-07-28,144.75400,145.33800,136.37000,137.97000,137.97000,-8.77%,3898712 +2020-07-29,138.30000,140.81000,136.57000,137.74000,137.74000,-0.17%,1436661 +2020-07-30,136.52000,137.15000,134.64500,135.00000,135.00000,-1.99%,830277 +2020-07-31,136.19000,136.35000,133.54000,135.90000,135.90000,0.67%,1263612 +2020-08-03,135.30000,139.42000,135.30000,139.05000,139.05000,2.32%,993105 +2020-08-04,138.91000,141.32900,138.58000,140.68000,140.68000,1.17%,827802 +2020-08-05,140.16000,140.93000,138.36500,140.79000,140.79000,0.08%,725444 +2020-08-06,140.00000,141.86000,140.00000,141.34000,141.34000,0.39%,594064 +2020-08-07,141.00000,141.75000,139.96000,140.58000,140.58000,-0.54%,687088 +2020-08-10,140.59000,140.84500,138.03000,139.62000,139.62000,-0.68%,562969 +2020-08-11,139.86000,140.71000,137.15000,137.75000,137.75000,-1.34%,595609 +2020-08-12,138.11000,139.18500,136.30000,138.29000,138.29000,0.39%,565383 +2020-08-13,138.15000,138.99000,136.17000,136.89000,136.89000,-1.01%,752326 +2020-08-14,136.40000,136.88500,135.07000,136.05000,136.05000,-0.61%,641481 +2020-08-17,136.46000,136.82000,134.31000,134.81000,134.81000,-0.91%,542681 +2020-08-18,135.07000,135.34200,133.86000,134.53000,134.53000,-0.21%,517651 +2020-08-19,134.93000,135.98000,134.36000,134.68000,134.68000,0.11%,370011 +2020-08-20,133.76000,135.36000,133.27000,134.34000,134.34000,-0.25%,617949 +2020-08-21,133.84000,135.57000,133.34000,135.32000,135.32000,0.73%,1280126 +2020-08-24,136.39000,137.38000,135.67000,136.19000,136.19000,0.64%,478206 +2020-08-25,135.66000,136.31200,133.41000,133.75000,133.75000,-1.79%,423707 +2020-08-26,133.22000,135.63000,133.15000,133.81000,133.81000,0.04%,681800 +2020-08-27,133.34000,133.94500,127.90000,128.76000,128.76000,-3.77%,1102338 +2020-08-28,129.50000,131.34000,129.33000,130.27000,130.27000,1.17%,521811 +2020-08-31,131.61000,132.86000,129.80000,132.33000,132.33000,1.58%,817188 +2020-09-01,131.24000,132.25000,129.13000,131.10000,131.10000,-0.93%,571604 +2020-09-02,131.55000,133.70000,130.90000,132.61000,132.61000,1.15%,631813 +2020-09-03,129.91000,131.10000,126.73500,128.68000,128.68000,-2.96%,665914 +2020-09-04,129.00000,129.24500,125.92000,127.14000,127.14000,-1.20%,479083 +2020-09-08,125.34000,126.19500,121.89000,122.14000,122.14000,-3.93%,609145 +2020-09-09,123.70000,124.19000,121.77000,123.30000,123.30000,0.95%,510999 +2020-09-10,123.52000,124.37000,119.83500,120.04000,120.04000,-2.64%,446330 +2020-09-11,120.92000,122.04000,118.91000,119.99000,119.99000,-0.04%,456575 +2020-09-14,121.00000,122.28000,120.49000,121.64000,121.64000,1.38%,519652 +2020-09-15,122.52000,123.07000,121.34500,121.49000,121.49000,-0.12%,507472 +2020-09-16,122.04000,124.37000,121.64000,123.53000,123.53000,1.68%,637287 +2020-09-17,121.29000,124.58000,120.12000,123.26000,123.26000,-0.22%,710906 +2020-09-18,122.67000,123.09000,120.11000,120.84000,120.84000,-1.96%,1101608 +2020-09-21,119.29000,119.29000,116.79000,117.77000,117.77000,-2.54%,793152 +2020-09-22,118.67000,120.42000,117.16000,120.35000,120.35000,2.19%,619585 +2020-09-23,121.22000,122.11000,118.45000,118.87000,118.87000,-1.23%,653114 +2020-09-24,117.89000,119.71000,117.65000,118.91000,118.91000,0.03%,718018 +2020-09-25,118.48000,120.61000,118.00000,119.99000,119.99000,0.91%,476534 +2020-09-28,121.77000,123.49000,121.53800,123.37000,123.37000,2.82%,592027 +2020-09-29,122.99000,125.02500,122.48000,124.01000,124.01000,0.52%,733538 +2020-09-30,124.03000,124.65000,122.31000,122.77000,122.77000,-1.00%,665455 +2020-10-01,123.38000,123.86000,122.19000,123.07000,123.07000,0.24%,450327 +2020-10-02,122.41000,123.38000,121.77000,122.50000,122.50000,-0.46%,471123 +2020-10-05,123.87000,125.45000,123.49000,125.37000,125.37000,2.34%,762699 +2020-10-06,126.38000,128.20000,125.08500,125.42000,125.42000,0.04%,512557 +2020-10-07,127.07000,128.38000,126.57000,127.63000,127.63000,1.76%,560997 +2020-10-08,128.09000,128.96000,127.42000,128.06000,128.06000,0.34%,650239 +2020-10-09,128.43000,128.73500,125.56000,127.56000,127.56000,-0.39%,532449 +2020-10-12,127.83000,128.96000,125.84000,128.75000,128.75000,0.93%,635655 +2020-10-13,128.08000,128.60000,126.05000,126.53000,126.53000,-1.72%,608347 +2020-10-14,126.75000,129.53000,126.75000,129.11000,129.11000,2.04%,669439 +2020-10-15,127.52000,132.65000,127.42000,132.27000,132.27000,2.45%,824087 +2020-10-16,132.02000,134.09000,130.68000,132.70000,132.70000,0.33%,772726 +2020-10-19,132.94000,134.18000,132.01000,132.28000,132.28000,-0.32%,491136 +2020-10-20,133.52000,133.82000,128.73000,129.27000,129.27000,-2.28%,706245 +2020-10-21,129.60000,130.61000,127.12000,127.43000,127.43000,-1.42%,831124 +2020-10-22,127.47000,127.77000,125.19000,127.33000,127.33000,-0.08%,805174 +2020-10-23,130.60000,131.12000,127.37000,128.36000,128.36000,0.81%,844684 +2020-10-26,126.67000,127.53000,122.25000,125.57000,125.57000,-2.17%,1690993 +2020-10-27,131.99000,139.79000,130.66000,136.26000,136.26000,8.51%,2650385 +2020-10-28,134.95000,136.39000,133.06000,134.22000,134.22000,-1.50%,1753012 +2020-10-29,134.01000,134.28900,131.39000,133.57000,133.57000,-0.48%,938272 +2020-10-30,132.42000,133.57000,131.35500,132.94000,132.94000,-0.47%,1112287 +2020-11-02,132.39000,134.29000,129.43000,131.23000,131.23000,-1.29%,1056355 +2020-11-03,131.76000,136.80000,131.46000,135.93000,135.93000,3.58%,660453 +2020-11-04,136.21000,136.76000,133.68000,134.00000,134.00000,-1.42%,615707 +2020-11-05,134.87000,141.80000,134.48000,140.85000,140.85000,5.11%,993844 +2020-11-06,140.95000,144.62000,139.72500,144.37000,144.37000,2.50%,1016464 +2020-11-09,161.00000,162.50000,150.55000,154.97000,154.97000,7.34%,2187328 +2020-11-10,154.92000,158.70000,153.12000,157.91000,157.91000,1.90%,1491219 +2020-11-11,157.31000,161.36000,156.86000,159.66000,159.66000,1.11%,846203 +2020-11-12,161.04000,161.04000,156.55000,157.12000,157.12000,-1.59%,467633 +2020-11-13,158.73000,160.10000,158.33000,159.46000,159.46000,1.49%,592780 +2020-11-16,163.00000,166.67000,162.15000,162.99000,162.99000,2.21%,809086 +2020-11-17,161.10000,162.44500,159.27000,162.09000,162.09000,-0.55%,624521 +2020-11-18,161.48000,161.48000,155.33000,155.43000,155.43000,-4.11%,667811 +2020-11-19,156.83000,160.81000,156.30000,160.20000,160.20000,3.07%,1244339 +2020-11-20,159.89000,162.46000,158.01000,161.11000,161.11000,0.57%,730343 +2020-11-23,161.22000,162.46000,160.00000,162.20000,162.20000,0.68%,662609 +2020-11-24,163.90000,166.32000,162.47500,164.84000,164.84000,1.63%,657992 +2020-11-25,166.91000,167.00000,163.33000,164.75000,164.75000,-0.05%,581629 +2020-11-27,164.63000,164.80000,162.99000,164.55000,164.55000,-0.12%,270718 +2020-11-30,163.63000,164.61000,160.84500,162.81000,162.81000,-1.06%,993107 +2020-12-01,165.31000,165.33000,162.84000,163.94000,163.94000,0.69%,545112 +2020-12-02,163.90000,165.14000,163.26000,164.26000,164.26000,0.20%,323743 +2020-12-03,163.42000,164.28500,161.02000,162.55000,162.55000,-1.04%,585865 +2020-12-04,162.67000,166.32000,162.07000,166.07000,166.07000,2.17%,412515 +2020-12-07,165.52000,168.75000,165.02000,168.57000,168.57000,1.51%,563664 +2020-12-08,167.81000,171.50000,167.64500,170.00000,170.00000,0.85%,556666 +2020-12-09,169.92000,171.38000,169.10800,170.58000,170.58000,0.34%,946001 +2020-12-10,168.64000,172.05000,167.04500,171.41000,171.41000,0.49%,414459 +2020-12-11,170.10000,173.34000,169.30000,172.39000,172.39000,0.57%,590369 +2020-12-14,173.23000,174.22000,170.52000,171.20000,171.20000,-0.69%,738564 +2020-12-15,172.81000,175.59000,168.47000,174.55000,174.55000,1.96%,937458 +2020-12-16,174.67000,175.34000,173.07000,173.26000,173.26000,-0.74%,607715 +2020-12-17,174.38000,175.00000,171.52000,174.50000,174.50000,0.72%,529496 +2020-12-18,174.12000,175.73000,172.55000,175.23000,175.23000,0.42%,1526126 +2020-12-21,172.64000,174.86000,170.00000,174.29000,174.29000,-0.54%,581832 +2020-12-22,174.57000,176.66500,173.82000,175.64000,175.64000,0.77%,468032 +2020-12-23,176.98000,177.08000,175.28000,175.86000,175.86000,0.13%,298484 +2020-12-24,176.80000,176.80000,174.31000,175.61000,175.61000,-0.14%,120540 +2020-12-28,176.98000,177.68000,175.66000,176.44000,176.44000,0.47%,330454 +2020-12-29,177.96000,178.09000,173.88000,175.09000,175.09000,-0.77%,320894 +2020-12-30,176.00000,177.40000,175.38000,175.66000,175.66000,0.33%,299954 +2020-12-31,176.32000,176.38000,175.00000,175.94000,175.94000,0.16%,366610 +2021-01-04,176.00000,176.88000,173.41000,175.85000,175.85000,-0.05%,436721 +2021-01-05,176.00000,177.87000,173.95000,177.25000,177.25000,0.80%,633548 +2021-01-06,177.57000,180.71000,175.55000,178.58000,178.58000,0.75%,601299 +2021-01-07,178.20000,180.89000,178.06000,180.10000,180.10000,0.85%,1041966 +2021-01-08,193.72000,200.57000,189.02000,191.24000,191.24000,6.19%,1806515 +2021-01-11,189.35000,193.40500,186.95000,190.35000,190.35000,-0.47%,452650 +2021-01-12,190.03000,193.43000,189.83000,192.97000,192.97000,1.38%,405875 +2021-01-13,191.46000,191.90000,189.35500,191.71000,191.71000,-0.65%,482472 +2021-01-14,193.81000,198.07000,192.50000,193.43000,193.43000,0.90%,519382 +2021-01-15,192.57000,195.87000,190.27000,195.10000,195.10000,0.86%,513517 +2021-01-19,195.40000,198.67000,195.20000,196.80000,196.80000,0.87%,739916 +2021-01-20,198.75000,199.80000,197.47000,198.65000,198.65000,0.94%,731757 +2021-01-21,199.03000,201.07000,197.97000,201.00000,201.00000,1.18%,671692 +2021-01-22,199.20000,204.55000,198.52000,204.32000,204.32000,1.65%,833939 +2021-01-25,209.46000,211.01000,203.84900,207.25000,207.25000,1.43%,1197738 +2021-01-26,208.42000,210.55700,204.21500,208.56000,208.56000,0.63%,1827078 +2021-01-27,203.50000,208.55000,196.38000,201.22000,201.22000,-3.52%,3259424 +2021-01-28,203.90000,203.91000,198.20000,201.35000,201.35000,0.06%,666190 +2021-01-29,201.17000,202.27000,195.56000,195.95000,195.95000,-2.68%,701400 +2021-02-01,195.57000,198.64000,194.12500,196.35000,196.35000,0.20%,904917 +2021-02-02,193.30000,195.36000,190.63800,194.19000,194.19000,-1.10%,812101 +2021-02-03,194.69000,196.26000,192.44200,194.91000,194.91000,0.37%,482676 +2021-02-04,195.28000,199.16000,194.59000,199.08000,199.08000,2.14%,737006 +2021-02-05,199.08000,201.27000,196.82000,199.14000,199.14000,0.03%,525481 +2021-02-08,200.00000,205.86000,200.00000,205.79000,205.79000,3.34%,451050 +2021-02-09,204.98000,206.27000,203.29000,205.34000,205.34000,-0.22%,487004 +2021-02-10,205.38000,207.93000,203.84000,206.75000,206.75000,0.69%,623093 +2021-02-11,207.26000,208.33000,203.42000,206.27000,206.27000,-0.23%,541104 +2021-02-12,207.56000,210.83000,206.51000,210.62000,210.62000,2.11%,427230 +2021-02-16,210.00000,213.80000,207.66000,208.35000,208.35000,-1.08%,669285 +2021-02-17,204.52000,206.43500,200.86000,204.14000,204.14000,-2.02%,748499 +2021-02-18,202.49000,204.28000,198.55000,199.03000,199.03000,-2.50%,758481 +2021-02-19,199.64000,200.15000,198.00000,198.81000,198.81000,-0.11%,1395677 +2021-02-22,196.61000,197.95000,192.10000,192.79000,192.79000,-3.03%,1244577 +2021-02-23,192.37000,192.93000,182.41000,186.77000,186.77000,-3.12%,1185312 +2021-02-24,186.38000,189.84000,185.16000,189.50000,189.50000,1.46%,965927 +2021-02-25,190.65000,194.03000,188.26000,190.04000,190.04000,0.28%,966560 +2021-02-26,190.05000,192.25500,184.53200,189.98000,189.98000,-0.03%,747797 +2021-03-01,193.04000,196.73000,192.50500,194.12000,194.12000,2.18%,652121 +2021-03-02,194.75000,195.37000,191.39000,192.16000,192.16000,-1.01%,428067 +2021-03-03,192.36000,192.67000,187.99000,188.37000,188.37000,-1.97%,564420 +2021-03-04,187.74000,189.25500,184.00000,186.03000,186.03000,-1.24%,704323 +2021-03-05,189.27000,191.14000,183.00500,190.44000,190.44000,2.37%,620306 +2021-03-08,189.17000,192.56000,188.23000,188.24000,188.24000,-1.16%,545626 +2021-03-09,190.25000,194.91000,188.56000,192.94000,192.94000,2.50%,717753 +2021-03-10,195.65300,195.65300,191.25000,191.70000,191.70000,-0.64%,440552 +2021-03-11,194.63000,196.65000,193.54000,195.08000,195.08000,1.76%,488750 +2021-03-12,195.00000,196.97000,191.01000,196.18000,196.18000,0.56%,481878 +2021-03-15,195.03000,199.12000,194.92000,198.70000,198.70000,1.28%,505786 +2021-03-16,199.50000,202.52000,197.25000,201.06000,201.06000,1.19%,535128 +2021-03-17,200.53000,201.96000,197.92400,201.38000,201.38000,0.16%,436812 +2021-03-18,199.50000,203.15000,198.36000,200.29000,200.29000,-0.54%,919785 +2021-03-19,201.37000,203.42000,200.04000,200.25000,200.25000,-0.02%,631390 +2021-03-22,200.25000,204.28000,199.76000,202.94000,202.94000,1.34%,644128 +2021-03-23,203.84000,204.61000,199.80000,201.34000,201.34000,-0.79%,596097 +2021-03-24,202.04000,202.04000,197.63000,197.71000,197.71000,-1.80%,578454 +2021-03-25,198.30000,201.81000,197.99500,201.30000,201.30000,1.82%,672897 +2021-03-26,201.26000,210.45000,201.17000,210.44000,210.44000,4.54%,817244 +2021-03-29,210.13000,215.91000,208.56000,208.78000,208.78000,-0.79%,769632 +2021-03-30,207.13000,209.39000,204.69000,207.63000,207.63000,-0.55%,674153 +2021-03-31,208.63000,211.38000,207.50000,208.62000,208.62000,0.48%,638328 +2021-04-01,210.44000,211.72000,206.67500,211.11000,211.11000,1.19%,456204 +2021-04-05,212.11000,216.15000,210.96000,215.28000,215.28000,1.98%,766395 +2021-04-06,214.00000,215.45000,213.20000,215.35000,215.35000,0.03%,437916 +2021-04-07,214.94000,215.29000,209.17000,210.90000,210.90000,-2.07%,647256 +2021-04-08,205.37500,211.97000,205.01000,211.55000,211.55000,0.31%,979001 +2021-04-09,211.69000,211.94000,209.04000,210.42000,210.42000,-0.53%,396676 +2021-04-12,209.58000,210.42000,205.81000,207.20000,207.20000,-1.53%,570104 +2021-04-13,208.18000,208.63000,205.01000,207.00000,207.00000,-0.10%,427200 +2021-04-14,206.34000,209.95000,205.49500,209.32000,209.32000,1.12%,595196 +2021-04-15,211.28000,211.28000,208.28000,209.57000,209.57000,0.12%,453087 +2021-04-16,210.62000,211.84000,208.96500,209.77000,209.77000,0.10%,632105 +2021-04-19,210.16000,211.10000,207.50000,208.49000,208.49000,-0.61%,506829 +2021-04-20,208.94000,209.90000,204.93500,207.01000,207.01000,-0.71%,404569 +2021-04-21,206.81000,210.17000,206.35000,209.50000,209.50000,1.20%,434547 +2021-04-22,209.00000,210.45000,207.42000,208.46000,208.46000,-0.50%,447535 +2021-04-23,208.61000,210.83000,207.77000,209.64000,209.64000,0.57%,320430 +2021-04-26,209.10000,211.58000,208.71000,210.73500,210.73500,0.52%,755258 +2021-04-27,212.49000,213.38000,204.93000,205.34000,205.34000,-2.56%,952332 +2021-04-28,189.85000,191.76000,184.00000,186.70000,186.70000,-9.08%,3111528 +2021-04-29,187.10000,190.99000,187.01000,190.56000,190.56000,2.07%,974731 +2021-04-30,189.01000,189.16000,185.40000,186.76000,186.76000,-1.99%,750815 +2021-05-03,183.24000,187.49000,183.24000,183.70000,183.70000,-1.64%,900163 +2021-05-04,181.19000,182.33000,178.16000,181.23000,181.23000,-1.34%,741809 +2021-05-05,182.33000,183.00000,178.59000,180.71000,180.71000,-0.29%,542739 +2021-05-06,181.25000,182.78000,179.88500,182.09000,182.09000,0.76%,467068 +2021-05-07,182.01000,185.27000,181.12000,184.28000,184.28000,1.20%,420171 +2021-05-10,184.28000,184.77000,182.50000,182.72000,182.72000,-0.85%,431181 +2021-05-11,180.59000,183.14000,177.85000,182.60000,182.60000,-0.07%,469977 +2021-05-12,180.43000,180.65500,174.34000,174.96000,174.96000,-4.18%,648036 +2021-05-13,176.83000,179.88000,176.05000,179.32000,179.32000,2.49%,417392 +2021-05-14,179.78000,182.18000,179.54000,181.27000,181.27000,1.09%,280820 +2021-05-17,179.78000,181.48000,179.01000,180.65000,180.65000,-0.34%,304044 +2021-05-18,181.13000,181.33000,179.64000,180.64000,180.64000,-0.01%,412731 +2021-05-19,178.44000,181.22000,176.55100,180.56000,180.56000,-0.04%,395694 +2021-05-20,180.33000,185.68000,179.45000,185.06000,185.06000,2.49%,411981 +2021-05-21,185.81000,187.36000,183.72000,183.90000,183.90000,-0.63%,1030412 +2021-05-24,185.60000,187.52500,185.42000,185.52000,185.52000,0.88%,875333 +2021-05-25,186.08000,187.00000,184.52000,185.06000,185.06000,-0.25%,550329 +2021-05-26,185.12500,186.25000,183.93500,185.07000,185.07000,0.01%,210255 +2021-05-27,185.76000,188.35000,185.12000,187.20000,187.20000,1.15%,467579 +2021-05-28,187.99000,188.01000,184.81000,185.43000,185.43000,-0.95%,362919 +2021-06-01,177.92000,181.50500,176.74000,179.20000,179.20000,-3.36%,752038 +2021-06-02,179.77000,182.50000,179.46000,181.63000,181.63000,1.36%,527025 +2021-06-03,180.64000,185.12000,180.09000,184.06000,184.06000,1.34%,489312 +2021-06-04,185.82000,189.72500,184.72000,188.76000,188.76000,2.55%,569620 +2021-06-07,188.32000,189.25000,186.47000,187.31000,187.31000,-0.77%,365646 +2021-06-08,188.06000,189.76000,187.69000,188.62000,188.62000,0.70%,333756 +2021-06-09,189.60000,189.72000,187.64000,187.74000,187.74000,-0.47%,430833 +2021-06-10,193.79000,196.80000,191.69000,194.29000,194.29000,3.49%,746035 +2021-06-11,193.93000,194.06000,190.42000,192.74000,192.74000,-0.80%,438694 +2021-06-14,192.91000,192.91000,189.99000,191.73000,191.73000,-0.52%,352970 +2021-06-15,191.90000,192.41000,188.66000,189.39000,189.39000,-1.22%,532601 +2021-06-16,189.12000,190.21000,187.00000,188.14000,188.14000,-0.66%,553505 +2021-06-17,188.28000,189.57000,186.58000,187.89000,187.89000,-0.13%,416229 +2021-06-18,187.15000,187.86000,183.11000,183.51000,183.51000,-2.33%,1097050 +2021-06-21,183.91000,186.54000,183.01000,185.48000,185.48000,1.07%,361562 +2021-06-22,185.23000,185.74000,184.04500,185.16000,185.16000,-0.17%,427729 +2021-06-23,185.50000,186.60000,184.04000,184.25000,184.25000,-0.49%,357353 +2021-06-24,185.23000,187.63000,184.73000,187.47000,187.47000,1.75%,458295 +2021-06-25,188.05000,190.70000,187.27000,189.76000,189.76000,1.22%,689361 +2021-06-28,190.21000,192.27000,188.73000,190.55000,190.55000,0.42%,293852 +2021-06-29,191.12000,191.43000,189.33000,190.45000,190.45000,-0.05%,208104 +2021-06-30,190.30000,190.34000,186.11000,186.66000,186.66000,-1.99%,466627 +2021-07-01,187.84000,188.95000,186.71000,188.63000,188.63000,1.06%,288657 +2021-07-02,189.55000,189.76000,185.86000,187.99000,187.99000,-0.34%,394748 +2021-07-06,187.75000,189.72000,183.72000,189.52000,189.52000,0.81%,549739 +2021-07-07,190.83000,191.31000,185.64000,186.91000,186.91000,-1.38%,330875 +2021-07-08,184.85000,186.57000,183.21000,186.09000,186.09000,-0.44%,405900 +2021-07-09,187.52000,191.26000,187.34000,190.86000,190.86000,2.56%,329520 +2021-07-12,191.08000,192.19000,184.37000,186.02000,186.02000,-2.54%,619795 +2021-07-13,186.22000,186.98000,184.34500,185.39000,185.39000,-0.34%,310727 +2021-07-14,187.29000,190.66000,186.88000,188.09000,188.09000,1.46%,315002 +2021-07-15,187.12000,187.89000,184.61000,185.00000,185.00000,-1.64%,215368 +2021-07-16,185.22000,186.99000,184.83500,185.63000,185.63000,0.34%,314187 +2021-07-19,183.28000,184.33000,181.98000,182.95000,182.95000,-1.44%,348803 +2021-07-20,183.56000,187.60000,182.62000,186.68000,186.68000,2.04%,341551 +2021-07-21,187.31000,188.02000,185.94000,186.99000,186.99000,0.17%,214260 +2021-07-22,188.07000,190.70000,187.29000,189.96000,189.96000,1.59%,472442 +2021-07-23,191.55000,193.25000,189.69000,192.18000,192.18000,1.17%,528471 +2021-07-26,191.36000,193.94500,191.20000,192.62000,192.62000,0.23%,1049268 +2021-07-27,206.57000,211.95000,199.29000,204.57000,204.57000,6.20%,1868424 +2021-07-28,204.66000,206.15600,201.98000,202.98000,202.98000,-0.78%,748542 +2021-07-29,203.04000,207.84000,202.24000,205.89000,205.89000,1.43%,542707 +2021-07-30,205.29000,207.46000,202.27000,206.51000,206.51000,0.30%,457701 +2021-08-02,205.40000,207.53000,204.36000,206.62000,206.62000,0.05%,593540 +2021-08-03,208.31000,215.56000,208.00000,212.95000,212.95000,3.06%,899986 +2021-08-04,211.34000,213.53000,210.54000,212.08000,212.08000,-0.41%,421159 +2021-08-05,212.50000,214.59000,211.06000,211.38000,211.38000,-0.33%,326361 +2021-08-06,211.20000,214.31000,210.18000,211.44000,211.44000,0.03%,329086 +2021-08-09,212.16000,212.42500,210.00000,210.08000,210.08000,-0.64%,297905 +2021-08-10,210.28000,211.80000,207.17000,208.53000,208.53000,-0.74%,313761 +2021-08-11,209.00000,209.53000,206.33000,207.57000,207.57000,-0.46%,272559 +2021-08-12,206.89000,207.60000,205.94000,206.78000,206.78000,-0.38%,367508 +2021-08-13,206.57000,206.90000,203.77000,204.37000,204.37000,-1.17%,387679 +2021-08-16,203.22000,204.44000,201.66000,203.71000,203.71000,-0.32%,439870 +2021-08-17,202.34000,202.70000,201.01000,202.02000,202.02000,-0.83%,260905 +2021-08-18,201.07000,202.06000,197.85000,198.12000,198.12000,-1.93%,352812 +2021-08-19,196.68000,199.98000,195.74000,197.95000,197.95000,-0.09%,290356 +2021-08-20,198.11000,200.02500,197.00000,199.86000,199.86000,0.96%,294346 +2021-08-23,201.55000,204.46000,201.55000,203.08000,203.08000,1.61%,293837 +2021-08-24,203.08000,205.67000,203.08000,205.61000,205.61000,1.25%,266447 +2021-08-25,205.90000,208.50000,205.70000,205.89000,205.89000,0.14%,311039 +2021-08-26,206.34000,207.01000,203.86000,204.33000,204.33000,-0.76%,253151 +2021-08-27,204.88000,206.46000,204.00000,205.57000,205.57000,0.61%,276591 +2021-08-30,206.32000,208.21000,205.47500,205.86000,205.86000,0.14%,347910 +2021-08-31,206.12000,206.12000,202.70000,203.57000,203.57000,-1.11%,525836 +2021-09-01,203.68000,203.95000,198.70000,202.53000,202.53000,-0.51%,514564 +2021-09-02,203.33000,203.54000,200.29000,203.37000,203.37000,0.41%,1189762 +2021-09-03,203.28000,204.97000,202.50000,203.61000,203.61000,0.12%,454333 +2021-09-07,204.12000,204.12000,201.50000,202.40000,202.40000,-0.59%,395821 +2021-09-08,202.73000,204.58000,200.72500,202.33000,202.33000,-0.03%,320676 +2021-09-09,202.33000,204.66300,200.76000,203.21000,203.21000,0.43%,211006 +2021-09-10,204.33000,205.21500,202.30000,202.96000,202.96000,-0.12%,325017 +2021-09-13,203.92000,205.09000,200.75000,202.17000,202.17000,-0.39%,297902 +2021-09-14,203.32000,203.59000,199.75000,202.05000,202.05000,-0.06%,303459 +2021-09-15,201.69000,209.50000,201.08000,208.31000,208.31000,3.10%,591689 +2021-09-16,208.47000,210.47000,205.85000,208.41000,208.41000,0.05%,522102 +2021-09-17,206.83000,208.38000,203.89000,204.58000,204.58000,-1.84%,732710 +2021-09-20,201.64000,202.93000,199.27000,201.78000,201.78000,-1.37%,380330 +2021-09-21,202.87000,203.83000,197.12000,197.17000,197.17000,-2.28%,333276 +2021-09-22,198.55000,200.53000,197.66000,198.59000,198.59000,0.72%,315677 +2021-09-23,199.60000,204.90500,199.60000,202.77000,202.77000,2.10%,327789 +2021-09-24,202.15000,204.66000,202.07000,204.15000,204.15000,0.68%,145713 +2021-09-27,203.03000,205.14000,202.11000,205.01000,205.01000,0.42%,291974 +2021-09-28,203.96000,204.54000,201.47000,201.75000,201.75000,-1.59%,318839 +2021-09-29,202.51000,203.99000,201.39000,202.45000,202.45000,0.35%,392364 +2021-09-30,203.80000,204.31000,198.76000,198.78000,198.78000,-1.81%,403764 +2021-10-01,199.87000,201.92000,195.33000,201.39000,201.39000,1.31%,265602 +2021-10-04,199.91000,200.80000,196.30000,196.73000,196.73000,-2.31%,202011 +2021-10-05,197.28000,200.41000,196.98000,199.28000,199.28000,1.30%,211408 +2021-10-06,197.29000,198.02500,193.49500,197.61000,197.61000,-0.84%,526617 +2021-10-07,200.00000,203.55000,200.00000,202.48000,202.48000,2.46%,352639 +2021-10-08,203.22000,203.46000,199.94000,200.77000,200.77000,-0.84%,140020 +2021-10-11,200.11000,204.84000,200.00000,202.30000,202.30000,0.76%,327471 +2021-10-12,202.35000,203.20000,197.69000,197.69000,197.69000,-2.28%,283138 +2021-10-13,197.73000,200.48000,196.75000,198.77000,198.77000,0.55%,307766 +2021-10-14,200.92000,203.92500,199.75000,203.68000,203.68000,2.47%,197027 +2021-10-15,205.09000,205.69000,203.94000,204.33000,204.33000,0.32%,198839 +2021-10-18,202.52000,205.06000,201.71500,201.95000,201.95000,-1.16%,273921 +2021-10-19,201.89000,203.39500,200.40000,202.60000,202.60000,0.32%,288343 +2021-10-20,203.14000,207.67000,202.79000,207.50000,207.50000,2.42%,484358 +2021-10-21,206.83000,209.73000,206.10000,209.67000,209.67000,1.05%,323460 +2021-10-22,209.76000,211.71000,208.00000,208.25000,208.25000,-0.68%,294122 +2021-10-25,206.06000,209.13500,203.87000,208.28000,208.28000,0.01%,578168 +2021-10-26,209.63000,211.28000,203.50000,203.90000,203.90000,-2.10%,846125 +2021-10-27,215.80000,225.07000,214.15500,216.02000,216.02000,5.94%,1509872 +2021-10-28,216.23500,219.90000,212.67000,213.51000,213.51000,-1.16%,404009 +2021-10-29,212.41000,215.57000,209.44000,211.15000,211.15000,-1.11%,444675 +2021-11-01,210.56000,217.37000,209.43000,215.12000,215.12000,1.88%,495689 +2021-11-02,213.18000,222.64000,211.97000,222.62000,222.62000,3.49%,835864 +2021-11-03,220.68000,223.28500,217.49000,221.98000,221.98000,-0.29%,505343 +2021-11-04,221.70000,223.87000,219.61000,222.63000,222.63000,0.29%,350743 +2021-11-05,223.78000,225.64000,219.96000,221.68000,221.68000,-0.43%,361375 +2021-11-08,222.89000,225.22400,220.86000,223.16000,223.16000,0.67%,383801 +2021-11-09,223.14000,226.59000,221.35000,225.56000,225.56000,1.08%,327205 +2021-11-10,224.83000,229.23000,223.95000,225.46000,225.46000,-0.04%,502942 +2021-11-11,226.72000,227.74000,224.92500,225.43000,225.43000,-0.01%,248541 +2021-11-12,225.79000,230.94000,225.40500,229.45000,229.45000,1.78%,492442 +2021-11-15,228.46000,231.30000,228.26000,230.97000,230.97000,0.66%,377127 +2021-11-16,230.31000,235.84000,230.31000,234.96000,234.96000,1.73%,454912 +2021-11-17,233.86000,237.44000,232.17000,236.75000,236.75000,0.76%,430492 +2021-11-18,236.27000,239.12000,234.07000,238.26000,238.26000,0.64%,636147 +2021-11-19,238.28000,238.28000,230.99000,231.94000,231.94000,-2.65%,526749 +2021-11-22,232.41000,235.10000,228.60000,228.68000,228.68000,-1.41%,476297 +2021-11-23,227.39000,232.15500,225.21000,230.95000,230.95000,0.99%,342659 +2021-11-24,231.18000,233.65000,229.38000,232.07000,232.07000,0.48%,292927 +2021-11-26,229.56000,231.99000,225.48000,226.25000,226.25000,-2.51%,283665 +2021-11-29,228.76000,231.98000,226.88000,231.07000,231.07000,2.13%,456926 +2021-11-30,230.20000,230.38000,223.66000,227.58000,227.58000,-1.51%,706627 +2021-12-01,230.92000,232.90000,223.71000,223.88000,223.88000,-1.63%,507155 +2021-12-02,223.68000,230.69000,222.49000,227.47000,227.47000,1.60%,618134 +2021-12-03,228.43000,228.95500,221.51000,223.68000,223.68000,-1.67%,396237 +2021-12-06,225.75000,226.40000,222.77000,224.59000,224.59000,0.41%,471168 +2021-12-07,228.02000,233.52500,227.96000,232.20000,232.20000,3.39%,462189 +2021-12-08,233.00000,233.31500,227.73000,229.61000,229.61000,-1.12%,390894 +2021-12-09,229.72000,233.85000,226.82000,226.96000,226.96000,-1.15%,565738 +2021-12-10,228.03000,230.46000,227.57000,229.46000,229.46000,1.10%,275195 +2021-12-13,229.54000,232.36000,224.17000,230.03000,230.03000,0.25%,332639 +2021-12-14,228.33000,230.47000,224.98500,229.32000,229.32000,-0.31%,547491 +2021-12-15,230.73000,236.49000,229.72000,235.89000,235.89000,2.86%,340734 +2021-12-16,235.89000,238.65000,232.90000,233.93000,233.93000,-0.83%,506608 +2021-12-17,232.87000,236.20400,230.87000,233.00000,233.00000,-0.40%,729281 +2021-12-20,230.44000,232.53000,227.23600,230.28000,230.28000,-1.17%,297325 +2021-12-21,232.88000,234.58000,229.45500,233.16000,233.16000,1.25%,615917 +2021-12-22,233.44000,234.15000,229.37000,230.91000,230.91000,-0.97%,672428 +2021-12-23,231.41000,236.00000,229.85000,234.84000,234.84000,1.70%,369993 +2021-12-27,235.57000,243.46000,234.15000,243.32000,243.32000,3.61%,330064 +2021-12-28,245.00000,247.29000,242.10000,246.71000,246.71000,1.39%,388450 +2021-12-29,246.21000,249.00000,245.90000,247.78000,247.78000,0.43%,261579 +2021-12-30,247.78000,248.02300,245.24500,245.40000,245.40000,-0.96%,200651 +2021-12-31,245.40000,247.42000,244.38000,244.71000,244.71000,-0.28%,175656 +2022-01-03,244.74000,244.82000,240.18000,242.75000,242.75000,-0.80%,324097 +2022-01-04,242.24000,244.97000,239.71000,239.90000,239.90000,-1.17%,348071 +2022-01-05,239.36000,240.53000,232.19000,232.31000,232.31000,-3.16%,403342 +2022-01-06,231.75000,237.22000,230.45800,235.70000,235.70000,1.46%,378517 +2022-01-07,235.21000,235.83100,229.27500,231.95000,231.95000,-1.59%,330839 +2022-01-10,235.04000,238.45000,231.92500,237.34000,237.34000,2.32%,535580 +2022-01-11,238.13000,242.78000,236.12000,242.66000,242.66000,2.24%,573801 +2022-01-12,243.22000,245.59000,239.36000,239.67000,239.67000,-1.23%,354765 +2022-01-13,240.82000,241.79000,235.85000,236.38000,236.38000,-1.37%,269819 +2022-01-14,234.86000,236.69000,232.29500,236.13000,236.13000,-0.11%,206202 +2022-01-18,232.41000,233.40000,222.88000,223.50000,223.50000,-5.35%,621402 +2022-01-19,225.12000,227.06000,222.13000,222.80000,222.80000,-0.31%,538503 +2022-01-20,225.37000,234.13000,225.37000,226.79000,226.79000,1.79%,715133 +2022-01-21,226.70000,229.85000,220.35000,221.26000,221.26000,-2.44%,679072 +2022-01-24,218.30000,227.24000,216.16000,226.67000,226.67000,2.45%,1091591 +2022-01-25,222.54000,225.26000,219.40500,221.14000,221.14000,-2.44%,1268742 +2022-01-26,195.00000,207.65000,188.50000,202.49000,202.49000,-8.43%,5232695 +2022-01-27,202.57000,208.99000,198.50000,202.11000,202.11000,-0.19%,1870044 +2022-01-28,201.34000,203.20500,193.50000,199.51000,199.51000,-1.29%,1490290 +2022-01-31,199.19000,207.84000,198.50000,207.62000,207.62000,4.06%,1192212 +2022-02-01,206.75000,207.50000,202.30000,205.96000,205.96000,-0.80%,787119 +2022-02-02,206.93000,211.52300,206.82000,209.18000,209.18000,1.56%,689304 +2022-02-03,199.95000,206.86500,199.46000,204.24000,204.24000,-2.36%,1018159 +2022-02-04,203.39000,206.24000,201.68500,203.16000,203.16000,-0.53%,637893 +2022-02-07,204.00000,206.90000,201.98000,203.04000,203.04000,-0.06%,341017 +2022-02-08,202.05000,204.78000,200.95000,203.08000,203.08000,0.02%,468534 +2022-02-09,204.77000,206.68500,203.44000,205.25000,205.25000,1.07%,731073 +2022-02-10,201.50000,205.00000,199.10000,200.73000,200.73000,-2.20%,915705 +2022-02-11,200.44000,202.67000,194.80000,195.82000,195.82000,-2.45%,629321 +2022-02-14,197.60000,198.76000,192.49000,193.80000,193.80000,-1.03%,624795 +2022-02-15,195.93000,201.78000,195.93000,201.65000,201.65000,4.05%,551191 +2022-02-16,200.27000,204.80000,199.10000,204.07000,204.07000,1.20%,447780 +2022-02-17,202.78000,203.95000,200.31000,200.65000,200.65000,-1.68%,597354 +2022-02-18,200.80000,203.41000,199.48000,201.69000,201.69000,0.52%,476646 +2022-02-22,200.81000,202.81000,195.24000,197.29000,197.29000,-2.18%,538989 +2022-02-23,198.46000,199.42000,194.08000,194.58000,194.58000,-1.37%,657035 +2022-02-24,190.71000,198.85500,189.84000,198.43000,198.43000,1.98%,725343 +2022-02-25,198.56000,202.56000,196.55500,202.34000,202.34000,1.97%,376236 +2022-02-28,199.50000,201.49000,197.78000,200.85000,200.85000,-0.74%,709506 +2022-03-01,198.95000,201.99000,195.41000,196.49000,196.49000,-2.17%,621591 +2022-03-02,196.54000,203.36000,196.54000,202.64000,202.64000,3.13%,430121 +2022-03-03,203.83000,204.11000,198.79000,201.63000,201.63000,-0.50%,477052 +2022-03-04,200.61000,202.11000,198.17000,201.78000,201.78000,0.07%,476819 +2022-03-07,201.00000,201.73000,195.39000,196.29000,196.29000,-2.72%,464196 +2022-03-08,196.85000,198.88500,192.55000,194.59000,194.59000,-0.87%,600923 +2022-03-09,199.56000,200.83000,197.75000,199.60000,199.60000,2.57%,526246 +2022-03-10,196.75000,199.45000,195.86000,196.57000,196.57000,-1.52%,545210 +2022-03-11,198.12000,199.17500,194.43000,194.43000,194.43000,-1.09%,387763 +2022-03-14,195.97000,196.51500,188.57500,189.19000,189.19000,-2.70%,446150 +2022-03-15,190.40000,194.52000,189.79000,194.23000,194.23000,2.66%,352388 +2022-03-16,194.96000,198.34000,192.04000,197.26000,197.26000,1.56%,364561 +2022-03-17,196.89000,201.12000,196.26000,200.45000,200.45000,1.62%,313080 +2022-03-18,199.69000,205.78000,199.42000,203.97000,203.97000,1.76%,1361858 +2022-03-21,203.23000,206.16000,203.09500,206.13000,206.13000,1.06%,464369 +2022-03-22,206.06000,210.08000,205.46000,209.49000,209.49000,1.63%,430458 +2022-03-23,208.12000,209.15000,204.69000,204.74000,204.74000,-2.27%,430474 +2022-03-24,205.00000,208.76500,204.30000,208.66000,208.66000,1.91%,245391 +2022-03-25,208.59000,210.46000,207.14000,209.86000,209.86000,0.58%,327437 +2022-03-28,209.90000,212.29000,207.94000,212.17000,212.17000,1.10%,337628 +2022-03-29,214.38000,216.33500,213.05000,215.54000,215.54000,1.59%,240815 +2022-03-30,215.86000,217.41000,211.50000,212.78000,212.78000,-1.28%,252696 +2022-03-31,212.91000,214.90000,208.31000,208.95000,208.95000,-1.80%,489087 +2022-04-01,209.94000,209.94000,206.21000,209.17000,209.17000,0.11%,252681 +2022-04-04,210.30000,212.17000,209.66000,212.00000,212.00000,1.35%,309145 +2022-04-05,211.45000,215.28000,210.98000,213.50000,213.50000,0.71%,690665 +2022-04-06,212.17000,213.62000,208.07000,211.52000,211.52000,-0.93%,525852 +2022-04-07,211.38000,214.61000,210.00000,213.92000,213.92000,1.13%,440239 +2022-04-08,213.95000,213.95000,209.88000,210.21000,210.21000,-1.73%,260468 +2022-04-11,209.01000,209.86000,206.92000,207.49000,207.49000,-1.29%,416391 +2022-04-12,205.17000,209.24000,203.26000,206.08000,206.08000,-0.68%,699170 +2022-04-13,206.82000,209.37000,205.95000,209.11000,209.11000,1.47%,421680 +2022-04-14,208.88000,210.00000,199.49000,199.53000,199.53000,-4.58%,438442 +2022-04-18,198.17000,200.19000,196.32000,197.33000,197.33000,-1.10%,343068 +2022-04-19,196.13000,202.69000,195.87000,202.46000,202.46000,2.60%,514830 +2022-04-20,203.07000,207.27500,203.07000,204.57000,204.57000,1.04%,346215 +2022-04-21,206.00000,207.72000,202.75000,203.22000,203.22000,-0.66%,361097 +2022-04-22,202.50000,203.66000,199.74500,200.46000,200.46000,-1.36%,469613 +2022-04-25,200.18000,203.00000,195.40000,203.00000,203.00000,1.27%,487376 +2022-04-26,201.09000,202.94000,193.48000,193.91000,193.91000,-4.48%,1033494 +2022-04-27,172.79000,175.86000,167.17000,169.01000,169.01000,-12.84%,2619927 +2022-04-28,169.69000,177.99000,169.69000,175.91000,175.91000,4.08%,1152233 +2022-04-29,175.67000,177.17000,166.81000,167.41000,167.41000,-4.83%,840384 +2022-05-02,166.41000,172.80000,166.02000,172.24000,172.24000,2.89%,945767 +2022-05-03,171.33000,175.36000,170.53000,173.22000,173.22000,0.57%,677044 +2022-05-04,172.55000,178.32000,171.75000,177.92000,177.92000,2.71%,758348 +2022-05-05,175.39000,176.08000,168.84000,170.63000,170.63000,-4.10%,698861 +2022-05-06,168.12000,172.17000,167.44000,170.50000,170.50000,-0.08%,750682 +2022-05-09,167.80000,170.09600,166.06000,166.44000,166.44000,-2.38%,652379 +2022-05-10,168.68000,173.03500,166.24000,170.63000,170.63000,2.52%,818441 +2022-05-11,169.33000,171.81000,163.67500,164.02000,164.02000,-3.87%,712528 +2022-05-12,163.27000,165.78000,160.28500,163.12000,163.12000,-0.55%,523113 +2022-05-13,164.07000,168.99000,163.13000,168.57000,168.57000,3.34%,420903 +2022-05-16,168.40000,168.84500,165.95000,167.11000,167.11000,-0.87%,327573 +2022-05-17,170.00000,171.45000,167.73000,169.08000,169.08000,1.18%,927715 +2022-05-18,166.98000,167.52000,158.25000,161.30000,161.30000,-4.60%,681812 +2022-05-19,157.71000,159.29500,154.73500,155.31000,155.31000,-3.71%,1017012 +2022-05-20,156.87000,157.68000,151.66000,156.28000,156.28000,0.62%,868008 +2022-05-23,157.14000,159.43000,156.24500,158.39000,158.39000,1.35%,410796 +2022-05-24,157.68000,158.08000,154.39000,157.60000,157.60000,-0.50%,327014 +2022-05-25,156.34000,158.81000,155.20000,157.29000,157.29000,-0.20%,322763 +2022-05-26,157.89000,163.15500,156.91000,162.33000,162.33000,3.20%,365604 +2022-05-27,163.25000,167.38000,159.35000,167.29000,167.29000,3.06%,314119 +2022-05-31,165.88000,165.88000,162.77000,163.04000,163.04000,-2.54%,592792 +2022-06-01,164.24000,165.99000,160.14000,161.89000,161.89000,-0.71%,315537 +2022-06-02,162.32000,168.47000,161.89000,168.27000,168.27000,3.94%,248488 +2022-06-03,165.46000,167.22500,165.01000,166.51000,166.51000,-1.05%,289801 +2022-06-06,168.71000,169.03000,165.89000,166.49000,166.49000,-0.01%,332136 +2022-06-07,165.00000,167.07000,164.61000,166.07000,166.07000,-0.25%,236960 +2022-06-08,164.98000,166.73000,163.82000,166.13000,166.13000,0.04%,333460 +2022-06-09,165.47000,166.43000,161.88000,161.99000,161.99000,-2.49%,308871 +2022-06-10,159.38000,159.75000,156.41000,156.65000,156.65000,-3.30%,264176 +2022-06-13,153.10000,153.82500,149.80000,150.38000,150.38000,-4.00%,456628 +2022-06-14,151.01000,151.63000,148.12000,150.79000,150.79000,0.27%,365673 +2022-06-15,152.57000,156.09500,151.06000,153.27000,153.27000,1.64%,359539 +2022-06-16,149.65000,150.65000,147.47000,149.14000,149.14000,-2.69%,419171 +2022-06-17,151.06000,152.96000,149.60000,150.64000,150.64000,1.01%,831124 +2022-06-21,152.22000,153.93000,151.42000,152.83000,152.83000,1.45%,413169 +2022-06-22,150.99000,154.00000,150.49000,152.39000,152.39000,-0.29%,435380 +2022-06-23,153.01000,153.63000,151.66500,153.51000,153.51000,0.73%,204521 +2022-06-24,155.21000,158.55000,154.83000,158.47000,158.47000,3.23%,420805 +2022-06-27,158.47000,158.62000,156.00000,157.23000,157.23000,-0.78%,291740 +2022-06-28,157.62000,158.75000,153.07000,153.18000,153.18000,-2.58%,283770 +2022-06-29,152.74000,153.57000,151.38000,152.75000,152.75000,-0.28%,282791 +2022-06-30,151.31000,154.87000,150.37000,153.04000,153.04000,0.19%,599209 +2022-07-01,152.62000,153.71000,149.70000,153.34000,153.34000,0.20%,328085 +2022-07-05,151.41000,155.45000,148.31000,155.33000,155.33000,1.30%,454392 +2022-07-06,155.79000,156.60000,153.05000,155.39000,155.39000,0.04%,578424 +2022-07-07,155.63000,159.74000,155.63000,158.67000,158.67000,2.11%,398478 +2022-07-08,157.14000,159.50000,155.35500,157.86000,157.86000,-0.51%,581719 +2022-07-11,156.48000,157.32000,152.42000,152.62000,152.62000,-3.32%,493601 +2022-07-12,152.90000,153.11000,148.16500,149.98000,149.98000,-1.73%,540012 +2022-07-13,145.46000,150.44500,145.16000,149.39000,149.39000,-0.39%,520110 +2022-07-14,145.43000,146.00000,142.43000,144.85000,144.85000,-3.04%,823472 +2022-07-15,146.36000,148.97000,145.48000,148.33000,148.33000,2.40%,453337 +2022-07-18,149.07000,150.82000,146.42000,147.28000,147.28000,-0.71%,410302 +2022-07-19,149.49000,151.94000,148.56000,151.68000,151.68000,2.99%,527954 +2022-07-20,149.49000,154.16000,148.89000,152.00000,152.00000,0.21%,996422 +2022-07-21,153.50000,156.90500,152.18000,156.83000,156.83000,3.18%,796453 +2022-07-22,156.81000,157.43000,152.68000,153.91000,153.91000,-1.86%,604508 +2022-07-25,154.42000,154.59000,151.70000,154.41000,154.41000,0.32%,1707244 +2022-07-26,165.87000,166.72800,157.36000,159.31000,159.31000,3.17%,2539558 +2022-07-27,160.50000,165.91000,159.33000,164.70000,164.70000,3.38%,1113289 +2022-07-28,165.08000,167.13000,162.96000,165.79000,165.79000,0.66%,578928 +2022-07-29,165.40000,167.73000,164.78000,167.36000,167.36000,0.95%,537873 +2022-08-01,166.00000,167.32000,164.74000,165.55000,165.55000,-1.08%,381852 +2022-08-02,164.90000,165.79000,162.28000,165.40000,165.40000,-0.09%,478718 +2022-08-03,165.56000,171.94000,165.20000,171.64000,171.64000,3.77%,644157 +2022-08-04,171.15000,172.66000,170.80000,172.25000,172.25000,0.36%,553177 +2022-08-05,170.27000,173.19000,170.10000,172.38000,172.38000,0.08%,425640 +2022-08-08,173.11000,173.42000,169.82000,170.85000,170.85000,-0.89%,356219 +2022-08-09,170.30000,170.72000,165.45000,167.41000,167.41000,-2.01%,467227 +2022-08-10,170.51000,171.63500,169.41000,170.32000,170.32000,1.74%,582439 +2022-08-11,170.77000,172.47000,169.82000,170.24000,170.24000,-0.05%,364259 +2022-08-12,170.88000,172.88000,170.55000,172.65000,172.65000,1.42%,363793 +2022-08-15,171.95000,173.66000,170.51000,173.26000,173.26000,0.35%,220564 +2022-08-16,171.73000,173.80000,171.04000,172.95000,172.95000,-0.18%,360471 +2022-08-17,171.64000,171.64000,169.38000,170.25000,170.25000,-1.56%,260987 +2022-08-18,170.68000,174.37900,170.68000,173.70000,173.70000,2.03%,465872 +2022-08-19,171.66000,172.56000,169.96000,171.54000,171.54000,-1.24%,423424 +2022-08-22,169.06000,169.81000,165.66000,166.07000,166.07000,-3.19%,310910 +2022-08-23,166.17000,167.41000,165.64000,165.79000,165.79000,-0.17%,251380 +2022-08-24,165.01000,165.72000,164.10000,164.82000,164.82000,-0.59%,244372 +2022-08-25,165.67000,167.43000,164.98000,167.43000,167.43000,1.58%,267072 +2022-08-26,167.43000,167.43000,160.14000,160.17000,160.17000,-4.34%,351644 +2022-08-29,158.78000,162.37000,158.29000,160.71000,160.71000,0.34%,334750 +2022-08-30,160.87000,161.34400,157.81000,158.85000,158.85000,-1.16%,311558 +2022-08-31,160.19000,160.72000,156.10000,157.06000,157.06000,-1.13%,448682 +2022-09-01,155.34000,155.45000,152.69000,155.30000,155.30000,-1.12%,349509 +2022-09-02,156.47000,158.82000,155.13000,156.11000,156.11000,0.52%,709859 +2022-09-06,156.53000,157.62000,153.92000,155.01000,155.01000,-0.70%,414477 +2022-09-07,155.07000,157.47000,154.24000,157.04000,157.04000,1.31%,330703 +2022-09-08,156.09000,158.21000,155.10000,157.79000,157.79000,0.48%,429260 +2022-09-09,158.91000,160.49000,158.37000,160.20000,160.20000,1.53%,305588 +2022-09-12,161.94000,164.26500,161.20000,163.07000,163.07000,1.79%,310539 +2022-09-13,158.74000,159.46000,155.79000,156.06000,156.06000,-4.30%,437646 +2022-09-14,156.05000,156.82000,152.12000,153.43000,153.43000,-1.69%,386430 +2022-09-15,152.44000,153.31000,150.12000,150.63000,150.63000,-1.82%,586078 +2022-09-16,149.76000,149.92000,146.15000,148.88000,148.88000,-1.16%,816651 +2022-09-19,146.83000,148.91000,146.30500,148.53000,148.53000,-0.24%,323965 +2022-09-20,147.03000,147.03000,145.13000,146.83000,146.83000,-1.14%,413460 +2022-09-21,147.27000,149.76000,145.85000,146.25000,146.25000,-0.40%,480904 +2022-09-22,145.05000,146.83000,144.05000,145.66000,145.66000,-0.40%,612667 +2022-09-23,145.37000,145.91000,141.91000,144.11000,144.11000,-1.06%,567952 +2022-09-26,143.68000,145.54000,142.26800,143.91000,143.91000,-0.14%,674617 +2022-09-27,144.70000,147.26000,144.40000,146.17000,146.17000,1.57%,619525 +2022-09-28,146.59000,149.04000,146.45000,148.88000,148.88000,1.85%,520186 +2022-09-29,147.26000,148.94000,145.49000,146.81000,146.81000,-1.39%,397155 +2022-09-30,147.18000,149.31000,144.54000,144.73000,144.73000,-1.42%,638172 +2022-10-03,146.96000,151.42000,146.32000,150.76000,150.76000,4.17%,422508 +2022-10-04,152.13000,155.47000,151.76000,155.42000,155.42000,3.09%,413378 +2022-10-05,154.11000,157.00000,153.65300,156.28000,156.28000,0.55%,271463 +2022-10-06,156.28000,156.88500,151.91000,152.24000,152.24000,-2.59%,708454 +2022-10-07,150.95000,150.95000,143.43000,144.17000,144.17000,-5.30%,591204 +2022-10-10,144.13000,144.69500,140.79000,143.54000,143.54000,-0.44%,622528 +2022-10-11,140.63000,142.44500,137.92000,139.04000,139.04000,-3.14%,688648 +2022-10-12,139.98000,141.81000,139.11000,139.19000,139.19000,0.11%,477489 +2022-10-13,136.54000,143.19500,135.10000,141.40000,141.40000,1.59%,529726 +2022-10-14,142.33000,142.83000,139.87000,140.44000,140.44000,-0.68%,521334 +2022-10-17,143.43000,144.33000,142.21500,142.63000,142.63000,1.56%,386009 +2022-10-18,145.75000,146.50700,142.92000,144.42000,144.42000,1.25%,346083 +2022-10-19,142.50000,143.92000,140.73000,142.40000,142.40000,-1.40%,351713 +2022-10-20,142.26000,145.46000,140.99000,142.96000,142.96000,0.39%,892250 +2022-10-21,144.07000,148.13000,142.99000,147.62000,147.62000,3.26%,545551 +2022-10-24,147.81000,149.21000,145.79000,148.58000,148.58000,0.65%,422336 +2022-10-25,149.45000,153.94500,148.88000,153.47000,153.47000,3.29%,881020 +2022-10-26,140.89000,142.82000,135.18000,142.39000,142.39000,-7.22%,2176558 +2022-10-27,143.59000,144.24000,139.43000,139.61000,139.61000,-1.95%,973548 +2022-10-28,140.47000,145.42000,139.81000,145.26000,145.26000,4.05%,695733 +2022-10-31,144.73000,144.89000,142.75000,142.91000,142.91000,-1.62%,547383 +2022-11-01,143.51000,145.26000,142.06000,144.54000,144.54000,1.14%,514684 +2022-11-02,144.50000,145.05000,139.41000,139.42000,139.42000,-3.54%,844129 +2022-11-03,137.87000,138.58000,135.10000,135.27000,135.27000,-2.98%,575749 +2022-11-04,135.99000,138.19000,134.80000,137.81000,137.81000,1.88%,603756 +2022-11-07,138.74000,139.00000,135.74000,137.22000,137.22000,-0.43%,464068 +2022-11-08,138.45000,140.27000,135.66000,136.70000,136.70000,-0.38%,469843 +2022-11-09,136.13000,136.16000,133.67500,134.25000,134.25000,-1.79%,349665 +2022-11-10,140.59000,144.84500,140.37000,144.74000,144.74000,7.81%,577628 +2022-11-11,145.04000,150.42500,144.10500,149.91000,149.91000,3.57%,667512 +2022-11-14,149.95000,153.26000,148.93500,149.91000,149.91000,,738983 +2022-11-15,152.42000,153.72000,149.72000,151.73000,151.73000,1.21%,457598 +2022-11-16,151.33000,151.66000,147.58500,148.28000,148.28000,-2.27%,386791 +2022-11-17,146.14000,148.47500,145.32500,147.31000,147.31000,-0.65%,280525 +2022-11-18,149.56000,150.24000,147.14500,149.37000,149.37000,1.40%,381139 +2022-11-21,148.52000,152.97000,148.52000,152.79000,152.79000,2.29%,571390 +2022-11-22,153.62000,157.34000,153.11000,157.11000,157.11000,2.83%,791099 +2022-11-23,157.49000,158.54000,155.21000,155.73000,155.73000,-0.88%,366281 +2022-11-25,155.74000,156.44000,154.83000,155.27000,155.27000,-0.30%,224386 +2022-11-28,153.42000,153.84800,151.07000,151.41000,151.41000,-2.49%,307921 +2022-11-29,151.65000,152.60500,149.62000,149.82000,149.82000,-1.05%,451736 +2022-11-30,149.03000,154.64000,147.88000,154.61000,154.61000,3.20%,1084723 +2022-12-01,155.23000,156.65000,154.21000,155.03000,155.03000,0.27%,401997 +2022-12-02,151.94000,154.50500,151.35000,153.94000,153.94000,-0.70%,289289 +2022-12-05,152.44000,152.44000,149.40000,150.84000,150.84000,-2.01%,364381 +2022-12-06,150.56000,150.85000,147.72000,149.26000,149.26000,-1.05%,368270 +2022-12-07,148.90000,150.38000,147.27000,148.43000,148.43000,-0.56%,484591 +2022-12-08,149.88000,152.58000,148.62000,151.97000,151.97000,2.38%,406923 +2022-12-09,152.00000,153.43000,149.26000,149.49000,149.49000,-1.63%,485753 +2022-12-12,149.57000,154.48000,149.53000,153.84000,153.84000,2.91%,367996 +2022-12-13,159.73000,159.96000,153.54500,154.57000,154.57000,0.47%,536931 +2022-12-14,154.01000,155.44800,150.88000,152.07000,152.07000,-1.62%,450331 +2022-12-15,150.00000,150.23000,145.06000,146.31000,146.31000,-3.79%,605843 +2022-12-16,144.74000,145.89000,143.65000,144.17000,144.17000,-1.46%,868278 +2022-12-19,143.97000,143.97000,140.74000,141.72000,141.72000,-1.70%,382274 +2022-12-20,141.06000,143.37000,140.91000,142.97000,142.97000,0.88%,343960 +2022-12-21,143.90000,144.09500,141.82000,142.11000,142.11000,-0.60%,448026 +2022-12-22,140.20000,140.20000,137.49000,140.02000,140.02000,-1.47%,574863 +2022-12-23,139.93000,141.14700,138.62000,141.01000,141.01000,0.71%,258913 +2022-12-27,140.80000,142.39000,139.71100,141.19000,141.19000,0.13%,251824 +2022-12-28,140.68000,142.39000,138.51000,138.84000,138.84000,-1.66%,173197 +2022-12-29,139.81000,146.45200,139.42000,143.15000,143.15000,3.10%,314607 +2022-12-30,141.48000,143.75000,140.78000,143.51000,143.51000,0.25%,271586 +2023-01-03,144.21000,146.18000,143.64500,144.85000,144.85000,0.93%,414338 +2023-01-04,145.93000,147.61000,143.90000,145.28000,145.28000,0.30%,552902 +2023-01-05,143.84000,144.42000,139.26000,140.05000,140.05000,-3.60%,542059 +2023-01-06,141.66000,142.58500,139.80000,141.64000,141.64000,1.14%,541806 +2023-01-09,142.34000,146.65000,142.34000,143.40000,143.40000,1.24%,499361 +2023-01-10,143.00000,144.74700,143.00000,143.94000,143.94000,0.38%,241412 +2023-01-11,144.89000,147.57000,143.50000,147.54000,147.54000,2.50%,533854 +2023-01-12,148.11000,148.27000,144.55000,147.28000,147.28000,-0.18%,484880 +2023-01-13,145.98000,147.22000,145.75000,146.57000,146.57000,-0.48%,502047 +2023-01-17,146.57000,148.19000,145.44000,147.10000,147.10000,0.36%,786097 +2023-01-18,148.14000,149.70000,143.63000,143.70000,143.70000,-2.31%,611042 +2023-01-19,143.47000,144.08000,140.87500,140.95000,140.95000,-1.91%,552575 +2023-01-20,140.95000,145.13000,139.55000,144.65000,144.65000,2.63%,636147 +2023-01-23,145.66000,148.26000,144.52500,147.77000,147.77000,2.16%,698517 +2023-01-24,146.05000,148.17200,145.18000,146.47000,146.47000,-0.88%,887950 +2023-01-25,138.67000,146.86000,138.50000,145.49000,145.49000,-0.67%,1312213 +2023-01-26,146.14000,148.15000,144.86000,147.81000,147.81000,1.59%,539607 +2023-01-27,147.30000,149.48000,146.96500,147.77000,147.77000,-0.03%,392204 +2023-01-30,146.66000,146.87000,144.88000,145.69000,145.69000,-1.41%,541854 +2023-01-31,145.10000,148.56000,143.27000,147.66000,147.66000,1.35%,496468 +2023-02-01,147.51000,151.02000,146.58000,150.35000,150.35000,1.82%,772658 +2023-02-02,151.49000,159.95000,151.42000,156.69000,156.69000,4.22%,1213178 +2023-02-03,154.63000,155.04000,151.28000,152.40000,152.40000,-2.74%,547011 +2023-02-06,150.96000,151.28000,146.65000,146.92000,146.92000,-3.60%,573999 +2023-02-07,146.18000,148.91000,145.31000,148.50000,148.50000,1.08%,675957 +2023-02-08,147.95000,148.73500,144.58000,145.30000,145.30000,-2.15%,435046 +2023-02-09,147.19000,148.18000,145.26000,145.50000,145.50000,0.14%,563793 +2023-02-10,144.27000,145.67000,144.03000,144.99000,144.99000,-0.35%,554744 +2023-02-13,145.46000,146.99000,144.76000,146.96000,146.96000,1.36%,532038 +2023-02-14,146.25000,147.94000,145.09500,147.23000,147.23000,0.18%,529209 +2023-02-15,146.60000,148.38000,146.60000,147.55000,147.55000,0.22%,431122 +2023-02-16,146.71000,149.31000,146.03000,146.80000,146.80000,-0.51%,495437 +2023-02-17,146.45000,147.10000,142.56500,146.88000,146.88000,0.05%,684606 +2023-02-21,145.64000,145.64000,141.90000,142.98000,142.98000,-2.66%,399511 +2023-02-22,143.20000,143.90000,141.91000,142.89000,142.89000,-0.06%,386391 +2023-02-23,144.29000,144.62000,141.37000,143.67000,143.67000,0.55%,401431 +2023-02-24,141.65000,141.65000,139.10000,140.65000,140.65000,-2.10%,321103 +2023-02-27,142.11000,142.94500,140.19000,140.69000,140.69000,0.03%,252876 +2023-02-28,140.64000,143.85000,140.58500,142.98000,142.98000,1.63%,652526 +2023-03-01,142.12000,144.94000,141.82500,144.04000,144.04000,0.74%,482056 +2023-03-02,143.67000,144.77000,142.12000,144.23000,144.23000,0.13%,375061 +2023-03-03,145.51000,146.91000,145.07000,145.60000,145.60000,0.95%,362915 +2023-03-06,146.26000,147.86000,144.91000,145.17000,145.17000,-0.30%,340201 +2023-03-07,145.34000,147.03000,144.23000,144.65000,144.65000,-0.36%,351641 +2023-03-08,144.94000,146.10000,143.59000,144.90000,144.90000,0.17%,316105 +2023-03-09,145.12000,145.61000,141.21000,141.27000,141.27000,-2.51%,462237 +2023-03-10,140.91000,141.25900,137.62000,138.50000,138.50000,-1.96%,551068 +2023-03-13,137.27000,138.83000,135.49000,136.84000,136.84000,-1.20%,591036 +2023-03-14,138.69000,140.44500,137.17500,138.70000,138.70000,1.36%,530287 +2023-03-15,136.33000,141.44000,136.12000,138.54000,138.54000,-0.12%,512687 +2023-03-16,137.60000,141.33000,136.71000,140.92000,140.92000,1.72%,364387 +2023-03-17,140.74000,142.19000,139.30000,140.73000,140.73000,-0.13%,1239284 +2023-03-20,140.47000,142.68000,139.59500,142.62000,142.62000,1.34%,362253 +2023-03-21,143.28000,145.11000,142.76000,144.83000,144.83000,1.55%,389370 +2023-03-22,144.59000,145.25000,140.58000,140.67000,140.67000,-2.87%,257635 +2023-03-23,141.53000,143.83000,139.01000,140.30000,140.30000,-0.26%,317356 +2023-03-24,139.74000,141.27000,138.90000,141.12000,141.12000,0.58%,340759 +2023-03-27,141.66000,142.40000,139.25000,139.35000,139.35000,-1.25%,379187 +2023-03-28,139.03000,140.05000,138.30000,139.85000,139.85000,0.36%,272393 +2023-03-29,140.99000,141.99000,140.19500,141.95000,141.95000,1.50%,255031 +2023-03-30,143.41000,143.41000,141.82000,143.26000,143.26000,0.92%,313024 +2023-03-31,143.84000,146.20500,143.29000,145.69000,145.69000,1.70%,477756 +2023-04-03,144.90000,146.00000,144.30000,144.67000,144.67000,-0.70%,295416 +2023-04-04,145.29000,146.08000,144.02500,146.04000,146.04000,0.95%,481588 +2023-04-05,145.86000,147.81000,145.76000,147.20000,147.20000,0.79%,593721 +2023-04-06,145.43000,148.17000,144.52500,146.71000,146.71000,-0.33%,438735 +2023-04-10,145.67000,147.60000,144.86000,146.60000,146.60000,-0.07%,532070 +2023-04-11,146.34000,147.15500,144.82000,145.75000,145.75000,-0.58%,513089 +2023-04-12,147.14000,147.38000,143.77000,144.25000,144.25000,-1.03%,595310 +2023-04-13,145.10000,147.87000,144.17000,147.41000,147.41000,2.19%,518168 +2023-04-14,146.59000,148.22000,144.57000,145.45000,145.45000,-1.33%,440908 +2023-04-17,145.54000,146.20000,143.80000,145.28000,145.28000,-0.12%,784065 +2023-04-18,145.18000,145.92000,141.20000,142.89000,142.89000,-1.65%,1024626 +2023-04-19,141.01000,141.33000,136.52000,137.05000,137.05000,-4.09%,1677121 +2023-04-20,128.03000,134.86000,127.05000,134.16000,134.16000,-2.11%,2592237 +2023-04-21,134.78000,136.30000,133.10000,134.02000,134.02000,-0.10%,797312 +2023-04-24,133.97000,134.21000,132.01000,133.63000,133.63000,-0.29%,517826 +2023-04-25,132.97000,133.20000,130.00000,130.29000,130.29000,-2.50%,703316 +2023-04-26,130.43000,132.29000,130.03000,130.67000,130.67000,0.29%,564439 +2023-04-27,131.35000,132.25000,130.51500,132.06000,132.06000,1.06%,481042 +2023-04-28,132.00000,134.57000,131.61000,134.36000,134.36000,1.74%,522138 +2023-05-01,133.66000,134.78000,133.52500,134.26000,134.26000,-0.07%,521750 +2023-05-02,133.02000,133.32000,129.93000,131.79000,131.79000,-1.84%,603216 +2023-05-03,132.00000,133.69000,130.65000,131.12000,131.12000,-0.51%,596491 +2023-05-04,130.34000,131.83000,130.34000,131.13000,131.13000,0.01%,619637 +2023-05-05,132.66000,133.85000,132.34000,133.22000,133.22000,1.59%,462315 +2023-05-08,133.67000,135.18000,133.00300,135.04000,135.04000,1.37%,476035 +2023-05-09,133.96000,135.42500,133.96000,134.76000,134.76000,-0.21%,636250 +2023-05-10,136.27000,136.94000,134.11000,135.26000,135.26000,0.37%,539763 +2023-05-11,135.13000,135.13000,133.91000,134.80000,134.80000,-0.34%,427571 +2023-05-12,135.55000,137.74000,134.81000,137.66000,137.66000,2.12%,533890 +2023-05-15,137.64000,140.00000,137.29000,139.94000,139.94000,1.66%,573593 +2023-05-16,139.03000,139.47500,137.52000,137.70000,137.70000,-1.60%,546406 +2023-05-17,138.71000,140.00000,138.05000,139.18000,139.18000,1.07%,426175 +2023-05-18,138.24000,142.38000,137.88000,141.98000,141.98000,2.01%,521514 +2023-05-19,142.53000,143.33000,142.22000,142.53000,142.53000,0.39%,507270 +2023-05-22,142.53000,145.27000,142.15000,144.75000,144.75000,1.56%,552964 +2023-05-23,143.57000,146.08500,141.64200,144.27000,144.27000,-0.33%,609955 +2023-05-24,143.79000,144.44000,142.06500,142.65000,142.65000,-1.12%,471098 +2023-05-25,143.92000,145.80000,143.81000,144.95000,144.95000,1.61%,631313 +2023-05-26,145.33000,148.95000,145.03500,148.20000,148.20000,2.24%,520459 +2023-05-30,149.26000,149.42000,145.85000,147.63000,147.63000,-0.38%,591156 +2023-05-31,146.67000,148.45000,146.14000,147.58000,147.58000,-0.03%,1235411 +2023-06-01,147.77000,148.00000,146.16000,146.25000,146.25000,-0.90%,435952 +2023-06-02,147.30000,147.82000,145.99000,146.75000,146.75000,0.34%,680385 +2023-06-05,146.35000,146.71000,143.60000,144.96000,144.96000,-1.22%,572738 +2023-06-06,143.92000,145.40000,143.23000,145.20000,145.20000,0.17%,373343 +2023-06-07,145.70000,146.78000,145.21000,145.58000,145.58000,0.26%,428871 +2023-06-08,145.28000,146.72500,144.44000,146.13000,146.13000,0.38%,305037 +2023-06-09,146.68000,147.89000,146.35000,146.78000,146.78000,0.44%,456762 +2023-06-12,146.96000,149.70000,146.95000,148.65000,148.65000,1.27%,452615 +2023-06-13,149.59000,150.68000,148.87000,150.37000,150.37000,1.16%,439008 +2023-06-14,150.34000,151.47000,148.77000,149.72000,149.72000,-0.43%,570513 +2023-06-15,148.19000,152.08000,148.19000,151.51000,151.51000,1.20%,650832 +2023-06-16,153.16000,154.04000,151.34000,151.98000,151.98000,0.31%,1185950 +2023-06-20,151.32000,152.17000,148.90000,149.14000,149.14000,-1.87%,696700 +2023-06-21,148.00000,148.43500,145.57000,145.66000,145.66000,-2.33%,581074 +2023-06-22,145.05000,146.20000,144.24000,144.86000,144.86000,-0.55%,516520 +2023-06-23,143.29000,144.94000,142.65000,144.45000,144.45000,-0.28%,609782 +2023-06-26,144.45000,145.92000,144.13500,144.38000,144.38000,-0.05%,369342 +2023-06-27,144.51000,146.55000,144.47000,146.35000,146.35000,1.36%,397361 +2023-06-28,145.89000,146.35000,142.52000,144.82000,144.82000,-1.05%,485367 +2023-06-29,144.93000,145.84000,144.01500,145.77000,145.77000,0.66%,395797 +2023-06-30,147.48000,148.11000,146.17000,146.26000,146.26000,0.34%,748509 +2023-07-03,145.28000,146.36000,145.28000,146.12000,146.12000,-0.10%,380015 +2023-07-05,145.27000,146.45000,144.32500,146.24000,146.24000,0.08%,518754 +2023-07-06,144.96000,145.48000,143.02000,143.17000,143.17000,-2.10%,725824 +2023-07-07,142.85000,144.33500,142.16000,143.42000,143.42000,0.17%,637755 +2023-07-10,142.82000,148.76000,142.81000,147.55000,147.55000,2.88%,692048 +2023-07-11,148.33000,149.42000,146.55000,148.69000,148.69000,0.77%,569549 +2023-07-12,150.00000,150.00000,147.53500,148.32000,148.32000,-0.25%,439738 +2023-07-13,148.83000,150.21500,148.24000,149.74000,149.74000,0.96%,483667 +2023-07-14,148.37000,148.85000,146.31000,146.86000,146.86000,-1.92%,332615 +2023-07-17,146.39000,149.55500,145.95500,148.11000,148.11000,0.85%,516101 +2023-07-18,148.13000,150.17500,147.47000,149.75000,149.75000,1.11%,421039 +2023-07-19,150.60000,151.00000,148.94500,150.70000,150.70000,0.63%,406669 +2023-07-20,150.51000,150.72000,148.58000,149.09000,149.09000,-1.07%,458101 +2023-07-21,150.73000,151.03000,148.62000,148.82000,148.82000,-0.18%,685381 +2023-07-24,148.74000,150.22000,148.07000,150.21000,150.21000,0.93%,1172171 +2023-07-25,164.97000,167.89000,157.90000,158.98000,158.98000,5.84%,2490183 +2023-07-26,158.40000,160.00000,154.13000,154.89000,154.89000,-2.57%,1013990 +2023-07-27,156.45000,158.60000,155.02000,155.55000,155.55000,0.43%,806791 +2023-07-28,156.43000,157.24500,155.01000,156.03000,156.03000,0.31%,969273 +2023-07-31,156.19000,158.37000,155.80000,158.24000,158.24000,1.42%,699445 +2023-08-01,158.49000,160.36500,158.04000,159.88000,159.88000,1.04%,615421 +2023-08-02,159.08000,159.82500,157.53000,158.91000,158.91000,-0.61%,723839 +2023-08-03,157.95000,162.83000,157.55000,161.31000,161.31000,1.51%,678937 +2023-08-04,161.95000,162.32000,159.26000,159.49000,159.49000,-1.13%,496612 +2023-08-07,160.00000,161.19000,159.75000,160.77000,160.77000,0.80%,433354 +2023-08-08,159.14000,160.26000,158.12500,159.82000,159.82000,-0.59%,398875 +2023-08-09,160.33000,160.45000,158.98000,159.13000,159.13000,-0.43%,389892 +2023-08-10,160.63000,161.37000,157.43000,157.73000,157.73000,-0.88%,280041 +2023-08-11,156.90000,157.75000,156.06000,157.10000,157.10000,-0.40%,240107 +2023-08-14,156.24000,158.35000,156.24000,157.95000,157.95000,0.54%,304083 +2023-08-15,156.90000,157.66500,154.61000,155.55000,155.55000,-1.52%,318769 +2023-08-16,155.27000,156.35000,154.39000,155.60000,155.60000,0.03%,516531 +2023-08-17,157.12000,157.45800,155.07000,155.20000,155.20000,-0.26%,287593 +2023-08-18,153.68000,156.10000,153.31000,155.32000,155.32000,0.08%,243983 +2023-08-21,156.14000,156.77500,155.30500,156.17000,156.17000,0.55%,297949 +2023-08-22,156.93000,157.22000,155.90000,156.09000,156.09000,-0.05%,231698 +2023-08-23,156.10000,159.03200,155.45000,158.28000,158.28000,1.40%,257525 +2023-08-24,159.19000,159.19000,155.77000,155.80000,155.80000,-1.57%,250790 +2023-08-25,156.05000,157.92500,156.05000,157.29000,157.29000,0.96%,237700 +2023-08-28,157.72000,159.20500,157.70000,158.82000,158.82000,0.97%,191857 +2023-08-29,159.10000,161.50000,158.55000,161.19000,161.19000,1.49%,260769 +2023-08-30,161.68000,163.46000,160.71000,162.74000,162.74000,0.96%,306736 +2023-08-31,163.48000,164.30000,162.68000,163.66000,163.66000,0.57%,714928 +2023-09-01,164.25000,165.01000,163.35000,164.61000,164.61000,0.58%,324122 +2023-09-05,164.84000,165.62000,162.22000,164.59000,164.59000,-0.01%,470701 +2023-09-06,164.42000,165.25500,163.13000,163.82000,163.82000,-0.47%,369423 +2023-09-07,162.50000,162.92000,161.00000,161.45000,161.45000,-1.45%,273768 +2023-09-08,161.04000,161.75000,159.70000,160.55000,160.55000,-0.56%,381302 +2023-09-11,161.01000,161.38000,159.34000,160.66000,160.66000,0.07%,286518 +2023-09-12,159.70000,160.88500,159.39000,160.22000,160.22000,-0.27%,310280 +2023-09-13,160.14000,161.00000,159.74500,160.36000,160.36000,0.09%,262445 +2023-09-14,160.56000,161.86000,160.05000,160.72000,160.72000,0.22%,329795 +2023-09-15,159.50000,159.84000,157.29600,158.47000,158.47000,-1.40%,1011734 +2023-09-18,158.50000,160.95000,158.50000,160.81000,160.81000,1.48%,297816 +2023-09-19,160.40000,161.35000,159.79000,161.27000,161.27000,0.29%,241654 +2023-09-20,161.73000,162.22000,160.71000,160.72000,160.72000,-0.34%,176484 +2023-09-21,159.36000,159.42000,157.00000,157.51000,157.51000,-2.00%,330038 +2023-09-22,158.00000,160.03400,157.67000,158.66000,158.66000,0.73%,231681 +2023-09-25,158.06000,159.44000,158.01400,158.52000,158.52000,-0.09%,307887 +2023-09-26,157.18000,157.67000,154.97000,155.61000,155.61000,-1.84%,253345 +2023-09-27,156.53000,158.42000,156.38000,157.59000,157.59000,1.27%,237329 +2023-09-28,157.57000,161.89000,157.57000,161.27000,161.27000,2.34%,413487 +2023-09-29,162.00000,162.73000,160.31000,161.14000,161.14000,-0.08%,400309 +2023-10-02,160.71000,162.07000,159.98000,161.96000,161.96000,0.51%,275753 +2023-10-03,160.49000,161.53000,158.90000,159.51000,159.51000,-1.51%,328516 +2023-10-04,159.33000,160.57000,154.32000,155.82000,155.82000,-2.31%,555583 +2023-10-05,155.24000,155.81000,152.26500,155.58000,155.58000,-0.15%,344872 +2023-10-06,154.91000,157.30000,154.18000,156.32000,156.32000,0.48%,327572 +2023-10-09,156.02000,156.60000,154.63000,155.98000,155.98000,-0.22%,260543 +2023-10-10,155.52000,158.05900,155.33000,157.89000,157.89000,1.22%,562932 +2023-10-11,158.37000,159.29000,156.10000,157.33000,157.33000,-0.35%,396953 +2023-10-12,158.37000,158.39000,154.74000,155.01000,155.01000,-1.47%,470181 +2023-10-13,154.40000,154.75000,149.48000,150.51000,150.51000,-2.90%,844243 +2023-10-16,151.80000,154.37500,151.80000,153.94000,153.94000,2.28%,353528 +2023-10-17,151.50000,153.05000,150.11000,152.98000,152.98000,-0.62%,542970 +2023-10-18,152.12000,152.97500,150.60500,150.99000,150.99000,-1.30%,265629 +2023-10-19,150.94000,151.51000,147.78000,148.51000,148.51000,-1.64%,352073 +2023-10-20,149.04000,149.15400,146.18000,148.36000,148.36000,-0.10%,678866 +2023-10-23,147.52000,147.59500,145.45000,146.42000,146.42000,-1.31%,470103 +2023-10-24,146.86000,148.52000,145.52000,148.24000,148.24000,1.24%,796399 +2023-10-25,147.10000,156.02000,146.00000,151.68000,151.68000,2.32%,1043006 +2023-10-26,146.02000,154.10000,146.02000,151.51000,151.51000,-0.11%,855710 +2023-10-27,152.36000,153.07500,148.63000,149.77000,149.77000,-1.15%,549058 +2023-10-30,150.54000,151.24000,148.10000,149.22000,149.22000,-0.37%,581045 +2023-10-31,149.96000,152.30000,149.51500,151.59000,151.59000,1.59%,582736 +2023-11-01,151.44000,152.55000,150.27500,151.92000,151.92000,0.22%,533550 +2023-11-02,151.56000,153.24100,149.40000,152.87000,152.87000,0.63%,683774 +2023-11-03,153.16000,154.62000,152.09000,154.08000,154.08000,0.79%,553822 +2023-11-06,153.73000,154.62000,152.97000,154.53000,154.53000,0.29%,302032 +2023-11-07,154.50000,157.29000,154.11000,156.11000,156.11000,1.02%,436125 +2023-11-08,156.75000,157.52000,155.34100,155.84000,155.84000,-0.17%,433537 +2023-11-09,156.18000,157.26000,155.48000,155.92000,155.92000,0.05%,357249 +2023-11-10,156.43000,159.08000,155.97500,159.05000,159.05000,2.01%,459190 +2023-11-13,158.22000,159.90000,158.22000,158.62000,158.62000,-0.27%,326353 +2023-11-14,160.00000,164.50000,159.75000,164.44000,164.44000,3.67%,591580 +2023-11-15,165.00000,166.22000,164.67000,164.75000,164.75000,0.19%,577193 +2023-11-16,161.94000,163.94000,160.42000,161.05000,161.05000,-2.25%,630601 +2023-11-17,161.97000,163.21000,161.47000,163.08000,163.08000,1.26%,587664 +2023-11-20,162.79000,164.91000,162.79000,164.21000,164.21000,0.69%,569676 +2023-11-21,163.89000,166.69000,163.89000,165.94000,165.94000,1.05%,810403 +2023-11-22,166.81000,168.57000,166.05000,167.07000,167.07000,0.68%,568599 +2023-11-24,166.83000,169.01000,166.79000,168.09000,168.09000,0.61%,349614 +2023-11-27,167.91000,168.58000,167.20000,167.58000,167.58000,-0.30%,563933 +2023-11-28,167.75000,169.34000,167.65500,169.00000,169.00000,0.85%,570963 +2023-11-29,170.00000,171.83300,169.69100,170.05000,170.05000,0.62%,520127 +2023-11-30,170.13000,172.17000,169.55000,171.19000,171.19000,0.67%,2644178 +2023-12-01,170.86000,172.76000,170.14000,172.60000,172.60000,0.82%,536671 +2023-12-04,171.05000,173.37500,170.09000,173.15000,173.15000,0.32%,430116 +2023-12-05,171.90000,172.37000,168.88500,170.07000,170.07000,-1.78%,442432 +2023-12-06,170.67000,170.85500,168.47000,168.66000,168.66000,-0.83%,465918 +2023-12-07,168.97000,169.81000,167.52000,169.10000,169.10000,0.26%,513913 +2023-12-08,169.10000,170.98000,169.10000,170.82000,170.82000,1.02%,303013 +2023-12-11,171.00000,173.79000,170.99000,173.52000,173.52000,1.58%,406702 +2023-12-12,173.90000,175.97000,172.84000,175.37000,175.37000,1.07%,566395 +2023-12-13,175.37000,176.46600,170.86000,173.97000,173.97000,-0.80%,992484 +2023-12-14,175.20000,176.95000,172.53000,176.92000,176.92000,1.70%,641369 +2023-12-15,176.92000,177.92000,175.38000,177.62000,177.62000,0.40%,1293394 +2023-12-18,178.07000,179.93000,177.15000,179.73000,179.73000,1.19%,416317 +2023-12-19,180.00000,180.35500,178.05500,178.94000,178.94000,-0.44%,346968 +2023-12-20,178.75000,178.89000,176.49500,176.87000,176.87000,-1.16%,313297 +2023-12-21,177.79000,178.43000,176.44000,178.09000,178.09000,0.69%,333518 +2023-12-22,178.75000,180.10000,178.08000,178.99000,178.99000,0.51%,211032 +2023-12-26,179.30000,180.70000,179.30000,180.23000,180.23000,0.69%,190811 +2023-12-27,179.38000,180.45000,179.38000,179.84000,179.84000,-0.22%,164561 +2023-12-28,179.87000,180.43500,179.07000,179.70000,179.70000,-0.08%,158949 +2023-12-29,179.32000,179.74000,177.94000,178.98000,178.98000,-0.40%,319011 +2024-01-02,178.15000,178.15000,175.68000,176.24000,176.24000,-1.53%,397634 +2024-01-03,175.41000,175.95000,173.25500,174.09000,174.09000,-1.22%,451110 +2024-01-04,173.03000,173.28000,171.43000,171.78000,171.78000,-1.33%,429136 +2024-01-05,171.78000,172.61000,171.05000,171.45000,171.45000,-0.19%,431262 +2024-01-08,171.53000,174.83000,171.53000,174.68000,174.68000,1.88%,365274 +2024-01-09,173.82000,175.10000,173.29000,174.08000,174.08000,-0.34%,288871 +2024-01-10,173.86000,175.78000,173.23000,175.72000,175.72000,0.94%,205561 +2024-01-11,176.06000,176.89000,175.02000,176.27000,176.27000,0.31%,231538 +2024-01-12,176.80000,177.57000,176.10000,176.15000,176.15000,-0.07%,206599 +2024-01-16,175.44000,176.71000,174.61000,176.16000,176.16000,0.01%,319861 +2024-01-17,175.61000,178.15000,175.61000,177.41000,177.41000,0.71%,498514 +2024-01-18,178.84000,180.29000,177.79500,180.19000,180.19000,1.57%,420213 +2024-01-19,180.50000,181.68000,179.41000,180.09000,180.09000,-0.06%,699746 +2024-01-22,180.12000,182.45500,180.09000,181.89000,181.89000,1.00%,482622 +2024-01-23,181.69000,182.40000,179.95000,180.78000,180.78000,-0.61%,318765 +2024-01-24,181.60000,182.79000,180.83500,181.33000,181.33000,0.30%,392698 +2024-01-25,183.46000,184.95000,182.64000,184.64000,184.64000,1.83%,605382 +2024-01-26,184.70000,185.23500,182.29000,183.63000,183.63000,-0.55%,645850 +2024-01-29,183.79000,185.92000,183.33000,185.37000,185.37000,0.95%,1156589 +2024-01-30,195.01000,199.49000,186.67000,186.84000,186.84000,0.79%,1780103 +2024-01-31,186.42000,186.47000,182.16500,183.70000,183.70000,-1.68%,653917 +2024-02-01,184.01000,186.08000,183.50000,185.86000,185.86000,1.18%,436633 +2024-02-02,185.59000,186.10000,183.11000,185.23000,185.23000,-0.34%,619805 +2024-02-05,183.97000,184.82000,183.22000,184.55000,184.55000,-0.37%,450479 +2024-02-06,185.69000,185.81000,181.72500,182.47000,182.47000,-1.13%,489715 +2024-02-07,183.40000,183.83500,180.94000,183.29000,183.29000,0.45%,438437 +2024-02-08,183.06000,185.32000,182.41000,185.23000,185.23000,1.06%,357719 +2024-02-09,185.75000,187.20500,184.44000,186.61000,186.61000,0.75%,384024 +2024-02-12,186.61000,187.65300,185.53000,186.16000,186.16000,-0.24%,420843 +2024-02-13,182.93000,184.82000,181.19000,183.00000,183.00000,-1.70%,510776 +2024-02-14,184.31000,185.04000,183.52000,184.26000,184.26000,0.69%,486198 +2024-02-15,184.26000,185.24000,182.53000,183.54000,183.54000,-0.39%,512918 +2024-02-16,183.14000,184.44500,181.59000,182.35000,182.35000,-0.65%,464825 +2024-02-20,182.31000,183.55000,181.25500,183.14000,183.14000,0.43%,549709 +2024-02-21,181.16000,181.96000,179.41500,181.09000,181.09000,-1.12%,437490 +2024-02-22,182.74000,185.14000,181.87000,184.99000,184.99000,2.15%,504009 +2024-02-23,185.55000,186.75000,184.81500,185.83000,185.83000,0.45%,390216 +2024-02-26,186.14000,187.67000,185.76500,186.88000,186.88000,0.57%,364623 +2024-02-27,186.88000,186.88000,184.40500,185.44000,185.44000,-0.77%,249552 +2024-02-28,184.75000,186.66000,184.08000,185.72000,185.72000,0.15%,336311 +2024-02-29,187.00000,188.25000,186.42000,187.22000,187.22000,0.81%,634860 +2024-03-01,187.42000,190.17500,186.88000,189.97000,189.97000,1.47%,343216 +2024-03-04,189.99000,194.18000,189.68000,193.30000,193.30000,1.75%,487327 +2024-03-05,193.06000,193.06000,186.56500,187.46000,187.46000,-3.02%,424943 +2024-03-06,189.00000,191.11500,188.28000,190.60000,190.60000,1.68%,271943 +2024-03-07,190.63000,193.20000,190.07000,193.02000,193.02000,1.27%,349808 +2024-03-08,193.46000,194.51000,192.59000,192.93000,192.93000,-0.05%,686929 +2024-03-11,192.56000,193.86000,191.07000,193.65000,193.65000,0.37%,514585 +2024-03-12,195.00000,195.46000,192.92000,194.03000,194.03000,0.20%,337653 +2024-03-13,194.00000,194.43000,192.92000,193.78000,193.78000,-0.13%,298092 +2024-03-14,193.78000,194.28000,190.57000,191.01000,191.01000,-1.43%,440893 +2024-03-15,190.30000,191.27500,186.92000,187.90000,187.90000,-1.63%,875072 +2024-03-18,187.91000,188.83200,187.16000,187.35000,187.35000,-0.29%,300938 +2024-03-19,187.30000,189.07000,185.76000,189.01000,189.01000,0.89%,342159 +2024-03-20,189.12000,190.19000,188.00500,189.53000,189.53000,0.28%,201616 +2024-03-21,190.00000,192.30000,189.23000,191.07000,191.07000,0.81%,278039 +2024-03-22,191.28000,191.28000,189.73000,190.57000,190.57000,-0.26%,240027 +2024-03-25,190.08000,190.55000,188.15000,188.53000,188.53000,-1.07%,237395 +2024-03-26,188.48000,189.78200,186.86000,186.98000,186.98000,-0.82%,382824 +2024-03-27,187.90000,188.99000,187.23700,188.84000,188.84000,0.99%,163397 +2024-03-28,189.25000,190.50000,188.79000,189.59000,189.59000,0.40%,273561 +2024-04-01,189.80000,191.76500,189.16000,189.84000,189.84000,0.13%,287162 +2024-04-02,188.99000,189.67000,187.85000,189.53000,189.53000,-0.16%,267781 +2024-04-03,188.85000,192.04000,188.85000,191.47000,191.47000,1.02%,395535 +2024-04-04,192.86000,193.83000,188.05000,188.48000,188.48000,-1.56%,307065 +2024-04-05,189.43000,192.66000,189.23000,192.42000,192.42000,2.09%,323550 +2024-04-08,191.82000,194.58000,191.21000,191.69000,191.69000,-0.38%,507872 +2024-04-09,193.01000,196.35000,192.90500,196.07000,196.07000,2.28%,504174 +2024-04-10,194.19000,194.19000,189.77000,191.13000,191.13000,-2.52%,329915 +2024-04-11,191.92000,192.97500,190.13000,192.09000,192.09000,0.50%,304090 +2024-04-12,190.16000,190.17000,187.64500,187.99000,187.99000,-2.13%,292906 +2024-04-15,189.67000,189.67000,183.71000,183.78000,183.78000,-2.24%,402499 +2024-04-16,184.29000,184.47000,182.87000,183.06000,183.06000,-0.39%,244071 +2024-04-17,183.80000,184.02000,181.28000,181.30000,181.30000,-0.96%,377016 +2024-04-18,182.11000,182.68000,179.36000,179.59000,179.59000,-0.94%,366669 +2024-04-19,179.61000,179.72000,176.94000,177.33000,177.33000,-1.26%,422724 +2024-04-22,178.81000,180.72000,177.59000,179.55000,179.55000,1.25%,424985 +2024-04-23,179.93000,181.53500,179.70500,180.23000,180.23000,0.38%,419512 +2024-04-24,181.41000,182.46000,179.39500,182.35000,182.35000,1.18%,497817 +2024-04-25,181.11000,183.48000,180.51000,181.85000,181.85000,-0.27%,645749 +2024-04-26,182.51000,183.27000,181.88000,181.94000,181.94000,0.05%,391847 +2024-04-29,183.86000,186.37000,180.57500,182.13000,182.13000,0.10%,1036320 +2024-04-30,162.25000,170.00000,159.00500,165.31000,165.31000,-9.24%,2061450 +2024-05-01,164.55000,170.25000,164.46000,166.62000,166.62000,0.79%,1050248 +2024-05-02,167.53000,167.55000,163.12000,166.07000,166.07000,-0.33%,785517 +2024-05-03,168.11000,168.68000,165.37000,165.94000,165.94000,-0.08%,637762 +2024-05-06,166.41000,168.84000,165.63000,168.58000,168.58000,1.59%,511543 +2024-05-07,169.29000,169.88000,167.92200,168.32000,168.32000,-0.15%,351454 +2024-05-08,168.10000,172.29000,167.68500,171.76000,171.76000,2.04%,540977 +2024-05-09,171.54000,172.43000,170.49000,171.04000,171.04000,-0.42%,354570 +2024-05-10,171.42000,172.20000,170.79000,171.62000,171.62000,0.34%,313444 +2024-05-13,171.28500,172.92000,170.87000,171.40000,171.40000,-0.13%,451777 +2024-05-14,172.47000,172.79000,170.50000,171.93000,171.93000,0.31%,493562 +2024-05-15,172.39000,175.20000,172.00000,175.05000,175.05000,1.81%,582331 +2024-05-16,175.97000,175.97000,172.88000,173.83000,173.83000,-0.70%,511940 +2024-05-17,173.78000,174.72500,172.97000,174.13000,174.13000,0.17%,456512 +2024-05-20,173.74000,175.31500,173.49500,174.25000,174.25000,0.07%,427548 +2024-05-21,174.28000,174.28000,172.07000,173.44000,173.44000,-0.46%,549750 +2024-05-22,173.11000,174.63500,172.42000,173.22000,173.22000,-0.13%,493641 +2024-05-23,173.29000,173.29000,168.80000,169.95000,169.95000,-1.89%,580419 +2024-05-24,170.56000,171.37000,169.58000,169.90000,169.90000,-0.03%,519631 +2024-05-28,169.12000,170.00000,167.33500,168.34000,168.34000,-0.92%,497025 +2024-05-29,167.08000,170.51000,166.55000,168.23000,168.23000,-0.07%,655184 +2024-05-30,168.31000,168.67000,166.12500,167.30000,167.30000,-0.55%,401064 +2024-05-31,166.48000,169.13000,164.58000,168.97000,168.97000,1.00%,1137713 +2024-06-03,169.55000,169.68000,166.32000,166.91000,166.91000,-1.22%,518610 +2024-06-04,166.16000,168.47000,165.27300,167.81000,167.81000,0.54%,421479 +2024-06-05,168.46000,168.46000,166.23000,166.86000,166.86000,-0.57%,330721 +2024-06-06,166.31000,166.53000,165.21000,165.77000,165.77000,-0.65%,722849 +2024-06-07,165.77000,166.70000,164.45000,165.57000,165.57000,-0.12%,303304 +2024-06-10,165.29000,167.40000,164.70000,167.31000,167.31000,1.05%,403024 +2024-06-11,166.93000,166.99000,164.67000,166.61000,166.61000,-0.42%,321968 +2024-06-12,168.59000,169.44000,167.73000,168.05000,168.05000,0.86%,372237 +2024-06-13,167.38000,168.57000,165.94100,167.96000,167.96000,-0.05%,534731 +2024-06-14,167.30000,168.40000,166.32000,167.58000,167.58000,-0.23%,494954 +2024-06-17,167.29000,168.06000,165.68000,167.69000,167.69000,0.07%,528785 +2024-06-18,167.94000,170.12500,167.08000,169.52000,169.52000,1.09%,690707 +2024-06-20,169.02000,171.29500,168.45000,169.74000,169.74000,0.13%,650927 +2024-06-21,170.24000,170.36000,168.35000,169.60000,169.60000,-0.08%,1945830 +2024-06-24,169.19000,171.03000,168.20000,168.68000,168.68000,-0.54%,530050 +2024-06-25,169.00000,169.69000,167.67500,169.54000,169.54000,0.51%,359156 +2024-06-26,168.92000,170.56000,167.35000,169.26000,169.26000,-0.17%,418708 +2024-06-27,169.86000,171.38000,169.41500,171.20000,171.20000,1.15%,396562 +2024-06-28,171.37000,173.42000,171.02500,172.23000,172.23000,0.60%,668624 +2024-07-01,172.45000,172.66000,170.49000,171.18000,171.18000,-0.61%,370890 +2024-07-02,171.21000,172.91000,170.75000,172.31000,172.31000,0.66%,352416 +2024-07-03,171.95000,171.95000,170.01000,170.49000,170.49000,-1.06%,179545 +2024-07-05,170.21000,171.72000,169.55000,171.63000,171.63000,0.67%,238318 +2024-07-08,172.16000,173.33000,171.49000,173.14000,173.14000,0.88%,368584 +2024-07-09,172.85000,172.99500,171.03000,171.58000,171.58000,-0.90%,326349 +2024-07-10,171.99000,173.08000,170.32000,173.01000,173.01000,0.83%,254623 +2024-07-11,173.00000,174.54500,171.42000,173.59000,173.59000,0.34%,376785 +2024-07-12,174.60000,177.27000,174.30000,176.46000,176.46000,1.65%,335570 +2024-07-15,176.45000,179.14000,176.45000,178.79000,178.79000,1.32%,438681 +2024-07-16,178.80000,183.21500,178.80000,183.01000,183.01000,2.36%,435385 +2024-07-17,182.12000,182.58000,180.03000,180.42000,180.42000,-1.42%,399796 +2024-07-18,180.42000,181.49500,176.06000,176.96000,176.96000,-1.92%,315582 +2024-07-19,177.79000,177.79000,173.54000,174.97000,174.97000,-1.12%,349127 +2024-07-22,176.20000,177.35000,173.85500,175.37000,175.37000,0.23%,678615 +2024-07-23,174.69000,176.20000,173.55500,173.80000,173.80000,-0.90%,246304 +2024-07-24,173.75000,174.04000,170.21000,170.44000,170.44000,-1.93%,513770 +2024-07-25,171.85000,176.70500,170.21000,173.73000,173.73000,1.93%,690883 +2024-07-26,174.11000,177.99000,174.11000,177.34000,177.34000,2.08%,465464 +2024-07-29,177.48000,179.47000,177.13000,177.59000,177.59000,0.14%,1057044 +2024-07-30,199.64000,202.40000,193.25000,200.66000,200.66000,12.99%,2651330 +2024-07-31,203.33000,205.92000,198.18000,203.64000,203.64000,1.49%,1433339 +2024-08-01,203.50000,204.05000,193.87000,195.48000,195.48000,-4.01%,931253 +2024-08-02,192.71000,193.01500,189.74000,191.99000,191.99000,-1.79%,518850 +2024-08-05,188.35000,189.66000,184.80500,187.14000,187.14000,-2.53%,494343 +2024-08-06,187.97000,192.05500,187.88500,188.07000,188.07000,0.50%,526516 +2024-08-07,190.13000,191.50000,185.74000,186.05000,186.05000,-1.07%,314252 +2024-08-08,187.30000,190.40000,186.19000,189.35000,189.35000,1.77%,489950 +2024-08-09,189.03000,192.13000,188.31300,192.00000,192.00000,1.40%,307984 +2024-08-12,192.09000,192.09000,188.51500,189.19000,189.19000,-1.46%,359016 +2024-08-13,190.44000,192.79000,189.39000,191.76000,191.76000,1.36%,392094 +2024-08-14,191.24000,193.09000,190.94000,191.36000,191.36000,-0.21%,369869 +2024-08-15,194.99000,196.52000,193.70000,195.57000,195.57000,2.20%,460395 +2024-08-16,195.06000,196.48000,194.88500,195.57000,195.57000,,334670 +2024-08-19,196.00000,197.00000,194.45000,196.36500,196.36500,0.41%,383959 +2024-08-20,196.73000,198.68000,196.56500,198.37000,198.37000,1.02%,296054 +2024-08-21,196.65000,199.54000,195.06000,199.42000,199.42000,0.53%,521277 +2024-08-22,199.64000,199.69500,195.44000,195.73000,195.73000,-1.85%,350702 +2024-08-23,198.07000,199.17500,197.08500,199.01000,199.01000,1.68%,255843 +2024-08-26,199.56000,201.16500,198.60000,199.41000,199.41000,0.20%,311941 +2024-08-27,198.71000,200.32500,197.83000,199.71000,199.71000,0.15%,304126 +2024-08-28,199.06000,200.74000,197.80500,198.89000,198.89000,-0.41%,352229 +2024-08-29,200.23000,203.29500,200.04000,202.14000,202.14000,1.63%,485179 +2024-08-30,202.67000,203.59000,200.53000,203.15000,203.15000,0.50%,570466 +2024-09-03,202.00000,203.98000,198.09000,198.85000,198.85000,-2.12%,762147 +2024-09-04,198.42000,201.03000,197.36700,199.43000,199.43000,0.29%,522248 +2024-09-05,199.27000,202.68000,198.41000,200.80000,200.80000,0.69%,668690 +2024-09-06,200.57000,203.40000,198.65000,198.93000,198.93000,-0.93%,742224 +2024-09-09,199.48000,203.47900,199.48000,199.93000,199.93000,0.50%,917656 +2024-09-10,199.33000,201.78000,198.25000,201.28000,201.28000,0.68%,465174 +2024-09-11,200.64000,203.19000,197.34000,202.91000,202.91000,0.81%,425495 +2024-09-12,203.16000,206.09000,202.68000,205.95000,205.95000,1.50%,716461 +2024-09-13,206.26000,210.81000,206.10000,210.31000,210.31000,2.12%,599328 +2024-09-16,210.72000,213.88000,210.72000,213.42000,213.42000,1.48%,626156 +2024-09-17,214.15000,216.00000,213.26000,214.64000,214.64000,0.57%,545191 +2024-09-18,214.50000,215.50000,211.89000,213.57000,213.57000,-0.50%,626129 +2024-09-19,216.72000,218.54000,214.23000,217.47000,217.47000,1.83%,887281 +2024-09-20,217.87000,221.12000,215.67000,219.24000,219.24000,0.81%,2302274 +2024-09-23,219.72000,222.40500,219.72000,220.38000,220.38000,0.52%,629241 +2024-09-24,221.94000,223.74000,220.69000,223.60000,223.60000,1.46%,694048 +2024-09-25,220.33000,220.82000,214.21000,219.65000,219.65000,-1.77%,685049 +2024-09-26,220.81000,221.88000,218.60500,221.34000,221.34000,0.77%,452528 +2024-09-27,221.66000,222.08000,218.85000,219.00000,219.00000,-1.06%,644885 +2024-09-30,218.98000,220.80000,218.40000,220.20000,220.20000,0.55%,606258 +2024-10-01,220.00000,220.91000,218.11000,218.51000,218.51000,-0.77%,486566 +2024-10-02,217.66000,220.52000,217.66000,219.64000,219.64000,0.52%,389974 +2024-10-03,218.26000,219.29000,216.91000,218.08000,218.08000,-0.71%,282879 +2024-10-04,220.00000,220.19000,218.05000,219.91000,219.91000,0.84%,307769 +2024-10-07,218.55000,220.09000,218.00000,218.23000,218.23000,-0.76%,432772 +2024-10-08,218.55000,220.11000,217.73000,219.51000,219.51000,0.59%,431761 +2024-10-09,219.51000,222.87000,218.09000,222.05000,222.05000,1.16%,563077 +2024-10-10,221.14000,223.05000,220.02000,221.99000,221.99000,-0.03%,376869 +2024-10-11,222.82000,224.47000,222.13000,222.62000,222.62000,0.28%,423273 +2024-10-14,221.00000,221.00000,218.57000,219.43000,219.43000,-1.43%,599486 +2024-10-15,219.00000,220.94500,216.91000,217.00000,217.00000,-1.11%,608543 +2024-10-16,216.91000,217.13500,215.39000,215.86000,215.86000,-0.53%,484941 +2024-10-17,216.39000,217.23000,215.51000,217.00000,217.00000,0.53%,681220 +2024-10-18,218.48000,218.85000,217.00000,217.48000,217.48000,0.22%,579537 +2024-10-21,217.67000,218.74000,216.47000,217.95000,217.95000,0.22%,457456 +2024-10-22,216.29000,217.85000,215.67000,217.06000,217.06000,-0.41%,391363 +2024-10-23,217.33000,217.81000,214.37500,215.41000,215.41000,-0.76%,336094 +2024-10-24,216.99000,216.99000,213.24000,213.57000,213.57000,-0.85%,519194 +2024-10-25,215.28000,217.19000,214.09500,216.87000,216.87000,1.55%,726336 +2024-10-28,217.90000,219.28000,216.16000,218.36000,218.36000,0.69%,1357792 +2024-10-29,242.03000,250.46000,236.85000,240.33000,240.33000,10.06%,3007580 +2024-10-30,240.01000,241.00000,236.45000,238.95000,238.95000,-0.57%,1110910 +2024-10-31,238.40000,241.96000,233.37000,233.88000,233.88000,-2.12%,798323 +2024-11-01,233.79000,234.55000,231.13000,232.20000,232.20000,-0.72%,665447 +2024-11-04,230.32000,233.49000,229.50000,231.20000,231.20000,-0.43%,619589 +2024-11-05,230.61000,233.36000,230.61000,232.92000,232.92000,0.74%,378822 +2024-11-06,237.50000,241.62000,235.59000,240.12000,240.12000,3.09%,625974 +2024-11-07,239.04000,241.92000,239.04000,241.88000,241.88000,0.73%,440692 +2024-11-08,241.88000,244.31500,240.87500,241.31000,241.31000,-0.24%,544002 +2024-11-11,242.12000,243.87500,241.05000,242.67000,242.67000,0.56%,387052 +2024-11-12,241.86000,244.17000,241.86000,244.00000,244.00000,0.55%,612972 +2024-11-13,243.43000,248.39000,242.92400,246.86000,246.86000,1.17%,660287 +2024-11-14,247.04000,247.42000,241.48000,242.05000,242.05000,-1.95%,517454 +2024-11-15,241.74000,242.87000,238.18800,238.36000,238.36000,-1.52%,491461 +2024-11-18,239.32000,241.54000,238.51000,239.99000,239.99000,0.68%,399445 +2024-11-19,236.50000,241.18500,234.00000,239.67000,239.67000,-0.13%,451252 +2024-11-20,239.87000,242.36500,238.70500,242.02000,242.02000,0.98%,314771 +2024-11-21,243.46000,245.91000,242.22000,244.29000,244.29000,0.94%,318259 +2024-11-22,245.17000,247.70000,245.07000,246.98000,246.98000,1.10%,346441 +2024-11-25,248.52000,250.46000,247.79000,248.74000,248.74000,0.71%,1351809 +2024-11-26,248.20000,252.16000,247.26000,251.92000,251.92000,1.28%,391757 +2024-11-27,251.90000,252.30000,248.09000,250.07000,250.07000,-0.73%,345362 +2024-11-29,250.73000,252.19000,249.95000,250.35000,250.35000,0.11%,294717 +2024-12-02,250.00000,253.61500,250.00000,252.14000,252.14000,0.71%,479757 +2024-12-03,251.18000,253.06000,249.53000,251.13000,251.13000,-0.40%,385511 +2024-12-04,252.28000,254.97000,251.95000,254.13000,254.13000,1.19%,358660 +2024-12-05,254.94000,258.00000,252.97000,257.05000,257.05000,1.15%,478311 +2024-12-06,256.50000,259.75000,256.50000,257.14000,257.14000,0.04%,649378 +2024-12-09,256.90000,260.01000,256.90000,257.92000,257.92000,0.30%,510198 +2024-12-10,257.72000,258.16000,254.27000,255.60000,255.60000,-0.90%,654224 +2024-12-11,256.63000,260.75000,256.15500,260.07000,260.07000,1.75%,918989 +2024-12-12,260.64000,263.31000,258.57000,261.57000,261.57000,0.58%,587186 +2024-12-13,261.51000,264.50000,260.54000,261.81000,261.81000,0.09%,564530 +2024-12-16,261.59000,264.03000,260.82000,263.36000,263.36000,0.59%,501239 +2024-12-17,262.10000,263.43500,259.36000,259.80000,259.80000,-1.35%,508722 +2024-12-18,261.92000,264.00000,251.80000,252.00000,252.00000,-3.00%,428260 +2024-12-19,252.45000,255.43000,249.38000,250.41000,250.41000,-0.63%,481520 +2024-12-20,249.26000,254.00500,248.02000,252.25000,252.25000,0.73%,1233823 +2024-12-23,251.75000,254.81000,250.88000,254.41000,254.41000,0.86%,269677 +2024-12-24,253.99000,257.04000,253.90000,256.20000,256.20000,0.70%,172640 +2024-12-26,255.63000,257.90000,254.69600,257.12000,257.12000,0.36%,204527 +2024-12-27,254.11000,256.87000,253.67000,255.63000,255.63000,-0.58%,212244 +2024-12-30,252.34000,254.42000,249.73500,252.48000,252.48000,-1.23%,254585 +2024-12-31,252.82000,253.34000,250.74000,251.47000,251.47000,-0.40%,280866 +2025-01-02,252.00000,255.38000,249.68000,251.75000,251.75000,0.11%,409403 +2025-01-03,252.11000,255.15000,251.74000,254.36000,254.36000,1.04%,410978 +2025-01-06,254.36000,260.77000,254.36000,259.70000,259.70000,2.10%,485307 +2025-01-07,259.70000,261.59000,255.86500,257.29000,257.29000,-0.93%,444861 +2025-01-08,255.88000,259.89000,254.86500,258.84000,258.84000,0.60%,428597 +2025-01-10,256.07000,257.22000,253.90000,254.32000,254.32000,-1.75%,789944 +2025-01-13,252.09000,255.75000,250.63000,255.16000,255.16000,0.33%,393519 +2025-01-14,255.83000,260.24000,255.16000,258.11000,258.11000,1.16%,535602 +2025-01-15,262.15000,263.79500,260.16000,262.30000,262.30000,1.62%,512996 +2025-01-16,263.00000,266.06000,262.39500,263.86000,263.86000,0.59%,335151 +2025-01-17,267.48000,267.74000,263.54000,263.95000,263.95000,0.03%,384594 +2025-01-21,264.25000,267.96000,264.25000,267.74000,267.74000,1.44%,381949 +2025-01-22,268.45000,272.50000,268.45000,272.08000,272.08000,1.62%,538173 +2025-01-23,271.27000,273.09000,269.50000,272.91000,272.91000,0.31%,425655 +2025-01-24,272.21000,274.64000,270.99700,272.99000,272.99000,0.03%,414346 +2025-01-27,266.19000,268.32000,258.06000,263.01000,263.01000,-3.66%,919156 +2025-01-28,263.47000,270.03000,262.11000,269.72000,269.72000,2.55%,1321576 +2025-01-29,307.00000,308.00000,277.14000,300.46000,300.46000,11.40%,2423121 +2025-01-30,304.36000,307.49000,299.65800,301.48000,301.48000,0.34%,919363 +2025-01-31,302.29000,304.00000,296.98000,297.26000,297.26000,-1.40%,681646 +2025-02-03,293.40000,295.45000,287.56500,295.19000,295.19000,-0.70%,867808 +2025-02-04,294.00000,301.02000,293.77000,299.78000,299.78000,1.55%,806675 +2025-02-05,298.47000,303.51000,297.17000,303.32000,303.32000,1.18%,477409 +2025-02-06,304.35000,308.32000,303.81000,307.44000,307.44000,1.36%,618037 +2025-02-07,307.31000,310.14000,304.43000,306.60000,306.60000,-0.27%,520482 +2025-02-10,309.21000,310.77500,306.56000,308.35000,308.35000,0.57%,441803 +2025-02-11,307.03000,310.76000,307.03000,308.39000,308.39000,0.01%,513322 +2025-02-12,303.76000,310.63000,301.34000,310.60000,310.60000,0.72%,789800 +2025-02-13,311.78000,312.76000,308.54000,310.45000,310.45000,-0.05%,453746 +2025-02-14,310.45000,310.86000,308.02000,310.18000,310.18000,-0.09%,435746 +2025-02-18,310.18000,313.00000,305.62000,307.59000,307.59000,-0.83%,611101 +2025-02-19,306.99000,310.20000,304.88000,310.08000,310.08000,0.81%,441436 +2025-02-20,308.88000,308.88000,301.34000,304.60000,304.60000,-1.77%,415897 +2025-02-21,305.51000,305.51000,294.78000,295.56000,295.56000,-2.97%,467946 +2025-02-24,296.05000,296.25500,290.00500,293.21000,293.21000,-0.80%,505786 +2025-02-25,292.67000,293.64000,287.64000,292.98000,292.98000,-0.08%,590442 +2025-02-26,293.18000,298.01000,292.61000,294.82000,294.82000,0.63%,484839 +2025-02-27,296.74000,297.26000,290.31000,290.97000,290.97000,-1.31%,353741 +2025-02-28,291.23000,292.76500,285.21000,292.43000,292.43000,0.50%,840598 +2025-03-03,295.46000,298.54000,282.16000,284.15000,284.15000,-2.83%,724798 +2025-03-04,280.90000,283.81500,273.14000,280.11000,280.11000,-1.42%,686082 +2025-03-05,279.91000,283.19000,276.00000,282.73000,282.73000,0.94%,794458 +2025-03-06,278.76000,280.11000,273.04500,275.76000,275.76000,-2.47%,699555 +2025-03-07,275.62000,278.03000,268.75000,275.63000,275.63000,-0.05%,547677 +2025-03-10,270.55000,270.86000,263.34000,266.50000,266.50000,-3.31%,629726 +2025-03-11,265.80000,269.87000,263.55500,265.31000,265.31000,-0.45%,569236 +2025-03-12,270.15000,271.11100,265.87000,266.06000,266.06000,0.28%,537267 +2025-03-13,266.03000,266.07000,255.64500,257.42000,257.42000,-3.25%,709246 +2025-03-14,261.00000,264.01000,255.90000,262.46000,262.46000,1.96%,441189 +2025-03-17,259.97000,269.76500,257.90300,267.45000,267.45000,1.90%,485482 +2025-03-18,265.24000,266.96500,263.68000,264.83000,264.83000,-0.98%,338009 +2025-03-19,265.33000,272.87000,264.38000,270.21000,270.21000,2.03%,549604 +2025-03-20,267.63000,270.95000,266.35000,268.48000,268.48000,-0.64%,464382 +2025-03-21,266.88000,268.80000,262.75500,268.40000,268.40000,-0.03%,1289441 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FI-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FI-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..8127409395cae07a4a545b0a769abbdf78732e34 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FI-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,39.96500,40.03500,39.79000,39.80000,39.80000,-0.79%,1510772 +2015-03-25,39.82000,39.82000,38.91500,38.91500,38.91500,-2.22%,1678084 +2015-03-26,38.70500,39.33000,38.65000,39.21500,39.21500,0.77%,1623920 +2015-03-27,39.13000,39.31500,38.99500,39.20000,39.20000,-0.04%,1464902 +2015-03-30,39.43000,39.92800,39.40200,39.86500,39.86500,1.70%,1205320 +2015-03-31,39.66000,39.95000,39.44500,39.70000,39.70000,-0.41%,2010600 +2015-04-01,39.68500,39.79000,39.23500,39.79000,39.79000,0.23%,1963192 +2015-04-02,39.66000,40.04000,39.58500,39.81500,39.81500,0.06%,1914804 +2015-04-06,39.49500,40.10500,39.41500,39.91500,39.91500,0.25%,1550700 +2015-04-07,39.86000,40.03000,39.66000,39.66000,39.66000,-0.64%,1183506 +2015-04-08,39.70500,40.22000,39.68000,40.15000,40.15000,1.24%,1693024 +2015-04-09,40.08000,40.13500,39.55500,40.00500,40.00500,-0.36%,1225106 +2015-04-10,39.96000,39.96000,39.22500,39.52800,39.52800,-1.19%,2892488 +2015-04-13,39.49000,39.91500,39.38000,39.47500,39.47500,-0.13%,1698148 +2015-04-14,39.42500,39.59000,39.17000,39.30500,39.30500,-0.43%,1375520 +2015-04-15,39.31500,39.63000,39.30000,39.44000,39.44000,0.34%,1217012 +2015-04-16,39.32500,39.44500,39.18500,39.32500,39.32500,-0.29%,1427074 +2015-04-17,38.99000,39.10500,38.46000,38.71500,38.71500,-1.55%,1962402 +2015-04-20,38.86500,39.20200,38.82000,39.08000,39.08000,0.94%,1418160 +2015-04-21,39.32000,39.50000,39.02000,39.27300,39.27300,0.49%,1668372 +2015-04-22,39.36000,39.55500,39.09000,39.46500,39.46500,0.49%,1122520 +2015-04-23,39.30000,39.95500,39.30000,39.87300,39.87300,1.03%,1446020 +2015-04-24,40.01500,40.01500,39.39000,39.63500,39.63500,-0.60%,1474130 +2015-04-27,39.75500,39.83500,39.45000,39.55500,39.55500,-0.20%,1870968 +2015-04-28,39.35500,39.78500,39.28500,39.76000,39.76000,0.52%,1915680 +2015-04-29,39.51500,39.75000,39.31000,39.41000,39.41000,-0.88%,1724250 +2015-04-30,39.18000,39.41000,38.68000,38.80000,38.80000,-1.55%,2491498 +2015-05-01,39.03500,39.40000,38.91500,39.33000,39.33000,1.37%,2584746 +2015-05-04,39.34500,39.54000,39.25000,39.31000,39.31000,-0.05%,2272820 +2015-05-05,39.10500,39.47000,38.55000,38.74000,38.74000,-1.45%,2512828 +2015-05-06,39.24500,40.39500,38.53500,39.44500,39.44500,1.82%,5382158 +2015-05-07,39.30500,39.74600,39.26000,39.60000,39.60000,0.39%,2240484 +2015-05-08,39.88500,40.30000,39.78000,40.07000,40.07000,1.19%,1562108 +2015-05-11,40.00000,40.45000,39.92000,40.10500,40.10500,0.09%,2442926 +2015-05-12,39.99500,40.16500,39.56000,39.99000,39.99000,-0.29%,1868352 +2015-05-13,40.11000,40.50000,39.95500,40.09500,40.09500,0.26%,1526088 +2015-05-14,40.40500,40.50000,40.18000,40.44000,40.44000,0.86%,2197888 +2015-05-15,40.70500,40.77500,40.32500,40.49000,40.49000,0.12%,1874466 +2015-05-18,40.40500,40.83000,40.40500,40.73000,40.73000,0.59%,1986088 +2015-05-19,40.71500,40.77500,40.43500,40.50500,40.50500,-0.55%,1736424 +2015-05-20,40.43500,40.79000,40.35800,40.55500,40.55500,0.12%,1587424 +2015-05-21,40.43000,40.60000,40.33500,40.45000,40.45000,-0.26%,1269852 +2015-05-22,40.31500,40.52000,40.28500,40.28500,40.28500,-0.41%,1118070 +2015-05-26,40.25000,40.25000,39.69500,39.88000,39.88000,-1.01%,1401246 +2015-05-27,39.99000,40.47000,39.77500,40.39000,40.39000,1.28%,1394730 +2015-05-28,40.29500,40.48500,40.12500,40.39500,40.39500,0.01%,1031582 +2015-05-29,40.33500,40.33500,39.97000,40.07500,40.07500,-0.79%,2584688 +2015-06-01,40.30000,40.45500,39.78000,40.28000,40.28000,0.51%,1260680 +2015-06-02,39.98500,40.31500,39.84500,40.23500,40.23500,-0.11%,1954370 +2015-06-03,40.43500,40.74500,40.19500,40.69000,40.69000,1.13%,1760734 +2015-06-04,40.57000,40.66000,40.04000,40.10000,40.10000,-1.45%,1866598 +2015-06-05,40.01500,40.21000,39.78000,40.11000,40.11000,0.02%,1360968 +2015-06-08,40.13000,40.24000,39.79500,39.79500,39.79500,-0.79%,1157052 +2015-06-09,39.80500,39.99000,39.58500,39.62000,39.62000,-0.44%,1541802 +2015-06-10,39.74000,40.37000,39.63500,40.21000,40.21000,1.49%,2340214 +2015-06-11,40.18500,40.65000,40.16500,40.49000,40.49000,0.70%,1610480 +2015-06-12,40.34500,40.44000,40.10000,40.16000,40.16000,-0.82%,993404 +2015-06-15,39.77000,40.00000,39.51000,39.77800,39.77800,-0.95%,1617092 +2015-06-16,39.69500,40.39000,39.69500,40.31500,40.31500,1.35%,1881372 +2015-06-17,40.39500,40.65000,40.24000,40.46300,40.46300,0.37%,2610664 +2015-06-18,40.66000,41.35000,40.63500,41.34500,41.34500,2.18%,4436742 +2015-06-19,42.55000,42.74500,42.04500,42.63500,42.63500,3.12%,10107068 +2015-06-22,42.79000,43.19000,42.64500,43.02000,43.02000,0.90%,3521676 +2015-06-23,43.19000,43.19500,42.68000,42.85000,42.85000,-0.40%,2707840 +2015-06-24,42.85500,43.06500,42.49500,42.50000,42.50000,-0.82%,2787684 +2015-06-25,42.57000,42.71000,42.36000,42.44000,42.44000,-0.14%,1993072 +2015-06-26,42.38500,42.59500,42.24000,42.50500,42.50500,0.15%,3216502 +2015-06-29,42.24000,42.24000,41.32800,41.41500,41.41500,-2.56%,2853462 +2015-06-30,41.79500,41.86000,41.30000,41.41500,41.41500,,2396616 +2015-07-01,41.73000,42.14500,41.60000,42.05500,42.05500,1.55%,2143734 +2015-07-02,42.05500,42.23000,41.67000,41.92500,41.92500,-0.31%,1891424 +2015-07-06,41.66000,42.19000,41.62000,42.15500,42.15500,0.55%,1797470 +2015-07-07,42.17500,42.48000,41.58000,42.48000,42.48000,0.77%,3218734 +2015-07-08,42.26500,42.46500,41.65000,41.70500,41.70500,-1.82%,1771612 +2015-07-09,42.21000,42.47500,41.99500,42.22300,42.22300,1.24%,1949966 +2015-07-10,42.70500,43.25000,42.62000,43.17500,43.17500,2.25%,2402356 +2015-07-13,43.42500,43.65000,43.19800,43.54500,43.54500,0.86%,2328042 +2015-07-14,43.64500,43.77000,43.43000,43.70000,43.70000,0.36%,1804100 +2015-07-15,43.49000,43.82500,43.41000,43.59500,43.59500,-0.24%,2146320 +2015-07-16,43.97000,44.20000,43.68500,44.11500,44.11500,1.19%,1751478 +2015-07-17,44.07500,44.14000,43.88000,44.02000,44.02000,-0.22%,1568064 +2015-07-20,44.07500,44.32500,44.03500,44.07000,44.07000,0.11%,2059110 +2015-07-21,44.04500,44.17800,43.64000,43.67500,43.67500,-0.90%,1976610 +2015-07-22,43.67000,44.12500,43.67000,43.98500,43.98500,0.71%,1432972 +2015-07-23,43.92000,43.97500,43.18000,43.33500,43.33500,-1.48%,2425634 +2015-07-24,43.33500,43.46500,42.89000,42.99500,42.99500,-0.78%,2210168 +2015-07-27,42.92500,43.12500,42.47500,42.53000,42.53000,-1.08%,2732384 +2015-07-28,42.70500,42.93000,42.34500,42.82000,42.82000,0.68%,3281188 +2015-07-29,42.82000,44.09000,42.68000,43.90500,43.90500,2.53%,2981454 +2015-07-30,43.38000,44.38500,42.66000,43.79000,43.79000,-0.26%,3983726 +2015-07-31,44.02500,44.05000,43.42500,43.43000,43.43000,-0.82%,2387348 +2015-08-03,43.42500,43.82500,43.14500,43.66000,43.66000,0.53%,2210866 +2015-08-04,43.64500,44.29800,43.56500,43.87500,43.87500,0.49%,2115802 +2015-08-05,44.13500,44.60000,44.01500,44.27000,44.27000,0.90%,2208028 +2015-08-06,44.20500,44.35500,43.45500,43.52500,43.52500,-1.68%,1817466 +2015-08-07,43.50000,43.85000,43.38500,43.75500,43.75500,0.53%,2222276 +2015-08-10,44.01500,44.74500,43.90000,44.42000,44.42000,1.52%,1955446 +2015-08-11,44.16000,44.34000,43.84000,44.02500,44.02500,-0.89%,1670108 +2015-08-12,43.69500,44.36800,43.27500,44.26500,44.26500,0.55%,2805764 +2015-08-13,44.25000,44.91000,44.12500,44.58000,44.58000,0.71%,1520732 +2015-08-14,44.43500,44.90000,44.35000,44.79000,44.79000,0.47%,1145642 +2015-08-17,44.62500,45.12000,44.26300,45.05500,45.05500,0.59%,1434690 +2015-08-18,45.02000,45.19000,44.84800,45.14000,45.14000,0.19%,967426 +2015-08-19,44.99500,45.27000,44.53500,44.90000,44.90000,-0.53%,1425890 +2015-08-20,44.48000,44.81000,44.20500,44.21000,44.21000,-1.54%,2039922 +2015-08-21,43.80000,43.97000,42.42500,42.43500,42.43500,-4.01%,3582192 +2015-08-24,40.63000,42.11000,38.98000,40.70500,40.70500,-4.08%,6281430 +2015-08-25,41.70500,41.77000,40.02500,40.03500,40.03500,-1.65%,4191008 +2015-08-26,41.04500,42.36500,40.58000,42.31500,42.31500,5.70%,4288180 +2015-08-27,42.74000,43.39000,42.38500,43.28000,43.28000,2.28%,3736940 +2015-08-28,43.15500,43.49500,42.95500,43.39000,43.39000,0.25%,1902436 +2015-08-31,42.90500,43.26000,42.61500,42.63500,42.63500,-1.74%,2456218 +2015-09-01,41.71500,42.08500,41.20000,41.43500,41.43500,-2.81%,2948498 +2015-09-02,41.91000,42.59500,41.66000,42.59000,42.59000,2.79%,3074810 +2015-09-03,43.01500,43.22500,42.50000,42.86500,42.86500,0.65%,2204286 +2015-09-04,42.11500,42.50500,41.85000,42.05500,42.05500,-1.89%,2288110 +2015-09-08,42.86000,43.32000,42.07000,43.28500,43.28500,2.92%,2737052 +2015-09-09,43.72000,43.86000,42.46000,42.55500,42.55500,-1.69%,2007954 +2015-09-10,42.43500,43.37500,42.29300,42.96000,42.96000,0.95%,1868236 +2015-09-11,42.60500,43.12000,42.56500,43.03500,43.03500,0.17%,2393860 +2015-09-14,42.99000,43.03500,42.56000,42.60500,42.60500,-1.00%,2172242 +2015-09-15,42.83000,43.48500,42.54000,43.35000,43.35000,1.75%,2620748 +2015-09-16,43.30500,43.74500,43.16500,43.65000,43.65000,0.69%,1995324 +2015-09-17,43.72500,44.44000,43.67800,43.80000,43.80000,0.34%,2018546 +2015-09-18,43.21000,44.09500,43.04500,43.26500,43.26500,-1.22%,3863482 +2015-09-21,43.58500,44.13500,43.51500,43.90500,43.90500,1.48%,1814938 +2015-09-22,43.15500,43.57000,42.98800,43.14000,43.14000,-1.74%,3468906 +2015-09-23,43.14000,43.81000,43.02500,43.69000,43.69000,1.27%,2183326 +2015-09-24,43.23500,43.93500,43.12500,43.82000,43.82000,0.30%,2510396 +2015-09-25,44.23500,44.61300,43.65000,43.89000,43.89000,0.16%,2373058 +2015-09-28,43.72500,43.89500,42.26000,42.26500,42.26500,-3.70%,3718556 +2015-09-29,42.43500,42.60000,42.24000,42.38000,42.38000,0.27%,3665678 +2015-09-30,42.92500,43.34500,42.72000,43.30500,43.30500,2.18%,2467190 +2015-10-01,43.45500,43.75500,43.06000,43.75500,43.75500,1.04%,2741600 +2015-10-02,43.14000,44.12000,42.70500,44.11000,44.11000,0.81%,3082392 +2015-10-05,44.62000,44.78000,44.43000,44.68000,44.68000,1.29%,2226350 +2015-10-06,44.50000,44.73000,44.12000,44.20500,44.20500,-1.06%,1937174 +2015-10-07,44.46000,44.92500,44.28000,44.77500,44.77500,1.29%,1808210 +2015-10-08,44.56000,45.70000,44.44500,45.67000,45.67000,2.00%,2387388 +2015-10-09,45.57000,46.13500,45.51500,46.09000,46.09000,0.92%,2515094 +2015-10-12,46.09000,46.33500,46.00000,46.22000,46.22000,0.28%,2331352 +2015-10-13,46.08500,46.18300,45.71400,45.78500,45.78500,-0.94%,1816674 +2015-10-14,45.81000,46.01000,45.36000,45.46500,45.46500,-0.70%,1663658 +2015-10-15,45.69000,45.74500,45.31500,45.51500,45.51500,0.11%,2610664 +2015-10-16,45.60000,45.99000,45.39500,45.97500,45.97500,1.01%,2373882 +2015-10-19,45.89500,46.38000,45.73000,46.38000,46.38000,0.88%,1803358 +2015-10-20,46.29000,46.50000,46.19500,46.43500,46.43500,0.12%,2172824 +2015-10-21,46.60000,46.80000,46.16500,46.29500,46.29500,-0.30%,1882468 +2015-10-22,46.45500,47.38500,46.45500,47.25500,47.25500,2.07%,2214628 +2015-10-23,47.78500,48.06500,47.24500,47.87500,47.87500,1.31%,2200092 +2015-10-26,47.98000,48.07000,47.49000,47.77000,47.77000,-0.22%,2715322 +2015-10-27,47.58500,47.87500,47.44000,47.71500,47.71500,-0.12%,1987524 +2015-10-28,48.09500,48.71000,47.75000,48.29500,48.29500,1.22%,3911884 +2015-10-29,48.05000,48.51500,47.87500,48.35500,48.35500,0.12%,2673724 +2015-10-30,48.49000,48.68500,48.25500,48.25500,48.25500,-0.21%,2406906 +2015-11-02,48.42500,48.56000,48.13000,48.38500,48.38500,0.27%,2862188 +2015-11-03,48.44500,48.47000,47.51500,47.82000,47.82000,-1.17%,3844710 +2015-11-04,47.87500,48.21500,47.78000,47.87000,47.87000,0.10%,3103728 +2015-11-05,48.19500,48.19500,47.80000,47.97000,47.97000,0.21%,2439112 +2015-11-06,47.81500,48.13500,47.73500,47.95000,47.95000,-0.04%,2158078 +2015-11-09,47.87500,47.89500,47.37000,47.65500,47.65500,-0.62%,2192448 +2015-11-10,47.65500,48.21500,47.61500,48.19500,48.19500,1.13%,1767610 +2015-11-11,48.20000,48.57000,48.05500,48.23500,48.23500,0.08%,1315242 +2015-11-12,47.99000,48.17000,47.70000,47.72000,47.72000,-1.07%,1711698 +2015-11-13,47.55000,47.80500,47.14500,47.19000,47.19000,-1.11%,1677158 +2015-11-16,47.28000,47.79500,47.11000,47.78000,47.78000,1.25%,1701772 +2015-11-17,47.94000,48.12500,47.63500,47.78500,47.78500,0.01%,1861402 +2015-11-18,47.87000,48.11000,47.41500,48.01000,48.01000,0.47%,2434460 +2015-11-19,48.21500,48.50500,48.04500,48.33000,48.33000,0.67%,2295480 +2015-11-20,48.59500,48.76000,48.32500,48.39500,48.39500,0.13%,2089742 +2015-11-23,48.50500,48.63500,48.10000,48.13000,48.13000,-0.55%,2659578 +2015-11-24,47.88000,48.09000,47.29000,47.61500,47.61500,-1.07%,2967014 +2015-11-25,47.74000,47.87500,47.54000,47.71000,47.71000,0.20%,1697300 +2015-11-27,47.70000,48.06500,47.53000,47.87000,47.87000,0.34%,925500 +2015-11-30,48.16000,48.24000,47.81500,48.12000,48.12000,0.52%,4084708 +2015-12-01,48.27000,48.88000,48.22500,48.60000,48.60000,1.00%,2311754 +2015-12-02,48.48500,48.60000,47.84500,47.93500,47.93500,-1.37%,3508364 +2015-12-03,47.97500,48.12700,46.56500,46.88500,46.88500,-2.19%,3599506 +2015-12-04,46.90000,47.73500,46.89500,47.72500,47.72500,1.79%,3769866 +2015-12-07,47.61500,47.72500,46.91000,47.30000,47.30000,-0.89%,2252764 +2015-12-08,47.01500,47.43000,46.72500,47.33500,47.33500,0.07%,2233798 +2015-12-09,47.00000,47.45500,46.47500,46.59000,46.59000,-1.57%,1815464 +2015-12-10,46.73500,47.10500,46.35500,46.81500,46.81500,0.48%,2114276 +2015-12-11,46.11500,46.61000,45.84000,45.87000,45.87000,-2.02%,2683144 +2015-12-14,45.89500,46.75000,45.89000,46.71500,46.71500,1.84%,2741280 +2015-12-15,46.82500,47.22500,46.68500,46.96500,46.96500,0.54%,2570216 +2015-12-16,47.30500,47.50000,46.32000,46.82000,46.82000,-0.31%,3214076 +2015-12-17,47.01500,47.17500,46.33000,46.45500,46.45500,-0.78%,2900694 +2015-12-18,46.16000,46.48500,45.58500,45.73000,45.73000,-1.56%,7899558 +2015-12-21,46.05500,46.19500,45.80500,46.19000,46.19000,1.01%,1792614 +2015-12-22,46.35000,46.57000,45.89500,46.47000,46.47000,0.61%,1600002 +2015-12-23,46.76000,46.86300,46.32500,46.72500,46.72500,0.55%,1576784 +2015-12-24,46.73500,46.75000,46.48400,46.53000,46.53000,-0.42%,930584 +2015-12-28,46.32000,46.58000,46.00000,46.57000,46.57000,0.09%,1523550 +2015-12-29,46.95500,47.33500,46.81500,47.09000,47.09000,1.12%,1859138 +2015-12-30,47.09000,47.25500,46.46500,46.48000,46.48000,-1.30%,1533530 +2015-12-31,46.39000,46.74500,45.70000,45.73000,45.73000,-1.61%,1977826 +2016-01-04,45.04500,45.48500,44.08500,44.75000,44.75000,-2.14%,3219540 +2016-01-05,44.70500,45.12000,44.64000,44.95500,44.95500,0.46%,2214202 +2016-01-06,44.28000,44.80000,44.09000,44.61500,44.61500,-0.76%,2052478 +2016-01-07,43.21000,44.36500,42.81500,44.10500,44.10500,-1.14%,3548722 +2016-01-08,44.12000,44.51000,43.55000,43.76500,43.76500,-0.77%,3017490 +2016-01-11,43.92500,44.18000,43.64000,43.97000,43.97000,0.47%,2772066 +2016-01-12,44.03500,44.74000,43.84500,44.65500,44.65500,1.56%,2340520 +2016-01-13,44.75000,44.78000,43.34000,43.41500,43.41500,-2.78%,2132904 +2016-01-14,43.58500,44.91500,43.40000,44.51500,44.51500,2.53%,2940866 +2016-01-15,43.10500,43.98000,43.01000,43.67000,43.67000,-1.90%,2957368 +2016-01-19,44.25000,44.73000,43.92000,44.52000,44.52000,1.95%,3605370 +2016-01-20,43.82500,44.82000,43.16500,44.47500,44.47500,-0.10%,4131566 +2016-01-21,44.69500,45.25500,44.28500,44.82000,44.82000,0.78%,2748824 +2016-01-22,45.49000,45.93000,45.08500,45.74500,45.74500,2.06%,1932020 +2016-01-25,45.20000,45.74500,44.98500,45.08000,45.08000,-1.45%,2550832 +2016-01-26,45.26000,45.93300,45.04500,45.70000,45.70000,1.38%,1711458 +2016-01-27,45.62500,46.13000,45.10500,45.22500,45.22500,-1.04%,2217786 +2016-01-28,45.60000,45.93500,45.13500,45.51000,45.51000,0.63%,1929414 +2016-01-29,45.80000,47.32000,45.65500,47.28000,47.28000,3.89%,3010990 +2016-02-01,46.77500,47.46500,46.69500,47.18500,47.18500,-0.20%,3234586 +2016-02-02,46.95500,46.95500,46.23500,46.52000,46.52000,-1.41%,2623522 +2016-02-03,47.50000,47.60500,46.36500,47.40000,47.40000,1.89%,5317402 +2016-02-04,47.51000,48.28000,47.35000,48.26500,48.26500,1.82%,3198322 +2016-02-05,47.90500,48.26000,47.00000,47.29500,47.29500,-2.01%,2970870 +2016-02-08,46.88500,47.35000,45.24500,45.90500,45.90500,-2.94%,4239988 +2016-02-09,45.67000,46.46000,45.48000,46.04500,46.04500,0.30%,3283472 +2016-02-10,46.56000,47.18000,46.27000,46.35500,46.35500,0.67%,1722070 +2016-02-11,45.46500,46.14000,45.30000,45.84000,45.84000,-1.11%,3225048 +2016-02-12,46.67500,47.16500,46.20500,46.53500,46.53500,1.52%,2245002 +2016-02-16,47.16000,47.38500,46.64500,47.17500,47.17500,1.38%,3413496 +2016-02-17,47.50000,48.12000,47.02000,47.93000,47.93000,1.60%,4069706 +2016-02-18,48.02000,48.32500,47.77500,48.16000,48.16000,0.48%,2329920 +2016-02-19,48.03500,48.39500,47.68500,48.32500,48.32500,0.34%,2851166 +2016-02-22,48.46000,49.15500,48.44500,48.96000,48.96000,1.31%,2094592 +2016-02-23,48.90000,49.03500,48.55000,48.59500,48.59500,-0.75%,3149362 +2016-02-24,48.25500,49.23000,47.92000,49.14500,49.14500,1.13%,1968270 +2016-02-25,49.36000,49.74000,48.86000,49.73500,49.73500,1.20%,1824246 +2016-02-26,49.79500,49.85500,48.82000,48.99000,48.99000,-1.50%,1751644 +2016-02-29,48.83500,49.13500,47.75000,47.81500,47.81500,-2.40%,6834872 +2016-03-01,48.36000,49.17000,48.13000,49.17000,49.17000,2.83%,3495398 +2016-03-02,49.12000,49.48500,48.31000,48.64000,48.64000,-1.08%,1897706 +2016-03-03,48.41500,48.66500,48.23500,48.64500,48.64500,0.01%,2116698 +2016-03-04,48.81500,48.86500,48.22500,48.58000,48.58000,-0.13%,2059064 +2016-03-07,48.44000,48.57500,48.06500,48.28500,48.28500,-0.61%,2041114 +2016-03-08,48.16500,48.40500,47.87000,47.91500,47.91500,-0.77%,2319972 +2016-03-09,48.17500,48.35000,47.99500,48.23000,48.23000,0.66%,1874846 +2016-03-10,48.49000,49.01000,47.83000,48.21500,48.21500,-0.03%,1582504 +2016-03-11,48.71000,49.09500,48.15500,49.07000,49.07000,1.77%,1487802 +2016-03-14,48.92000,49.32000,48.81000,49.20500,49.20500,0.28%,1749152 +2016-03-15,48.93500,49.42000,48.87200,49.40500,49.40500,0.41%,1478466 +2016-03-16,49.06000,50.01000,49.05000,49.96000,49.96000,1.12%,1829110 +2016-03-17,49.74000,50.49500,49.74000,50.31500,50.31500,0.71%,2177420 +2016-03-18,50.54000,50.84500,49.82000,50.79000,50.79000,0.94%,5746392 +2016-03-21,50.31500,50.60000,49.87800,50.21000,50.21000,-1.14%,2641218 +2016-03-22,49.97500,50.50000,49.85000,49.96000,49.96000,-0.50%,2559984 +2016-03-23,49.93500,50.50500,49.79000,50.15500,50.15500,0.39%,1824688 +2016-03-24,50.00000,50.26500,49.52000,49.88500,49.88500,-0.54%,1936284 +2016-03-28,49.94500,50.15500,49.63500,49.75500,49.75500,-0.26%,1422564 +2016-03-29,50.62000,50.88000,49.61000,50.84500,50.84500,2.19%,2274250 +2016-03-30,51.05500,51.28000,50.65500,51.04000,51.04000,0.38%,1881352 +2016-03-31,50.87500,51.44000,50.80500,51.29000,51.29000,0.49%,3157276 +2016-04-01,51.18000,51.76500,50.95500,51.68500,51.68500,0.77%,1751352 +2016-04-04,51.65000,51.74500,51.09000,51.21000,51.21000,-0.92%,1925568 +2016-04-05,50.58000,51.05500,50.42000,50.48500,50.48500,-1.42%,2469102 +2016-04-06,50.48500,50.89500,50.45500,50.88000,50.88000,0.78%,3910174 +2016-04-07,50.55000,50.67500,49.92000,50.15000,50.15000,-1.43%,1895450 +2016-04-08,50.41000,50.56500,50.02500,50.23000,50.23000,0.16%,1554560 +2016-04-11,50.45500,50.71000,49.85000,49.87500,49.87500,-0.71%,1350976 +2016-04-12,49.92500,50.11500,49.53500,50.10500,50.10500,0.46%,2188596 +2016-04-13,50.34500,50.43700,49.91000,50.14500,50.14500,0.08%,2213582 +2016-04-14,50.26500,50.31000,49.79000,49.83500,49.83500,-0.62%,1954052 +2016-04-15,49.76500,49.99000,49.55500,49.89000,49.89000,0.11%,1562140 +2016-04-18,49.80500,50.41500,49.76500,50.41500,50.41500,1.05%,1136194 +2016-04-19,50.54000,50.62400,50.10500,50.37000,50.37000,-0.09%,1227302 +2016-04-20,50.44500,50.50000,49.62500,49.78000,49.78000,-1.17%,2148736 +2016-04-21,49.67500,49.76600,49.05000,49.20500,49.20500,-1.16%,2423702 +2016-04-22,49.00000,49.31800,48.65000,49.02000,49.02000,-0.38%,2282972 +2016-04-25,48.96000,49.54500,48.87000,49.44000,49.44000,0.86%,1629826 +2016-04-26,49.54000,49.92500,49.34000,49.45000,49.45000,0.02%,1731070 +2016-04-27,49.40500,49.85000,49.14000,49.60000,49.60000,0.30%,1613346 +2016-04-28,49.37000,49.98000,49.07000,49.17000,49.17000,-0.87%,1897802 +2016-04-29,48.78000,48.98000,48.17000,48.86000,48.86000,-0.63%,2027394 +2016-05-02,48.80000,49.63500,48.80000,49.55000,49.55000,1.41%,1591290 +2016-05-03,49.19500,49.98000,49.00000,49.34500,49.34500,-0.41%,1614512 +2016-05-04,49.07000,49.60500,48.92500,49.48000,49.48000,0.27%,2003664 +2016-05-05,49.53000,49.92500,49.39000,49.62500,49.62500,0.29%,2742114 +2016-05-06,49.40000,51.39500,48.75500,51.32000,51.32000,3.42%,4046140 +2016-05-09,51.42500,52.10500,51.27500,51.81000,51.81000,0.95%,2833650 +2016-05-10,52.11000,52.79000,51.82500,52.77500,52.77500,1.86%,2489120 +2016-05-11,52.77000,53.06500,52.41500,52.68000,52.68000,-0.18%,2821478 +2016-05-12,52.85000,52.92500,52.18500,52.62000,52.62000,-0.11%,1607890 +2016-05-13,52.54500,52.74500,51.87000,51.92500,51.92500,-1.32%,2092808 +2016-05-16,51.85000,52.33500,51.77500,52.12500,52.12500,0.39%,1504798 +2016-05-17,51.88500,52.33500,51.39500,51.57500,51.57500,-1.06%,2165654 +2016-05-18,51.45500,51.60500,50.80500,51.23000,51.23000,-0.67%,2558606 +2016-05-19,51.02000,51.16000,50.49000,50.89000,50.89000,-0.66%,1293538 +2016-05-20,51.08500,51.55000,50.93000,51.22000,51.22000,0.65%,2168702 +2016-05-23,51.25000,51.48000,50.89000,50.93000,50.93000,-0.57%,1409818 +2016-05-24,51.13000,52.22500,50.94500,52.18500,52.18500,2.46%,1866990 +2016-05-25,52.25000,52.37400,51.92000,51.99500,51.99500,-0.36%,1572714 +2016-05-26,51.27000,52.18000,51.26500,52.13000,52.13000,0.26%,1069138 +2016-05-27,52.22500,52.56500,52.17000,52.56500,52.56500,0.83%,1308876 +2016-05-31,52.73500,52.82000,52.34000,52.66500,52.66500,0.19%,2783714 +2016-06-01,52.63000,53.00500,52.55500,52.95500,52.95500,0.55%,1803286 +2016-06-02,52.94500,53.32500,52.82000,53.32500,53.32500,0.70%,1479912 +2016-06-03,53.25500,53.25500,52.63500,53.03000,53.03000,-0.55%,1182950 +2016-06-06,53.03000,53.51000,52.83100,53.31500,53.31500,0.54%,1326720 +2016-06-07,53.29000,53.69000,53.21500,53.25500,53.25500,-0.11%,1241538 +2016-06-08,53.21500,53.79500,53.06100,53.70000,53.70000,0.84%,2004286 +2016-06-09,53.53000,53.79000,53.05000,53.67000,53.67000,-0.06%,1393492 +2016-06-10,53.13000,53.68000,53.06000,53.19000,53.19000,-0.89%,1436408 +2016-06-13,53.14000,53.40000,52.72500,52.80500,52.80500,-0.72%,1782632 +2016-06-14,52.63500,52.97500,52.51500,52.87500,52.87500,0.13%,2680162 +2016-06-15,52.87000,53.23500,52.60500,52.88000,52.88000,0.01%,2037714 +2016-06-16,52.72500,53.19800,52.56000,53.14000,53.14000,0.49%,1316172 +2016-06-17,53.08000,53.08000,52.04000,52.21500,52.21500,-1.74%,2856960 +2016-06-20,52.61000,53.19800,52.61000,52.68000,52.68000,0.89%,1444512 +2016-06-21,52.67500,52.95000,52.51500,52.72000,52.72000,0.08%,1739764 +2016-06-22,52.69000,52.90500,52.18500,52.22000,52.22000,-0.95%,1592488 +2016-06-23,52.65000,52.81500,52.35100,52.81500,52.81500,1.14%,1819606 +2016-06-24,51.00000,52.02000,50.80000,51.62500,51.62500,-2.25%,4270052 +2016-06-27,51.15000,51.54500,50.91500,51.22500,51.22500,-0.77%,3684614 +2016-06-28,51.46000,52.44500,51.33000,52.39000,52.39000,2.27%,2246228 +2016-06-29,52.69500,53.27500,52.50000,53.22000,53.22000,1.58%,2055476 +2016-06-30,53.44000,54.42500,53.17000,54.36500,54.36500,2.15%,3084186 +2016-07-01,54.25500,54.59000,54.16500,54.45500,54.45500,0.17%,1579250 +2016-07-05,54.32000,54.83000,54.07500,54.71500,54.71500,0.48%,3022792 +2016-07-06,54.67000,54.89000,54.22000,54.35500,54.35500,-0.66%,2832424 +2016-07-07,54.31500,54.40500,53.98500,54.21500,54.21500,-0.26%,1726182 +2016-07-08,54.61500,54.96500,54.53000,54.84500,54.84500,1.16%,2593966 +2016-07-11,55.00000,55.35000,54.84500,55.15000,55.15000,0.56%,1898378 +2016-07-12,55.52000,55.70500,54.95500,55.09500,55.09500,-0.10%,1619002 +2016-07-13,55.40000,55.50000,55.21500,55.28500,55.28500,0.34%,1867700 +2016-07-14,55.75500,55.75500,55.09500,55.27500,55.27500,-0.02%,1699838 +2016-07-15,55.56500,55.56600,55.09000,55.17000,55.17000,-0.19%,1423250 +2016-07-18,55.30500,55.50000,55.05500,55.13000,55.13000,-0.07%,1224060 +2016-07-19,54.88500,55.34000,54.88500,55.19500,55.19500,0.12%,1138862 +2016-07-20,55.24000,55.48500,55.24000,55.45500,55.45500,0.47%,1068658 +2016-07-21,55.43500,55.49000,54.79000,54.96500,54.96500,-0.88%,1230160 +2016-07-22,55.10500,55.30000,54.94000,55.24000,55.24000,0.50%,1045290 +2016-07-25,55.12000,55.33000,55.00000,55.17500,55.17500,-0.12%,1037046 +2016-07-26,55.25000,55.73000,55.16500,55.46000,55.46000,0.52%,1612232 +2016-07-27,55.40500,55.48000,54.83900,55.00000,55.00000,-0.83%,1597206 +2016-07-28,54.92000,55.45000,54.73500,55.35500,55.35500,0.65%,1718278 +2016-07-29,55.40000,55.40000,54.96500,55.18000,55.18000,-0.32%,1543456 +2016-08-01,55.07500,55.50000,55.04000,55.17500,55.17500,-0.01%,1890462 +2016-08-02,54.96000,55.30000,54.62500,54.70500,54.70500,-0.85%,2249694 +2016-08-03,53.35000,53.77500,51.15000,52.22500,52.22500,-4.53%,6614796 +2016-08-04,52.41500,53.03000,52.30100,52.79000,52.79000,1.08%,3337888 +2016-08-05,52.96500,53.15000,52.55500,52.59500,52.59500,-0.37%,2588538 +2016-08-08,52.54000,52.62300,51.87300,51.99500,51.99500,-1.14%,1951956 +2016-08-09,51.90000,52.24800,51.76500,52.09500,52.09500,0.19%,1607144 +2016-08-10,52.10500,52.47500,51.89000,52.09500,52.09500,,1516600 +2016-08-11,52.14500,52.39500,51.53500,51.69500,51.69500,-0.77%,2586388 +2016-08-12,51.54000,51.95500,51.47500,51.68000,51.68000,-0.03%,1500762 +2016-08-15,51.84500,51.84500,51.47000,51.48500,51.48500,-0.38%,1517290 +2016-08-16,51.30000,51.36500,50.77000,50.77000,50.77000,-1.39%,1783376 +2016-08-17,50.89500,51.41000,50.50000,51.39000,51.39000,1.22%,2645174 +2016-08-18,51.25500,51.54300,51.01500,51.25500,51.25500,-0.26%,1368618 +2016-08-19,51.09500,51.34500,50.93000,51.27000,51.27000,0.03%,1622272 +2016-08-22,51.18000,51.46000,51.07200,51.42000,51.42000,0.29%,1110384 +2016-08-23,51.50000,52.23000,51.47000,52.06000,52.06000,1.24%,2644612 +2016-08-24,51.90500,52.12000,51.33000,51.36000,51.36000,-1.34%,2060816 +2016-08-25,51.40000,51.87500,51.30000,51.51000,51.51000,0.29%,1084180 +2016-08-26,51.66000,52.34000,51.48500,51.73500,51.73500,0.44%,1607196 +2016-08-29,51.72500,52.00000,51.59500,51.64000,51.64000,-0.18%,1178644 +2016-08-30,51.58500,51.80800,51.28500,51.47000,51.47000,-0.33%,1040952 +2016-08-31,51.48000,51.65000,51.34500,51.52500,51.52500,0.11%,1460426 +2016-09-01,51.54500,52.00000,51.36500,51.90000,51.90000,0.73%,1436348 +2016-09-02,52.24000,52.33500,51.93000,52.17000,52.17000,0.52%,1436278 +2016-09-06,52.14500,52.14500,51.63000,51.85000,51.85000,-0.61%,1374408 +2016-09-07,51.88000,51.88000,51.44000,51.56500,51.56500,-0.55%,1271274 +2016-09-08,51.39000,51.53500,51.07000,51.13500,51.13500,-0.83%,1576998 +2016-09-09,50.84000,50.97000,50.12500,50.14000,50.14000,-1.95%,2106494 +2016-09-12,50.01000,50.66500,49.91000,50.58000,50.58000,0.88%,2128080 +2016-09-13,50.29000,50.30000,49.57500,49.66500,49.66500,-1.81%,2465368 +2016-09-14,49.64000,50.19000,49.10000,49.19000,49.19000,-0.96%,2690136 +2016-09-15,49.08000,50.29000,48.86500,49.96500,49.96500,1.58%,3572646 +2016-09-16,50.07500,50.07500,49.33000,49.60500,49.60500,-0.72%,3993190 +2016-09-19,49.66000,50.07500,49.50500,49.65000,49.65000,0.09%,1413316 +2016-09-20,49.99000,50.01500,49.66000,49.67000,49.67000,0.04%,1579498 +2016-09-21,49.94000,50.83500,49.82000,50.75000,50.75000,2.17%,2634568 +2016-09-22,50.95000,51.37500,50.92000,51.16500,51.16500,0.82%,2095226 +2016-09-23,51.14000,51.34000,50.56800,50.59500,50.59500,-1.11%,1412804 +2016-09-26,50.29500,50.47500,50.02000,50.12500,50.12500,-0.93%,1632306 +2016-09-27,49.90500,50.38000,49.65000,50.30500,50.30500,0.36%,1787634 +2016-09-28,50.36500,50.36500,49.64000,50.11500,50.11500,-0.38%,2075816 +2016-09-29,49.97500,50.28000,49.72500,49.86000,49.86000,-0.51%,1866520 +2016-09-30,49.88000,49.99000,49.47500,49.73500,49.73500,-0.25%,2912988 +2016-10-03,49.55000,49.99000,49.55000,49.87500,49.87500,0.28%,1600446 +2016-10-04,50.09500,50.13500,49.26500,49.44500,49.44500,-0.86%,1938530 +2016-10-05,49.68500,49.94000,49.36000,49.84500,49.84500,0.81%,2287854 +2016-10-06,49.74000,50.41500,49.71000,50.40500,50.40500,1.12%,2037522 +2016-10-07,50.44000,50.44000,49.68000,49.99000,49.99000,-0.82%,3071526 +2016-10-10,50.11500,50.43500,50.00000,50.27000,50.27000,0.56%,1268904 +2016-10-11,50.27500,50.27500,49.28500,49.56500,49.56500,-1.40%,2040350 +2016-10-12,49.54000,50.17000,49.31000,50.04500,50.04500,0.97%,2073810 +2016-10-13,49.74000,50.03000,49.43000,49.86500,49.86500,-0.36%,1707090 +2016-10-14,49.25000,50.41500,49.25000,50.03000,50.03000,0.33%,1878730 +2016-10-17,50.08000,50.16000,49.76500,49.92500,49.92500,-0.21%,1547058 +2016-10-18,50.35000,50.50000,50.01500,50.03000,50.03000,0.21%,901758 +2016-10-19,50.09500,50.22500,49.84000,49.90500,49.90500,-0.25%,2396766 +2016-10-20,49.99500,50.06000,49.54500,49.82500,49.82500,-0.16%,1624262 +2016-10-21,49.66500,49.66500,49.03500,49.58000,49.58000,-0.49%,2238232 +2016-10-24,49.99000,50.39000,49.87000,50.25500,50.25500,1.36%,2110586 +2016-10-25,50.25000,50.32500,49.78500,49.86000,49.86000,-0.79%,1869412 +2016-10-26,49.76500,50.23500,49.72500,49.99500,49.99500,0.27%,2165006 +2016-10-27,46.61500,48.59500,46.40500,48.37500,48.37500,-3.24%,9091336 +2016-10-28,48.81000,49.52000,48.81000,49.16500,49.16500,1.63%,4841650 +2016-10-31,49.24000,49.43500,48.74000,49.24000,49.24000,0.15%,2924526 +2016-11-01,49.37000,49.56500,48.94500,49.28000,49.28000,0.08%,2957618 +2016-11-02,49.31000,49.76000,49.29500,49.33000,49.33000,0.10%,2615316 +2016-11-03,49.33500,49.34500,49.02500,49.05500,49.05500,-0.56%,2009956 +2016-11-04,48.70500,49.27000,48.70500,48.96500,48.96500,-0.18%,2106068 +2016-11-07,49.84000,49.96500,49.47500,49.78000,49.78000,1.66%,1973984 +2016-11-08,49.51000,50.25500,49.47600,50.08500,50.08500,0.61%,1565864 +2016-11-09,48.57000,50.41500,48.53000,50.25500,50.25500,0.34%,2457716 +2016-11-10,50.39500,50.49500,49.33000,49.90000,49.90000,-0.71%,2694738 +2016-11-11,49.74500,50.35500,49.59500,50.27000,50.27000,0.74%,2651098 +2016-11-14,50.41500,50.54000,50.02500,50.06000,50.06000,-0.42%,3401630 +2016-11-15,50.17500,50.86500,50.01500,50.77000,50.77000,1.42%,3699776 +2016-11-16,50.60000,51.85500,50.60000,51.60500,51.60500,1.64%,5067816 +2016-11-17,51.53500,52.65500,51.53500,52.53000,52.53000,1.79%,4016438 +2016-11-18,52.47000,52.74000,52.08500,52.14500,52.14500,-0.73%,2743820 +2016-11-21,51.25500,52.75000,51.25500,52.72000,52.72000,1.10%,2525716 +2016-11-22,52.80000,53.19000,52.53500,53.15500,53.15500,0.83%,2341552 +2016-11-23,53.10000,53.80000,52.74500,53.80000,53.80000,1.21%,3411366 +2016-11-25,53.90500,53.95000,53.43000,53.61500,53.61500,-0.34%,967160 +2016-11-28,53.60500,53.88500,53.17500,53.30500,53.30500,-0.58%,2852506 +2016-11-29,53.38000,53.60000,53.18500,53.27000,53.27000,-0.07%,1889058 +2016-11-30,53.27000,53.47500,52.30000,52.31000,52.31000,-1.80%,3336388 +2016-12-01,52.27500,52.42500,51.41500,51.66000,51.66000,-1.24%,2415522 +2016-12-02,51.70000,52.08500,51.53000,51.68500,51.68500,0.05%,2652790 +2016-12-05,51.84000,52.27500,51.66500,51.81500,51.81500,0.25%,3468836 +2016-12-06,51.95000,51.97500,51.52000,51.62500,51.62500,-0.37%,1537238 +2016-12-07,51.62500,52.45000,51.30000,52.41000,52.41000,1.52%,1936348 +2016-12-08,52.28000,52.53500,52.11500,52.35500,52.35500,-0.10%,1694610 +2016-12-09,52.49500,52.49500,52.19500,52.39500,52.39500,0.08%,1598046 +2016-12-12,52.33500,52.43500,52.18000,52.41000,52.41000,0.03%,1216796 +2016-12-13,52.70500,53.27500,52.24500,53.05000,53.05000,1.22%,1979040 +2016-12-14,53.16500,53.46500,52.90000,53.01500,53.01500,-0.07%,2323494 +2016-12-15,53.02000,53.84500,52.85500,53.63500,53.63500,1.17%,1845640 +2016-12-16,53.66500,53.93500,53.34000,53.51500,53.51500,-0.22%,3494340 +2016-12-19,53.48500,54.09000,53.37000,53.67500,53.67500,0.30%,1102536 +2016-12-20,53.94500,54.55500,53.66500,54.53500,54.53500,1.60%,1661280 +2016-12-21,54.35500,54.49500,54.09000,54.28500,54.28500,-0.46%,1157968 +2016-12-22,54.29000,54.39500,53.71000,53.80500,53.80500,-0.88%,1285776 +2016-12-23,53.83000,54.10000,53.81000,54.00000,54.00000,0.36%,624586 +2016-12-27,54.13000,54.51500,53.74000,54.07000,54.07000,0.13%,1262316 +2016-12-28,54.13500,54.13500,53.55500,53.60000,53.60000,-0.87%,1376666 +2016-12-29,53.72500,54.22500,53.45500,53.64000,53.64000,0.07%,1399094 +2016-12-30,53.82000,53.96000,52.98000,53.14000,53.14000,-0.93%,1671084 +2017-01-03,53.41000,53.84500,53.24500,53.67000,53.67000,1.00%,2142878 +2017-01-04,53.66000,54.36500,53.65500,54.32500,54.32500,1.22%,1359010 +2017-01-05,54.23000,54.59000,54.00500,54.30500,54.30500,-0.04%,1662416 +2017-01-06,54.20500,55.00300,54.08300,54.91500,54.91500,1.12%,1556774 +2017-01-09,54.88000,54.94500,53.90500,54.05000,54.05000,-1.58%,1879764 +2017-01-10,53.98000,54.30000,53.77500,54.11500,54.11500,0.12%,1459210 +2017-01-11,53.99000,54.27500,53.89500,54.27000,54.27000,0.29%,1072296 +2017-01-12,54.27000,54.80500,53.92000,54.71000,54.71000,0.81%,1700604 +2017-01-13,54.69500,55.25400,54.58500,55.15000,55.15000,0.80%,1398422 +2017-01-17,55.15500,55.75000,54.88000,55.22000,55.22000,0.13%,1993630 +2017-01-18,55.41000,55.41000,54.92500,55.04000,55.04000,-0.33%,1463326 +2017-01-19,54.93500,55.39000,54.53000,54.67500,54.67500,-0.66%,1257800 +2017-01-20,55.03000,55.16000,54.42000,54.78500,54.78500,0.20%,2327486 +2017-01-23,54.74500,54.95500,54.26000,54.33000,54.33000,-0.83%,1747254 +2017-01-24,54.45500,54.50000,54.03000,54.26000,54.26000,-0.13%,2211730 +2017-01-25,54.40000,54.67500,54.22000,54.27000,54.27000,0.02%,1749256 +2017-01-26,54.25000,54.40500,53.90500,53.92500,53.92500,-0.64%,1701262 +2017-01-27,54.04500,54.14500,53.72500,54.05000,54.05000,0.23%,2079112 +2017-01-30,54.02500,54.30000,53.67000,54.07500,54.07500,0.05%,1909222 +2017-01-31,53.97000,54.12500,53.52000,53.71500,53.71500,-0.67%,1977516 +2017-02-01,53.56500,53.61500,52.36000,52.69000,52.69000,-1.91%,3407836 +2017-02-02,52.32000,52.97500,52.26500,52.73000,52.73000,0.08%,2627930 +2017-02-03,53.20500,53.58500,52.25600,53.36000,53.36000,1.19%,2376670 +2017-02-06,53.25500,53.44500,53.00000,53.42500,53.42500,0.12%,1758666 +2017-02-07,53.42000,53.45000,53.06000,53.21000,53.21000,-0.40%,1999282 +2017-02-08,53.30500,54.18000,53.10000,53.89000,53.89000,1.28%,2448298 +2017-02-09,53.89000,55.22000,53.70500,54.73500,54.73500,1.57%,3791492 +2017-02-10,54.78000,55.05500,54.42500,54.53500,54.53500,-0.37%,2453204 +2017-02-13,54.78000,55.15000,54.68000,55.05000,55.05000,0.94%,2159812 +2017-02-14,54.78000,55.18000,54.74000,55.07000,55.07000,0.04%,1719748 +2017-02-15,55.07000,55.64000,55.01500,55.54000,55.54000,0.85%,2675896 +2017-02-16,55.62000,55.75000,55.22000,55.62500,55.62500,0.15%,1670608 +2017-02-17,55.62500,55.99500,55.33000,55.99000,55.99000,0.66%,1978130 +2017-02-21,55.24000,56.26800,55.24000,56.19500,56.19500,0.37%,2022298 +2017-02-22,56.05000,57.36800,55.50800,56.91000,56.91000,1.27%,3977032 +2017-02-23,57.08000,57.54500,56.78500,57.45000,57.45000,0.95%,2474916 +2017-02-24,57.35500,58.16000,57.18500,58.15000,58.15000,1.22%,2062244 +2017-02-27,58.02000,58.35000,57.72500,57.79000,57.79000,-0.62%,2380738 +2017-02-28,57.76500,58.07500,57.54500,57.70000,57.70000,-0.16%,2417738 +2017-03-01,58.09000,58.71000,57.98500,58.55500,58.55500,1.48%,2092118 +2017-03-02,58.37500,58.61500,58.04000,58.32000,58.32000,-0.40%,1273584 +2017-03-03,58.23000,58.77000,58.05500,58.75000,58.75000,0.74%,1283440 +2017-03-06,58.41000,58.70500,58.25500,58.51000,58.51000,-0.41%,1267616 +2017-03-07,58.59500,58.72500,58.35000,58.47500,58.47500,-0.06%,1228854 +2017-03-08,58.62000,58.99000,58.34000,58.72500,58.72500,0.43%,2061376 +2017-03-09,58.83500,59.01500,58.44000,58.72500,58.72500,,2119188 +2017-03-10,59.10500,59.15000,58.43000,58.64000,58.64000,-0.14%,1953050 +2017-03-13,58.60000,58.97000,58.53500,58.94500,58.94500,0.52%,1260264 +2017-03-14,58.93000,59.05500,58.46500,58.68500,58.68500,-0.44%,1170504 +2017-03-15,59.03000,59.03000,58.40000,58.82500,58.82500,0.24%,1738490 +2017-03-16,58.88000,58.96500,58.35500,58.63000,58.63000,-0.33%,1426348 +2017-03-17,58.89000,59.10500,58.58500,58.89500,58.89500,0.45%,3381434 +2017-03-20,58.95500,58.97300,58.16000,58.35000,58.35000,-0.93%,1611626 +2017-03-21,58.56000,58.65300,57.76000,58.08000,58.08000,-0.46%,2769056 +2017-03-22,56.64500,58.22500,56.64500,57.94000,57.94000,-0.24%,2725764 +2017-03-23,57.87000,58.26000,57.53000,57.92500,57.92500,-0.03%,1857360 +2017-03-24,58.05000,58.27000,57.74500,57.97000,57.97000,0.08%,1421284 +2017-03-27,57.61500,57.93000,57.41000,57.74500,57.74500,-0.39%,1600736 +2017-03-28,57.69000,58.12500,57.41000,57.89500,57.89500,0.26%,2089968 +2017-03-29,57.79500,58.04500,57.56500,57.95500,57.95500,0.10%,1224580 +2017-03-30,57.75500,58.23500,57.75500,57.96500,57.96500,0.02%,930832 +2017-03-31,57.76000,58.01000,57.64500,57.65500,57.65500,-0.53%,1655476 +2017-04-03,57.75000,58.00500,57.47500,57.82000,57.82000,0.29%,2268788 +2017-04-04,57.68000,58.04800,57.50700,57.69000,57.69000,-0.22%,1558974 +2017-04-05,57.84000,58.48500,57.68000,57.78500,57.78500,0.16%,1430334 +2017-04-06,57.65000,57.99500,57.57500,57.83000,57.83000,0.08%,1006666 +2017-04-07,57.94500,58.07000,57.68000,57.91000,57.91000,0.14%,1464896 +2017-04-10,57.72500,58.26800,57.64300,57.96500,57.96500,0.09%,1560220 +2017-04-11,57.85000,58.13000,57.56000,58.13000,58.13000,0.28%,1128460 +2017-04-12,57.76500,58.06500,57.73500,57.89500,57.89500,-0.40%,1293958 +2017-04-13,57.99500,58.29000,57.58500,57.59500,57.59500,-0.52%,1333576 +2017-04-17,57.85500,58.24500,57.85500,58.22500,58.22500,1.09%,1264264 +2017-04-18,58.08000,58.30500,58.01500,58.17500,58.17500,-0.09%,957210 +2017-04-19,58.22000,58.52500,58.00000,58.27500,58.27500,0.17%,1229268 +2017-04-20,58.54500,58.99500,58.28500,58.89500,58.89500,1.06%,1197838 +2017-04-21,58.85000,59.28500,58.70000,59.20000,59.20000,0.52%,2042844 +2017-04-24,59.79500,60.00000,59.45500,59.72000,59.72000,0.88%,1931556 +2017-04-25,59.98500,60.04500,59.62000,59.81000,59.81000,0.15%,1724212 +2017-04-26,59.72500,60.22000,59.58500,59.99500,59.99500,0.31%,2141582 +2017-04-27,60.42500,61.45500,59.77500,59.94500,59.94500,-0.08%,2632652 +2017-04-28,60.06000,60.06000,59.18500,59.57000,59.57000,-0.63%,1585342 +2017-05-01,59.75000,59.81500,59.41500,59.54500,59.54500,-0.04%,1272370 +2017-05-02,59.72000,59.72000,59.14500,59.32000,59.32000,-0.38%,1816882 +2017-05-03,59.31500,59.32000,58.66500,59.23000,59.23000,-0.15%,2259614 +2017-05-04,59.31500,60.59000,58.87600,60.12500,60.12500,1.51%,2156364 +2017-05-05,60.17000,60.20600,59.63000,60.00000,60.00000,-0.21%,1262528 +2017-05-08,59.99000,60.09000,59.70500,59.92000,59.92000,-0.13%,1218860 +2017-05-09,60.00000,60.10000,59.69500,59.86500,59.86500,-0.09%,1874750 +2017-05-10,59.71000,59.94500,59.54500,59.62500,59.62500,-0.40%,1199254 +2017-05-11,59.48500,59.95000,59.05000,59.93000,59.93000,0.51%,1200312 +2017-05-12,59.82000,59.95500,59.59500,59.89000,59.89000,-0.07%,1040862 +2017-05-15,59.81500,60.47000,59.81500,60.45000,60.45000,0.94%,1382194 +2017-05-16,60.12500,60.57000,59.74500,59.87500,59.87500,-0.95%,1468586 +2017-05-17,59.50500,60.00500,59.36500,59.56500,59.56500,-0.52%,1749634 +2017-05-18,59.65000,60.18500,59.47500,60.02000,60.02000,0.76%,1423724 +2017-05-19,60.06000,60.55500,59.73500,60.34000,60.34000,0.53%,1740364 +2017-05-22,60.37500,61.24500,60.34000,61.16000,61.16000,1.36%,1543560 +2017-05-23,61.45500,61.58500,61.03000,61.17000,61.17000,0.02%,1462860 +2017-05-24,61.13500,61.39500,61.00000,61.38000,61.38000,0.34%,1051536 +2017-05-25,61.43500,62.40000,61.41000,62.26000,62.26000,1.43%,1559352 +2017-05-26,62.29500,62.40500,61.93500,62.04500,62.04500,-0.35%,1055426 +2017-05-30,61.96500,62.35000,61.84500,62.26500,62.26500,0.35%,974838 +2017-05-31,62.44500,62.66500,62.16500,62.64000,62.64000,0.60%,2698696 +2017-06-01,62.69500,62.82000,62.19100,62.61500,62.61500,-0.04%,1655074 +2017-06-02,62.80000,62.95300,62.28500,62.85500,62.85500,0.38%,1533620 +2017-06-05,63.00000,63.14000,62.52500,62.73000,62.73000,-0.20%,1085220 +2017-06-06,62.70500,62.90000,62.15500,62.21500,62.21500,-0.82%,2259022 +2017-06-07,62.25000,62.58000,61.99000,62.55000,62.55000,0.54%,1339552 +2017-06-08,62.48500,62.59000,61.42000,61.87500,61.87500,-1.08%,1566486 +2017-06-09,61.96000,62.21000,60.97500,61.43000,61.43000,-0.72%,1633540 +2017-06-12,61.22500,61.79300,61.13000,61.59000,61.59000,0.26%,1744480 +2017-06-13,61.56500,62.34500,61.40500,62.25500,62.25500,1.08%,1319110 +2017-06-14,62.52000,62.77500,61.84500,62.31000,62.31000,0.09%,1467424 +2017-06-15,61.95000,62.77500,61.68500,62.73500,62.73500,0.68%,1264628 +2017-06-16,60.87000,62.79500,60.87000,62.32500,62.32500,-0.65%,3418094 +2017-06-19,62.53000,62.66000,62.32500,62.59500,62.59500,0.43%,1531532 +2017-06-20,62.38500,62.97500,62.19500,62.31000,62.31000,-0.46%,1901712 +2017-06-21,62.37000,62.87900,62.15500,62.69000,62.69000,0.61%,2304900 +2017-06-22,62.61000,62.81000,61.97500,62.45500,62.45500,-0.37%,1365086 +2017-06-23,62.48500,62.73000,62.32000,62.40000,62.40000,-0.09%,2182064 +2017-06-26,62.53000,63.54900,62.07000,62.16500,62.16500,-0.38%,1285268 +2017-06-27,61.93000,62.04000,61.40500,61.42500,61.42500,-1.19%,1327360 +2017-06-28,61.58000,62.12500,61.15000,62.03000,62.03000,0.98%,1554418 +2017-06-29,61.81000,61.82000,60.18600,60.80500,60.80500,-1.97%,2288078 +2017-06-30,61.07000,61.38500,60.68500,61.17000,61.17000,0.60%,2006182 +2017-07-03,61.38000,61.73800,60.62000,60.65500,60.65500,-0.84%,922992 +2017-07-05,60.74500,61.36000,60.63800,61.17500,61.17500,0.86%,1689472 +2017-07-06,60.80500,61.05000,60.36500,60.89500,60.89500,-0.46%,1633506 +2017-07-07,61.00000,61.73500,61.00000,61.38500,61.38500,0.80%,1354832 +2017-07-10,61.44500,61.55000,61.23500,61.40000,61.40000,0.02%,1013224 +2017-07-11,61.37000,61.44500,60.88500,61.01500,61.01500,-0.63%,2192498 +2017-07-12,61.39000,61.77000,61.34500,61.72000,61.72000,1.16%,1265374 +2017-07-13,61.73000,61.96500,61.44000,61.63500,61.63500,-0.14%,1386854 +2017-07-14,61.83500,61.93000,61.65500,61.80500,61.80500,0.28%,913952 +2017-07-17,62.03500,62.75000,61.99500,62.62500,62.62500,1.33%,1629194 +2017-07-18,62.56000,62.72000,62.24000,62.53000,62.53000,-0.15%,1280578 +2017-07-19,62.70500,63.01500,62.50000,62.88000,62.88000,0.56%,1080824 +2017-07-20,62.91500,63.24000,62.73000,63.11500,63.11500,0.37%,1009842 +2017-07-21,62.89000,63.63000,62.89000,63.35500,63.35500,0.38%,1153920 +2017-07-24,63.25500,63.46500,62.97500,63.24000,63.24000,-0.18%,1353688 +2017-07-25,63.25000,63.59500,63.03500,63.19500,63.19500,-0.07%,793110 +2017-07-26,63.31500,63.60500,63.17500,63.50500,63.50500,0.49%,740804 +2017-07-27,63.44500,63.73000,63.18000,63.48500,63.48500,-0.03%,1235232 +2017-07-28,63.32000,63.65000,62.90500,63.11500,63.11500,-0.58%,904898 +2017-07-31,63.41000,64.28500,63.31300,64.25000,64.25000,1.80%,2755374 +2017-08-01,64.28500,64.67500,64.03000,64.63500,64.63500,0.60%,2187896 +2017-08-02,62.27000,64.42300,61.96000,61.98500,61.98500,-4.10%,4448462 +2017-08-03,62.08500,62.23500,61.39000,61.98500,61.98500,,2104270 +2017-08-04,62.20000,62.20000,61.43000,61.54000,61.54000,-0.72%,1937710 +2017-08-07,61.54500,62.13500,61.44500,62.04000,62.04000,0.81%,1595940 +2017-08-08,61.72500,62.06000,61.65500,61.79000,61.79000,-0.40%,1017956 +2017-08-09,61.63500,61.82500,61.32000,61.65000,61.65000,-0.23%,1091952 +2017-08-10,61.30500,61.79000,61.13500,61.24500,61.24500,-0.66%,1221612 +2017-08-11,61.44000,61.71500,61.37000,61.42000,61.42000,0.29%,885060 +2017-08-14,61.48500,62.13500,61.48500,62.02500,62.02500,0.99%,1119106 +2017-08-15,62.01500,62.46000,61.87500,62.35000,62.35000,0.52%,1091242 +2017-08-16,62.49000,62.73500,61.99000,62.41500,62.41500,0.10%,1167340 +2017-08-17,62.05000,62.17000,60.50100,60.54500,60.54500,-3.00%,2260620 +2017-08-18,60.47000,60.86000,59.85000,60.18000,60.18000,-0.60%,1834208 +2017-08-21,60.32000,60.57500,60.04500,60.38500,60.38500,0.34%,1642580 +2017-08-22,60.57500,61.38000,60.51000,61.31000,61.31000,1.53%,1262790 +2017-08-23,61.11000,61.24500,60.76500,61.07500,61.07500,-0.38%,925408 +2017-08-24,61.02500,61.15000,60.67000,60.75500,60.75500,-0.52%,839836 +2017-08-25,60.99500,61.47000,60.83500,61.16000,61.16000,0.67%,1563926 +2017-08-28,61.33000,61.55000,61.25000,61.41500,61.41500,0.42%,881102 +2017-08-29,61.09500,61.59500,61.08500,61.51000,61.51000,0.15%,1151498 +2017-08-30,61.52000,61.85500,61.32000,61.60500,61.60500,0.15%,1092630 +2017-08-31,61.87000,62.02500,61.61500,61.85500,61.85500,0.41%,1673896 +2017-09-01,62.09500,62.31000,61.33000,61.50000,61.50000,-0.57%,951844 +2017-09-05,61.29000,61.35500,60.66000,60.93000,60.93000,-0.93%,1730442 +2017-09-06,61.18500,61.33000,60.58500,61.20500,61.20500,0.45%,2218112 +2017-09-07,61.46500,61.78500,61.08500,61.41500,61.41500,0.34%,1194826 +2017-09-08,61.33500,61.73000,61.01500,61.33000,61.33000,-0.14%,1413962 +2017-09-11,61.70000,62.23500,61.40000,62.16000,62.16000,1.35%,1152194 +2017-09-12,62.15500,62.49000,61.96000,62.29000,62.29000,0.21%,1045010 +2017-09-13,62.03000,62.17000,61.79500,61.99500,61.99500,-0.47%,858558 +2017-09-14,61.80000,62.05000,61.58000,61.77500,61.77500,-0.35%,1292410 +2017-09-15,61.81000,62.15500,61.51000,62.02500,62.02500,0.40%,2884124 +2017-09-18,61.95500,62.78500,61.88500,62.76500,62.76500,1.19%,1511928 +2017-09-19,62.82500,63.13000,62.51500,62.58500,62.58500,-0.29%,1112118 +2017-09-20,62.70500,62.92000,62.19500,62.55000,62.55000,-0.06%,996522 +2017-09-21,62.54500,62.63500,62.14500,62.38000,62.38000,-0.27%,1072896 +2017-09-22,62.28000,63.14500,62.23500,63.11500,63.11500,1.18%,1380346 +2017-09-25,62.89500,63.57500,62.75000,63.55500,63.55500,0.70%,2240786 +2017-09-26,63.80500,63.95500,63.50000,63.74000,63.74000,0.29%,1853730 +2017-09-27,63.99500,64.31500,63.93000,64.18000,64.18000,0.69%,1771370 +2017-09-28,63.87500,64.32000,63.83500,64.10500,64.10500,-0.12%,1712512 +2017-09-29,64.06000,64.80500,63.93300,64.48000,64.48000,0.58%,2313856 +2017-10-02,64.61000,64.90500,64.16500,64.43500,64.43500,-0.07%,1321732 +2017-10-03,64.57500,64.76000,64.38000,64.41500,64.41500,-0.03%,1086640 +2017-10-04,64.29500,64.38500,63.84000,64.29000,64.29000,-0.19%,967098 +2017-10-05,64.48000,64.62000,64.07500,64.45500,64.45500,0.26%,1357962 +2017-10-06,64.45000,64.45000,63.58500,63.74000,63.74000,-1.11%,2635698 +2017-10-09,63.78000,63.92800,63.60500,63.75500,63.75500,0.02%,1872330 +2017-10-10,63.97000,64.32300,63.86500,63.93500,63.93500,0.28%,1376928 +2017-10-11,63.85500,63.96500,63.22500,63.37000,63.37000,-0.88%,1632854 +2017-10-12,63.36500,63.79500,63.35000,63.58500,63.58500,0.34%,2782856 +2017-10-13,63.38500,64.00000,63.38500,63.54000,63.54000,-0.07%,1397864 +2017-10-16,63.52000,63.75000,63.37500,63.60000,63.60000,0.09%,1244952 +2017-10-17,63.54000,63.70500,63.15500,63.31500,63.31500,-0.45%,861492 +2017-10-18,63.25000,63.75500,63.25000,63.53500,63.53500,0.35%,1042110 +2017-10-19,63.47500,63.88500,63.32000,63.77500,63.77500,0.38%,947284 +2017-10-20,64.06500,64.29000,63.90500,64.22000,64.22000,0.70%,1148398 +2017-10-23,64.34500,64.60000,63.91500,63.99500,63.99500,-0.35%,1314484 +2017-10-24,64.00000,64.23500,63.57000,63.69500,63.69500,-0.47%,1887784 +2017-10-25,63.44500,64.29800,63.32000,64.10500,64.10500,0.64%,2099390 +2017-10-26,64.54000,64.75300,64.28000,64.47000,64.47000,0.57%,922256 +2017-10-27,64.35500,65.10000,64.24500,65.09000,65.09000,0.96%,1603200 +2017-10-30,65.02500,65.09000,64.36000,64.72500,64.72500,-0.56%,1901092 +2017-10-31,64.59500,64.85000,64.25500,64.71500,64.71500,-0.02%,2557964 +2017-11-01,62.00000,62.89500,60.19000,62.76000,62.76000,-3.02%,10297324 +2017-11-02,62.81000,63.59000,62.67500,63.29000,63.29000,0.84%,3099340 +2017-11-03,63.23000,63.55000,63.07000,63.51500,63.51500,0.36%,2076376 +2017-11-06,63.48000,63.90500,63.29500,63.88500,63.88500,0.58%,2452238 +2017-11-07,63.87000,63.96500,63.17000,63.48500,63.48500,-0.63%,1898176 +2017-11-08,63.38000,64.55500,63.26500,64.41000,64.41000,1.46%,1370054 +2017-11-09,64.06000,64.58000,63.71000,64.44000,64.44000,0.05%,1780042 +2017-11-10,64.27000,64.27000,63.79000,64.00000,64.00000,-0.68%,964554 +2017-11-13,63.98500,64.28500,63.69000,64.08000,64.08000,0.12%,1177270 +2017-11-14,63.90000,64.92500,63.76000,64.86500,64.86500,1.23%,1419988 +2017-11-15,64.76500,64.91500,64.00000,64.26000,64.26000,-0.93%,2008818 +2017-11-16,64.45500,65.05000,64.36000,64.77000,64.77000,0.79%,1248228 +2017-11-17,64.72000,64.74000,63.96000,64.19500,64.19500,-0.89%,1548172 +2017-11-20,64.12000,64.41000,63.89000,64.16000,64.16000,-0.05%,1371368 +2017-11-21,64.35500,64.37500,63.89500,64.13500,64.13500,-0.04%,1531426 +2017-11-22,64.14500,64.32000,63.76500,63.85500,63.85500,-0.44%,1375978 +2017-11-24,63.79500,64.12500,63.65000,64.06500,64.06500,0.33%,680984 +2017-11-27,64.19000,64.31500,63.83500,64.08000,64.08000,0.02%,1066098 +2017-11-28,64.05500,64.28500,63.88000,64.20500,64.20500,0.20%,2175344 +2017-11-29,64.18500,64.49500,63.79500,64.36000,64.36000,0.24%,1915742 +2017-11-30,64.55500,65.92500,64.55500,65.72500,65.72500,2.12%,3524670 +2017-12-01,65.25000,65.90500,64.09500,65.20500,65.20500,-0.79%,2302126 +2017-12-04,65.69500,66.55500,65.46500,66.12000,66.12000,1.40%,2266290 +2017-12-05,66.12000,66.28500,65.31000,65.44000,65.44000,-1.03%,1465408 +2017-12-06,65.57000,65.75500,65.00500,65.28000,65.28000,-0.24%,1649620 +2017-12-07,65.15500,65.70000,65.01000,65.60000,65.60000,0.49%,1335062 +2017-12-08,65.94500,66.06000,65.63500,65.86000,65.86000,0.40%,1122640 +2017-12-11,65.70000,65.91500,65.56500,65.91500,65.91500,0.08%,1285712 +2017-12-12,66.00000,66.16000,65.54500,65.60000,65.60000,-0.48%,1150442 +2017-12-13,65.73000,66.03500,65.14000,65.40500,65.40500,-0.30%,1674664 +2017-12-14,65.37000,65.50000,64.92000,64.95000,64.95000,-0.70%,1473352 +2017-12-15,65.48000,66.14000,64.70500,65.98000,65.98000,1.59%,3289342 +2017-12-18,66.16000,66.68000,66.05500,66.17000,66.17000,0.29%,1389268 +2017-12-19,66.26500,66.45000,65.71000,66.08000,66.08000,-0.14%,1143242 +2017-12-20,66.38500,66.38500,65.78000,65.79500,65.79500,-0.43%,1261726 +2017-12-21,65.93500,66.13500,65.24000,65.31500,65.31500,-0.73%,1028858 +2017-12-22,65.18500,65.49000,65.09500,65.16000,65.16000,-0.24%,816916 +2017-12-26,65.20000,65.77500,65.02000,65.70000,65.70000,0.83%,874380 +2017-12-27,65.61500,65.82500,65.51500,65.74500,65.74500,0.07%,1043156 +2017-12-28,65.95000,66.05000,65.58000,65.99500,65.99500,0.38%,1141018 +2017-12-29,65.93500,66.24000,65.53500,65.56500,65.56500,-0.65%,1168730 +2018-01-02,65.98000,65.98500,64.91000,65.17500,65.17500,-0.59%,1351708 +2018-01-03,65.28500,65.99500,65.24500,65.70500,65.70500,0.81%,1217870 +2018-01-04,65.89500,66.70000,65.89500,66.63000,66.63000,1.41%,1428626 +2018-01-05,66.82000,67.49500,66.43500,67.29000,67.29000,0.99%,1527364 +2018-01-08,67.20500,67.64000,66.98500,67.42500,67.42500,0.20%,1366666 +2018-01-09,67.42500,68.37000,67.21500,68.14500,68.14500,1.07%,1658228 +2018-01-10,68.02500,68.69000,67.62500,68.50500,68.50500,0.53%,2202034 +2018-01-11,68.44000,68.95500,68.19000,68.91500,68.91500,0.60%,1515396 +2018-01-12,68.90000,69.03500,68.53500,68.61000,68.61000,-0.44%,1513478 +2018-01-16,68.86000,69.28000,68.67000,68.75500,68.75500,0.21%,1818796 +2018-01-17,69.36000,69.62500,69.05000,69.12500,69.12500,0.54%,2987986 +2018-01-18,69.15500,69.28500,68.77000,68.97000,68.97000,-0.22%,1424976 +2018-01-19,68.79500,69.34500,68.55000,69.05500,69.05500,0.12%,1598292 +2018-01-22,69.11500,70.10000,69.05000,70.09500,70.09500,1.51%,1488642 +2018-01-23,69.58500,70.54000,69.47500,70.19500,70.19500,0.14%,1490090 +2018-01-24,70.49500,70.64000,69.95500,70.07000,70.07000,-0.18%,1621796 +2018-01-25,70.29000,70.57500,69.81500,70.40000,70.40000,0.47%,1207854 +2018-01-26,70.76500,71.40500,70.24000,71.29000,71.29000,1.26%,1383676 +2018-01-29,71.15000,71.99500,71.00500,71.51500,71.51500,0.32%,2391862 +2018-01-30,71.58500,72.10000,71.24500,71.27000,71.27000,-0.34%,2820928 +2018-01-31,71.22000,71.22000,70.06500,70.42000,70.42000,-1.19%,2931922 +2018-02-01,70.34000,70.93500,69.72500,70.05000,70.05000,-0.53%,2094918 +2018-02-02,69.71000,69.99000,68.71000,68.77500,68.77500,-1.82%,2249038 +2018-02-05,68.85000,69.29000,65.00500,65.05500,65.05500,-5.41%,3439270 +2018-02-06,64.14500,65.59500,62.76000,65.37500,65.37500,0.49%,5707084 +2018-02-07,64.89000,65.49500,64.28500,64.58500,64.58500,-1.21%,4689862 +2018-02-08,71.07500,71.08000,66.38000,66.52500,66.52500,3.00%,6625278 +2018-02-09,67.40000,69.22000,66.88500,68.73000,68.73000,3.31%,4727376 +2018-02-12,69.06500,70.31500,68.90000,69.32000,69.32000,0.86%,3658802 +2018-02-13,68.90500,69.77000,68.24500,69.51500,69.51500,0.28%,1581740 +2018-02-14,69.25500,69.55500,68.58000,69.20000,69.20000,-0.45%,2562284 +2018-02-15,69.55000,70.24500,68.94000,70.22500,70.22500,1.48%,1817130 +2018-02-16,70.25000,71.71000,70.23000,71.36000,71.36000,1.62%,2346864 +2018-02-20,70.92500,71.71000,70.64500,70.85500,70.85500,-0.71%,2235758 +2018-02-21,71.28500,71.49000,69.85500,69.89500,69.89500,-1.35%,2099850 +2018-02-22,70.08500,71.40000,70.08500,71.05500,71.05500,1.66%,1780106 +2018-02-23,71.50000,73.13000,71.31000,73.09500,73.09500,2.87%,2889208 +2018-02-26,73.43500,73.68000,72.49000,72.68000,72.68000,-0.57%,2268224 +2018-02-27,72.87000,73.71500,72.05500,72.10500,72.10500,-0.79%,2937300 +2018-02-28,72.55000,73.00500,71.69000,71.69500,71.69500,-0.57%,2570188 +2018-03-01,71.92500,72.29500,70.48500,70.93500,70.93500,-1.06%,3111834 +2018-03-02,70.65500,72.17000,70.33000,71.99000,71.99000,1.49%,2693284 +2018-03-05,71.40500,72.63000,71.19500,72.46500,72.46500,0.66%,1933036 +2018-03-06,72.49500,72.56000,71.79500,72.11000,72.11000,-0.49%,2003230 +2018-03-07,71.83500,72.69500,71.83000,72.53000,72.53000,0.58%,1562176 +2018-03-08,72.73000,73.40000,72.73000,73.05000,73.05000,0.72%,1239614 +2018-03-09,73.43000,74.21000,73.21500,74.11500,74.11500,1.46%,1815136 +2018-03-12,74.26500,74.32500,73.67500,73.82000,73.82000,-0.40%,1891806 +2018-03-13,73.91500,74.24500,73.29000,73.75000,73.75000,-0.09%,3931484 +2018-03-14,73.97000,74.17000,73.41000,73.79500,73.79500,0.06%,3109004 +2018-03-15,73.73000,74.35500,73.56500,73.83500,73.83500,0.05%,1686118 +2018-03-16,74.01000,74.45500,73.63500,74.22000,74.22000,0.52%,2881392 +2018-03-19,73.90000,74.19500,72.85500,73.62000,73.62000,-0.81%,1473488 +2018-03-20,73.71000,73.99000,72.86000,73.46000,73.46000,-0.22%,1703241 +2018-03-21,73.63000,74.30000,73.02000,73.17000,73.17000,-0.39%,2016899 +2018-03-22,72.86000,72.99000,71.25000,71.34000,71.34000,-2.50%,1575681 +2018-03-23,71.29000,71.54000,70.00000,70.01000,70.01000,-1.86%,1975142 +2018-03-26,70.98000,71.54000,70.07000,71.28000,71.28000,1.81%,1918546 +2018-03-27,71.70000,71.92000,69.77000,70.28000,70.28000,-1.40%,1725794 +2018-03-28,70.43000,71.41000,70.06000,70.74000,70.74000,0.65%,2524537 +2018-03-29,71.25000,71.90000,70.16000,71.31000,71.31000,0.81%,1585983 +2018-04-02,71.04000,71.55000,69.68000,70.54000,70.54000,-1.08%,2350088 +2018-04-03,70.64000,71.41000,70.14000,70.97000,70.97000,0.61%,1920852 +2018-04-04,70.30000,71.44000,69.80000,71.13000,71.13000,0.23%,2663316 +2018-04-05,71.68000,71.92000,70.93000,71.24000,71.24000,0.15%,1461968 +2018-04-06,70.56000,71.27000,69.67000,69.84000,69.84000,-1.97%,1434074 +2018-04-09,70.10000,71.19000,70.02000,70.13000,70.13000,0.42%,1424472 +2018-04-10,70.86000,71.56000,70.70000,71.13000,71.13000,1.43%,1690987 +2018-04-11,70.55000,71.35000,70.44000,70.85000,70.85000,-0.39%,1167643 +2018-04-12,71.11000,71.34000,70.73000,70.98000,70.98000,0.18%,1258974 +2018-04-13,71.16000,71.37000,70.60000,70.90000,70.90000,-0.11%,1304504 +2018-04-16,71.49000,71.90000,71.15000,71.59000,71.59000,0.97%,1091529 +2018-04-17,72.16000,72.62000,71.80000,72.29000,72.29000,0.98%,1724709 +2018-04-18,72.47000,72.49000,71.84000,72.12000,72.12000,-0.24%,1150665 +2018-04-19,71.95000,72.37000,71.53000,71.75000,71.75000,-0.51%,958163 +2018-04-20,71.68000,72.11000,71.00000,71.34000,71.34000,-0.57%,1212109 +2018-04-23,71.42000,71.74000,70.88000,71.09000,71.09000,-0.35%,805725 +2018-04-24,71.52000,71.70000,70.45000,70.90000,70.90000,-0.27%,1625860 +2018-04-25,70.81000,70.93000,69.66000,70.16000,70.16000,-1.04%,1393756 +2018-04-26,70.40000,71.72000,70.32000,71.32000,71.32000,1.65%,1345051 +2018-04-27,71.12000,71.91000,70.97000,71.47000,71.47000,0.21%,1547429 +2018-04-30,71.51000,72.15000,70.82000,70.86000,70.86000,-0.85%,2548402 +2018-05-01,70.85000,71.83000,70.83000,71.63000,71.63000,1.09%,2547569 +2018-05-02,71.00000,71.56000,68.86000,69.03000,69.03000,-3.63%,3623266 +2018-05-03,68.66000,69.42000,68.43000,68.99000,68.99000,-0.06%,2346784 +2018-05-04,68.62000,69.97000,68.45000,69.72000,69.72000,1.06%,2127310 +2018-05-07,69.83000,70.52000,69.78000,70.41000,70.41000,0.99%,1786771 +2018-05-08,69.95000,71.20000,69.31000,70.41000,70.41000,,2007558 +2018-05-09,70.54000,71.80000,70.21000,71.49000,71.49000,1.53%,1457263 +2018-05-10,71.79000,72.55000,71.50000,72.41000,72.41000,1.29%,956078 +2018-05-11,72.44000,72.89000,72.25000,72.79000,72.79000,0.52%,1518584 +2018-05-14,72.72000,73.19000,72.31000,72.42000,72.42000,-0.51%,1205522 +2018-05-15,72.05000,72.20000,71.58000,72.09000,72.09000,-0.46%,1473666 +2018-05-16,72.26000,72.60000,72.01000,72.28000,72.28000,0.26%,1278796 +2018-05-17,72.26000,72.61000,71.90000,72.50000,72.50000,0.30%,1511524 +2018-05-18,72.74000,73.24000,72.50000,72.98000,72.98000,0.66%,1461988 +2018-05-21,73.07000,73.56000,73.00000,73.25000,73.25000,0.37%,1559533 +2018-05-22,73.43000,73.43000,71.54000,71.66000,71.66000,-2.17%,2409250 +2018-05-23,71.11000,71.87000,70.73000,71.87000,71.87000,0.29%,1600876 +2018-05-24,71.86000,72.07000,71.25000,71.68000,71.68000,-0.26%,1836462 +2018-05-25,71.68000,71.96000,71.61000,71.77000,71.77000,0.13%,1003673 +2018-05-29,71.34000,71.71000,70.78000,71.63000,71.63000,-0.20%,1920445 +2018-05-30,71.95000,73.01000,71.59000,72.75000,72.75000,1.56%,1675692 +2018-05-31,72.71000,73.24000,72.48000,72.60000,72.60000,-0.21%,2077206 +2018-06-01,73.01000,73.57000,72.12000,73.33000,73.33000,1.01%,1230626 +2018-06-04,73.43000,74.61000,73.34000,74.26000,74.26000,1.27%,1194218 +2018-06-05,74.28000,74.85000,74.16000,74.68000,74.68000,0.57%,1943271 +2018-06-06,74.90000,76.07000,74.90000,76.06000,76.06000,1.85%,2636528 +2018-06-07,76.00000,76.14000,74.54000,75.07000,75.07000,-1.30%,2461965 +2018-06-08,75.11000,75.53000,74.75000,75.47000,75.47000,0.53%,1141495 +2018-06-11,75.35000,75.50000,75.01000,75.13000,75.13000,-0.45%,1188072 +2018-06-12,75.05000,75.95000,74.72000,75.85000,75.85000,0.96%,1487079 +2018-06-13,75.81000,76.76000,75.60000,75.85000,75.85000,,1920849 +2018-06-14,76.17000,76.98000,75.93000,76.43000,76.43000,0.76%,2083396 +2018-06-15,76.62000,76.69000,75.85000,76.49000,76.49000,0.08%,3351059 +2018-06-18,76.00000,76.42000,75.48000,76.22000,76.22000,-0.35%,1462455 +2018-06-19,75.81000,76.22000,75.55000,76.16000,76.16000,-0.08%,1496293 +2018-06-20,76.36000,76.75000,76.14000,76.21000,76.21000,0.07%,1723888 +2018-06-21,74.86000,76.38000,74.86000,75.78000,75.78000,-0.56%,1346835 +2018-06-22,76.01000,76.30000,75.36000,75.57000,75.57000,-0.28%,2987983 +2018-06-25,75.54000,75.55000,74.11000,74.38000,74.38000,-1.57%,1578143 +2018-06-26,74.66000,74.78000,73.99000,74.18000,74.18000,-0.27%,1528174 +2018-06-27,74.24000,74.59000,73.19000,73.26000,73.26000,-1.24%,1877586 +2018-06-28,73.31000,74.05000,73.22000,73.93000,73.93000,0.91%,1276365 +2018-06-29,74.02000,74.63000,73.89000,74.09000,74.09000,0.22%,1410396 +2018-07-02,73.70000,74.76000,73.54000,74.74000,74.74000,0.88%,1408802 +2018-07-03,74.96000,75.10000,74.33000,74.42000,74.42000,-0.43%,597408 +2018-07-05,74.72000,75.19000,74.01000,75.03000,75.03000,0.82%,1238262 +2018-07-06,75.22000,75.67000,74.95000,75.49000,75.49000,0.61%,1282861 +2018-07-09,75.50000,76.28000,75.50000,75.82000,75.82000,0.44%,1228252 +2018-07-10,76.10000,76.23000,75.58000,75.96000,75.96000,0.18%,1617259 +2018-07-11,75.78000,76.91000,75.68000,76.46000,76.46000,0.66%,1392707 +2018-07-12,76.81000,77.57000,76.81000,77.55000,77.55000,1.43%,1365722 +2018-07-13,77.46000,77.73000,77.18000,77.45000,77.45000,-0.13%,1104028 +2018-07-16,77.49000,77.77000,76.65000,76.87000,76.87000,-0.75%,979371 +2018-07-17,76.43000,77.35000,76.43000,77.15000,77.15000,0.36%,1582927 +2018-07-18,77.24000,77.43000,76.85000,77.24000,77.24000,0.12%,1192690 +2018-07-19,77.23000,77.56000,76.88000,77.43000,77.43000,0.25%,983511 +2018-07-20,77.28000,77.78000,76.63000,77.35000,77.35000,-0.10%,1500673 +2018-07-23,77.05000,77.50000,76.80000,77.39000,77.39000,0.05%,1035137 +2018-07-24,77.50000,77.74000,76.66000,77.18000,77.18000,-0.27%,1682794 +2018-07-25,77.35000,77.69000,77.09000,77.61000,77.61000,0.56%,2097838 +2018-07-26,77.79000,78.21000,77.09000,77.22000,77.22000,-0.50%,1597654 +2018-07-27,77.34000,77.60000,75.83000,76.12000,76.12000,-1.42%,1088899 +2018-07-30,75.91000,76.06000,74.34000,74.46000,74.46000,-2.18%,1586490 +2018-07-31,75.06000,76.82000,74.51000,75.48000,75.48000,1.37%,2506981 +2018-08-01,75.48000,76.54000,73.87000,74.74000,74.74000,-0.98%,2311070 +2018-08-02,74.26000,75.26000,73.84000,75.19000,75.19000,0.60%,2061058 +2018-08-03,75.34000,76.30000,74.97000,76.25000,76.25000,1.41%,1623616 +2018-08-06,76.26000,76.96000,76.11000,76.90000,76.90000,0.85%,1484902 +2018-08-07,76.68000,77.41000,76.53000,77.05000,77.05000,0.20%,1569028 +2018-08-08,77.18000,77.82000,77.00000,77.58000,77.58000,0.69%,1352771 +2018-08-09,77.86000,78.93000,77.63000,78.64000,78.64000,1.37%,1896501 +2018-08-10,78.30000,80.00000,78.30000,79.24000,79.24000,0.76%,2245148 +2018-08-13,79.53000,79.96000,79.02000,79.27000,79.27000,0.04%,2102279 +2018-08-14,78.33000,79.57000,78.25000,79.03000,79.03000,-0.30%,2173913 +2018-08-15,78.72000,79.09000,78.26000,78.69000,78.69000,-0.43%,1981146 +2018-08-16,79.18000,79.18000,77.65000,78.92000,78.92000,0.29%,1952189 +2018-08-17,78.83000,79.63000,78.72000,79.44000,79.44000,0.66%,1635214 +2018-08-20,79.63000,79.91000,79.22000,79.59000,79.59000,0.19%,936664 +2018-08-21,79.69000,79.93000,79.36000,79.44000,79.44000,-0.19%,1197126 +2018-08-22,79.16000,79.92000,79.00000,79.66000,79.66000,0.28%,1776931 +2018-08-23,79.60000,79.99000,79.43000,79.65000,79.65000,-0.01%,1501267 +2018-08-24,79.89000,80.33000,79.48000,80.03000,80.03000,0.48%,1445185 +2018-08-27,80.36000,80.45000,79.64000,79.71000,79.71000,-0.40%,1570991 +2018-08-28,79.80000,79.95000,77.79000,78.44000,78.44000,-1.59%,3231741 +2018-08-29,78.61000,79.74000,78.59000,79.64000,79.64000,1.53%,1668093 +2018-08-30,79.56000,79.80000,79.40000,79.56000,79.56000,-0.10%,1365350 +2018-08-31,79.52000,80.16000,79.51000,80.07000,80.07000,0.64%,1689189 +2018-09-04,79.83000,80.12000,79.29000,79.98000,79.98000,-0.11%,1201508 +2018-09-05,80.14000,80.38000,79.24000,79.71000,79.71000,-0.34%,1584827 +2018-09-06,79.62000,80.70000,79.53000,80.37000,80.37000,0.83%,1457390 +2018-09-07,80.34000,80.55000,79.74000,79.92000,79.92000,-0.56%,1371132 +2018-09-10,80.19000,80.57000,79.99000,80.39000,80.39000,0.59%,1456252 +2018-09-11,80.40000,81.21000,80.23000,80.79000,80.79000,0.50%,1348744 +2018-09-12,80.72000,80.99000,80.39000,80.78000,80.78000,-0.01%,1111496 +2018-09-13,81.12000,81.31000,80.86000,81.09000,81.09000,0.38%,1558066 +2018-09-14,81.19000,81.47000,80.87000,81.34000,81.34000,0.31%,2015579 +2018-09-17,81.74000,81.87000,80.03000,80.08000,80.08000,-1.55%,1461576 +2018-09-18,80.05000,80.56000,79.78000,80.28000,80.28000,0.25%,1220973 +2018-09-19,80.47000,80.87000,79.28000,79.42000,79.42000,-1.07%,1662361 +2018-09-20,79.56000,80.23000,79.34000,80.12000,80.12000,0.88%,1784304 +2018-09-21,80.73000,81.50000,80.00000,81.44000,81.44000,1.65%,4347564 +2018-09-24,80.70000,81.13000,80.54000,80.92000,80.92000,-0.64%,2001066 +2018-09-25,81.20000,81.88000,81.16000,81.68000,81.68000,0.94%,1646504 +2018-09-26,81.95000,82.39000,81.42000,81.65000,81.65000,-0.04%,1699522 +2018-09-27,81.75000,82.05000,81.52000,81.63000,81.63000,-0.02%,1992496 +2018-09-28,81.70000,82.41000,81.67000,82.38000,82.38000,0.92%,1700182 +2018-10-01,82.66000,82.79000,81.38000,81.53000,81.53000,-1.03%,1583258 +2018-10-02,81.61000,82.24000,81.03000,81.85000,81.85000,0.39%,1783096 +2018-10-03,82.21000,82.38000,81.65000,81.68000,81.68000,-0.21%,1683996 +2018-10-04,81.31000,81.45000,79.82000,80.47000,80.47000,-1.48%,1751864 +2018-10-05,80.65000,81.29000,80.49000,81.06000,81.06000,0.73%,1521742 +2018-10-08,81.00000,81.36000,79.63000,80.61000,80.61000,-0.56%,1409016 +2018-10-09,80.67000,81.50000,80.29000,80.76000,80.76000,0.19%,1229753 +2018-10-10,80.42000,80.45000,76.91000,77.01000,77.01000,-4.64%,2456400 +2018-10-11,77.34000,77.70000,75.74000,75.90000,75.90000,-1.44%,2732036 +2018-10-12,76.59000,77.39000,76.13000,77.14000,77.14000,1.63%,2117517 +2018-10-15,76.85000,77.67000,76.28000,76.75000,76.75000,-0.51%,1455858 +2018-10-16,77.55000,79.18000,77.42000,78.86000,78.86000,2.75%,1709473 +2018-10-17,78.94000,79.22000,78.22000,79.06000,79.06000,0.25%,1135122 +2018-10-18,79.00000,79.59000,78.11000,78.50000,78.50000,-0.71%,1586061 +2018-10-19,78.49000,79.83000,78.40000,78.53000,78.53000,0.04%,1924002 +2018-10-22,78.89000,80.00000,78.73000,79.40000,79.40000,1.11%,1876715 +2018-10-23,78.35000,79.99000,77.73000,79.36000,79.36000,-0.05%,2239712 +2018-10-24,79.20000,79.55000,77.01000,77.17000,77.17000,-2.76%,2446225 +2018-10-25,77.89000,79.29000,77.16000,78.89000,78.89000,2.23%,2159129 +2018-10-26,76.80000,78.68000,76.54000,77.90000,77.90000,-1.25%,2170438 +2018-10-29,78.77000,79.35000,76.22000,77.18000,77.18000,-0.92%,2923588 +2018-10-30,77.42000,78.00000,76.72000,77.94000,77.94000,0.98%,3257679 +2018-10-31,78.77000,79.73000,78.29000,79.30000,79.30000,1.74%,3374698 +2018-11-01,74.09000,77.72000,73.51000,74.91000,74.91000,-5.54%,5988568 +2018-11-02,75.47000,75.78000,73.96000,74.99000,74.99000,0.11%,3272180 +2018-11-05,75.40000,76.94000,75.34000,76.71000,76.71000,2.29%,2196710 +2018-11-06,76.75000,77.71000,76.75000,77.51000,77.51000,1.04%,2236952 +2018-11-07,78.20000,79.28000,77.97000,79.21000,79.21000,2.19%,2630666 +2018-11-08,78.99000,79.82000,78.66000,79.80000,79.80000,0.74%,1424151 +2018-11-09,79.27000,80.48000,79.13000,80.24000,80.24000,0.55%,2076548 +2018-11-12,79.98000,80.50000,78.47000,78.59000,78.59000,-2.06%,1970826 +2018-11-13,78.93000,79.22000,77.50000,77.66000,77.66000,-1.18%,1680487 +2018-11-14,78.28000,78.69000,77.34000,77.75000,77.75000,0.12%,2704726 +2018-11-15,77.56000,79.71000,77.14000,79.71000,79.71000,2.52%,1640940 +2018-11-16,79.02000,80.62000,78.67000,80.28000,80.28000,0.72%,1757284 +2018-11-19,80.42000,80.59000,78.21000,78.56000,78.56000,-2.14%,1683751 +2018-11-20,77.88000,78.10000,75.84000,76.08000,76.08000,-3.16%,2670008 +2018-11-21,76.63000,77.38000,75.98000,76.84000,76.84000,1.00%,1591035 +2018-11-23,76.16000,77.65000,76.16000,76.87000,76.87000,0.04%,810071 +2018-11-26,77.62000,77.80000,76.71000,77.41000,77.41000,0.70%,2080075 +2018-11-27,77.27000,77.48000,76.44000,77.17000,77.17000,-0.31%,1561374 +2018-11-28,77.30000,79.45000,77.22000,79.40000,79.40000,2.89%,1642672 +2018-11-29,79.05000,79.43000,78.40000,78.44000,78.44000,-1.21%,1716398 +2018-11-30,78.64000,79.32000,78.38000,79.13000,79.13000,0.88%,2597139 +2018-12-03,79.58000,80.04000,79.19000,79.67000,79.67000,0.68%,2151509 +2018-12-04,79.50000,80.07000,76.55000,76.91000,76.91000,-3.46%,2887871 +2018-12-06,75.55000,76.16000,74.04000,76.07000,76.07000,-1.09%,3567284 +2018-12-07,75.56000,76.57000,74.32000,74.74000,74.74000,-1.75%,2403117 +2018-12-10,74.88000,76.36000,74.19000,76.14000,76.14000,1.87%,2216721 +2018-12-11,77.98000,78.00000,76.52000,76.76000,76.76000,0.81%,1881659 +2018-12-12,77.85000,78.76000,77.39000,77.64000,77.64000,1.15%,1670110 +2018-12-13,77.70000,78.21000,76.96000,77.74000,77.74000,0.13%,1660167 +2018-12-14,77.07000,77.43000,76.24000,76.28000,76.28000,-1.88%,1840546 +2018-12-17,76.29000,76.53000,73.94000,74.43000,74.43000,-2.43%,2198181 +2018-12-18,75.18000,75.71000,72.34000,73.01000,73.01000,-1.91%,2832397 +2018-12-19,73.00000,75.15000,71.98000,72.84000,72.84000,-0.23%,3031048 +2018-12-20,72.65000,73.37000,71.56000,72.50000,72.50000,-0.47%,3315546 +2018-12-21,72.16000,73.73000,70.19000,70.92000,70.92000,-2.18%,5012466 +2018-12-24,70.75000,71.01000,68.92000,69.00000,69.00000,-2.71%,1591906 +2018-12-26,69.38000,71.98000,68.55000,71.91000,71.91000,4.22%,2146724 +2018-12-27,70.34000,73.08000,70.00000,73.07000,73.07000,1.61%,2110716 +2018-12-28,73.19000,73.96000,72.49000,72.96000,72.96000,-0.15%,1742656 +2018-12-31,73.38000,73.62000,72.62000,73.49000,73.49000,0.73%,1538309 +2019-01-02,72.21000,73.49000,71.82000,72.21000,72.21000,-1.74%,2278612 +2019-01-03,71.38000,71.99000,69.97000,70.11000,70.11000,-2.91%,2542331 +2019-01-04,71.07000,73.46000,70.89000,73.22000,73.22000,4.44%,1782686 +2019-01-07,73.15000,74.36000,72.62000,73.07000,73.07000,-0.20%,1837552 +2019-01-08,73.45000,74.29000,72.49000,73.55000,73.55000,0.66%,1930626 +2019-01-09,73.74000,73.83000,73.01000,73.32000,73.32000,-0.31%,1749348 +2019-01-10,73.18000,74.45000,72.99000,74.38000,74.38000,1.45%,1367362 +2019-01-11,73.95000,74.14000,73.52000,74.10000,74.10000,-0.38%,1360071 +2019-01-14,73.22000,74.28000,73.12000,73.88000,73.88000,-0.30%,1178420 +2019-01-15,74.00000,75.35000,73.88000,75.04000,75.04000,1.57%,1093865 +2019-01-16,70.55000,72.78000,68.45000,72.57000,72.57000,-3.29%,49523629 +2019-01-17,72.07000,75.57000,72.07000,74.50000,74.50000,2.66%,19092028 +2019-01-18,75.11000,77.91000,75.06000,77.82000,77.82000,4.46%,13492996 +2019-01-22,77.31000,78.31000,77.01000,78.19000,78.19000,0.48%,11480686 +2019-01-23,78.55000,80.67000,78.21000,80.59000,80.59000,3.07%,10606538 +2019-01-24,80.68000,82.88000,80.58000,82.79000,82.79000,2.73%,10378249 +2019-01-25,82.93000,85.12000,82.22000,85.07000,85.07000,2.75%,10138680 +2019-01-28,84.67000,85.65000,83.82000,85.21000,85.21000,0.16%,8740260 +2019-01-29,85.02000,85.06000,83.10000,83.63000,83.63000,-1.85%,5510657 +2019-01-30,84.20000,84.88000,83.80000,84.66000,84.66000,1.23%,6490534 +2019-01-31,84.79000,84.79000,82.65000,82.93000,82.93000,-2.04%,8094710 +2019-02-01,82.63000,83.66000,82.29000,82.92000,82.92000,-0.01%,6008581 +2019-02-04,82.88000,84.10000,82.43000,84.09000,84.09000,1.41%,4238472 +2019-02-05,83.80000,85.21000,83.55000,85.11000,85.11000,1.21%,5839894 +2019-02-06,84.82000,85.12000,83.90000,84.61000,84.61000,-0.59%,3858374 +2019-02-07,84.12000,84.34000,83.00000,84.01000,84.01000,-0.71%,5825278 +2019-02-08,83.89000,85.73000,82.90000,85.70000,85.70000,2.01%,5768097 +2019-02-11,86.26000,86.29000,84.28000,84.56000,84.56000,-1.33%,5971798 +2019-02-12,85.30000,85.30000,83.87000,84.38000,84.38000,-0.21%,4156301 +2019-02-13,84.57000,84.86000,83.93000,84.39000,84.39000,0.01%,5343506 +2019-02-14,84.28000,84.77000,83.81000,84.35000,84.35000,-0.05%,3541184 +2019-02-15,85.03000,86.12000,84.55000,85.78000,85.78000,1.70%,6187787 +2019-02-19,85.59000,85.88000,85.42000,85.62000,85.62000,-0.19%,3371284 +2019-02-20,85.47000,85.47000,84.46000,84.73000,84.73000,-1.04%,2884502 +2019-02-21,84.49000,85.43000,84.07600,84.75000,84.75000,0.02%,4173233 +2019-02-22,84.94000,85.45000,84.75000,85.03000,85.03000,0.33%,2206682 +2019-02-25,85.46000,85.50000,84.18000,84.24000,84.24000,-0.93%,3975507 +2019-02-26,84.32000,84.95000,84.09000,84.72000,84.72000,0.57%,3071481 +2019-02-27,84.27000,85.14000,84.20000,85.05000,85.05000,0.39%,2595166 +2019-02-28,84.89000,85.38000,84.66000,84.69000,84.69000,-0.42%,2595403 +2019-03-01,85.11000,86.67000,84.94000,86.39000,86.39000,2.01%,3614613 +2019-03-04,87.03000,87.22000,85.10000,85.55000,85.55000,-0.97%,3128260 +2019-03-05,85.63000,85.94000,85.25000,85.61000,85.61000,0.07%,1958811 +2019-03-06,85.70000,86.09000,84.95000,85.37000,85.37000,-0.28%,2133553 +2019-03-07,85.21000,85.65000,84.53000,85.01000,85.01000,-0.42%,3320945 +2019-03-08,84.25000,85.16000,84.02000,84.88000,84.88000,-0.15%,2230502 +2019-03-11,84.99000,86.26000,84.92000,86.03000,86.03000,1.35%,2948587 +2019-03-12,86.36000,86.42000,85.50000,86.08000,86.08000,0.06%,3561963 +2019-03-13,86.48000,87.00000,85.73000,86.08000,86.08000,,3577785 +2019-03-14,86.24000,86.32000,85.19000,85.50000,85.50000,-0.67%,4654195 +2019-03-15,85.57000,87.26000,85.57000,86.24000,86.24000,0.87%,5867611 +2019-03-18,86.81000,87.03000,84.58000,85.09000,85.09000,-1.33%,5706342 +2019-03-19,85.27000,85.49000,84.13000,84.60000,84.60000,-0.58%,5084170 +2019-03-20,84.45000,84.63000,83.31000,83.73000,83.73000,-1.03%,6126982 +2019-03-21,83.65000,86.11000,83.53000,86.07000,86.07000,2.79%,5076693 +2019-03-22,85.78000,86.29000,85.15000,85.58000,85.58000,-0.57%,4052424 +2019-03-25,85.37000,85.62000,84.86000,85.26000,85.26000,-0.37%,2078813 +2019-03-26,85.64000,86.94000,85.42000,86.93000,86.93000,1.96%,3296817 +2019-03-27,87.01000,88.03000,86.63000,87.65000,87.65000,0.83%,4381146 +2019-03-28,87.81000,88.09000,87.01000,87.78000,87.78000,0.15%,2413491 +2019-03-29,88.45000,88.65000,87.55000,88.28000,88.28000,0.57%,4295241 +2019-04-01,88.98000,89.48000,88.12000,89.31000,89.31000,1.17%,2821589 +2019-04-02,89.54000,90.18000,89.27000,89.78000,89.78000,0.53%,3517873 +2019-04-03,90.36000,91.19000,89.70000,90.64000,90.64000,0.96%,3156102 +2019-04-04,90.67000,90.84000,89.41000,90.08000,90.08000,-0.62%,2671633 +2019-04-05,90.39000,90.60000,89.62000,89.86000,89.86000,-0.24%,1924928 +2019-04-08,89.63000,89.63000,87.98000,88.33000,88.33000,-1.70%,7082332 +2019-04-09,87.85000,88.56000,87.68000,88.23000,88.23000,-0.11%,4726325 +2019-04-10,88.12000,88.38000,86.30000,86.75000,86.75000,-1.68%,6478389 +2019-04-11,87.09000,87.17000,85.32000,85.54000,85.54000,-1.39%,9136612 +2019-04-12,86.04000,86.82000,85.25000,86.30000,86.30000,0.89%,5758555 +2019-04-15,86.45000,87.06000,85.65000,86.55000,86.55000,0.29%,3938511 +2019-04-16,86.66000,86.70900,84.95000,85.01000,85.01000,-1.78%,5085388 +2019-04-17,85.26000,85.58000,84.96000,85.29000,85.29000,0.33%,2984279 +2019-04-18,85.92000,85.92000,85.01000,85.06000,85.06000,-0.27%,3588577 +2019-04-22,84.61000,85.79000,84.52000,85.73000,85.73000,0.79%,3857014 +2019-04-23,85.76000,87.35000,85.26000,87.08000,87.08000,1.57%,3410581 +2019-04-24,86.92000,87.08000,85.87000,86.53000,86.53000,-0.63%,2621589 +2019-04-25,86.54000,86.76000,85.67000,86.30000,86.30000,-0.27%,3051161 +2019-04-26,86.41000,86.74000,84.96000,85.37000,85.37000,-1.08%,2587555 +2019-04-29,85.37000,85.60000,84.32000,85.05000,85.05000,-0.37%,7410552 +2019-04-30,86.25000,89.21000,86.18000,87.24000,87.24000,2.57%,6439872 +2019-05-01,85.75000,87.81000,84.78000,85.93000,85.93000,-1.50%,7909977 +2019-05-02,85.69000,86.29000,84.63000,85.46000,85.46000,-0.55%,3011476 +2019-05-03,85.89000,86.97000,85.44000,86.74000,86.74000,1.50%,3254893 +2019-05-06,85.82000,88.03000,85.11000,87.80000,87.80000,1.22%,3896593 +2019-05-07,87.13000,87.36000,84.99000,85.54000,85.54000,-2.57%,4073536 +2019-05-08,85.30000,85.82000,84.91000,85.42000,85.42000,-0.14%,2378203 +2019-05-09,81.91000,84.93000,81.62000,84.69000,84.69000,-0.85%,11169340 +2019-05-10,84.45000,85.25000,83.13000,85.23000,85.23000,0.64%,2647135 +2019-05-13,83.60000,84.25000,83.05000,83.36000,83.36000,-2.19%,3510976 +2019-05-14,83.69000,85.36000,83.43000,84.46000,84.46000,1.32%,3314857 +2019-05-15,84.12000,86.00000,83.80000,85.87000,85.87000,1.67%,4041152 +2019-05-16,86.72000,87.84000,85.99000,87.78000,87.78000,2.22%,3647364 +2019-05-17,87.33000,87.59000,86.91000,87.30000,87.30000,-0.55%,2876618 +2019-05-20,86.55000,87.85000,86.34000,87.18000,87.18000,-0.14%,4298974 +2019-05-21,88.14000,89.00000,87.78000,88.41000,88.41000,1.41%,3323682 +2019-05-22,88.41000,89.66000,88.12000,89.60000,89.60000,1.35%,3459659 +2019-05-23,88.82000,88.97000,86.37000,87.20000,87.20000,-2.68%,3393232 +2019-05-24,87.72000,88.16000,86.50000,86.90000,86.90000,-0.34%,2573211 +2019-05-28,87.33000,87.88000,86.74000,86.97000,86.97000,0.08%,4511063 +2019-05-29,86.65000,86.91000,85.95000,86.81000,86.81000,-0.18%,2442913 +2019-05-30,86.96000,87.71000,86.61000,87.13000,87.13000,0.37%,2112003 +2019-05-31,86.30000,86.77000,85.19000,85.86000,85.86000,-1.46%,3794565 +2019-06-03,86.09000,86.46000,82.24000,82.68000,82.68000,-3.70%,5528792 +2019-06-04,84.23000,86.23000,83.53000,86.16000,86.16000,4.21%,4354999 +2019-06-05,87.45000,88.45000,87.04000,88.36000,88.36000,2.55%,2841811 +2019-06-06,88.27000,89.44000,88.01000,89.41000,89.41000,1.19%,4204119 +2019-06-07,90.00000,90.72000,89.60000,89.74000,89.74000,0.37%,3776751 +2019-06-10,90.10000,91.09000,89.43000,90.58000,90.58000,0.94%,2392287 +2019-06-11,91.27000,91.38000,88.14000,89.64000,89.64000,-1.04%,2774040 +2019-06-12,89.71000,90.10000,88.90000,89.77000,89.77000,0.15%,2789052 +2019-06-13,90.08000,90.49000,88.33000,88.66000,88.66000,-1.24%,2044042 +2019-06-14,88.70000,89.34000,88.35000,89.20000,89.20000,0.61%,1806939 +2019-06-17,89.17000,89.59000,88.18000,88.97000,88.97000,-0.26%,1936394 +2019-06-18,89.36000,90.09000,88.28000,89.10000,89.10000,0.15%,2680778 +2019-06-19,89.78000,90.10000,88.48000,90.00000,90.00000,1.01%,2726012 +2019-06-20,90.79000,91.79000,90.29000,91.69000,91.69000,1.88%,3103384 +2019-06-21,92.16000,92.29000,91.04000,91.48000,91.48000,-0.23%,4128175 +2019-06-24,91.86000,92.09000,90.63000,90.81000,90.81000,-0.73%,2318096 +2019-06-25,90.87000,91.02000,89.73000,90.28000,90.28000,-0.58%,2415584 +2019-06-26,91.22000,92.20000,90.14000,90.19000,90.19000,-0.10%,2593966 +2019-06-27,90.34000,91.28000,90.12000,90.83000,90.83000,0.71%,3188842 +2019-06-28,91.03000,91.38000,90.47000,91.16000,91.16000,0.36%,4179224 +2019-07-01,92.30000,92.69000,91.33000,92.51000,92.51000,1.48%,3014180 +2019-07-02,92.54000,93.61000,92.15000,93.59000,93.59000,1.17%,2902549 +2019-07-03,94.37000,94.44000,93.66000,94.23000,94.23000,0.68%,1460357 +2019-07-05,93.34000,94.48000,92.51000,94.46000,94.46000,0.24%,1593071 +2019-07-08,94.10000,94.60000,93.52000,93.58000,93.58000,-0.93%,2547960 +2019-07-09,92.82000,93.90000,92.28000,93.84000,93.84000,0.28%,3104420 +2019-07-10,94.36000,94.89000,93.30000,93.86000,93.86000,0.02%,2582165 +2019-07-11,93.80000,94.30000,93.17000,93.69000,93.69000,-0.18%,3118150 +2019-07-12,93.87000,94.64000,93.33000,94.51000,94.51000,0.88%,2322288 +2019-07-15,94.94000,95.42000,94.40000,94.75000,94.75000,0.25%,2398387 +2019-07-16,94.72000,95.22000,93.66000,93.91000,93.91000,-0.89%,2051092 +2019-07-17,94.11000,94.70000,93.60000,94.11000,94.11000,0.21%,2769279 +2019-07-18,94.17000,96.98000,94.00000,96.87000,96.87000,2.93%,10758154 +2019-07-19,96.72000,97.25000,94.90000,95.39000,95.39000,-1.53%,6020714 +2019-07-22,95.83000,96.16000,95.20000,95.30000,95.30000,-0.09%,3724459 +2019-07-23,95.77000,95.77000,94.33000,95.30000,95.30000,,3284239 +2019-07-24,95.07000,95.29000,92.86000,94.17000,94.17000,-1.19%,3579302 +2019-07-25,95.47000,97.18000,94.50000,96.36000,96.36000,2.33%,7095286 +2019-07-26,98.97000,104.31000,98.51000,102.30000,102.30000,6.16%,22063401 +2019-07-29,102.71000,105.02000,102.49000,104.64000,104.64000,2.29%,41146363 +2019-07-30,102.78000,104.22000,102.78000,103.91000,103.91000,-0.70%,11513735 +2019-07-31,104.84000,106.88000,103.97000,105.43000,105.43000,1.46%,8796245 +2019-08-01,107.06000,107.06000,104.18000,104.66000,104.66000,-0.73%,6432782 +2019-08-02,103.90000,104.83000,103.25000,104.32000,104.32000,-0.32%,4358246 +2019-08-05,102.73000,103.36000,99.55000,100.45000,100.45000,-3.71%,7151792 +2019-08-06,101.18000,103.30000,101.14000,103.02000,103.02000,2.56%,5443239 +2019-08-07,101.79000,105.50000,101.17000,104.97000,104.97000,1.89%,5600903 +2019-08-08,105.92000,106.20000,105.01000,105.43000,105.43000,0.44%,4644977 +2019-08-09,105.08000,105.55000,104.05000,105.30000,105.30000,-0.12%,4169267 +2019-08-12,104.93000,105.73000,103.50000,104.21000,104.21000,-1.04%,5054593 +2019-08-13,104.25000,105.82000,103.85000,105.78000,105.78000,1.51%,8490261 +2019-08-14,104.64000,105.25000,101.67000,102.40000,102.40000,-3.20%,3934979 +2019-08-15,102.52000,105.93000,101.99000,105.49000,105.49000,3.02%,5207060 +2019-08-16,106.42000,107.48000,105.53700,107.26000,107.26000,1.68%,5899417 +2019-08-19,108.10000,108.57000,106.67000,107.75000,107.75000,0.46%,5335744 +2019-08-20,107.54000,108.00000,106.85000,106.99000,106.99000,-0.71%,4713494 +2019-08-21,107.77000,108.00000,106.93000,107.56000,107.56000,0.53%,2552634 +2019-08-22,107.99000,108.54000,106.95000,108.16000,108.16000,0.56%,2818824 +2019-08-23,107.81000,108.19000,104.34000,104.68000,104.68000,-3.22%,4545562 +2019-08-26,105.51000,106.41000,105.04000,106.38000,106.38000,1.62%,3320125 +2019-08-27,107.19000,107.34000,106.09000,106.98000,106.98000,0.56%,3451960 +2019-08-28,106.38000,106.96000,105.76000,106.75000,106.75000,-0.21%,1475763 +2019-08-29,107.85000,108.28000,107.32000,107.64000,107.64000,0.83%,1991097 +2019-08-30,108.05000,108.32000,106.32000,106.94000,106.94000,-0.65%,4353341 +2019-09-03,107.09000,107.21000,105.62000,105.84000,105.84000,-1.03%,2529129 +2019-09-04,106.36000,106.66000,105.76000,106.29000,106.29000,0.43%,3608372 +2019-09-05,107.63000,108.82000,106.88000,108.70000,108.70000,2.27%,4913978 +2019-09-06,108.67000,109.92000,108.56000,108.62000,108.62000,-0.07%,4046914 +2019-09-09,108.81000,109.20000,105.92000,106.68000,106.68000,-1.79%,4541718 +2019-09-10,105.72000,106.19000,101.90000,103.69000,103.69000,-2.80%,4909204 +2019-09-11,103.30000,103.72000,101.34000,102.00000,102.00000,-1.63%,4683336 +2019-09-12,103.29000,104.81000,102.93000,103.89000,103.89000,1.85%,4468608 +2019-09-13,103.76000,103.96000,102.06000,102.60000,102.60000,-1.24%,2856049 +2019-09-16,101.78000,104.32000,101.50000,103.62000,103.62000,0.99%,2489720 +2019-09-17,104.55000,105.25000,104.06000,104.82000,104.82000,1.16%,2511528 +2019-09-18,105.00000,105.00000,102.67000,104.34000,104.34000,-0.46%,4571473 +2019-09-19,104.02000,105.84000,104.01000,104.91000,104.91000,0.55%,4908544 +2019-09-20,105.06000,106.09000,103.88000,104.08000,104.08000,-0.79%,6635595 +2019-09-23,103.38000,105.24000,103.38000,105.04000,105.04000,0.92%,4163754 +2019-09-24,105.34000,106.76000,103.54000,103.76000,103.76000,-1.22%,6844263 +2019-09-25,104.18000,104.58000,102.33000,103.94000,103.94000,0.17%,3434477 +2019-09-26,104.19000,105.33000,103.81000,105.07000,105.07000,1.09%,3641408 +2019-09-27,105.71000,105.79000,102.12000,102.61000,102.61000,-2.34%,3023759 +2019-09-30,102.70000,103.81000,102.67000,103.59000,103.59000,0.96%,2246288 +2019-10-01,103.93000,104.58000,102.72000,103.15000,103.15000,-0.42%,1984590 +2019-10-02,102.27000,102.34000,99.75000,100.96000,100.96000,-2.12%,3673064 +2019-10-03,101.03000,103.23000,100.18000,103.05000,103.05000,2.07%,2652853 +2019-10-04,103.66000,105.86000,103.64000,105.70000,105.70000,2.57%,3382531 +2019-10-07,105.00000,105.31000,104.02000,104.59000,104.59000,-1.05%,2535475 +2019-10-08,103.74000,104.50000,102.17000,103.11000,103.11000,-1.42%,2403913 +2019-10-09,103.52000,105.09000,103.22000,104.70000,104.70000,1.54%,1970741 +2019-10-10,104.04000,105.56000,103.64000,105.14000,105.14000,0.42%,2160870 +2019-10-11,106.09000,106.76000,105.43000,105.68000,105.68000,0.51%,1932335 +2019-10-14,105.81000,106.66000,105.60000,106.02000,106.02000,0.32%,3338086 +2019-10-15,106.85000,107.10000,105.92000,106.89000,106.89000,0.82%,2765303 +2019-10-16,106.02000,106.71000,105.02000,106.55000,106.55000,-0.32%,2352889 +2019-10-17,106.53000,107.11000,105.91000,106.19000,106.19000,-0.34%,2012420 +2019-10-18,107.16000,107.23000,104.59000,105.67000,105.67000,-0.49%,4492263 +2019-10-21,106.73000,106.83000,103.21000,104.44000,104.44000,-1.16%,2655695 +2019-10-22,104.25000,104.66000,100.03000,100.79000,100.79000,-3.49%,4321291 +2019-10-23,100.49000,101.56000,100.29000,101.10000,101.10000,0.31%,3533026 +2019-10-24,101.71000,103.58000,101.28000,103.45000,103.45000,2.32%,2632367 +2019-10-25,102.74000,103.43000,101.77000,102.51000,102.51000,-0.91%,2602232 +2019-10-28,103.03000,103.38000,102.01000,102.46000,102.46000,-0.05%,1610777 +2019-10-29,102.39000,106.86000,102.12000,105.35000,105.35000,2.82%,3881988 +2019-10-30,105.27000,106.53000,104.37000,106.30000,106.30000,0.90%,2204171 +2019-10-31,106.41000,107.44000,105.67000,106.14000,106.14000,-0.15%,3296816 +2019-11-01,106.80000,107.03000,105.71000,106.85000,106.85000,0.67%,2006294 +2019-11-04,107.57000,107.59000,105.13000,105.29000,105.29000,-1.46%,2218694 +2019-11-05,105.30000,105.82000,102.84000,104.00000,104.00000,-1.23%,3028087 +2019-11-06,103.90000,105.04000,103.44000,104.91000,104.91000,0.87%,2912433 +2019-11-07,108.00000,111.46000,106.61000,109.65000,109.65000,4.52%,8463659 +2019-11-08,109.01000,110.66000,108.80000,110.61000,110.61000,0.88%,4201080 +2019-11-11,110.47000,111.26000,108.68000,110.25000,110.25000,-0.33%,3503311 +2019-11-12,110.58000,111.32000,109.92000,110.65000,110.65000,0.36%,2449115 +2019-11-13,110.39000,111.75000,110.34000,111.33000,111.33000,0.61%,3429006 +2019-11-14,112.32000,114.29000,110.81000,114.10000,114.10000,2.49%,3655052 +2019-11-15,114.88000,115.00000,112.20000,113.91000,113.91000,-0.17%,3246613 +2019-11-18,114.32000,115.00000,113.72000,114.50000,114.50000,0.52%,2221778 +2019-11-19,114.90000,116.24000,114.23000,116.04000,116.04000,1.34%,2181166 +2019-11-20,115.61000,116.76000,114.82000,115.35000,115.35000,-0.59%,2354164 +2019-11-21,115.78000,116.20000,113.84000,114.08000,114.08000,-1.10%,2608053 +2019-11-22,114.04000,114.39000,112.63000,113.92000,113.92000,-0.14%,2486717 +2019-11-25,114.03000,115.10000,114.03000,114.74000,114.74000,0.72%,2463576 +2019-11-26,114.74000,116.95000,114.51000,116.22000,116.22000,1.29%,8239225 +2019-11-27,116.17000,116.35000,114.54000,116.32000,116.32000,0.09%,2030433 +2019-11-29,116.12000,117.04000,115.86000,116.24000,116.24000,-0.07%,1193270 +2019-12-02,116.14000,116.37000,112.97000,114.28000,114.28000,-1.69%,2682019 +2019-12-03,114.59000,114.97000,113.35000,114.42000,114.42000,0.12%,3047486 +2019-12-04,114.58000,115.25000,114.23000,114.79000,114.79000,0.32%,2114116 +2019-12-05,115.11000,115.54000,114.10000,114.79000,114.79000,,2037056 +2019-12-06,115.55000,115.89000,114.29000,114.49000,114.49000,-0.26%,2264903 +2019-12-09,114.39000,115.49000,114.15000,114.75000,114.75000,0.23%,3295402 +2019-12-10,114.10000,114.98000,113.52000,113.84000,113.84000,-0.79%,1743834 +2019-12-11,113.90000,114.73000,112.60000,114.61000,114.61000,0.68%,2808713 +2019-12-12,114.32000,115.46000,113.91000,115.18000,115.18000,0.50%,1934789 +2019-12-13,114.83000,116.89000,113.60000,116.75000,116.75000,1.36%,2346217 +2019-12-16,117.10000,118.00000,115.58000,116.51000,116.51000,-0.21%,2271932 +2019-12-17,116.95000,117.15000,115.66000,116.78000,116.78000,0.23%,2434725 +2019-12-18,116.62000,117.15000,115.76000,115.89000,115.89000,-0.76%,2120175 +2019-12-19,116.14000,116.70000,115.75000,116.50000,116.50000,0.53%,2574084 +2019-12-20,117.08000,117.20000,115.89000,116.67000,116.67000,0.15%,5097361 +2019-12-23,116.59000,117.01000,115.83000,116.33000,116.33000,-0.29%,1451354 +2019-12-24,116.04000,116.63000,115.63000,116.63000,116.63000,0.26%,532075 +2019-12-26,116.50000,116.78000,115.54000,116.03000,116.03000,-0.51%,1888895 +2019-12-27,116.31000,117.22000,115.29000,117.08000,117.08000,0.90%,1563685 +2019-12-30,116.61000,116.71000,115.13000,115.47000,115.47000,-1.38%,1656027 +2019-12-31,115.37000,115.76000,114.65000,115.63000,115.63000,0.14%,2370937 +2020-01-02,116.00000,116.34000,115.02000,115.52000,115.52000,-0.10%,4991801 +2020-01-03,115.03000,116.73000,114.50000,116.37000,116.37000,0.74%,2833977 +2020-01-06,115.18000,116.97000,114.86000,116.93000,116.93000,0.48%,2115245 +2020-01-07,115.95000,117.33000,115.19000,116.48000,116.48000,-0.38%,2397900 +2020-01-08,116.56000,117.69000,116.56000,116.80000,116.80000,0.27%,3323232 +2020-01-09,117.54000,118.01000,117.12000,117.80000,117.80000,0.86%,3434247 +2020-01-10,118.48000,118.70000,116.95000,117.13000,117.13000,-0.57%,2077231 +2020-01-13,117.00000,118.61000,116.86000,118.53000,118.53000,1.20%,3088002 +2020-01-14,118.31000,118.53000,117.28000,117.55000,117.55000,-0.83%,2662652 +2020-01-15,117.93000,119.31000,117.71000,118.51000,118.51000,0.82%,2015127 +2020-01-16,119.50000,120.27000,118.93000,120.21000,120.21000,1.43%,2011061 +2020-01-17,120.79000,120.86000,119.77000,120.68000,120.68000,0.39%,4086601 +2020-01-21,120.60000,121.61000,120.34000,120.61000,120.61000,-0.06%,2426626 +2020-01-22,121.30000,122.52000,121.28000,122.04000,122.04000,1.19%,2922868 +2020-01-23,122.05000,122.51000,121.04000,122.23000,122.23000,0.16%,2105293 +2020-01-24,122.58000,122.93000,120.53000,120.84000,120.84000,-1.14%,1736280 +2020-01-27,118.70000,120.37000,118.22000,119.30000,119.30000,-1.27%,1651276 +2020-01-28,119.30000,121.14000,119.06000,120.43000,120.43000,0.95%,3917549 +2020-01-29,120.85000,121.05000,119.69000,120.04000,120.04000,-0.32%,2088105 +2020-01-30,119.00000,121.34000,118.27000,121.23000,121.23000,0.99%,2094390 +2020-01-31,120.59000,120.82000,118.11000,118.61000,118.61000,-2.16%,3428521 +2020-02-03,119.96000,122.08000,119.51000,121.94000,121.94000,2.81%,2986339 +2020-02-04,123.62000,125.05000,123.00000,123.89000,123.89000,1.60%,4570660 +2020-02-05,122.64000,124.24000,119.67000,121.67000,121.67000,-1.79%,5650261 +2020-02-06,120.75000,122.00000,120.42000,121.67000,121.67000,,3494302 +2020-02-07,120.70000,122.13000,120.29000,121.86000,121.86000,0.16%,2373976 +2020-02-10,121.42000,123.55000,121.17000,123.21000,123.21000,1.11%,2742853 +2020-02-11,123.81000,124.61000,120.54000,120.71000,120.71000,-2.03%,3231163 +2020-02-12,120.48000,121.07000,119.01000,119.14000,119.14000,-1.30%,4050422 +2020-02-13,118.85000,122.34000,118.71000,121.06000,121.06000,1.61%,3207559 +2020-02-14,121.12000,122.36000,120.70000,122.32000,122.32000,1.04%,2796511 +2020-02-18,122.95000,123.72000,121.67000,122.25000,122.25000,-0.06%,2899520 +2020-02-19,122.65000,123.78000,122.40000,123.55000,123.55000,1.06%,3636711 +2020-02-20,123.30000,123.48000,120.25000,121.84000,121.84000,-1.38%,3285109 +2020-02-21,121.52000,121.79000,118.64000,119.49000,119.49000,-1.93%,3563689 +2020-02-24,116.58000,118.88000,116.04000,116.59000,116.59000,-2.43%,3706411 +2020-02-25,116.79000,117.28000,113.05000,113.25000,113.25000,-2.86%,4117847 +2020-02-26,113.80000,115.26000,112.07000,112.87000,112.87000,-0.34%,3918381 +2020-02-27,110.79000,112.74000,108.16000,108.54000,108.54000,-3.84%,6824483 +2020-02-28,105.12000,109.51000,104.58000,109.36000,109.36000,0.76%,7131794 +2020-03-02,108.64000,114.29000,107.18000,114.23000,114.23000,4.45%,5516409 +2020-03-03,113.00000,114.95000,108.39000,109.37000,109.37000,-4.25%,5171299 +2020-03-04,111.00000,112.91000,109.38000,112.18000,112.18000,2.57%,5787535 +2020-03-05,109.15000,111.53000,107.64000,109.25000,109.25000,-2.61%,4642429 +2020-03-06,103.98000,107.38000,103.07000,106.81000,106.81000,-2.23%,4426357 +2020-03-09,99.87000,103.00000,98.11000,100.03000,100.03000,-6.35%,5444709 +2020-03-10,102.75000,107.09000,99.10000,107.03000,107.03000,7.00%,8579658 +2020-03-11,103.80000,108.04000,101.88000,102.42000,102.42000,-4.31%,8779504 +2020-03-12,95.20000,101.11000,93.58000,94.92000,94.92000,-7.32%,13496017 +2020-03-13,100.16000,103.65000,95.36000,103.42000,103.42000,8.95%,8218255 +2020-03-16,93.69000,94.81000,84.76000,86.18000,86.18000,-16.67%,11294864 +2020-03-17,88.45000,91.17000,83.91000,90.89000,90.89000,5.47%,8093485 +2020-03-18,84.67000,86.92000,75.91000,80.95000,80.95000,-10.94%,9786114 +2020-03-19,80.50000,85.99000,73.50000,84.46000,84.46000,4.34%,9574578 +2020-03-20,87.11000,89.59000,81.14000,81.77000,81.77000,-3.18%,9676616 +2020-03-23,81.42000,81.73000,74.85000,77.00000,77.00000,-5.83%,9240463 +2020-03-24,81.62000,87.38000,80.74000,86.65000,86.65000,12.53%,6874945 +2020-03-25,86.60000,94.59000,85.09000,91.20000,91.20000,5.25%,5645406 +2020-03-26,92.23000,98.35000,90.50000,97.69000,97.69000,7.12%,5699233 +2020-03-27,94.54000,96.79000,92.02000,93.95000,93.95000,-3.83%,7067593 +2020-03-30,93.95000,98.74000,93.74000,98.33000,98.33000,4.66%,4787764 +2020-03-31,95.88000,97.99000,94.08000,94.99000,94.99000,-3.40%,8472168 +2020-04-01,91.00000,92.00000,87.44000,88.01000,88.01000,-7.35%,4128046 +2020-04-02,85.92000,89.41000,85.00000,88.75000,88.75000,0.84%,3913708 +2020-04-03,88.27000,89.72000,84.37000,86.19000,86.19000,-2.88%,3739995 +2020-04-06,91.58000,96.53000,90.13000,95.86000,95.86000,11.22%,7687730 +2020-04-07,99.90000,100.43000,94.47000,94.62000,94.62000,-1.29%,3622642 +2020-04-08,95.68000,98.83000,94.53000,98.37000,98.37000,3.96%,3847315 +2020-04-09,100.10000,101.82000,97.91000,99.22000,99.22000,0.86%,3830595 +2020-04-13,97.99000,98.40000,94.61000,96.97000,96.97000,-2.27%,3721405 +2020-04-14,98.80000,98.80000,95.36000,96.85000,96.85000,-0.12%,6405232 +2020-04-15,94.76000,95.39000,92.83000,93.66000,93.66000,-3.29%,6378219 +2020-04-16,95.11000,96.05000,93.02000,95.73000,95.73000,2.21%,4143537 +2020-04-17,98.89000,100.77000,98.00000,100.63000,100.63000,5.12%,4171887 +2020-04-20,98.83000,99.78000,96.83000,97.24000,97.24000,-3.37%,3060757 +2020-04-21,94.87000,95.60000,91.40000,91.76000,91.76000,-5.64%,3795350 +2020-04-22,94.29000,96.46000,93.33000,95.40000,95.40000,3.97%,3742823 +2020-04-23,94.95000,96.65000,93.79000,94.61000,94.61000,-0.83%,2496276 +2020-04-24,95.29000,96.69000,93.62000,96.29000,96.29000,1.78%,3279272 +2020-04-27,97.49000,99.38000,96.48000,99.18000,99.18000,3.00%,3202505 +2020-04-28,100.84000,101.20000,99.01000,99.78000,99.78000,0.60%,4735377 +2020-04-29,102.00000,105.58000,101.68000,104.73000,104.73000,4.96%,4935430 +2020-04-30,103.93000,104.26000,102.09000,103.06000,103.06000,-1.59%,3281969 +2020-05-01,101.19000,102.15000,99.67000,100.25000,100.25000,-2.73%,2984699 +2020-05-04,99.43000,101.70000,99.00000,101.54000,101.54000,1.29%,3496345 +2020-05-05,102.13000,105.12000,102.06000,103.83000,103.83000,2.26%,3330720 +2020-05-06,105.00000,107.06000,104.42000,105.49000,105.49000,1.60%,3864613 +2020-05-07,105.49000,108.37000,105.05000,107.32000,107.32000,1.73%,4236674 +2020-05-08,106.69000,108.83000,103.42000,104.78000,104.78000,-2.37%,8497173 +2020-05-11,104.12000,104.34000,101.50000,101.73000,101.73000,-2.91%,6577386 +2020-05-12,101.96000,102.54000,100.07000,100.27000,100.27000,-1.44%,7032199 +2020-05-13,99.48000,101.19000,97.50000,98.86000,98.86000,-1.41%,6212292 +2020-05-14,99.69000,99.87000,96.94000,99.32000,99.32000,0.47%,5779968 +2020-05-15,99.29000,100.64000,98.19000,100.02000,100.02000,0.70%,3755583 +2020-05-18,102.15000,106.51000,101.80000,105.05000,105.05000,5.03%,5026751 +2020-05-19,104.59000,106.16000,101.89000,102.48000,102.48000,-2.45%,6305648 +2020-05-20,104.04000,106.04000,103.44000,105.80000,105.80000,3.24%,4425061 +2020-05-21,105.49000,105.55000,103.07000,103.58000,103.58000,-2.10%,2938328 +2020-05-22,103.56000,104.49000,102.93000,103.93000,103.93000,0.34%,3035465 +2020-05-26,106.61000,106.88000,104.33000,105.24000,105.24000,1.26%,4137438 +2020-05-27,105.76000,106.32000,102.94000,105.35000,105.35000,0.10%,3381620 +2020-05-28,105.80000,107.69000,104.97000,106.19000,106.19000,0.80%,3773250 +2020-05-29,106.56000,107.07000,104.71000,106.77000,106.77000,0.55%,5377221 +2020-06-01,106.33000,109.09000,106.33000,108.87000,108.87000,1.97%,3407558 +2020-06-02,108.94000,109.50000,106.79000,107.82000,107.82000,-0.96%,3752560 +2020-06-03,108.79000,109.25000,106.91000,108.84000,108.84000,0.95%,3924993 +2020-06-04,108.47000,108.84000,105.04000,105.75000,105.75000,-2.84%,4265167 +2020-06-05,107.48000,109.84000,106.22000,109.55000,109.55000,3.59%,6215859 +2020-06-08,109.14000,109.71000,106.32000,106.88000,106.88000,-2.44%,5069046 +2020-06-09,106.98000,108.76000,106.75000,107.39000,107.39000,0.48%,4525055 +2020-06-10,107.55000,108.41000,105.13000,106.67000,106.67000,-0.67%,4297705 +2020-06-11,105.25000,105.40000,98.83000,99.85000,99.85000,-6.39%,6983320 +2020-06-12,102.40000,102.62000,98.45000,100.34000,100.34000,0.49%,4836899 +2020-06-15,99.15000,100.93000,97.60000,99.94000,99.94000,-0.40%,4434703 +2020-06-16,102.74000,104.25000,101.42000,103.32000,103.32000,3.38%,3928392 +2020-06-17,103.64000,104.31000,102.17000,103.15000,103.15000,-0.16%,3144183 +2020-06-18,103.45000,104.36000,102.38000,104.03000,104.03000,0.85%,3445222 +2020-06-19,105.34000,105.34000,99.21000,100.05000,100.05000,-3.83%,7937645 +2020-06-22,99.79000,102.50000,99.49000,101.29000,101.29000,1.24%,4970537 +2020-06-23,102.33000,103.20000,101.10000,101.96000,101.96000,0.66%,3608211 +2020-06-24,101.02000,101.60000,96.35000,96.61000,96.61000,-5.25%,5705194 +2020-06-25,96.63000,97.74000,96.05000,97.43000,97.43000,0.85%,3708596 +2020-06-26,97.24000,97.90000,94.50000,94.92000,94.92000,-2.58%,20213745 +2020-06-29,95.16000,97.04000,93.75000,97.01000,97.01000,2.20%,5012564 +2020-06-30,96.28000,98.02000,96.01000,97.62000,97.62000,0.63%,4393410 +2020-07-01,97.88000,98.98000,96.96000,98.50000,98.50000,0.90%,4013941 +2020-07-02,100.00000,100.72000,98.06000,98.25000,98.25000,-0.25%,2663676 +2020-07-06,99.43000,99.87000,97.84000,98.11000,98.11000,-0.14%,2960418 +2020-07-07,97.96000,99.85000,96.46000,96.81000,96.81000,-1.33%,4228784 +2020-07-08,96.99000,97.69000,95.89000,97.10000,97.10000,0.30%,3536059 +2020-07-09,97.10000,97.63000,93.90000,94.82000,94.82000,-2.35%,4720312 +2020-07-10,94.81000,96.21000,94.36000,95.98000,95.98000,1.22%,4769806 +2020-07-13,96.76000,97.18000,94.19000,94.36000,94.36000,-1.69%,4305713 +2020-07-14,93.85000,97.69000,93.62000,97.54000,97.54000,3.37%,5135234 +2020-07-15,98.96000,102.02000,98.60000,100.74000,100.74000,3.28%,5643750 +2020-07-16,100.25000,100.69000,98.82000,99.38000,99.38000,-1.35%,3571046 +2020-07-17,100.91000,102.99000,99.42000,102.60000,102.60000,3.24%,5067441 +2020-07-20,102.55000,103.63000,101.79000,102.07000,102.07000,-0.52%,4003760 +2020-07-21,102.69000,102.98000,101.35000,101.61000,101.61000,-0.45%,3172534 +2020-07-22,101.61000,102.66000,101.46000,102.44000,102.44000,0.82%,2517810 +2020-07-23,102.73000,104.29000,101.51000,102.19000,102.19000,-0.24%,4905204 +2020-07-24,101.79000,102.17000,99.87000,100.63000,100.63000,-1.53%,2095136 +2020-07-27,100.17000,101.53000,99.50000,101.15000,101.15000,0.52%,2737471 +2020-07-28,100.86000,101.31000,99.18000,99.90000,99.90000,-1.24%,3800021 +2020-07-29,100.30000,101.71000,99.69000,101.36500,101.36500,1.47%,2144494 +2020-07-30,99.70000,100.68000,98.84000,100.45000,100.45000,-0.90%,3604703 +2020-07-31,100.47000,100.47000,98.86000,99.79000,99.79000,-0.66%,3472224 +2020-08-03,100.52000,101.35000,99.27500,100.54000,100.54000,0.75%,5105411 +2020-08-04,100.20000,101.83000,99.32500,99.65000,99.65000,-0.89%,5032058 +2020-08-05,100.72000,100.97000,97.62000,98.00000,98.00000,-1.66%,5284272 +2020-08-06,100.90500,103.69000,99.39000,102.38000,102.38000,4.47%,9840791 +2020-08-07,101.51000,103.99000,100.22000,103.91000,103.91000,1.49%,4631415 +2020-08-10,103.68000,103.93000,99.00000,99.34000,99.34000,-4.40%,7090479 +2020-08-11,98.90000,99.88500,96.99000,98.22000,98.22000,-1.13%,6512114 +2020-08-12,98.89000,100.18000,97.89000,97.97000,97.97000,-0.25%,4012259 +2020-08-13,98.22000,100.25000,97.99000,99.48000,99.48000,1.54%,2541557 +2020-08-14,98.94000,100.10000,98.51000,99.77000,99.77000,0.29%,2182239 +2020-08-17,100.29000,102.72000,99.97000,102.18000,102.18000,2.42%,3471898 +2020-08-18,102.16000,103.54500,101.55000,102.67000,102.67000,0.48%,4320967 +2020-08-19,103.43000,104.40000,100.20000,100.44000,100.44000,-2.17%,5470234 +2020-08-20,99.53000,99.72000,96.82000,97.00000,97.00000,-3.42%,6029014 +2020-08-21,96.56800,97.59000,95.05000,95.63000,95.63000,-1.41%,6789944 +2020-08-24,96.43000,97.46000,94.99000,96.22000,96.22000,0.62%,6829283 +2020-08-25,96.65000,98.45000,96.26000,98.24000,98.24000,2.10%,3663895 +2020-08-26,98.72000,99.20000,97.63000,97.94000,97.94000,-0.31%,2943234 +2020-08-27,99.72000,99.72000,97.65500,99.00000,99.00000,1.08%,4962860 +2020-08-28,99.26000,100.17000,98.26000,100.16000,100.16000,1.17%,3014387 +2020-08-31,100.02300,101.04000,98.83000,99.58000,99.58000,-0.58%,4930679 +2020-09-01,99.44000,99.99000,98.64000,99.37000,99.37000,-0.21%,4219231 +2020-09-02,100.00000,103.63000,99.41000,103.13000,103.13000,3.78%,4505834 +2020-09-03,103.17000,103.37000,99.37000,100.66000,100.66000,-2.40%,7170763 +2020-09-04,101.05000,101.79000,98.03000,99.03000,99.03000,-1.62%,5882802 +2020-09-08,97.58000,97.95500,94.74300,94.98000,94.98000,-4.09%,7057312 +2020-09-09,96.83000,96.83000,94.64000,96.42500,96.42500,1.52%,4582655 +2020-09-10,96.82000,98.77000,94.48000,95.00000,95.00000,-1.48%,4107206 +2020-09-11,95.41200,96.07000,92.15000,93.06000,93.06000,-2.04%,6057920 +2020-09-14,94.75000,97.69000,94.19000,97.17000,97.17000,4.42%,5031426 +2020-09-15,98.24000,101.41000,98.00000,100.59000,100.59000,3.52%,5667044 +2020-09-16,101.06000,103.35000,100.84000,102.26000,102.26000,1.66%,7866698 +2020-09-17,100.14000,103.86000,99.73000,103.80000,103.80000,1.51%,6920870 +2020-09-18,104.16000,104.70000,101.90000,103.50000,103.50000,-0.29%,15881903 +2020-09-21,101.24000,102.00000,98.16000,99.61000,99.61000,-3.76%,6952149 +2020-09-22,100.07000,101.20000,98.46000,101.09000,101.09000,1.49%,3664017 +2020-09-23,100.56000,101.37000,98.50000,99.35000,99.35000,-1.72%,4648583 +2020-09-24,98.17000,99.67000,96.77000,98.28000,98.28000,-1.08%,4944751 +2020-09-25,98.00000,102.49500,97.53500,102.13000,102.13000,3.92%,4459408 +2020-09-28,104.00000,104.67000,103.19000,104.07000,104.07000,1.90%,3650038 +2020-09-29,103.58000,104.74000,103.41000,103.59000,103.59000,-0.46%,3675108 +2020-09-30,103.96000,104.25000,102.07000,103.05000,103.05000,-0.52%,5067327 +2020-10-01,104.29000,105.80000,103.38000,104.25000,104.25000,1.16%,2943581 +2020-10-02,101.90000,102.95000,100.90000,101.65000,101.65000,-2.49%,3257248 +2020-10-05,102.80000,102.99000,100.06000,100.82000,100.82000,-0.82%,4268129 +2020-10-06,102.66000,104.74000,101.86100,102.36000,102.36000,1.53%,4581510 +2020-10-07,102.96000,103.63300,101.78000,102.42000,102.42000,0.06%,3744209 +2020-10-08,103.33000,104.20000,102.64000,103.39000,103.39000,0.95%,2680590 +2020-10-09,103.88000,105.27000,103.15000,105.11000,105.11000,1.66%,2484742 +2020-10-12,105.59000,107.20000,104.56000,106.68000,106.68000,1.49%,4772471 +2020-10-13,106.75000,107.08000,104.71000,104.76000,104.76000,-1.80%,4155032 +2020-10-14,104.76000,105.33000,101.80000,102.71000,102.71000,-1.96%,4643417 +2020-10-15,101.23000,102.06000,100.31800,101.81000,101.81000,-0.88%,3689034 +2020-10-16,102.31000,103.53000,101.00000,101.22000,101.22000,-0.58%,2886180 +2020-10-19,101.36000,101.52000,98.46000,98.74000,98.74000,-2.45%,3800246 +2020-10-20,99.11000,100.23000,98.35500,99.53000,99.53000,0.80%,2889557 +2020-10-21,98.89000,100.60000,98.64000,99.36000,99.36000,-0.17%,3908112 +2020-10-22,99.50000,101.06000,98.40000,100.88000,100.88000,1.53%,3174409 +2020-10-23,101.41000,101.90000,100.19000,101.18000,101.18000,0.30%,2232909 +2020-10-26,99.89000,100.05000,96.72000,98.38000,98.38000,-2.77%,4897687 +2020-10-27,98.51000,99.52500,96.25000,96.61000,96.61000,-1.80%,6889278 +2020-10-28,97.00000,98.25000,93.21000,93.52000,93.52000,-3.20%,9223547 +2020-10-29,93.62000,96.72500,92.81000,95.77000,95.77000,2.41%,5087359 +2020-10-30,94.75000,95.56000,93.35000,95.47000,95.47000,-0.31%,6677244 +2020-11-02,96.92000,97.88000,95.95000,97.29000,97.29000,1.91%,3533094 +2020-11-03,98.03000,99.88500,97.62000,98.95000,98.95000,1.71%,3593387 +2020-11-04,101.47000,102.50000,100.76000,101.19000,101.19000,2.26%,5508827 +2020-11-05,102.20000,103.58000,101.78000,102.16000,102.16000,0.96%,3679133 +2020-11-06,102.21000,103.40000,101.74000,103.07000,103.07000,0.89%,2825925 +2020-11-09,109.75000,117.53000,109.04000,109.10000,109.10000,5.85%,8323921 +2020-11-10,108.10000,108.53000,106.36000,106.80000,106.80000,-2.11%,5180204 +2020-11-11,108.01000,108.39000,105.42000,107.36000,107.36000,0.52%,3031928 +2020-11-12,106.55000,107.19000,105.22000,105.70000,105.70000,-1.55%,2761102 +2020-11-13,106.80000,109.25000,106.27000,108.85000,108.85000,2.98%,2620213 +2020-11-16,110.77000,111.44000,108.61000,109.71000,109.71000,0.79%,3215083 +2020-11-17,108.79000,110.42000,108.17000,109.95000,109.95000,0.22%,2524705 +2020-11-18,109.75000,110.36000,107.91000,107.97000,107.97000,-1.80%,2862099 +2020-11-19,111.37000,113.20000,109.26000,113.02000,113.02000,4.68%,6914603 +2020-11-20,112.69000,114.14000,112.34000,113.07000,113.07000,0.04%,4370637 +2020-11-23,114.13000,114.20000,111.56000,112.10000,112.10000,-0.86%,2896585 +2020-11-24,113.83000,115.00000,113.12000,114.88000,114.88000,2.48%,4250064 +2020-11-25,114.81200,115.31000,112.30000,114.98000,114.98000,0.09%,3663347 +2020-11-27,115.08000,115.81000,114.67500,115.53000,115.53000,0.48%,1706961 +2020-11-30,114.63000,115.33000,112.89000,115.18000,115.18000,-0.30%,3735078 +2020-12-01,116.47000,117.35000,115.55000,115.79000,115.79000,0.53%,3635562 +2020-12-02,115.44000,116.49000,114.33000,115.52000,115.52000,-0.23%,2479203 +2020-12-03,115.13000,117.32500,114.95000,116.05000,116.05000,0.46%,3347919 +2020-12-04,116.52000,117.70000,115.29000,117.13000,117.13000,0.93%,3444824 +2020-12-07,117.93500,118.19000,116.64000,116.93000,116.93000,-0.17%,3686012 +2020-12-08,120.00000,121.83000,117.49000,117.99000,117.99000,0.91%,4837697 +2020-12-09,116.00000,116.43000,113.97000,114.58000,114.58000,-2.89%,6430267 +2020-12-10,112.34000,115.60000,112.25000,114.83000,114.83000,0.22%,10790225 +2020-12-11,114.25000,115.39000,113.57000,114.82000,114.82000,-0.01%,3786286 +2020-12-14,115.54000,115.80000,113.53000,113.63000,113.63000,-1.04%,3691779 +2020-12-15,114.48000,114.84000,113.25000,114.68000,114.68000,0.92%,3164527 +2020-12-16,114.65000,115.45000,113.70000,114.17000,114.17000,-0.44%,3659787 +2020-12-17,114.73000,115.03500,113.65500,114.70000,114.70000,0.46%,3944348 +2020-12-18,115.39000,115.49000,113.13000,114.81000,114.81000,0.10%,6349077 +2020-12-21,112.47000,113.14000,110.35000,112.49000,112.49000,-2.02%,4212376 +2020-12-22,110.82000,111.67000,110.19000,110.52000,110.52000,-1.75%,3802681 +2020-12-23,111.04000,111.20000,109.61000,110.64000,110.64000,0.11%,2906255 +2020-12-24,111.08000,112.74000,110.89000,112.63000,112.63000,1.80%,1683125 +2020-12-28,113.34000,113.44000,111.78000,112.67000,112.67000,0.04%,2510742 +2020-12-29,113.48000,113.95000,111.69000,111.87000,111.87000,-0.71%,4950317 +2020-12-30,112.71000,113.60000,112.49000,112.88000,112.88000,0.90%,2421868 +2020-12-31,112.56000,113.96000,112.32000,113.86000,113.86000,0.87%,2052236 +2021-01-04,113.75000,114.00000,109.57000,111.92000,111.92000,-1.70%,4326396 +2021-01-05,113.31000,114.11000,112.04000,112.36000,112.36000,0.39%,4036093 +2021-01-06,111.90000,115.99000,111.53000,114.18000,114.18000,1.62%,3166462 +2021-01-07,114.98000,115.59900,114.00000,114.43000,114.43000,0.22%,4053555 +2021-01-08,114.48000,117.27000,114.48000,116.79000,116.79000,2.06%,3859860 +2021-01-11,116.25000,117.10000,114.30000,115.05000,115.05000,-1.49%,2729322 +2021-01-12,114.04000,115.44000,109.52000,111.20000,111.20000,-3.35%,6031545 +2021-01-13,112.02500,112.33000,109.18000,110.24000,110.24000,-0.86%,6099120 +2021-01-14,110.83000,111.01000,107.87000,107.98000,107.98000,-2.05%,6471870 +2021-01-15,106.55500,109.01000,106.17000,108.20000,108.20000,0.20%,7128866 +2021-01-19,109.37500,109.44000,107.26000,107.67000,107.67000,-0.49%,3855396 +2021-01-20,107.68000,109.97000,107.60000,109.14000,109.14000,1.37%,5003516 +2021-01-21,109.36000,109.91500,108.46000,108.95000,108.95000,-0.17%,3715831 +2021-01-22,107.75500,108.65000,106.85000,107.28000,107.28000,-1.53%,3858083 +2021-01-25,106.75000,106.76000,103.78000,106.71000,106.71000,-0.53%,7769126 +2021-01-26,107.05000,107.99000,105.94000,106.21000,106.21000,-0.47%,5365214 +2021-01-27,104.06000,104.79000,100.36000,103.22000,103.22000,-2.82%,9201213 +2021-01-28,104.36000,106.29000,103.92000,105.25000,105.25000,1.97%,6837476 +2021-01-29,104.82000,104.95000,102.31000,102.69000,102.69000,-2.43%,5523525 +2021-02-01,103.86200,107.55000,103.09000,106.50000,106.50000,3.71%,5445938 +2021-02-02,107.93000,111.10000,107.24000,110.02000,110.02000,3.31%,4593480 +2021-02-03,110.12000,111.11000,109.55000,110.20000,110.20000,0.16%,4551469 +2021-02-04,111.72000,113.08000,110.20000,112.24000,112.24000,1.85%,3515299 +2021-02-05,112.75000,113.74000,111.98000,112.22000,112.22000,-0.02%,2656229 +2021-02-08,113.42000,114.37000,112.56300,113.40000,113.40000,1.05%,3876415 +2021-02-09,112.65000,114.06000,111.22000,113.45000,113.45000,0.04%,3759169 +2021-02-10,113.95000,114.35000,108.59000,109.42000,109.42000,-3.55%,7260111 +2021-02-11,110.69000,110.69000,107.66000,108.48000,108.48000,-0.86%,6702251 +2021-02-12,108.79000,110.71000,108.19000,109.99000,109.99000,1.39%,3605870 +2021-02-16,110.99000,110.99000,108.60000,110.20000,110.20000,0.19%,3768711 +2021-02-17,109.77000,111.88000,109.58000,111.07000,111.07000,0.79%,3770192 +2021-02-18,111.60000,113.56000,111.26000,113.05000,113.05000,1.78%,6335855 +2021-02-19,113.46000,113.84500,110.25000,111.36000,111.36000,-1.49%,5864825 +2021-02-22,110.94500,114.50000,109.87000,113.36000,113.36000,1.80%,4757569 +2021-02-23,113.22000,116.20000,112.23000,115.60000,115.60000,1.98%,5073599 +2021-02-24,114.50000,120.50000,114.43000,119.07000,119.07000,3.00%,6884280 +2021-02-25,118.09000,119.16000,116.17000,116.29000,116.29000,-2.33%,6137014 +2021-02-26,117.11000,117.68000,114.28000,115.37000,115.37000,-0.79%,4161538 +2021-03-01,117.00000,117.67000,116.11000,116.68000,116.68000,1.14%,3493671 +2021-03-02,116.05000,116.87000,115.09000,115.68000,115.68000,-0.86%,3232445 +2021-03-03,115.20000,116.34000,114.55000,115.80000,115.80000,0.10%,3602190 +2021-03-04,116.24000,118.09000,113.93000,115.55000,115.55000,-0.22%,5181374 +2021-03-05,116.98000,120.45000,115.52000,119.69000,119.69000,3.58%,6138540 +2021-03-08,120.20000,123.36000,119.75000,121.50000,121.50000,1.51%,5790916 +2021-03-09,122.40000,124.21800,122.20000,122.50000,122.50000,0.82%,5017925 +2021-03-10,123.12000,124.35000,121.84000,123.86000,123.86000,1.11%,3938206 +2021-03-11,122.67000,126.25000,122.67000,124.11000,124.11000,0.20%,4352168 +2021-03-12,123.97000,125.01000,123.12000,124.13000,124.13000,0.02%,3340592 +2021-03-15,124.20000,124.89000,123.44000,124.00000,124.00000,-0.10%,2758169 +2021-03-16,124.32000,124.94000,123.63000,124.12000,124.12000,0.10%,2523628 +2021-03-17,124.31000,124.31000,122.90000,123.53000,123.53000,-0.48%,2631115 +2021-03-18,121.79000,123.71000,121.34000,122.41000,122.41000,-0.91%,3224214 +2021-03-19,122.70000,123.00000,121.03000,121.87000,121.87000,-0.44%,5051166 +2021-03-22,121.97000,122.58000,121.18000,121.71000,121.71000,-0.13%,2876390 +2021-03-23,121.89000,122.57000,120.79000,121.29000,121.29000,-0.35%,2907597 +2021-03-24,121.80000,124.03000,121.72000,123.25000,123.25000,1.62%,3552137 +2021-03-25,122.53000,123.39000,120.70000,122.95000,122.95000,-0.24%,3485148 +2021-03-26,123.16000,124.20500,122.26000,123.61000,123.61000,0.54%,4134997 +2021-03-29,122.44000,122.76000,119.05000,121.49000,121.49000,-1.72%,5340001 +2021-03-30,120.58000,121.45000,119.29500,120.76000,120.76000,-0.60%,3511967 +2021-03-31,120.30000,120.74000,118.54000,119.04000,119.04000,-1.42%,5063811 +2021-04-01,120.00000,122.69000,119.63000,122.17000,122.17000,2.63%,4114399 +2021-04-05,122.29000,123.79000,121.64000,122.87000,122.87000,0.57%,3575661 +2021-04-06,122.66000,123.87000,121.28000,123.69000,123.69000,0.67%,2989950 +2021-04-07,123.53000,124.04000,122.70000,123.12000,123.12000,-0.46%,3133703 +2021-04-08,123.54000,124.40000,123.19000,124.15000,124.15000,0.84%,2952274 +2021-04-09,123.50500,124.68000,123.15000,124.29000,124.29000,0.11%,3649176 +2021-04-12,124.29000,124.64200,123.66000,124.13000,124.13000,-0.13%,2670402 +2021-04-13,124.04000,124.70000,123.07000,124.50000,124.50000,0.30%,3370150 +2021-04-14,124.79000,125.05000,123.51000,123.85000,123.85000,-0.52%,2412497 +2021-04-15,124.66000,126.30000,124.39000,125.53000,125.53000,1.36%,3054552 +2021-04-16,125.35000,126.03000,124.88000,125.09000,125.09000,-0.35%,5110974 +2021-04-19,125.09000,125.66000,124.34000,125.13000,125.13000,0.03%,3175645 +2021-04-20,124.50000,125.48000,124.03000,124.56000,124.56000,-0.46%,3715639 +2021-04-21,125.87000,125.87000,124.14000,124.82000,124.82000,0.21%,3909786 +2021-04-22,124.42000,125.23000,123.79000,124.63000,124.63000,-0.15%,3504090 +2021-04-23,124.30000,126.52000,123.58000,126.02000,126.02000,1.12%,3887711 +2021-04-26,126.04000,127.34000,125.87000,126.55000,126.55000,0.42%,4584059 +2021-04-27,124.85000,125.46000,121.23000,121.66000,121.66000,-3.86%,9037164 +2021-04-28,122.14000,124.07000,121.94000,123.42000,123.42000,1.45%,5084619 +2021-04-29,123.63000,123.71500,121.10000,122.26000,122.26000,-0.94%,3581942 +2021-04-30,118.44000,120.40000,118.08000,120.12000,120.12000,-1.75%,14411875 +2021-05-03,121.29000,121.79000,119.73000,120.07000,120.07000,-0.04%,10724149 +2021-05-04,119.50000,119.85000,117.13000,118.04000,118.04000,-1.69%,7520913 +2021-05-05,118.61000,118.99000,116.44000,116.59000,116.59000,-1.23%,3896209 +2021-05-06,116.93000,118.17000,115.63000,118.13000,118.13000,1.32%,4155348 +2021-05-07,118.83000,119.07000,117.13000,117.65000,117.65000,-0.41%,3840065 +2021-05-10,118.22000,118.71000,116.09000,116.15000,116.15000,-1.27%,3146353 +2021-05-11,115.14000,115.73100,113.67000,114.83000,114.83000,-1.14%,6195673 +2021-05-12,113.98600,114.36000,112.74000,113.04000,113.04000,-1.56%,4974635 +2021-05-13,113.46000,114.03000,112.41000,113.51000,113.51000,0.42%,4464826 +2021-05-14,114.02000,115.57000,114.00000,114.41000,114.41000,0.79%,2734694 +2021-05-17,113.45000,114.20000,112.10000,112.82000,112.82000,-1.39%,6114063 +2021-05-18,113.40700,114.53000,112.54000,113.70000,113.70000,0.78%,5246280 +2021-05-19,112.04000,113.12000,111.41000,113.07000,113.07000,-0.55%,4623846 +2021-05-20,113.08500,115.50500,113.07000,114.62000,114.62000,1.37%,4976828 +2021-05-21,115.21000,115.56000,113.93000,114.22000,114.22000,-0.35%,2727849 +2021-05-24,115.56000,116.00000,114.36000,115.86000,115.86000,1.44%,3656734 +2021-05-25,115.94000,116.60000,115.58000,115.71000,115.71000,-0.13%,4594215 +2021-05-26,115.76000,116.19000,114.70000,115.35000,115.35000,-0.31%,4137658 +2021-05-27,115.64000,116.26000,115.18000,115.65000,115.65000,0.26%,7142750 +2021-05-28,116.60000,116.72000,114.97000,115.20000,115.20000,-0.39%,2778982 +2021-06-01,115.94900,116.44000,114.33000,114.43000,114.43000,-0.67%,4237852 +2021-06-02,114.87000,116.20500,114.61900,114.89000,114.89000,0.40%,3296045 +2021-06-03,114.15000,114.19000,112.76000,113.06000,113.06000,-1.59%,4141324 +2021-06-04,113.37000,113.95000,113.09000,113.40000,113.40000,0.30%,3412445 +2021-06-07,112.52000,113.35000,109.32000,109.66000,109.66000,-3.30%,6853078 +2021-06-08,110.47000,110.80000,109.66500,109.81000,109.81000,0.14%,4823085 +2021-06-09,110.72000,111.65000,110.00000,111.11000,111.11000,1.18%,4789582 +2021-06-10,111.00000,111.40000,109.05000,109.49000,109.49000,-1.46%,7492335 +2021-06-11,110.39300,110.50000,109.83000,110.20000,110.20000,0.65%,3552911 +2021-06-14,110.13000,110.20000,108.09000,109.11000,109.11000,-0.99%,4863564 +2021-06-15,109.38000,109.97500,108.43000,109.73000,109.73000,0.57%,3655070 +2021-06-16,109.85000,109.91000,107.47000,108.20000,108.20000,-1.39%,4554567 +2021-06-17,108.06000,110.26000,107.99000,109.05000,109.05000,0.79%,4220957 +2021-06-18,108.23000,108.60000,107.42000,107.56000,107.56000,-1.37%,4886462 +2021-06-21,108.20000,109.36000,107.68000,108.49000,108.49000,0.86%,3756531 +2021-06-22,108.49000,108.60100,107.40000,108.30000,108.30000,-0.18%,3567462 +2021-06-23,108.30000,108.51000,107.28000,107.37000,107.37000,-0.86%,3172771 +2021-06-24,108.06000,109.05000,107.86500,108.50000,108.50000,1.05%,3052329 +2021-06-25,108.44000,109.37000,108.18000,108.99000,108.99000,0.45%,5546522 +2021-06-28,109.25000,109.48000,107.35500,108.13000,108.13000,-0.79%,3592635 +2021-06-29,108.08000,108.91000,106.48000,106.59000,106.59000,-1.42%,4325595 +2021-06-30,106.60000,107.16000,106.36000,106.89000,106.89000,0.28%,4234221 +2021-07-01,107.26000,108.81000,107.11000,108.34000,108.34000,1.36%,3196813 +2021-07-02,108.72000,109.54000,108.47000,109.27000,109.27000,0.86%,3262078 +2021-07-06,109.18000,109.49000,108.07000,108.70000,108.70000,-0.52%,3827688 +2021-07-07,109.08000,109.68000,108.81000,109.14000,109.14000,0.40%,3254923 +2021-07-08,108.35000,108.45000,107.27000,107.74000,107.74000,-1.28%,3197168 +2021-07-09,108.57000,109.48000,108.39000,108.94000,108.94000,1.11%,2865574 +2021-07-12,108.24000,109.03000,107.79000,108.83000,108.83000,-0.10%,3119230 +2021-07-13,109.29000,110.59000,108.90000,110.09000,110.09000,1.16%,4127016 +2021-07-14,110.07000,110.50500,109.42000,109.74000,109.74000,-0.32%,3672625 +2021-07-15,109.63000,111.01000,109.50000,110.80000,110.80000,0.97%,3616539 +2021-07-16,111.38500,112.47000,111.16000,111.20000,111.20000,0.36%,3616440 +2021-07-19,110.18000,110.18000,106.05000,106.66000,106.66000,-4.08%,4818580 +2021-07-20,106.87000,109.73000,106.73000,108.84000,108.84000,2.04%,4586920 +2021-07-21,109.00000,110.18000,108.57000,110.04000,110.04000,1.10%,2747993 +2021-07-22,110.32000,110.48000,108.95500,110.05000,110.05000,0.01%,3066022 +2021-07-23,110.73000,112.16000,110.26000,111.79000,111.79000,1.58%,3542467 +2021-07-26,111.31000,111.93000,110.68000,111.35000,111.35000,-0.39%,3402139 +2021-07-27,113.00000,117.00000,112.50000,114.68000,114.68000,2.99%,8284987 +2021-07-28,115.14000,115.53000,112.88000,113.91000,113.91000,-0.67%,3925898 +2021-07-29,114.33000,115.62000,114.33000,114.46000,114.46000,0.48%,2879087 +2021-07-30,113.96000,115.38000,113.60000,115.11000,115.11000,0.57%,3441890 +2021-08-02,115.94000,116.04000,109.00100,109.75000,109.75000,-4.66%,7416549 +2021-08-03,110.00000,110.51500,105.89000,108.20000,108.20000,-1.41%,8642412 +2021-08-04,107.61000,109.35000,106.35000,108.74000,108.74000,0.50%,6085592 +2021-08-05,108.77000,110.80000,108.77000,109.64000,109.64000,0.83%,3642398 +2021-08-06,109.48000,111.71000,109.22000,110.89000,110.89000,1.14%,4889542 +2021-08-09,110.82000,110.97000,109.94000,110.32000,110.32000,-0.51%,2355413 +2021-08-10,110.87000,111.10500,110.30000,111.00000,111.00000,0.62%,2929827 +2021-08-11,111.60000,112.17000,110.62000,111.81000,111.81000,0.73%,2619294 +2021-08-12,111.55000,111.74600,110.60000,110.96000,110.96000,-0.76%,2180526 +2021-08-13,111.66000,112.29000,111.27000,111.62000,111.62000,0.59%,1981317 +2021-08-16,110.83300,112.43000,110.22000,112.34000,112.34000,0.65%,3150697 +2021-08-17,111.84000,113.47000,111.42000,112.93000,112.93000,0.53%,5038720 +2021-08-18,112.50000,115.31000,112.03500,114.26000,114.26000,1.18%,5550859 +2021-08-19,113.88000,119.86000,112.54000,116.25000,116.25000,1.74%,10284300 +2021-08-20,116.37400,117.90000,115.82000,116.09000,116.09000,-0.14%,5865359 +2021-08-23,116.80700,117.96900,116.06000,117.87000,117.87000,1.53%,2883206 +2021-08-24,118.08000,119.43000,117.87000,118.62000,118.62000,0.64%,3592451 +2021-08-25,118.60000,119.51000,118.04100,119.11000,119.11000,0.41%,2368350 +2021-08-26,118.66000,118.95000,117.37000,117.41000,117.41000,-1.43%,2418014 +2021-08-27,117.64000,118.33000,117.35000,117.94000,117.94000,0.45%,2457631 +2021-08-30,117.40000,118.07000,116.00000,116.96000,116.96000,-0.83%,3195990 +2021-08-31,117.59000,118.10000,116.69000,117.79000,117.79000,0.71%,3432009 +2021-09-01,117.99000,118.83000,117.58100,118.34000,118.34000,0.47%,3312183 +2021-09-02,118.93000,118.99000,115.51000,115.83000,115.83000,-2.12%,3309842 +2021-09-03,115.50000,116.28000,115.16000,115.66000,115.66000,-0.15%,2429430 +2021-09-07,115.50000,116.29000,114.87000,115.00000,115.00000,-0.57%,4334146 +2021-09-08,114.99000,117.42000,114.61000,117.00000,117.00000,1.74%,4753112 +2021-09-09,117.00000,117.21000,114.85000,115.01000,115.01000,-1.70%,3125125 +2021-09-10,115.67600,115.67600,110.58000,110.68000,110.68000,-3.76%,5279302 +2021-09-13,110.83000,112.17000,109.43000,110.07000,110.07000,-0.55%,4352320 +2021-09-14,110.08000,110.32000,106.48000,107.39000,107.39000,-2.43%,5279548 +2021-09-15,107.15000,109.22000,106.74000,108.36000,108.36000,0.90%,4744642 +2021-09-16,108.20000,109.11000,108.03000,108.55000,108.55000,0.18%,3683662 +2021-09-17,107.51500,108.79000,107.12000,108.62000,108.62000,0.06%,4690055 +2021-09-20,107.40000,107.55000,105.48000,107.33000,107.33000,-1.19%,4665586 +2021-09-21,107.70000,107.93000,105.99000,106.21000,106.21000,-1.04%,3448973 +2021-09-22,106.91000,109.45000,106.72000,108.69000,108.69000,2.33%,3602599 +2021-09-23,108.77000,110.71900,108.23000,110.24000,110.24000,1.43%,3003508 +2021-09-24,110.00000,110.92000,109.68000,109.74000,109.74000,-0.45%,1993318 +2021-09-27,108.74000,110.62000,108.74000,109.14000,109.14000,-0.55%,2729805 +2021-09-28,108.76000,109.88000,108.46000,109.33000,109.33000,0.17%,3653088 +2021-09-29,109.23000,111.68500,109.08000,110.67000,110.67000,1.23%,3696593 +2021-09-30,110.95100,111.52000,108.20000,108.50000,108.50000,-1.96%,3921882 +2021-10-01,109.03000,110.43000,108.01000,109.78000,109.78000,1.18%,2177545 +2021-10-04,109.62000,109.62000,106.77000,108.26000,108.26000,-1.38%,3251126 +2021-10-05,108.19000,109.22100,107.63000,108.02000,108.02000,-0.22%,2214538 +2021-10-06,106.98000,108.62000,106.06000,108.48000,108.48000,0.43%,2383831 +2021-10-07,109.06000,110.50000,108.84000,109.26000,109.26000,0.72%,1902344 +2021-10-08,109.47000,110.06000,107.72000,107.89000,107.89000,-1.25%,2404564 +2021-10-11,107.73000,107.84000,103.61000,103.77000,103.77000,-3.82%,3362809 +2021-10-12,104.01000,105.68000,103.38000,104.30000,104.30000,0.51%,2805994 +2021-10-13,104.43000,104.97000,102.68000,104.34000,104.34000,0.04%,2760358 +2021-10-14,105.50000,108.02000,105.18000,107.78000,107.78000,3.30%,2698639 +2021-10-15,108.55000,110.16000,108.31000,109.80000,109.80000,1.87%,3309977 +2021-10-18,108.44500,110.80000,107.78900,110.01000,110.01000,0.19%,2902897 +2021-10-19,110.39000,111.31000,109.32000,111.29000,111.29000,1.16%,2474501 +2021-10-20,109.75000,111.13000,109.61000,110.11000,110.11000,-1.06%,2643699 +2021-10-21,109.75000,110.21000,108.86000,110.16000,110.16000,0.05%,2144937 +2021-10-22,109.85000,110.63000,109.43500,110.18000,110.18000,0.02%,2209805 +2021-10-25,110.24000,111.66000,109.69000,111.11000,111.11000,0.84%,3694710 +2021-10-26,111.84000,111.84000,109.59000,109.84000,109.84000,-1.14%,3303591 +2021-10-27,107.00000,107.33000,95.48000,98.83000,98.83000,-10.02%,19436400 +2021-10-28,98.71000,99.09000,94.38500,98.53000,98.53000,-0.30%,13347867 +2021-10-29,98.35000,100.32000,98.17500,98.49000,98.49000,-0.04%,5108273 +2021-11-01,98.74000,102.29000,98.33000,101.99000,101.99000,3.55%,5493435 +2021-11-02,101.33000,101.59000,95.74000,99.38000,99.38000,-2.56%,10147239 +2021-11-03,99.62000,101.59000,99.25000,101.46000,101.46000,2.09%,5974837 +2021-11-04,102.22000,104.77000,100.34000,101.97000,101.97000,0.50%,6561793 +2021-11-05,102.37000,103.75000,99.81000,100.36000,100.36000,-1.58%,5417976 +2021-11-08,100.59000,100.83000,99.40000,100.02000,100.02000,-0.34%,4592419 +2021-11-09,99.82000,100.49000,98.68000,99.62000,99.62000,-0.40%,4366105 +2021-11-10,99.91000,101.27500,99.51000,100.25000,100.25000,0.63%,6117881 +2021-11-11,100.20000,100.82000,99.77000,99.92000,99.92000,-0.33%,3741805 +2021-11-12,100.19200,101.70000,100.15000,100.82000,100.82000,0.90%,3670889 +2021-11-15,100.76000,102.38100,100.75000,101.84000,101.84000,1.01%,3723842 +2021-11-16,102.00000,103.05000,101.76500,102.11000,102.11000,0.27%,4614895 +2021-11-17,101.41000,101.59000,98.21000,100.88000,100.88000,-1.20%,8019397 +2021-11-18,100.77000,101.46000,98.74000,101.25000,101.25000,0.37%,6308646 +2021-11-19,101.28000,101.67000,99.67500,100.06000,100.06000,-1.18%,6572826 +2021-11-22,99.90000,99.96700,95.43000,95.71000,95.71000,-4.35%,8246769 +2021-11-23,94.99000,96.53000,92.06000,96.11000,96.11000,0.42%,6471512 +2021-11-24,96.76000,99.60500,96.58000,99.31000,99.31000,3.33%,4072217 +2021-11-26,97.21000,99.47000,96.82000,98.25000,98.25000,-1.07%,3720878 +2021-11-29,99.02700,99.41000,95.76500,97.47000,97.47000,-0.79%,4637100 +2021-11-30,97.31000,98.00000,94.79500,96.52000,96.52000,-0.97%,7419664 +2021-12-01,97.91000,98.58000,95.50000,95.55000,95.55000,-1.00%,4568731 +2021-12-02,96.17000,100.38000,96.02000,99.86000,99.86000,4.51%,5064722 +2021-12-03,100.31000,101.47000,98.79000,100.50000,100.50000,0.64%,5774871 +2021-12-06,100.97000,104.13000,100.83000,103.13000,103.13000,2.62%,4516217 +2021-12-07,103.34000,105.26000,102.67000,103.13000,103.13000,,4240774 +2021-12-08,102.96000,104.49000,102.72300,103.95000,103.95000,0.80%,3673068 +2021-12-09,103.22000,104.80500,102.90000,103.53000,103.53000,-0.40%,3070459 +2021-12-10,101.95000,103.97500,101.93000,103.19000,103.19000,-0.33%,3673535 +2021-12-13,103.01000,104.93000,102.90000,104.29000,104.29000,1.07%,3920609 +2021-12-14,103.45000,105.64000,102.97100,104.23000,104.23000,-0.06%,3835037 +2021-12-15,103.18000,104.41000,102.32000,103.66000,103.66000,-0.55%,4264791 +2021-12-16,104.90300,106.20000,104.20000,104.82000,104.82000,1.12%,4568675 +2021-12-17,104.27100,105.17000,102.51000,103.65000,103.65000,-1.12%,6891876 +2021-12-20,101.76000,101.83000,99.66000,100.52000,100.52000,-3.02%,3880329 +2021-12-21,100.51000,105.30000,100.36700,105.26000,105.26000,4.72%,3691787 +2021-12-22,105.43000,106.42000,105.07000,106.19000,106.19000,0.88%,2666606 +2021-12-23,105.52000,106.22000,105.02000,105.54000,105.54000,-0.61%,2127439 +2021-12-27,105.29000,105.29000,102.75000,103.94000,103.94000,-1.52%,2984866 +2021-12-28,104.00000,105.42000,103.11000,104.70000,104.70000,0.73%,2240847 +2021-12-29,104.28000,104.62000,103.55000,104.27000,104.27000,-0.41%,1641350 +2021-12-30,104.39000,105.44000,104.04000,104.52000,104.52000,0.24%,1918766 +2021-12-31,104.23000,104.91000,103.48000,103.79000,103.79000,-0.70%,2350780 +2022-01-03,103.86000,107.85000,103.53000,107.62000,107.62000,3.69%,4911793 +2022-01-04,107.32000,110.24000,107.29000,109.00000,109.00000,1.28%,5520385 +2022-01-05,109.16000,110.60000,108.28000,108.36000,108.36000,-0.59%,3762390 +2022-01-06,108.16000,109.86500,107.64000,109.14000,109.14000,0.72%,2621504 +2022-01-07,108.68000,109.98000,107.83000,108.83000,108.83000,-0.28%,2687087 +2022-01-10,108.09000,108.77000,104.41000,107.75000,107.75000,-0.99%,3677259 +2022-01-11,107.60500,109.54000,106.38000,109.47000,109.47000,1.60%,2703085 +2022-01-12,107.98000,109.35000,107.05000,108.50000,108.50000,-0.89%,3396131 +2022-01-13,108.50000,110.99000,108.19000,108.94000,108.94000,0.41%,3259442 +2022-01-14,107.42400,109.50000,106.92000,109.11000,109.11000,0.16%,3431525 +2022-01-18,108.94000,109.20000,106.07000,106.40000,106.40000,-2.48%,4363521 +2022-01-19,106.26000,107.72000,105.93000,106.05000,106.05000,-0.33%,3577325 +2022-01-20,106.41000,109.64000,106.11000,106.30000,106.30000,0.24%,4059796 +2022-01-21,106.28000,107.51000,104.74000,104.86000,104.86000,-1.35%,4664458 +2022-01-24,103.00000,104.98000,100.25000,102.74000,102.74000,-2.02%,7867529 +2022-01-25,101.29000,102.42000,98.66500,101.04000,101.04000,-1.65%,5863968 +2022-01-26,101.53000,102.98000,98.93500,99.97000,99.97000,-1.06%,4864744 +2022-01-27,100.48000,102.12000,99.14400,100.28000,100.28000,0.31%,3847251 +2022-01-28,100.40000,105.00000,100.18000,104.89000,104.89000,4.60%,4380329 +2022-01-31,104.70000,105.99000,103.78000,105.70000,105.70000,0.77%,4190668 +2022-02-01,106.05000,108.85000,105.41000,108.66000,108.66000,2.80%,4129019 +2022-02-02,107.86000,108.58000,106.99500,108.36000,108.36000,-0.28%,2762683 +2022-02-03,107.95000,108.36000,106.15500,106.28000,106.28000,-1.92%,3609144 +2022-02-04,104.21000,105.29000,102.39000,104.88000,104.88000,-1.32%,4075822 +2022-02-07,106.67000,107.18000,104.55000,105.89000,105.89000,0.96%,3951617 +2022-02-08,99.67000,102.33000,98.74500,99.54000,99.54000,-6.00%,8846867 +2022-02-09,100.75000,102.91000,100.41000,102.18000,102.18000,2.65%,4646073 +2022-02-10,100.53000,101.22000,98.97000,99.18000,99.18000,-2.94%,4352753 +2022-02-11,99.39000,99.83500,96.97000,97.40000,97.40000,-1.79%,4663191 +2022-02-14,97.63000,98.20000,96.60000,97.89000,97.89000,0.50%,4162207 +2022-02-15,98.77000,98.87000,96.18500,97.07000,97.07000,-0.84%,5331605 +2022-02-16,96.67000,97.20000,94.66000,96.81000,96.81000,-0.27%,5121396 +2022-02-17,96.00000,96.66000,94.23000,94.33000,94.33000,-2.56%,3578515 +2022-02-18,93.79000,94.86000,92.86000,94.13000,94.13000,-0.21%,4655174 +2022-02-22,93.81000,94.70000,93.42000,93.52000,93.52000,-0.65%,3713086 +2022-02-23,93.70000,95.11000,92.49000,92.60000,92.60000,-0.98%,4745827 +2022-02-24,90.32000,95.71000,89.91000,95.56000,95.56000,3.20%,6486240 +2022-02-25,96.09000,99.08000,95.88000,98.05000,98.05000,2.61%,4892980 +2022-02-28,96.57000,98.02000,96.01000,97.67000,97.67000,-0.39%,5129051 +2022-03-01,97.33000,98.33000,96.63000,97.06000,97.06000,-0.62%,3898024 +2022-03-02,97.55000,99.27000,96.70000,98.74000,98.74000,1.73%,3963529 +2022-03-03,99.79000,100.22000,96.89000,98.63000,98.63000,-0.11%,3897908 +2022-03-04,97.50000,98.29000,95.53000,97.32000,97.32000,-1.33%,3570002 +2022-03-07,97.40000,97.46000,94.70000,94.92000,94.92000,-2.47%,4160084 +2022-03-08,94.66000,96.54000,93.53000,94.20000,94.20000,-0.76%,4252878 +2022-03-09,95.85000,97.04000,94.72000,96.27000,96.27000,2.20%,4452408 +2022-03-10,94.73000,95.65000,94.07000,95.05000,95.05000,-1.27%,2764771 +2022-03-11,96.18000,96.25000,94.00000,94.15000,94.15000,-0.95%,2720970 +2022-03-14,94.14000,96.25000,93.43000,93.99000,93.99000,-0.17%,2573003 +2022-03-15,94.96000,95.96000,94.39000,95.45000,95.45000,1.55%,3272265 +2022-03-16,96.14000,98.35000,95.76000,98.30000,98.30000,2.99%,3049614 +2022-03-17,97.70000,100.20000,97.70000,100.04000,100.04000,1.77%,3361704 +2022-03-18,99.56000,100.71400,98.59600,100.61000,100.61000,0.57%,4309921 +2022-03-21,99.85000,100.43000,98.74500,99.56000,99.56000,-1.04%,2433300 +2022-03-22,99.65000,101.27000,99.56000,100.50000,100.50000,0.94%,2898080 +2022-03-23,100.26000,100.31000,98.60000,98.78000,98.78000,-1.71%,2356940 +2022-03-24,99.11000,99.40000,98.33000,98.70000,98.70000,-0.08%,2684078 +2022-03-25,99.54000,100.56000,98.70000,100.51000,100.51000,1.83%,1865735 +2022-03-28,100.04000,100.98000,99.42000,100.74000,100.74000,0.23%,2457600 +2022-03-29,102.22000,103.48000,101.97000,103.00000,103.00000,2.24%,5136430 +2022-03-30,102.47000,103.02000,101.55000,102.14000,102.14000,-0.83%,3668102 +2022-03-31,101.86000,102.67500,101.37000,101.40000,101.40000,-0.72%,3778431 +2022-04-01,102.35000,103.09000,101.81000,102.99000,102.99000,1.57%,2170195 +2022-04-04,103.15000,103.91000,102.74100,103.18000,103.18000,0.18%,1938456 +2022-04-05,103.18000,104.74000,102.92000,103.34000,103.34000,0.16%,2271097 +2022-04-06,102.20000,103.65000,101.43000,102.67000,102.67000,-0.65%,2373665 +2022-04-07,101.90000,102.43000,99.49500,100.79000,100.79000,-1.83%,2215775 +2022-04-08,101.01000,101.92000,99.06000,100.55000,100.55000,-0.24%,2787800 +2022-04-11,100.00000,102.13000,99.93000,100.60000,100.60000,0.05%,2319943 +2022-04-12,99.87000,100.53000,98.91000,98.97000,98.97000,-1.62%,2900411 +2022-04-13,98.57000,99.36000,98.19000,99.08000,99.08000,0.11%,2206652 +2022-04-14,99.21000,100.62000,99.19000,99.67000,99.67000,0.60%,2251389 +2022-04-18,99.15000,100.86000,99.03000,99.89000,99.89000,0.22%,2060522 +2022-04-19,99.96000,102.79000,99.72000,102.45000,102.45000,2.56%,2685422 +2022-04-20,103.00000,104.03000,101.29000,101.49000,101.49000,-0.94%,3060504 +2022-04-21,102.12000,102.95000,100.97100,101.44000,101.44000,-0.05%,2440293 +2022-04-22,101.04000,101.04000,97.22000,97.36000,97.36000,-4.02%,3029763 +2022-04-25,97.05000,98.27000,95.23000,97.95000,97.95000,0.61%,3158322 +2022-04-26,97.37000,97.64000,95.96500,96.10000,96.10000,-1.89%,3574178 +2022-04-27,98.76000,101.87500,95.49000,100.93000,100.93000,5.03%,5785062 +2022-04-28,102.04000,105.26000,101.77000,104.74000,104.74000,3.77%,4790813 +2022-04-29,104.16000,104.52000,97.78000,97.92000,97.92000,-6.51%,4687293 +2022-05-02,97.56000,98.03000,94.57000,97.13000,97.13000,-0.81%,4296797 +2022-05-03,97.94000,100.71000,97.41000,99.44000,99.44000,2.38%,4239526 +2022-05-04,99.57000,102.72000,98.50000,102.54000,102.54000,3.12%,3336160 +2022-05-05,101.74000,101.81500,98.64000,99.55000,99.55000,-2.92%,3763500 +2022-05-06,98.70000,98.79000,94.83000,95.71000,95.71000,-3.86%,3347742 +2022-05-09,94.51000,95.46000,93.30000,93.63000,93.63000,-2.17%,4202353 +2022-05-10,95.05000,95.62000,91.86100,92.78000,92.78000,-0.91%,3250310 +2022-05-11,92.58000,94.66000,91.82500,92.58000,92.58000,-0.22%,3993560 +2022-05-12,91.66000,93.63000,91.32500,93.55000,93.55000,1.05%,3302306 +2022-05-13,94.72000,97.14500,94.43000,96.17000,96.17000,2.80%,3136610 +2022-05-16,95.64000,96.58000,94.87000,96.25000,96.25000,0.08%,3024917 +2022-05-17,97.76000,98.10000,96.38000,97.71000,97.71000,1.52%,2298737 +2022-05-18,96.32000,97.39000,93.94000,94.17000,94.17000,-3.62%,3273139 +2022-05-19,93.56000,95.68000,92.58000,94.39000,94.39000,0.23%,2736357 +2022-05-20,95.35000,95.73000,93.37000,95.59000,95.59000,1.27%,2859932 +2022-05-23,96.60000,99.06000,96.33000,98.83000,98.83000,3.39%,2586159 +2022-05-24,98.16000,98.31000,95.71000,96.90000,96.90000,-1.95%,2251122 +2022-05-25,96.39000,98.03000,96.18000,97.47000,97.47000,0.59%,2235264 +2022-05-26,98.25000,99.86000,98.01000,99.29000,99.29000,1.87%,2306204 +2022-05-27,99.83000,101.37000,99.40000,101.37000,101.37000,2.09%,2734803 +2022-05-31,100.88000,101.38500,99.76000,100.18000,100.18000,-1.17%,4045950 +2022-06-01,100.73000,100.83000,98.67000,99.16000,99.16000,-1.02%,2397405 +2022-06-02,99.24000,100.92000,97.91500,100.85000,100.85000,1.70%,2447905 +2022-06-03,100.28000,100.43000,99.28000,99.67000,99.67000,-1.17%,1854601 +2022-06-06,100.80000,102.17000,99.87000,100.29000,100.29000,0.62%,1805070 +2022-06-07,99.62000,101.50500,99.28000,101.24000,101.24000,0.95%,2050501 +2022-06-08,101.04000,101.47500,99.75000,100.13000,100.13000,-1.10%,1702808 +2022-06-09,99.40000,99.40000,95.78000,95.82000,95.82000,-4.30%,2637640 +2022-06-10,94.01000,95.23000,93.05000,94.34000,94.34000,-1.54%,3782588 +2022-06-13,91.88000,92.26000,89.23500,89.62000,89.62000,-5.00%,4766846 +2022-06-14,90.36000,91.21000,88.97000,89.89000,89.89000,0.30%,3103579 +2022-06-15,91.04000,93.13000,90.11000,91.47000,91.47000,1.76%,3244620 +2022-06-16,89.87000,89.87000,87.03000,88.38000,88.38000,-3.38%,4243655 +2022-06-17,88.46000,89.70000,87.78000,89.15000,89.15000,0.87%,6498794 +2022-06-21,90.00000,90.57000,89.04000,89.26000,89.26000,0.12%,3103148 +2022-06-22,88.34000,90.35500,87.83000,89.36000,89.36000,0.11%,3490997 +2022-06-23,89.98000,90.87000,88.70500,89.73000,89.73000,0.41%,2306035 +2022-06-24,90.55000,94.32000,90.33000,94.19000,94.19000,4.97%,4527886 +2022-06-27,93.47500,94.08500,92.54000,93.09000,93.09000,-1.17%,2912995 +2022-06-28,93.26000,94.99000,90.39500,90.62000,90.62000,-2.65%,2606331 +2022-06-29,90.62000,91.04000,89.18000,90.90000,90.90000,0.31%,1997329 +2022-06-30,89.29000,90.02000,87.80000,88.97000,88.97000,-2.12%,3399960 +2022-07-01,88.77000,92.90000,88.77000,92.58000,92.58000,4.06%,3711302 +2022-07-05,91.45000,94.56000,90.40000,94.11000,94.11000,1.65%,3719277 +2022-07-06,93.85000,94.90000,93.17000,93.86000,93.86000,-0.27%,3973670 +2022-07-07,94.02000,94.42000,92.22500,93.35000,93.35000,-0.54%,3192210 +2022-07-08,93.35000,93.79000,92.10000,93.06000,93.06000,-0.31%,3382221 +2022-07-11,92.31000,92.87000,91.91000,92.59000,92.59000,-0.51%,3302726 +2022-07-12,92.45000,94.11000,92.20500,92.59000,92.59000,,3423273 +2022-07-13,90.37000,92.47000,90.21000,91.87000,91.87000,-0.78%,3139249 +2022-07-14,90.07000,91.92000,89.26000,91.66000,91.66000,-0.23%,2864306 +2022-07-15,93.37000,94.81000,93.19000,94.16000,94.16000,2.73%,3658727 +2022-07-18,94.87000,95.40000,93.48000,93.97000,93.97000,-0.20%,2475468 +2022-07-19,95.40000,97.80500,94.99000,97.56000,97.56000,3.82%,3564706 +2022-07-20,97.56000,98.03000,96.58000,97.85000,97.85000,0.30%,2863571 +2022-07-21,98.06000,99.25000,97.68000,99.18000,99.18000,1.36%,2444157 +2022-07-22,99.79000,100.82000,98.93000,99.87000,99.87000,0.70%,3056545 +2022-07-25,100.14000,100.34000,97.52000,98.05000,98.05000,-1.82%,3482181 +2022-07-26,99.93000,103.94000,97.92500,102.22000,102.22000,4.25%,7040216 +2022-07-27,102.57000,105.35000,102.52000,104.46000,104.46000,2.19%,5105936 +2022-07-28,104.62000,105.90500,103.40000,105.68000,105.68000,1.17%,3091503 +2022-07-29,105.52000,106.47000,104.83000,105.68000,105.68000,,2883712 +2022-08-01,105.00000,106.92000,103.86000,106.13000,106.13000,0.43%,2919973 +2022-08-02,105.40000,106.45500,104.55000,106.23000,106.23000,0.09%,3213494 +2022-08-03,106.80000,108.57000,106.54000,108.17000,108.17000,1.83%,2805512 +2022-08-04,108.26000,108.26000,105.68000,106.66000,106.66000,-1.40%,4693264 +2022-08-05,104.55000,106.95000,104.49000,106.08000,106.08000,-0.54%,2943739 +2022-08-08,106.95000,107.14000,104.62000,104.99000,104.99000,-1.03%,2674961 +2022-08-09,104.50000,106.04000,104.19000,105.90000,105.90000,0.87%,2695996 +2022-08-10,107.50000,107.87000,106.24000,106.54000,106.54000,0.60%,2597206 +2022-08-11,108.07000,108.79000,107.41000,107.96000,107.96000,1.33%,3091008 +2022-08-12,108.28000,109.41000,108.23000,109.37000,109.37000,1.31%,2959870 +2022-08-15,108.61200,110.89000,108.61200,110.16000,110.16000,0.72%,2293992 +2022-08-16,109.57000,110.94000,108.88100,110.72000,110.72000,0.51%,2917005 +2022-08-17,109.68000,110.19000,108.37500,108.72000,108.72000,-1.81%,2967856 +2022-08-18,108.34000,110.83500,108.16000,110.55000,110.55000,1.68%,3654785 +2022-08-19,109.47000,110.46000,109.21000,109.48000,109.48000,-0.97%,3195262 +2022-08-22,108.07000,108.50500,106.52000,106.77000,106.77000,-2.48%,2751261 +2022-08-23,106.52000,107.55000,105.98000,106.01000,106.01000,-0.71%,2869474 +2022-08-24,105.40000,106.53000,104.79600,106.18000,106.18000,0.16%,3061657 +2022-08-25,106.56000,107.30000,105.76000,107.27000,107.27000,1.03%,2610149 +2022-08-26,107.34000,107.71000,103.72000,103.83000,103.83000,-3.21%,3142354 +2022-08-29,102.94000,103.95000,102.84000,103.16500,103.16500,-0.64%,2805589 +2022-08-30,103.30000,103.54000,101.39000,101.86000,101.86000,-1.26%,2757019 +2022-08-31,102.73000,102.90000,100.67500,101.19000,101.19000,-0.66%,4432591 +2022-09-01,100.71000,103.60000,100.64000,103.50000,103.50000,2.28%,4327366 +2022-09-02,104.45000,105.00000,100.83000,101.44000,101.44000,-1.99%,3007240 +2022-09-06,101.84000,104.56500,101.62000,104.16000,104.16000,2.68%,5481589 +2022-09-07,104.24000,106.11000,104.10000,105.75000,105.75000,1.53%,3638217 +2022-09-08,104.97000,106.02000,103.90000,105.78000,105.78000,0.03%,3056250 +2022-09-09,105.62000,106.68000,105.24000,106.46000,106.46000,0.64%,3718684 +2022-09-12,107.09000,109.16000,106.98000,109.05000,109.05000,2.43%,4722525 +2022-09-13,106.78000,108.27500,105.70000,105.92000,105.92000,-2.87%,5683138 +2022-09-14,106.26000,106.99000,104.95000,105.90000,105.90000,-0.02%,3756174 +2022-09-15,105.16000,106.87000,104.02000,104.58000,104.58000,-1.25%,3931237 +2022-09-16,103.84000,103.95000,102.12000,103.61000,103.61000,-0.93%,16562679 +2022-09-19,102.50000,103.79000,101.96000,103.65000,103.65000,0.04%,3342035 +2022-09-20,103.10000,103.38000,101.47500,102.17000,102.17000,-1.43%,2416124 +2022-09-21,102.76000,103.22000,99.57000,99.59000,99.59000,-2.53%,4093194 +2022-09-22,99.39900,99.74000,97.95000,98.56000,98.56000,-1.03%,3924569 +2022-09-23,98.07000,98.22000,96.67900,97.95000,97.95000,-0.62%,3968670 +2022-09-26,97.99000,98.52000,95.69000,95.90000,95.90000,-2.09%,3515668 +2022-09-27,96.57000,97.39000,94.01000,95.14000,95.14000,-0.79%,3704133 +2022-09-28,95.46000,96.77000,93.89000,96.17000,96.17000,1.08%,4449441 +2022-09-29,95.28000,96.28000,93.97000,94.85000,94.85000,-1.37%,4006827 +2022-09-30,95.12000,95.77000,93.51000,93.57000,93.57000,-1.35%,3934418 +2022-10-03,94.33000,95.99000,93.21000,95.42000,95.42000,1.98%,3827084 +2022-10-04,96.66000,98.98000,96.56000,98.73000,98.73000,3.47%,3416631 +2022-10-05,97.94000,101.03000,97.78000,100.55000,100.55000,1.84%,2967357 +2022-10-06,99.89000,100.92000,98.87000,99.08000,99.08000,-1.46%,3548622 +2022-10-07,98.34000,99.03500,97.58000,98.70000,98.70000,-0.38%,3787235 +2022-10-10,98.57000,99.07000,97.19000,98.49000,98.49000,-0.21%,2966425 +2022-10-11,98.27000,98.34000,94.57000,95.45000,95.45000,-3.09%,4484033 +2022-10-12,94.25000,95.41000,93.59500,93.70000,93.70000,-1.83%,3231927 +2022-10-13,91.72000,96.08000,91.55000,95.65000,95.65000,2.08%,3826604 +2022-10-14,96.33000,96.65000,93.98600,94.14000,94.14000,-1.58%,2966790 +2022-10-17,96.46000,97.50000,96.21000,97.37000,97.37000,3.43%,4732716 +2022-10-18,98.62000,99.28500,96.03000,97.17000,97.17000,-0.21%,3227886 +2022-10-19,95.35000,96.83000,95.09000,96.23000,96.23000,-0.97%,2452941 +2022-10-20,96.46000,96.74800,94.50000,95.01000,95.01000,-1.27%,3610525 +2022-10-21,94.55000,96.89000,93.93000,96.74000,96.74000,1.82%,5468260 +2022-10-24,97.90000,98.67000,96.80000,97.35000,97.35000,0.63%,3421151 +2022-10-25,97.71000,100.61000,97.64000,100.08000,100.08000,2.80%,5327367 +2022-10-26,100.91000,102.64500,100.74000,101.76000,101.76000,1.68%,6248418 +2022-10-27,95.89500,100.27000,95.35000,98.81000,98.81000,-2.90%,7085012 +2022-10-28,99.68000,103.46000,99.59000,102.60000,102.60000,3.84%,5654780 +2022-10-31,102.72000,103.46500,100.92000,102.74000,102.74000,0.14%,5317745 +2022-11-01,103.27000,104.50000,102.70000,104.02000,104.02000,1.25%,5208081 +2022-11-02,103.81000,104.99000,100.43000,100.56000,100.56000,-3.33%,6184711 +2022-11-03,99.57000,99.80000,94.33500,94.57000,94.57000,-5.96%,7059466 +2022-11-04,95.98000,95.98000,92.84000,94.32000,94.32000,-0.26%,6052720 +2022-11-07,95.18000,96.59000,94.70000,96.39000,96.39000,2.19%,4086208 +2022-11-08,96.30000,99.95000,95.95000,98.48000,98.48000,2.17%,3868810 +2022-11-09,98.30000,98.30000,96.13000,96.18000,96.18000,-2.34%,2858136 +2022-11-10,101.43000,101.99000,99.89000,101.00000,101.00000,5.01%,5850212 +2022-11-11,101.03000,101.72000,99.97000,100.47000,100.47000,-0.52%,5989617 +2022-11-14,100.60000,102.44000,99.45000,100.01000,100.01000,-0.46%,3763452 +2022-11-15,102.25000,102.63000,99.41000,100.35000,100.35000,0.34%,4595851 +2022-11-16,100.97000,101.26000,99.62000,99.98000,99.98000,-0.37%,4188584 +2022-11-17,98.53000,99.06000,97.84000,98.59000,98.59000,-1.39%,4353172 +2022-11-18,99.77000,100.87000,98.39000,99.86000,99.86000,1.29%,3367551 +2022-11-21,99.67000,100.58000,99.01000,99.38000,99.38000,-0.48%,2720383 +2022-11-22,99.85000,101.11000,98.95000,100.99000,100.99000,1.62%,2889194 +2022-11-23,100.99000,102.43000,100.77000,102.08000,102.08000,1.08%,2259558 +2022-11-25,102.08000,103.48000,101.87000,102.49000,102.49000,0.40%,1446651 +2022-11-28,102.15000,102.89000,101.47000,101.76000,101.76000,-0.71%,2867767 +2022-11-29,101.74000,102.75000,101.21000,101.52000,101.52000,-0.24%,3194498 +2022-11-30,100.72000,104.99000,100.72000,104.36000,104.36000,2.80%,5573147 +2022-12-01,104.36000,105.50000,103.98000,105.03000,105.03000,0.64%,3086867 +2022-12-02,103.37000,105.85000,103.37000,105.46000,105.46000,0.41%,2881656 +2022-12-05,104.75000,104.75000,101.63000,102.19000,102.19000,-3.10%,3411840 +2022-12-06,102.54000,102.61000,99.91000,100.35000,100.35000,-1.80%,2342199 +2022-12-07,100.61000,101.15000,99.56100,100.49000,100.49000,0.14%,2361664 +2022-12-08,100.98000,102.07500,100.51000,101.46000,101.46000,0.97%,2063226 +2022-12-09,101.04000,101.86000,100.57000,100.64000,100.64000,-0.81%,1763318 +2022-12-12,101.43000,102.72000,100.56000,102.47000,102.47000,1.82%,2212246 +2022-12-13,106.22000,106.23000,100.55000,101.56000,101.56000,-0.89%,3585891 +2022-12-14,101.90000,103.88000,100.98000,101.91000,101.91000,0.34%,3456893 +2022-12-15,100.43000,101.16000,98.14200,98.47000,98.47000,-3.38%,3223041 +2022-12-16,97.90000,99.21000,97.25000,98.58000,98.58000,0.11%,8253260 +2022-12-19,98.98000,100.23000,98.26000,98.67000,98.67000,0.09%,3912366 +2022-12-20,98.54000,100.07000,98.32000,99.56000,99.56000,0.90%,2942086 +2022-12-21,100.04000,101.96000,99.90000,101.14000,101.14000,1.59%,2906267 +2022-12-22,100.38000,101.07000,97.80000,99.54000,99.54000,-1.58%,2259059 +2022-12-23,99.38000,100.67000,98.82000,100.46000,100.46000,0.92%,1446680 +2022-12-27,100.50000,101.19000,100.07000,100.82000,100.82000,0.36%,1560726 +2022-12-28,100.99000,101.81500,99.88000,99.91000,99.91000,-0.90%,1906464 +2022-12-29,100.50000,102.02000,100.05000,101.50000,101.50000,1.59%,1943700 +2022-12-30,100.69000,101.10000,99.75000,101.07000,101.07000,-0.42%,1956191 +2023-01-03,101.72000,102.70200,100.40000,101.21000,101.21000,0.14%,2269280 +2023-01-04,102.11000,103.02000,101.00000,102.06000,102.06000,0.84%,3436489 +2023-01-05,101.26000,101.26500,98.81000,99.40000,99.40000,-2.61%,4282212 +2023-01-06,100.03000,102.75000,99.85000,102.18000,102.18000,2.80%,3040971 +2023-01-09,100.20000,102.63000,100.20000,102.07000,102.07000,-0.11%,2811876 +2023-01-10,101.79000,102.18000,100.14000,101.04000,101.04000,-1.01%,2410848 +2023-01-11,101.26000,101.59000,100.17000,101.53000,101.53000,0.48%,2355379 +2023-01-12,101.20000,102.60000,101.09500,102.42000,102.42000,0.88%,2681380 +2023-01-13,102.19000,102.83000,101.29000,102.56000,102.56000,0.14%,3881176 +2023-01-17,102.96000,104.11000,102.83000,104.01000,104.01000,1.41%,3697053 +2023-01-18,104.23000,105.10000,103.20000,103.23000,103.23000,-0.75%,3269466 +2023-01-19,102.90000,103.57000,101.91000,102.18000,102.18000,-1.02%,2666640 +2023-01-20,102.07000,104.16000,101.58000,104.05000,104.05000,1.83%,2444266 +2023-01-23,104.33000,106.30000,104.08000,105.55000,105.55000,1.44%,2391297 +2023-01-24,105.79000,105.87000,103.56000,103.71000,103.71000,-1.74%,3218134 +2023-01-25,102.57000,104.51000,101.72000,104.40000,104.40000,0.67%,1749139 +2023-01-26,105.17000,106.30000,104.41000,106.26000,106.26000,1.78%,2030871 +2023-01-27,106.04000,107.15000,105.93500,106.49000,106.49000,0.22%,2091748 +2023-01-30,105.62000,106.76000,105.23000,105.75000,105.75000,-0.69%,3116145 +2023-01-31,106.17000,106.69000,105.80500,106.68000,106.68000,0.88%,2434222 +2023-02-01,105.94000,108.64000,105.65000,108.16000,108.16000,1.39%,2906201 +2023-02-02,108.78000,110.02000,107.21000,107.60000,107.60000,-0.52%,3905093 +2023-02-03,105.46000,107.08000,105.10000,106.60000,106.60000,-0.93%,3451588 +2023-02-06,105.89000,106.60000,105.52000,106.40000,106.40000,-0.19%,3958996 +2023-02-07,109.25000,115.50000,109.11000,115.28000,115.28000,8.35%,7775072 +2023-02-08,115.28000,117.15000,114.90000,115.90000,115.90000,0.54%,4156773 +2023-02-09,116.79000,117.49000,115.72000,116.50000,116.50000,0.52%,4673775 +2023-02-10,116.21000,116.67500,114.83000,115.64000,115.64000,-0.74%,3918355 +2023-02-13,114.51000,116.64000,114.12000,116.45000,116.45000,0.70%,3467001 +2023-02-14,116.00000,117.19500,115.06500,116.01000,116.01000,-0.38%,2782451 +2023-02-15,115.51000,118.02000,114.97500,117.74000,117.74000,1.49%,3246772 +2023-02-16,116.19000,118.05000,115.86000,115.95000,115.95000,-1.52%,2518016 +2023-02-17,116.18000,116.18000,114.68000,115.37000,115.37000,-0.50%,2820245 +2023-02-21,114.65000,115.31500,113.72000,113.82000,113.82000,-1.34%,2789600 +2023-02-22,114.29000,114.29000,112.73000,113.10000,113.10000,-0.63%,3227198 +2023-02-23,114.71000,116.99000,114.13000,116.54000,116.54000,3.04%,5156391 +2023-02-24,114.89000,115.22000,114.17000,114.45000,114.45000,-1.79%,3880855 +2023-02-27,116.52000,116.52000,114.38000,114.71000,114.71000,0.23%,3382213 +2023-02-28,114.53000,116.22000,114.42000,115.09000,115.09000,0.33%,3172910 +2023-03-01,114.74000,115.98000,113.91500,115.81000,115.81000,0.63%,3184210 +2023-03-02,116.00000,117.57000,115.51000,117.06000,117.06000,1.08%,3733673 +2023-03-03,117.15000,118.28500,117.04000,118.26000,118.26000,1.03%,3050578 +2023-03-06,118.38000,119.48000,118.00000,118.06000,118.06000,-0.17%,2237240 +2023-03-07,118.16000,118.78000,116.86000,117.25000,117.25000,-0.69%,2457559 +2023-03-08,117.11000,117.60000,116.76100,117.07000,117.07000,-0.15%,2476944 +2023-03-09,116.91500,118.47000,115.30000,115.41000,115.41000,-1.42%,2742960 +2023-03-10,114.85000,114.85000,110.88000,111.83000,111.83000,-3.10%,4708080 +2023-03-13,110.55000,110.60000,103.99000,104.25000,104.25000,-6.78%,9819924 +2023-03-14,108.07000,112.30000,107.00000,110.53000,110.53000,6.02%,9400639 +2023-03-15,109.17000,109.67000,107.12000,109.26000,109.26000,-1.15%,5686476 +2023-03-16,108.13000,109.79500,106.52000,109.49000,109.49000,0.21%,5951775 +2023-03-17,109.07000,110.08800,107.76000,108.17000,108.17000,-1.21%,8972190 +2023-03-20,108.58000,111.07000,108.30500,110.81000,110.81000,2.44%,4695017 +2023-03-21,112.92000,114.26000,111.73000,113.04000,113.04000,2.01%,4124034 +2023-03-22,112.80000,114.35500,111.30000,111.35000,111.35000,-1.50%,3848897 +2023-03-23,110.98000,113.36000,110.38000,111.10000,111.10000,-0.22%,3432173 +2023-03-24,109.77000,112.68000,109.13000,112.52000,112.52000,1.28%,3377478 +2023-03-27,113.52000,114.08000,111.65000,111.77000,111.77000,-0.67%,3054355 +2023-03-28,111.36000,111.51000,110.68000,111.28000,111.28000,-0.44%,2762418 +2023-03-29,112.21000,112.50000,111.22000,111.84000,111.84000,0.50%,2936173 +2023-03-30,112.66000,113.69000,112.00000,113.00000,113.00000,1.04%,2222337 +2023-03-31,113.79000,113.90000,112.60000,113.03000,113.03000,0.03%,3874126 +2023-04-03,112.57000,113.10000,111.91000,112.83000,112.83000,-0.18%,3303334 +2023-04-04,113.07000,113.35000,111.08000,111.59000,111.59000,-1.10%,2364743 +2023-04-05,111.29000,112.45000,111.10000,112.34000,112.34000,0.67%,2376605 +2023-04-06,112.34000,113.39300,111.98000,113.01000,113.01000,0.60%,2456884 +2023-04-10,112.55000,113.75000,112.35000,113.71000,113.71000,0.62%,1749104 +2023-04-11,114.32000,115.27500,113.86000,114.83000,114.83000,0.98%,3166355 +2023-04-12,115.62000,116.02500,113.70000,114.49000,114.49000,-0.30%,4208526 +2023-04-13,114.73000,115.97000,114.30000,115.72000,115.72000,1.07%,2647456 +2023-04-14,115.85000,116.53000,114.38500,115.59000,115.59000,-0.11%,2327073 +2023-04-17,115.59000,117.20000,115.37500,117.11000,117.11000,1.31%,2536459 +2023-04-18,117.49000,117.75000,116.47000,117.11000,117.11000,,2561075 +2023-04-19,117.30000,117.54500,116.25000,117.08000,117.08000,-0.03%,2276297 +2023-04-20,116.90000,117.41000,116.48000,116.81000,116.81000,-0.23%,3019783 +2023-04-21,116.50000,117.12500,116.18000,116.96000,116.96000,0.13%,2081277 +2023-04-24,116.93000,118.23000,116.82500,117.30000,117.30000,0.29%,3926936 +2023-04-25,118.22000,122.39000,118.16000,120.09000,120.09000,2.38%,7399173 +2023-04-26,119.42000,120.92000,117.75000,118.38000,118.38000,-1.42%,3431017 +2023-04-27,119.48000,120.04000,118.59000,119.60000,119.60000,1.03%,3018712 +2023-04-28,119.49000,122.17000,119.16000,122.12000,122.12000,2.11%,2767956 +2023-05-01,121.66000,122.36000,121.30500,121.44000,121.44000,-0.56%,2012508 +2023-05-02,121.29500,121.72000,118.42000,119.26000,119.26000,-1.80%,2543664 +2023-05-03,119.70000,121.17000,118.96000,119.34000,119.34000,0.07%,1729167 +2023-05-04,119.20000,119.64000,116.95000,117.78000,117.78000,-1.31%,2523082 +2023-05-05,118.59000,120.61700,118.22000,120.30000,120.30000,2.14%,2163266 +2023-05-08,119.64000,120.16000,118.82000,119.50000,119.50000,-0.67%,2189268 +2023-05-09,118.99000,119.64000,118.05000,119.39000,119.39000,-0.09%,2393496 +2023-05-10,120.09500,120.41000,117.39000,118.35000,118.35000,-0.87%,2434299 +2023-05-11,118.22000,119.75000,117.45500,119.35000,119.35000,0.84%,1856896 +2023-05-12,119.75000,120.33000,118.71500,119.45000,119.45000,0.08%,1711650 +2023-05-15,119.45000,119.85000,119.04000,119.72000,119.72000,0.23%,1805017 +2023-05-16,119.57000,119.91000,118.58000,118.68000,118.68000,-0.87%,1752868 +2023-05-17,118.80000,120.32000,118.75000,119.69000,119.69000,0.85%,2599084 +2023-05-18,119.46000,120.19000,118.82500,120.16000,120.16000,0.39%,3211990 +2023-05-19,120.49000,120.83000,119.29000,119.54000,119.54000,-0.52%,3224554 +2023-05-22,119.98000,120.25900,119.33100,119.54000,119.54000,,2042025 +2023-05-23,118.41000,119.84000,117.75000,118.27000,118.27000,-1.06%,2173406 +2023-05-24,117.75000,117.84000,115.92000,116.47000,116.47000,-1.52%,2623968 +2023-05-25,115.38000,116.05000,112.49000,112.81000,112.81000,-3.14%,5620385 +2023-05-26,112.68000,114.00000,112.10000,113.77000,113.77000,0.85%,4027345 +2023-05-30,113.77000,113.83000,111.38000,112.96000,112.96000,-0.71%,4087484 +2023-05-31,112.29000,112.96000,110.30500,112.19000,112.19000,-0.68%,16398225 +2023-06-01,112.10000,113.23000,111.60000,112.75000,112.75000,0.50%,4084447 +2023-06-02,113.41000,114.35000,112.85000,113.90000,113.90000,1.02%,4527026 +2023-06-05,113.90000,114.29000,111.76500,112.23000,112.23000,-1.47%,5873121 +2023-06-06,112.54000,116.07000,112.48000,114.23000,114.23000,1.78%,31736858 +2023-06-07,115.50000,116.00000,113.57000,115.78000,115.78000,1.36%,3075854 +2023-06-08,115.87000,116.29000,115.06000,115.29000,115.29000,-0.42%,2963534 +2023-06-09,115.81000,117.25000,115.02000,116.82000,116.82000,1.33%,2635904 +2023-06-12,117.05000,117.77000,116.64000,117.63000,117.63000,0.69%,3573019 +2023-06-13,117.91000,119.01000,117.67000,118.76000,118.76000,0.96%,3709600 +2023-06-14,119.45000,121.49000,119.33000,120.00000,120.00000,1.04%,4561626 +2023-06-15,118.86000,120.94000,118.45000,120.35000,120.35000,0.29%,3082944 +2023-06-16,120.73000,120.86000,119.40000,119.96000,119.96000,-0.32%,6420131 +2023-06-20,118.91000,120.29000,118.90000,119.57000,119.57000,-0.33%,2530348 +2023-06-21,119.01000,120.53000,118.39000,120.03000,120.03000,0.38%,2227042 +2023-06-22,119.80000,120.55000,119.15000,120.54000,120.54000,0.42%,1666300 +2023-06-23,120.01000,120.90000,119.00000,120.49000,120.49000,-0.04%,4278353 +2023-06-26,120.03000,121.71500,119.69000,120.16000,120.16000,-0.27%,2302114 +2023-06-27,120.51000,122.43000,120.15000,122.40000,122.40000,1.86%,2593491 +2023-06-28,122.72000,123.81000,122.50000,122.95000,122.95000,0.45%,2940213 +2023-06-29,123.01000,124.15000,123.01000,124.05000,124.05000,0.89%,2561626 +2023-06-30,124.91000,126.55000,124.67500,126.15000,126.15000,1.69%,3083942 +2023-07-03,125.69000,126.16000,125.28000,125.95000,125.95000,-0.16%,1395604 +2023-07-05,125.28000,125.94000,124.16000,124.90000,124.90000,-0.83%,3508961 +2023-07-06,123.99000,125.75000,123.44000,125.39000,125.39000,0.39%,2260349 +2023-07-07,124.66000,125.82500,124.52000,125.20000,125.20000,-0.15%,2004562 +2023-07-10,125.51000,127.09000,125.11000,126.89000,126.89000,1.35%,2588908 +2023-07-11,126.93000,127.66000,126.53000,126.99000,126.99000,0.08%,1903518 +2023-07-12,128.00000,128.03000,126.99000,127.57000,127.57000,0.46%,2212260 +2023-07-13,127.39500,128.85000,127.39500,128.68000,128.68000,0.87%,2366089 +2023-07-14,128.48000,128.69000,127.53000,128.00000,128.00000,-0.53%,1829522 +2023-07-17,127.90000,129.15000,127.28000,128.51000,128.51000,0.40%,1822651 +2023-07-18,128.22000,129.50000,127.02600,129.32000,129.32000,0.63%,2063011 +2023-07-19,129.23500,129.39000,127.60000,127.63000,127.63000,-1.31%,3417689 +2023-07-20,128.11000,129.56000,127.60000,129.38000,129.38000,1.37%,2625665 +2023-07-21,129.74000,130.25000,128.50000,128.53000,128.53000,-0.66%,2409008 +2023-07-24,129.36000,130.16000,128.91000,129.75000,129.75000,0.95%,2706807 +2023-07-25,129.42000,130.74000,128.82000,130.06000,130.06000,0.24%,3114403 +2023-07-26,124.74000,128.39000,122.60000,127.30000,127.30000,-2.12%,4829349 +2023-07-27,128.07000,128.07000,122.93000,123.51000,123.51000,-2.98%,3923897 +2023-07-28,124.67000,125.13000,123.74500,124.99000,124.99000,1.20%,3294139 +2023-07-31,125.66000,126.54000,125.35500,126.21000,126.21000,0.98%,2811193 +2023-08-01,125.96000,127.23000,125.30000,126.97000,126.97000,0.60%,2064410 +2023-08-02,126.20000,126.89000,124.43000,124.56000,124.56000,-1.90%,2205958 +2023-08-03,124.25000,125.55500,123.95000,125.18000,125.18000,0.50%,1784057 +2023-08-04,124.98000,125.69500,124.10000,124.82000,124.82000,-0.29%,1788810 +2023-08-07,125.58000,126.18000,125.08000,125.88000,125.88000,0.85%,1493158 +2023-08-08,124.82000,125.49000,124.31000,125.20000,125.20000,-0.54%,1553101 +2023-08-09,125.58500,126.32000,124.95000,125.05000,125.05000,-0.12%,1681358 +2023-08-10,126.01000,126.95000,125.72000,126.01000,126.01000,0.77%,1880053 +2023-08-11,126.01000,126.17500,124.98000,125.59000,125.59000,-0.33%,1338470 +2023-08-14,125.50000,126.30000,124.21000,124.47000,124.47000,-0.89%,2168838 +2023-08-15,123.89000,124.55000,122.94500,123.17000,123.17000,-1.04%,1950707 +2023-08-16,123.48000,123.48000,121.61000,121.78000,121.78000,-1.13%,1994802 +2023-08-17,122.13000,122.29000,120.18000,120.33000,120.33000,-1.19%,2428210 +2023-08-18,119.32000,120.80000,119.32000,120.08000,120.08000,-0.21%,2223651 +2023-08-21,120.09000,120.44000,118.57000,119.09000,119.09000,-0.82%,1767736 +2023-08-22,119.60000,119.70000,118.90000,119.26000,119.26000,0.14%,1631834 +2023-08-23,119.80000,121.02000,119.09000,120.41000,120.41000,0.96%,1673826 +2023-08-24,120.42000,121.30000,120.21000,120.66000,120.66000,0.21%,2085928 +2023-08-25,121.34000,122.01000,120.55000,121.48000,121.48000,0.68%,1894510 +2023-08-28,122.06000,122.83000,121.79000,122.74000,122.74000,1.04%,1354164 +2023-08-29,122.63000,123.24000,122.12000,122.73000,122.73000,-0.01%,1457764 +2023-08-30,122.51000,122.97000,121.87500,122.59000,122.59000,-0.11%,1765652 +2023-08-31,122.75000,122.97000,120.98000,121.39000,121.39000,-0.98%,2869748 +2023-09-01,122.22000,123.03000,121.51000,122.81000,122.81000,1.17%,1777223 +2023-09-05,122.78000,123.63000,121.62000,121.81000,121.81000,-0.81%,2119529 +2023-09-06,121.90000,122.97500,121.71500,122.50000,122.50000,0.57%,1892621 +2023-09-07,122.57500,123.35000,122.15000,123.10000,123.10000,0.49%,2346152 +2023-09-08,123.26000,123.74000,121.25500,121.60000,121.60000,-1.22%,2263789 +2023-09-11,121.74000,122.45000,121.35000,121.68000,121.68000,0.07%,2075907 +2023-09-12,121.51000,122.36000,120.95000,121.65000,121.65000,-0.02%,2290655 +2023-09-13,121.41000,121.68000,120.48000,121.30000,121.30000,-0.29%,2596242 +2023-09-14,121.96000,122.59500,121.26000,122.20000,122.20000,0.74%,1930850 +2023-09-15,121.32000,122.61500,120.92000,121.05000,121.05000,-0.94%,5501837 +2023-09-18,121.05000,121.36500,120.17000,121.20000,121.20000,0.12%,2077138 +2023-09-19,121.14000,121.34000,120.13000,120.69000,120.69000,-0.42%,1702837 +2023-09-20,120.76000,121.26000,119.57000,119.69000,119.69000,-0.83%,1444442 +2023-09-21,119.04000,119.13000,116.66000,116.72000,116.72000,-2.48%,3260464 +2023-09-22,116.74000,116.95000,115.64000,116.08000,116.08000,-0.55%,2238646 +2023-09-25,115.64000,116.38000,115.46000,116.09000,116.09000,0.01%,1513187 +2023-09-26,115.28000,115.96000,114.50000,114.56000,114.56000,-1.32%,2147850 +2023-09-27,114.86000,115.40500,112.40000,113.19000,113.19000,-1.20%,3084264 +2023-09-28,113.25000,113.90500,113.01000,113.55000,113.55000,0.32%,2599729 +2023-09-29,114.00000,114.32000,112.53000,112.96000,112.96000,-0.52%,2376600 +2023-10-02,112.09000,113.36000,111.79000,112.85000,112.85000,-0.10%,2289754 +2023-10-03,111.94000,112.16500,110.16000,111.05000,111.05000,-1.60%,2696886 +2023-10-04,111.28000,113.09000,110.42000,112.97000,112.97000,1.73%,3170607 +2023-10-05,112.73000,113.34000,111.78000,113.15000,113.15000,0.16%,2613326 +2023-10-06,113.25000,114.95000,112.76000,114.06000,114.06000,0.80%,2044546 +2023-10-09,112.64000,114.83000,112.64000,114.36000,114.36000,0.26%,2041070 +2023-10-10,114.52000,115.18000,113.92000,114.65000,114.65000,0.25%,1673693 +2023-10-11,114.87000,115.48000,112.67500,113.55000,113.55000,-0.96%,2313948 +2023-10-12,113.28000,113.96000,111.95000,112.68000,112.68000,-0.77%,1740482 +2023-10-13,112.47000,113.35000,111.87000,112.48000,112.48000,-0.18%,2067872 +2023-10-16,113.92000,114.12000,112.85000,113.58000,113.58000,0.98%,2247695 +2023-10-17,113.06000,115.38000,112.81000,114.99000,114.99000,1.24%,3163992 +2023-10-18,114.85000,114.88000,112.90000,113.08000,113.08000,-1.66%,1990187 +2023-10-19,112.90000,113.83000,111.58200,111.97000,111.97000,-0.98%,2760859 +2023-10-20,112.86000,113.23000,110.26000,110.50000,110.50000,-1.31%,3295083 +2023-10-23,109.90000,110.98000,109.11500,109.61000,109.61000,-0.81%,4488292 +2023-10-24,113.14000,116.79000,112.41000,115.45000,115.45000,5.33%,6064130 +2023-10-25,114.85000,117.14000,113.92000,114.12000,114.12000,-1.15%,5210790 +2023-10-26,114.09000,115.30000,113.00000,114.26000,114.26000,0.12%,4179866 +2023-10-27,114.14000,114.90000,112.17000,112.46000,112.46000,-1.58%,2953092 +2023-10-30,113.27000,113.61000,111.53000,112.94000,112.94000,0.43%,2655664 +2023-10-31,113.64000,114.92000,113.11000,113.75000,113.75000,0.72%,2978876 +2023-11-01,114.08000,115.22000,113.59000,114.93000,114.93000,1.04%,2387273 +2023-11-02,115.88000,117.87000,114.32000,117.81000,117.81000,2.51%,2807481 +2023-11-03,119.31000,120.10500,118.77300,119.54000,119.54000,1.47%,2724830 +2023-11-06,119.42000,119.98000,118.78000,119.64000,119.64000,0.08%,1947439 +2023-11-07,119.78000,119.93500,118.98500,119.21000,119.21000,-0.36%,2340303 +2023-11-08,119.23000,120.72000,118.66000,120.13000,120.13000,0.77%,2737203 +2023-11-09,119.66000,119.92000,118.42000,119.38000,119.38000,-0.62%,2697592 +2023-11-10,119.95000,121.84000,119.51000,121.51000,121.51000,1.78%,2093765 +2023-11-13,121.34000,122.20000,121.07000,121.56000,121.56000,0.04%,2403562 +2023-11-14,122.40500,123.12000,122.00000,122.16000,122.16000,0.49%,2674103 +2023-11-15,123.18000,125.67500,122.15000,125.24000,125.24000,2.52%,4259325 +2023-11-16,126.64000,127.94000,124.11500,124.83000,124.83000,-0.33%,4478332 +2023-11-17,125.27000,125.51000,123.68000,124.08000,124.08000,-0.60%,5007185 +2023-11-20,123.98000,124.44000,121.86500,124.08000,124.08000,,3367107 +2023-11-21,124.50000,125.33000,124.11000,125.09000,125.09000,0.81%,2795324 +2023-11-22,125.53000,125.89000,125.05000,125.45000,125.45000,0.29%,1843262 +2023-11-24,125.50000,126.27000,125.48000,125.80000,125.80000,0.28%,1111237 +2023-11-27,125.42000,126.63000,125.42000,126.53000,126.53000,0.58%,2334825 +2023-11-28,127.02000,127.97000,126.68000,127.47000,127.47000,0.74%,3003077 +2023-11-29,127.97000,129.76000,127.80000,129.36000,129.36000,1.48%,3277455 +2023-11-30,129.22000,130.70000,128.43100,130.61000,130.61000,0.97%,4734054 +2023-12-01,129.97000,131.25000,129.64000,130.61000,130.61000,,2516384 +2023-12-04,130.11000,131.46000,129.83000,130.35000,130.35000,-0.20%,2466672 +2023-12-05,130.76000,130.99000,129.60000,130.45000,130.45000,0.08%,2291860 +2023-12-06,131.00000,131.71700,130.08500,131.09000,131.09000,0.49%,2612852 +2023-12-07,131.50000,131.55000,130.27000,131.42000,131.42000,0.25%,2634404 +2023-12-08,131.50000,132.58000,131.46000,132.36000,132.36000,0.72%,2364472 +2023-12-11,133.00000,134.66000,132.45000,133.92000,133.92000,1.18%,3122231 +2023-12-12,134.01000,134.68000,133.57000,134.49000,134.49000,0.43%,3076470 +2023-12-13,134.15000,135.36000,133.38500,135.22000,135.22000,0.54%,3265767 +2023-12-14,135.29000,136.49000,134.26000,135.01000,135.01000,-0.16%,5353179 +2023-12-15,133.65000,134.33000,132.35000,133.01000,133.01000,-1.48%,7200131 +2023-12-18,133.60000,135.27500,132.58500,134.49000,134.49000,1.11%,4164973 +2023-12-19,134.08000,134.77000,133.56000,134.18000,134.18000,-0.23%,3931712 +2023-12-20,133.46000,134.80000,132.67500,132.74000,132.74000,-1.07%,2780573 +2023-12-21,133.14000,134.11000,132.75000,133.21000,133.21000,0.35%,2036598 +2023-12-22,134.00000,134.19500,133.12000,133.61000,133.61000,0.30%,2360064 +2023-12-26,133.43000,133.58000,132.36000,132.59000,132.59000,-0.76%,2149521 +2023-12-27,132.47000,133.25000,132.47000,133.01000,133.01000,0.32%,1761879 +2023-12-28,132.65000,133.84000,132.65000,133.38000,133.38000,0.28%,1636069 +2023-12-29,133.41000,133.81000,132.22000,132.84000,132.84000,-0.40%,2021783 +2024-01-02,132.33000,133.67000,131.94000,133.08000,133.08000,0.18%,3227824 +2024-01-03,133.01000,133.01000,131.41000,131.75000,131.75000,-1.00%,3710743 +2024-01-04,132.16000,133.28000,131.95000,133.00000,133.00000,0.95%,2839159 +2024-01-05,133.21000,133.70000,132.15000,132.57000,132.57000,-0.32%,2555926 +2024-01-08,134.30000,135.27000,133.66500,135.23000,135.23000,2.01%,2453496 +2024-01-09,134.34000,135.28000,134.34000,135.10000,135.10000,-0.10%,2322699 +2024-01-10,136.00000,136.48000,134.94000,135.40000,135.40000,0.22%,2008954 +2024-01-11,136.50000,136.50000,135.13000,136.39000,136.39000,0.73%,2105152 +2024-01-12,136.99000,137.15000,136.25000,136.92000,136.92000,0.39%,1963174 +2024-01-16,136.30000,137.25000,135.97000,137.00000,137.00000,0.06%,2702907 +2024-01-17,137.00000,137.99000,136.48000,137.44000,137.44000,0.32%,3139533 +2024-01-18,138.00000,138.71000,136.93000,137.81000,137.81000,0.27%,2882857 +2024-01-19,138.21000,139.35000,137.65000,139.02000,139.02000,0.88%,3053996 +2024-01-22,139.52500,140.64000,139.52500,140.52000,140.52000,1.08%,2082085 +2024-01-23,140.78000,141.01000,140.21000,140.60000,140.60000,0.06%,2242499 +2024-01-24,141.06000,141.68500,139.74000,140.00000,140.00000,-0.43%,2445370 +2024-01-25,140.89000,141.08500,139.79000,140.66000,140.66000,0.47%,2130788 +2024-01-26,140.56000,141.75000,140.17000,141.34000,141.34000,0.48%,1972696 +2024-01-29,140.69000,143.12000,140.68000,142.91000,142.91000,1.11%,2080233 +2024-01-30,143.35000,144.20000,142.62000,144.05000,144.05000,0.80%,2301876 +2024-01-31,144.41000,144.82000,141.85000,141.87000,141.87000,-1.51%,3091883 +2024-02-01,142.17000,143.98000,141.83000,143.94000,143.94000,1.46%,2337318 +2024-02-02,144.27000,145.87000,143.48500,144.90000,144.90000,0.67%,2565294 +2024-02-05,144.46000,145.28000,143.60000,144.15000,144.15000,-0.52%,3297390 +2024-02-06,141.62000,141.89000,137.13000,141.09000,141.09000,-2.12%,5105375 +2024-02-07,141.11000,143.77000,140.26000,142.71000,142.71000,1.15%,2906444 +2024-02-08,142.25000,143.66500,142.14000,143.55000,143.55000,0.59%,2283661 +2024-02-09,143.38000,144.34000,142.74000,144.23000,144.23000,0.47%,2095015 +2024-02-12,144.31000,144.86000,143.70000,144.23000,144.23000,,1689617 +2024-02-13,143.70000,144.35000,142.47000,143.58000,143.58000,-0.45%,2116018 +2024-02-14,144.16000,145.21000,142.98000,144.98000,144.98000,0.98%,2234226 +2024-02-15,145.73000,148.07000,145.43900,148.01000,148.01000,2.09%,2216246 +2024-02-16,148.32000,148.64500,147.31000,148.04000,148.04000,0.02%,2207483 +2024-02-20,147.95000,149.16000,147.59000,147.93000,147.93000,-0.07%,2542032 +2024-02-21,147.63000,147.88000,146.33500,147.64000,147.64000,-0.20%,2162549 +2024-02-22,148.95000,150.43500,148.57000,150.11000,150.11000,1.67%,1868975 +2024-02-23,150.19000,151.56000,149.60000,150.76000,150.76000,0.43%,2178724 +2024-02-26,149.93000,151.72000,149.65100,150.96000,150.96000,0.13%,2487669 +2024-02-27,150.44000,151.08000,149.67000,150.65000,150.65000,-0.21%,1858949 +2024-02-28,150.79000,151.97000,146.01000,147.95000,147.95000,-1.79%,5774622 +2024-02-29,148.59000,149.97000,147.47000,149.27000,149.27000,0.89%,4807471 +2024-03-01,149.60000,151.14000,149.38000,150.35000,150.35000,0.72%,2169656 +2024-03-04,150.13000,150.89000,149.11000,149.99000,149.99000,-0.24%,2162686 +2024-03-05,150.21000,151.36000,149.66000,149.95000,149.95000,-0.03%,2255443 +2024-03-06,150.51000,151.50000,149.91500,150.64000,150.64000,0.46%,1918085 +2024-03-07,151.37000,152.19000,149.86000,150.27000,150.27000,-0.25%,2106200 +2024-03-08,150.21000,151.80000,149.95000,151.24000,151.24000,0.65%,1919126 +2024-03-11,151.45000,151.82000,149.14000,149.74000,149.74000,-0.99%,2261150 +2024-03-12,150.08000,151.26000,149.78000,150.65000,150.65000,0.61%,1926648 +2024-03-13,150.30000,151.72000,149.75000,151.05000,151.05000,0.27%,2772941 +2024-03-14,151.66000,151.97000,149.26000,149.94000,149.94000,-0.73%,2701376 +2024-03-15,148.30000,150.76000,148.19000,149.63000,149.63000,-0.21%,3408153 +2024-03-18,150.07000,152.42000,150.07000,152.15000,152.15000,1.68%,2211136 +2024-03-19,152.38000,154.52000,152.00000,154.31000,154.31000,1.42%,3068890 +2024-03-20,154.00000,155.61500,153.43000,155.49000,155.49000,0.76%,2296227 +2024-03-21,155.98000,156.86000,155.48000,156.36000,156.36000,0.56%,3021175 +2024-03-22,156.50000,157.33000,155.96000,156.29000,156.29000,-0.04%,2532995 +2024-03-25,156.24000,156.91000,155.66000,156.78000,156.78000,0.31%,2272226 +2024-03-26,157.26000,158.78000,157.10000,158.67000,158.67000,1.21%,3465147 +2024-03-27,159.25000,159.90000,157.80000,159.33000,159.33000,0.42%,2382919 +2024-03-28,159.67000,159.99000,158.87500,159.82000,159.82000,0.31%,2751422 +2024-04-01,159.74000,159.92000,158.41000,158.57000,158.57000,-0.78%,1844512 +2024-04-02,158.57000,159.75000,157.53000,158.27000,158.27000,-0.19%,1919154 +2024-04-03,158.48000,159.35000,157.68000,157.68000,157.68000,-0.37%,2063881 +2024-04-04,158.60000,159.13000,154.77000,154.91000,154.91000,-1.76%,2598697 +2024-04-05,155.86000,157.84000,155.13000,157.38000,157.38000,1.59%,1691724 +2024-04-08,157.34000,158.27000,156.72000,157.85000,157.85000,0.30%,1997463 +2024-04-09,158.23000,158.39000,154.36000,155.38000,155.38000,-1.56%,1886755 +2024-04-10,153.71000,155.12600,153.50600,153.78000,153.78000,-1.03%,1733804 +2024-04-11,153.60000,154.45000,152.01000,153.59000,153.59000,-0.12%,1763365 +2024-04-12,152.44000,153.35000,150.65500,151.20000,151.20000,-1.56%,2118392 +2024-04-15,152.72000,153.01500,148.16000,148.19000,148.19000,-1.99%,2275670 +2024-04-16,148.61000,149.16000,146.06000,146.40000,146.40000,-1.21%,3294098 +2024-04-17,147.60000,148.74000,146.93000,147.10000,147.10000,0.48%,2949247 +2024-04-18,146.50000,147.88000,146.30500,146.91000,146.91000,-0.13%,1989629 +2024-04-19,147.01000,148.66000,145.98000,148.62000,148.62000,1.16%,2515820 +2024-04-22,149.28000,149.77000,148.00000,148.80000,148.80000,0.12%,2773124 +2024-04-23,159.23000,159.56000,153.52000,155.39000,155.39000,4.43%,5334751 +2024-04-24,155.44000,155.88000,151.90000,152.25000,152.25000,-2.02%,2487304 +2024-04-25,151.64000,153.52000,150.32000,153.29000,153.29000,0.68%,3049955 +2024-04-26,153.10000,156.92000,152.72000,155.89000,155.89000,1.70%,3196489 +2024-04-29,156.00000,156.38000,153.43500,154.32000,154.32000,-1.01%,1940779 +2024-04-30,153.36000,153.95000,152.18000,152.67000,152.67000,-1.07%,2730169 +2024-05-01,152.10000,152.66000,148.75500,148.86000,148.86000,-2.50%,3248496 +2024-05-02,149.85000,149.85000,148.43000,149.17000,149.17000,0.21%,2572284 +2024-05-03,149.01000,149.51000,147.72500,149.22000,149.22000,0.03%,2942846 +2024-05-06,149.60000,150.66000,149.35000,150.59000,150.59000,0.92%,2132449 +2024-05-07,150.71000,153.14000,150.61000,153.04000,153.04000,1.63%,1964416 +2024-05-08,152.90000,153.61000,152.03000,153.29000,153.29000,0.16%,2221493 +2024-05-09,153.19000,154.78000,153.13500,154.67000,154.67000,0.90%,2408084 +2024-05-10,155.38000,155.53000,154.20000,154.22000,154.22000,-0.29%,2055296 +2024-05-13,154.85000,155.23000,152.40000,153.22000,153.22000,-0.65%,2067398 +2024-05-14,153.48000,154.25000,152.60000,153.68000,153.68000,0.30%,1993235 +2024-05-15,153.73000,155.66000,153.73000,155.01000,155.01000,0.87%,1692587 +2024-05-16,155.00000,155.75000,152.71000,152.84000,152.84000,-1.40%,2914356 +2024-05-17,153.50000,153.50000,151.92500,152.71000,152.71000,-0.09%,3093991 +2024-05-20,152.72000,153.05000,150.76000,151.34000,151.34000,-0.90%,1777059 +2024-05-21,151.08000,153.26000,150.27000,152.77000,152.77000,0.94%,2101294 +2024-05-22,152.88000,153.20500,151.87000,152.57000,152.57000,-0.13%,1446001 +2024-05-23,152.83000,152.92000,149.90000,150.20000,150.20000,-1.55%,1612903 +2024-05-24,150.89000,151.26000,149.83000,150.34000,150.34000,0.09%,1579942 +2024-05-28,149.77000,150.76500,147.57000,148.42000,148.42000,-1.28%,2217594 +2024-05-29,147.11000,148.30000,146.71000,147.82000,147.82000,-0.40%,2252707 +2024-05-30,147.98000,148.68000,146.80000,147.88000,147.88000,0.04%,1821117 +2024-05-31,147.80000,149.86000,146.79000,149.76000,149.76000,1.27%,3582696 +2024-06-03,149.48000,150.05000,146.76000,148.47000,148.47000,-0.86%,2571904 +2024-06-04,147.66000,148.80000,147.52000,147.99000,147.99000,-0.32%,2111813 +2024-06-05,148.74000,150.03000,147.84000,149.31000,149.31000,0.89%,1947485 +2024-06-06,149.36000,151.36000,148.88000,150.56000,150.56000,0.84%,1771274 +2024-06-07,150.79000,152.18000,150.41700,151.42000,151.42000,0.57%,1835543 +2024-06-10,150.34000,150.40000,148.10000,149.60000,149.60000,-1.20%,2375089 +2024-06-11,149.08000,149.15000,147.38000,148.00000,148.00000,-1.07%,2556687 +2024-06-12,150.62000,150.67500,147.68000,148.02000,148.02000,0.01%,2420223 +2024-06-13,147.66000,148.31000,146.25000,148.26000,148.26000,0.16%,2025908 +2024-06-14,147.45000,149.25000,146.97000,148.94000,148.94000,0.46%,2374240 +2024-06-17,148.27000,150.08000,147.46000,149.73000,149.73000,0.53%,2140671 +2024-06-18,150.46000,150.58000,148.18000,149.49000,149.49000,-0.16%,2461400 +2024-06-20,148.99000,150.56000,148.42000,149.94000,149.94000,0.30%,2653378 +2024-06-21,150.41000,151.12000,148.68000,149.79000,149.79000,-0.10%,6996585 +2024-06-24,149.70000,151.82000,149.10000,150.27000,150.27000,0.32%,2073276 +2024-06-25,150.40000,150.69000,148.53500,148.88000,148.88000,-0.93%,2333488 +2024-06-26,147.74000,150.05000,147.74000,149.75000,149.75000,0.58%,2662005 +2024-06-27,150.02000,150.23000,148.36000,149.08000,149.08000,-0.45%,2330563 +2024-06-28,149.64000,149.64000,147.94000,149.04000,149.04000,-0.03%,3926039 +2024-07-01,149.55000,150.07000,147.05000,147.14000,147.14000,-1.27%,1572842 +2024-07-02,146.77000,149.46000,146.77000,149.39000,149.39000,1.53%,1480427 +2024-07-03,149.42000,149.97000,148.16000,148.79000,148.79000,-0.40%,1142575 +2024-07-05,149.08000,150.57000,148.13000,150.51000,150.51000,1.16%,1684544 +2024-07-08,150.00000,151.28000,149.71000,150.98000,150.98000,0.31%,2461056 +2024-07-09,150.96000,151.97000,150.18000,151.09000,151.09000,0.07%,1917940 +2024-07-10,150.86000,150.94000,146.46000,148.89000,148.89000,-1.46%,2570974 +2024-07-11,149.24000,151.46000,148.58000,151.25000,151.25000,1.59%,2087333 +2024-07-12,151.88000,154.44000,151.58500,153.20000,153.20000,1.29%,2657550 +2024-07-15,154.19000,155.76200,153.77000,155.39000,155.39000,1.43%,1915148 +2024-07-16,155.81000,157.44000,155.29500,157.14000,157.14000,1.13%,2261714 +2024-07-17,157.06000,158.62000,157.04000,157.96000,157.96000,0.52%,3100550 +2024-07-18,157.74000,159.95000,157.05000,157.69000,157.69000,-0.17%,2965639 +2024-07-19,158.39000,158.81000,155.55000,156.04000,156.04000,-1.05%,2631527 +2024-07-22,157.04000,158.76000,156.35000,158.63000,158.63000,1.66%,1916003 +2024-07-23,158.13000,159.21000,157.12300,157.22000,157.22000,-0.89%,3494202 +2024-07-24,160.00000,161.72600,158.76000,161.16000,161.16000,2.51%,5170577 +2024-07-25,161.60000,162.47000,155.96000,156.01000,156.01000,-3.20%,5358448 +2024-07-26,156.99000,160.16000,156.89000,159.94000,159.94000,2.52%,3345301 +2024-07-29,160.50000,163.91000,160.20500,162.71000,162.71000,1.73%,2350399 +2024-07-30,163.74000,164.46500,162.51000,163.11000,163.11000,0.25%,1660326 +2024-07-31,163.58000,164.54000,162.98000,163.57000,163.57000,0.28%,2077132 +2024-08-01,164.17000,165.55700,161.11000,161.39000,161.39000,-1.33%,3070649 +2024-08-02,160.07000,161.01000,157.50000,158.92000,158.92000,-1.53%,3082216 +2024-08-05,157.46000,159.67000,154.17000,154.77000,154.77000,-2.61%,3614783 +2024-08-06,155.49000,159.39000,154.63500,157.34000,157.34000,1.66%,2760928 +2024-08-07,159.01000,160.84000,155.96000,156.22000,156.22000,-0.71%,2318138 +2024-08-08,156.89000,160.44000,156.41000,160.15000,160.15000,2.52%,1787075 +2024-08-09,159.95000,161.77000,159.34000,161.59000,161.59000,0.90%,1576019 +2024-08-12,162.00000,162.92000,160.49000,161.10000,161.10000,-0.30%,2529895 +2024-08-13,161.25000,162.57500,160.85000,162.46000,162.46000,0.84%,2203938 +2024-08-14,162.25000,164.35000,162.02000,164.03000,164.03000,0.97%,1447598 +2024-08-15,165.00000,165.98000,164.16000,165.72000,165.72000,1.03%,1902782 +2024-08-16,165.47000,167.43000,165.05000,167.32000,167.32000,0.97%,3799303 +2024-08-19,167.63000,168.41000,167.13000,167.91000,167.91000,0.35%,1369991 +2024-08-20,169.75000,169.77000,167.03000,168.04000,168.04000,0.08%,1789864 +2024-08-21,167.41000,168.41000,166.70000,168.33000,168.33000,0.17%,1819843 +2024-08-22,168.38000,169.21000,168.06000,168.79000,168.79000,0.27%,1934070 +2024-08-23,169.36000,169.97000,168.44000,169.81000,169.81000,0.60%,2428348 +2024-08-26,170.05000,171.12000,169.57000,169.85000,169.85000,0.02%,1518941 +2024-08-27,169.83000,170.65500,169.00000,170.17000,170.17000,0.19%,2005037 +2024-08-28,170.40000,172.60000,169.88000,171.83000,171.83000,0.98%,1994294 +2024-08-29,172.44000,173.49000,171.71000,172.95000,172.95000,0.65%,1999767 +2024-08-30,173.31000,174.81000,172.79000,174.60000,174.60000,0.95%,2373597 +2024-09-03,174.43000,175.47000,173.11000,173.91000,173.91000,-0.40%,1972098 +2024-09-04,174.13000,174.58500,172.70000,173.62000,173.62000,-0.17%,2086656 +2024-09-05,173.98000,174.03000,171.23000,172.51000,172.51000,-0.64%,1893163 +2024-09-06,172.51000,173.51000,169.86000,170.02000,170.02000,-1.44%,2443937 +2024-09-09,171.27000,173.01500,170.66500,172.44000,172.44000,1.42%,2245579 +2024-09-10,172.85000,173.45000,170.81000,172.40000,172.40000,-0.02%,1597478 +2024-09-11,171.48000,171.67200,167.66000,171.02000,171.02000,-0.80%,2275414 +2024-09-12,171.50000,173.88000,171.35000,173.63000,173.63000,1.53%,2127570 +2024-09-13,174.00000,175.48000,173.84500,174.89000,174.89000,0.73%,1844275 +2024-09-16,175.56000,176.48000,174.60000,175.35000,175.35000,0.26%,1584353 +2024-09-17,175.47000,176.33500,174.43000,175.30000,175.30000,-0.03%,1568485 +2024-09-18,175.61000,176.76000,174.60500,175.23000,175.23000,-0.04%,1774860 +2024-09-19,176.88000,178.89000,175.71000,178.78000,178.78000,2.03%,3140788 +2024-09-20,178.18000,178.25000,176.17000,177.61000,177.61000,-0.65%,6022201 +2024-09-23,179.00000,179.53000,177.65000,179.31000,179.31000,0.96%,1822152 +2024-09-24,178.23000,178.95000,176.01000,177.35000,177.35000,-1.09%,2329319 +2024-09-25,177.51000,178.41000,174.21000,176.80000,176.80000,-0.31%,2311488 +2024-09-26,177.15000,177.79000,175.98000,177.40000,177.40000,0.34%,2584968 +2024-09-27,177.40000,179.38500,176.91000,178.38000,178.38000,0.55%,2950197 +2024-09-30,178.08000,179.95000,177.52000,179.65000,179.65000,0.71%,2140842 +2024-10-01,180.24000,181.88000,178.99500,181.31000,181.31000,0.92%,2140313 +2024-10-02,181.63000,182.56000,180.61000,182.45000,182.45000,0.63%,2296505 +2024-10-03,182.31000,183.56000,181.87000,183.36000,183.36000,0.50%,1974264 +2024-10-04,184.47000,185.51000,182.87000,185.42000,185.42000,1.12%,1859528 +2024-10-07,185.42000,186.26000,183.94000,184.98000,184.98000,-0.24%,2579636 +2024-10-08,186.64000,188.85000,185.72000,187.94000,187.94000,1.60%,2393774 +2024-10-09,188.18000,188.42000,187.15000,187.74000,187.74000,-0.11%,2426259 +2024-10-10,187.67000,188.52000,187.13000,187.99000,187.99000,0.13%,1853581 +2024-10-11,188.85000,191.22500,188.43000,190.35000,190.35000,1.26%,1970527 +2024-10-14,191.22000,193.39000,190.60000,193.23000,193.23000,1.51%,2200833 +2024-10-15,194.23000,195.83000,193.29000,194.02000,194.02000,0.41%,3223554 +2024-10-16,193.96000,197.89000,193.02000,197.70000,197.70000,1.90%,2611713 +2024-10-17,198.47000,198.86000,195.52000,195.74000,195.74000,-0.99%,3687248 +2024-10-18,197.12000,198.31500,195.53000,197.29000,197.29000,0.79%,3463499 +2024-10-21,196.88000,197.67000,195.65000,197.17000,197.17000,-0.06%,3011993 +2024-10-22,191.93000,199.87000,188.94000,199.67000,199.67000,1.27%,4479198 +2024-10-23,199.75000,203.00000,199.58000,202.36000,202.36000,1.35%,3577311 +2024-10-24,202.52000,204.50000,202.01000,203.29000,203.29000,0.46%,2032829 +2024-10-25,203.43000,203.70000,199.23000,199.52000,199.52000,-1.85%,2436675 +2024-10-28,200.44000,201.71500,200.01000,201.42000,201.42000,0.95%,1993592 +2024-10-29,201.51000,202.66000,200.64000,200.91000,200.91000,-0.25%,1915449 +2024-10-30,201.22000,202.37000,199.03500,199.81000,199.81000,-0.55%,2719246 +2024-10-31,199.83000,201.62000,197.89000,197.90000,197.90000,-0.96%,2261322 +2024-11-01,198.28000,202.88000,197.94000,202.05000,202.05000,2.10%,4239704 +2024-11-04,202.45000,202.96000,200.30000,200.82000,200.82000,-0.61%,2026683 +2024-11-05,200.29000,203.32000,198.35000,203.02000,203.02000,1.10%,2718972 +2024-11-06,210.31000,211.98000,204.87500,211.20000,211.20000,4.03%,3808883 +2024-11-07,210.35000,210.94000,207.79500,208.87000,208.87000,-1.10%,2084922 +2024-11-08,210.38000,212.84000,209.18000,210.70000,210.70000,0.88%,1761528 +2024-11-11,212.56000,215.45000,212.56000,214.86000,214.86000,1.97%,2353368 +2024-11-12,214.47000,215.25000,213.50000,214.06000,214.06000,-0.37%,1805977 +2024-11-13,213.97000,215.50000,213.13000,213.18000,213.18000,-0.41%,2096815 +2024-11-14,213.10000,214.45000,210.11000,210.85000,210.85000,-1.09%,2283631 +2024-11-15,210.47000,211.24000,208.88600,210.92000,210.92000,0.03%,2279330 +2024-11-18,211.01000,213.28000,210.57000,212.74000,212.74000,0.86%,1748885 +2024-11-19,212.04000,216.93000,211.65000,215.12000,215.12000,1.12%,2609779 +2024-11-20,217.22000,218.18000,215.06000,217.94000,217.94000,1.31%,2828196 +2024-11-21,218.33000,219.11000,217.21000,217.41000,217.41000,-0.24%,2832341 +2024-11-22,217.15000,222.05000,217.15000,221.56000,221.56000,1.91%,2876564 +2024-11-25,221.15000,223.22000,219.78000,221.76000,221.76000,0.09%,4340847 +2024-11-26,222.00000,223.23000,221.01000,222.45000,222.45000,0.31%,1868509 +2024-11-27,219.88000,222.26000,219.37000,220.59000,220.59000,-0.84%,2234422 +2024-11-29,221.10000,222.35000,220.70000,220.96000,220.96000,0.17%,1543376 +2024-12-02,222.00000,222.19000,217.74100,218.51000,218.51000,-1.11%,2512740 +2024-12-03,219.36000,220.13000,214.91000,215.38000,215.38000,-1.43%,3949064 +2024-12-04,215.28000,216.38200,213.24000,215.85000,215.85000,0.22%,3801879 +2024-12-05,203.00000,208.00000,200.71000,204.00000,204.00000,-5.49%,7613815 +2024-12-06,205.29000,207.56000,204.69000,207.28000,207.28000,1.61%,3642676 +2024-12-09,207.06000,207.57000,202.72000,202.89000,202.89000,-2.12%,3985435 +2024-12-10,203.28000,203.28000,200.52000,201.54000,201.54000,-0.67%,3582157 +2024-12-11,202.50000,205.03500,201.65000,203.96000,203.96000,1.20%,2720419 +2024-12-12,204.36000,205.22000,203.18000,204.85000,204.85000,0.44%,2316508 +2024-12-13,206.17000,206.85000,203.86000,204.66000,204.66000,-0.09%,2536167 +2024-12-16,205.70000,206.25000,202.93000,203.38000,203.38000,-0.63%,3181522 +2024-12-17,202.70000,204.71000,201.95000,204.15000,204.15000,0.38%,3547123 +2024-12-18,205.16000,208.28000,201.61000,201.76000,201.76000,-1.17%,3396511 +2024-12-19,203.51000,205.64000,201.99000,202.26000,202.26000,0.25%,3310458 +2024-12-20,201.52000,206.68000,201.45000,206.05000,206.05000,1.87%,6792078 +2024-12-23,204.64000,206.85000,203.58000,206.71000,206.71000,0.32%,1586464 +2024-12-24,206.28000,209.45000,206.28000,209.45000,209.45000,1.33%,795811 +2024-12-26,208.38000,210.43000,208.38000,210.29000,210.29000,0.40%,1202715 +2024-12-27,208.68000,209.36000,206.20000,207.95000,207.95000,-1.11%,1426751 +2024-12-30,206.17000,207.41000,204.15000,206.27000,206.27000,-0.81%,1912851 +2024-12-31,206.77000,207.26400,204.80000,205.42000,205.42000,-0.41%,1416897 +2025-01-02,207.00000,207.85000,204.51000,205.98000,205.98000,0.27%,2002709 +2025-01-03,207.48000,208.75000,205.58500,208.57000,208.57000,1.26%,1579964 +2025-01-06,208.57000,208.99000,205.40000,205.63000,205.63000,-1.41%,1823730 +2025-01-07,206.26000,207.33000,203.46000,203.82000,203.82000,-0.88%,2711253 +2025-01-08,204.03000,205.74000,203.73000,205.23000,205.23000,0.69%,2490879 +2025-01-10,203.84000,204.25500,199.58000,200.51000,200.51000,-2.30%,3114414 +2025-01-13,199.58000,201.71000,199.52000,201.53000,201.53000,0.51%,1918078 +2025-01-14,204.05000,205.40500,203.15000,204.47000,204.47000,1.46%,2680344 +2025-01-15,206.76000,207.01000,203.33000,204.25000,204.25000,-0.11%,3322798 +2025-01-16,204.72000,207.28000,204.30000,206.26000,206.26000,0.98%,2530955 +2025-01-17,207.80000,209.31000,206.01000,208.58000,208.58000,1.12%,2598084 +2025-01-21,210.00000,210.77600,208.67000,208.98000,208.98000,0.19%,2014268 +2025-01-22,208.98000,209.86000,207.62000,209.45000,209.45000,0.22%,1805516 +2025-01-23,207.36000,208.99000,204.72000,206.49000,206.49000,-1.41%,3297984 +2025-01-24,206.90000,209.43000,206.51000,208.84000,208.84000,1.14%,1979595 +2025-01-27,207.61000,213.23000,207.48000,213.13000,213.13000,2.05%,2836423 +2025-01-28,212.73000,213.88500,210.83000,211.72000,211.72000,-0.66%,2419752 +2025-01-29,211.82000,220.26000,211.37000,212.51000,212.51000,0.37%,4113489 +2025-01-30,214.04000,218.03000,214.01500,215.91000,215.91000,1.60%,2501864 +2025-01-31,215.81000,217.52000,215.40000,216.04000,216.04000,0.06%,2180530 +2025-02-03,214.41000,217.47000,212.27000,216.62000,216.62000,0.27%,2025485 +2025-02-04,218.53000,219.97000,213.11000,214.22000,214.22000,-1.11%,3169187 +2025-02-05,224.41000,231.61000,221.70000,229.53000,229.53000,7.15%,5443554 +2025-02-06,229.50000,232.25000,228.27000,231.24000,231.24000,0.75%,2734134 +2025-02-07,231.54000,233.26000,229.78500,230.06000,230.06000,-0.51%,2737067 +2025-02-10,229.68000,231.49500,229.03000,230.65000,230.65000,0.26%,2907626 +2025-02-11,229.65000,230.59000,228.37000,229.89000,229.89000,-0.33%,2787979 +2025-02-12,228.65000,229.64000,226.35000,227.73000,227.73000,-0.94%,2721571 +2025-02-13,228.93000,230.75000,227.29000,229.87000,229.87000,0.94%,2189051 +2025-02-14,230.95000,232.65000,230.00000,230.60000,230.60000,0.32%,2111032 +2025-02-18,231.47000,236.93000,230.93800,236.28000,236.28000,2.46%,5087073 +2025-02-19,236.00000,237.13000,234.36000,236.34000,236.34000,0.03%,2849918 +2025-02-20,237.02000,237.99500,234.02000,234.43000,234.43000,-0.81%,3688314 +2025-02-21,234.21000,235.24000,231.24000,232.34000,232.34000,-0.89%,4404370 +2025-02-24,230.70000,233.33000,225.89000,232.09000,232.09000,-0.11%,3779632 +2025-02-25,230.00000,233.00000,229.05500,232.38000,232.38000,0.12%,4307612 +2025-02-26,231.90000,234.95000,229.43000,229.71000,229.71000,-1.15%,4558374 +2025-02-27,231.15000,234.94000,230.00000,231.58000,231.58000,0.81%,2938126 +2025-02-28,232.50000,235.86000,231.37500,235.69000,235.69000,1.77%,3161640 +2025-03-03,235.47000,238.59000,234.80000,237.79000,237.79000,0.89%,4041349 +2025-03-04,235.69000,235.70000,222.95000,223.92000,223.92000,-5.83%,4323495 +2025-03-05,224.15000,226.81000,222.96000,225.96000,225.96000,0.91%,2415752 +2025-03-06,223.00000,224.33000,218.01300,219.95000,219.95000,-2.66%,3058522 +2025-03-07,219.68000,220.83500,212.85000,218.04000,218.04000,-0.87%,4456927 +2025-03-10,214.37000,216.99000,211.87000,214.62000,214.62000,-1.57%,5606221 +2025-03-11,215.29000,216.36900,212.79000,213.41000,213.41000,-0.56%,4734638 +2025-03-12,216.68000,216.68000,209.59200,211.33000,211.33000,-0.97%,3744972 +2025-03-13,211.31000,213.63000,208.39000,209.45000,209.45000,-0.89%,2659435 +2025-03-14,210.35000,214.99000,207.54000,214.61000,214.61000,2.46%,3190486 +2025-03-17,213.52000,218.85000,213.27000,218.16000,218.16000,1.65%,2063864 +2025-03-18,217.15000,218.45000,215.80000,216.94000,216.94000,-0.56%,2402150 +2025-03-19,216.91000,221.74000,216.57000,220.35000,220.35000,1.57%,3475373 +2025-03-20,218.67000,222.68000,218.56000,221.79000,221.79000,0.65%,2298889 +2025-03-21,220.32000,221.62000,217.34500,218.09000,218.09000,-1.67%,3538035 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FICO-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FICO-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..506e17b9b15df84584608b2c5c681f8a2a9a9831 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FICO-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,87.68000,88.25000,86.89000,87.19000,87.05600,-0.26%,225266 +2015-03-25,87.08000,87.84000,84.79000,85.11000,84.97900,-2.39%,217307 +2015-03-26,85.19000,86.66000,84.66000,85.85000,85.71800,0.87%,149841 +2015-03-27,85.78000,86.77000,85.32000,86.75000,86.61600,1.05%,183621 +2015-03-30,87.13000,89.01000,86.75000,88.84000,88.70300,2.41%,222810 +2015-03-31,88.10000,89.42000,87.76000,88.72000,88.58300,-0.14%,227701 +2015-04-01,88.94000,90.72000,87.93000,90.46000,90.32100,1.96%,368322 +2015-04-02,90.50000,91.77000,89.72000,91.24000,91.09900,0.86%,384837 +2015-04-06,90.96000,92.09000,90.32000,92.03000,91.88800,0.87%,319164 +2015-04-07,91.81000,92.12200,91.12000,91.62000,91.47900,-0.45%,161881 +2015-04-08,91.44000,92.84000,91.12000,92.80000,92.65700,1.29%,151345 +2015-04-09,92.76000,93.52000,92.00000,93.27000,93.12600,0.51%,269029 +2015-04-10,93.92000,94.28300,92.58000,93.19000,93.04600,-0.09%,168422 +2015-04-13,92.95000,93.36000,91.92000,92.45000,92.30800,-0.79%,179919 +2015-04-14,92.60000,92.84000,91.45000,92.00000,91.85800,-0.49%,177540 +2015-04-15,92.35000,93.02000,91.68000,92.40000,92.25800,0.43%,174665 +2015-04-16,92.06000,92.74000,91.60000,92.66000,92.51700,0.28%,142100 +2015-04-17,91.82000,92.46000,90.80000,92.23000,92.08800,-0.46%,182419 +2015-04-20,92.58000,92.71000,91.89000,92.34000,92.19800,0.12%,155888 +2015-04-21,92.75000,92.84000,91.95000,92.15000,92.00800,-0.21%,235295 +2015-04-22,91.94000,92.50000,91.11000,92.00000,91.85800,-0.16%,302002 +2015-04-23,91.52000,93.34000,91.52000,93.30000,93.15600,1.41%,450087 +2015-04-24,94.25000,96.53000,92.96100,93.85000,93.70500,0.59%,283779 +2015-04-27,93.69000,93.69000,90.77000,90.94000,90.80000,-3.10%,262523 +2015-04-28,91.14000,91.60000,89.52500,90.81000,90.67000,-0.14%,282292 +2015-04-29,90.55000,91.38000,90.18000,91.04000,90.90000,0.25%,198658 +2015-04-30,90.81000,91.80000,88.31000,88.46000,88.32400,-2.83%,203116 +2015-05-01,88.68000,89.91000,88.21000,88.61000,88.47400,0.17%,203315 +2015-05-04,88.80000,90.16000,88.38000,89.14000,89.00300,0.60%,248415 +2015-05-05,89.00000,89.83000,87.33000,87.59000,87.45500,-1.74%,147485 +2015-05-06,87.59000,87.93000,86.11000,87.02000,86.88600,-0.65%,135461 +2015-05-07,86.62000,88.25000,86.62000,87.78000,87.64500,0.87%,104686 +2015-05-08,88.76000,88.76000,86.69000,87.30000,87.16600,-0.55%,138675 +2015-05-11,87.00000,88.23000,86.80000,87.09000,86.95600,-0.24%,138546 +2015-05-12,86.36000,87.57000,85.40000,86.63000,86.49700,-0.53%,187278 +2015-05-13,86.88000,87.57000,86.26000,86.85000,86.71600,0.25%,122733 +2015-05-14,87.42000,88.43000,86.75000,88.37000,88.23400,1.75%,148643 +2015-05-15,88.49000,89.32500,87.76000,87.87000,87.73500,-0.57%,133840 +2015-05-18,87.79000,89.02000,87.51000,88.79000,88.65300,1.05%,151955 +2015-05-19,88.28000,88.84000,87.38000,87.87000,87.73500,-1.04%,141806 +2015-05-20,87.98000,88.40000,87.32000,88.07000,87.93400,0.23%,95513 +2015-05-21,88.00000,88.85000,87.44000,88.29000,88.15400,0.25%,121742 +2015-05-22,87.80000,88.87000,87.80000,88.48000,88.36400,0.22%,134019 +2015-05-26,88.06000,88.06000,86.05000,86.70000,86.58600,-2.01%,125692 +2015-05-27,86.58000,88.11000,86.50000,87.73000,87.61500,1.19%,108341 +2015-05-28,87.43000,87.73000,86.43000,87.28000,87.16500,-0.51%,80603 +2015-05-29,87.06000,88.03000,86.38000,87.72000,87.60500,0.50%,146232 +2015-06-01,87.87000,89.20000,86.48000,88.17000,88.05400,0.51%,195703 +2015-06-02,87.97000,89.99000,87.83000,88.73000,88.61300,0.64%,179754 +2015-06-03,89.00000,90.12000,88.50000,88.74000,88.62300,0.01%,242518 +2015-06-04,88.11000,88.32000,86.93000,87.46000,87.34500,-1.44%,154420 +2015-06-05,87.37000,88.02000,86.44000,87.75000,87.63500,0.33%,120594 +2015-06-08,87.75000,88.27000,86.97500,87.66000,87.54500,-0.10%,151758 +2015-06-09,87.51000,87.66000,86.27000,86.60000,86.48600,-1.21%,138337 +2015-06-10,86.98000,87.55000,86.78000,87.03000,86.91600,0.50%,206544 +2015-06-11,86.94000,87.82000,86.94000,87.38000,87.26500,0.40%,136317 +2015-06-12,87.19000,88.73000,86.82000,88.61000,88.49400,1.41%,188737 +2015-06-15,87.74000,87.74000,85.69000,86.98000,86.86600,-1.84%,114575 +2015-06-16,86.75000,88.20500,86.39000,87.76000,87.64500,0.90%,141506 +2015-06-17,88.21000,88.59000,87.05000,87.07000,86.95600,-0.79%,116260 +2015-06-18,87.65000,89.15000,86.81000,88.90000,88.78300,2.10%,231630 +2015-06-19,89.18000,90.97000,89.08000,90.33000,90.21100,1.61%,320294 +2015-06-22,90.60000,92.47000,90.14000,92.23000,92.10900,2.10%,250124 +2015-06-23,92.26000,92.76000,91.32000,92.52000,92.39800,0.31%,164988 +2015-06-24,92.25000,93.05500,92.21500,92.51000,92.38800,-0.01%,172029 +2015-06-25,92.95000,93.47000,91.21000,93.33000,93.20700,0.89%,176389 +2015-06-26,93.62000,94.13000,92.95100,93.89000,93.76700,0.60%,373516 +2015-06-29,93.12000,93.94000,90.94000,91.16000,91.04000,-2.91%,141707 +2015-06-30,91.69000,91.79000,90.33000,90.78000,90.66100,-0.42%,223484 +2015-07-01,91.63000,92.31000,91.30000,91.56000,91.44000,0.86%,149014 +2015-07-02,91.84000,92.78000,90.40500,91.03000,90.91000,-0.58%,85359 +2015-07-06,90.37000,91.08000,89.93000,90.69000,90.57100,-0.37%,144306 +2015-07-07,90.72000,91.76500,89.61000,91.70000,91.57900,1.11%,219237 +2015-07-08,91.14000,92.40000,90.55000,91.48000,91.36000,-0.24%,209151 +2015-07-09,92.80000,93.49000,92.01000,92.44000,92.31800,1.05%,133517 +2015-07-10,93.54000,94.15000,92.80000,93.83000,93.70700,1.50%,107409 +2015-07-13,94.27000,95.48000,94.02000,95.27000,95.14500,1.53%,237266 +2015-07-14,95.37000,96.06000,94.04000,95.70000,95.57400,0.45%,135842 +2015-07-15,95.61000,96.31000,95.34000,95.87000,95.74400,0.18%,97126 +2015-07-16,96.82000,97.56000,95.59000,97.25000,97.12200,1.44%,136855 +2015-07-17,96.97000,97.30000,94.93000,94.98000,94.85500,-2.33%,179783 +2015-07-20,95.03000,95.79400,94.60000,94.93000,94.80500,-0.05%,94464 +2015-07-21,94.89000,95.65000,92.97000,93.67000,93.54700,-1.33%,117942 +2015-07-22,93.23000,94.10000,93.10000,93.59000,93.46700,-0.09%,168610 +2015-07-23,94.04000,94.50000,92.27000,92.46000,92.33800,-1.21%,163195 +2015-07-24,92.42000,93.08000,91.80000,91.93000,91.80900,-0.57%,145781 +2015-07-27,91.32000,91.85000,90.63000,91.09000,90.97000,-0.91%,130128 +2015-07-28,91.49000,92.35000,90.85000,92.00000,91.87900,1.00%,153111 +2015-07-29,92.00000,94.39000,91.49000,93.97000,93.84600,2.14%,163849 +2015-07-30,92.97000,93.92000,91.16000,91.97000,91.84900,-2.13%,312107 +2015-07-31,92.39000,92.74000,90.62000,90.69000,90.57100,-1.39%,267332 +2015-08-03,90.60000,91.46000,89.64500,90.05000,89.93200,-0.71%,253581 +2015-08-04,89.95000,91.89000,89.82000,90.91000,90.79000,0.96%,153535 +2015-08-05,91.63000,92.38000,91.19000,91.58000,91.46000,0.74%,161402 +2015-08-06,91.83000,92.20000,90.52000,90.68000,90.56100,-0.98%,173569 +2015-08-07,90.22000,91.12500,90.07000,90.63000,90.51100,-0.06%,133715 +2015-08-10,91.23000,92.53800,91.23000,92.15000,92.02900,1.68%,198024 +2015-08-11,91.18000,92.65000,90.57000,90.85000,90.73100,-1.41%,144372 +2015-08-12,90.19000,91.90000,88.31000,89.62000,89.50200,-1.35%,149052 +2015-08-13,89.45000,90.00000,88.73000,89.02000,88.90300,-0.67%,116945 +2015-08-14,88.86000,89.84000,88.41000,89.58000,89.46200,0.63%,189936 +2015-08-17,89.16000,90.89000,88.56000,90.86000,90.74100,1.43%,96760 +2015-08-18,90.61000,91.08000,89.43500,89.54000,89.42200,-1.45%,88385 +2015-08-19,89.11000,89.11000,87.78000,87.87000,87.75400,-1.87%,108672 +2015-08-20,86.70000,87.20000,85.22000,85.27000,85.15800,-2.96%,157554 +2015-08-21,83.89000,84.77000,82.66400,83.19000,83.08100,-2.44%,198102 +2015-08-24,78.66000,82.38000,77.57000,80.69000,80.58400,-3.01%,335500 +2015-08-25,81.70000,83.99500,81.18000,81.19000,81.08300,0.62%,192333 +2015-08-26,82.85000,84.48000,80.85000,84.24000,84.12900,3.76%,183211 +2015-08-27,84.99000,86.47000,84.56000,86.00000,85.88700,2.09%,254460 +2015-08-28,85.55000,86.79000,84.93000,86.04000,85.92700,0.05%,191772 +2015-08-31,85.75000,86.12000,84.80000,85.57000,85.45800,-0.55%,146890 +2015-09-01,84.38000,84.81000,82.23000,82.32000,82.21200,-3.80%,293949 +2015-09-02,83.48000,83.62000,82.47000,83.30000,83.19000,1.19%,213407 +2015-09-03,83.41000,84.57000,83.30000,84.19000,84.07900,1.07%,169152 +2015-09-04,82.98000,84.04000,82.23000,82.53000,82.42200,-1.97%,71606 +2015-09-08,83.85000,85.20000,83.40000,84.94000,84.82800,2.92%,147998 +2015-09-09,85.44000,85.54000,83.56000,83.73000,83.62000,-1.42%,134458 +2015-09-10,83.51000,84.89000,83.36000,83.63000,83.52000,-0.12%,115753 +2015-09-11,83.30000,84.28000,82.95000,84.10000,83.98900,0.56%,124220 +2015-09-14,84.14000,84.32000,83.50000,83.85000,83.76000,-0.30%,60171 +2015-09-15,83.87000,84.60000,83.53000,84.24000,84.14900,0.47%,151018 +2015-09-16,84.30000,84.30000,82.20000,82.43000,82.34100,-2.15%,373634 +2015-09-17,82.41000,84.12000,82.41000,83.33000,83.24000,1.09%,198171 +2015-09-18,82.24000,84.00000,81.99000,82.20000,82.11200,-1.36%,270936 +2015-09-21,82.80000,84.00000,82.34000,83.53000,83.44000,1.62%,122398 +2015-09-22,82.53000,83.43000,82.41000,82.93000,82.84100,-0.72%,138064 +2015-09-23,83.01000,83.38000,82.13000,82.58000,82.49100,-0.42%,195392 +2015-09-24,81.89000,83.12000,81.50000,82.98000,82.89100,0.48%,137693 +2015-09-25,83.45000,84.29000,82.08000,82.40000,82.31100,-0.70%,130603 +2015-09-28,82.16000,83.48000,81.68000,81.72000,81.63200,-0.83%,185242 +2015-09-29,81.75000,82.96000,80.85000,82.82000,82.73100,1.35%,192618 +2015-09-30,83.72000,85.06000,83.30000,84.50000,84.40900,2.03%,303803 +2015-10-01,84.51000,85.56500,83.95000,84.95000,84.85900,0.53%,186686 +2015-10-02,83.94000,84.06000,82.29000,84.02000,83.93000,-1.09%,224575 +2015-10-05,84.73000,86.18000,84.45000,85.82000,85.72800,2.14%,218888 +2015-10-06,85.85000,87.37500,85.33000,86.00000,85.90700,0.21%,159497 +2015-10-07,86.26000,87.44000,86.07000,87.29000,87.19600,1.50%,178229 +2015-10-08,87.06000,89.01000,86.88000,88.64000,88.54500,1.55%,129925 +2015-10-09,88.94000,90.37000,88.27000,90.14000,90.04300,1.69%,114609 +2015-10-12,90.13000,91.47000,89.85000,90.48000,90.38300,0.38%,111533 +2015-10-13,89.91000,90.81600,88.39000,88.54000,88.44500,-2.14%,160523 +2015-10-14,88.54000,89.19000,87.54000,87.62000,87.52600,-1.04%,90843 +2015-10-15,88.05000,90.15800,87.81000,89.98000,89.88300,2.69%,122002 +2015-10-16,90.05000,90.20000,88.78000,89.51000,89.41400,-0.52%,139443 +2015-10-19,88.89000,90.42000,88.89000,89.82000,89.72300,0.35%,124894 +2015-10-20,89.84000,90.71000,89.26000,89.56000,89.46400,-0.29%,150013 +2015-10-21,89.91000,89.91000,87.78000,88.03000,87.93500,-1.71%,94921 +2015-10-22,88.65000,90.01000,88.65000,89.21000,89.11400,1.34%,156925 +2015-10-23,90.07000,90.80000,89.35000,90.68000,90.58200,1.65%,113899 +2015-10-26,90.78000,91.79000,90.00000,90.97000,90.87200,0.32%,275263 +2015-10-27,90.52000,91.05000,88.36000,88.65000,88.55500,-2.55%,168407 +2015-10-28,89.03000,93.37000,88.82000,93.35000,93.25000,5.30%,284442 +2015-10-29,94.35000,94.75000,90.91000,92.22000,92.12100,-1.21%,157167 +2015-10-30,91.97000,93.00000,91.59000,92.37000,92.27100,0.16%,83811 +2015-11-02,92.61000,93.23000,92.25000,92.77000,92.67000,0.43%,229221 +2015-11-03,92.45000,94.00000,90.66000,93.65000,93.54900,0.95%,239132 +2015-11-04,93.85000,94.00000,93.11000,93.42000,93.31900,-0.25%,134853 +2015-11-05,93.48000,93.80000,92.05800,92.21000,92.11100,-1.30%,101888 +2015-11-06,89.50000,89.50000,78.11000,87.37000,87.27600,-5.25%,743238 +2015-11-09,86.76000,87.35000,85.90000,87.01000,86.91600,-0.41%,225851 +2015-11-10,86.57000,87.40000,86.03000,87.19000,87.09600,0.21%,156519 +2015-11-11,87.62000,88.02000,86.86000,86.89000,86.79600,-0.34%,201013 +2015-11-12,86.41000,87.42000,85.95000,86.38000,86.28700,-0.59%,188710 +2015-11-13,85.79000,87.15000,85.37000,87.00000,86.90600,0.72%,202975 +2015-11-16,87.22000,87.92000,86.73000,87.56000,87.46600,0.64%,126130 +2015-11-17,87.80000,89.21000,87.25000,87.76000,87.66600,0.23%,142039 +2015-11-18,87.85000,90.86000,87.50000,89.70000,89.60300,2.21%,276666 +2015-11-19,89.79000,91.00000,89.79000,90.04000,89.94300,0.38%,290076 +2015-11-20,90.49000,91.63000,90.38000,91.58000,91.48100,1.71%,175770 +2015-11-23,91.26000,92.34000,91.26000,92.13000,92.03100,0.60%,88091 +2015-11-24,91.37000,93.02500,91.13000,92.84000,92.74000,0.77%,115386 +2015-11-25,92.83000,94.89000,92.83000,94.59000,94.48800,1.88%,145239 +2015-11-27,94.61000,95.35000,94.05000,94.85000,94.74800,0.27%,82091 +2015-11-30,95.15000,95.40000,94.70000,95.25000,95.16700,0.42%,138387 +2015-12-01,95.39000,96.18000,95.13000,95.89000,95.80700,0.67%,102690 +2015-12-02,95.88000,96.06000,94.57000,94.85000,94.76800,-1.08%,68249 +2015-12-03,95.01000,95.01000,91.91000,92.10000,92.02000,-2.90%,120991 +2015-12-04,92.10000,94.01000,92.05000,93.64000,93.55900,1.67%,143214 +2015-12-07,93.61000,93.95000,91.79500,91.99000,91.91000,-1.76%,120925 +2015-12-08,91.08000,92.90000,91.02500,91.91000,91.83000,-0.09%,154849 +2015-12-09,91.44000,92.08000,88.78000,89.11000,89.03300,-3.05%,196986 +2015-12-10,89.27000,91.08000,89.26000,90.72000,90.64100,1.81%,275520 +2015-12-11,89.31000,90.80000,89.24000,89.61000,89.53200,-1.22%,355013 +2015-12-14,89.49000,90.88000,89.49000,89.92000,89.84200,0.35%,279678 +2015-12-15,90.49000,92.47000,90.27000,91.53000,91.45100,1.79%,147340 +2015-12-16,92.00000,92.94000,91.17000,92.85000,92.77000,1.44%,136370 +2015-12-17,93.49000,94.75000,92.82000,92.90000,92.81900,0.05%,125067 +2015-12-18,92.70000,93.68500,91.48100,91.75000,91.67000,-1.24%,329565 +2015-12-21,92.23000,92.91000,91.80000,92.84000,92.76000,1.19%,99748 +2015-12-22,93.16000,94.20000,92.78000,94.00000,93.91900,1.25%,129205 +2015-12-23,94.38000,94.84000,93.90000,94.75000,94.66800,0.80%,116448 +2015-12-24,94.78000,95.51000,94.46000,95.10000,95.01800,0.37%,42462 +2015-12-28,94.78000,95.84000,94.41600,95.83000,95.74700,0.77%,121665 +2015-12-29,96.34000,97.00000,95.50000,96.43000,96.34600,0.63%,132375 +2015-12-30,96.55000,96.85000,95.40000,95.45000,95.36700,-1.02%,104037 +2015-12-31,95.21000,96.28000,94.16000,94.18000,94.09800,-1.33%,161568 +2016-01-04,93.33000,93.43000,91.33000,93.06000,92.97900,-1.19%,318687 +2016-01-05,93.11000,94.54000,92.81000,94.00000,93.91900,1.01%,204385 +2016-01-06,92.76000,94.66000,91.98000,94.00000,93.91900,,350581 +2016-01-07,92.32000,93.69000,91.41000,91.46000,91.38100,-2.70%,258478 +2016-01-08,91.85000,92.03000,88.63000,88.96000,88.88300,-2.73%,278270 +2016-01-11,89.31000,89.79000,88.50000,89.34000,89.26300,0.43%,229030 +2016-01-12,89.99000,90.21000,86.75000,88.38000,88.30300,-1.07%,446432 +2016-01-13,88.75000,88.78000,83.31000,84.38000,84.30700,-4.53%,285350 +2016-01-14,84.56000,86.15000,82.43000,85.48000,85.40600,1.30%,425477 +2016-01-15,83.13000,85.60000,83.06000,85.49000,85.41600,0.01%,409797 +2016-01-19,86.41000,86.70000,84.17500,85.31000,85.23600,-0.21%,262096 +2016-01-20,84.20000,86.28000,82.73000,85.25000,85.17600,-0.07%,285036 +2016-01-21,85.52000,85.62000,80.20000,81.01000,80.94000,-4.97%,504721 +2016-01-22,81.99000,84.10000,81.99000,83.97000,83.89700,3.65%,369982 +2016-01-25,83.45000,83.81000,80.80000,81.08000,81.01000,-3.44%,290988 +2016-01-26,81.72000,84.38500,81.67000,84.06000,83.98700,3.68%,203254 +2016-01-27,83.43000,84.04500,81.74000,82.05000,81.97900,-2.39%,181669 +2016-01-28,82.95000,82.95000,81.55000,82.34000,82.26900,0.35%,140669 +2016-01-29,87.56000,98.96000,85.81000,95.57000,95.48700,16.07%,960822 +2016-02-01,94.93000,98.43000,94.65000,95.56000,95.47700,-0.01%,427165 +2016-02-02,94.50000,96.49000,93.72000,96.09000,96.00700,0.55%,379520 +2016-02-03,97.05000,97.16000,94.64000,96.65000,96.56600,0.58%,319988 +2016-02-04,96.43000,96.86500,95.01000,95.91000,95.82700,-0.77%,276644 +2016-02-05,95.51000,96.07500,93.54000,94.33000,94.24800,-1.65%,290437 +2016-02-08,93.07000,93.07000,90.62000,92.37000,92.29000,-2.08%,334094 +2016-02-09,91.48000,93.27000,90.34600,91.38000,91.30100,-1.07%,255667 +2016-02-10,92.09000,94.19000,91.54000,92.47000,92.39000,1.19%,317658 +2016-02-11,90.72000,92.31500,90.39000,91.42000,91.34100,-1.14%,262758 +2016-02-12,92.78000,93.70000,91.78000,93.01000,92.92900,1.74%,202697 +2016-02-16,94.34000,94.41000,93.42000,93.98000,93.89900,1.04%,266420 +2016-02-17,94.52000,95.00500,93.70000,94.35000,94.26800,0.39%,236675 +2016-02-18,94.32000,94.86000,92.29000,92.91000,92.82900,-1.53%,296113 +2016-02-19,92.79000,94.00000,92.70000,93.00000,92.91900,0.10%,261610 +2016-02-22,93.76000,95.35000,93.64000,94.92000,94.83800,2.06%,184746 +2016-02-23,94.68000,95.00000,94.38000,94.55000,94.46800,-0.39%,178391 +2016-02-24,93.82000,95.76000,93.82000,95.59000,95.50700,1.10%,214767 +2016-02-25,95.91000,98.79000,95.30000,98.58000,98.49500,3.13%,314745 +2016-02-26,98.25000,99.00000,96.15000,96.66000,96.57600,-1.95%,218643 +2016-02-29,96.66000,99.92000,96.66000,99.52000,99.43400,2.96%,506896 +2016-03-01,100.00000,102.91000,99.73000,102.63000,102.54100,3.12%,335547 +2016-03-02,102.22000,102.97000,101.77000,102.90000,102.81100,0.26%,178097 +2016-03-03,102.69000,102.69000,101.40000,102.18000,102.09100,-0.70%,197559 +2016-03-04,102.27000,102.27000,100.64000,101.26000,101.17200,-0.90%,232245 +2016-03-07,100.57000,101.40000,99.42000,100.16000,100.09300,-1.09%,169232 +2016-03-08,99.50000,99.50000,97.79000,97.89000,97.82500,-2.27%,143439 +2016-03-09,98.13000,98.48000,97.35000,97.75000,97.68500,-0.14%,130873 +2016-03-10,98.17000,101.18000,97.78000,99.29000,99.22400,1.58%,307366 +2016-03-11,100.05000,100.86000,98.63000,99.92000,99.85300,0.63%,117887 +2016-03-14,99.71000,100.57000,99.01000,100.28000,100.21300,0.36%,109175 +2016-03-15,99.72000,100.80000,99.20000,99.45000,99.38400,-0.83%,85182 +2016-03-16,99.23000,102.35000,99.23000,102.33000,102.26200,2.90%,156528 +2016-03-17,102.08000,104.49000,100.85000,104.02000,103.95100,1.65%,201702 +2016-03-18,104.53000,105.06000,103.33000,104.34000,104.27000,0.31%,294568 +2016-03-21,103.95000,104.37000,103.05000,104.13000,104.06100,-0.20%,84196 +2016-03-22,104.14000,106.64000,104.14000,104.61000,104.54000,0.46%,191845 +2016-03-23,102.39000,102.60000,99.40000,100.59000,100.52300,-3.84%,351699 +2016-03-24,100.25000,101.60000,99.96000,101.00000,100.93300,0.41%,140364 +2016-03-28,101.70000,101.84000,100.34500,100.65000,100.58300,-0.35%,195566 +2016-03-29,100.42000,106.00000,100.42000,105.39000,105.32000,4.71%,314739 +2016-03-30,105.69000,106.00000,103.93000,105.06000,104.99000,-0.31%,148579 +2016-03-31,104.89000,106.48000,104.89000,106.09000,106.01900,0.98%,241270 +2016-04-01,105.09000,109.19000,104.96000,108.80000,108.72700,2.55%,331347 +2016-04-04,108.55000,109.15500,104.53000,104.86000,104.79000,-3.62%,166941 +2016-04-05,104.34000,106.71000,104.19000,105.41000,105.34000,0.52%,247741 +2016-04-06,105.35000,106.75000,104.84000,105.94000,105.86900,0.50%,153666 +2016-04-07,105.41000,105.68000,103.74000,104.42000,104.35000,-1.43%,151393 +2016-04-08,105.05000,106.20500,104.46000,104.86000,104.79000,0.42%,89456 +2016-04-11,105.19000,105.73000,103.31000,103.33000,103.26100,-1.46%,97377 +2016-04-12,103.16000,105.21000,102.77000,104.16000,104.09100,0.80%,146285 +2016-04-13,105.03000,106.40000,104.10500,106.28000,106.20900,2.04%,170271 +2016-04-14,106.38000,106.79000,105.44000,106.11000,106.03900,-0.16%,128083 +2016-04-15,105.59000,107.25000,104.39000,106.23000,106.15900,0.11%,186124 +2016-04-18,105.89000,107.20000,105.51000,106.79000,106.71900,0.53%,132797 +2016-04-19,107.29000,108.18500,107.19300,107.44000,107.36800,0.61%,159969 +2016-04-20,107.84000,108.30000,106.57000,107.99000,107.91800,0.51%,126906 +2016-04-21,107.88000,109.25000,107.06000,107.18000,107.10900,-0.75%,154825 +2016-04-22,106.79000,107.27000,104.78000,105.44000,105.37000,-1.62%,228168 +2016-04-25,104.78000,105.60000,104.49000,105.16000,105.09000,-0.27%,137839 +2016-04-26,105.00000,105.92000,104.31000,105.40000,105.33000,0.23%,216059 +2016-04-27,105.66000,107.09500,104.74000,105.43000,105.36000,0.03%,203304 +2016-04-28,104.76000,107.82000,104.43000,106.55000,106.47900,1.06%,239905 +2016-04-29,106.09000,106.91000,105.50000,106.71000,106.63900,0.15%,159160 +2016-05-02,107.00000,109.03000,106.17000,108.96000,108.88700,2.11%,231357 +2016-05-03,108.32000,108.95000,104.42500,104.96000,104.89000,-3.67%,160547 +2016-05-04,104.27000,105.10000,103.89000,104.34000,104.27000,-0.59%,172393 +2016-05-05,106.32000,107.29000,104.20000,106.13000,106.05900,1.72%,294161 +2016-05-06,105.37000,106.84000,104.42000,106.02000,105.94900,-0.10%,132331 +2016-05-09,106.31000,108.93000,106.31000,107.69000,107.61800,1.58%,155909 +2016-05-10,108.00000,109.43000,107.51000,109.40000,109.32700,1.59%,123427 +2016-05-11,109.30000,109.54000,107.33000,108.00000,107.92800,-1.28%,93639 +2016-05-12,108.42000,109.25000,107.53000,108.79000,108.71700,0.73%,97852 +2016-05-13,108.39000,110.95000,107.94000,109.14000,109.06700,0.32%,237857 +2016-05-16,109.14000,110.39000,108.36000,110.02000,109.94700,0.81%,127519 +2016-05-17,109.69000,109.69000,105.65000,106.16000,106.08900,-3.51%,180571 +2016-05-18,105.86000,107.34000,104.72000,105.74000,105.66900,-0.40%,172130 +2016-05-19,104.89000,106.01000,103.50000,104.58000,104.51000,-1.10%,143861 +2016-05-20,104.76000,107.23000,104.69800,107.17000,107.09900,2.48%,159925 +2016-05-23,107.16000,108.05000,106.18000,106.28000,106.22900,-0.83%,80395 +2016-05-24,106.99000,110.34000,105.74200,109.99000,109.93700,3.49%,163385 +2016-05-25,110.19000,110.37000,109.22000,109.43000,109.37800,-0.51%,119508 +2016-05-26,109.43000,110.29000,108.61000,109.11000,109.05800,-0.29%,147761 +2016-05-27,109.53000,111.64000,109.16000,111.57000,111.51700,2.25%,136690 +2016-05-31,111.70000,112.25000,110.67000,111.43000,111.37700,-0.13%,241286 +2016-06-01,111.34000,112.64000,110.87000,112.58000,112.52600,1.03%,225510 +2016-06-02,112.19000,114.68500,112.19000,114.07000,114.01500,1.32%,231037 +2016-06-03,114.31000,114.31000,112.26500,112.89000,112.83600,-1.03%,132347 +2016-06-06,112.73000,114.24000,111.83000,113.62000,113.56600,0.65%,116812 +2016-06-07,113.49000,114.70000,113.26000,113.75000,113.69600,0.11%,80770 +2016-06-08,113.70000,115.28000,113.25000,114.83000,114.77500,0.95%,108167 +2016-06-09,114.25000,115.87000,112.65000,115.73000,115.67500,0.78%,134920 +2016-06-10,115.10000,115.24000,113.14500,113.55000,113.49600,-1.88%,109538 +2016-06-13,113.17000,113.43000,110.85000,110.91000,110.85700,-2.32%,241983 +2016-06-14,110.90000,111.84000,110.46600,111.39000,111.33700,0.43%,91639 +2016-06-15,111.71000,111.79500,110.64000,110.86000,110.80700,-0.48%,155513 +2016-06-16,110.14000,111.58000,109.47000,111.43000,111.37700,0.51%,205939 +2016-06-17,111.66000,111.88000,108.35000,109.37000,109.31800,-1.85%,265408 +2016-06-20,111.37000,112.63000,110.84000,111.15000,111.09700,1.63%,104690 +2016-06-21,111.17000,112.08000,110.71000,111.31000,111.25700,0.14%,107995 +2016-06-22,111.20000,113.14000,110.59000,111.71000,111.65600,0.36%,184490 +2016-06-23,112.68000,113.50000,111.06000,113.08000,113.02600,1.23%,167808 +2016-06-24,108.00000,110.79000,107.17000,109.00000,108.94800,-3.61%,285124 +2016-06-27,107.89000,108.18500,105.75000,105.98000,105.92900,-2.77%,263094 +2016-06-28,106.70000,107.79000,105.69500,106.88000,106.82900,0.85%,154119 +2016-06-29,108.38000,109.85000,107.90500,109.37000,109.31800,2.33%,107621 +2016-06-30,109.82000,113.20000,109.75000,113.01000,112.95600,3.33%,240013 +2016-07-01,112.74000,114.76000,111.73000,113.92000,113.86500,0.81%,267916 +2016-07-05,113.26000,114.38000,112.93000,113.76000,113.70600,-0.14%,132179 +2016-07-06,113.58000,114.26000,112.80500,113.45000,113.39600,-0.27%,125980 +2016-07-07,113.44000,115.21000,113.44000,114.85000,114.79500,1.23%,189810 +2016-07-08,116.00000,116.34000,114.79000,114.86000,114.80500,0.01%,191727 +2016-07-11,115.32000,115.89000,114.76000,115.15000,115.09500,0.25%,150220 +2016-07-12,116.06000,118.04000,115.00000,117.84000,117.78400,2.34%,245778 +2016-07-13,118.82000,119.17500,117.09000,118.20000,118.14300,0.31%,232975 +2016-07-14,119.22000,119.28000,117.82000,117.94000,117.88400,-0.22%,117191 +2016-07-15,118.31000,118.41000,116.54000,116.75000,116.69400,-1.01%,125028 +2016-07-18,117.02000,117.02000,115.53000,116.40000,116.34400,-0.30%,161895 +2016-07-19,116.59000,117.96000,116.54500,117.46000,117.40400,0.91%,88952 +2016-07-20,118.38000,118.99000,117.95000,118.76000,118.70300,1.11%,127687 +2016-07-21,118.55000,118.61000,116.44500,116.73000,116.67400,-1.71%,82730 +2016-07-22,116.61000,119.15000,116.61000,118.95000,118.89300,1.90%,158178 +2016-07-25,118.94000,119.63000,116.47000,117.77000,117.71400,-0.99%,89403 +2016-07-26,117.95000,118.83000,116.96000,117.60000,117.54400,-0.14%,86781 +2016-07-27,117.92000,118.26000,117.05500,117.51000,117.45400,-0.08%,103147 +2016-07-28,117.50000,119.79000,115.43000,115.60000,115.54500,-1.63%,257719 +2016-07-29,120.00000,130.16000,118.88000,126.64000,126.57900,9.55%,875807 +2016-08-01,126.40000,130.28000,126.07000,130.22000,130.15800,2.83%,305958 +2016-08-02,130.00000,130.99000,128.40000,128.56000,128.49800,-1.27%,333419 +2016-08-03,128.14000,128.93000,128.05000,128.63000,128.56800,0.05%,210307 +2016-08-04,128.65000,128.65200,127.74000,127.96000,127.89900,-0.52%,161273 +2016-08-05,128.92000,129.29000,128.39000,129.10000,129.03800,0.89%,137785 +2016-08-08,128.73000,129.04000,127.52000,127.80000,127.73900,-1.01%,179502 +2016-08-09,127.22000,128.50000,127.09000,127.52000,127.45900,-0.22%,206641 +2016-08-10,127.64000,128.29000,126.68000,127.51000,127.44900,-0.01%,140151 +2016-08-11,127.66000,128.66000,127.53000,127.55000,127.48900,0.03%,88980 +2016-08-12,127.43000,127.48000,126.78000,126.83000,126.76900,-0.56%,81108 +2016-08-15,126.31000,127.95800,126.31000,127.45000,127.38900,0.49%,117903 +2016-08-16,127.21000,127.21000,125.56000,125.61000,125.55000,-1.44%,127086 +2016-08-17,125.39000,125.87000,124.79000,125.28000,125.22000,-0.26%,85324 +2016-08-18,125.10000,126.53000,125.10000,126.33000,126.26900,0.84%,90993 +2016-08-19,126.75000,127.37500,125.44000,127.06000,126.99900,0.58%,118639 +2016-08-22,126.84000,126.99000,125.85000,126.90000,126.83900,-0.13%,89197 +2016-08-23,127.16000,128.58000,126.78000,127.29000,127.22900,0.31%,173755 +2016-08-24,127.18000,127.75000,125.82000,125.92000,125.86000,-1.08%,117414 +2016-08-25,125.69000,129.01000,125.69000,127.81000,127.74900,1.50%,227360 +2016-08-26,128.04000,129.00000,125.90000,126.75000,126.68900,-0.83%,143943 +2016-08-29,127.01000,128.08000,126.86000,127.14000,127.07900,0.31%,124245 +2016-08-30,127.74000,128.43000,127.15000,128.26000,128.19900,0.88%,151560 +2016-08-31,128.59000,128.66000,127.28000,127.94000,127.87900,-0.25%,162957 +2016-09-01,127.47000,129.95000,127.47000,129.95000,129.88800,1.57%,261993 +2016-09-02,130.08000,132.36000,130.08000,132.36000,132.29700,1.85%,152622 +2016-09-06,132.16000,132.83000,131.27000,132.71000,132.64600,0.26%,122928 +2016-09-07,132.11000,132.77000,131.29000,132.51000,132.44700,-0.15%,216235 +2016-09-08,131.97000,132.95000,131.84000,132.87000,132.80600,0.27%,115899 +2016-09-09,131.54000,132.01000,128.48000,128.51000,128.44800,-3.28%,179695 +2016-09-12,127.82000,131.79000,127.82000,131.73000,131.68700,2.51%,147397 +2016-09-13,130.13000,131.00000,127.29000,127.45000,127.40800,-3.25%,311135 +2016-09-14,127.23000,129.66000,127.23000,128.18000,128.13800,0.57%,310429 +2016-09-15,128.35000,131.60000,128.35000,131.37000,131.32700,2.49%,232085 +2016-09-16,131.00000,131.43000,129.25000,129.43000,129.38800,-1.48%,293708 +2016-09-19,130.58000,132.24000,129.38000,129.45000,129.40800,0.02%,171589 +2016-09-20,130.46000,130.60000,128.85000,128.87000,128.82800,-0.45%,95834 +2016-09-21,127.70000,128.54000,125.29000,128.36000,128.31800,-0.40%,208292 +2016-09-22,129.35000,129.88000,127.92000,129.57000,129.52800,0.94%,187793 +2016-09-23,129.01000,129.55000,128.42000,128.47000,128.42800,-0.85%,100037 +2016-09-26,128.02000,128.88000,127.40000,127.94000,127.89800,-0.41%,148581 +2016-09-27,127.73000,128.42000,126.80000,127.49000,127.44800,-0.35%,164014 +2016-09-28,127.61000,128.55000,126.44000,127.39000,127.34800,-0.08%,211520 +2016-09-29,127.28000,127.53000,125.10000,125.17000,125.12900,-1.74%,124117 +2016-09-30,125.92000,125.92000,124.26000,124.59000,124.54900,-0.46%,233637 +2016-10-03,123.74000,126.00000,123.42000,124.24000,124.19900,-0.28%,175943 +2016-10-04,124.15000,124.42500,122.51000,122.82000,122.78000,-1.14%,172854 +2016-10-05,123.46000,125.66000,121.17000,122.16000,122.12000,-0.54%,152465 +2016-10-06,122.20000,123.72000,121.10000,123.40000,123.36000,1.02%,163093 +2016-10-07,123.38000,123.38000,121.34600,122.07000,122.03000,-1.08%,140695 +2016-10-10,122.80000,123.83000,121.77000,121.89000,121.85000,-0.15%,207764 +2016-10-11,120.97000,121.50000,118.98000,119.66000,119.62100,-1.83%,215671 +2016-10-12,119.79000,121.16000,119.01000,120.75000,120.71000,0.91%,136935 +2016-10-13,119.38000,121.38000,119.38000,120.28000,120.24100,-0.39%,132048 +2016-10-14,120.85000,121.29000,119.99000,120.85000,120.81000,0.47%,136446 +2016-10-17,121.09000,121.88000,120.77100,121.46000,121.42000,0.50%,130764 +2016-10-18,122.33000,122.96000,121.91000,122.13000,122.09000,0.55%,132932 +2016-10-19,122.21000,123.30000,121.14000,122.79000,122.75000,0.54%,103951 +2016-10-20,122.63000,123.35000,121.72000,123.27000,123.23000,0.39%,163270 +2016-10-21,122.24000,123.52000,122.21800,123.49000,123.45000,0.18%,212333 +2016-10-24,125.05000,125.06000,122.00000,123.64000,123.60000,0.12%,228799 +2016-10-25,123.64000,125.22000,120.92500,122.47000,122.43000,-0.95%,202038 +2016-10-26,121.82000,123.18000,121.82000,122.32000,122.28000,-0.12%,161333 +2016-10-27,123.00000,123.00000,119.06000,119.81000,119.77100,-2.05%,220240 +2016-10-28,119.68000,121.36000,119.09000,119.17000,119.13100,-0.53%,169538 +2016-10-31,119.76000,121.83000,119.05000,120.68000,120.64100,1.27%,183239 +2016-11-01,120.61000,120.61000,116.15000,116.91000,116.87200,-3.12%,207606 +2016-11-02,116.92000,118.09000,115.66000,115.72000,115.68200,-1.02%,174756 +2016-11-03,116.14000,116.41000,114.78000,115.09000,115.05200,-0.54%,157522 +2016-11-04,115.04000,115.71000,113.58000,113.62000,113.58300,-1.28%,302300 +2016-11-07,115.12000,118.47000,114.80500,117.53000,117.49200,3.44%,387958 +2016-11-08,118.31000,119.44000,109.77000,114.82000,114.78200,-2.31%,976624 +2016-11-09,112.43000,114.80000,111.24200,114.62000,114.58200,-0.17%,256004 +2016-11-10,115.00000,116.44000,112.71000,113.19000,113.15300,-1.25%,335611 +2016-11-11,113.19000,114.64000,112.75000,114.01000,113.97300,0.72%,350149 +2016-11-14,114.90000,115.36000,111.57000,112.32000,112.28300,-1.48%,220469 +2016-11-15,111.75000,112.75000,110.18000,111.42000,111.38400,-0.80%,400928 +2016-11-16,111.28000,113.04000,110.73500,113.00000,112.96300,1.42%,250669 +2016-11-17,113.27000,114.92000,113.27000,114.29000,114.25300,1.14%,213948 +2016-11-18,114.68000,114.95000,113.57000,114.26000,114.22300,-0.03%,163808 +2016-11-21,115.00000,115.02500,113.62000,114.59000,114.55200,0.29%,156228 +2016-11-22,114.67000,116.20000,113.43000,116.08000,116.04200,1.30%,244524 +2016-11-23,115.59000,116.86000,115.55000,116.40000,116.36200,0.28%,192553 +2016-11-25,116.46000,117.29000,115.62000,117.29000,117.25200,0.76%,91121 +2016-11-28,116.86000,117.73000,116.47000,116.76000,116.72200,-0.45%,143755 +2016-11-29,117.00000,118.19000,116.72000,117.73000,117.69100,0.83%,203584 +2016-11-30,117.91000,117.91000,113.57000,113.69000,113.67300,-3.43%,344076 +2016-12-01,113.83000,114.70500,112.23500,112.98000,112.96300,-0.62%,297667 +2016-12-02,112.86000,113.76000,112.00000,112.50000,112.48300,-0.42%,185517 +2016-12-05,112.90000,115.35000,112.14000,115.21000,115.19300,2.41%,279508 +2016-12-06,115.84000,116.82000,114.19000,116.26000,116.24200,0.91%,290332 +2016-12-07,116.04000,120.02000,115.78000,120.00000,119.98200,3.22%,217353 +2016-12-08,119.66000,121.89000,119.44000,121.48000,121.46200,1.23%,213075 +2016-12-09,121.88000,123.03000,121.44000,122.15000,122.13200,0.55%,258158 +2016-12-12,121.52000,123.22000,120.61000,122.05000,122.03200,-0.08%,187389 +2016-12-13,122.00000,123.20000,121.52000,121.67000,121.65200,-0.31%,243215 +2016-12-14,122.00000,122.35000,120.26000,120.49000,120.47200,-0.97%,243369 +2016-12-15,120.09000,122.08000,119.39000,120.80000,120.78200,0.26%,206775 +2016-12-16,121.11000,122.68000,120.59000,120.91000,120.89200,0.09%,404763 +2016-12-19,121.00000,122.05000,120.64000,121.30000,121.28200,0.32%,115747 +2016-12-20,121.12000,121.69000,120.14000,121.29000,121.27200,-0.01%,82527 +2016-12-21,121.04000,121.64000,120.31000,121.24000,121.22200,-0.04%,79656 +2016-12-22,121.60000,121.60000,119.41000,120.74000,120.72200,-0.41%,92267 +2016-12-23,121.11000,121.43500,119.65000,120.97000,120.95200,0.19%,49060 +2016-12-27,121.42000,122.17000,120.67000,121.40000,121.38200,0.36%,53893 +2016-12-28,121.72000,122.21500,119.18000,119.34000,119.32200,-1.70%,105680 +2016-12-29,119.28000,120.82500,118.07000,120.52000,120.50200,0.99%,82369 +2016-12-30,121.07000,121.07000,118.86000,119.22000,119.20200,-1.08%,152951 +2017-01-03,119.82000,120.35000,118.95000,120.17000,120.15200,0.80%,200297 +2017-01-04,120.89000,123.87000,120.83500,123.47000,123.45100,2.75%,231074 +2017-01-05,123.38000,124.56000,120.60000,123.00000,122.98100,-0.38%,148478 +2017-01-06,123.22000,123.98000,121.66000,122.51000,122.49100,-0.40%,235190 +2017-01-09,121.74000,122.70000,121.00500,121.54000,121.52200,-0.79%,331235 +2017-01-10,121.36000,122.83000,120.78000,122.04000,122.02200,0.41%,246710 +2017-01-11,121.97000,123.52000,121.54000,122.69000,122.67100,0.53%,137665 +2017-01-12,122.20000,123.10000,120.82000,122.91000,122.89100,0.18%,113532 +2017-01-13,123.09000,125.30000,123.09000,124.71000,124.69100,1.46%,137352 +2017-01-17,123.97000,124.92000,122.49000,122.75000,122.73100,-1.57%,175436 +2017-01-18,123.43000,124.09000,122.71000,123.03000,123.01100,0.23%,130326 +2017-01-19,123.33000,123.61000,121.58000,122.38000,122.36100,-0.53%,124760 +2017-01-20,122.86000,123.89000,122.10000,123.12000,123.10100,0.60%,141233 +2017-01-23,123.13000,124.68000,122.68000,123.30000,123.28100,0.15%,149550 +2017-01-24,123.96000,125.34000,123.01500,124.98000,124.96100,1.36%,149691 +2017-01-25,125.94000,126.29000,124.98000,125.61000,125.59100,0.50%,121701 +2017-01-26,125.51000,126.40000,124.99000,125.85000,125.83100,0.19%,126355 +2017-01-27,126.33000,126.70000,124.92000,125.51000,125.49100,-0.27%,110282 +2017-01-30,125.44000,125.44000,123.16000,123.46000,123.44100,-1.63%,185354 +2017-01-31,123.54000,124.62000,122.23000,123.30000,123.28100,-0.13%,153549 +2017-02-01,124.32000,126.99000,120.33000,120.94000,120.92200,-1.91%,424508 +2017-02-02,121.18000,124.21000,119.54000,123.93000,123.91100,2.47%,299167 +2017-02-03,124.96000,125.50000,124.30000,124.54000,124.52100,0.49%,137614 +2017-02-06,123.75000,124.90000,122.97000,123.69000,123.67100,-0.68%,191613 +2017-02-07,124.02000,124.37000,122.48000,123.31000,123.29100,-0.31%,101232 +2017-02-08,123.00000,123.57000,122.22000,122.97000,122.95100,-0.28%,97386 +2017-02-09,123.15000,125.74000,123.15000,125.43000,125.41100,2.00%,122319 +2017-02-10,126.03000,127.41000,125.52000,126.81000,126.79100,1.10%,128183 +2017-02-13,127.46000,127.66000,126.43000,126.77000,126.75100,-0.03%,99589 +2017-02-14,126.26000,128.71000,124.11000,128.46000,128.44100,1.33%,217978 +2017-02-15,127.82000,129.11000,127.12000,128.80000,128.78000,0.26%,96406 +2017-02-16,128.97000,130.49000,128.46000,128.79000,128.77100,-0.01%,171535 +2017-02-17,129.11000,129.87000,128.56000,129.87000,129.85000,0.84%,151928 +2017-02-21,130.56000,131.25000,130.03000,131.22000,131.20000,1.04%,114055 +2017-02-22,131.26000,131.77000,130.37000,130.72000,130.70000,-0.38%,161147 +2017-02-23,131.40000,131.40000,129.36000,130.95000,130.93000,0.18%,126483 +2017-02-24,130.09000,133.11000,129.53000,132.37000,132.35000,1.08%,199496 +2017-02-27,131.82000,133.14000,131.25000,131.95000,131.93000,-0.32%,171394 +2017-02-28,130.69000,132.43000,126.00000,130.07000,130.05000,-1.42%,170029 +2017-03-01,131.74000,132.98000,131.31000,132.08000,132.08000,1.55%,287466 +2017-03-02,132.00000,132.99000,131.28000,131.68000,131.68000,-0.30%,140680 +2017-03-03,131.87000,132.04000,130.24000,131.79000,131.79000,0.08%,106463 +2017-03-06,131.11000,131.70000,130.44000,130.69000,130.69000,-0.83%,128710 +2017-03-07,130.41000,131.35000,129.51000,129.67000,129.67000,-0.78%,109807 +2017-03-08,130.03000,130.97000,129.66000,129.80000,129.80000,0.10%,110351 +2017-03-09,130.16000,130.67000,129.13000,129.63000,129.63000,-0.13%,93170 +2017-03-10,130.45000,130.73000,128.53000,128.90000,128.90000,-0.56%,132945 +2017-03-13,128.92000,130.50000,128.53000,130.34000,130.34000,1.12%,79034 +2017-03-14,130.17000,130.45000,128.66000,129.92000,129.92000,-0.32%,76996 +2017-03-15,130.22000,131.63000,129.11000,131.45000,131.45000,1.18%,146685 +2017-03-16,131.35000,132.11000,130.33000,131.82000,131.82000,0.28%,91913 +2017-03-17,131.90000,132.31000,131.16000,131.69000,131.69000,-0.10%,284803 +2017-03-20,131.31000,131.31000,129.88000,130.71000,130.71000,-0.74%,95481 +2017-03-21,131.33000,131.51000,128.12000,128.31000,128.31000,-1.84%,140802 +2017-03-22,127.93000,128.42000,126.25000,127.16000,127.16000,-0.90%,145752 +2017-03-23,126.97000,129.30000,124.59000,126.98000,126.98000,-0.14%,122310 +2017-03-24,127.54000,128.68000,126.03000,126.85000,126.85000,-0.10%,87368 +2017-03-27,125.93000,127.42000,125.00000,126.91000,126.91000,0.05%,90750 +2017-03-28,126.50000,127.72000,125.42000,127.23000,127.23000,0.25%,115656 +2017-03-29,126.97000,128.46000,126.82000,128.22000,128.22000,0.78%,69115 +2017-03-30,128.95000,129.14000,127.45000,128.40000,128.40000,0.14%,62797 +2017-03-31,128.11000,129.60000,127.94000,128.95000,128.95000,0.43%,146406 +2017-04-03,128.50000,129.24000,126.52000,127.94000,127.94000,-0.78%,149979 +2017-04-04,127.43000,128.51000,127.07000,127.70000,127.70000,-0.19%,119792 +2017-04-05,127.94000,128.72000,125.78000,125.93000,125.93000,-1.39%,108840 +2017-04-06,125.87000,127.78000,125.71000,127.73000,127.73000,1.43%,118074 +2017-04-07,127.67000,129.35000,127.30000,128.50000,128.50000,0.60%,101206 +2017-04-10,128.36000,128.90000,127.07000,128.11000,128.11000,-0.30%,87252 +2017-04-11,127.73000,129.76000,126.76000,129.75000,129.75000,1.28%,118439 +2017-04-12,129.38000,130.04000,127.91000,128.16000,128.16000,-1.23%,117741 +2017-04-13,127.93000,128.59000,125.99000,126.03000,126.03000,-1.66%,76275 +2017-04-17,126.19000,128.12000,125.88000,128.08000,128.08000,1.63%,119644 +2017-04-18,127.30000,128.78000,126.99000,128.50000,128.50000,0.33%,81539 +2017-04-19,129.01000,129.54000,128.45000,128.80000,128.80000,0.23%,77316 +2017-04-20,129.47000,130.86000,129.18000,130.38000,130.38000,1.23%,124825 +2017-04-21,129.80000,131.79000,129.46000,130.19000,130.19000,-0.15%,144246 +2017-04-24,132.32000,133.25000,131.43000,132.73000,132.73000,1.95%,169889 +2017-04-25,133.76000,134.77000,133.02000,133.59000,133.59000,0.65%,113803 +2017-04-26,133.40000,134.29000,132.62000,133.57000,133.57000,-0.01%,135505 +2017-04-27,133.94000,134.73000,132.79000,133.47000,133.47000,-0.07%,153976 +2017-04-28,133.60000,137.57000,130.99000,135.48000,135.48000,1.51%,247944 +2017-05-01,135.63000,137.85000,134.32000,137.37000,137.37000,1.40%,228275 +2017-05-02,137.47000,138.99000,136.73000,137.98000,137.98000,0.44%,191775 +2017-05-03,137.16000,138.35000,136.60000,137.60000,137.60000,-0.28%,133666 +2017-05-04,137.91000,139.00000,137.20000,137.49000,137.49000,-0.08%,123161 +2017-05-05,137.88000,138.00000,136.88000,137.91000,137.91000,0.31%,130774 +2017-05-08,137.65000,138.13000,136.01000,137.08000,137.08000,-0.60%,106693 +2017-05-09,137.12000,137.99000,136.54000,137.02000,137.02000,-0.04%,74246 +2017-05-10,136.50000,137.63000,135.89000,137.21000,137.21000,0.14%,88016 +2017-05-11,136.58000,136.58000,135.09000,135.72000,135.72000,-1.09%,61568 +2017-05-12,134.96000,135.44000,134.44000,134.90000,134.90000,-0.60%,68190 +2017-05-15,135.00000,135.82000,135.00000,135.58000,135.58000,0.50%,96763 +2017-05-16,136.04000,136.22000,135.15000,135.80000,135.80000,0.16%,75640 +2017-05-17,135.80000,136.34000,132.15000,132.17000,132.17000,-2.67%,140803 +2017-05-18,131.69000,133.89000,131.37000,131.54000,131.54000,-0.48%,125879 +2017-05-19,131.99000,133.95000,131.94000,133.20000,133.20000,1.26%,111045 +2017-05-22,133.12000,133.98000,131.21000,131.99000,131.99000,-0.91%,340208 +2017-05-23,132.48000,133.41000,131.14000,132.17000,132.17000,0.14%,158780 +2017-05-24,132.43000,133.19000,131.90000,132.90000,132.90000,0.55%,163980 +2017-05-25,133.55000,134.16000,132.92000,132.96000,132.96000,0.05%,135753 +2017-05-26,133.07000,134.38000,131.61000,133.53000,133.53000,0.43%,201164 +2017-05-30,133.25000,134.31000,132.63000,132.71000,132.71000,-0.61%,128788 +2017-05-31,133.15000,133.63000,131.84000,132.66000,132.66000,-0.04%,204698 +2017-06-01,133.47000,134.45000,132.48000,133.94000,133.94000,0.96%,375812 +2017-06-02,134.09000,138.32000,134.09000,138.24000,138.24000,3.21%,228252 +2017-06-05,138.00000,138.61000,136.44000,136.57000,136.57000,-1.21%,92495 +2017-06-06,135.60000,136.57000,135.18000,135.72000,135.72000,-0.62%,111254 +2017-06-07,135.75000,136.19000,134.55000,134.62000,134.62000,-0.81%,103635 +2017-06-08,134.92000,136.05000,133.46000,134.23000,134.23000,-0.29%,151768 +2017-06-09,134.33000,135.25000,131.42000,133.10000,133.10000,-0.84%,309251 +2017-06-12,132.88000,134.15000,131.35000,134.15000,134.15000,0.79%,343101 +2017-06-13,134.78000,135.39000,133.79000,135.28000,135.28000,0.84%,234463 +2017-06-14,135.39000,137.01000,133.84000,134.53000,134.53000,-0.55%,180752 +2017-06-15,133.15000,134.91000,132.30000,134.74000,134.74000,0.16%,153768 +2017-06-16,134.08000,135.50000,133.14000,135.40000,135.40000,0.49%,337417 +2017-06-19,136.11000,136.72000,134.83000,136.41000,136.41000,0.75%,265593 +2017-06-20,135.84000,136.57000,133.96000,134.01000,134.01000,-1.76%,157796 +2017-06-21,134.33000,135.62000,133.40000,133.78000,133.78000,-0.17%,233040 +2017-06-22,134.03000,135.90000,133.22000,135.18000,135.18000,1.05%,209463 +2017-06-23,135.20000,136.91000,134.60000,136.42000,136.42000,0.92%,265086 +2017-06-26,137.00000,137.63000,135.85000,136.70000,136.70000,0.21%,187859 +2017-06-27,136.68000,138.64000,134.73000,137.69000,137.69000,0.72%,247390 +2017-06-28,138.85000,140.64000,137.56000,140.29000,140.29000,1.89%,170052 +2017-06-29,140.00000,140.09000,136.39000,138.21000,138.21000,-1.48%,131538 +2017-06-30,138.79000,140.47000,138.79000,139.41000,139.41000,0.87%,157183 +2017-07-03,139.89000,140.29000,138.32000,138.46000,138.46000,-0.68%,86277 +2017-07-05,138.45000,139.67000,136.60000,138.92000,138.92000,0.33%,164261 +2017-07-06,137.98000,139.90000,137.27000,138.18000,138.18000,-0.53%,202958 +2017-07-07,138.47000,141.53000,138.47000,140.58000,140.58000,1.74%,177958 +2017-07-10,140.20000,140.95000,139.40000,139.62000,139.62000,-0.68%,139974 +2017-07-11,139.94000,140.20000,137.96000,139.87000,139.87000,0.18%,132900 +2017-07-12,141.18000,142.99000,141.18000,142.54000,142.54000,1.91%,120661 +2017-07-13,142.30000,142.60500,141.33000,141.54000,141.54000,-0.70%,91548 +2017-07-14,141.53000,142.74000,141.45000,141.84000,141.84000,0.21%,91052 +2017-07-17,141.83000,142.41000,141.09000,141.64000,141.64000,-0.14%,95597 +2017-07-18,141.02000,142.18000,141.00000,141.55000,141.55000,-0.06%,89216 +2017-07-19,141.95000,143.68000,141.94000,143.11000,143.11000,1.10%,90033 +2017-07-20,143.21000,143.98000,141.74000,142.75000,142.75000,-0.25%,92147 +2017-07-21,143.11000,143.51000,141.70000,142.41000,142.41000,-0.24%,122491 +2017-07-24,142.52000,144.22000,142.05000,144.05000,144.05000,1.15%,86566 +2017-07-25,144.79000,145.76000,144.05000,145.54000,145.54000,1.03%,174356 +2017-07-26,145.70000,146.13000,144.75000,145.35000,145.35000,-0.13%,101500 +2017-07-27,145.78000,146.34000,143.03000,143.99000,143.99000,-0.94%,133610 +2017-07-28,143.54000,144.47000,141.69000,142.72000,142.72000,-0.88%,314461 +2017-07-31,143.20000,144.88000,139.19000,142.55000,142.55000,-0.12%,194689 +2017-08-01,139.82000,147.02000,136.50000,143.12000,143.12000,0.40%,278943 +2017-08-02,143.53000,144.17000,140.98000,141.26000,141.26000,-1.30%,130000 +2017-08-03,140.89000,141.95000,139.81000,140.33000,140.33000,-0.66%,110366 +2017-08-04,140.76000,140.99000,138.08000,140.49000,140.49000,0.11%,76719 +2017-08-07,140.42000,140.62000,139.35000,139.61000,139.61000,-0.63%,159853 +2017-08-08,139.62000,141.25000,138.71000,139.46000,139.46000,-0.11%,138473 +2017-08-09,138.69000,139.73000,138.31000,139.11000,139.11000,-0.25%,81156 +2017-08-10,138.41000,139.73000,136.68000,136.93000,136.93000,-1.57%,118611 +2017-08-11,136.53000,137.90000,136.53000,137.03000,137.03000,0.07%,196759 +2017-08-14,138.67000,140.42000,138.67000,140.27000,140.27000,2.36%,93586 +2017-08-15,140.44000,140.94000,138.74000,139.25000,139.25000,-0.73%,111553 +2017-08-16,139.85000,141.68000,139.33000,140.94000,140.94000,1.21%,90954 +2017-08-17,140.56000,142.13000,138.52000,138.56000,138.56000,-1.69%,154361 +2017-08-18,137.66000,139.30000,137.14000,137.94000,137.94000,-0.45%,216636 +2017-08-21,137.88000,139.60000,137.45000,139.25000,139.25000,0.95%,90135 +2017-08-22,139.28000,141.98000,139.28000,141.56000,141.56000,1.66%,95606 +2017-08-23,140.41000,141.33000,139.09000,139.50000,139.50000,-1.46%,96301 +2017-08-24,140.00000,140.45000,138.15000,138.45000,138.45000,-0.75%,129571 +2017-08-25,139.04000,139.31000,138.10000,138.38000,138.38000,-0.05%,79302 +2017-08-28,138.81000,139.14000,138.11000,139.05000,139.05000,0.48%,67804 +2017-08-29,138.05000,139.21000,137.63000,138.55000,138.55000,-0.36%,140957 +2017-08-30,138.71000,139.79000,137.67000,139.22000,139.22000,0.48%,122480 +2017-08-31,139.72000,141.85000,138.97000,140.76000,140.76000,1.11%,217642 +2017-09-01,141.53000,141.86000,140.65000,141.51000,141.51000,0.53%,119174 +2017-09-05,141.02000,142.13000,139.53000,140.47000,140.47000,-0.73%,99804 +2017-09-06,140.76000,140.76000,138.80000,139.65000,139.65000,-0.58%,137492 +2017-09-07,139.88000,140.70000,139.03000,139.33000,139.33000,-0.23%,133925 +2017-09-08,138.70000,139.27000,137.30000,138.29000,138.29000,-0.75%,387645 +2017-09-11,139.04000,140.53000,138.80000,140.15000,140.15000,1.34%,144939 +2017-09-12,140.40000,142.10000,140.40000,142.08000,142.08000,1.38%,112203 +2017-09-13,141.89000,142.24000,139.48000,139.73000,139.73000,-1.65%,187709 +2017-09-14,139.40000,139.58000,134.08000,134.37000,134.37000,-3.84%,356404 +2017-09-15,134.50000,134.70000,131.65000,131.75000,131.75000,-1.95%,838224 +2017-09-18,131.52000,135.50000,131.52000,135.04000,135.04000,2.50%,265584 +2017-09-19,135.43000,137.45000,134.76000,136.27000,136.27000,0.91%,312999 +2017-09-20,136.18000,138.00000,136.06000,137.71000,137.71000,1.06%,162575 +2017-09-21,137.50000,138.27000,136.37000,137.68000,137.68000,-0.02%,181074 +2017-09-22,137.59000,140.44000,137.59000,140.13000,140.13000,1.78%,189218 +2017-09-25,140.25000,141.06000,138.98000,139.88000,139.88000,-0.18%,140880 +2017-09-26,140.49000,141.27000,139.89000,140.01000,140.01000,0.09%,173913 +2017-09-27,141.04000,143.35000,140.84000,142.20000,142.20000,1.56%,183782 +2017-09-28,141.94000,142.41000,141.45000,141.54000,141.54000,-0.46%,142995 +2017-09-29,141.61000,141.61000,140.43000,140.50000,140.50000,-0.73%,198206 +2017-10-02,140.62000,142.46000,140.62000,142.25000,142.25000,1.25%,137350 +2017-10-03,142.38000,143.97000,141.76000,142.95000,142.95000,0.49%,167928 +2017-10-04,143.43000,143.77000,142.05000,142.41000,142.41000,-0.38%,171282 +2017-10-05,142.42000,143.75000,142.42000,142.94000,142.94000,0.37%,141356 +2017-10-06,142.44000,144.17000,142.42000,143.96000,143.96000,0.71%,144567 +2017-10-09,144.04000,145.53000,144.00000,144.89000,144.89000,0.65%,86320 +2017-10-10,145.79000,146.28000,144.66000,145.47000,145.47000,0.40%,97077 +2017-10-11,146.06000,146.40000,145.45000,146.28000,146.28000,0.56%,130484 +2017-10-12,146.07000,147.87000,146.01000,146.48000,146.48000,0.14%,157066 +2017-10-13,147.04000,148.26000,146.56000,146.84000,146.84000,0.25%,136702 +2017-10-16,147.30000,147.94000,146.19000,147.49000,147.49000,0.44%,151114 +2017-10-17,147.57000,148.32000,146.32000,146.67000,146.67000,-0.56%,107106 +2017-10-18,147.36000,149.00000,146.81000,147.15000,147.15000,0.33%,172287 +2017-10-19,146.64000,146.64000,144.39000,145.24000,145.24000,-1.30%,144363 +2017-10-20,146.00000,146.89000,145.50000,146.59000,146.59000,0.93%,134864 +2017-10-23,146.90000,147.95000,146.64000,147.09000,147.09000,0.34%,113142 +2017-10-24,147.69000,148.00000,146.04000,147.55000,147.55000,0.31%,79047 +2017-10-25,147.28000,147.76000,146.27000,147.44000,147.44000,-0.07%,110375 +2017-10-26,147.99000,148.15000,147.23000,147.23000,147.23000,-0.14%,112555 +2017-10-27,147.47000,148.35000,146.72000,147.03000,147.03000,-0.14%,162990 +2017-10-30,147.03000,147.03000,143.65000,143.81000,143.81000,-2.19%,126042 +2017-10-31,143.72000,146.00000,143.41000,145.16000,145.16000,0.94%,151616 +2017-11-01,146.13000,148.58000,143.04000,143.94000,143.94000,-0.84%,233306 +2017-11-02,142.51000,148.69000,141.90000,147.90000,147.90000,2.75%,245636 +2017-11-03,147.64000,153.26000,146.97000,152.55000,152.55000,3.14%,235091 +2017-11-06,151.77000,152.37000,150.50000,151.16000,151.16000,-0.91%,212035 +2017-11-07,151.60000,153.47000,151.04000,152.45000,152.45000,0.85%,174664 +2017-11-08,151.75000,154.84000,150.98000,154.61000,154.61000,1.42%,161738 +2017-11-09,152.94000,153.76000,151.48000,153.76000,153.76000,-0.55%,107749 +2017-11-10,154.30000,155.24000,153.38000,154.68000,154.68000,0.60%,138078 +2017-11-13,153.72000,155.19000,153.42000,153.94000,153.94000,-0.48%,116823 +2017-11-14,153.16000,153.66000,152.05000,152.41000,152.41000,-0.99%,176278 +2017-11-15,151.52000,152.75000,150.56000,151.90000,151.90000,-0.33%,131819 +2017-11-16,152.39000,153.78000,151.27000,152.89000,152.89000,0.65%,92184 +2017-11-17,152.00000,153.40000,152.00000,152.70000,152.70000,-0.12%,93694 +2017-11-20,152.73000,154.11000,152.29000,154.01000,154.01000,0.86%,87503 +2017-11-21,154.53000,155.97000,154.10000,154.62000,154.62000,0.40%,78908 +2017-11-22,154.71000,154.71000,153.08000,154.00000,154.00000,-0.40%,75570 +2017-11-24,154.73000,155.83000,153.17000,155.43000,155.43000,0.93%,43859 +2017-11-27,155.56000,156.53000,154.70000,155.44000,155.44000,0.01%,100860 +2017-11-28,155.67000,156.64000,153.87000,156.28000,156.28000,0.54%,115082 +2017-11-29,157.06000,158.10000,155.20000,155.37000,155.37000,-0.58%,132573 +2017-11-30,156.05000,158.34000,155.79000,157.06000,157.06000,1.09%,142672 +2017-12-01,157.56000,158.10000,152.62000,157.50000,157.50000,0.28%,134505 +2017-12-04,159.00000,159.00000,156.16000,156.29000,156.29000,-0.77%,127222 +2017-12-05,156.10000,157.47000,155.25000,155.59000,155.59000,-0.45%,124946 +2017-12-06,155.35000,156.27000,154.53000,155.57000,155.57000,-0.01%,118404 +2017-12-07,155.66000,158.07000,155.66000,156.68000,156.68000,0.71%,104079 +2017-12-08,157.05000,158.48500,156.37000,157.31000,157.31000,0.40%,115754 +2017-12-11,156.93000,157.93000,154.77000,155.56000,155.56000,-1.11%,104508 +2017-12-12,155.19000,155.84000,153.50000,154.95000,154.95000,-0.39%,108256 +2017-12-13,154.68000,156.92000,154.68000,155.64000,155.64000,0.45%,121885 +2017-12-14,154.98000,156.67000,154.01000,154.44000,154.44000,-0.77%,127246 +2017-12-15,156.77000,158.70000,155.09000,157.70000,157.70000,2.11%,387665 +2017-12-18,158.29000,159.92000,157.62000,158.13000,158.13000,0.27%,158729 +2017-12-19,158.25000,158.68000,156.55000,157.01000,157.01000,-0.71%,123687 +2017-12-20,158.19000,158.44000,156.02000,156.75000,156.75000,-0.17%,150599 +2017-12-21,157.26000,158.31000,156.50000,156.55000,156.55000,-0.13%,104361 +2017-12-22,155.32000,156.08000,153.34000,153.73000,153.73000,-1.80%,119032 +2017-12-26,153.73000,154.68000,152.60900,153.24000,153.24000,-0.32%,101511 +2017-12-27,153.32000,155.70000,153.19000,154.44000,154.44000,0.78%,83983 +2017-12-28,154.71000,154.85000,153.44000,154.26000,154.26000,-0.12%,50685 +2017-12-29,154.15000,155.06000,153.09000,153.20000,153.20000,-0.69%,103938 +2018-01-02,153.41000,154.48000,152.46500,153.39000,153.39000,0.12%,176425 +2018-01-03,153.42000,155.12500,153.21000,153.43000,153.43000,0.03%,127860 +2018-01-04,154.07000,156.51000,154.07000,155.18000,155.18000,1.14%,122160 +2018-01-05,155.67000,157.46000,155.54500,156.92000,156.92000,1.12%,100526 +2018-01-08,156.53000,159.14000,156.20000,158.86000,158.86000,1.24%,111648 +2018-01-09,159.30000,159.30000,157.64000,158.36000,158.36000,-0.31%,97909 +2018-01-10,158.38000,160.18000,157.54000,158.22000,158.22000,-0.09%,123319 +2018-01-11,158.77000,161.23000,157.44500,160.25000,160.25000,1.28%,198889 +2018-01-12,160.32000,162.94000,159.29000,159.56000,159.56000,-0.43%,136292 +2018-01-16,160.19000,161.15000,159.09000,159.75000,159.75000,0.12%,170647 +2018-01-17,160.62000,162.77000,159.73000,162.32000,162.32000,1.61%,161838 +2018-01-18,162.52000,163.28000,160.91000,161.20000,161.20000,-0.69%,105733 +2018-01-19,160.94000,164.76000,160.94000,163.45000,163.45000,1.40%,193252 +2018-01-22,162.78000,164.05000,162.39000,163.52000,163.52000,0.04%,117165 +2018-01-23,163.40000,165.14000,162.54000,164.02000,164.02000,0.31%,123228 +2018-01-24,164.56000,165.55000,162.59000,162.88000,162.88000,-0.70%,138754 +2018-01-25,163.61000,164.83000,161.82000,162.89000,162.89000,0.01%,137494 +2018-01-26,170.99000,170.99000,163.44000,170.09000,170.09000,4.42%,346887 +2018-01-29,169.97000,177.91000,168.97000,176.13000,176.13000,3.55%,420770 +2018-01-30,174.17000,175.91000,172.67000,173.52000,173.52000,-1.48%,297218 +2018-01-31,174.12000,175.08000,172.15000,172.66000,172.66000,-0.50%,222256 +2018-02-01,172.19000,173.86900,170.87000,172.84000,172.84000,0.10%,181592 +2018-02-02,171.88000,172.31500,169.34000,169.38000,169.38000,-2.00%,119617 +2018-02-05,167.68000,170.56000,163.96000,164.01000,164.01000,-3.17%,168460 +2018-02-06,160.54000,165.45000,160.54000,164.47000,164.47000,0.28%,189845 +2018-02-07,164.32000,164.99000,162.60000,163.19000,163.19000,-0.78%,125603 +2018-02-08,163.58000,163.58000,156.20000,156.25000,156.25000,-4.25%,155457 +2018-02-09,157.91000,158.88000,153.61000,157.82000,157.82000,1.00%,152245 +2018-02-12,158.36000,161.11000,157.38500,159.83000,159.83000,1.27%,158957 +2018-02-13,158.73000,159.84000,157.75500,159.72000,159.72000,-0.07%,73172 +2018-02-14,158.15000,164.51000,158.15000,163.72000,163.72000,2.50%,167070 +2018-02-15,164.97000,166.44000,163.61000,165.74000,165.74000,1.23%,122790 +2018-02-16,164.86000,168.81000,163.60000,166.48000,166.48000,0.45%,230659 +2018-02-20,166.50000,173.20000,166.49000,172.02000,172.02000,3.33%,355765 +2018-02-21,172.25000,176.24500,172.22000,172.34000,172.34000,0.19%,232764 +2018-02-22,172.44000,174.31000,171.88200,172.75000,172.75000,0.24%,155721 +2018-02-23,174.48000,176.46000,173.14500,176.30000,176.30000,2.05%,144221 +2018-02-26,177.35000,177.74000,174.72000,175.25000,175.25000,-0.60%,166950 +2018-02-27,175.81000,176.41000,172.58500,172.69000,172.69000,-1.46%,144067 +2018-02-28,173.64000,174.03500,169.85000,169.94000,169.94000,-1.59%,154676 +2018-03-01,169.99000,170.94000,167.06000,169.60000,169.60000,-0.20%,210479 +2018-03-02,168.12000,172.56000,167.40000,172.22000,172.22000,1.54%,141471 +2018-03-05,172.00000,173.83000,170.77000,173.49000,173.49000,0.74%,102343 +2018-03-06,174.31000,176.14000,173.87000,175.90000,175.90000,1.39%,156893 +2018-03-07,175.21000,178.18000,174.37000,177.85000,177.85000,1.11%,139958 +2018-03-08,178.63000,178.95000,176.02000,177.64000,177.64000,-0.12%,116606 +2018-03-09,179.00000,179.58400,177.16000,178.09000,178.09000,0.25%,293355 +2018-03-12,178.77000,179.21100,175.96000,177.14000,177.14000,-0.53%,190692 +2018-03-13,178.05000,178.05000,175.26000,176.10000,176.10000,-0.59%,109173 +2018-03-14,177.30000,177.30000,173.28000,173.75000,173.75000,-1.33%,247760 +2018-03-15,173.67000,173.67000,170.90000,171.30000,171.30000,-1.41%,265174 +2018-03-16,171.64000,172.89000,169.28000,170.65000,170.65000,-0.38%,321356 +2018-03-19,169.66000,170.13500,166.09500,167.60000,167.60000,-1.79%,251391 +2018-03-20,167.71000,170.80000,167.71000,169.96000,169.96000,1.41%,169519 +2018-03-21,170.00000,172.86000,170.00000,170.88000,170.88000,0.54%,116482 +2018-03-22,169.54000,171.59000,167.52000,167.76000,167.76000,-1.83%,163823 +2018-03-23,168.03000,168.55000,163.10000,163.10000,163.10000,-2.78%,138584 +2018-03-26,165.34000,170.16000,164.36600,169.93000,169.93000,4.19%,208888 +2018-03-27,170.54000,171.78000,164.80000,165.75000,165.75000,-2.46%,190981 +2018-03-28,166.03000,168.59000,165.04000,167.51000,167.51000,1.06%,203863 +2018-03-29,168.58000,170.96000,167.38500,169.37000,169.37000,1.11%,188771 +2018-04-02,168.44000,169.54000,162.58000,163.17000,163.17000,-3.66%,160599 +2018-04-03,164.27000,167.60000,163.42000,167.26000,167.26000,2.51%,214682 +2018-04-04,164.44000,167.62000,163.07000,167.04000,167.04000,-0.13%,136472 +2018-04-05,168.41000,169.37000,166.80000,168.92000,168.92000,1.13%,121273 +2018-04-06,167.10000,168.33500,163.22000,164.23000,164.23000,-2.78%,110612 +2018-04-09,165.83000,168.19000,163.20000,163.33000,163.33000,-0.55%,112456 +2018-04-10,165.52000,168.10000,164.08000,167.62000,167.62000,2.63%,84760 +2018-04-11,166.48000,169.36000,166.36000,168.97000,168.97000,0.81%,128441 +2018-04-12,170.00000,171.76000,169.08000,171.03000,171.03000,1.22%,159138 +2018-04-13,171.86000,171.86000,168.31000,168.81000,168.81000,-1.30%,166225 +2018-04-16,169.93000,171.70000,169.02500,171.00000,171.00000,1.30%,74919 +2018-04-17,172.24000,174.25000,171.05000,173.86000,173.86000,1.67%,96352 +2018-04-18,174.13000,175.12000,172.82000,174.13000,174.13000,0.16%,134628 +2018-04-19,173.05000,174.48000,172.69000,173.23000,173.23000,-0.52%,89985 +2018-04-20,172.56000,174.43000,172.10000,172.69000,172.69000,-0.31%,109128 +2018-04-23,172.82000,173.23300,170.91000,171.71000,171.71000,-0.57%,89304 +2018-04-24,172.68000,172.95000,167.49000,169.19000,169.19000,-1.47%,116651 +2018-04-25,168.43000,169.54000,165.21100,166.84000,166.84000,-1.39%,131481 +2018-04-26,167.54000,171.57000,166.16000,170.40000,170.40000,2.13%,192166 +2018-04-27,175.00000,177.92000,170.44000,176.54000,176.54000,3.60%,328348 +2018-04-30,177.83000,177.83000,173.12000,173.18000,173.18000,-1.90%,239037 +2018-05-01,172.69000,174.78000,170.64000,174.38000,174.38000,0.69%,199346 +2018-05-02,173.37000,174.35000,170.70000,171.25000,171.25000,-1.79%,194166 +2018-05-03,171.07000,174.16500,169.75000,173.59000,173.59000,1.37%,139545 +2018-05-04,172.54000,176.99000,171.67000,176.14000,176.14000,1.47%,116848 +2018-05-07,176.60000,177.77100,175.87000,176.35000,176.35000,0.12%,98041 +2018-05-08,175.42000,176.49000,174.27100,176.09000,176.09000,-0.15%,137853 +2018-05-09,176.44000,177.65000,174.79000,176.44000,176.44000,0.20%,112336 +2018-05-10,177.37000,179.79000,177.34000,179.12000,179.12000,1.52%,130744 +2018-05-11,178.87000,180.42000,177.32000,178.03000,178.03000,-0.61%,121575 +2018-05-14,178.26000,178.70500,176.00000,176.42000,176.42000,-0.90%,227790 +2018-05-15,175.40000,178.90000,175.00000,178.28000,178.28000,1.05%,180977 +2018-05-16,178.66000,181.89000,178.66000,180.09000,180.09000,1.02%,205824 +2018-05-17,179.34000,180.93000,178.65000,180.30000,180.30000,0.12%,159745 +2018-05-18,181.08000,182.27400,179.87000,180.04000,180.04000,-0.14%,274907 +2018-05-21,180.74000,182.34000,180.62600,181.76000,181.76000,0.96%,120088 +2018-05-22,181.88000,182.09000,180.41000,180.41000,180.41000,-0.74%,125602 +2018-05-23,179.95000,182.03000,179.73000,181.87000,181.87000,0.81%,86321 +2018-05-24,181.77000,182.20000,180.76000,181.08000,181.08000,-0.43%,124389 +2018-05-25,180.55000,182.30000,180.32000,181.29000,181.29000,0.12%,133509 +2018-05-29,180.42000,182.22500,180.42000,181.79000,181.79000,0.28%,120195 +2018-05-30,182.94000,185.81000,182.94000,184.32000,184.32000,1.39%,259888 +2018-05-31,185.18000,186.76000,183.59000,184.03000,184.03000,-0.16%,217724 +2018-06-01,185.67000,187.68000,185.44500,187.38000,187.38000,1.82%,174473 +2018-06-04,188.55000,190.69000,187.87000,189.79000,189.79000,1.29%,255604 +2018-06-05,190.30000,192.34000,190.09000,191.77000,191.77000,1.04%,166863 +2018-06-06,192.46000,193.73000,191.89000,192.86000,192.86000,0.57%,219826 +2018-06-07,193.32000,193.87000,192.18100,192.83000,192.83000,-0.02%,294580 +2018-06-08,192.92000,199.06000,192.84500,198.95000,198.95000,3.17%,261015 +2018-06-11,199.05000,200.00000,196.51000,196.59000,196.59000,-1.19%,295612 +2018-06-12,197.00000,197.25000,193.73000,194.02000,194.02000,-1.31%,268832 +2018-06-13,195.27000,198.19000,195.13000,197.47000,197.47000,1.78%,201921 +2018-06-14,198.40000,200.72000,198.30000,200.72000,200.72000,1.65%,203293 +2018-06-15,199.94000,201.32500,198.58000,199.97000,199.97000,-0.37%,289914 +2018-06-18,199.04000,200.79000,198.34000,200.56000,200.56000,0.30%,198228 +2018-06-19,198.98000,200.27000,197.51000,200.16000,200.16000,-0.20%,271204 +2018-06-20,202.79000,203.12000,201.01000,202.12000,202.12000,0.98%,195229 +2018-06-21,202.38000,203.01000,197.68000,198.42000,198.42000,-1.83%,268179 +2018-06-22,198.75000,199.78000,194.38000,195.61000,195.61000,-1.42%,3025342 +2018-06-25,195.00000,195.00000,190.07000,190.38000,190.38000,-2.67%,373791 +2018-06-26,191.31000,193.64000,190.94000,191.57000,191.57000,0.63%,231118 +2018-06-27,191.43000,191.98000,188.08000,188.11000,188.11000,-1.81%,359824 +2018-06-28,187.29000,192.25000,187.29000,191.97000,191.97000,2.05%,283768 +2018-06-29,192.97000,194.87000,191.90000,193.32000,193.32000,0.70%,352957 +2018-07-02,193.11000,195.73000,193.11000,194.22000,194.22000,0.47%,281368 +2018-07-03,194.35000,196.74000,193.38000,195.81000,195.81000,0.82%,149559 +2018-07-05,197.43000,197.65000,193.37000,195.86000,195.86000,0.03%,251144 +2018-07-06,195.86000,198.59000,195.45000,197.65000,197.65000,0.91%,140520 +2018-07-09,198.93000,199.98000,198.51000,199.26000,199.26000,0.81%,162020 +2018-07-10,199.35000,201.10000,198.59000,199.46000,199.46000,0.10%,120757 +2018-07-11,197.76000,199.92000,197.58000,198.47000,198.47000,-0.50%,260454 +2018-07-12,200.15000,203.63000,200.10000,202.31000,202.31000,1.93%,217476 +2018-07-13,202.97000,203.70000,201.90000,202.89000,202.89000,0.29%,192159 +2018-07-16,202.94000,204.83000,202.12000,202.51000,202.51000,-0.19%,179514 +2018-07-17,201.46000,206.91000,201.46000,206.47000,206.47000,1.96%,261874 +2018-07-18,206.09000,207.09000,202.75000,206.24000,206.24000,-0.11%,195608 +2018-07-19,205.27000,208.50000,205.02000,206.70000,206.70000,0.22%,182101 +2018-07-20,207.36000,209.01000,206.11000,206.27000,206.27000,-0.21%,147636 +2018-07-23,206.20000,207.13000,205.63000,206.63000,206.63000,0.17%,254360 +2018-07-24,208.08000,208.36000,202.44000,203.35000,203.35000,-1.59%,172534 +2018-07-25,203.00000,206.31500,203.00000,205.81000,205.81000,1.21%,158057 +2018-07-26,205.91000,206.90000,204.35000,205.17000,205.17000,-0.31%,185671 +2018-07-27,206.48000,212.44000,199.48000,203.02000,203.02000,-1.05%,460566 +2018-07-30,202.72000,202.72000,198.79000,200.14000,200.14000,-1.42%,395430 +2018-07-31,200.42000,203.42000,199.78000,201.46000,201.46000,0.66%,292674 +2018-08-01,201.77000,206.83000,201.77000,205.55000,205.55000,2.03%,396520 +2018-08-02,204.02000,209.63500,203.78000,209.13000,209.13000,1.74%,254650 +2018-08-03,209.82000,209.93000,206.14000,208.15000,208.15000,-0.47%,221717 +2018-08-06,208.27000,213.00000,208.27000,212.03000,212.03000,1.86%,308386 +2018-08-07,212.00000,213.05000,210.56000,212.09000,212.09000,0.03%,264547 +2018-08-08,212.10000,212.74500,208.31000,212.11000,212.11000,0.01%,287532 +2018-08-09,212.56000,215.14000,212.56000,213.21000,213.21000,0.52%,186543 +2018-08-10,212.87000,217.46000,212.87000,213.96000,213.96000,0.35%,271379 +2018-08-13,214.21000,215.71000,212.34000,213.50000,213.50000,-0.21%,175076 +2018-08-14,213.50000,217.39500,213.00000,216.14000,216.14000,1.24%,211617 +2018-08-15,214.90000,215.80000,212.13000,215.38000,215.38000,-0.35%,282672 +2018-08-16,218.00000,218.51500,214.59000,216.12000,216.12000,0.34%,186011 +2018-08-17,215.87000,217.35000,214.25000,217.29000,217.29000,0.54%,104000 +2018-08-20,217.21000,218.67000,217.21000,217.57000,217.57000,0.13%,148897 +2018-08-21,217.76000,219.52000,216.92000,218.60000,218.60000,0.47%,130806 +2018-08-22,218.62000,222.48500,218.16000,222.02000,222.02000,1.56%,127032 +2018-08-23,222.23000,224.58000,221.87000,222.83000,222.83000,0.36%,291594 +2018-08-24,223.25000,226.51000,223.25000,225.14000,225.14000,1.04%,157748 +2018-08-27,227.25000,227.25000,222.57000,222.63000,222.63000,-1.11%,228076 +2018-08-28,222.97000,224.42000,221.71000,224.22000,224.22000,0.71%,233008 +2018-08-29,224.79000,228.08000,224.79000,227.78000,227.78000,1.59%,146188 +2018-08-30,226.91000,228.49000,226.32000,227.49000,227.49000,-0.13%,128990 +2018-08-31,226.68000,231.45500,226.68000,230.98000,230.98000,1.53%,170754 +2018-09-04,230.85000,235.17000,229.44000,233.73000,233.73000,1.19%,265529 +2018-09-05,233.11000,233.11000,227.10000,230.78000,230.78000,-1.26%,162771 +2018-09-06,231.00000,236.07500,230.53000,235.19000,235.19000,1.91%,190443 +2018-09-07,234.85000,237.61000,234.17000,235.00000,235.00000,-0.08%,111556 +2018-09-10,236.42000,237.10000,234.04000,236.10000,236.10000,0.47%,181937 +2018-09-11,236.18000,241.10000,235.61000,236.99000,236.99000,0.38%,359805 +2018-09-12,237.17000,238.06000,233.31000,236.83000,236.83000,-0.07%,242246 +2018-09-13,238.55000,240.52500,236.91000,237.51000,237.51000,0.29%,162591 +2018-09-14,238.78000,240.88000,238.10600,240.03000,240.03000,1.06%,231934 +2018-09-17,239.65000,240.01000,234.11000,234.25000,234.25000,-2.41%,108212 +2018-09-18,233.97000,236.71500,232.96000,235.14000,235.14000,0.38%,213197 +2018-09-19,235.64000,235.64000,227.68000,227.96000,227.96000,-3.05%,256573 +2018-09-20,228.43000,230.30500,225.23000,229.72000,229.72000,0.77%,218247 +2018-09-21,230.36000,231.41000,227.62000,228.23000,228.23000,-0.65%,389170 +2018-09-24,228.00000,229.68000,225.67000,229.11000,229.11000,0.39%,135472 +2018-09-25,229.42000,231.30000,228.87000,230.03000,230.03000,0.40%,182649 +2018-09-26,230.32000,231.24500,227.24000,227.25000,227.25000,-1.21%,179806 +2018-09-27,227.47000,229.93500,227.17000,227.32000,227.32000,0.03%,202873 +2018-09-28,227.28000,230.21000,227.28000,228.55000,228.55000,0.54%,168639 +2018-10-01,229.94000,231.96000,226.78000,227.47000,227.47000,-0.47%,233246 +2018-10-02,226.80000,227.46000,222.70000,224.27000,224.27000,-1.41%,279062 +2018-10-03,225.90000,227.86000,224.43000,225.69000,225.69000,0.63%,214471 +2018-10-04,225.27000,227.15000,220.08000,221.21000,221.21000,-1.99%,197972 +2018-10-05,221.68000,224.72000,217.73200,220.57000,220.57000,-0.29%,201684 +2018-10-08,219.10000,221.14000,214.26000,216.66000,216.66000,-1.77%,226953 +2018-10-09,215.70000,218.90000,214.88500,215.78000,215.78000,-0.41%,220168 +2018-10-10,215.46000,215.46000,207.94000,208.22000,208.22000,-3.50%,298909 +2018-10-11,206.76000,211.45000,202.61000,203.18000,203.18000,-2.42%,327778 +2018-10-12,210.00000,210.00000,202.26000,206.75000,206.75000,1.76%,270460 +2018-10-15,206.81000,209.40000,204.46000,206.52000,206.52000,-0.11%,213665 +2018-10-16,209.42000,214.44000,208.30000,213.94000,213.94000,3.59%,240978 +2018-10-17,213.73000,213.93000,211.24000,212.76000,212.76000,-0.55%,154682 +2018-10-18,211.95000,213.84000,210.18000,210.99000,210.99000,-0.83%,153803 +2018-10-19,212.02000,214.18500,207.52000,207.74000,207.74000,-1.54%,161274 +2018-10-22,208.17000,210.00000,207.18000,208.01000,208.01000,0.13%,357271 +2018-10-23,204.54000,207.41000,201.90000,206.55000,206.55000,-0.70%,395453 +2018-10-24,206.55000,208.03000,196.54000,196.80000,196.80000,-4.72%,200674 +2018-10-25,198.07000,199.68000,196.18000,196.62000,196.62000,-0.09%,333579 +2018-10-26,192.42000,193.90000,187.82000,189.88000,189.88000,-3.43%,432731 +2018-10-29,193.38000,197.16000,185.23500,187.90000,187.90000,-1.04%,408880 +2018-10-30,187.93000,190.37800,186.30000,188.99000,188.99000,0.58%,277046 +2018-10-31,191.60000,195.52000,191.26000,192.71000,192.71000,1.97%,380337 +2018-11-01,193.54000,198.78000,193.54000,198.42000,198.42000,2.96%,277195 +2018-11-02,198.34000,198.34000,186.94500,190.07000,190.07000,-4.21%,545457 +2018-11-05,189.79000,192.97000,189.35100,192.15000,192.15000,1.09%,230113 +2018-11-06,190.99000,193.58000,188.61000,190.46000,190.46000,-0.88%,536949 +2018-11-07,192.14000,199.73000,192.14000,199.52000,199.52000,4.76%,408952 +2018-11-08,199.23000,201.37000,197.28000,198.25000,198.25000,-0.64%,247142 +2018-11-09,197.28000,199.79000,194.18000,196.33000,196.33000,-0.97%,166384 +2018-11-12,195.17000,195.17000,188.67000,189.16000,189.16000,-3.65%,196382 +2018-11-13,189.17000,192.49000,188.15500,190.77000,190.77000,0.85%,237625 +2018-11-14,192.59000,193.30000,187.77000,188.00000,188.00000,-1.45%,185104 +2018-11-15,188.35000,194.70000,187.73600,193.30000,193.30000,2.82%,194885 +2018-11-16,192.13000,193.82000,190.66000,191.92000,191.92000,-0.71%,154565 +2018-11-19,190.56000,190.56000,180.51000,181.23000,181.23000,-5.57%,259098 +2018-11-20,176.17000,179.98000,174.66000,177.20000,177.20000,-2.22%,351066 +2018-11-21,179.85000,180.99000,177.36000,179.37000,179.37000,1.22%,198836 +2018-11-23,177.57000,180.90000,177.57000,179.80000,179.80000,0.24%,56666 +2018-11-26,181.74000,181.89000,178.44000,179.77000,179.77000,-0.02%,297612 +2018-11-27,178.46000,179.59000,177.26000,177.64000,177.64000,-1.18%,180442 +2018-11-28,178.80000,186.95000,178.80000,186.23000,186.23000,4.84%,283624 +2018-11-29,185.02000,191.68000,185.02000,190.44000,190.44000,2.26%,254152 +2018-11-30,196.01000,201.33000,193.68000,198.63000,198.63000,4.30%,492712 +2018-12-03,200.00000,202.23000,198.00000,201.91000,201.91000,1.65%,242932 +2018-12-04,200.40000,201.28000,192.15000,192.56000,192.56000,-4.63%,317627 +2018-12-06,189.61000,191.97000,187.24000,190.48000,190.48000,-1.08%,357717 +2018-12-07,190.03000,190.59000,181.48000,182.41000,182.41000,-4.24%,191915 +2018-12-10,182.31000,185.76500,181.38000,185.05000,185.05000,1.45%,521815 +2018-12-11,188.09000,189.00000,183.78100,185.59000,185.59000,0.29%,244827 +2018-12-12,188.23000,191.31000,185.26000,189.26000,189.26000,1.98%,252398 +2018-12-13,189.99000,192.36000,188.82000,191.73000,191.73000,1.31%,337687 +2018-12-14,188.36000,191.27000,187.79000,188.07000,188.07000,-1.91%,318554 +2018-12-17,186.03000,186.98000,181.37000,182.20000,182.20000,-3.12%,472355 +2018-12-18,183.04000,187.14000,183.04000,186.50000,186.50000,2.36%,262033 +2018-12-19,187.33000,192.40000,184.53000,187.70000,187.70000,0.64%,310227 +2018-12-20,187.23000,188.54000,178.23000,182.31000,182.31000,-2.87%,425134 +2018-12-21,182.83000,182.83000,173.99000,175.05000,175.05000,-3.98%,365797 +2018-12-24,173.35000,174.99000,170.26000,171.50000,171.50000,-2.03%,87113 +2018-12-26,172.83000,182.38000,172.44000,182.27000,182.27000,6.28%,198688 +2018-12-27,178.90000,183.97000,176.72000,183.97000,183.97000,0.93%,164938 +2018-12-28,185.68000,186.61000,181.71000,184.16000,184.16000,0.10%,144765 +2018-12-31,186.43000,187.66600,184.50000,187.00000,187.00000,1.54%,210339 +2019-01-02,184.16000,186.66000,183.47000,185.49000,185.49000,-0.81%,205437 +2019-01-03,183.53000,183.53000,178.42000,178.77000,178.77000,-3.62%,170652 +2019-01-04,181.53000,190.01000,181.53000,189.48000,189.48000,5.99%,273398 +2019-01-07,190.64000,194.93000,189.74000,193.45000,193.45000,2.10%,311680 +2019-01-08,195.86000,197.23000,193.28000,197.17000,197.17000,1.92%,256181 +2019-01-09,198.35000,200.00000,196.98000,199.02000,199.02000,0.94%,185574 +2019-01-10,198.69000,204.43000,197.34000,204.31000,204.31000,2.66%,206845 +2019-01-11,204.30000,205.94000,202.35000,205.78000,205.78000,0.72%,237776 +2019-01-14,203.82000,204.80000,202.03000,203.44000,203.44000,-1.14%,127365 +2019-01-15,203.63000,209.32000,202.19500,208.51000,208.51000,2.49%,188054 +2019-01-16,208.50000,211.64500,207.80500,210.59000,210.59000,1.00%,210648 +2019-01-17,210.40000,212.72000,209.33200,211.69000,211.69000,0.52%,198380 +2019-01-18,213.90000,216.98000,212.08000,216.39000,216.39000,2.22%,179507 +2019-01-22,215.31000,215.90000,211.48000,212.88000,212.88000,-1.62%,169856 +2019-01-23,214.95000,216.39000,211.75000,215.30000,215.30000,1.14%,165669 +2019-01-24,215.08000,215.61000,212.68000,215.14000,215.14000,-0.07%,130854 +2019-01-25,217.45000,218.41000,215.97000,218.01000,218.01000,1.33%,122394 +2019-01-28,215.29000,216.87000,213.37000,216.24000,216.24000,-0.81%,167342 +2019-01-29,216.18000,216.37000,212.75000,214.51000,214.51000,-0.80%,119435 +2019-01-30,216.70000,217.98000,214.17000,217.73000,217.73000,1.50%,161646 +2019-01-31,218.87000,227.11000,216.98000,225.20000,225.20000,3.43%,390467 +2019-02-01,225.94000,228.52000,224.45000,228.51000,228.51000,1.47%,326426 +2019-02-04,228.38000,230.97000,227.51000,230.06000,230.06000,0.68%,238790 +2019-02-05,230.60000,232.99000,229.67000,231.85000,231.85000,0.78%,248868 +2019-02-06,231.43000,232.83000,229.68000,232.19000,232.19000,0.15%,309531 +2019-02-07,230.00000,232.60000,228.22500,232.21000,232.21000,0.01%,201532 +2019-02-08,231.14000,236.04000,231.14000,235.98000,235.98000,1.62%,172994 +2019-02-11,236.26000,239.41000,234.90800,235.74000,235.74000,-0.10%,215293 +2019-02-12,237.57000,239.93000,236.27000,239.69000,239.69000,1.68%,158817 +2019-02-13,240.00000,242.44800,239.14500,240.64000,240.64000,0.40%,165656 +2019-02-14,239.51000,244.63000,238.76000,242.46000,242.46000,0.76%,230498 +2019-02-15,243.87000,244.06000,240.34000,240.64000,240.64000,-0.75%,308787 +2019-02-19,240.00000,244.94000,240.00000,244.34000,244.34000,1.54%,151286 +2019-02-20,245.14000,245.15500,242.28000,243.63000,243.63000,-0.29%,190136 +2019-02-21,243.60000,246.00000,242.41000,245.47000,245.47000,0.76%,134190 +2019-02-22,246.95000,249.23500,246.29000,248.65000,248.65000,1.30%,110034 +2019-02-25,250.00000,250.00000,245.91000,247.02000,247.02000,-0.66%,210422 +2019-02-26,246.74000,248.06000,245.18000,246.51000,246.51000,-0.21%,259128 +2019-02-27,245.96000,249.25500,245.03000,249.06000,249.06000,1.03%,125938 +2019-02-28,248.23000,250.62000,247.38900,247.82000,247.82000,-0.50%,212931 +2019-03-01,250.70000,252.98000,249.08000,251.58000,251.58000,1.52%,188931 +2019-03-04,252.70000,253.77000,243.77500,248.05000,248.05000,-1.40%,259922 +2019-03-05,248.39000,248.39000,246.63000,247.26000,247.26000,-0.32%,238796 +2019-03-06,247.00000,248.36000,244.78000,245.43000,245.43000,-0.74%,212114 +2019-03-07,245.66000,247.13000,244.58100,246.80000,246.80000,0.56%,216126 +2019-03-08,244.24000,245.76500,241.74000,245.60000,245.60000,-0.49%,252870 +2019-03-11,248.00000,252.89000,247.95000,252.76000,252.76000,2.92%,462682 +2019-03-12,253.35000,257.75000,252.13000,256.75000,256.75000,1.58%,179111 +2019-03-13,257.66000,261.08000,257.66000,257.81000,257.81000,0.41%,254338 +2019-03-14,258.20000,261.45000,257.49000,261.24000,261.24000,1.33%,280270 +2019-03-15,260.78000,265.27500,260.32000,263.38000,263.38000,0.82%,328521 +2019-03-18,263.49000,266.74000,263.49000,264.18000,264.18000,0.30%,172845 +2019-03-19,264.18000,265.89000,261.02000,264.61000,264.61000,0.16%,189868 +2019-03-20,264.06000,267.00000,261.37000,263.39000,263.39000,-0.46%,191892 +2019-03-21,262.07000,270.31000,262.07000,269.07000,269.07000,2.16%,151929 +2019-03-22,268.43000,269.06000,262.44000,263.33000,263.33000,-2.13%,170830 +2019-03-25,262.92000,264.19000,260.36900,262.58000,262.58000,-0.28%,181328 +2019-03-26,265.32000,267.26000,262.98000,265.51000,265.51000,1.12%,187044 +2019-03-27,265.80000,266.78000,260.92000,262.94000,262.94000,-0.97%,155221 +2019-03-28,263.43000,266.71000,262.78000,266.45000,266.45000,1.33%,247245 +2019-03-29,267.97000,271.92000,266.50500,271.63000,271.63000,1.94%,271274 +2019-04-01,273.78000,276.55000,270.60000,272.77000,272.77000,0.42%,197785 +2019-04-02,273.19000,275.72000,270.53000,275.59000,275.59000,1.03%,184538 +2019-04-03,277.00000,279.42000,274.81000,276.63000,276.63000,0.38%,199253 +2019-04-04,277.31000,277.31000,269.20000,270.63000,270.63000,-2.17%,226254 +2019-04-05,271.87000,274.93000,270.83000,272.31000,272.31000,0.62%,187186 +2019-04-08,272.06000,275.45000,269.63500,275.45000,275.45000,1.15%,230088 +2019-04-09,275.14000,277.22000,274.00000,275.79000,275.79000,0.12%,98428 +2019-04-10,276.61000,278.16000,274.97000,276.31000,276.31000,0.19%,213385 +2019-04-11,277.68000,279.97500,273.69500,279.34000,279.34000,1.10%,213404 +2019-04-12,280.35000,281.74000,276.69000,279.11000,279.11000,-0.08%,216698 +2019-04-15,279.49000,281.27000,277.17000,278.23000,278.23000,-0.32%,202166 +2019-04-16,280.41000,284.11800,279.51000,283.39000,283.39000,1.85%,192134 +2019-04-17,285.37000,285.37000,274.89000,275.44000,275.44000,-2.81%,187328 +2019-04-18,275.75000,276.16000,273.36000,275.46000,275.46000,0.01%,277337 +2019-04-22,274.86000,280.57000,273.99500,280.25000,280.25000,1.74%,205790 +2019-04-23,281.46000,285.56000,280.38000,283.75000,283.75000,1.25%,301489 +2019-04-24,283.48000,287.28700,282.54000,283.00000,283.00000,-0.26%,131920 +2019-04-25,282.91000,283.92000,278.15200,280.50000,280.50000,-0.88%,314774 +2019-04-26,280.96000,284.44000,277.40500,283.68000,283.68000,1.13%,199224 +2019-04-29,285.16000,285.48000,279.07000,279.81000,279.81000,-1.36%,289196 +2019-04-30,279.80000,281.44000,275.56000,279.75000,279.75000,-0.02%,416027 +2019-05-01,280.00000,281.99000,270.52000,270.90000,270.90000,-3.16%,366721 +2019-05-02,270.61000,273.97000,268.25000,272.50000,272.50000,0.59%,285849 +2019-05-03,274.40000,280.54000,274.40000,280.25000,280.25000,2.84%,161513 +2019-05-06,276.53000,285.65500,275.68000,284.47000,284.47000,1.51%,305721 +2019-05-07,282.22000,283.61000,276.37000,278.92000,278.92000,-1.95%,304215 +2019-05-08,279.18000,285.09000,278.42000,283.12000,283.12000,1.51%,185185 +2019-05-09,280.63000,289.03000,278.28000,287.21000,287.21000,1.44%,342080 +2019-05-10,285.13000,288.30500,279.23000,287.33000,287.33000,0.04%,140194 +2019-05-13,280.93000,282.83200,272.25000,273.07000,273.07000,-4.96%,272950 +2019-05-14,274.25000,284.66500,274.25000,282.36000,282.36000,3.40%,173418 +2019-05-15,278.51000,287.52000,278.39000,287.30000,287.30000,1.75%,166818 +2019-05-16,288.28000,296.49000,288.28000,294.25000,294.25000,2.42%,195098 +2019-05-17,290.54000,295.37500,290.54000,291.85000,291.85000,-0.82%,147866 +2019-05-20,288.64000,292.26000,285.00000,290.16000,290.16000,-0.58%,188733 +2019-05-21,294.01000,296.49200,292.78000,293.45000,293.45000,1.13%,164182 +2019-05-22,292.76000,298.77000,292.76000,296.91000,296.91000,1.18%,132703 +2019-05-23,294.09000,296.01000,290.71000,294.32000,294.32000,-0.87%,127545 +2019-05-24,296.12000,298.00000,294.23000,295.73000,295.73000,0.48%,120146 +2019-05-28,297.89000,302.88000,296.64000,299.14000,299.14000,1.15%,212666 +2019-05-29,297.17000,297.91000,293.13000,295.88000,295.88000,-1.09%,296402 +2019-05-30,295.60000,298.91000,295.23000,297.56000,297.56000,0.57%,138742 +2019-05-31,294.65000,297.39000,292.92000,295.90000,295.90000,-0.56%,250230 +2019-06-03,295.90000,297.45000,285.77000,287.56000,287.56000,-2.82%,248303 +2019-06-04,291.35000,297.42000,288.53000,297.39000,297.39000,3.42%,338994 +2019-06-05,300.00000,303.72000,298.69000,302.00000,302.00000,1.55%,310302 +2019-06-06,301.81000,313.51000,299.36000,312.17000,312.17000,3.37%,402316 +2019-06-07,314.25000,316.25000,311.11000,313.15000,313.15000,0.31%,372231 +2019-06-10,316.01000,320.39500,313.82000,315.24000,315.24000,0.67%,203431 +2019-06-11,317.97000,317.97000,308.09000,309.91000,309.91000,-1.69%,208387 +2019-06-12,308.11000,312.22000,304.74500,311.48000,311.48000,0.51%,228698 +2019-06-13,313.24000,314.87000,310.07000,311.67000,311.67000,0.06%,111760 +2019-06-14,311.77000,311.87000,305.72000,306.20000,306.20000,-1.76%,142610 +2019-06-17,306.69000,309.79000,305.34000,305.95000,305.95000,-0.08%,165923 +2019-06-18,309.28000,309.99100,305.23500,306.11000,306.11000,0.05%,184026 +2019-06-19,306.57000,306.57000,300.62000,305.66000,305.66000,-0.15%,347869 +2019-06-20,310.40000,312.16000,302.78500,305.92000,305.92000,0.09%,325982 +2019-06-21,304.37000,306.75000,301.95000,304.58000,304.58000,-0.44%,280841 +2019-06-24,306.38000,306.43000,300.66000,300.74000,300.74000,-1.26%,133362 +2019-06-25,300.00000,301.33000,294.05900,294.89000,294.89000,-1.95%,204252 +2019-06-26,296.13000,300.39000,296.13000,297.88000,297.88000,1.01%,202551 +2019-06-27,299.36000,302.93000,297.80000,302.10000,302.10000,1.42%,180225 +2019-06-28,303.00000,314.13000,303.00000,314.02000,314.02000,3.95%,374697 +2019-07-01,318.70000,318.81000,310.01000,316.74000,316.74000,0.87%,204222 +2019-07-02,316.69000,323.94000,315.71200,323.57000,323.57000,2.16%,190001 +2019-07-03,324.82000,331.54000,324.70000,331.40000,331.40000,2.42%,170285 +2019-07-05,330.03000,332.59000,326.20000,332.43000,332.43000,0.31%,172133 +2019-07-08,331.62000,335.08000,330.97000,334.60000,334.60000,0.65%,225531 +2019-07-09,332.30000,339.01000,332.10400,338.10000,338.10000,1.05%,304751 +2019-07-10,340.47000,341.82500,337.13000,340.81000,340.81000,0.80%,200145 +2019-07-11,342.99000,346.38500,339.86500,345.74000,345.74000,1.45%,241259 +2019-07-12,345.44000,346.98000,344.01000,344.43000,344.43000,-0.38%,198768 +2019-07-15,344.18000,345.92000,341.38000,344.64000,344.64000,0.06%,302223 +2019-07-16,344.52000,345.56000,338.98000,339.00000,339.00000,-1.64%,159095 +2019-07-17,338.93000,343.74000,338.93000,341.49000,341.49000,0.73%,192186 +2019-07-18,341.49000,345.88000,339.21000,345.28000,345.28000,1.11%,149141 +2019-07-19,345.00000,345.72000,339.04000,340.63000,340.63000,-1.35%,188722 +2019-07-22,341.64000,346.00000,340.08000,342.50000,342.50000,0.55%,118412 +2019-07-23,343.65000,343.65000,336.17000,338.09000,338.09000,-1.29%,208738 +2019-07-24,337.38000,345.78000,335.04000,344.88000,344.88000,2.01%,138989 +2019-07-25,344.88000,346.07000,340.97000,345.74000,345.74000,0.25%,113550 +2019-07-26,347.59000,354.19500,347.17000,352.67000,352.67000,2.00%,149708 +2019-07-29,352.73000,354.41700,347.51000,350.19000,350.19000,-0.70%,187163 +2019-07-30,347.39000,351.97000,346.69000,349.88000,349.88000,-0.09%,114829 +2019-07-31,350.68000,352.78000,344.56000,347.42000,347.42000,-0.70%,286305 +2019-08-01,358.21000,371.81000,355.73000,359.81000,359.81000,3.57%,422333 +2019-08-02,358.67000,358.76000,345.33000,352.30000,352.30000,-2.09%,241314 +2019-08-05,345.57000,345.57000,335.30000,338.65000,338.65000,-3.87%,294964 +2019-08-06,343.02000,348.00000,342.04500,344.54000,344.54000,1.74%,222134 +2019-08-07,341.64000,351.94000,340.01000,350.81000,350.81000,1.82%,308358 +2019-08-08,355.89000,368.48000,354.20000,368.17000,368.17000,4.95%,258161 +2019-08-09,366.28000,369.23000,360.64900,365.16000,365.16000,-0.82%,148562 +2019-08-12,362.53000,364.80000,355.02000,357.90000,357.90000,-1.99%,240824 +2019-08-13,356.57000,362.75000,335.85000,337.33000,337.33000,-5.75%,855322 +2019-08-14,331.62000,333.95000,324.21000,326.93000,326.93000,-3.08%,545565 +2019-08-15,327.77000,342.53000,327.54000,340.98000,340.98000,4.30%,248241 +2019-08-16,344.21000,350.72500,344.16000,350.12000,350.12000,2.68%,223446 +2019-08-19,351.97000,353.46000,344.82000,345.47000,345.47000,-1.33%,226783 +2019-08-20,345.30000,353.02000,342.95000,346.40000,346.40000,0.27%,183931 +2019-08-21,349.65000,352.07000,346.02000,349.68000,349.68000,0.95%,160489 +2019-08-22,351.76000,354.33000,347.78000,352.54000,352.54000,0.82%,136112 +2019-08-23,352.36000,356.78000,345.39500,346.19000,346.19000,-1.80%,210424 +2019-08-26,350.00000,350.58000,343.63000,350.37000,350.37000,1.21%,129068 +2019-08-27,353.95000,356.54000,347.70000,353.35000,353.35000,0.85%,184598 +2019-08-28,352.03000,352.03000,345.19000,346.36000,346.36000,-1.98%,251089 +2019-08-29,352.02000,354.50000,346.17000,354.18000,354.18000,2.26%,220038 +2019-08-30,356.28000,356.93000,347.82000,352.72000,352.72000,-0.41%,155792 +2019-09-03,350.89000,354.30000,349.37000,352.00000,352.00000,-0.20%,258019 +2019-09-04,355.21000,359.47000,353.01000,355.50000,355.50000,0.99%,251363 +2019-09-05,359.00000,365.38000,356.61000,364.82000,364.82000,2.62%,251253 +2019-09-06,365.92000,373.24000,365.92000,369.40000,369.40000,1.26%,322230 +2019-09-09,370.02000,370.02000,344.74000,349.26000,349.26000,-5.45%,383765 +2019-09-10,344.45000,344.45000,318.81000,326.20000,326.20000,-6.60%,785753 +2019-09-11,324.42000,326.34500,313.27000,313.93000,313.93000,-3.76%,594230 +2019-09-12,314.52000,319.08000,312.17000,313.26000,313.26000,-0.21%,341717 +2019-09-13,312.64000,314.05000,305.66000,309.34000,309.34000,-1.25%,312107 +2019-09-16,306.54000,311.78000,306.35000,309.91000,309.91000,0.18%,162757 +2019-09-17,310.28000,320.30000,310.28000,319.46000,319.46000,3.08%,200353 +2019-09-18,318.97000,321.01000,310.14000,314.90000,314.90000,-1.43%,153132 +2019-09-19,316.41000,322.44000,314.27000,320.99000,320.99000,1.93%,159333 +2019-09-20,322.74000,323.64000,310.28000,312.24000,312.24000,-2.73%,447868 +2019-09-23,312.24000,319.47000,310.72000,316.51000,316.51000,1.37%,191214 +2019-09-24,318.54000,321.86000,312.16000,313.28000,313.28000,-1.02%,186996 +2019-09-25,313.50000,315.00000,305.77000,313.46000,313.46000,0.06%,367828 +2019-09-26,314.00000,320.83000,313.40000,317.59000,317.59000,1.32%,198171 +2019-09-27,318.64000,318.64000,296.24000,298.98000,298.98000,-5.86%,331286 +2019-09-30,300.00000,304.95000,299.23000,303.52000,303.52000,1.52%,254997 +2019-10-01,303.25000,305.64000,298.74000,303.28000,303.28000,-0.08%,255687 +2019-10-02,301.92000,302.26000,296.20000,301.08000,301.08000,-0.73%,224405 +2019-10-03,301.65000,304.70500,297.15000,303.83000,303.83000,0.91%,344640 +2019-10-04,307.14000,310.60800,306.58000,309.95000,309.95000,2.01%,306218 +2019-10-07,308.02000,312.14000,307.50000,310.31000,310.31000,0.12%,273137 +2019-10-08,307.74000,307.92000,297.78000,300.72000,300.72000,-3.09%,203838 +2019-10-09,303.74000,309.65000,302.00000,307.99000,307.99000,2.42%,107470 +2019-10-10,307.89000,308.23000,304.88000,305.50000,305.50000,-0.81%,122429 +2019-10-11,308.97000,312.86000,307.95000,309.22000,309.22000,1.22%,192571 +2019-10-14,308.52000,312.43000,308.13000,310.57000,310.57000,0.44%,120990 +2019-10-15,313.00000,315.49000,311.50000,313.37000,313.37000,0.90%,164991 +2019-10-16,310.60000,311.03000,302.18000,310.50000,310.50000,-0.92%,370701 +2019-10-17,312.72000,314.05000,309.63000,311.98000,311.98000,0.48%,258370 +2019-10-18,311.98000,312.17000,297.42000,301.86000,301.86000,-3.24%,297316 +2019-10-21,303.17000,304.14000,295.43500,298.00000,298.00000,-1.28%,317068 +2019-10-22,299.40000,301.20000,288.24600,289.02000,289.02000,-3.01%,301774 +2019-10-23,289.02000,292.80000,281.56000,286.04000,286.04000,-1.03%,370586 +2019-10-24,290.07000,301.56000,287.87000,299.58000,299.58000,4.73%,298823 +2019-10-25,297.20000,299.99000,294.45000,299.28000,299.28000,-0.10%,127982 +2019-10-28,301.81000,303.48000,299.00000,301.85000,301.85000,0.86%,127076 +2019-10-29,301.94000,306.70000,301.03000,301.85000,301.85000,,145438 +2019-10-30,302.86000,302.86000,295.37000,302.24000,302.24000,0.13%,301586 +2019-10-31,302.96000,305.40500,298.70000,304.04000,304.04000,0.60%,228128 +2019-11-01,306.32000,310.26000,305.52000,309.12000,309.12000,1.67%,243541 +2019-11-04,310.03000,311.13000,298.63000,300.82000,300.82000,-2.69%,405544 +2019-11-05,319.63000,338.83000,319.63000,331.37000,331.37000,10.16%,743566 +2019-11-06,329.35000,333.08000,320.84000,329.93000,329.93000,-0.43%,491604 +2019-11-07,330.98000,335.95000,327.22000,328.78000,328.78000,-0.35%,199471 +2019-11-08,327.39000,332.36000,322.71000,331.59000,331.59000,0.85%,194340 +2019-11-11,329.08000,339.33000,327.12000,336.11000,336.11000,1.36%,177960 +2019-11-12,334.47000,336.65000,329.20500,334.42000,334.42000,-0.50%,214705 +2019-11-13,329.87000,340.23000,329.87000,338.03000,338.03000,1.08%,200743 +2019-11-14,337.06000,344.00000,335.03000,342.82000,342.82000,1.42%,206973 +2019-11-15,344.39000,348.63500,341.62000,348.11000,348.11000,1.54%,178939 +2019-11-18,347.56000,356.11000,347.04000,354.25000,354.25000,1.76%,263609 +2019-11-19,355.55000,359.27000,353.83000,357.00000,357.00000,0.78%,204060 +2019-11-20,357.24000,361.36000,353.12000,355.62000,355.62000,-0.39%,229488 +2019-11-21,357.15000,360.78000,353.82000,355.36000,355.36000,-0.07%,179664 +2019-11-22,356.33000,359.77000,352.43000,355.69000,355.69000,0.09%,126060 +2019-11-25,359.00000,365.67500,357.87000,365.32000,365.32000,2.71%,259740 +2019-11-26,365.74000,369.68300,365.74000,368.98000,368.98000,1.00%,168329 +2019-11-27,370.00000,370.56000,367.07000,369.29000,369.29000,0.08%,150910 +2019-11-29,368.17000,370.30500,365.62000,367.75000,367.75000,-0.42%,74552 +2019-12-02,367.98000,367.98000,356.97000,359.92000,359.92000,-2.13%,246347 +2019-12-03,355.08000,360.02000,352.93000,357.74000,357.74000,-0.61%,225336 +2019-12-04,357.76000,363.80000,357.76000,361.89000,361.89000,1.16%,215823 +2019-12-05,364.52000,366.35000,359.22000,360.97000,360.97000,-0.25%,188526 +2019-12-06,363.61000,366.67500,363.16000,363.83000,363.83000,0.79%,173766 +2019-12-09,362.26000,363.43900,357.71000,357.71000,357.71000,-1.68%,151902 +2019-12-10,357.39000,359.06000,353.66000,354.18000,354.18000,-0.99%,146322 +2019-12-11,353.22000,355.83000,346.94300,354.50000,354.50000,0.09%,161572 +2019-12-12,352.59000,355.49000,345.78000,352.83000,352.83000,-0.47%,173666 +2019-12-13,351.74000,357.27000,351.74000,356.88000,356.88000,1.15%,164118 +2019-12-16,357.34000,365.69400,357.21000,362.28000,362.28000,1.51%,169596 +2019-12-17,364.25000,365.38000,360.14000,364.12000,364.12000,0.51%,192082 +2019-12-18,363.72000,366.84000,363.04000,365.77000,365.77000,0.45%,153337 +2019-12-19,365.33000,371.24000,363.45000,368.20000,368.20000,0.66%,150760 +2019-12-20,369.03000,374.05000,368.97500,373.54000,373.54000,1.45%,300587 +2019-12-23,373.54000,377.31000,372.03500,376.06000,376.06000,0.67%,171447 +2019-12-24,376.40000,377.28000,374.57000,375.70000,375.70000,-0.10%,76291 +2019-12-26,376.53000,379.87500,375.09000,379.35000,379.35000,0.97%,116112 +2019-12-27,380.00000,380.49000,376.17000,378.80000,378.80000,-0.14%,121322 +2019-12-30,378.21000,378.41500,372.03000,374.42000,374.42000,-1.16%,208060 +2019-12-31,373.36000,376.25000,371.90000,374.68000,374.68000,0.07%,195128 +2020-01-02,377.00000,383.17000,375.25000,382.92000,382.92000,2.20%,145848 +2020-01-03,378.66000,383.38000,378.66000,381.92000,381.92000,-0.26%,171966 +2020-01-06,377.96000,384.00000,377.96000,384.00000,384.00000,0.54%,245979 +2020-01-07,383.01000,390.00000,381.97000,388.49000,388.49000,1.17%,157425 +2020-01-08,391.25000,395.50000,389.14000,391.33000,391.33000,0.73%,200251 +2020-01-09,396.01000,405.00000,394.91000,401.51000,401.51000,2.60%,273525 +2020-01-10,404.42000,408.01000,402.05000,404.01000,404.01000,0.62%,327459 +2020-01-13,405.05000,410.43000,405.05000,408.92000,408.92000,1.22%,214442 +2020-01-14,407.93000,408.80000,400.09000,402.77000,402.77000,-1.50%,214903 +2020-01-15,404.24000,407.59000,402.16000,403.87000,403.87000,0.27%,237172 +2020-01-16,406.95000,408.74000,403.24000,407.84000,407.84000,0.98%,158305 +2020-01-17,408.54000,408.54000,402.20000,404.97000,404.97000,-0.70%,202182 +2020-01-21,402.95000,410.71000,402.95000,407.53000,407.53000,0.63%,189167 +2020-01-22,410.68000,413.25500,408.08500,410.97000,410.97000,0.84%,197935 +2020-01-23,410.61000,418.10000,409.19000,415.08000,415.08000,1.00%,184270 +2020-01-24,417.67000,420.20000,407.13000,409.30000,409.30000,-1.39%,144031 +2020-01-27,400.61000,406.38500,400.04000,403.75000,403.75000,-1.36%,173773 +2020-01-28,404.68000,411.02000,402.30000,408.94000,408.94000,1.29%,231139 +2020-01-29,410.65000,413.86500,408.73400,409.35000,409.35000,0.10%,195862 +2020-01-30,405.86000,411.36000,403.94600,409.89000,409.89000,0.13%,244809 +2020-01-31,397.58000,409.61000,390.01000,402.38000,402.38000,-1.83%,411266 +2020-02-03,405.04000,417.88000,405.04000,415.83000,415.83000,3.34%,305915 +2020-02-04,420.02000,426.98000,417.96000,421.58000,421.58000,1.38%,352922 +2020-02-05,421.68000,422.43000,405.76000,410.81000,410.81000,-2.55%,235043 +2020-02-06,412.77000,415.00000,408.68000,413.72000,413.72000,0.71%,203710 +2020-02-07,413.41000,418.17000,410.67500,417.60000,417.60000,0.94%,147808 +2020-02-10,416.37000,421.14000,414.36000,419.72000,419.72000,0.51%,232644 +2020-02-11,421.00000,421.00000,410.29000,411.75000,411.75000,-1.90%,171796 +2020-02-12,411.50000,413.87000,405.82000,410.57000,410.57000,-0.29%,157733 +2020-02-13,409.00000,420.54000,409.00000,418.09000,418.09000,1.83%,205490 +2020-02-14,420.00000,425.21000,417.05000,424.58000,424.58000,1.55%,142949 +2020-02-18,423.96000,430.76000,419.87000,430.55000,430.55000,1.41%,192254 +2020-02-19,434.32000,436.69000,430.24000,431.78000,431.78000,0.29%,191096 +2020-02-20,430.00000,430.77000,413.30600,420.12000,420.12000,-2.70%,225014 +2020-02-21,416.46000,416.46000,402.58000,409.48000,409.48000,-2.53%,300467 +2020-02-24,391.28000,405.99000,391.28000,402.71000,402.71000,-1.65%,290635 +2020-02-25,407.35000,408.97000,387.28000,390.38000,390.38000,-3.06%,220002 +2020-02-26,390.38000,398.91000,384.53000,390.36000,390.36000,-0.01%,249753 +2020-02-27,378.10000,389.11000,366.10000,366.10000,366.10000,-6.21%,456738 +2020-02-28,357.85000,380.42000,351.99000,376.03000,376.03000,2.71%,634293 +2020-03-02,380.68000,387.18000,371.12000,387.06000,387.06000,2.93%,284247 +2020-03-03,388.38000,394.14000,367.15100,372.61000,372.61000,-3.73%,305869 +2020-03-04,380.64000,392.74500,377.15000,391.57000,391.57000,5.09%,239499 +2020-03-05,381.93000,389.74500,377.17000,380.40000,380.40000,-2.85%,217379 +2020-03-06,369.11000,370.88500,345.32000,357.93000,357.93000,-5.91%,404520 +2020-03-09,330.65000,339.43000,315.24200,315.86000,315.86000,-11.75%,390026 +2020-03-10,325.37000,336.64000,311.89000,336.56000,336.56000,6.55%,450855 +2020-03-11,326.84000,333.46000,306.36000,314.54000,314.54000,-6.54%,319335 +2020-03-12,293.20000,298.69000,274.60000,279.13000,279.13000,-11.26%,623651 +2020-03-13,294.03000,304.03000,255.70000,303.55000,303.55000,8.75%,496269 +2020-03-16,250.00000,294.16000,238.04000,240.68000,240.68000,-20.71%,842229 +2020-03-17,247.27000,251.40000,212.94000,245.69000,245.69000,2.08%,559436 +2020-03-18,226.23000,234.33000,177.65000,212.00000,212.00000,-13.71%,596725 +2020-03-19,210.71000,254.00000,202.25000,244.78000,244.78000,15.46%,502445 +2020-03-20,245.70000,265.93000,237.60000,241.43000,241.43000,-1.37%,516910 +2020-03-23,236.82000,248.29000,219.71400,231.14000,231.14000,-4.26%,419406 +2020-03-24,244.74000,271.29000,240.86100,269.31000,269.31000,16.51%,298669 +2020-03-25,269.01000,285.00000,257.02000,268.93000,268.93000,-0.14%,310826 +2020-03-26,274.65000,306.04000,270.21000,305.00000,305.00000,13.41%,272731 +2020-03-27,290.48000,303.36000,280.16000,291.06000,291.06000,-4.57%,277565 +2020-03-30,294.04000,315.22500,289.00000,313.83000,313.83000,7.82%,490371 +2020-03-31,313.00000,329.38000,304.01000,307.69000,307.69000,-1.96%,693472 +2020-04-01,296.40000,306.13000,285.23000,288.82000,288.82000,-6.13%,436496 +2020-04-02,285.44000,294.68000,276.19000,282.92000,282.92000,-2.04%,370793 +2020-04-03,280.22000,282.31000,259.36800,263.85000,263.85000,-6.74%,403680 +2020-04-06,272.68000,302.75500,272.68000,301.60000,301.60000,14.31%,283409 +2020-04-07,314.44000,317.41000,296.96000,297.59000,297.59000,-1.33%,193113 +2020-04-08,304.03000,307.00000,299.03500,300.69000,300.69000,1.04%,330867 +2020-04-09,310.00000,323.23000,298.53100,301.11000,301.11000,0.14%,285910 +2020-04-13,301.50000,303.00500,291.71000,298.00000,298.00000,-1.03%,206183 +2020-04-14,309.34000,315.33500,305.84500,313.18000,313.18000,5.09%,268854 +2020-04-15,303.06000,317.50000,303.03900,309.96000,309.96000,-1.03%,243806 +2020-04-16,314.99000,317.88000,299.53000,301.52000,301.52000,-2.72%,328735 +2020-04-17,309.99000,320.80000,303.96000,319.26000,319.26000,5.88%,299711 +2020-04-20,314.24000,320.68000,306.72000,307.34000,307.34000,-3.73%,149082 +2020-04-21,301.17000,301.63000,287.15000,291.56000,291.56000,-5.13%,190298 +2020-04-22,302.29000,307.63000,295.20000,303.88000,303.88000,4.23%,155065 +2020-04-23,303.56000,309.21000,299.94000,302.26000,302.26000,-0.53%,176445 +2020-04-24,303.50000,305.79000,296.68000,300.04000,300.04000,-0.73%,210036 +2020-04-27,304.95000,312.70000,302.99000,309.66000,309.66000,3.21%,247397 +2020-04-28,315.50000,330.00000,311.68100,324.89000,324.89000,4.92%,343618 +2020-04-29,330.71000,359.76000,330.71000,356.99000,356.99000,9.88%,326560 +2020-04-30,362.06000,364.26000,335.32000,352.94000,352.94000,-1.13%,559251 +2020-05-01,340.30000,349.68000,330.01000,336.61000,336.61000,-4.63%,295457 +2020-05-04,332.27000,346.32000,327.90000,345.83000,345.83000,2.74%,237774 +2020-05-05,349.52000,360.92000,349.52000,353.41000,353.41000,2.19%,257952 +2020-05-06,359.35000,362.87000,354.46000,357.30000,357.30000,1.10%,239679 +2020-05-07,364.04000,371.19000,360.07000,366.58000,366.58000,2.60%,228179 +2020-05-08,371.42000,375.05000,367.41000,371.10000,371.10000,1.23%,191346 +2020-05-11,366.60000,376.41000,366.60000,370.58000,370.58000,-0.14%,232036 +2020-05-12,371.39000,373.30000,351.58000,351.58000,351.58000,-5.13%,280809 +2020-05-13,354.36000,357.24000,341.53000,349.94000,349.94000,-0.47%,356536 +2020-05-14,343.46000,350.16000,337.04000,349.92000,349.92000,-0.01%,165949 +2020-05-15,347.40000,358.78500,344.23000,352.36000,352.36000,0.70%,224437 +2020-05-18,363.92000,375.10000,360.97000,366.67000,366.67000,4.06%,250104 +2020-05-19,370.00000,379.20000,369.08000,369.08000,369.08000,0.66%,184933 +2020-05-20,378.78000,387.33000,376.73000,383.60000,383.60000,3.93%,240730 +2020-05-21,386.11000,389.38000,381.44000,385.18000,385.18000,0.41%,209510 +2020-05-22,385.00000,389.99000,382.47000,389.40000,389.40000,1.10%,180360 +2020-05-26,398.95000,402.60500,395.00000,396.55000,396.55000,1.84%,332912 +2020-05-27,396.55000,398.18500,372.61500,394.94000,394.94000,-0.41%,301630 +2020-05-28,398.40000,407.24500,395.34000,397.61000,397.61000,0.68%,340940 +2020-05-29,400.37000,407.53000,394.60000,402.65000,402.65000,1.27%,1839808 +2020-06-01,401.70000,414.95000,400.90000,407.84000,407.84000,1.29%,290133 +2020-06-02,407.80000,417.73000,398.83000,416.24000,416.24000,2.06%,411101 +2020-06-03,419.00000,425.95000,416.52000,423.92000,423.92000,1.85%,203057 +2020-06-04,416.63000,419.79500,404.69000,407.07000,407.07000,-3.97%,314079 +2020-06-05,411.10000,427.23500,409.50000,420.71000,420.71000,3.35%,290879 +2020-06-08,420.00000,423.25000,405.18000,411.90000,411.90000,-2.09%,342697 +2020-06-09,407.20000,426.94000,407.20000,419.51000,419.51000,1.85%,262847 +2020-06-10,427.17000,429.58700,420.31000,426.87000,426.87000,1.75%,287798 +2020-06-11,412.19000,426.14000,401.95000,403.41000,403.41000,-5.50%,315024 +2020-06-12,417.63000,420.96000,399.04100,413.52000,413.52000,2.51%,256222 +2020-06-15,405.00000,420.27000,403.40000,419.54000,419.54000,1.46%,201489 +2020-06-16,427.90000,431.61500,415.36500,425.32000,425.32000,1.38%,192381 +2020-06-17,428.76000,430.00000,420.60000,422.43000,422.43000,-0.68%,142368 +2020-06-18,419.92000,427.41000,418.55000,423.99000,423.99000,0.37%,170106 +2020-06-19,426.32000,428.53000,418.28500,421.90000,421.90000,-0.49%,352637 +2020-06-22,421.74000,433.14000,420.15000,428.47000,428.47000,1.56%,186026 +2020-06-23,432.88000,434.63000,423.05000,425.53000,425.53000,-0.69%,170456 +2020-06-24,422.40000,427.78000,407.42000,409.06000,409.06000,-3.87%,199135 +2020-06-25,409.02000,416.89000,405.00700,416.37000,416.37000,1.79%,177754 +2020-06-26,417.35000,419.98000,406.20000,406.20000,406.20000,-2.44%,415083 +2020-06-29,408.36000,409.43000,397.68000,406.03000,406.03000,-0.04%,218900 +2020-06-30,407.77000,421.19000,407.77000,418.04000,418.04000,2.96%,253900 +2020-07-01,416.52000,428.28000,413.53000,423.57000,423.57000,1.32%,201000 +2020-07-02,428.00000,428.99000,418.01000,418.77000,418.77000,-1.13%,153700 +2020-07-06,425.39000,427.52000,416.42000,416.85000,416.85000,-0.46%,249300 +2020-07-07,412.18000,422.18000,409.53000,409.80000,409.80000,-1.69%,122500 +2020-07-08,412.47000,423.10000,410.05000,422.00000,422.00000,2.98%,163500 +2020-07-09,426.66000,428.54000,410.02000,421.76000,421.76000,-0.06%,255300 +2020-07-10,422.09000,423.82000,409.35000,412.17000,412.17000,-2.27%,289000 +2020-07-13,415.22000,419.05000,398.63000,399.62000,399.62000,-3.04%,331000 +2020-07-14,396.84000,409.19000,388.02000,408.59000,408.59000,2.24%,350600 +2020-07-15,411.77000,412.27000,402.31000,406.01000,406.01000,-0.63%,306300 +2020-07-16,400.93000,403.32000,396.87000,400.29000,400.29000,-1.41%,221000 +2020-07-17,403.42000,414.53000,399.89000,413.15000,413.15000,3.21%,317600 +2020-07-20,413.15000,418.08000,407.01000,415.73000,415.73000,0.62%,247039 +2020-07-21,418.05000,422.49000,413.46000,416.91000,416.91000,0.28%,281841 +2020-07-22,417.18000,424.95000,417.18000,422.10000,422.10000,1.24%,210994 +2020-07-23,421.52000,433.18000,415.61000,420.57000,420.57000,-0.36%,300652 +2020-07-24,415.21000,420.26000,409.14000,414.33000,414.33000,-1.48%,174929 +2020-07-27,417.44000,427.52000,415.15000,425.72000,425.72000,2.75%,261811 +2020-07-28,423.36000,424.11000,415.29000,416.30000,416.30000,-2.21%,130229 +2020-07-29,423.55000,440.92000,423.55000,438.39000,438.39000,5.31%,275282 +2020-07-30,415.80000,441.77000,415.80000,439.10000,439.10000,0.16%,311796 +2020-07-31,441.33000,442.65000,427.22000,439.19000,439.19000,0.02%,220471 +2020-08-03,442.95000,447.72000,437.00000,438.17000,438.17000,-0.23%,294689 +2020-08-04,439.66000,440.49000,431.13500,435.77000,435.77000,-0.55%,166474 +2020-08-05,438.00000,441.68000,435.18000,437.44000,437.44000,0.38%,155809 +2020-08-06,438.59000,443.16000,433.69000,441.06000,441.06000,0.83%,171764 +2020-08-07,437.87000,444.77000,435.84000,441.72000,441.72000,0.15%,189592 +2020-08-10,441.93000,443.01000,431.28000,437.26000,437.26000,-1.01%,151858 +2020-08-11,435.09000,438.36000,426.04000,429.42000,429.42000,-1.79%,219968 +2020-08-12,435.00000,438.15000,430.48000,431.70000,431.70000,0.53%,94312 +2020-08-13,432.97000,443.99000,431.86000,434.80000,434.80000,0.72%,215945 +2020-08-14,435.05000,438.44900,428.55000,429.67000,429.67000,-1.18%,137201 +2020-08-17,434.09000,437.20000,431.79000,434.56000,434.56000,1.14%,190900 +2020-08-18,435.91000,437.66000,429.30500,430.14000,430.14000,-1.02%,157667 +2020-08-19,433.26000,433.26000,424.96000,426.50000,426.50000,-0.85%,221773 +2020-08-20,423.87000,433.76000,423.31000,428.51000,428.51000,0.47%,148933 +2020-08-21,427.95000,428.37000,420.41000,421.60000,421.60000,-1.61%,157674 +2020-08-24,426.16000,427.94000,418.51000,420.66000,420.66000,-0.22%,175215 +2020-08-25,421.17000,426.13000,418.99000,423.42000,423.42000,0.66%,214264 +2020-08-26,424.90000,431.07000,420.50000,425.38000,425.38000,0.46%,146053 +2020-08-27,426.10000,428.42000,419.72000,425.01000,425.01000,-0.09%,128000 +2020-08-28,426.29000,432.96000,423.60000,425.48000,425.48000,0.11%,117205 +2020-08-31,425.45000,428.15000,415.56000,420.79000,420.79000,-1.10%,208767 +2020-09-01,423.01000,451.23000,423.01000,444.71000,444.71000,5.68%,388321 +2020-09-02,447.55000,452.74000,431.18000,451.02000,451.02000,1.42%,223575 +2020-09-03,443.76000,446.91000,417.04000,419.34000,419.34000,-7.02%,205598 +2020-09-04,416.98000,424.11000,397.82000,419.43000,419.43000,0.02%,276543 +2020-09-08,403.79000,418.69000,401.70000,406.32000,406.32000,-3.13%,310049 +2020-09-09,412.50000,422.59000,405.47000,419.70000,419.70000,3.29%,212039 +2020-09-10,423.33000,427.99000,413.06000,413.37000,413.37000,-1.51%,207031 +2020-09-11,418.72000,418.72000,409.09000,417.39000,417.39000,0.97%,189022 +2020-09-14,423.62000,426.92000,418.73000,424.63000,424.63000,1.73%,124067 +2020-09-15,432.00000,436.79000,429.84000,435.72000,435.72000,2.61%,144867 +2020-09-16,440.00000,440.00000,428.18000,431.25000,431.25000,-1.03%,207745 +2020-09-17,428.57000,446.79500,426.54000,443.26000,443.26000,2.78%,369522 +2020-09-18,447.71000,449.44000,435.64000,437.01000,437.01000,-1.41%,639630 +2020-09-21,431.72000,431.72000,416.25000,424.24000,424.24000,-2.92%,249822 +2020-09-22,424.76000,429.05500,418.24500,428.33000,428.33000,0.96%,189381 +2020-09-23,426.86000,430.89500,415.16000,417.42000,417.42000,-2.55%,194839 +2020-09-24,415.00000,417.98000,405.43000,410.00000,410.00000,-1.78%,251741 +2020-09-25,408.73000,422.10000,408.73000,420.20000,420.20000,2.49%,216988 +2020-09-28,426.04000,432.14000,424.64000,427.52000,427.52000,1.74%,203397 +2020-09-29,426.32000,431.66000,425.95000,427.21000,427.21000,-0.07%,118283 +2020-09-30,427.21000,433.79000,418.11000,425.38000,425.38000,-0.43%,306831 +2020-10-01,431.62000,439.68000,431.49500,436.99000,436.99000,2.73%,174375 +2020-10-02,429.50000,438.27000,421.45000,433.72000,433.72000,-0.75%,190322 +2020-10-05,436.95000,439.55000,432.22000,437.35000,437.35000,0.84%,101650 +2020-10-06,437.17000,445.35000,433.17000,435.83000,435.83000,-0.35%,153357 +2020-10-07,441.07000,446.49500,438.03000,446.44000,446.44000,2.43%,136192 +2020-10-08,450.25000,450.25000,437.83000,439.19000,439.19000,-1.62%,163130 +2020-10-09,440.95000,446.90000,438.56000,442.30000,442.30000,0.71%,120650 +2020-10-12,448.00000,448.73000,442.42000,444.52000,444.52000,0.50%,85066 +2020-10-13,445.30000,449.33000,438.84000,440.17000,440.17000,-0.98%,158665 +2020-10-14,444.17000,447.39500,437.52000,437.73000,437.73000,-0.55%,95579 +2020-10-15,431.16000,437.79000,426.13000,437.01000,437.01000,-0.16%,111640 +2020-10-16,441.90000,441.90000,433.23000,437.40000,437.40000,0.09%,184964 +2020-10-19,439.29000,444.25000,430.35500,432.43000,432.43000,-1.14%,170883 +2020-10-20,433.92000,442.00000,433.30000,434.81000,434.81000,0.55%,85481 +2020-10-21,433.10000,439.93000,429.88000,431.77000,431.77000,-0.70%,72644 +2020-10-22,433.47000,435.16000,425.15000,433.06000,433.06000,0.30%,129364 +2020-10-23,434.13000,436.86000,430.70000,435.60000,435.60000,0.59%,97696 +2020-10-26,430.15000,433.57000,411.46000,415.59000,415.59000,-4.59%,114514 +2020-10-27,419.28000,420.23000,403.68000,405.84000,405.84000,-2.35%,191939 +2020-10-28,395.91000,397.73000,389.21000,390.15000,390.15000,-3.87%,136363 +2020-10-29,390.34000,398.01000,386.62000,393.43000,393.43000,0.84%,156379 +2020-10-30,392.51000,395.24000,380.00000,391.45000,391.45000,-0.50%,227757 +2020-11-02,395.16000,401.82000,384.26000,390.85000,390.85000,-0.15%,202066 +2020-11-03,396.80000,406.22000,392.26000,402.71000,402.71000,3.03%,178062 +2020-11-04,410.27000,443.20000,410.27000,441.65000,441.65000,9.67%,301438 +2020-11-05,446.78000,450.00000,434.19000,444.60000,444.60000,0.67%,117196 +2020-11-06,445.55000,449.77500,441.79000,443.85000,443.85000,-0.17%,129374 +2020-11-09,465.84000,468.57000,428.79000,430.50000,430.50000,-3.01%,282918 +2020-11-10,433.33000,436.16000,415.54000,432.89000,432.89000,0.56%,353826 +2020-11-11,450.00000,474.98500,443.53900,471.78000,471.78000,8.98%,374912 +2020-11-12,473.21000,473.21000,457.68000,461.72000,461.72000,-2.13%,164723 +2020-11-13,467.71000,475.90000,467.71000,473.25000,473.25000,2.50%,143512 +2020-11-16,473.30000,477.77500,466.69000,473.25000,473.25000,,159739 +2020-11-17,469.75000,480.37000,467.89000,478.02000,478.02000,1.01%,102084 +2020-11-18,479.92000,479.92000,471.88000,474.28000,474.28000,-0.78%,133054 +2020-11-19,473.32000,481.60000,470.63000,479.30000,479.30000,1.06%,114001 +2020-11-20,477.84000,487.03000,475.04000,482.79000,482.79000,0.73%,138867 +2020-11-23,483.66000,489.96500,479.18000,486.17000,486.17000,0.70%,114510 +2020-11-24,487.96000,488.20000,475.83000,480.02000,480.02000,-1.26%,210158 +2020-11-25,480.75000,480.75000,466.16000,475.57000,475.57000,-0.93%,279636 +2020-11-27,481.15000,481.15000,472.02500,473.52000,473.52000,-0.43%,110038 +2020-11-30,476.00000,477.84000,465.63600,472.78000,472.78000,-0.16%,253900 +2020-12-01,479.77000,479.77000,470.34000,477.35000,477.35000,0.97%,199532 +2020-12-02,477.00000,477.00000,469.81800,476.01000,476.01000,-0.28%,170391 +2020-12-03,481.41000,491.39000,478.62000,483.52000,483.52000,1.58%,468817 +2020-12-04,489.71000,498.85000,488.68000,494.81000,494.81000,2.33%,163335 +2020-12-07,499.50000,503.45000,496.25500,501.64000,501.64000,1.38%,149793 +2020-12-08,507.12000,522.01000,506.27000,509.97000,509.97000,1.66%,242535 +2020-12-09,505.82000,514.16000,495.00000,498.32000,498.32000,-2.28%,168281 +2020-12-10,494.21000,508.21500,493.45000,506.91000,506.91000,1.72%,139273 +2020-12-11,504.00000,512.55000,503.83000,511.91000,511.91000,0.99%,127411 +2020-12-14,511.91000,524.35000,511.91000,517.64000,517.64000,1.12%,175265 +2020-12-15,520.21000,524.25000,514.46000,518.33000,518.33000,0.13%,155967 +2020-12-16,520.51000,526.89000,518.26000,522.41000,522.41000,0.79%,192089 +2020-12-17,525.00000,528.61500,524.22000,527.43000,527.43000,0.96%,200436 +2020-12-18,530.95000,530.95000,515.24500,521.98000,521.98000,-1.03%,346591 +2020-12-21,515.28000,520.71300,505.69000,516.23000,516.23000,-1.10%,189795 +2020-12-22,516.23000,520.74000,511.48000,515.62000,515.62000,-0.12%,138480 +2020-12-23,517.09000,520.61000,510.08000,514.07000,514.07000,-0.30%,174621 +2020-12-24,514.46000,518.45000,512.08100,518.45000,518.45000,0.85%,60240 +2020-12-28,517.79000,519.94000,505.61500,508.42000,508.42000,-1.93%,110472 +2020-12-29,513.07000,514.76000,499.10000,507.51000,507.51000,-0.18%,108405 +2020-12-30,512.02000,512.02000,503.90000,503.95000,503.95000,-0.70%,63969 +2020-12-31,502.43000,513.49000,498.08200,511.04000,511.04000,1.41%,140438 +2021-01-04,511.99000,514.38000,493.98000,505.26000,505.26000,-1.13%,208140 +2021-01-05,505.38000,508.38000,500.77500,505.01000,505.01000,-0.05%,113341 +2021-01-06,498.32000,501.15000,494.81000,497.01000,497.01000,-1.58%,336896 +2021-01-07,500.24000,506.47000,488.20000,490.11000,490.11000,-1.39%,221919 +2021-01-08,492.90000,504.58000,490.42000,500.36000,500.36000,2.09%,172613 +2021-01-11,495.18000,499.58000,491.61000,495.67000,495.67000,-0.94%,110549 +2021-01-12,494.85000,497.03000,487.51000,492.28000,492.28000,-0.68%,179169 +2021-01-13,492.43000,495.36000,485.85000,488.96000,488.96000,-0.67%,86344 +2021-01-14,490.11000,496.06000,480.56000,481.38000,481.38000,-1.55%,79241 +2021-01-15,480.00000,485.20000,467.82000,483.30000,483.30000,0.40%,241148 +2021-01-19,487.93000,489.60000,479.52000,483.72000,483.72000,0.09%,184586 +2021-01-20,492.05000,509.45000,488.64500,503.05000,503.05000,4.00%,248891 +2021-01-21,502.19000,509.41000,487.10500,491.32000,491.32000,-2.33%,168142 +2021-01-22,489.53000,504.28000,487.50000,496.16000,496.16000,0.99%,194691 +2021-01-25,500.67000,512.75000,498.00000,511.08000,511.08000,3.01%,341084 +2021-01-26,513.62000,514.75100,498.32000,511.56000,511.56000,0.09%,237619 +2021-01-27,501.17000,501.92000,463.11000,469.07000,469.07000,-8.31%,405211 +2021-01-28,472.84000,499.45900,469.56000,491.15000,491.15000,4.71%,384362 +2021-01-29,478.47000,478.47000,436.65500,450.11000,450.11000,-8.36%,904846 +2021-02-01,450.31000,454.82000,440.17500,451.98000,451.98000,0.42%,456429 +2021-02-02,456.54000,466.66000,452.95000,464.27000,464.27000,2.72%,283122 +2021-02-03,466.52000,470.29000,457.50000,463.63000,463.63000,-0.14%,252267 +2021-02-04,465.19000,478.56000,464.78000,477.55000,477.55000,3.00%,176883 +2021-02-05,478.67000,480.47000,474.12500,477.92000,477.92000,0.08%,190507 +2021-02-08,478.12000,482.58000,471.89000,477.68000,477.68000,-0.05%,160483 +2021-02-09,476.67000,482.00000,473.62000,476.98000,476.98000,-0.15%,274711 +2021-02-10,480.38000,480.83000,466.58000,472.07000,472.07000,-1.03%,254912 +2021-02-11,473.10000,476.46000,468.23000,470.33000,470.33000,-0.37%,215597 +2021-02-12,469.77000,477.74000,465.54000,473.78000,473.78000,0.73%,344435 +2021-02-16,473.30000,475.25000,464.44000,466.13000,466.13000,-1.61%,173175 +2021-02-17,461.34000,471.16000,452.81000,469.24000,469.24000,0.67%,270836 +2021-02-18,462.54000,475.67000,462.54000,473.09000,473.09000,0.82%,159530 +2021-02-19,476.34000,480.78000,472.96000,473.82000,473.82000,0.15%,225685 +2021-02-22,465.96000,469.08000,458.58000,459.34000,459.34000,-3.06%,201273 +2021-02-23,452.27000,460.92800,441.53000,458.57000,458.57000,-0.17%,221874 +2021-02-24,457.66000,467.17500,450.94000,465.06000,465.06000,1.42%,222544 +2021-02-25,463.93000,468.09000,444.79000,448.25000,448.25000,-3.61%,302977 +2021-02-26,453.13000,463.74000,450.37000,457.55000,457.55000,2.07%,310244 +2021-03-01,465.59000,472.08000,464.45000,471.95000,471.95000,3.15%,192327 +2021-03-02,475.00000,475.00000,465.82000,466.38000,466.38000,-1.18%,138411 +2021-03-03,463.80000,463.80000,454.39000,455.13000,455.13000,-2.41%,217174 +2021-03-04,452.80000,458.45000,432.39000,439.27000,439.27000,-3.48%,240514 +2021-03-05,443.38000,447.54000,423.23000,444.74000,444.74000,1.25%,278113 +2021-03-08,445.29000,445.29000,428.50000,429.86000,429.86000,-3.35%,210142 +2021-03-09,440.10000,459.02500,436.32000,457.17000,457.17000,6.35%,267838 +2021-03-10,459.16000,467.42500,456.65000,458.73000,458.73000,0.34%,208506 +2021-03-11,470.49000,477.52000,463.73000,469.09000,469.09000,2.26%,237299 +2021-03-12,460.01000,466.52000,450.01000,464.33000,464.33000,-1.01%,165004 +2021-03-15,469.80000,487.20000,467.26000,486.47000,486.47000,4.77%,186101 +2021-03-16,490.32000,493.87000,476.69000,480.00000,480.00000,-1.33%,193699 +2021-03-17,480.35000,486.82000,472.77000,483.52000,483.52000,0.73%,155399 +2021-03-18,473.78000,479.56000,458.57000,461.62000,461.62000,-4.53%,293734 +2021-03-19,463.03000,468.69500,456.15000,458.87000,458.87000,-0.60%,414897 +2021-03-22,460.62000,473.49000,459.66900,471.80000,471.80000,2.82%,145989 +2021-03-23,468.63000,478.82000,468.22000,471.93000,471.93000,0.03%,218760 +2021-03-24,474.03000,482.23000,470.81000,475.39000,475.39000,0.73%,223019 +2021-03-25,472.81000,482.45000,467.89500,479.48000,479.48000,0.86%,160162 +2021-03-26,480.69000,493.84000,477.67500,492.91000,492.91000,2.80%,305530 +2021-03-29,491.54000,494.82000,476.38000,485.14000,485.14000,-1.58%,170426 +2021-03-30,484.22000,486.47000,476.80000,484.00000,484.00000,-0.23%,190220 +2021-03-31,486.27000,492.61000,477.25000,486.05000,486.05000,0.42%,289720 +2021-04-01,492.26000,502.51500,490.00000,500.95000,500.95000,3.07%,249452 +2021-04-05,500.00000,504.46000,495.38000,498.79000,498.79000,-0.43%,233932 +2021-04-06,498.82000,507.23000,495.36000,505.01000,505.01000,1.25%,169638 +2021-04-07,506.92000,506.92000,497.23000,501.48000,501.48000,-0.70%,117900 +2021-04-08,507.92000,515.67000,502.76000,513.74000,513.74000,2.44%,224300 +2021-04-09,514.53000,520.53500,508.79000,518.35000,518.35000,0.90%,123187 +2021-04-12,515.80000,525.50000,515.05000,525.11000,525.11000,1.30%,122829 +2021-04-13,525.11000,531.22000,521.93000,524.78000,524.78000,-0.06%,107987 +2021-04-14,525.93000,529.39000,518.63600,521.57000,521.57000,-0.61%,92445 +2021-04-15,530.16000,534.62000,525.06000,530.91000,530.91000,1.79%,164037 +2021-04-16,532.94000,536.33000,529.31000,532.95000,532.95000,0.38%,164472 +2021-04-19,529.90000,533.43000,525.83000,529.99000,529.99000,-0.56%,123140 +2021-04-20,531.12000,532.60000,516.89000,523.60000,523.60000,-1.21%,131119 +2021-04-21,523.13000,528.90000,522.55000,527.64000,527.64000,0.77%,91375 +2021-04-22,530.28000,539.24000,528.26000,534.01000,534.01000,1.21%,148587 +2021-04-23,537.97000,546.90000,537.97000,542.49000,542.49000,1.59%,255026 +2021-04-26,544.57000,547.57000,538.04000,544.42000,544.42000,0.36%,155810 +2021-04-27,545.18000,546.93000,540.08000,542.55000,542.55000,-0.34%,110275 +2021-04-28,542.75000,545.00000,538.20000,539.47000,539.47000,-0.57%,127497 +2021-04-29,543.90000,544.91000,531.77300,533.00000,533.00000,-1.20%,102468 +2021-04-30,527.47000,527.47000,516.35000,521.41000,521.41000,-2.17%,161737 +2021-05-03,524.27000,525.66000,515.13000,515.75000,515.75000,-1.09%,108693 +2021-05-04,511.21000,511.21000,500.73000,507.24000,507.24000,-1.65%,109279 +2021-05-05,512.30000,513.17000,492.14000,496.36000,496.36000,-2.14%,248100 +2021-05-06,491.42000,498.20000,470.65000,494.21000,494.21000,-0.43%,302999 +2021-05-07,501.75000,508.97000,494.40500,496.17000,496.17000,0.40%,101964 +2021-05-10,491.32000,496.82000,486.73000,492.90000,492.90000,-0.66%,216829 +2021-05-11,484.67000,492.58000,484.58000,487.06000,487.06000,-1.18%,158915 +2021-05-12,479.20000,484.73800,465.05000,466.16000,466.16000,-4.29%,171153 +2021-05-13,472.27000,478.15000,460.64000,475.78000,475.78000,2.06%,245350 +2021-05-14,482.09000,493.99000,480.81000,491.41000,491.41000,3.29%,168429 +2021-05-17,486.34000,491.58500,486.02000,490.19000,490.19000,-0.25%,150271 +2021-05-18,492.56000,496.24000,488.58000,489.92000,489.92000,-0.06%,191643 +2021-05-19,480.63000,487.34000,480.47000,483.77000,483.77000,-1.26%,130271 +2021-05-20,487.26000,505.38000,487.26000,501.24000,501.24000,3.61%,176307 +2021-05-21,504.53000,505.39000,491.09000,491.73000,491.73000,-1.90%,152693 +2021-05-24,498.81000,506.08500,493.00000,500.30000,500.30000,1.74%,152941 +2021-05-25,504.48000,509.39000,502.07000,506.60000,506.60000,1.26%,166990 +2021-05-26,510.45000,510.91000,500.98000,503.51000,503.51000,-0.61%,106421 +2021-05-27,501.70000,509.17500,500.57000,501.65000,501.65000,-0.37%,161598 +2021-05-28,506.13000,508.23000,501.39000,506.06000,506.06000,0.88%,157512 +2021-06-01,510.79000,512.97000,496.34500,498.96000,498.96000,-1.40%,264137 +2021-06-02,498.02000,499.39000,488.00000,494.69000,494.69000,-0.86%,230376 +2021-06-03,490.12000,490.12000,477.72000,479.76000,479.76000,-3.02%,139936 +2021-06-04,483.43000,490.78000,483.21500,490.34000,490.34000,2.21%,130010 +2021-06-07,488.28000,491.72000,482.88000,484.71000,484.71000,-1.15%,108427 +2021-06-08,489.39000,489.77000,480.15000,488.17000,488.17000,0.71%,225350 +2021-06-09,491.00000,496.20000,488.03000,491.19000,491.19000,0.62%,119337 +2021-06-10,491.85000,497.07000,491.43000,496.42000,496.42000,1.06%,93500 +2021-06-11,497.50000,505.52000,495.09000,504.78000,504.78000,1.68%,103354 +2021-06-14,504.78000,507.21000,501.48000,505.60000,505.60000,0.16%,196181 +2021-06-15,504.00000,504.00000,496.44000,499.52000,499.52000,-1.20%,147602 +2021-06-16,500.61000,502.34000,488.23000,493.60000,493.60000,-1.19%,151848 +2021-06-17,492.48000,503.73000,489.30000,500.94000,500.94000,1.49%,180578 +2021-06-18,506.49000,508.79000,499.67000,502.35000,502.35000,0.28%,348504 +2021-06-21,505.15000,512.40000,499.31000,506.32000,506.32000,0.79%,219531 +2021-06-22,504.95000,510.14000,503.79000,506.02000,506.02000,-0.06%,196865 +2021-06-23,507.28000,509.93000,496.58000,496.96000,496.96000,-1.79%,162018 +2021-06-24,500.48000,501.35500,495.32000,501.01000,501.01000,0.81%,193204 +2021-06-25,501.03000,506.00000,500.05000,500.98000,500.98000,-0.01%,246287 +2021-06-28,501.57000,507.73000,501.57000,506.37000,506.37000,1.08%,114350 +2021-06-29,508.39000,513.09000,505.57500,511.77000,511.77000,1.07%,155220 +2021-06-30,510.25000,513.77000,502.45000,502.68000,502.68000,-1.78%,145444 +2021-07-01,503.53000,510.62000,500.32000,500.32000,500.32000,-0.47%,297588 +2021-07-02,502.04000,509.64000,501.16500,507.81000,507.81000,1.50%,109474 +2021-07-06,511.03000,519.15000,507.78000,516.71000,516.71000,1.75%,167044 +2021-07-07,520.00000,523.79000,511.48000,521.37000,521.37000,0.90%,150677 +2021-07-08,517.61000,524.54000,512.51000,515.07000,515.07000,-1.21%,222743 +2021-07-09,515.60000,526.53000,512.44000,524.05000,524.05000,1.74%,115144 +2021-07-12,523.66000,526.22000,513.19000,517.70000,517.70000,-1.21%,150205 +2021-07-13,515.00000,524.63000,512.07000,516.99000,516.99000,-0.14%,102721 +2021-07-14,521.00000,523.88000,518.60000,521.62000,521.62000,0.90%,165230 +2021-07-15,521.27000,522.20000,514.26000,519.33000,519.33000,-0.44%,155789 +2021-07-16,522.39000,530.01000,522.39000,523.93000,523.93000,0.89%,113437 +2021-07-19,519.74000,526.96000,516.40100,521.88000,521.88000,-0.39%,134690 +2021-07-20,525.41000,538.11000,523.87500,533.30000,533.30000,2.19%,184740 +2021-07-21,531.96000,542.69000,530.97000,540.83000,540.83000,1.41%,162402 +2021-07-22,542.69000,551.09000,542.69000,550.24000,550.24000,1.74%,160684 +2021-07-23,551.57000,553.97000,545.79000,552.88000,552.88000,0.48%,153468 +2021-07-26,539.99000,547.44000,535.84000,539.94000,539.94000,-2.34%,183223 +2021-07-27,541.43000,541.86000,526.49000,529.79000,529.79000,-1.88%,227109 +2021-07-28,531.10000,536.99000,525.53000,527.46000,527.46000,-0.44%,149934 +2021-07-29,528.34000,536.18000,525.75000,527.78000,527.78000,0.06%,233521 +2021-07-30,522.64000,529.08000,522.64000,523.91000,523.91000,-0.73%,154283 +2021-08-02,526.15000,534.33000,525.29000,526.05000,526.05000,0.41%,199457 +2021-08-03,527.36000,529.64000,501.72000,513.61000,513.61000,-2.36%,612739 +2021-08-04,518.87000,528.19000,496.34500,501.31000,501.31000,-2.39%,613567 +2021-08-05,501.00000,504.33000,485.43000,487.00000,487.00000,-2.85%,409857 +2021-08-06,486.11000,489.81000,473.56000,477.61000,477.61000,-1.93%,322498 +2021-08-09,476.97000,484.13000,469.15000,469.90000,469.90000,-1.61%,254811 +2021-08-10,474.11000,477.06500,455.71000,459.52000,459.52000,-2.21%,427690 +2021-08-11,460.41000,468.42000,454.27000,460.04000,460.04000,0.11%,250552 +2021-08-12,458.58000,459.04000,450.61500,454.22000,454.22000,-1.27%,388450 +2021-08-13,453.79000,455.50000,445.13000,451.65000,451.65000,-0.57%,373110 +2021-08-16,450.00000,450.00000,442.98900,448.12000,448.12000,-0.78%,307534 +2021-08-17,446.31000,457.83000,443.70000,457.33000,457.33000,2.06%,307991 +2021-08-18,459.69000,461.95000,449.60000,450.04000,450.04000,-1.59%,274544 +2021-08-19,446.56000,454.77000,446.56000,447.16000,447.16000,-0.64%,241163 +2021-08-20,447.99000,448.54000,440.54000,442.38000,442.38000,-1.07%,216623 +2021-08-23,442.00000,450.29000,439.07000,448.43000,448.43000,1.37%,257521 +2021-08-24,449.50000,457.50000,449.00000,454.28000,454.28000,1.30%,196548 +2021-08-25,455.00000,459.98000,447.43000,458.15000,458.15000,0.85%,249614 +2021-08-26,458.15000,459.00000,447.48000,450.55000,450.55000,-1.66%,203985 +2021-08-27,451.54000,464.76000,451.54000,459.50000,459.50000,1.99%,237575 +2021-08-30,459.00000,462.11500,454.08000,455.14000,455.14000,-0.95%,166354 +2021-08-31,454.55000,460.97500,452.61000,459.74000,459.74000,1.01%,292154 +2021-09-01,462.83000,472.61000,462.83000,468.98000,468.98000,2.01%,288983 +2021-09-02,472.14000,473.44000,468.32000,471.97000,471.97000,0.64%,190327 +2021-09-03,470.00000,472.10500,466.38500,467.23000,467.23000,-1.00%,143937 +2021-09-07,466.59000,466.90000,460.72500,462.29000,462.29000,-1.06%,150603 +2021-09-08,462.06000,464.04500,459.06500,462.64000,462.64000,0.08%,180552 +2021-09-09,463.08000,465.07500,461.01100,461.59000,461.59000,-0.23%,162416 +2021-09-10,464.24000,465.77500,451.16000,451.38000,451.38000,-2.21%,177808 +2021-09-13,452.96000,452.96000,442.67000,444.35000,444.35000,-1.56%,160423 +2021-09-14,445.67000,445.98000,437.90000,439.27000,439.27000,-1.14%,187421 +2021-09-15,437.37000,440.89000,430.00000,440.50000,440.50000,0.28%,315756 +2021-09-16,439.30000,446.05000,438.47000,444.44000,444.44000,0.89%,290110 +2021-09-17,443.89000,444.49000,432.30000,434.25000,434.25000,-2.29%,594948 +2021-09-20,429.25000,429.76000,420.80000,426.56000,426.56000,-1.77%,326345 +2021-09-21,429.09000,429.09000,418.18000,419.82000,419.82000,-1.58%,239385 +2021-09-22,421.05000,421.57500,416.86500,417.96000,417.96000,-0.44%,347423 +2021-09-23,419.78000,427.26000,418.54000,423.35000,423.35000,1.29%,163820 +2021-09-24,421.82000,422.82000,417.59000,419.31000,419.31000,-0.95%,175746 +2021-09-27,416.10000,418.07500,411.97000,416.36000,416.36000,-0.70%,190378 +2021-09-28,410.55000,411.90500,404.27000,404.42000,404.42000,-2.87%,228438 +2021-09-29,407.75000,408.89000,399.25000,399.75000,399.75000,-1.15%,243338 +2021-09-30,400.03000,403.62000,397.21000,397.93000,397.93000,-0.46%,294093 +2021-10-01,400.41000,410.23000,397.57000,406.08000,406.08000,2.05%,257857 +2021-10-04,404.58000,404.58000,392.25500,396.12000,396.12000,-2.45%,190328 +2021-10-05,397.60000,401.44500,394.26000,395.77000,395.77000,-0.09%,257808 +2021-10-06,392.06000,400.54000,392.06000,400.16000,400.16000,1.11%,295111 +2021-10-07,403.16000,415.15000,403.16000,406.45000,406.45000,1.57%,246833 +2021-10-08,408.14000,411.42000,400.66000,400.96000,400.96000,-1.35%,155714 +2021-10-11,400.67000,403.47000,394.17000,394.54000,394.54000,-1.60%,197665 +2021-10-12,396.80000,402.01000,396.25000,399.16000,399.16000,1.17%,162486 +2021-10-13,402.10000,404.22500,396.95000,397.26000,397.26000,-0.48%,209763 +2021-10-14,401.08000,409.51000,401.08000,408.23000,408.23000,2.76%,205113 +2021-10-15,410.00000,412.59000,406.21000,409.80000,409.80000,0.38%,285218 +2021-10-18,408.09000,415.91000,408.09000,415.22000,415.22000,1.32%,142393 +2021-10-19,419.16000,419.95000,414.57000,415.45000,415.45000,0.06%,129511 +2021-10-20,418.40000,419.66000,409.43000,410.64000,410.64000,-1.16%,204965 +2021-10-21,407.36000,410.87500,401.13000,407.83000,407.83000,-0.68%,220243 +2021-10-22,409.03000,412.45000,406.02000,410.05000,410.05000,0.54%,140884 +2021-10-25,410.78000,419.21000,409.74000,413.99000,413.99000,0.96%,205579 +2021-10-26,415.17000,419.22000,410.80000,410.82000,410.82000,-0.77%,210869 +2021-10-27,410.48000,410.48000,394.42000,395.05000,395.05000,-3.84%,266055 +2021-10-28,397.46000,400.94000,392.28000,395.34000,395.34000,0.07%,226514 +2021-10-29,392.91000,401.78000,392.91000,398.20000,398.20000,0.72%,211703 +2021-11-01,398.52000,402.59000,396.77000,400.26000,400.26000,0.52%,109747 +2021-11-02,400.00000,403.75000,390.28000,390.54000,390.54000,-2.43%,176188 +2021-11-03,390.00000,391.43000,380.56000,384.00000,384.00000,-1.67%,510319 +2021-11-04,385.61000,388.23000,382.11000,382.85000,382.85000,-0.30%,349815 +2021-11-05,384.34000,387.52000,379.41000,380.20000,380.20000,-0.69%,220154 +2021-11-08,388.29000,400.88000,386.14000,398.18000,398.18000,4.73%,550069 +2021-11-09,398.90000,406.09000,391.68000,403.74000,403.74000,1.40%,364600 +2021-11-10,400.28000,402.04000,383.00000,388.61000,388.61000,-3.75%,376390 +2021-11-11,387.78000,399.80000,377.55000,377.81000,377.81000,-2.78%,629734 +2021-11-12,382.47000,382.47000,370.52000,375.67000,375.67000,-0.57%,430198 +2021-11-15,376.21000,394.50000,376.21000,390.66000,390.66000,3.99%,444330 +2021-11-16,390.00000,396.09000,377.73000,377.86000,377.86000,-3.28%,436778 +2021-11-17,379.40000,379.90000,362.39000,362.58000,362.58000,-4.04%,587010 +2021-11-18,363.42000,363.85000,352.73000,352.76000,352.76000,-2.71%,395883 +2021-11-19,354.26000,367.34000,354.00000,357.51000,357.51000,1.35%,593405 +2021-11-22,357.59000,359.62000,349.69500,354.18000,354.18000,-0.93%,296509 +2021-11-23,351.30000,352.95400,342.89000,349.93000,349.93000,-1.20%,342901 +2021-11-24,348.42000,354.45000,344.75000,353.37000,353.37000,0.98%,216979 +2021-11-26,350.64000,354.46000,344.63000,345.62000,345.62000,-2.19%,129868 +2021-11-29,347.15000,354.06000,343.60000,350.66000,350.66000,1.46%,300499 +2021-11-30,349.35000,356.93000,348.92000,353.13000,353.13000,0.70%,645099 +2021-12-01,358.00000,368.00000,355.86000,363.58000,363.58000,2.96%,452469 +2021-12-02,361.62000,381.76500,361.62000,380.55000,380.55000,4.67%,538650 +2021-12-03,383.77000,383.77000,372.89000,381.51000,381.51000,0.25%,423003 +2021-12-06,381.21000,402.24000,377.18000,399.28000,399.28000,4.66%,575730 +2021-12-07,402.04000,415.39000,398.33000,400.33000,400.33000,0.26%,442622 +2021-12-08,399.00000,408.84000,396.15000,404.40000,404.40000,1.02%,304006 +2021-12-09,403.09000,409.69000,402.36000,406.99000,406.99000,0.64%,361546 +2021-12-10,407.39000,410.83000,403.80000,407.49000,407.49000,0.12%,295957 +2021-12-13,408.06000,417.70000,403.57000,414.04000,414.04000,1.61%,314982 +2021-12-14,409.23000,418.58000,403.29000,407.77000,407.77000,-1.51%,373957 +2021-12-15,407.27000,415.46500,401.34000,415.01000,415.01000,1.78%,361683 +2021-12-16,416.08000,423.01000,405.03000,408.46000,408.46000,-1.58%,477983 +2021-12-17,404.60000,414.98000,404.33000,412.25000,412.25000,0.93%,735264 +2021-12-20,409.67000,424.79000,408.73000,423.13000,423.13000,2.64%,305610 +2021-12-21,425.00000,430.77000,422.03000,424.72000,424.72000,0.38%,370843 +2021-12-22,423.37000,434.00000,423.37000,430.26000,430.26000,1.30%,204731 +2021-12-23,430.00000,436.98500,429.26000,435.10000,435.10000,1.12%,143413 +2021-12-27,435.99000,438.31000,430.50000,434.88000,434.88000,-0.05%,163566 +2021-12-28,432.88000,436.76000,430.95000,433.70000,433.70000,-0.27%,219213 +2021-12-29,435.00000,440.89000,433.10000,439.63000,439.63000,1.37%,179282 +2021-12-30,440.65000,444.12000,436.98000,437.11000,437.11000,-0.57%,291864 +2021-12-31,436.17000,440.37000,433.47000,433.67000,433.67000,-0.79%,138336 +2022-01-03,437.15000,445.14000,433.70000,443.13000,443.13000,2.18%,217866 +2022-01-04,445.52000,447.14000,438.64000,445.83000,445.83000,0.61%,239563 +2022-01-05,439.20000,444.48000,425.43000,425.89000,425.89000,-4.47%,298432 +2022-01-06,426.94000,448.43000,426.94000,443.53000,443.53000,4.14%,230576 +2022-01-07,440.67000,449.83000,439.64500,440.05000,440.05000,-0.78%,230927 +2022-01-10,433.96000,440.49000,430.10000,440.19000,440.19000,0.03%,305808 +2022-01-11,440.19000,450.54000,439.97000,448.50000,448.50000,1.89%,221561 +2022-01-12,451.00000,453.82000,447.44000,451.98000,451.98000,0.78%,238197 +2022-01-13,449.53000,455.81000,438.07000,438.58000,438.58000,-2.96%,258815 +2022-01-14,433.94000,438.43000,419.50000,436.44000,436.44000,-0.49%,327175 +2022-01-18,433.15000,440.01000,431.39000,435.94000,435.94000,-0.11%,339866 +2022-01-19,435.77000,447.62000,432.30000,438.80000,438.80000,0.66%,494448 +2022-01-20,440.44000,448.66000,430.84000,430.97000,430.97000,-1.78%,174307 +2022-01-21,430.65000,436.53000,425.55000,427.03000,427.03000,-0.91%,354302 +2022-01-24,420.00000,440.30000,416.04000,439.45000,439.45000,2.91%,299744 +2022-01-25,432.52000,436.95000,416.23000,416.77000,416.77000,-5.16%,258691 +2022-01-26,425.26000,429.15000,413.92000,417.29000,417.29000,0.12%,170550 +2022-01-27,422.45000,430.76500,420.50000,422.99000,422.99000,1.37%,298575 +2022-01-28,426.46000,497.00000,425.72000,493.12000,493.12000,16.58%,753639 +2022-01-31,490.12000,499.03500,478.65500,494.99000,494.99000,0.38%,402445 +2022-02-01,495.40000,498.89500,484.32000,497.54000,497.54000,0.52%,369002 +2022-02-02,498.20000,506.05000,495.43000,504.66000,504.66000,1.43%,249019 +2022-02-03,493.26000,502.01000,490.51000,495.22000,495.22000,-1.87%,209220 +2022-02-04,494.20000,506.43500,492.00000,502.06000,502.06000,1.38%,206107 +2022-02-07,502.28000,507.83000,499.01000,502.74000,502.74000,0.14%,232938 +2022-02-08,504.45000,512.98000,501.41500,512.48000,512.48000,1.94%,196269 +2022-02-09,520.00000,523.60000,515.18300,523.43000,523.43000,2.14%,366780 +2022-02-10,509.68000,531.03000,509.68000,516.82000,516.82000,-1.26%,285819 +2022-02-11,520.58000,528.60000,514.98000,516.62000,516.62000,-0.04%,322394 +2022-02-14,515.04000,526.85000,508.53000,512.40000,512.40000,-0.82%,221199 +2022-02-15,513.53000,522.68000,510.06000,517.93000,517.93000,1.08%,143811 +2022-02-16,512.64000,514.74000,503.31000,511.56000,511.56000,-1.23%,188461 +2022-02-17,505.50000,512.79000,498.19000,508.93000,508.93000,-0.51%,194544 +2022-02-18,507.79000,513.41000,495.50500,498.20000,498.20000,-2.11%,228399 +2022-02-22,493.28000,495.28500,483.43000,485.16000,485.16000,-2.62%,218110 +2022-02-23,488.69000,488.69000,453.73000,454.80000,454.80000,-6.26%,381108 +2022-02-24,435.90000,473.40000,435.42000,472.45000,472.45000,3.88%,259694 +2022-02-25,468.61000,473.86000,461.48500,473.39000,473.39000,0.20%,185763 +2022-02-28,467.30000,479.82000,464.27000,471.19000,471.19000,-0.46%,398250 +2022-03-01,471.18000,483.39000,465.06000,475.46000,475.46000,0.91%,324555 +2022-03-02,477.23000,492.48500,474.06000,490.00000,490.00000,3.06%,178244 +2022-03-03,495.29000,495.29000,481.56000,481.97000,481.97000,-1.64%,172691 +2022-03-04,483.52000,502.71500,480.60000,497.23000,497.23000,3.17%,326777 +2022-03-07,489.31000,497.76500,476.39000,477.02000,477.02000,-4.06%,254033 +2022-03-08,475.14000,487.40500,468.56000,468.91000,468.91000,-1.70%,293289 +2022-03-09,476.54000,492.02000,473.72000,485.92000,485.92000,3.63%,241311 +2022-03-10,478.06000,486.98000,476.82000,481.61000,481.61000,-0.89%,189650 +2022-03-11,484.59000,484.59000,462.33000,463.18000,463.18000,-3.83%,142464 +2022-03-14,462.15000,479.15000,460.11000,466.03000,466.03000,0.62%,265731 +2022-03-15,468.52000,479.72000,465.91000,478.68000,478.68000,2.71%,225922 +2022-03-16,483.70000,488.36000,467.65000,483.72000,483.72000,1.05%,224597 +2022-03-17,482.87000,487.17000,477.63500,480.20000,480.20000,-0.73%,277041 +2022-03-18,474.95000,492.53000,470.60000,491.65000,491.65000,2.38%,579974 +2022-03-21,487.89000,491.33000,473.73500,483.73000,483.73000,-1.61%,209433 +2022-03-22,484.69000,489.12000,483.11000,484.79000,484.79000,0.22%,231446 +2022-03-23,478.70000,478.70000,464.11000,464.42000,464.42000,-4.20%,191012 +2022-03-24,464.55000,465.63000,459.50000,465.17000,465.17000,0.16%,145680 +2022-03-25,468.49000,469.12000,455.60000,457.50000,457.50000,-1.65%,299369 +2022-03-28,457.44000,464.44000,454.07000,462.39000,462.39000,1.07%,216391 +2022-03-29,469.32000,480.99000,468.91000,479.36000,479.36000,3.67%,234937 +2022-03-30,476.03000,479.91000,472.03000,476.96000,476.96000,-0.50%,173081 +2022-03-31,473.35000,475.86000,466.30000,466.46000,466.46000,-2.20%,254467 +2022-04-01,466.05000,468.67000,447.60000,449.29000,449.29000,-3.68%,346340 +2022-04-04,450.88000,459.45000,450.88000,452.43000,452.43000,0.70%,154079 +2022-04-05,450.46000,453.49000,437.38000,439.91000,439.91000,-2.77%,349613 +2022-04-06,437.09000,437.27000,414.55000,419.10000,419.10000,-4.73%,441020 +2022-04-07,417.63000,426.18000,414.48000,421.18000,421.18000,0.50%,274501 +2022-04-08,419.59000,429.14000,418.16000,418.75000,418.75000,-0.58%,219705 +2022-04-11,414.23000,416.80000,409.54000,411.01000,411.01000,-1.85%,249657 +2022-04-12,416.84000,417.45000,405.48500,407.40000,407.40000,-0.88%,221060 +2022-04-13,405.00000,416.37000,402.55500,414.98000,414.98000,1.86%,177729 +2022-04-14,417.80000,417.92000,411.62000,413.72000,413.72000,-0.30%,145352 +2022-04-18,413.33000,414.77000,403.45000,404.74000,404.74000,-2.17%,197626 +2022-04-19,402.87000,414.53000,402.78200,409.55000,409.55000,1.19%,314816 +2022-04-20,413.45000,416.37000,405.20000,408.09000,408.09000,-0.36%,220923 +2022-04-21,412.42000,412.42000,384.44000,386.67000,386.67000,-5.25%,319035 +2022-04-22,386.91000,389.05000,381.73500,382.60000,382.60000,-1.05%,195040 +2022-04-25,380.00000,390.24000,378.06500,386.50000,386.50000,1.02%,393166 +2022-04-26,384.00000,384.00000,367.45000,369.34000,369.34000,-4.44%,498433 +2022-04-27,372.05000,376.90500,368.85000,375.28000,375.28000,1.61%,458741 +2022-04-28,395.97000,400.00000,372.89000,385.38000,385.38000,2.69%,694561 +2022-04-29,381.53000,381.53000,372.98000,373.51000,373.51000,-3.08%,317889 +2022-05-02,373.11000,377.22000,367.33000,374.09000,374.09000,0.16%,640163 +2022-05-03,374.41000,376.94500,369.10000,370.52000,370.52000,-0.95%,369409 +2022-05-04,370.22000,380.63000,361.77000,378.42000,378.42000,2.13%,332575 +2022-05-05,374.76000,376.13000,360.63000,362.67000,362.67000,-4.16%,191222 +2022-05-06,355.43000,357.25000,345.30000,349.89000,349.89000,-3.52%,497591 +2022-05-09,345.65000,350.62000,340.48000,341.44000,341.44000,-2.42%,303129 +2022-05-10,347.73000,362.04000,345.44000,358.41000,358.41000,4.97%,357810 +2022-05-11,353.45000,364.31000,349.17000,351.09000,351.09000,-2.04%,250276 +2022-05-12,347.24000,357.77000,346.66000,352.73000,352.73000,0.47%,244943 +2022-05-13,356.64000,365.70000,352.81000,361.53000,361.53000,2.49%,189927 +2022-05-16,359.43000,370.07000,357.60000,364.40000,364.40000,0.79%,227788 +2022-05-17,369.17000,380.62000,369.06500,379.60000,379.60000,4.17%,252308 +2022-05-18,371.53000,378.48000,371.29000,375.63000,375.63000,-1.05%,332100 +2022-05-19,375.73000,385.56000,372.25500,378.72000,378.72000,0.82%,387831 +2022-05-20,376.72000,395.43000,376.70000,395.42000,395.42000,4.41%,361795 +2022-05-23,399.26000,403.13000,391.34500,398.72000,398.72000,0.83%,313377 +2022-05-24,394.59000,397.37500,389.14000,390.84000,390.84000,-1.98%,306363 +2022-05-25,389.16000,399.10500,386.48000,398.10000,398.10000,1.86%,284491 +2022-05-26,399.00000,404.17000,398.12500,401.62000,401.62000,0.88%,252776 +2022-05-27,406.41000,410.93000,397.95600,410.92000,410.92000,2.32%,263253 +2022-05-31,406.96000,411.47000,398.26000,409.55000,409.55000,-0.33%,525026 +2022-06-01,412.20000,416.63000,401.85500,406.25000,406.25000,-0.81%,239663 +2022-06-02,403.57000,420.69000,401.85000,419.56000,419.56000,3.28%,275349 +2022-06-03,415.08000,421.47000,411.58000,420.45000,420.45000,0.21%,160093 +2022-06-06,424.40000,425.07000,412.75000,416.59000,416.59000,-0.92%,218011 +2022-06-07,411.78000,422.79000,409.60000,421.88000,421.88000,1.27%,141544 +2022-06-08,420.59000,422.76000,407.41000,408.48000,408.48000,-3.18%,150989 +2022-06-09,404.19000,415.01000,404.00000,404.83000,404.83000,-0.89%,149544 +2022-06-10,398.27000,406.33000,395.63000,401.81000,401.81000,-0.75%,209396 +2022-06-13,386.26000,392.62000,378.45000,381.14000,381.14000,-5.14%,199976 +2022-06-14,382.81000,386.73000,377.13000,379.41000,379.41000,-0.45%,207733 +2022-06-15,383.72000,399.87000,383.42000,395.80000,395.80000,4.32%,253381 +2022-06-16,384.50000,389.99000,371.52000,374.79000,374.79000,-5.31%,267719 +2022-06-17,375.27000,379.79000,373.15000,379.03000,379.03000,1.13%,395880 +2022-06-21,384.44000,387.91000,373.53100,385.01000,385.01000,1.58%,191364 +2022-06-22,381.91000,390.84000,377.23000,386.63000,386.63000,0.42%,168395 +2022-06-23,388.41000,402.95000,385.00500,402.24000,402.24000,4.04%,150237 +2022-06-24,406.67000,417.55000,404.79000,416.15000,416.15000,3.46%,231066 +2022-06-27,417.73000,419.93000,411.10000,415.03000,415.03000,-0.27%,153327 +2022-06-28,416.84000,418.41000,401.11500,401.36000,401.36000,-3.29%,118370 +2022-06-29,401.60000,402.68000,393.51000,401.06000,401.06000,-0.07%,95033 +2022-06-30,399.73000,405.67500,390.24500,400.90000,400.90000,-0.04%,179785 +2022-07-01,398.33000,408.69000,397.40500,408.26000,408.26000,1.84%,119192 +2022-07-05,404.88000,412.66000,398.79000,411.33000,411.33000,0.75%,125695 +2022-07-06,413.87000,423.95000,410.50000,419.00000,419.00000,1.86%,157711 +2022-07-07,419.54000,424.58000,417.14000,423.61000,423.61000,1.10%,130209 +2022-07-08,421.12000,423.62000,413.36000,418.85000,418.85000,-1.12%,126475 +2022-07-11,417.47000,421.66000,412.80000,417.82000,417.82000,-0.25%,116827 +2022-07-12,421.59000,423.48000,410.71000,412.13000,412.13000,-1.36%,121182 +2022-07-13,406.32000,419.27000,403.31500,416.32000,416.32000,1.02%,178749 +2022-07-14,409.98000,421.69000,403.09000,419.50000,419.50000,0.76%,123087 +2022-07-15,423.35000,429.06000,421.28500,428.30000,428.30000,2.10%,110566 +2022-07-18,431.56000,436.12000,424.56000,425.40000,425.40000,-0.68%,102846 +2022-07-19,431.30000,441.17000,429.42000,440.43000,440.43000,3.53%,178509 +2022-07-20,444.32000,451.02000,441.48000,450.00000,450.00000,2.17%,193058 +2022-07-21,446.13000,467.49000,445.07000,466.22000,466.22000,3.60%,280103 +2022-07-22,464.96000,468.40000,459.39500,467.65000,467.65000,0.31%,99456 +2022-07-25,465.88000,471.27500,462.46800,469.70000,469.70000,0.44%,284920 +2022-07-26,471.94000,471.94000,424.00000,427.62000,427.62000,-8.96%,340694 +2022-07-27,429.44000,438.84000,429.44000,437.67000,437.67000,2.35%,231722 +2022-07-28,436.73000,457.13000,434.75000,456.27000,456.27000,4.25%,115638 +2022-07-29,455.03000,463.32500,448.72500,462.03000,462.03000,1.26%,139056 +2022-08-01,458.13000,463.87000,454.21000,460.70000,460.70000,-0.29%,116347 +2022-08-02,458.32000,464.23000,450.37000,462.60000,462.60000,0.41%,102401 +2022-08-03,465.00000,476.17000,462.83000,470.46000,470.46000,1.70%,140414 +2022-08-04,480.00000,480.00000,469.95000,475.40000,475.40000,1.05%,234042 +2022-08-05,472.55000,489.64000,470.29000,482.47000,482.47000,1.49%,140542 +2022-08-08,483.03000,491.52000,482.47000,489.84000,489.84000,1.53%,190459 +2022-08-09,489.51000,492.68000,485.42000,490.58000,490.58000,0.15%,164361 +2022-08-10,495.47000,507.99000,495.38500,501.11000,501.11000,2.15%,170564 +2022-08-11,503.88000,506.00700,485.61000,486.23000,486.23000,-2.97%,135244 +2022-08-12,490.07000,491.43000,484.30000,490.75000,490.75000,0.93%,83200 +2022-08-15,491.13000,495.90000,489.30000,489.79000,489.79000,-0.20%,115043 +2022-08-16,489.79000,501.75000,489.15500,501.49000,501.49000,2.39%,130166 +2022-08-17,493.28000,502.38000,493.28000,499.18000,499.18000,-0.46%,101713 +2022-08-18,501.61000,502.96000,494.68000,497.38000,497.38000,-0.36%,110707 +2022-08-19,495.48000,497.19000,486.89000,489.79000,489.79000,-1.53%,148791 +2022-08-22,479.48000,482.74000,475.07500,477.92000,477.92000,-2.42%,120744 +2022-08-23,475.51000,482.05000,475.51000,476.13000,476.13000,-0.37%,65334 +2022-08-24,476.13000,482.98000,472.34000,478.72000,478.72000,0.54%,101933 +2022-08-25,478.16000,487.08000,478.02000,485.58000,485.58000,1.43%,72870 +2022-08-26,483.39000,485.87000,472.91000,476.85000,476.85000,-1.80%,100929 +2022-08-29,471.85000,476.43500,461.81000,462.54000,462.54000,-3.00%,115237 +2022-08-30,466.39000,468.23500,452.52500,455.83000,455.83000,-1.45%,149217 +2022-08-31,456.19000,463.30000,445.02000,449.40000,449.40000,-1.41%,200899 +2022-09-01,445.00000,446.76000,435.81000,442.82000,442.82000,-1.46%,166327 +2022-09-02,444.84000,452.40000,435.67000,439.78000,439.78000,-0.69%,165408 +2022-09-06,438.27000,451.18000,437.14000,441.63000,441.63000,0.42%,145139 +2022-09-07,440.12000,452.20000,439.03000,449.54000,449.54000,1.79%,106048 +2022-09-08,447.28000,457.37000,447.28000,451.61000,451.61000,0.46%,89443 +2022-09-09,458.33000,460.62000,450.38000,451.77000,451.77000,0.04%,119317 +2022-09-12,456.91000,465.68000,453.39000,460.67000,460.67000,1.97%,220833 +2022-09-13,451.21000,461.28000,451.01500,454.33000,454.33000,-1.38%,295351 +2022-09-14,454.34000,465.38000,446.60500,463.98000,463.98000,2.12%,312492 +2022-09-15,459.65000,463.58000,451.30000,458.00000,458.00000,-1.29%,307891 +2022-09-16,453.57000,466.43000,449.71000,465.95000,465.95000,1.74%,496379 +2022-09-19,463.23000,466.27000,442.72000,449.84000,449.84000,-3.46%,234724 +2022-09-20,443.62000,452.58000,436.50000,450.07000,450.07000,0.05%,346548 +2022-09-21,452.95000,461.24500,448.77000,449.70000,449.70000,-0.08%,210961 +2022-09-22,446.93000,446.93000,435.23000,439.59000,439.59000,-2.25%,179028 +2022-09-23,432.71000,438.14000,423.64000,427.91000,427.91000,-2.66%,191552 +2022-09-26,430.47000,436.51000,425.45000,428.18000,428.18000,0.06%,161052 +2022-09-27,435.87000,439.00000,420.20500,425.57000,425.57000,-0.61%,179368 +2022-09-28,427.93000,436.14000,425.33000,433.03000,433.03000,1.75%,141307 +2022-09-29,429.84000,431.10000,422.22000,424.84000,424.84000,-1.89%,158191 +2022-09-30,422.28000,427.65000,410.80000,412.01000,412.01000,-3.02%,232517 +2022-10-03,415.16000,430.99000,409.32000,423.91000,423.91000,2.89%,221212 +2022-10-04,430.25000,441.77500,430.25000,441.14000,441.14000,4.06%,355561 +2022-10-05,434.66000,443.98000,428.64000,439.98000,439.98000,-0.26%,131221 +2022-10-06,430.77000,434.95000,410.72000,413.82000,413.82000,-5.95%,304626 +2022-10-07,407.30000,411.73000,399.31000,402.20000,402.20000,-2.81%,327728 +2022-10-10,402.65000,403.66000,391.51500,396.31000,396.31000,-1.46%,241397 +2022-10-11,402.24000,406.11000,394.37500,405.73000,405.73000,2.38%,346662 +2022-10-12,406.20000,413.44000,404.16000,405.31000,405.31000,-0.10%,251166 +2022-10-13,394.26000,407.65000,389.83500,404.07000,404.07000,-0.31%,191937 +2022-10-14,407.33000,413.54000,398.56000,400.41000,400.41000,-0.91%,154330 +2022-10-17,406.44000,417.59000,406.11000,409.28000,409.28000,2.22%,163446 +2022-10-18,419.30000,425.23000,414.89500,420.01000,420.01000,2.62%,159641 +2022-10-19,417.20000,418.77000,403.24000,408.95000,408.95000,-2.63%,246427 +2022-10-20,410.34000,412.45500,400.22500,408.59000,408.59000,-0.09%,189998 +2022-10-21,407.61000,413.00000,400.51000,409.66000,409.66000,0.26%,142168 +2022-10-24,412.67000,419.27000,408.88000,415.88000,415.88000,1.52%,186292 +2022-10-25,418.97000,437.65000,418.97000,432.75000,432.75000,4.06%,278550 +2022-10-26,429.70000,448.07000,429.70000,447.56000,447.56000,3.42%,259736 +2022-10-27,450.00000,475.91000,449.45000,474.57000,474.57000,6.03%,351922 +2022-10-28,473.24000,485.43000,471.67000,485.11000,485.11000,2.22%,207406 +2022-10-31,482.30000,487.83000,477.50000,478.84000,478.84000,-1.29%,271398 +2022-11-01,486.17000,487.24000,471.48000,476.12000,476.12000,-0.57%,166583 +2022-11-02,473.52000,475.03500,442.27300,447.50000,447.50000,-6.01%,245609 +2022-11-03,440.88000,451.13500,433.45000,436.68000,436.68000,-2.42%,199264 +2022-11-04,442.74000,443.55000,427.72000,435.35000,435.35000,-0.30%,171772 +2022-11-07,435.17000,442.30100,427.09000,436.85000,436.85000,0.34%,227122 +2022-11-08,439.21000,456.33000,435.48000,450.53000,450.53000,3.13%,311284 +2022-11-09,446.82000,446.94500,437.30500,443.77000,443.77000,-1.50%,201447 +2022-11-10,525.74000,581.87000,518.26000,581.78000,581.78000,31.10%,844599 +2022-11-11,583.86000,623.15000,583.86000,607.57000,607.57000,4.43%,475693 +2022-11-14,600.01000,613.86000,580.01000,592.90000,592.90000,-2.41%,368129 +2022-11-15,610.99000,623.61000,604.84000,616.49000,616.49000,3.98%,273915 +2022-11-16,603.65000,623.34000,603.65000,617.87000,617.87000,0.22%,194510 +2022-11-17,600.84000,603.44500,571.25000,586.71000,586.71000,-5.04%,346047 +2022-11-18,593.87000,593.87000,568.37500,576.20000,576.20000,-1.79%,290668 +2022-11-21,577.42000,582.93000,568.90000,581.49000,581.49000,0.92%,163316 +2022-11-22,581.89000,584.35500,574.14000,577.90000,577.90000,-0.62%,174968 +2022-11-23,578.42000,594.67000,578.29000,579.29000,579.29000,0.24%,177371 +2022-11-25,576.59000,589.97000,570.81000,589.07000,589.07000,1.69%,84283 +2022-11-28,579.43000,589.05000,571.81000,587.68000,587.68000,-0.24%,189969 +2022-11-29,583.78000,597.13000,579.48000,590.74000,590.74000,0.52%,214628 +2022-11-30,587.37000,621.20000,582.49000,619.72000,619.72000,4.91%,395794 +2022-12-01,617.52000,637.69000,612.17000,621.14000,621.14000,0.23%,303258 +2022-12-02,619.00000,626.96000,602.30000,621.32000,621.32000,0.03%,190173 +2022-12-05,612.34000,615.53000,599.07000,612.10000,612.10000,-1.48%,170105 +2022-12-06,609.65000,612.68000,595.05000,609.61000,609.61000,-0.41%,174326 +2022-12-07,609.00000,616.12000,598.48000,613.50000,613.50000,0.64%,136825 +2022-12-08,620.69000,632.02500,610.60000,624.99000,624.99000,1.87%,179424 +2022-12-09,620.76000,626.45000,614.90000,615.45000,615.45000,-1.53%,142127 +2022-12-12,618.13000,623.20000,609.29000,616.31000,616.31000,0.14%,120397 +2022-12-13,628.00000,638.87000,615.33500,620.56000,620.56000,0.69%,237578 +2022-12-14,616.86000,628.65000,602.50000,606.68000,606.68000,-2.24%,193770 +2022-12-15,594.02000,598.22000,583.63500,598.21000,598.21000,-1.40%,242626 +2022-12-16,595.19000,595.19000,583.18000,590.63000,590.63000,-1.27%,427657 +2022-12-19,586.61000,593.70000,579.61000,585.65000,585.65000,-0.84%,170815 +2022-12-20,582.74000,595.52000,580.48500,591.15000,591.15000,0.94%,138329 +2022-12-21,592.59000,614.21000,592.59000,614.20000,614.20000,3.90%,133042 +2022-12-22,602.71000,617.48000,599.28000,614.52000,614.52000,0.05%,128404 +2022-12-23,613.10000,623.15500,605.05500,616.76000,616.76000,0.36%,90452 +2022-12-27,613.88000,617.37000,608.17000,614.30000,614.30000,-0.40%,92277 +2022-12-28,615.33000,622.22000,604.40000,606.84000,606.84000,-1.21%,92623 +2022-12-29,607.49000,614.49000,598.75500,600.90000,600.90000,-0.98%,120581 +2022-12-30,591.69000,599.09000,587.81000,598.58000,598.58000,-0.39%,153245 +2023-01-03,608.65000,617.10000,586.11000,591.19000,591.19000,-1.23%,165263 +2023-01-04,596.54000,609.80000,596.15500,609.04000,609.04000,3.02%,117334 +2023-01-05,601.06000,606.40500,589.50000,596.90000,596.90000,-1.99%,146516 +2023-01-06,603.60000,608.70000,583.69000,601.94000,601.94000,0.84%,115677 +2023-01-09,609.55000,611.98000,591.80000,593.87000,593.87000,-1.34%,193283 +2023-01-10,588.48000,591.62000,575.39000,585.86000,585.86000,-1.35%,253026 +2023-01-11,588.26000,600.92000,584.44000,598.97000,598.97000,2.24%,168387 +2023-01-12,598.40000,608.31000,586.60000,605.58000,605.58000,1.10%,163850 +2023-01-13,599.22000,620.65000,599.22000,617.92000,617.92000,2.04%,128997 +2023-01-17,616.01000,628.26500,610.18500,627.88000,627.88000,1.61%,161389 +2023-01-18,635.29000,640.50000,619.17000,629.97000,629.97000,0.33%,212055 +2023-01-19,625.03000,636.99000,622.47000,623.86000,623.86000,-0.97%,178572 +2023-01-20,623.39000,649.92000,623.39000,649.18000,649.18000,4.06%,199706 +2023-01-23,648.39000,658.21000,640.53500,649.95000,649.95000,0.12%,217787 +2023-01-24,653.12000,657.58000,638.00000,640.22000,640.22000,-1.50%,243542 +2023-01-25,627.82000,646.38000,610.66500,642.83000,642.83000,0.41%,188732 +2023-01-26,646.65000,648.89000,632.09000,646.05000,646.05000,0.50%,227523 +2023-01-27,623.79000,676.98000,617.35000,660.25000,660.25000,2.20%,317427 +2023-01-30,658.12000,659.98000,644.27000,644.28000,644.28000,-2.42%,186002 +2023-01-31,643.52000,668.44500,640.12000,665.95000,665.95000,3.36%,286040 +2023-02-01,662.47000,686.23000,653.19000,682.68000,682.68000,2.51%,204363 +2023-02-02,693.62000,710.00000,685.27000,690.32000,690.32000,1.12%,214570 +2023-02-03,671.73000,692.79000,671.73000,681.32000,681.32000,-1.30%,209905 +2023-02-06,677.72000,677.72000,667.80000,673.45000,673.45000,-1.16%,169793 +2023-02-07,666.35000,680.85000,657.19500,677.53000,677.53000,0.61%,162509 +2023-02-08,677.41000,682.47000,667.65000,676.85000,676.85000,-0.10%,217192 +2023-02-09,680.41000,698.99000,674.92000,677.74000,677.74000,0.13%,244374 +2023-02-10,670.98000,686.24000,669.04000,679.73000,679.73000,0.29%,176071 +2023-02-13,691.80000,698.03000,684.01000,694.24000,694.24000,2.13%,189645 +2023-02-14,692.56000,701.63000,690.29000,698.06000,698.06000,0.55%,191637 +2023-02-15,691.33000,703.86000,691.33000,698.94000,698.94000,0.13%,181689 +2023-02-16,690.00000,696.22000,687.24000,687.80000,687.80000,-1.59%,156479 +2023-02-17,674.68000,687.24000,665.80000,682.19000,682.19000,-0.82%,207399 +2023-02-21,667.33000,676.56000,663.02000,665.00000,665.00000,-2.52%,213572 +2023-02-22,666.62000,668.34000,654.69000,663.48000,663.48000,-0.23%,169895 +2023-02-23,666.72000,674.54000,662.56000,671.67000,671.67000,1.23%,94431 +2023-02-24,659.87000,668.24000,658.72000,665.94000,665.94000,-0.85%,100101 +2023-02-27,671.18000,672.72000,666.43000,670.41000,670.41000,0.67%,119411 +2023-02-28,671.85000,686.74000,671.85000,677.39000,677.39000,1.04%,292775 +2023-03-01,675.54000,682.79000,670.32000,682.79000,682.79000,0.80%,194182 +2023-03-02,681.17000,687.77000,679.49000,687.52000,687.52000,0.69%,101132 +2023-03-03,690.84000,708.54000,688.50000,705.23000,705.23000,2.58%,172176 +2023-03-06,706.99000,711.41000,696.58000,696.58000,696.58000,-1.23%,278913 +2023-03-07,696.57000,705.75000,693.43500,701.73000,701.73000,0.74%,184989 +2023-03-08,701.37000,705.00000,689.48000,700.54000,700.54000,-0.17%,192444 +2023-03-09,700.94000,711.84500,696.38000,696.43000,696.43000,-0.59%,265761 +2023-03-10,694.05000,707.31000,683.33000,695.76000,695.76000,-0.10%,237226 +2023-03-13,689.12000,693.08500,662.19000,682.89000,682.89000,-1.85%,486387 +2023-03-14,691.04000,708.86000,689.09500,696.89000,696.89000,2.05%,330437 +2023-03-15,684.12000,691.50000,659.33000,668.30000,668.30000,-4.10%,321960 +2023-03-16,669.40000,697.67000,666.50000,679.97000,679.97000,1.75%,314687 +2023-03-17,677.21000,693.61000,651.08000,654.94000,654.94000,-3.68%,5150036 +2023-03-20,654.50000,684.49000,650.00000,682.55000,682.55000,4.22%,309508 +2023-03-21,686.14000,700.37000,676.08000,696.88000,696.88000,2.10%,246547 +2023-03-22,694.06000,696.07000,677.71000,678.70000,678.70000,-2.61%,217294 +2023-03-23,682.85000,688.29000,673.12000,680.85000,680.85000,0.32%,218650 +2023-03-24,677.55000,691.15000,672.00000,690.94000,690.94000,1.48%,130569 +2023-03-27,691.95000,699.30000,687.24000,688.63000,688.63000,-0.33%,215383 +2023-03-28,686.25000,690.96000,674.80000,679.52000,679.52000,-1.32%,180143 +2023-03-29,685.87000,698.96000,685.54500,698.13000,698.13000,2.74%,158964 +2023-03-30,700.90000,705.00000,692.24000,696.40000,696.40000,-0.25%,108508 +2023-03-31,696.40000,703.02000,694.71000,702.69000,702.69000,0.90%,364009 +2023-04-03,700.00000,702.45500,686.82500,689.84000,689.84000,-1.83%,225989 +2023-04-04,689.08000,691.50000,682.59000,689.29000,689.29000,-0.08%,290461 +2023-04-05,687.53000,693.41000,676.60000,676.62000,676.62000,-1.84%,102508 +2023-04-06,671.30000,677.00000,668.98000,672.42000,672.42000,-0.62%,127596 +2023-04-10,668.12000,680.19000,664.41000,679.57000,679.57000,1.06%,129836 +2023-04-11,678.54000,688.38500,675.37000,678.96000,678.96000,-0.09%,167650 +2023-04-12,682.33000,690.89000,682.33000,684.43000,684.43000,0.81%,103639 +2023-04-13,687.05000,699.22000,687.05000,698.78000,698.78000,2.10%,126523 +2023-04-14,695.22000,702.26000,695.22000,698.06000,698.06000,-0.10%,133272 +2023-04-17,700.68000,703.46000,686.90500,696.47000,696.47000,-0.23%,115284 +2023-04-18,700.00000,702.29000,693.19000,697.37000,697.37000,0.13%,136083 +2023-04-19,692.16000,695.32000,686.08000,695.31000,695.31000,-0.30%,192053 +2023-04-20,693.65000,704.15000,692.87000,703.44000,703.44000,1.17%,216989 +2023-04-21,707.62000,728.85000,707.06000,719.23000,719.23000,2.24%,305426 +2023-04-24,722.51000,726.56000,712.65000,713.56000,713.56000,-0.79%,232383 +2023-04-25,711.35000,715.37000,708.25000,709.52000,709.52000,-0.57%,219849 +2023-04-26,710.96000,723.89000,708.00000,714.36000,714.36000,0.68%,307455 +2023-04-27,724.16000,736.36500,719.17000,734.68000,734.68000,2.84%,251190 +2023-04-28,719.22000,758.00000,718.22000,727.95000,727.95000,-0.92%,412358 +2023-05-01,726.72000,751.58000,714.63000,745.99000,745.99000,2.48%,238770 +2023-05-02,749.44000,749.44000,725.29000,739.71000,739.71000,-0.84%,251551 +2023-05-03,740.47000,756.02000,732.10000,752.39000,752.39000,1.71%,273140 +2023-05-04,748.67000,760.15000,736.00000,736.65000,736.65000,-2.09%,208150 +2023-05-05,739.92000,743.37000,730.32500,731.98000,731.98000,-0.63%,148264 +2023-05-08,729.54000,736.78000,729.54000,736.41000,736.41000,0.61%,194955 +2023-05-09,735.42000,741.83000,733.75000,737.24000,737.24000,0.11%,158601 +2023-05-10,744.33000,758.46000,741.43000,757.90000,757.90000,2.80%,171972 +2023-05-11,759.00000,762.73000,743.02000,749.29000,749.29000,-1.14%,197706 +2023-05-12,751.41000,758.59000,741.28000,743.83000,743.83000,-0.73%,305512 +2023-05-15,742.58000,757.56500,739.61000,756.14000,756.14000,1.65%,211815 +2023-05-16,753.31000,756.64000,746.00000,754.13000,754.13000,-0.27%,146257 +2023-05-17,759.74000,759.74000,748.80000,749.21000,749.21000,-0.65%,181442 +2023-05-18,749.00000,766.15000,748.13000,765.94000,765.94000,2.23%,198924 +2023-05-19,768.06000,768.79500,754.23000,755.79000,755.79000,-1.33%,206532 +2023-05-22,766.70000,794.02000,760.37000,776.73000,776.73000,2.77%,233848 +2023-05-23,769.57000,777.01800,759.05000,760.21000,760.21000,-2.13%,246039 +2023-05-24,758.58000,770.00000,747.71000,765.21000,765.21000,0.66%,165223 +2023-05-25,773.50000,777.78000,766.53000,772.13000,772.13000,0.90%,144603 +2023-05-26,774.79000,792.22000,774.27000,791.62000,791.62000,2.52%,211157 +2023-05-30,795.00000,796.50000,783.96000,790.41000,790.41000,-0.15%,187004 +2023-05-31,789.89000,794.98000,775.11000,787.67000,787.67000,-0.35%,399036 +2023-06-01,786.30000,799.95000,786.30000,793.24000,793.24000,0.71%,208759 +2023-06-02,793.33000,800.08500,783.06000,790.84000,790.84000,-0.30%,176866 +2023-06-05,787.21000,796.67000,783.88000,791.60000,791.60000,0.10%,101134 +2023-06-06,789.21000,795.35000,786.03000,789.99000,789.99000,-0.20%,155178 +2023-06-07,789.54000,797.18000,745.45000,757.18000,757.18000,-4.15%,374896 +2023-06-08,756.11000,771.01000,756.11000,766.69000,766.69000,1.26%,216687 +2023-06-09,769.67000,779.74000,765.40000,774.71000,774.71000,1.05%,232705 +2023-06-12,782.45000,800.46000,779.37000,800.18000,800.18000,3.29%,154351 +2023-06-13,804.53000,806.45000,797.60000,801.58000,801.58000,0.17%,201692 +2023-06-14,804.07000,807.08000,785.54000,795.25000,795.25000,-0.79%,196205 +2023-06-15,791.68000,807.41000,791.68000,802.11000,802.11000,0.86%,175296 +2023-06-16,809.69000,815.64000,795.49500,799.96000,799.96000,-0.27%,262951 +2023-06-20,797.27000,806.67000,788.92500,795.54000,795.54000,-0.55%,220065 +2023-06-21,794.15000,796.76000,782.43500,790.50000,790.50000,-0.63%,187186 +2023-06-22,786.84000,795.23500,778.65000,786.85000,786.85000,-0.46%,130075 +2023-06-23,779.79000,783.26000,770.58000,776.05000,776.05000,-1.37%,326104 +2023-06-26,772.59000,780.98000,768.16000,768.48000,768.48000,-0.98%,125651 +2023-06-27,768.48000,778.30000,764.49000,775.54000,775.54000,0.92%,228815 +2023-06-28,774.58000,799.61000,773.50000,787.84000,787.84000,1.59%,153801 +2023-06-29,789.69000,797.57000,786.51500,796.54000,796.54000,1.10%,104408 +2023-06-30,805.44000,815.18000,805.44000,809.21000,809.21000,1.59%,164309 +2023-07-03,805.90000,811.10000,790.51000,795.00000,795.00000,-1.76%,69556 +2023-07-05,790.08000,798.67000,788.89000,791.97000,791.97000,-0.38%,109911 +2023-07-06,787.75000,787.75000,776.63000,782.40000,782.40000,-1.21%,174988 +2023-07-07,781.68000,798.13000,781.68000,793.79000,793.79000,1.46%,145460 +2023-07-10,792.47000,810.64000,792.47000,802.38000,802.38000,1.08%,151615 +2023-07-11,802.73000,810.44000,799.18000,808.41000,808.41000,0.75%,153133 +2023-07-12,815.54000,815.54000,804.28000,810.97000,810.97000,0.32%,148194 +2023-07-13,814.89000,817.38000,808.49000,810.80000,810.80000,-0.02%,104653 +2023-07-14,811.30000,824.94000,810.48000,824.45000,824.45000,1.68%,128334 +2023-07-17,825.79000,840.71000,825.61000,837.24000,837.24000,1.55%,139990 +2023-07-18,836.33000,847.56000,828.85000,843.67000,843.67000,0.77%,134422 +2023-07-19,847.06000,849.37000,825.75000,844.85000,844.85000,0.14%,150799 +2023-07-20,842.36000,856.47000,828.94000,852.16000,852.16000,0.87%,261426 +2023-07-21,858.85000,860.00000,838.99000,844.50000,844.50000,-0.90%,132615 +2023-07-24,850.46000,859.51000,826.62500,834.78000,834.78000,-1.15%,160229 +2023-07-25,830.18000,858.74000,830.00000,852.49000,852.49000,2.12%,302176 +2023-07-26,850.56000,854.22500,829.24000,834.75000,834.75000,-2.08%,244092 +2023-07-27,843.12000,849.11000,815.63000,820.32000,820.32000,-1.73%,338449 +2023-07-28,829.19000,835.40000,819.53000,824.97000,824.97000,0.57%,146697 +2023-07-31,830.00000,838.01000,825.19000,837.97000,837.97000,1.58%,111233 +2023-08-01,835.43000,837.53000,826.69500,829.69000,829.69000,-0.99%,155087 +2023-08-02,821.21000,826.53000,810.26000,822.19000,822.19000,-0.90%,215091 +2023-08-03,850.00000,892.03000,837.52000,855.18000,855.18000,4.01%,343322 +2023-08-04,856.97000,859.25000,825.46500,841.02000,841.02000,-1.66%,173416 +2023-08-07,847.68000,862.82000,845.01000,861.27000,861.27000,2.41%,161550 +2023-08-08,858.05000,870.29000,841.29000,856.16000,856.16000,-0.59%,193672 +2023-08-09,860.00000,862.21000,846.41000,854.77000,854.77000,-0.16%,99623 +2023-08-10,864.05000,870.27200,854.90500,859.09000,859.09000,0.51%,122192 +2023-08-11,855.98000,864.71000,855.98000,860.11000,860.11000,0.12%,75258 +2023-08-14,868.34000,877.57000,864.23000,875.66000,875.66000,1.81%,133238 +2023-08-15,874.03000,877.54300,867.57000,871.09000,871.09000,-0.52%,105428 +2023-08-16,870.46000,875.09000,848.40000,848.80000,848.80000,-2.56%,90962 +2023-08-17,844.35000,851.25000,839.73000,843.48000,843.48000,-0.63%,165985 +2023-08-18,830.86000,852.32500,830.86000,846.13000,846.13000,0.31%,136703 +2023-08-21,848.75000,860.22000,845.06000,845.40000,845.40000,-0.09%,135935 +2023-08-22,849.34000,857.40000,843.46000,843.51000,843.51000,-0.22%,89750 +2023-08-23,848.78000,864.64500,845.50000,859.91000,859.91000,1.94%,125549 +2023-08-24,866.80000,866.80000,846.68000,846.91000,846.91000,-1.51%,97815 +2023-08-25,850.13000,861.27000,846.02000,851.89000,851.89000,0.59%,73846 +2023-08-28,851.34000,869.49000,851.34000,865.00000,865.00000,1.54%,165725 +2023-08-29,861.19000,889.99500,861.19000,888.34000,888.34000,2.70%,123334 +2023-08-30,890.00000,902.98000,888.67000,898.69000,898.69000,1.17%,160087 +2023-08-31,898.80000,915.47500,898.80000,904.59000,904.59000,0.66%,205430 +2023-09-01,909.87000,914.71500,891.02000,896.56000,896.56000,-0.89%,176696 +2023-09-05,889.48000,898.27000,868.16000,892.71000,892.71000,-0.43%,147115 +2023-09-06,889.70000,916.41000,889.70000,907.88000,907.88000,1.70%,155706 +2023-09-07,905.47000,906.96000,894.83000,904.22000,904.22000,-0.40%,192311 +2023-09-08,904.23000,911.41000,895.00000,899.72000,899.72000,-0.50%,110705 +2023-09-11,903.35000,910.81000,899.72000,904.93000,904.93000,0.58%,100058 +2023-09-12,897.63000,903.99000,887.51000,890.35000,890.35000,-1.61%,139010 +2023-09-13,886.18000,906.19000,886.18000,897.46000,897.46000,0.80%,231436 +2023-09-14,900.00000,907.92000,889.60500,906.52000,906.52000,1.01%,224257 +2023-09-15,903.22000,903.22000,874.17000,891.40000,891.40000,-1.67%,426853 +2023-09-18,889.12000,908.11000,884.95000,903.12000,903.12000,1.31%,207340 +2023-09-19,903.00000,911.91000,898.06000,909.97000,909.97000,0.76%,213676 +2023-09-20,913.39000,915.00000,903.01000,903.87000,903.87000,-0.67%,145405 +2023-09-21,900.00000,902.05000,889.33000,889.84000,889.84000,-1.55%,214225 +2023-09-22,892.58000,899.92000,880.32000,889.51000,889.51000,-0.04%,175667 +2023-09-25,883.58000,898.78000,883.58000,889.98000,889.98000,0.05%,137178 +2023-09-26,884.80000,886.11000,865.31000,871.22000,871.22000,-2.11%,169170 +2023-09-27,870.42000,892.25000,870.42000,885.61000,885.61000,1.65%,164345 +2023-09-28,880.72000,896.14500,870.74000,886.84000,886.84000,0.14%,117219 +2023-09-29,878.78000,891.66000,868.03000,868.53000,868.53000,-2.06%,197369 +2023-10-02,865.00000,878.36000,858.63000,863.59000,863.59000,-0.57%,140374 +2023-10-03,861.43000,871.64500,829.98000,836.54000,836.54000,-3.13%,220549 +2023-10-04,840.34000,862.30000,840.34000,860.85000,860.85000,2.91%,131857 +2023-10-05,857.34000,866.53000,851.79000,862.53000,862.53000,0.20%,109527 +2023-10-06,861.49000,880.67000,858.88000,873.52000,873.52000,1.27%,99977 +2023-10-09,865.73000,889.41000,862.23000,889.39000,889.39000,1.82%,128397 +2023-10-10,895.54000,896.00000,882.79500,889.15000,889.15000,-0.03%,126895 +2023-10-11,893.69000,906.74000,884.20500,904.68000,904.68000,1.75%,162138 +2023-10-12,906.67000,906.67000,889.13000,892.34000,892.34000,-1.36%,149803 +2023-10-13,889.11000,895.98000,883.59000,895.34000,895.34000,0.34%,154347 +2023-10-16,903.18000,909.61000,885.85000,886.60000,886.60000,-0.98%,128007 +2023-10-17,881.76000,919.72000,881.56000,918.29000,918.29000,3.57%,249817 +2023-10-18,915.33000,922.23000,908.08000,914.70000,914.70000,-0.39%,256420 +2023-10-19,907.85000,931.99000,901.84000,919.26000,919.26000,0.50%,294801 +2023-10-20,924.79000,927.85000,899.00000,912.00000,912.00000,-0.79%,223402 +2023-10-23,909.07000,940.10000,903.03000,927.19000,927.19000,1.67%,204087 +2023-10-24,927.19000,929.58000,845.48000,862.12000,862.12000,-7.02%,553990 +2023-10-25,845.12000,859.30000,824.64000,825.10000,825.10000,-4.29%,446042 +2023-10-26,832.29000,838.81000,811.99000,829.72000,829.72000,0.56%,313868 +2023-10-27,830.99000,849.00000,823.49000,848.10000,848.10000,2.22%,235815 +2023-10-30,851.02000,859.23000,838.72000,851.29000,851.29000,0.38%,151344 +2023-10-31,853.02000,853.02000,831.55000,845.87000,845.87000,-0.64%,161543 +2023-11-01,849.23000,872.68000,838.43000,870.99000,870.99000,2.97%,193949 +2023-11-02,879.69000,907.47000,879.69000,900.69000,900.69000,3.41%,191740 +2023-11-03,910.84000,932.24500,910.84000,930.41000,930.41000,3.30%,171360 +2023-11-06,930.41000,930.41000,907.64000,927.76000,927.76000,-0.28%,219576 +2023-11-07,934.94000,940.61000,925.13000,938.40000,938.40000,1.15%,152053 +2023-11-08,940.00000,954.22500,930.07000,940.43000,940.43000,0.22%,284267 +2023-11-09,901.26000,987.02000,900.01000,962.70000,962.70000,2.37%,343330 +2023-11-10,962.47000,1002.74000,962.47000,996.70000,996.70000,3.53%,188286 +2023-11-13,998.08000,1014.00000,991.04000,1012.27000,1012.27000,1.56%,165585 +2023-11-14,1021.46000,1031.69000,1006.71000,1027.15000,1027.15000,1.47%,214435 +2023-11-15,1027.64000,1036.41000,1014.86000,1020.96000,1020.96000,-0.60%,210984 +2023-11-16,1021.06000,1046.45000,1021.06000,1034.06000,1034.06000,1.28%,142614 +2023-11-17,1037.69000,1043.47000,1028.59000,1042.27000,1042.27000,0.79%,101614 +2023-11-20,1045.89000,1059.68000,1037.55000,1051.45000,1051.45000,0.88%,108983 +2023-11-21,1053.71000,1064.31300,1049.30000,1054.90000,1054.90000,0.33%,110744 +2023-11-22,1063.10000,1077.13500,1057.69500,1065.17000,1065.17000,0.97%,100831 +2023-11-24,1061.96000,1070.96000,1061.96000,1069.54000,1069.54000,0.41%,36011 +2023-11-27,1073.36000,1083.53000,1072.31000,1081.96000,1081.96000,1.16%,142641 +2023-11-28,1077.76000,1089.73000,1067.36000,1073.31000,1073.31000,-0.80%,161249 +2023-11-29,1084.67000,1105.56000,1071.68000,1075.10000,1075.10000,0.17%,219898 +2023-11-30,1075.00000,1092.15000,1070.37000,1087.60000,1087.60000,1.16%,370491 +2023-12-01,1084.97000,1130.47000,1083.72000,1127.71000,1127.71000,3.69%,299849 +2023-12-04,1120.00000,1151.49000,1117.26000,1122.43000,1122.43000,-0.47%,191052 +2023-12-05,1115.14000,1131.69000,1110.72000,1131.04000,1131.04000,0.77%,156112 +2023-12-06,1133.58000,1140.51000,1108.17000,1111.61000,1111.61000,-1.72%,161910 +2023-12-07,1110.29000,1120.49000,1099.74000,1118.06000,1118.06000,0.58%,138422 +2023-12-08,1114.12000,1140.85000,1112.92000,1134.39000,1134.39000,1.46%,130079 +2023-12-11,1131.81000,1147.52000,1123.93000,1145.82000,1145.82000,1.01%,133110 +2023-12-12,1140.19000,1159.67000,1132.73000,1159.22000,1159.22000,1.17%,160563 +2023-12-13,1163.29000,1183.79000,1157.76000,1166.78000,1166.78000,0.65%,236277 +2023-12-14,1181.69000,1185.42000,1123.56000,1129.59000,1129.59000,-3.19%,423633 +2023-12-15,1127.12000,1136.63000,1121.53000,1129.78000,1129.78000,0.02%,467099 +2023-12-18,1135.00000,1152.52500,1130.74500,1148.77000,1148.77000,1.68%,359591 +2023-12-19,1150.26000,1156.39000,1149.16000,1152.51000,1152.51000,0.33%,316537 +2023-12-20,1152.51000,1180.56000,1149.92000,1155.15000,1155.15000,0.23%,130052 +2023-12-21,1162.23000,1172.19600,1154.57000,1165.46000,1165.46000,0.89%,135161 +2023-12-22,1175.61000,1175.61000,1160.26000,1168.88000,1168.88000,0.29%,67053 +2023-12-26,1175.17000,1175.17000,1160.57000,1164.62000,1164.62000,-0.36%,111451 +2023-12-27,1163.99000,1175.35000,1162.33500,1170.61000,1170.61000,0.51%,115132 +2023-12-28,1172.28000,1173.71000,1167.04000,1169.34000,1169.34000,-0.11%,62817 +2023-12-29,1168.10000,1176.22000,1155.26500,1164.01000,1164.01000,-0.46%,97009 +2024-01-02,1152.40000,1158.01000,1119.88000,1131.16000,1131.16000,-2.82%,190842 +2024-01-03,1131.16000,1135.00000,1116.12000,1122.37000,1122.37000,-0.78%,158588 +2024-01-04,1124.09000,1132.93000,1115.09500,1117.46000,1117.46000,-0.44%,127731 +2024-01-05,1115.52000,1132.40000,1113.19000,1115.46000,1115.46000,-0.18%,148191 +2024-01-08,1120.92000,1154.52000,1115.81000,1152.43000,1152.43000,3.31%,134291 +2024-01-09,1144.84000,1163.94000,1139.75000,1159.66000,1159.66000,0.63%,109963 +2024-01-10,1168.33000,1200.34000,1165.77000,1200.23000,1200.23000,3.50%,141312 +2024-01-11,1204.27000,1215.69000,1190.57000,1214.84000,1214.84000,1.22%,105107 +2024-01-12,1221.12000,1231.50000,1215.77000,1230.99000,1230.99000,1.33%,117315 +2024-01-16,1230.00000,1254.42000,1211.58500,1224.39000,1224.39000,-0.54%,214680 +2024-01-17,1220.00000,1231.23500,1204.69000,1230.16000,1230.16000,0.47%,162759 +2024-01-18,1237.25000,1253.47500,1231.99000,1250.42000,1250.42000,1.65%,130868 +2024-01-19,1260.25000,1266.70600,1248.02000,1260.21000,1260.21000,0.78%,176049 +2024-01-22,1272.00000,1297.45000,1264.52000,1288.32000,1288.32000,2.23%,248384 +2024-01-23,1280.00000,1291.47600,1263.36000,1281.51000,1281.51000,-0.53%,260545 +2024-01-24,1307.14000,1307.14000,1274.55000,1275.55000,1275.55000,-0.47%,181906 +2024-01-25,1286.92000,1292.17000,1273.89000,1284.27000,1284.27000,0.68%,219995 +2024-01-26,1235.50000,1275.92000,1195.01000,1196.36000,1196.36000,-6.85%,407235 +2024-01-29,1200.00000,1228.35800,1199.04000,1222.38000,1222.38000,2.17%,198417 +2024-01-30,1216.62000,1222.72000,1196.99000,1197.06000,1197.06000,-2.07%,195248 +2024-01-31,1197.34000,1219.34000,1187.89000,1198.83000,1198.83000,0.15%,206128 +2024-02-01,1198.83000,1243.65000,1198.83000,1243.17000,1243.17000,3.70%,159725 +2024-02-02,1243.20000,1257.50000,1239.98000,1255.30000,1255.30000,0.98%,121410 +2024-02-05,1256.13000,1258.79000,1233.87000,1256.13000,1256.13000,0.07%,100646 +2024-02-06,1259.81000,1264.24000,1230.38500,1259.81000,1259.81000,0.29%,208992 +2024-02-07,1263.63000,1286.75000,1261.96000,1280.45000,1280.45000,1.64%,168593 +2024-02-08,1283.23000,1325.00000,1283.23000,1321.44000,1321.44000,3.20%,196762 +2024-02-09,1327.95000,1336.38500,1317.42000,1323.81000,1323.81000,0.18%,118953 +2024-02-12,1333.93000,1333.93000,1295.02000,1298.35000,1298.35000,-1.92%,159583 +2024-02-13,1269.68000,1289.88000,1257.78000,1269.48000,1269.48000,-2.22%,272961 +2024-02-14,1283.56000,1297.77000,1279.42500,1293.84000,1293.84000,1.92%,154982 +2024-02-15,1299.64000,1307.49000,1283.22500,1302.70000,1302.70000,0.68%,143552 +2024-02-16,1295.88000,1304.23000,1280.60000,1282.06000,1282.06000,-1.58%,115327 +2024-02-20,1278.76000,1278.76000,1252.69000,1259.20000,1259.20000,-1.78%,153381 +2024-02-21,1248.91000,1259.38000,1223.88200,1246.56000,1246.56000,-1.00%,151191 +2024-02-22,1277.52000,1290.92000,1267.38000,1288.26000,1288.26000,3.35%,146160 +2024-02-23,1291.89000,1296.36000,1268.29000,1282.33000,1282.33000,-0.46%,123454 +2024-02-26,1292.92000,1306.20000,1288.23000,1288.25000,1288.25000,0.46%,180408 +2024-02-27,1280.78000,1288.75000,1271.02000,1276.03000,1276.03000,-0.95%,102227 +2024-02-28,1273.86000,1286.80000,1273.86000,1274.63000,1274.63000,-0.11%,193391 +2024-02-29,1279.34000,1284.27000,1265.20000,1269.91000,1269.91000,-0.37%,163261 +2024-03-01,1266.48000,1297.63000,1263.64500,1295.20000,1295.20000,1.99%,148503 +2024-03-04,1295.04000,1315.84000,1293.10500,1301.25000,1301.25000,0.47%,87271 +2024-03-05,1297.37000,1297.37000,1248.03000,1263.65000,1263.65000,-2.89%,181559 +2024-03-06,1278.42000,1290.50000,1268.56000,1288.11000,1288.11000,1.94%,112713 +2024-03-07,1300.00000,1335.04000,1295.20500,1334.99000,1334.99000,3.64%,183126 +2024-03-08,1336.37000,1349.75100,1296.00000,1300.45000,1300.45000,-2.59%,135929 +2024-03-11,1288.29000,1294.96000,1262.86000,1282.68000,1282.68000,-1.37%,146848 +2024-03-12,1289.42000,1331.97000,1282.84000,1328.59000,1328.59000,3.58%,148859 +2024-03-13,1324.23000,1327.54000,1221.30000,1245.82000,1245.82000,-6.23%,353929 +2024-03-14,1251.52000,1258.77000,1192.75000,1202.00000,1202.00000,-3.52%,364200 +2024-03-15,1188.10000,1213.63000,1181.00000,1211.81000,1211.81000,0.82%,333057 +2024-03-18,1217.97000,1254.99000,1216.33500,1222.74000,1222.74000,0.90%,176340 +2024-03-19,1216.82000,1239.73000,1210.00000,1235.63000,1235.63000,1.05%,155265 +2024-03-20,1243.38000,1247.13000,1228.02000,1245.40000,1245.40000,0.79%,101868 +2024-03-21,1258.76000,1287.46000,1241.41000,1280.02000,1280.02000,2.78%,135124 +2024-03-22,1280.00000,1286.00000,1264.09500,1276.74000,1276.74000,-0.26%,205626 +2024-03-25,1276.74000,1276.74000,1260.19000,1266.61000,1266.61000,-0.79%,115916 +2024-03-26,1277.19000,1290.12500,1271.30000,1282.47000,1282.47000,1.25%,137069 +2024-03-27,1292.00000,1307.98000,1255.02000,1258.51000,1258.51000,-1.87%,144687 +2024-03-28,1259.11000,1276.48000,1248.57000,1249.61000,1249.61000,-0.71%,151704 +2024-04-01,1249.61000,1265.74000,1247.93000,1254.37000,1254.37000,0.38%,121105 +2024-04-02,1233.58000,1247.46000,1224.81000,1247.29000,1247.29000,-0.56%,141657 +2024-04-03,1229.61000,1261.74000,1229.61000,1248.55000,1248.55000,0.10%,101626 +2024-04-04,1260.61000,1266.86000,1214.89000,1219.85000,1219.85000,-2.30%,111580 +2024-04-05,1221.89000,1243.40000,1221.89000,1231.65000,1231.65000,0.97%,80237 +2024-04-08,1232.31000,1244.04000,1222.46000,1238.88000,1238.88000,0.59%,93128 +2024-04-09,1246.45000,1246.45000,1209.54000,1219.08000,1219.08000,-1.60%,112840 +2024-04-10,1200.00000,1211.26000,1177.61000,1181.23000,1181.23000,-3.10%,179076 +2024-04-11,1187.13000,1199.67000,1180.25000,1191.68000,1191.68000,0.88%,108216 +2024-04-12,1168.89000,1183.73500,1166.50000,1175.61000,1175.61000,-1.35%,118199 +2024-04-15,1185.21000,1197.84000,1145.62000,1150.52000,1150.52000,-2.13%,182644 +2024-04-16,1151.27000,1153.92000,1130.85500,1152.70000,1152.70000,0.19%,163230 +2024-04-17,1157.25000,1169.92000,1144.87000,1153.28000,1153.28000,0.05%,175830 +2024-04-18,1163.28000,1203.00000,1147.05500,1162.25000,1162.25000,0.78%,214712 +2024-04-19,1165.64000,1165.64000,1121.88000,1130.06000,1130.06000,-2.77%,156442 +2024-04-22,1142.48000,1157.16000,1136.64000,1150.66000,1150.66000,1.82%,233504 +2024-04-23,1155.01000,1188.40000,1155.01000,1188.19000,1188.19000,3.26%,275267 +2024-04-24,1197.67000,1218.12000,1178.07000,1193.03000,1193.03000,0.41%,177940 +2024-04-25,1175.79000,1211.77000,1168.83000,1193.66000,1193.66000,0.05%,218965 +2024-04-26,1136.83000,1159.81000,1105.65000,1110.85000,1110.85000,-6.94%,440692 +2024-04-29,1116.40000,1145.48000,1112.65000,1143.06000,1143.06000,2.90%,323172 +2024-04-30,1143.00000,1157.98000,1131.03000,1133.33000,1133.33000,-0.85%,210640 +2024-05-01,1138.03000,1178.60000,1134.05500,1140.73000,1140.73000,0.65%,244833 +2024-05-02,1155.64000,1166.53000,1134.86000,1165.35000,1165.35000,2.16%,166156 +2024-05-03,1182.34000,1204.54000,1176.43200,1193.01000,1193.01000,2.37%,182907 +2024-05-06,1205.78000,1242.64000,1204.03000,1242.63000,1242.63000,4.16%,207706 +2024-05-07,1240.10000,1244.18000,1229.29000,1240.62000,1240.62000,-0.16%,163561 +2024-05-08,1241.00000,1262.97000,1238.69000,1251.44000,1251.44000,0.87%,132847 +2024-05-09,1251.44000,1288.52000,1240.31000,1286.78000,1286.78000,2.82%,200875 +2024-05-10,1293.00000,1358.21500,1293.00000,1328.61000,1328.61000,3.25%,436617 +2024-05-13,1331.02000,1342.45000,1322.32000,1332.53000,1332.53000,0.30%,244621 +2024-05-14,1333.12000,1355.33000,1324.30000,1353.93000,1353.93000,1.61%,208211 +2024-05-15,1365.94000,1397.79000,1364.58000,1368.16000,1368.16000,1.05%,260249 +2024-05-16,1374.86000,1412.36000,1366.16000,1404.43000,1404.43000,2.65%,356944 +2024-05-17,1415.95000,1415.95000,1388.00000,1411.35000,1411.35000,0.49%,246644 +2024-05-20,1423.49000,1451.78000,1422.35000,1446.28000,1446.28000,2.47%,259431 +2024-05-21,1443.69000,1443.69000,1367.02000,1374.80000,1374.80000,-4.94%,368583 +2024-05-22,1374.71000,1393.42000,1366.06000,1366.64000,1366.64000,-0.59%,192942 +2024-05-23,1381.35000,1381.35000,1353.09000,1353.18000,1353.18000,-0.98%,237070 +2024-05-24,1356.19000,1387.84000,1346.25000,1384.64000,1384.64000,2.32%,171482 +2024-05-28,1380.16000,1390.00000,1364.34000,1385.13000,1385.13000,0.04%,188540 +2024-05-29,1374.22000,1386.55000,1354.33000,1356.30000,1356.30000,-2.08%,131455 +2024-05-30,1341.56000,1342.38000,1293.69000,1302.66000,1302.66000,-3.95%,196804 +2024-05-31,1304.31000,1305.15000,1266.72000,1289.93000,1289.93000,-0.98%,332819 +2024-06-03,1288.67000,1294.94000,1274.55000,1293.82000,1293.82000,0.30%,144015 +2024-06-04,1290.46000,1310.91000,1285.27000,1302.74000,1302.74000,0.69%,98913 +2024-06-05,1312.33000,1351.95000,1309.57000,1351.07000,1351.07000,3.71%,107297 +2024-06-06,1351.97000,1364.22000,1329.11000,1329.88000,1329.88000,-1.57%,119619 +2024-06-07,1332.93000,1332.93000,1307.11500,1310.32000,1310.32000,-1.47%,100584 +2024-06-10,1307.68000,1325.72000,1298.27000,1310.15000,1310.15000,-0.01%,125934 +2024-06-11,1298.64000,1322.19000,1287.99000,1315.33000,1315.33000,0.40%,77100 +2024-06-12,1332.15000,1390.54000,1331.86000,1378.36000,1378.36000,4.79%,183707 +2024-06-13,1378.40000,1389.86800,1358.23500,1379.01000,1379.01000,0.05%,94654 +2024-06-14,1374.29000,1393.25000,1365.00000,1390.59000,1390.59000,0.84%,111715 +2024-06-17,1386.58000,1410.61000,1370.28000,1409.96000,1409.96000,1.39%,119114 +2024-06-18,1411.65000,1439.94000,1411.15000,1421.80000,1421.80000,0.84%,214418 +2024-06-20,1428.25000,1428.61000,1401.67000,1412.76000,1412.76000,-0.64%,138331 +2024-06-21,1418.23000,1436.44000,1406.38000,1436.11000,1436.11000,1.65%,235291 +2024-06-24,1429.23000,1444.80500,1410.65500,1441.50000,1441.50000,0.38%,253181 +2024-06-25,1445.37000,1462.89000,1442.41000,1457.29000,1457.29000,1.10%,183354 +2024-06-26,1448.94000,1475.56000,1443.68000,1470.00000,1470.00000,0.87%,177334 +2024-06-27,1477.53000,1497.91000,1469.96000,1477.51000,1477.51000,0.51%,150393 +2024-06-28,1480.29000,1518.27000,1480.29000,1488.66000,1488.66000,0.75%,340261 +2024-07-01,1495.20000,1504.28000,1454.41000,1496.51000,1496.51000,0.53%,143609 +2024-07-02,1496.00000,1529.62000,1487.70000,1529.38000,1529.38000,2.20%,292357 +2024-07-03,1531.00000,1541.37000,1518.46000,1530.06000,1530.06000,0.04%,71820 +2024-07-05,1541.58000,1555.06000,1527.01000,1551.55000,1551.55000,1.40%,108505 +2024-07-08,1549.23000,1549.39000,1522.22000,1530.06000,1530.06000,-1.39%,161706 +2024-07-09,1549.18000,1575.01000,1536.08000,1568.06000,1568.06000,2.48%,317284 +2024-07-10,1569.84000,1569.84000,1496.18000,1534.09000,1534.09000,-2.17%,198192 +2024-07-11,1535.76000,1567.62000,1535.76000,1567.52000,1567.52000,2.18%,146175 +2024-07-12,1571.38000,1605.69000,1571.38000,1588.52000,1588.52000,1.34%,119771 +2024-07-15,1593.42000,1609.45000,1579.14000,1590.03000,1590.03000,0.10%,187283 +2024-07-16,1596.00000,1620.50000,1594.51000,1614.77000,1614.77000,1.56%,108966 +2024-07-17,1616.88000,1627.11000,1594.83000,1602.80000,1602.80000,-0.74%,201149 +2024-07-18,1608.01000,1635.68000,1575.51000,1584.76000,1584.76000,-1.13%,152389 +2024-07-19,1594.11000,1623.82000,1588.34000,1590.79000,1590.79000,0.38%,191294 +2024-07-22,1597.82000,1643.55000,1597.82000,1632.17000,1632.17000,2.60%,155691 +2024-07-23,1635.48000,1658.03000,1625.45000,1628.12000,1628.12000,-0.25%,159604 +2024-07-24,1621.80000,1626.29000,1553.71000,1559.24000,1559.24000,-4.23%,159787 +2024-07-25,1570.65000,1591.47500,1551.94000,1576.93000,1576.93000,1.13%,111811 +2024-07-26,1579.42000,1612.56900,1579.42000,1605.94000,1605.94000,1.84%,131700 +2024-07-29,1612.60000,1615.45000,1586.99000,1588.72000,1588.72000,-1.07%,201210 +2024-07-30,1599.98000,1621.97000,1581.92000,1588.50000,1588.50000,-0.01%,180675 +2024-07-31,1617.14000,1630.00000,1592.27000,1600.00000,1600.00000,0.72%,253283 +2024-08-01,1554.68000,1668.62500,1528.43000,1578.95000,1578.95000,-1.32%,261745 +2024-08-02,1547.10000,1602.49000,1537.39000,1600.38000,1600.38000,1.36%,144730 +2024-08-05,1554.60000,1607.08000,1544.99000,1581.82000,1581.82000,-1.16%,136453 +2024-08-06,1599.89000,1677.01000,1589.92000,1654.99000,1654.99000,4.63%,286187 +2024-08-07,1678.25000,1708.60000,1659.00000,1668.63000,1668.63000,0.82%,191606 +2024-08-08,1683.93000,1720.60000,1673.03000,1717.12000,1717.12000,2.91%,135333 +2024-08-09,1720.00000,1759.76000,1714.01000,1752.25000,1752.25000,2.05%,215928 +2024-08-12,1755.80000,1755.80000,1710.41000,1720.00000,1720.00000,-1.84%,143959 +2024-08-13,1734.38000,1776.32000,1734.38000,1774.66000,1774.66000,3.18%,119518 +2024-08-14,1777.00000,1812.67000,1777.00000,1809.75000,1809.75000,1.98%,149693 +2024-08-15,1818.02000,1818.02000,1731.67000,1733.79000,1733.79000,-4.20%,291801 +2024-08-16,1726.93000,1762.56000,1707.93000,1751.70000,1751.70000,1.03%,152977 +2024-08-19,1747.10000,1761.19300,1738.87000,1753.70000,1753.70000,0.11%,138046 +2024-08-20,1760.15000,1766.54000,1744.73000,1750.00000,1750.00000,-0.21%,148059 +2024-08-21,1745.03000,1759.71000,1732.92000,1751.60000,1751.60000,0.09%,97101 +2024-08-22,1758.09000,1760.88000,1732.85000,1737.16000,1737.16000,-0.82%,80881 +2024-08-23,1747.93000,1756.45000,1732.36000,1745.38000,1745.38000,0.47%,72889 +2024-08-26,1743.20000,1749.09000,1706.27000,1706.27000,1706.27000,-2.24%,189024 +2024-08-27,1701.55000,1717.50000,1688.35000,1714.90000,1714.90000,0.51%,201018 +2024-08-28,1723.37000,1725.17000,1702.03000,1722.35000,1722.35000,0.43%,105387 +2024-08-29,1730.00000,1750.35000,1710.04500,1713.29000,1713.29000,-0.53%,126297 +2024-08-30,1722.84000,1730.27000,1696.87000,1730.27000,1730.27000,0.99%,119526 +2024-09-03,1730.61000,1769.02000,1679.54000,1688.41000,1688.41000,-2.42%,183117 +2024-09-04,1677.47000,1758.78000,1677.47000,1751.25000,1751.25000,3.72%,157762 +2024-09-05,1742.20000,1759.63000,1727.07000,1757.14000,1757.14000,0.34%,98920 +2024-09-06,1771.10000,1779.00000,1732.12000,1734.01000,1734.01000,-1.32%,156278 +2024-09-09,1749.03000,1795.20000,1749.03000,1776.49000,1776.49000,2.45%,144360 +2024-09-10,1783.78000,1798.61000,1760.82500,1797.28000,1797.28000,1.17%,100323 +2024-09-11,1792.00000,1836.77000,1764.01000,1834.23000,1834.23000,2.06%,133833 +2024-09-12,1840.75000,1863.44000,1822.24000,1862.08000,1862.08000,1.52%,110850 +2024-09-13,1868.29000,1886.23000,1858.50000,1868.96000,1868.96000,0.37%,132468 +2024-09-16,1865.00000,1895.08000,1862.96000,1894.98000,1894.98000,1.39%,109724 +2024-09-17,1894.48000,1907.49000,1868.25000,1884.45000,1884.45000,-0.56%,170704 +2024-09-18,1885.34000,1915.00000,1876.85500,1900.33000,1900.33000,0.84%,128965 +2024-09-19,1935.98000,1946.79500,1917.47500,1929.21000,1929.21000,1.52%,122298 +2024-09-20,1925.17000,1951.40000,1923.94500,1934.63000,1934.63000,0.28%,294808 +2024-09-23,1949.51000,1962.83000,1939.82000,1947.38000,1947.38000,0.66%,111150 +2024-09-24,1950.04000,1950.04000,1911.22000,1916.90000,1916.90000,-1.57%,133770 +2024-09-25,1916.90000,1934.75000,1907.41000,1909.85000,1909.85000,-0.37%,108280 +2024-09-26,1926.87000,1928.60000,1910.00000,1923.81000,1923.81000,0.73%,116383 +2024-09-27,1923.11000,1925.53000,1908.87000,1919.65000,1919.65000,-0.22%,107576 +2024-09-30,1921.61000,1946.75000,1917.27000,1943.52000,1943.52000,1.24%,91574 +2024-10-01,1953.57000,1962.96000,1906.00000,1915.69000,1915.69000,-1.43%,184525 +2024-10-02,1907.56000,1944.78500,1902.97500,1938.16000,1938.16000,1.17%,106400 +2024-10-03,1938.00000,1941.78000,1918.59500,1935.95000,1935.95000,-0.11%,109521 +2024-10-04,1941.43000,1948.29000,1886.20000,1913.38000,1913.38000,-1.17%,121533 +2024-10-07,1920.75000,1975.89500,1918.55000,1955.00000,1955.00000,2.18%,138808 +2024-10-08,1973.11000,1996.24000,1968.31000,1989.58000,1989.58000,1.77%,132539 +2024-10-09,2000.00000,2043.59500,2000.00000,2024.99000,2024.99000,1.78%,114914 +2024-10-10,2008.28000,2010.00000,1976.74000,1984.52000,1984.52000,-2.00%,163326 +2024-10-11,1998.39000,2031.00000,1991.20000,2031.00000,2031.00000,2.34%,203669 +2024-10-14,2051.31000,2085.19500,2042.39000,2068.91000,2068.91000,1.87%,118394 +2024-10-15,2090.00000,2103.70000,2057.20000,2061.05000,2061.05000,-0.38%,123006 +2024-10-16,2050.30000,2055.96000,2036.00000,2051.78000,2051.78000,-0.45%,118537 +2024-10-17,2056.29000,2060.01000,2012.35000,2038.95000,2038.95000,-0.63%,115696 +2024-10-18,2041.09000,2041.09000,1969.70000,1973.46000,1973.46000,-3.21%,206313 +2024-10-21,1964.62000,1998.29000,1961.00000,1994.45000,1994.45000,1.06%,185898 +2024-10-22,1978.79000,2045.89500,1978.79000,2027.82000,2027.82000,1.67%,220111 +2024-10-23,2020.19000,2020.19000,1991.52500,1998.66000,1998.66000,-1.44%,200369 +2024-10-24,2020.62000,2024.42500,1993.10000,1994.05000,1994.05000,-0.23%,190426 +2024-10-25,2015.08000,2025.92000,1989.09000,1999.97000,1999.97000,0.30%,139798 +2024-10-28,2012.44000,2018.67000,1996.50000,1996.88000,1996.88000,-0.15%,100817 +2024-10-29,2000.85000,2023.39000,2000.85000,2021.86000,2021.86000,1.25%,151002 +2024-10-30,2007.22000,2034.46000,2000.20000,2006.99000,2006.99000,-0.74%,100884 +2024-10-31,2000.00000,2026.59000,1993.09000,1993.11000,1993.11000,-0.69%,123204 +2024-11-01,1995.25000,2011.86500,1985.38000,1988.91000,1988.91000,-0.21%,128344 +2024-11-04,1986.30000,1999.62000,1978.39500,1990.94000,1990.94000,0.10%,139503 +2024-11-05,1992.00000,2023.13000,1989.11000,2009.75000,2009.75000,0.94%,124435 +2024-11-06,2059.00000,2098.34000,2042.48000,2090.63000,2090.63000,4.02%,234084 +2024-11-07,2123.84000,2188.93000,2036.65000,2176.10000,2176.10000,4.09%,344242 +2024-11-08,2203.50000,2351.98000,2203.50000,2332.29000,2332.29000,7.18%,275985 +2024-11-11,2355.61000,2359.77000,2316.36000,2350.00000,2350.00000,0.76%,152620 +2024-11-12,2350.00000,2369.05000,2324.28500,2348.10000,2348.10000,-0.08%,148186 +2024-11-13,2348.23000,2402.51500,2342.62000,2348.45000,2348.45000,0.01%,135091 +2024-11-14,2344.52000,2364.37900,2305.30000,2323.17000,2323.17000,-1.08%,82927 +2024-11-15,2295.05000,2295.05000,2246.32000,2261.00000,2261.00000,-2.68%,185667 +2024-11-18,2261.00000,2305.30000,2250.25500,2272.31000,2272.31000,0.50%,98078 +2024-11-19,2252.27000,2304.52000,2252.27000,2284.43000,2284.43000,0.53%,130295 +2024-11-20,2292.50000,2310.07500,2232.38000,2309.60000,2309.60000,1.10%,102183 +2024-11-21,2317.20000,2353.01000,2297.52500,2337.83000,2337.83000,1.22%,95208 +2024-11-22,2348.38000,2377.74500,2324.32000,2355.35000,2355.35000,0.75%,90183 +2024-11-25,2362.21000,2383.43000,2329.94100,2360.22000,2360.22000,0.21%,283516 +2024-11-26,2354.64000,2390.45000,2352.41000,2382.40000,2382.40000,0.94%,202624 +2024-11-27,2382.40000,2382.40000,2329.27500,2354.00000,2354.00000,-1.19%,94091 +2024-11-29,2376.68000,2387.20000,2361.36000,2375.03000,2375.03000,0.89%,80765 +2024-12-02,2376.67000,2376.67000,2315.01000,2332.11000,2332.11000,-1.81%,119453 +2024-12-03,2313.30000,2345.67000,2302.57000,2345.32000,2345.32000,0.57%,270618 +2024-12-04,2356.91000,2400.00000,2356.91000,2375.83000,2375.83000,1.30%,128303 +2024-12-05,2391.64500,2398.27000,2351.15000,2367.16000,2367.16000,-0.36%,152986 +2024-12-06,2368.00000,2400.00000,2360.65000,2371.83000,2371.83000,0.20%,110041 +2024-12-09,2353.82000,2361.83000,2206.70000,2227.11000,2227.11000,-6.10%,189029 +2024-12-10,2232.97500,2250.45000,2162.23000,2172.69000,2172.69000,-2.44%,270819 +2024-12-11,2183.26000,2216.05500,2175.12000,2196.05000,2196.05000,1.08%,156924 +2024-12-12,2176.57000,2211.15000,2169.80000,2190.92000,2190.92000,-0.23%,157565 +2024-12-13,2189.36000,2202.82000,2156.15000,2168.89000,2168.89000,-1.01%,120376 +2024-12-16,2163.53000,2178.77000,2161.64000,2170.49000,2170.49000,0.07%,147850 +2024-12-17,2154.78000,2166.60500,2132.73000,2138.18000,2138.18000,-1.49%,233956 +2024-12-18,2146.06000,2146.06000,2044.46000,2051.10000,2051.10000,-4.07%,192783 +2024-12-19,2055.14000,2091.96000,2036.65000,2044.89000,2044.89000,-0.30%,223017 +2024-12-20,2030.00000,2090.98000,2030.00000,2090.98000,2090.98000,2.25%,298672 +2024-12-23,2080.12000,2091.32000,2059.60000,2080.43000,2080.43000,-0.50%,71846 +2024-12-24,2086.72000,2105.20000,2083.07000,2104.99000,2104.99000,1.18%,39385 +2024-12-26,2093.45000,2093.45000,2058.19000,2062.71000,2062.71000,-2.01%,129146 +2024-12-27,2054.29000,2054.29000,2017.00000,2037.33000,2037.33000,-1.23%,103656 +2024-12-30,2007.27000,2031.50000,1981.00000,2013.65000,2013.65000,-1.16%,105162 +2024-12-31,2012.67000,2012.67000,1974.41000,1990.93000,1990.93000,-1.13%,168427 +2025-01-02,2005.00000,2029.00000,1985.19000,1995.92000,1995.92000,0.25%,160140 +2025-01-03,2003.11000,2020.00000,1958.94500,1966.26000,1966.26000,-1.49%,197182 +2025-01-06,1976.09000,1980.04500,1944.42400,1968.01000,1968.01000,0.09%,186427 +2025-01-07,1968.01000,1970.14000,1923.42000,1935.16000,1935.16000,-1.67%,139882 +2025-01-08,1925.25000,1969.21500,1924.48000,1964.42000,1964.42000,1.51%,165506 +2025-01-10,1944.68000,1944.68000,1908.00000,1917.63000,1917.63000,-2.38%,111501 +2025-01-13,1889.64000,1915.35000,1881.28000,1911.98000,1911.98000,-0.29%,120578 +2025-01-14,1928.65000,1961.56000,1925.37000,1949.53000,1949.53000,1.96%,99473 +2025-01-15,2016.97000,2030.47000,1983.35000,2030.47000,2030.47000,4.15%,238165 +2025-01-16,2034.69000,2066.67500,1963.54000,1969.68000,1969.68000,-2.99%,197826 +2025-01-17,2007.95000,2007.95000,1876.17000,1900.54000,1900.54000,-3.51%,362520 +2025-01-21,1910.04000,1916.58500,1876.89000,1894.19000,1894.19000,-0.33%,381345 +2025-01-22,1918.09000,1918.09000,1842.19000,1880.32000,1880.32000,-0.73%,283160 +2025-01-23,1880.32000,1880.32000,1831.23000,1854.60000,1854.60000,-1.37%,405658 +2025-01-24,1855.33000,1865.12000,1800.67000,1814.85000,1814.85000,-2.14%,400791 +2025-01-27,1802.02000,1842.65000,1787.57000,1842.64000,1842.64000,1.53%,275659 +2025-01-28,1830.51000,1883.62000,1820.00000,1851.10000,1851.10000,0.46%,214126 +2025-01-29,1850.00000,1867.12500,1837.11000,1860.21000,1860.21000,0.49%,179159 +2025-01-30,1872.69000,1884.84500,1859.52000,1866.42000,1866.42000,0.33%,120706 +2025-01-31,1876.11000,1903.79200,1866.05000,1873.56000,1873.56000,0.38%,199166 +2025-02-03,1832.42000,1846.05000,1794.20000,1827.96000,1827.96000,-2.43%,266919 +2025-02-04,1816.63000,1829.66600,1791.99000,1809.70000,1809.70000,-1.00%,242379 +2025-02-05,1649.34000,1890.33900,1610.40000,1847.80000,1847.80000,2.11%,660365 +2025-02-06,1847.80000,1892.20000,1841.19700,1887.30000,1887.30000,2.14%,325323 +2025-02-07,1888.68000,1889.08000,1813.13000,1858.86000,1858.86000,-1.51%,178965 +2025-02-10,1870.00000,1875.00000,1851.86000,1857.35000,1857.35000,-0.08%,213752 +2025-02-11,1861.27000,1861.27000,1790.15500,1797.17000,1797.17000,-3.24%,194653 +2025-02-12,1772.31000,1792.60000,1755.62000,1767.41000,1767.41000,-1.66%,212289 +2025-02-13,1785.08000,1812.60000,1761.46400,1802.79000,1802.79000,2.00%,149614 +2025-02-14,1800.00000,1816.43000,1789.43500,1799.19000,1799.19000,-0.20%,99662 +2025-02-18,1789.00000,1800.29000,1770.57000,1794.24000,1794.24000,-0.28%,124443 +2025-02-19,1794.24000,1794.24000,1745.29200,1755.26000,1755.26000,-2.17%,200384 +2025-02-20,1740.05000,1744.52000,1706.97000,1725.54000,1725.54000,-1.69%,149388 +2025-02-21,1724.40000,1724.40000,1687.20000,1698.11000,1698.11000,-1.59%,157642 +2025-02-24,1703.77000,1739.99500,1679.69000,1732.20000,1732.20000,2.01%,183919 +2025-02-25,1729.67000,1822.95000,1715.27000,1816.76000,1816.76000,4.88%,251706 +2025-02-26,1875.00000,1924.31500,1862.66000,1869.97000,1869.97000,2.93%,223043 +2025-02-27,1870.00000,1895.31000,1827.58000,1836.18000,1836.18000,-1.81%,149594 +2025-02-28,1832.90000,1886.35000,1832.90000,1886.35000,1886.35000,2.73%,248509 +2025-03-03,1890.06000,1914.50000,1851.82000,1864.88000,1864.88000,-1.14%,215210 +2025-03-04,1848.59000,1919.60000,1846.05000,1871.03000,1871.03000,0.33%,247457 +2025-03-05,1870.80000,1887.36000,1856.51500,1873.01000,1873.01000,0.11%,196918 +2025-03-06,1833.73000,1874.65000,1809.85000,1816.51000,1816.51000,-3.02%,183306 +2025-03-07,1819.61000,1859.75500,1767.20000,1834.13000,1834.13000,0.97%,213628 +2025-03-10,1790.61000,1790.61000,1688.80000,1695.35000,1695.35000,-7.57%,278426 +2025-03-11,1695.35000,1751.37000,1676.85500,1722.85000,1722.85000,1.62%,280418 +2025-03-12,1756.02000,1792.16000,1731.41000,1779.00000,1779.00000,3.26%,266036 +2025-03-13,1770.00000,1770.00000,1720.58000,1743.54000,1743.54000,-1.99%,159298 +2025-03-14,1759.00000,1814.68000,1757.53000,1799.90000,1799.90000,3.23%,145865 +2025-03-17,1797.89000,1872.31300,1797.89000,1845.85000,1845.85000,2.55%,200580 +2025-03-18,1836.77000,1851.44000,1794.07000,1813.61000,1813.61000,-1.75%,131345 +2025-03-19,1827.43000,1885.47000,1824.93000,1872.99000,1872.99000,3.27%,154320 +2025-03-20,1849.96000,1880.08500,1849.09000,1853.46000,1853.46000,-1.04%,141542 +2025-03-21,1841.84000,1859.70000,1818.35000,1853.29000,1853.29000,-0.01%,215995 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FIS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FIS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..6b438eddf8b84f60bab607cb658f7bc01c5196e3 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FIS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,68.39000,68.60000,67.98000,68.14000,57.57800,-0.57%,1293343 +2015-03-25,68.12000,68.19000,67.53000,67.54000,57.07100,-0.88%,2031369 +2015-03-26,67.30000,67.72000,66.88000,67.42000,56.96900,-0.18%,946983 +2015-03-27,67.25000,67.69000,66.74000,67.07000,56.67300,-0.52%,1150138 +2015-03-30,67.58000,68.58000,67.55000,68.28000,57.69600,1.80%,759955 +2015-03-31,68.05000,68.58000,67.83000,68.06000,57.51000,-0.32%,736205 +2015-04-01,67.94000,68.04000,67.17000,67.70000,57.20600,-0.53%,1009078 +2015-04-02,67.81000,68.45000,67.54000,68.08000,57.52700,0.56%,924748 +2015-04-06,67.41000,68.47000,67.34000,68.15000,57.58600,0.10%,1185916 +2015-04-07,68.08000,68.33000,67.83000,67.89000,57.36600,-0.38%,727390 +2015-04-08,67.84000,68.51000,67.84000,68.51000,57.89000,0.91%,762501 +2015-04-09,68.53000,68.55000,67.75000,68.08000,57.52700,-0.63%,920483 +2015-04-10,65.87000,66.07000,63.27000,65.50000,55.34700,-3.79%,6919086 +2015-04-13,65.21000,65.74000,64.55000,64.69000,54.66200,-1.24%,2452959 +2015-04-14,64.63000,65.00000,64.21000,64.36000,54.38300,-0.51%,2167784 +2015-04-15,64.57000,64.96000,63.93000,64.31000,54.34100,-0.08%,2473608 +2015-04-16,64.21000,64.62500,63.82000,64.08000,54.14700,-0.36%,1749597 +2015-04-17,63.61000,63.72000,62.94000,63.33000,53.51300,-1.17%,2382156 +2015-04-20,63.63000,64.29000,63.57000,63.94000,54.02900,0.96%,2001835 +2015-04-21,64.05000,64.85000,64.05000,64.09000,54.15500,0.23%,1915344 +2015-04-22,64.11000,64.68000,63.75000,64.28000,54.31600,0.30%,1622560 +2015-04-23,64.16000,64.67100,63.99000,64.51000,54.51000,0.36%,1325552 +2015-04-24,64.52000,64.53000,63.98000,64.11000,54.17200,-0.62%,1146263 +2015-04-27,64.38000,64.38000,63.84000,64.01000,54.08800,-0.16%,1393247 +2015-04-28,63.86000,64.41000,63.52000,64.28000,54.31600,0.42%,1462697 +2015-04-29,64.11000,64.59000,64.01000,64.15000,54.20600,-0.20%,1636402 +2015-04-30,60.95000,63.78800,60.79000,62.49000,52.80300,-2.59%,4084395 +2015-05-01,62.70000,63.15000,62.18000,63.11000,53.32700,0.99%,2016433 +2015-05-04,63.34000,63.68000,63.07000,63.25000,53.44600,0.22%,1630339 +2015-05-05,63.02000,63.55000,62.99000,63.37000,53.54700,0.19%,2109255 +2015-05-06,63.58000,63.96000,63.11000,63.48000,53.64000,0.17%,1354856 +2015-05-07,63.50000,64.32000,63.41000,64.06000,54.13000,0.91%,1373175 +2015-05-08,64.74000,65.70000,64.74000,65.08000,54.99200,1.59%,1308086 +2015-05-11,64.87000,65.28000,64.54000,64.54000,54.53600,-0.83%,882084 +2015-05-12,64.04000,64.33000,63.66000,64.00000,54.07900,-0.84%,1579069 +2015-05-13,64.01000,64.64000,63.76000,63.86000,53.96100,-0.22%,1038334 +2015-05-14,64.17000,64.61000,64.01000,64.55000,54.54400,1.08%,1346128 +2015-05-15,64.57000,64.85000,64.26000,64.45000,54.46000,-0.15%,1050355 +2015-05-18,64.34000,64.77000,64.20000,64.65000,54.62900,0.31%,866445 +2015-05-19,64.81000,64.97000,64.55800,64.78000,54.73800,0.20%,839672 +2015-05-20,64.98000,65.19000,64.63000,64.78000,54.73800,,646301 +2015-05-21,64.60000,64.83000,64.48000,64.54000,54.53600,-0.37%,663862 +2015-05-22,64.41000,64.72000,64.28000,64.37000,54.39200,-0.26%,794634 +2015-05-26,64.14000,64.23000,63.13500,63.25000,53.44600,-1.74%,1027589 +2015-05-27,63.51000,63.67000,63.19000,63.58000,53.72400,0.52%,1538977 +2015-05-28,63.46000,63.66000,63.08000,63.40000,53.57200,-0.28%,877706 +2015-05-29,63.30000,63.45000,62.58000,62.70000,52.98100,-1.10%,1547987 +2015-06-01,62.75000,63.04000,62.08000,62.62000,52.91300,-0.13%,1606565 +2015-06-02,62.41000,62.59000,62.05000,62.44000,52.76100,-0.29%,1277940 +2015-06-03,62.74000,62.90500,62.39000,62.52000,52.82900,0.13%,931903 +2015-06-04,62.19000,62.40000,61.72000,61.78000,52.20300,-1.18%,1213734 +2015-06-05,61.69000,62.31000,61.54000,62.20000,52.55800,0.68%,1599317 +2015-06-08,62.09000,62.47000,61.84000,61.97000,52.36400,-0.37%,1060415 +2015-06-09,62.01000,62.17000,61.63000,61.79000,52.21200,-0.29%,1019470 +2015-06-10,62.01000,62.71000,61.97000,62.53000,52.83700,1.20%,559183 +2015-06-11,63.30000,64.38500,63.10000,64.16000,54.21400,2.61%,1744301 +2015-06-12,63.71000,63.85800,63.19000,63.26000,53.67400,-1.40%,879422 +2015-06-15,62.63000,62.95800,62.15000,62.86000,53.33400,-0.63%,1049891 +2015-06-16,62.84000,63.26000,62.63000,63.03000,53.47900,0.27%,1168980 +2015-06-17,63.24000,63.30000,62.64000,62.94000,53.40200,-0.14%,648191 +2015-06-18,63.08000,63.49000,62.85000,63.40000,53.79200,0.73%,1452845 +2015-06-19,63.47000,64.05000,63.47000,63.94000,54.25100,0.85%,1356551 +2015-06-22,64.25000,64.93000,64.11000,64.59000,54.80200,1.02%,959857 +2015-06-23,64.66000,64.71000,64.15000,64.27000,54.53100,-0.50%,882312 +2015-06-24,64.15000,64.18500,63.30000,63.30000,53.70800,-1.51%,691303 +2015-06-25,63.51000,63.59000,63.03000,63.13000,53.56300,-0.27%,780801 +2015-06-26,63.25000,63.43000,63.04000,63.37000,53.76700,0.38%,2518287 +2015-06-29,62.99000,63.19000,62.33000,62.41000,52.95200,-1.51%,1456888 +2015-06-30,62.90000,62.90000,61.69000,61.80000,52.43500,-0.98%,1313772 +2015-07-01,62.15000,62.48000,61.98000,62.32000,52.87600,0.84%,861340 +2015-07-02,62.51000,62.52000,62.00000,62.37000,52.91900,0.08%,697028 +2015-07-06,61.81000,62.58000,61.66000,62.52000,53.04600,0.24%,943321 +2015-07-07,62.62000,62.76500,61.77000,62.70000,53.19900,0.29%,727985 +2015-07-08,62.13000,62.46000,61.58000,61.58000,52.24800,-1.79%,832459 +2015-07-09,62.42000,62.74000,62.23000,62.33000,52.88500,1.22%,884893 +2015-07-10,63.00000,63.78000,62.91000,63.57000,53.93700,1.99%,964053 +2015-07-13,63.95000,64.10000,63.74000,64.02000,54.31900,0.71%,1244875 +2015-07-14,64.03000,64.27500,63.75000,64.16000,54.43700,0.22%,711667 +2015-07-15,64.24000,64.49000,64.02000,64.15000,54.42900,-0.02%,677549 +2015-07-16,64.48000,64.67000,64.02000,64.50000,54.72600,0.55%,2172475 +2015-07-17,64.65000,64.65000,63.91000,64.09000,54.37800,-0.64%,681762 +2015-07-20,64.19000,64.69000,64.12000,64.26000,54.52200,0.27%,865285 +2015-07-21,64.15000,64.48000,63.66000,63.80000,54.13200,-0.72%,966336 +2015-07-22,63.79000,64.29000,63.65000,64.13000,54.41200,0.52%,1111796 +2015-07-23,63.93000,64.35000,62.07500,62.58000,53.09700,-2.42%,2976613 +2015-07-24,62.51000,62.95000,62.16000,62.64000,53.14800,0.10%,1291827 +2015-07-27,62.32000,62.36000,61.57000,62.13000,52.71500,-0.81%,1531648 +2015-07-28,62.39000,62.51000,61.84000,62.42000,52.96100,0.47%,1387490 +2015-07-29,62.36000,63.34000,62.30000,63.24000,53.65700,1.31%,890085 +2015-07-30,63.10000,66.65000,62.59000,65.85000,55.87100,4.13%,7446623 +2015-07-31,66.17000,66.17000,65.08000,65.43000,55.51500,-0.64%,1691187 +2015-08-03,65.50000,65.72000,64.67000,65.49000,55.56600,0.09%,1005651 +2015-08-04,65.49000,65.85000,65.18000,65.28000,55.38800,-0.32%,756030 +2015-08-05,65.50000,65.98000,65.46000,65.74000,55.77800,0.70%,753078 +2015-08-06,65.76000,65.79000,64.56000,64.68000,54.87900,-1.61%,586104 +2015-08-07,64.59000,64.84000,64.31000,64.77000,54.95500,0.14%,644188 +2015-08-10,65.16000,65.69000,65.00000,65.52000,55.59100,1.16%,799901 +2015-08-11,64.91000,65.28000,64.59000,65.07000,55.20900,-0.69%,990117 +2015-08-12,68.57000,70.89000,68.07000,70.75000,60.02900,8.73%,6375212 +2015-08-13,70.76000,70.96000,69.95000,70.16000,59.52800,-0.83%,2395725 +2015-08-14,69.98000,70.37000,69.70000,70.27000,59.62100,0.16%,1274802 +2015-08-17,70.30000,71.63000,70.20000,71.45000,60.62300,1.68%,1850606 +2015-08-18,71.48000,71.74000,71.23000,71.72000,60.85200,0.38%,1117098 +2015-08-19,71.61000,72.24000,71.09000,71.86000,60.97000,0.20%,1861976 +2015-08-20,71.68000,72.29500,71.31000,71.31000,60.50400,-0.77%,1842718 +2015-08-21,70.95000,71.49000,69.25000,69.32000,58.81500,-2.79%,2968333 +2015-08-24,66.27000,68.35000,65.20000,65.97000,55.97300,-4.83%,3148855 +2015-08-25,67.78000,67.81000,65.32000,65.37000,55.46400,-0.91%,2468077 +2015-08-26,67.13000,69.56000,66.41000,69.45000,58.92600,6.24%,2928206 +2015-08-27,69.97000,70.57000,68.99000,70.29000,59.63800,1.21%,1485537 +2015-08-28,70.24000,70.48000,69.70000,70.28000,59.63000,-0.01%,1833344 +2015-08-31,69.60000,69.91000,68.90000,69.06000,58.59500,-1.74%,1237897 +2015-09-01,67.65000,68.45000,66.54000,67.08000,56.91500,-2.87%,2179737 +2015-09-02,67.81000,68.03000,66.96000,67.84000,57.56000,1.13%,1838118 +2015-09-03,68.24000,68.67000,67.88000,68.15000,57.82300,0.46%,1677446 +2015-09-04,67.30000,67.92000,66.79000,67.06000,56.89800,-1.60%,1268313 +2015-09-08,68.10000,69.36000,67.88000,69.36000,58.84900,3.43%,991362 +2015-09-09,69.67000,70.00000,67.83000,67.93000,57.63600,-2.06%,823202 +2015-09-10,67.88000,69.11500,67.86500,68.72000,58.30600,1.16%,1614904 +2015-09-11,68.67000,69.71000,68.15000,69.62000,59.07000,1.31%,1232866 +2015-09-14,69.36000,69.48000,68.52000,68.74000,58.54400,-1.26%,1147147 +2015-09-15,68.99000,70.15000,68.65000,69.87000,59.50600,1.64%,803166 +2015-09-16,69.83000,70.27000,69.71000,69.93000,59.55700,0.09%,918661 +2015-09-17,69.96000,70.48000,69.13000,69.30000,59.02100,-0.90%,1433070 +2015-09-18,68.51000,69.45000,68.04000,68.18000,58.06700,-1.62%,2347753 +2015-09-21,68.50000,69.93000,68.45000,69.58000,59.25900,2.05%,1138308 +2015-09-22,68.86000,68.89000,67.80000,68.21000,58.09200,-1.97%,1439816 +2015-09-23,68.25000,69.37500,67.90000,69.25000,58.97800,1.52%,1333325 +2015-09-24,68.58000,68.85000,67.85000,68.30000,58.16900,-1.37%,1146165 +2015-09-25,68.82000,69.04000,67.83000,68.22000,58.10100,-0.12%,1116734 +2015-09-28,68.00000,68.22000,65.82000,65.85000,56.08300,-3.47%,1447303 +2015-09-29,65.95000,66.60000,65.75000,66.50000,56.63600,0.99%,1514794 +2015-09-30,67.30000,67.74000,66.35000,67.08000,57.13000,0.87%,1496637 +2015-10-01,67.75000,67.75000,66.74000,67.58000,57.55600,0.75%,1424579 +2015-10-02,66.42000,68.41000,66.16000,68.35000,58.21200,1.14%,882383 +2015-10-05,68.52000,69.52500,68.52000,69.33000,59.04600,1.43%,1083041 +2015-10-06,69.13000,69.46000,68.67000,69.44000,59.14000,0.16%,1219319 +2015-10-07,69.82000,70.28000,69.36000,70.14000,59.73600,1.01%,1345161 +2015-10-08,70.10000,71.38000,69.95000,71.30000,60.72400,1.65%,1584386 +2015-10-09,71.26000,71.65000,70.10000,70.50000,60.04300,-1.12%,1507825 +2015-10-12,70.50000,71.16000,70.27000,70.82000,60.31500,0.45%,697451 +2015-10-13,70.44000,70.89000,69.60000,69.84000,59.48100,-1.38%,1242188 +2015-10-14,69.93000,70.34000,69.20000,69.38000,59.08900,-0.66%,1104984 +2015-10-15,69.86000,69.87000,69.12000,69.81000,59.45500,0.62%,1669664 +2015-10-16,70.06000,70.35000,69.58000,70.35000,59.91500,0.77%,996344 +2015-10-19,69.99000,70.69000,69.76000,70.61000,60.13600,0.37%,1026675 +2015-10-20,70.50000,70.81500,70.12000,70.64000,60.16200,0.04%,853928 +2015-10-21,70.81000,71.06000,69.68000,69.73000,59.38700,-1.29%,823537 +2015-10-22,70.14000,71.00000,69.84000,70.57000,60.10200,1.20%,1038274 +2015-10-23,71.20000,71.34000,70.59500,71.23000,60.66500,0.94%,1018361 +2015-10-26,71.13000,71.39000,70.82500,71.34000,60.75800,0.15%,944895 +2015-10-27,70.94000,71.38000,70.70600,70.99000,60.46000,-0.49%,1197947 +2015-10-28,71.31000,72.80000,71.01000,72.79000,61.99300,2.54%,1046938 +2015-10-29,72.66000,72.87000,72.39000,72.74000,61.95100,-0.07%,1155123 +2015-10-30,72.83000,73.01000,72.40000,72.92000,62.10400,0.25%,2016013 +2015-11-02,72.28000,73.60000,70.58000,73.50000,62.59800,0.80%,2812383 +2015-11-03,66.04000,69.25000,64.06000,64.47000,54.90700,-12.29%,9437427 +2015-11-04,64.48000,67.77000,64.44000,65.54000,55.81900,1.66%,5650526 +2015-11-05,65.72000,66.70000,65.46000,66.18000,56.36400,0.98%,3622573 +2015-11-06,66.17000,67.43000,66.14000,67.19000,57.22400,1.53%,2282490 +2015-11-09,66.94000,67.47000,66.06000,66.35000,56.50800,-1.25%,1181340 +2015-11-10,66.13000,66.69000,66.03000,66.51000,56.64500,0.24%,1807010 +2015-11-11,66.42000,67.37000,66.19000,67.08000,57.13000,0.86%,1833084 +2015-11-12,66.77000,67.02000,66.22000,66.31000,56.47400,-1.15%,1690853 +2015-11-13,66.21000,66.33000,65.09000,65.10000,55.44400,-1.82%,1084537 +2015-11-16,65.14000,65.61000,64.89000,65.50000,55.78400,0.61%,1466144 +2015-11-17,65.72000,66.11500,65.43000,65.61000,55.87800,0.17%,999853 +2015-11-18,65.92000,66.26000,65.50000,66.12000,56.31200,0.78%,1303590 +2015-11-19,66.25000,66.53000,65.87000,66.08000,56.27800,-0.06%,1308767 +2015-11-20,66.40000,66.61000,66.19000,66.41000,56.55900,0.50%,2693665 +2015-11-23,66.48000,66.64000,65.38000,65.55000,55.82700,-1.29%,2406666 +2015-11-24,65.15000,65.47000,63.96000,64.78000,55.17100,-1.17%,2116043 +2015-11-25,65.01000,65.01000,64.12000,64.53000,54.95800,-0.39%,2030001 +2015-11-27,64.63000,64.89000,64.48000,64.72000,55.12000,0.29%,969640 +2015-11-30,64.81000,64.90000,63.58000,63.67000,54.22600,-1.62%,3072851 +2015-12-01,63.97000,64.76000,63.67000,64.49000,54.92400,1.29%,4092412 +2015-12-02,64.35000,65.96000,64.15000,64.98000,55.34200,0.76%,8466693 +2015-12-03,65.18000,65.26000,63.61000,64.07000,54.56700,-1.40%,4312157 +2015-12-04,64.33000,65.30000,64.02000,65.04000,55.39300,1.51%,3141584 +2015-12-07,64.81000,65.00000,63.13000,63.51000,54.09000,-2.35%,2116971 +2015-12-08,63.00000,63.11000,62.29000,63.05000,53.69800,-0.72%,2539049 +2015-12-09,62.74000,64.10000,62.68000,63.45000,54.03900,0.63%,2529099 +2015-12-10,63.41000,63.60000,62.78000,62.88000,53.55300,-0.90%,1960211 +2015-12-11,61.53000,62.06000,60.95000,61.20000,52.12200,-2.67%,2256844 +2015-12-14,60.41500,62.10000,60.38000,61.11000,52.26700,-0.15%,2138761 +2015-12-15,61.57000,61.90000,61.07000,61.62000,52.70300,0.83%,1917916 +2015-12-16,62.09000,62.34000,60.86000,62.03000,53.05400,0.67%,1380238 +2015-12-17,61.99000,62.49000,59.75000,59.88000,51.21500,-3.47%,2062507 +2015-12-18,59.60000,59.65000,58.49000,58.52000,50.05200,-2.27%,2713856 +2015-12-21,58.98000,59.77000,58.78000,59.16000,50.59900,1.09%,1682319 +2015-12-22,59.37000,60.05000,59.19000,59.85000,51.18900,1.17%,1711632 +2015-12-23,60.04000,61.52000,59.91000,61.19000,52.33500,2.24%,2187879 +2015-12-24,61.13000,61.42000,60.80000,61.11000,52.26700,-0.13%,411329 +2015-12-28,60.82000,61.00000,60.27000,61.00000,52.17300,-0.18%,1365624 +2015-12-29,61.36000,62.14000,61.24000,61.59000,52.67800,0.97%,755066 +2015-12-30,61.33000,61.62000,60.96000,60.99000,52.16400,-0.97%,584894 +2015-12-31,60.77000,61.35500,60.51000,60.60000,51.83100,-0.64%,871122 +2016-01-04,59.52000,59.97000,58.99000,59.91000,51.24100,-1.14%,2164097 +2016-01-05,60.19000,61.09000,59.67000,60.29000,51.56600,0.63%,2283615 +2016-01-06,59.36000,59.73000,58.90000,59.18000,50.61600,-1.84%,1743722 +2016-01-07,58.50000,59.61000,58.08000,59.19000,50.62500,0.02%,2160638 +2016-01-08,59.52000,59.66000,58.04000,58.13000,49.71800,-1.79%,1960841 +2016-01-11,58.61000,59.27000,58.07000,58.94000,50.41100,1.39%,1726304 +2016-01-12,59.96000,60.19000,58.94000,59.99000,51.30900,1.78%,2757544 +2016-01-13,60.21000,60.70000,58.93000,59.12000,50.56500,-1.45%,2533031 +2016-01-14,59.41000,60.62000,58.93000,60.30000,51.57400,2.00%,3068265 +2016-01-15,58.57000,59.27000,57.62000,58.46000,50.00100,-3.05%,2995296 +2016-01-19,59.15000,59.34000,58.30000,58.71000,50.21400,0.43%,1383415 +2016-01-20,57.92000,58.35000,56.80000,57.89000,49.51300,-1.40%,2399669 +2016-01-21,58.14000,58.94000,57.67000,58.05000,49.65000,0.28%,2661905 +2016-01-22,59.06000,59.55000,58.93000,59.45000,50.84700,2.41%,1972818 +2016-01-25,59.17000,59.65000,58.76000,58.85000,50.33400,-1.01%,1271781 +2016-01-26,59.01000,60.09000,58.72000,60.04000,51.35200,2.02%,1269184 +2016-01-27,59.87000,60.38500,58.45000,58.81000,50.30000,-2.05%,2111509 +2016-01-28,59.30000,59.46000,58.06000,58.21000,49.78700,-1.02%,1657123 +2016-01-29,58.60000,59.75500,58.31000,59.73000,51.08700,2.61%,2198769 +2016-02-01,59.38000,61.03500,59.21000,60.67000,51.89100,1.57%,1810216 +2016-02-02,60.00000,60.12000,59.30000,59.52000,50.90700,-1.90%,1614001 +2016-02-03,59.60000,59.95000,58.86000,59.65000,51.01800,0.22%,1523243 +2016-02-04,59.46000,60.26000,59.46000,60.15000,51.44600,0.84%,1453571 +2016-02-05,59.85000,60.40000,58.29000,58.54000,50.06900,-2.68%,1919437 +2016-02-08,57.74000,57.74000,55.10500,56.04000,47.93100,-4.27%,4212421 +2016-02-09,57.65000,59.33000,56.38000,57.93000,49.54700,3.37%,5576212 +2016-02-10,57.89000,58.68000,57.32000,57.40000,49.09400,-0.91%,3098642 +2016-02-11,56.20000,56.88000,55.99000,56.44000,48.27300,-1.67%,1965321 +2016-02-12,57.10000,57.63000,56.83000,57.57000,49.23900,2.00%,1538457 +2016-02-16,58.50000,58.97000,58.22000,58.65000,50.16300,1.88%,2774697 +2016-02-17,59.11000,59.55000,58.83000,59.54000,50.92400,1.52%,2644273 +2016-02-18,59.51000,59.76000,58.93000,59.17000,50.60800,-0.62%,1233499 +2016-02-19,59.17000,59.75000,58.66000,59.71000,51.07000,0.91%,1690068 +2016-02-22,59.91000,60.70000,59.65500,59.99000,51.30900,0.47%,1767376 +2016-02-23,59.66000,59.99000,58.90000,58.98000,50.44500,-1.68%,1753088 +2016-02-24,58.51000,59.23000,57.80000,59.18000,50.61600,0.34%,1605831 +2016-02-25,59.33000,60.07000,58.93000,60.04000,51.35200,1.45%,1556002 +2016-02-26,60.18000,60.61000,59.39500,59.49000,50.88100,-0.92%,1806578 +2016-02-29,59.43000,59.69000,58.23000,58.25000,49.82100,-2.08%,2735596 +2016-03-01,58.81000,60.01000,58.70000,60.00000,51.31800,3.00%,2165345 +2016-03-02,59.96000,59.99000,59.12900,59.92000,51.24900,-0.13%,1565640 +2016-03-03,59.85000,60.47000,59.43000,60.33000,51.60000,0.68%,2195541 +2016-03-04,60.33000,60.84000,59.95000,60.81000,52.01000,0.80%,3087666 +2016-03-07,60.44000,60.66000,59.83500,60.07000,51.37800,-1.22%,1848524 +2016-03-08,59.53000,59.76000,59.13000,59.18000,50.61600,-1.48%,1465922 +2016-03-09,59.52000,60.05000,59.11000,60.02000,51.33500,1.42%,1873594 +2016-03-10,60.24000,61.75000,60.07000,61.56000,52.65200,2.57%,4338544 +2016-03-11,61.82000,63.01000,61.26000,62.81000,53.72100,2.03%,3870986 +2016-03-14,62.74000,62.92000,62.17000,62.80000,53.71200,-0.02%,2386499 +2016-03-15,62.04000,62.70000,61.82000,62.43000,53.61800,-0.59%,1397450 +2016-03-16,62.32000,63.00000,62.21000,62.76000,53.90200,0.53%,1528202 +2016-03-17,62.73000,63.37000,62.53000,63.06000,54.15900,0.48%,2297101 +2016-03-18,61.93000,62.84000,61.25000,62.54000,53.71300,-0.82%,9141239 +2016-03-21,62.36000,62.92800,62.19000,62.75000,53.89300,0.34%,2248771 +2016-03-22,62.50000,62.75000,62.37000,62.45000,53.63600,-0.48%,1448056 +2016-03-23,62.49000,63.03000,62.20000,62.89000,54.01300,0.70%,2280015 +2016-03-24,62.67000,62.72000,61.95000,62.62000,53.78200,-0.43%,1567778 +2016-03-28,63.00000,63.00000,62.25000,62.42000,53.61000,-0.32%,1044979 +2016-03-29,62.23000,62.95000,62.05000,62.92000,54.03900,0.80%,1105290 +2016-03-30,63.00000,63.40700,62.92000,63.18000,54.26300,0.41%,1397306 +2016-03-31,63.03000,63.74000,62.84000,63.31000,54.37400,0.21%,1665455 +2016-04-01,63.64000,65.11000,63.39000,65.01000,55.83400,2.69%,2804135 +2016-04-04,65.11000,65.35000,64.25000,64.34000,55.25900,-1.03%,1468557 +2016-04-05,63.99000,64.18000,63.37000,63.44000,54.48600,-1.40%,1204903 +2016-04-06,63.34000,64.58000,63.30000,64.50000,55.39600,1.67%,1454011 +2016-04-07,64.05000,64.38000,63.48000,63.89000,54.87200,-0.95%,1483973 +2016-04-08,64.40000,64.43500,63.75000,63.98000,54.95000,0.14%,1746614 +2016-04-11,64.23000,64.82000,63.91000,64.11000,55.06100,0.20%,1737560 +2016-04-12,64.10000,64.39000,63.74000,64.03000,54.99300,-0.12%,1417215 +2016-04-13,64.37000,64.50600,63.77000,64.28000,55.20700,0.39%,1815373 +2016-04-14,64.18000,64.48000,63.93000,64.19000,55.13000,-0.14%,1176389 +2016-04-15,64.25000,64.57000,63.99500,64.06000,55.01800,-0.20%,1641675 +2016-04-18,64.04000,65.04000,63.92000,65.01000,55.83400,1.48%,1086518 +2016-04-19,65.23000,65.84000,65.00000,65.49000,56.24700,0.74%,1658193 +2016-04-20,65.56000,66.79000,65.32000,66.45000,57.07100,1.47%,2881011 +2016-04-21,66.22000,66.68000,64.99000,65.24000,56.03200,-1.82%,2024393 +2016-04-22,64.91000,65.44000,64.36000,65.24000,56.03200,,1436830 +2016-04-25,64.96000,65.86000,64.69000,65.70000,56.42700,0.71%,1575260 +2016-04-26,65.83000,66.22000,65.13000,66.00000,56.68500,0.46%,1375326 +2016-04-27,65.41000,66.62500,65.41000,66.40000,57.02800,0.61%,1473002 +2016-04-28,66.02000,66.46000,65.51000,65.67000,56.40100,-1.10%,1617682 +2016-04-29,65.29000,66.11000,64.84000,65.80000,56.51300,0.20%,2995260 +2016-05-02,66.00000,67.36000,65.72000,67.18000,57.69800,2.10%,4016680 +2016-05-03,69.57000,72.23000,69.52000,71.29000,61.22800,6.12%,8604415 +2016-05-04,71.05000,71.40000,70.51000,71.05000,61.02200,-0.34%,3866172 +2016-05-05,70.89000,71.50000,69.93000,70.39000,60.45500,-0.93%,2919982 +2016-05-06,70.14000,71.27000,70.05000,71.25000,61.19400,1.22%,2242113 +2016-05-09,71.83000,72.98000,71.54000,71.72000,61.59700,0.66%,2666675 +2016-05-10,71.95000,73.90000,71.95000,73.85000,63.42700,2.97%,3698456 +2016-05-11,74.13000,74.19000,73.19000,73.43000,63.06600,-0.57%,2757887 +2016-05-12,72.05000,72.98000,71.30000,71.77000,61.64000,-2.26%,4720101 +2016-05-13,71.82000,73.03000,71.80000,72.31000,62.10400,0.75%,7523660 +2016-05-16,72.28000,72.98500,71.92000,72.79000,62.51600,0.66%,2619559 +2016-05-17,72.67000,73.00000,71.91000,72.13000,61.94900,-0.91%,2094523 +2016-05-18,72.05000,72.86500,71.60000,72.39000,62.17300,0.36%,2440025 +2016-05-19,72.05000,72.74000,71.73000,72.61000,62.36200,0.30%,1753941 +2016-05-20,73.10000,73.10000,72.65000,72.98000,62.67900,0.51%,2399678 +2016-05-23,72.87000,72.90000,72.46500,72.54000,62.30100,-0.60%,1378340 +2016-05-24,72.99000,73.97000,72.82000,73.91000,63.47800,1.89%,5103261 +2016-05-25,73.97000,74.11000,73.43000,73.68000,63.28100,-0.31%,2135954 +2016-05-26,73.50000,74.50000,73.26000,74.03000,63.58100,0.48%,1813925 +2016-05-27,73.90000,74.57000,73.88000,74.41000,63.90800,0.51%,1476358 +2016-05-31,74.48000,74.59000,73.85000,74.27000,63.78700,-0.19%,3217920 +2016-06-01,74.19000,74.75000,73.66000,74.72000,64.17400,0.61%,1354537 +2016-06-02,74.65000,75.46000,74.26000,75.38000,64.74100,0.88%,1346818 +2016-06-03,74.97000,75.15000,74.27000,74.99000,64.40600,-0.52%,1256001 +2016-06-06,74.95000,75.80000,74.75000,75.28000,64.65500,0.39%,1800928 +2016-06-07,75.28000,75.75000,75.14000,75.45000,64.80100,0.23%,1589821 +2016-06-08,75.31000,75.71000,75.08000,75.38000,64.74100,-0.09%,1210521 +2016-06-09,75.07000,75.40000,74.92300,75.14000,64.53400,-0.32%,1190063 +2016-06-10,74.56000,74.63000,74.06000,74.34000,63.84700,-1.06%,1794884 +2016-06-13,74.13000,74.65000,73.40000,73.44000,63.07400,-1.21%,1796049 +2016-06-14,73.11000,73.89000,72.90100,73.75000,63.56400,0.42%,1533426 +2016-06-15,73.78000,74.00000,73.43000,73.62000,63.45200,-0.18%,1902419 +2016-06-16,73.31000,73.90000,72.93000,73.76000,63.57300,0.19%,2308508 +2016-06-17,73.64000,73.64000,72.47000,72.79000,62.73700,-1.32%,4453689 +2016-06-20,73.41000,74.01000,72.77000,72.89000,62.82300,0.14%,2648600 +2016-06-21,73.12000,73.56000,72.74000,73.29000,63.16700,0.55%,2600317 +2016-06-22,73.41000,73.67000,73.02000,73.13000,63.03000,-0.22%,1203369 +2016-06-23,73.59000,73.92000,73.31000,73.91000,63.70200,1.07%,1603346 +2016-06-24,71.29000,72.11000,70.63000,70.67000,60.90900,-4.38%,5526697 +2016-06-27,69.95000,69.99000,68.03000,68.36000,58.91800,-3.27%,2764589 +2016-06-28,69.05000,71.04000,69.04000,71.04000,61.22800,3.92%,2322278 +2016-06-29,71.40000,72.55000,71.31000,72.45000,62.44400,1.98%,2005234 +2016-06-30,72.51000,73.68000,72.27000,73.68000,63.50400,1.70%,2288315 +2016-07-01,73.80000,74.56000,73.80000,74.50000,64.21000,1.11%,2797239 +2016-07-05,74.07000,74.67000,73.78000,74.61000,64.30500,0.15%,2904756 +2016-07-06,74.22000,74.64000,73.84000,74.25000,63.99500,-0.48%,2066919 +2016-07-07,74.23000,74.82500,74.23000,74.76000,64.43400,0.69%,1672230 +2016-07-08,75.06000,76.18000,75.00000,76.03000,65.52900,1.70%,2184183 +2016-07-11,76.30000,76.85000,75.95000,76.01000,65.51200,-0.03%,1888041 +2016-07-12,76.36000,77.07000,76.00000,76.95000,66.32200,1.24%,1871889 +2016-07-13,77.28000,77.44000,76.92000,77.14000,66.48600,0.25%,1371838 +2016-07-14,77.54000,77.75000,76.85000,76.89000,66.27000,-0.32%,1964532 +2016-07-15,77.15000,77.25000,76.50000,76.54000,65.96900,-0.46%,1556887 +2016-07-18,76.64000,76.94000,76.41000,76.88000,66.26200,0.44%,1286666 +2016-07-19,76.60000,77.19000,76.41000,77.16000,66.50300,0.36%,1170722 +2016-07-20,77.66000,78.04000,77.38300,78.00000,67.22700,1.09%,1595654 +2016-07-21,78.05000,78.20000,77.38000,77.83000,67.08000,-0.22%,1773467 +2016-07-22,77.69000,78.09500,77.69000,77.98000,67.21000,0.19%,1011986 +2016-07-25,78.05000,78.05000,77.44000,77.90000,67.14100,-0.10%,2230707 +2016-07-26,80.00000,81.29000,79.51000,80.84000,69.67500,3.77%,5673806 +2016-07-27,81.00000,81.41000,80.41000,80.79000,69.63200,-0.06%,2700516 +2016-07-28,80.68000,80.72500,79.76000,80.36000,69.26100,-0.53%,1418726 +2016-07-29,80.38000,80.49000,79.33000,79.53000,68.54600,-1.03%,1890454 +2016-08-01,79.73000,79.89000,78.93000,79.20000,68.26100,-0.41%,1389647 +2016-08-02,79.14000,79.23000,78.19000,78.47000,67.63200,-0.92%,1592937 +2016-08-03,78.49000,78.53000,77.73000,78.15000,67.35600,-0.41%,1467869 +2016-08-04,78.26000,78.81000,78.15000,78.22000,67.41700,0.09%,1549180 +2016-08-05,78.59000,79.37000,78.48000,79.23000,68.28700,1.29%,1030778 +2016-08-08,79.76000,79.76000,79.14000,79.41000,68.44200,0.23%,1040706 +2016-08-09,79.50000,79.95000,79.23000,79.73000,68.71800,0.40%,1663795 +2016-08-10,79.80000,79.92000,79.45000,79.85000,68.82100,0.15%,915401 +2016-08-11,80.15000,80.72000,80.15000,80.50000,69.38200,0.81%,1491887 +2016-08-12,80.23000,80.27000,79.73500,80.04000,68.98500,-0.57%,1334131 +2016-08-15,80.13000,80.37000,79.89000,80.09000,69.02800,0.06%,1145412 +2016-08-16,79.71000,79.71000,78.89000,78.89000,67.99400,-1.50%,1237060 +2016-08-17,79.09000,79.30000,78.52000,79.15000,68.21800,0.33%,1166038 +2016-08-18,79.02000,79.45500,78.97000,79.24000,68.29600,0.11%,1453007 +2016-08-19,79.03000,79.32000,78.69000,79.28000,68.33000,0.05%,1417066 +2016-08-22,79.21000,79.52000,78.97000,79.51000,68.52800,0.29%,832993 +2016-08-23,79.78000,80.11500,79.71000,80.07000,69.01100,0.70%,891154 +2016-08-24,79.95000,80.10000,79.26000,79.56000,68.57200,-0.64%,1144740 +2016-08-25,79.51000,79.75000,79.20000,79.61000,68.61500,0.06%,1031758 +2016-08-26,79.85000,80.35000,79.09000,79.52000,68.53700,-0.11%,789487 +2016-08-29,79.52000,79.99000,79.32000,79.38000,68.41600,-0.18%,1117917 +2016-08-30,79.51000,79.70000,79.22000,79.52000,68.53700,0.18%,825790 +2016-08-31,79.49000,79.49000,79.02000,79.33000,68.37300,-0.24%,1314953 +2016-09-01,79.41000,79.79000,79.05000,79.64000,68.64000,0.39%,1407634 +2016-09-02,80.00000,80.45000,79.66000,80.44000,69.33000,1.00%,1615465 +2016-09-06,81.67000,81.67000,79.83000,80.41000,69.30400,-0.04%,1808436 +2016-09-07,80.39000,80.39000,79.66000,80.05000,68.99400,-0.45%,1427986 +2016-09-08,79.67000,80.07000,79.10000,79.26000,68.31300,-0.99%,2070645 +2016-09-09,78.84000,79.30500,77.39000,77.40000,66.71000,-2.35%,2025114 +2016-09-12,77.01000,78.21000,76.72000,78.05000,67.27000,0.84%,2129734 +2016-09-13,77.34000,77.68000,76.62000,76.69000,66.09800,-1.74%,2026992 +2016-09-14,76.54000,76.84000,75.77000,76.06000,65.77900,-0.82%,2751358 +2016-09-15,75.91000,76.97000,75.50000,76.65000,66.28900,0.78%,2161661 +2016-09-16,76.38000,76.39000,74.87000,75.09000,64.94000,-2.04%,12346474 +2016-09-19,75.92000,76.15000,75.45000,75.90000,65.64100,1.08%,2786468 +2016-09-20,76.39000,76.93000,76.21000,76.57000,66.22000,0.88%,1978825 +2016-09-21,76.86000,77.28000,76.07500,77.12000,66.69600,0.72%,2127280 +2016-09-22,77.73000,77.89000,77.00000,77.52000,67.04200,0.52%,1370889 +2016-09-23,77.02000,77.41000,77.00000,77.08000,66.66100,-0.57%,1088211 +2016-09-26,76.76000,77.27000,76.75000,76.87000,66.48000,-0.27%,943679 +2016-09-27,76.98000,77.77000,76.86000,77.74000,67.23200,1.13%,1272578 +2016-09-28,77.88000,77.88000,76.57000,77.23000,66.79100,-0.66%,1702718 +2016-09-29,77.18000,77.89000,76.79000,76.84000,66.45400,-0.50%,1183023 +2016-09-30,76.93000,77.31000,76.28000,77.03000,66.61800,0.25%,1816037 +2016-10-03,76.80000,77.32000,76.73000,76.91000,66.51400,-0.16%,1059083 +2016-10-04,76.91000,77.17000,75.93000,76.46000,66.12500,-0.59%,1114821 +2016-10-05,76.88000,77.87000,76.34000,76.87000,66.48000,0.54%,1761587 +2016-10-06,76.91000,78.33000,76.87500,78.28000,67.69900,1.83%,1888410 +2016-10-07,78.46000,78.69000,77.29000,77.63000,67.13700,-0.83%,1691463 +2016-10-10,77.88000,78.15000,77.37000,77.41000,66.94700,-0.28%,1114978 +2016-10-11,77.08000,77.09000,76.02000,76.49000,66.15100,-1.19%,1394691 +2016-10-12,76.59000,77.29000,76.27500,77.19000,66.75600,0.92%,964769 +2016-10-13,76.68000,76.93000,75.93000,76.33000,66.01300,-1.11%,1508508 +2016-10-14,76.67000,77.45000,76.49000,76.50000,66.16000,0.22%,904803 +2016-10-17,76.68000,76.73000,75.76000,75.81000,65.56300,-0.90%,1156071 +2016-10-18,76.45000,76.61000,75.88000,75.95000,65.68400,0.18%,1174008 +2016-10-19,76.21000,76.53000,76.02000,76.32000,66.00400,0.49%,986257 +2016-10-20,76.31000,76.36000,74.85000,75.29000,65.11300,-1.35%,2186084 +2016-10-21,74.82000,75.31000,74.41000,75.01000,64.87100,-0.37%,1086906 +2016-10-24,75.52000,76.04000,75.23000,75.90000,65.64100,1.19%,1478072 +2016-10-25,75.79000,75.85500,75.44000,75.56000,65.34700,-0.45%,1511494 +2016-10-26,75.37000,75.89900,75.02000,75.15000,64.99200,-0.54%,888424 +2016-10-27,74.96000,75.03500,73.57000,74.09000,64.07500,-1.41%,3173817 +2016-10-28,74.23000,74.99000,74.14000,74.37000,64.31700,0.38%,1866285 +2016-10-31,74.43000,74.62000,73.25000,73.92000,63.92800,-0.61%,1785073 +2016-11-01,73.91000,77.10500,73.89000,76.85000,66.46200,3.96%,4195859 +2016-11-02,76.61000,76.81000,74.88000,75.05000,64.90600,-2.34%,2216426 +2016-11-03,75.05000,75.38000,74.75500,74.97000,64.83600,-0.11%,1101455 +2016-11-04,74.90000,75.90000,74.86000,75.42000,65.22600,0.60%,1433385 +2016-11-07,76.38000,76.81000,76.23000,76.50000,66.16000,1.43%,1776055 +2016-11-08,76.50000,77.00000,76.01000,76.60000,66.24600,0.13%,967563 +2016-11-09,75.68000,77.15000,74.96000,76.90000,66.50500,0.39%,1567660 +2016-11-10,77.20000,77.40000,75.86000,77.05000,66.63500,0.20%,1999281 +2016-11-11,76.66000,77.40000,76.21000,76.32000,66.00400,-0.95%,1732011 +2016-11-14,76.45000,76.97500,74.81000,75.19000,65.02700,-1.48%,2011490 +2016-11-15,75.54000,75.86000,74.63000,74.74000,64.63700,-0.60%,1909508 +2016-11-16,74.75000,75.22500,74.44000,75.10000,64.94900,0.48%,1442311 +2016-11-17,75.34000,75.95000,74.92000,75.87000,65.61500,1.03%,1800451 +2016-11-18,75.95000,77.56000,75.80000,77.12000,66.69600,1.65%,2242406 +2016-11-21,77.24000,77.88000,77.17000,77.53000,67.05000,0.53%,1506744 +2016-11-22,77.46000,77.76900,76.98000,77.64000,67.14500,0.14%,1484507 +2016-11-23,77.68000,79.00000,77.68000,79.00000,68.32200,1.75%,2044889 +2016-11-25,79.06000,79.23000,78.56000,78.76000,68.11400,-0.30%,682647 +2016-11-28,78.79000,79.00000,78.33500,78.67000,68.03600,-0.11%,1303000 +2016-11-29,78.85000,79.10500,78.56000,78.90000,68.23500,0.29%,1174470 +2016-11-30,78.84000,79.09000,77.17000,77.19000,66.75600,-2.17%,1867090 +2016-12-01,77.17000,77.20000,75.39000,75.73000,65.49400,-1.89%,1672812 +2016-12-02,75.76000,75.89000,74.95000,75.00000,64.86200,-0.96%,1742652 +2016-12-05,75.55000,75.77000,75.11000,75.28000,65.10400,0.37%,2022444 +2016-12-06,75.52000,75.63000,74.98000,75.51000,65.30300,0.31%,1812374 +2016-12-07,74.73000,75.66000,73.97000,75.62000,65.39800,0.15%,2811351 +2016-12-08,75.55000,75.55500,74.71000,75.12000,64.96600,-0.66%,1787429 +2016-12-09,75.12000,75.72000,74.98000,75.56000,65.34700,0.59%,1456379 +2016-12-12,75.44000,76.10000,75.37000,75.78000,65.53700,0.29%,1813279 +2016-12-13,76.06000,76.39300,75.30000,75.34000,65.15600,-0.58%,1590729 +2016-12-14,75.23000,76.60000,75.03000,75.92000,65.88300,0.77%,2777181 +2016-12-15,76.11000,77.78000,75.60000,77.35000,67.12400,1.88%,2132676 +2016-12-16,77.55000,77.74000,76.27000,76.64000,66.50800,-0.92%,7858259 +2016-12-19,76.71000,76.95000,75.92000,76.08000,66.02200,-0.73%,1740481 +2016-12-20,76.25000,76.56000,75.68000,76.46000,66.35100,0.50%,1692343 +2016-12-21,76.29000,77.22000,76.03000,76.69000,66.55100,0.30%,960249 +2016-12-22,76.52000,76.52000,75.59000,75.80000,65.77900,-1.16%,2082270 +2016-12-23,76.03000,76.82000,75.78000,76.02000,65.97000,0.29%,993118 +2016-12-27,76.11000,76.91000,75.86000,76.67000,66.53400,0.86%,1186458 +2016-12-28,76.60000,76.87000,76.12000,76.58000,66.45600,-0.12%,1561931 +2016-12-29,76.65000,77.12000,76.51000,77.00000,66.82000,0.55%,1471959 +2016-12-30,77.00000,77.14000,75.40000,75.64000,65.64000,-1.77%,1610119 +2017-01-03,76.28000,77.05000,75.88000,76.98000,66.80300,1.77%,1646556 +2017-01-04,76.86000,78.25000,76.86000,78.24000,67.89600,1.64%,1556527 +2017-01-05,78.25000,78.79000,77.75000,78.05000,67.73100,-0.24%,1150149 +2017-01-06,78.51000,79.02000,77.68000,78.89000,68.46000,1.08%,973712 +2017-01-09,78.92000,78.94500,78.02000,78.04000,67.72300,-1.08%,963590 +2017-01-10,78.07000,78.33000,77.64000,77.65000,67.38400,-0.50%,796031 +2017-01-11,77.43000,77.71800,77.00000,77.39000,67.15800,-0.33%,1201347 +2017-01-12,76.98000,77.23000,76.09000,77.05000,66.86300,-0.44%,2217267 +2017-01-13,76.95000,77.45000,76.70000,77.37000,67.14100,0.42%,1228319 +2017-01-17,77.26000,78.75000,77.08500,78.70000,68.29500,1.72%,2186977 +2017-01-18,78.87000,79.54000,78.16000,79.46000,68.95500,0.97%,2633158 +2017-01-19,79.26000,79.31000,78.58000,79.15000,68.68600,-0.39%,1590928 +2017-01-20,79.56000,79.98000,79.24000,79.79000,69.24100,0.81%,3061399 +2017-01-23,79.80000,80.34500,79.62000,80.07000,69.48400,0.35%,2794749 +2017-01-24,80.00000,80.08000,79.47500,80.03000,69.44900,-0.05%,1901666 +2017-01-25,80.00000,80.28000,79.72000,79.88000,69.31900,-0.19%,1741571 +2017-01-26,79.90000,79.96000,79.28000,79.56000,69.04200,-0.40%,1703239 +2017-01-27,79.90000,79.93000,79.53000,79.81000,69.25800,0.31%,952077 +2017-01-30,79.89000,79.89000,78.89000,79.60000,69.07600,-0.26%,670488 +2017-01-31,79.57000,79.82000,78.87000,79.42000,68.92000,-0.23%,1308313 +2017-02-01,79.68000,79.79000,78.76000,79.02000,68.57300,-0.50%,1315169 +2017-02-02,78.86000,79.38000,78.56000,79.06000,68.60800,0.05%,1022956 +2017-02-03,79.58000,80.30000,79.09000,79.40000,68.90300,0.43%,1601488 +2017-02-06,79.39000,79.58000,78.90000,79.35000,68.85900,-0.06%,2472739 +2017-02-07,76.76000,77.73000,75.52000,77.30000,67.08000,-2.58%,6833976 +2017-02-08,78.00000,80.36000,77.63000,79.84000,69.28500,3.29%,4695971 +2017-02-09,79.78000,81.00000,79.65000,80.75000,70.07400,1.14%,2147246 +2017-02-10,80.96000,81.39000,80.46000,80.46000,69.82300,-0.36%,1924927 +2017-02-13,80.87000,81.12000,80.47000,80.91000,70.21300,0.56%,1068805 +2017-02-14,80.80000,80.96000,80.31000,80.50000,69.85700,-0.51%,1168516 +2017-02-15,80.50000,81.48000,80.38000,81.41000,70.64700,1.13%,1620389 +2017-02-16,81.33000,81.74000,80.81000,81.72000,70.91600,0.38%,1052790 +2017-02-17,81.57000,82.05000,81.04000,82.05000,71.20200,0.40%,1028137 +2017-02-21,81.74000,82.37000,81.73000,82.17000,71.30600,0.15%,1294280 +2017-02-22,81.91000,82.99000,81.81000,82.82000,71.87100,0.79%,1131298 +2017-02-23,83.00000,83.20000,82.50300,83.09000,72.10500,0.33%,1508917 +2017-02-24,82.00000,83.86000,81.72800,83.84000,72.75600,0.90%,2348316 +2017-02-27,83.75000,83.80000,82.24000,82.63000,71.70600,-1.44%,2054390 +2017-02-28,82.69000,82.75000,82.05000,82.27000,71.39300,-0.44%,1752869 +2017-03-01,82.68000,83.37000,82.51000,83.02000,72.04400,0.91%,1535505 +2017-03-02,82.70000,82.97000,82.22000,82.27000,71.39300,-0.90%,1080497 +2017-03-03,82.23000,83.08000,82.00000,82.95000,71.98300,0.83%,1112443 +2017-03-06,82.43000,83.00000,82.32000,82.70000,71.76600,-0.30%,1198269 +2017-03-07,82.48000,82.98000,82.41000,82.64000,71.71400,-0.07%,974001 +2017-03-08,82.70000,82.73000,82.04000,82.22000,71.35000,-0.51%,1335987 +2017-03-09,82.25000,82.61000,81.65000,81.98000,71.14200,-0.29%,1453848 +2017-03-10,82.25000,82.63000,81.52000,82.23000,71.35900,0.30%,2445922 +2017-03-13,82.20000,82.89000,82.02500,82.72000,71.78400,0.60%,1315021 +2017-03-14,82.59000,82.90500,82.10000,82.46000,71.55800,-0.31%,848623 +2017-03-15,82.52000,82.70000,82.06000,82.52000,71.86200,0.07%,1494814 +2017-03-16,82.50000,82.61500,81.84000,81.95000,71.36500,-0.69%,1095279 +2017-03-17,82.35000,82.39000,81.75000,81.83000,71.26100,-0.15%,1929899 +2017-03-20,81.92000,81.92000,80.54000,81.02000,70.55600,-0.99%,1651988 +2017-03-21,80.78000,81.11000,79.84000,80.05000,69.71100,-1.20%,1813943 +2017-03-22,80.26000,80.48000,79.82000,79.90000,69.58000,-0.19%,1352811 +2017-03-23,79.80000,80.17000,79.46000,79.82000,69.51100,-0.10%,1249575 +2017-03-24,79.90000,80.38000,79.80500,80.12000,69.77200,0.38%,1188863 +2017-03-27,79.63000,80.49000,79.37000,80.41000,70.02400,0.36%,1818689 +2017-03-28,79.54000,80.69000,79.11000,80.29000,69.92000,-0.15%,2350327 +2017-03-29,79.81000,80.19000,79.00000,80.03000,69.69300,-0.32%,1067533 +2017-03-30,79.80000,80.44000,79.69000,80.05000,69.71100,0.02%,1458827 +2017-03-31,80.10000,80.48000,79.58000,79.62000,69.33600,-0.54%,1727933 +2017-04-03,79.87000,80.38500,78.95000,79.44000,69.18000,-0.23%,3242646 +2017-04-04,79.40000,79.66000,78.88500,79.13000,68.91000,-0.39%,1850510 +2017-04-05,79.33000,80.16500,79.26000,79.50000,69.23200,0.47%,1755369 +2017-04-06,79.42000,79.81000,79.24000,79.60000,69.31900,0.13%,2364925 +2017-04-07,79.64000,80.11000,79.43000,79.87000,69.55400,0.34%,1228577 +2017-04-10,79.90000,80.61000,79.83000,80.54000,70.13800,0.84%,2171578 +2017-04-11,80.25000,80.30000,79.72000,80.08000,69.73700,-0.57%,1174761 +2017-04-12,79.76000,80.57000,79.51500,80.52000,70.12000,0.55%,1345402 +2017-04-13,80.38000,80.86000,80.16000,80.16000,69.80700,-0.45%,1057989 +2017-04-17,80.39000,80.73500,80.39000,80.63000,70.21600,0.59%,1754799 +2017-04-18,80.46000,80.80000,80.34000,80.75000,70.32000,0.15%,801101 +2017-04-19,80.81000,81.09000,80.51000,80.65000,70.23300,-0.12%,1031353 +2017-04-20,81.02000,81.66000,80.66000,81.57000,71.03500,1.14%,1002109 +2017-04-21,81.54000,82.77000,81.50000,82.53000,71.87100,1.18%,2399561 +2017-04-24,83.13000,83.58000,82.97000,83.32000,72.55900,0.96%,1312715 +2017-04-25,83.62000,84.04000,83.44000,83.86000,73.02900,0.65%,1144396 +2017-04-26,83.84000,84.10000,83.66000,83.88000,73.04600,0.02%,927710 +2017-04-27,84.00000,84.58000,83.87500,84.09000,73.22900,0.25%,949094 +2017-04-28,84.07000,84.30000,83.30000,84.19000,73.31600,0.12%,1503378 +2017-05-01,84.26000,84.93000,84.01000,84.42000,73.51600,0.27%,2962357 +2017-05-02,84.42000,84.97000,82.02000,83.26000,72.50600,-1.37%,3247770 +2017-05-03,82.27000,83.00000,81.72000,82.98000,72.26200,-0.34%,2527191 +2017-05-04,83.36000,84.09500,83.07000,83.52000,72.73300,0.65%,1813813 +2017-05-05,83.75000,83.76000,82.55000,83.05000,72.32300,-0.56%,1537444 +2017-05-08,82.96000,83.40000,82.85000,83.34000,72.57600,0.35%,1158081 +2017-05-09,83.24000,83.29500,82.66000,83.15000,72.41100,-0.23%,1543424 +2017-05-10,82.82000,83.59000,82.68000,83.58000,72.78500,0.52%,1633501 +2017-05-11,83.31000,83.61000,83.05000,83.60000,72.80200,0.02%,1249087 +2017-05-12,83.37000,83.55000,83.05000,83.11000,72.37600,-0.59%,1140685 +2017-05-15,83.07000,83.60000,83.02000,83.41000,72.63700,0.36%,1204729 +2017-05-16,83.64000,83.89000,83.42000,83.78000,72.95900,0.44%,1331288 +2017-05-17,83.26000,83.71000,82.79000,82.85000,72.14900,-1.11%,1940803 +2017-05-18,82.85000,83.44500,82.58000,82.81000,72.11400,-0.05%,1477884 +2017-05-19,83.19000,83.52000,82.94000,83.20000,72.45400,0.47%,1328674 +2017-05-22,83.44000,84.30000,83.25000,84.03000,73.17700,1.00%,1434444 +2017-05-23,84.15000,84.50000,83.55000,83.66000,72.85500,-0.44%,1467703 +2017-05-24,83.61000,84.04500,83.48000,83.95000,73.10700,0.35%,1432803 +2017-05-25,84.30000,85.56000,84.00000,85.36000,74.33500,1.68%,1421121 +2017-05-26,85.05000,85.64000,85.05000,85.28000,74.26500,-0.09%,1392645 +2017-05-30,85.00000,85.39000,84.79000,85.29000,74.27400,0.01%,1518061 +2017-05-31,85.53000,85.96000,85.28000,85.87000,74.77900,0.68%,2255394 +2017-06-01,85.87000,86.77000,85.87000,86.77000,75.56300,1.05%,1625647 +2017-06-02,86.69000,87.32000,86.39000,86.67000,75.47600,-0.12%,1359979 +2017-06-05,86.67000,86.99000,86.49000,86.55000,75.37100,-0.14%,1169141 +2017-06-06,86.02000,86.83000,86.02000,86.25000,75.11000,-0.35%,1089953 +2017-06-07,86.42000,86.63500,86.12000,86.55000,75.37100,0.35%,1112623 +2017-06-08,86.56000,86.63000,84.85000,85.29000,74.27400,-1.46%,2022259 +2017-06-09,85.30000,85.64000,83.94000,84.61000,73.68200,-0.80%,1309572 +2017-06-12,84.36000,84.93000,83.36000,84.93000,73.96100,0.38%,1918084 +2017-06-13,85.07000,85.99000,85.07000,85.74000,74.66600,0.95%,1449280 +2017-06-14,85.89000,86.28500,85.24000,85.73000,74.91000,-0.01%,1516546 +2017-06-15,85.20000,86.26000,84.66000,86.03000,75.17200,0.35%,1912185 +2017-06-16,86.00000,86.31000,85.00000,85.19000,74.43800,-0.98%,2311362 +2017-06-19,85.51000,85.63000,84.57000,85.07000,74.33300,-0.14%,1559135 +2017-06-20,84.88000,85.27000,84.62000,85.15000,74.40300,0.09%,2020217 +2017-06-21,85.24000,85.51000,84.70000,84.99000,74.26300,-0.19%,1152250 +2017-06-22,85.01000,85.21000,84.44000,84.86000,74.15000,-0.15%,846838 +2017-06-23,84.89000,85.11000,84.47000,84.84000,74.13200,-0.02%,1163452 +2017-06-26,85.07000,85.13000,84.38000,84.90000,74.18500,0.07%,1035414 +2017-06-27,84.74000,85.61000,84.48000,85.22000,74.46400,0.38%,1937235 +2017-06-28,85.53000,86.07000,84.78000,85.98000,75.12800,0.89%,1128329 +2017-06-29,85.74000,85.83500,83.99000,84.81000,74.10600,-1.36%,1510753 +2017-06-30,85.00000,85.75000,84.80000,85.40000,74.62100,0.70%,1453751 +2017-07-03,85.71000,86.08000,85.36000,85.45000,74.66500,0.06%,826270 +2017-07-05,85.67000,86.32000,85.45000,86.11000,75.24200,0.77%,1645156 +2017-07-06,85.80000,85.84000,85.23000,85.55000,74.75300,-0.65%,1519502 +2017-07-07,85.77000,86.95000,85.77000,86.78000,75.82700,1.44%,1763569 +2017-07-10,86.81000,87.54000,86.49000,87.30000,76.28200,0.60%,1486423 +2017-07-11,87.28000,87.89000,87.01000,87.82000,76.73600,0.60%,1969323 +2017-07-12,88.00000,88.66000,87.94000,88.60000,77.41800,0.89%,1800702 +2017-07-13,88.87000,89.34500,88.46000,89.25000,77.98600,0.73%,1720071 +2017-07-14,89.50000,89.77000,89.26000,89.58000,78.27400,0.37%,1094549 +2017-07-17,89.62000,89.75000,89.31000,89.63000,78.31800,0.06%,1144970 +2017-07-18,89.54000,89.85000,89.19000,89.85000,78.51000,0.25%,949330 +2017-07-19,89.90000,90.27000,89.65000,89.87000,78.52700,0.02%,1257003 +2017-07-20,89.85000,90.11000,89.55000,89.81000,78.47500,-0.07%,1462855 +2017-07-21,89.78000,90.25000,89.76000,90.00000,78.64100,0.21%,1025549 +2017-07-24,89.99000,90.29000,89.38000,90.12000,78.74600,0.13%,958528 +2017-07-25,90.09000,90.22000,89.56500,89.70000,78.37900,-0.47%,1294375 +2017-07-26,90.00000,90.69000,89.71000,90.69000,79.24400,1.10%,1111116 +2017-07-27,90.92000,91.06000,90.25000,91.05000,79.55800,0.40%,1929199 +2017-07-28,91.00000,91.13000,90.33000,90.83000,79.36600,-0.24%,1318341 +2017-07-31,91.18000,91.56000,90.99000,91.22000,79.70700,0.43%,1849203 +2017-08-01,91.71000,91.90000,91.24000,91.87000,80.27500,0.71%,1945428 +2017-08-02,91.90000,92.78000,90.89000,91.24000,79.72400,-0.69%,2262639 +2017-08-03,91.06000,91.52000,89.85000,90.41000,78.99900,-0.91%,2176184 +2017-08-04,90.62000,90.87000,89.99000,90.37000,78.96400,-0.04%,2748857 +2017-08-07,90.19000,90.60000,90.17000,90.55000,79.12100,0.20%,2383326 +2017-08-08,90.43000,90.66000,89.90000,89.99000,78.63200,-0.62%,953256 +2017-08-09,89.44000,89.63000,89.11000,89.39000,78.10800,-0.67%,1139129 +2017-08-10,89.27000,89.73000,89.05000,89.26000,77.99400,-0.15%,1635105 +2017-08-11,89.06000,89.64000,89.04000,89.22000,77.95900,-0.04%,780604 +2017-08-14,90.00000,90.61000,89.84000,90.45000,79.03400,1.38%,726149 +2017-08-15,90.47000,90.88000,90.43000,90.66000,79.21800,0.23%,836304 +2017-08-16,90.17000,91.92500,90.00000,91.45000,79.90800,0.87%,1499834 +2017-08-17,91.44000,91.53000,89.50000,89.57000,78.26500,-2.06%,1159408 +2017-08-18,89.50000,90.12500,88.97000,89.83000,78.49200,0.29%,3063608 +2017-08-21,89.83000,90.90000,89.80000,90.86000,79.39200,1.15%,1345709 +2017-08-22,91.13000,91.66000,90.87500,91.58000,80.02100,0.79%,1216722 +2017-08-23,91.35000,91.49000,91.05000,91.34000,79.81200,-0.26%,972025 +2017-08-24,91.58000,91.58000,91.05000,91.25000,79.73300,-0.10%,1181115 +2017-08-25,91.59000,91.75000,91.18000,91.34000,79.81200,0.10%,830355 +2017-08-28,91.64000,91.86000,91.36000,91.79000,80.20500,0.49%,666029 +2017-08-29,91.34000,92.23000,91.28000,91.94000,80.33600,0.16%,930625 +2017-08-30,91.95000,92.49000,91.72000,92.39000,80.72900,0.49%,883014 +2017-08-31,92.72000,93.05500,92.48500,92.92000,81.19200,0.57%,1428815 +2017-09-01,93.15000,93.29000,91.99000,92.34000,80.68600,-0.62%,1022200 +2017-09-05,92.10000,92.32000,91.70000,92.21000,80.57200,-0.14%,905201 +2017-09-06,92.39000,92.61000,91.86000,92.47000,80.79900,0.28%,959631 +2017-09-07,92.65000,92.84000,92.23000,92.53000,80.85200,0.06%,949313 +2017-09-08,92.51000,92.72000,92.13000,92.30000,80.65100,-0.25%,1060399 +2017-09-11,92.80000,93.39000,92.48000,93.39000,81.60300,1.18%,1082382 +2017-09-12,93.50000,93.73000,92.95000,93.33000,81.55100,-0.06%,771846 +2017-09-13,93.08000,93.18000,92.41000,92.42000,80.75500,-0.98%,874235 +2017-09-14,92.10000,92.47500,91.78000,92.11000,80.73800,-0.34%,997070 +2017-09-15,92.06000,92.33000,91.72000,92.01000,80.65000,-0.11%,2102054 +2017-09-18,92.19000,93.61000,92.09600,93.54000,81.99100,1.66%,2223366 +2017-09-19,93.47000,93.68000,92.66000,92.77000,81.31700,-0.82%,1269908 +2017-09-20,92.87000,93.12500,92.18000,92.80000,81.34300,0.03%,1107456 +2017-09-21,92.67000,92.93000,92.35000,92.72000,81.27300,-0.09%,787596 +2017-09-22,92.68000,93.12000,92.54000,93.05000,81.56200,0.36%,965245 +2017-09-25,93.05000,93.21000,92.14000,92.83000,81.36900,-0.24%,1354527 +2017-09-26,92.93000,93.16600,92.51000,92.65000,81.21100,-0.19%,931599 +2017-09-27,92.98000,93.45000,92.78000,93.00000,81.51800,0.38%,851160 +2017-09-28,92.57000,93.39000,92.52000,93.34000,81.81600,0.37%,891427 +2017-09-29,93.36000,93.65000,93.00000,93.39000,81.86000,0.05%,1072720 +2017-10-02,93.46000,93.86000,93.14000,93.33000,81.80700,-0.06%,865782 +2017-10-03,93.33000,93.59000,93.06000,93.40000,81.86900,0.08%,519751 +2017-10-04,93.44000,93.94000,93.27000,93.71000,82.14000,0.33%,1107182 +2017-10-05,93.91000,93.95000,93.36000,93.82000,82.23700,0.12%,733112 +2017-10-06,93.76000,93.99000,93.50000,93.91000,82.31600,0.10%,1263113 +2017-10-09,94.00000,94.45000,93.81000,94.35000,82.70100,0.47%,742036 +2017-10-10,94.51000,94.95000,94.32000,94.61000,82.92900,0.28%,1332022 +2017-10-11,94.58000,94.72000,94.34000,94.64000,82.95600,0.03%,757499 +2017-10-12,94.56000,94.99000,94.42000,94.61000,82.92900,-0.03%,1047561 +2017-10-13,94.90000,95.14000,94.64000,94.96000,83.23600,0.37%,1042807 +2017-10-16,95.06000,95.27000,94.75500,95.21000,83.45500,0.26%,1019545 +2017-10-17,95.24000,95.24000,94.13000,94.38000,82.72800,-0.87%,959007 +2017-10-18,94.37000,95.21000,94.29100,94.81000,83.10500,0.46%,652428 +2017-10-19,94.78000,95.21000,94.18000,95.15000,83.40300,0.36%,815858 +2017-10-20,95.49000,95.50000,94.80000,95.28000,83.51700,0.14%,848378 +2017-10-23,95.50000,96.00000,95.49000,95.71000,83.89400,0.45%,729586 +2017-10-24,95.84000,95.97000,95.24000,95.27000,83.50800,-0.46%,802102 +2017-10-25,95.31000,95.95000,95.03000,95.53500,83.74000,0.28%,636801 +2017-10-26,96.10000,96.36000,95.74000,95.94000,84.09500,0.42%,750601 +2017-10-27,96.14000,96.67000,95.88000,96.62000,84.69100,0.71%,994549 +2017-10-30,96.45000,96.46000,95.74000,96.07000,84.20900,-0.57%,1236499 +2017-10-31,91.25000,93.30000,90.80000,92.76000,81.30800,-3.45%,4341729 +2017-11-01,94.12000,94.89000,92.47000,93.11000,81.61500,0.38%,2849463 +2017-11-02,93.44000,93.63000,92.91000,93.36000,81.83400,0.27%,1487102 +2017-11-03,93.01000,93.45000,92.59000,93.18000,81.67600,-0.19%,1264354 +2017-11-06,93.32000,93.70000,93.00000,93.13000,81.63200,-0.05%,1620682 +2017-11-07,92.94000,92.99000,89.31000,90.47000,79.30000,-2.86%,4707066 +2017-11-08,90.41000,92.10500,90.00000,91.65000,80.33500,1.30%,2345395 +2017-11-09,91.50000,92.79000,90.96000,92.52000,81.09700,0.95%,2704666 +2017-11-10,92.33000,92.97000,92.12000,92.76000,81.30800,0.26%,1789564 +2017-11-13,91.83000,92.89000,91.51000,92.85000,81.38700,0.10%,1342519 +2017-11-14,92.35000,93.71500,91.66000,93.43000,81.89500,0.62%,2111031 +2017-11-15,93.27000,93.81500,92.14000,93.54000,81.99100,0.12%,2412555 +2017-11-16,93.81000,94.24000,93.17000,93.20000,81.69300,-0.36%,2711890 +2017-11-17,92.99000,93.23000,91.83000,92.06000,80.69400,-1.22%,1692006 +2017-11-20,92.39000,92.59000,91.79000,91.97000,80.61500,-0.10%,1429412 +2017-11-21,92.14000,92.25000,91.57000,91.74000,80.41400,-0.25%,1908393 +2017-11-22,91.59000,91.81000,91.33000,91.59000,80.28200,-0.16%,792579 +2017-11-24,91.59000,92.20000,91.49500,92.11000,80.73800,0.57%,469189 +2017-11-27,92.34000,92.37000,91.53000,91.97000,80.61500,-0.15%,1122286 +2017-11-28,92.00000,92.84000,91.92000,92.72000,81.27300,0.82%,874313 +2017-11-29,93.03000,93.03000,91.91000,92.72000,81.27300,,1068905 +2017-11-30,93.09000,94.40000,92.87000,94.33000,82.68400,1.74%,1802852 +2017-12-01,94.13000,94.38000,92.85000,93.75000,82.17600,-0.61%,1488769 +2017-12-04,94.52000,94.59000,93.59000,93.63000,82.07000,-0.13%,1340678 +2017-12-05,93.81000,95.23000,93.30000,95.17000,83.42000,1.64%,2012882 +2017-12-06,94.96000,95.54000,94.43000,95.30000,83.53400,0.14%,1817093 +2017-12-07,95.43000,96.01000,95.20000,95.87000,84.03400,0.60%,2004017 +2017-12-08,96.17000,96.44000,95.51000,95.85000,84.01600,-0.02%,1463678 +2017-12-11,95.81000,96.00000,95.13000,95.71000,83.89400,-0.15%,1184196 +2017-12-12,95.40000,95.87000,94.11000,94.24000,82.60500,-1.54%,2546098 +2017-12-13,94.07000,95.18000,93.98000,94.26000,82.62300,0.02%,1480674 +2017-12-14,94.04000,94.46000,93.57000,93.60000,82.29800,-0.70%,1484729 +2017-12-15,93.81000,94.97000,93.52000,94.83000,83.38000,1.31%,2496904 +2017-12-18,95.49000,95.75000,95.07000,95.25000,83.74900,0.44%,1574097 +2017-12-19,95.38000,95.54000,94.58000,95.00000,83.52900,-0.26%,1356168 +2017-12-20,95.53000,95.88000,94.96000,95.08000,83.60000,0.08%,983561 +2017-12-21,95.27000,95.51000,94.71000,94.86000,83.40600,-0.23%,888558 +2017-12-22,94.72000,95.05000,94.31000,94.32000,82.93100,-0.57%,880886 +2017-12-26,94.21000,94.38000,93.87000,94.13000,82.76400,-0.20%,691941 +2017-12-27,94.46000,94.61000,93.84000,94.00000,82.65000,-0.14%,659984 +2017-12-28,94.21000,94.47000,93.86000,94.28000,82.89600,0.30%,986282 +2017-12-29,94.56000,94.56000,94.09000,94.09000,82.72900,-0.20%,803371 +2018-01-02,94.31000,94.62000,93.25000,93.70000,82.38600,-0.41%,1230550 +2018-01-03,93.64000,94.45000,93.57000,94.25000,82.87000,0.59%,1368301 +2018-01-04,94.33000,95.57000,94.33000,94.95000,83.48500,0.74%,1671653 +2018-01-05,95.14000,95.49000,94.43000,95.49000,83.96000,0.57%,1719387 +2018-01-08,95.38000,96.35000,95.06000,95.73000,84.17100,0.25%,1185948 +2018-01-09,95.79000,96.17000,95.53000,96.04000,84.44400,0.32%,1335904 +2018-01-10,96.03000,97.29000,95.45000,97.28000,85.53400,1.29%,2110731 +2018-01-11,97.33000,97.80000,97.06000,97.78000,85.97400,0.51%,1239180 +2018-01-12,97.86000,97.99000,96.91000,97.61000,85.82400,-0.17%,1773309 +2018-01-16,97.80000,98.36000,96.95000,97.17000,85.43700,-0.45%,1429245 +2018-01-17,97.77000,97.97000,97.25000,97.60000,85.81500,0.44%,1407282 +2018-01-18,97.95000,98.06000,97.51000,97.54000,85.76200,-0.06%,1142550 +2018-01-19,97.87000,98.59000,97.63000,98.47000,86.58000,0.95%,1623325 +2018-01-22,98.63000,99.20000,98.41000,99.19000,87.21300,0.73%,1110957 +2018-01-23,99.03000,99.81000,98.94000,99.13000,87.16100,-0.06%,941599 +2018-01-24,99.60000,100.81000,99.22000,100.56000,88.41800,1.44%,1525199 +2018-01-25,100.66000,101.80000,100.54000,101.50000,89.24400,0.93%,1194455 +2018-01-26,101.80000,103.07000,101.58000,102.88000,90.45800,1.36%,1387899 +2018-01-29,102.91000,103.65000,102.49000,102.69000,90.29100,-0.18%,1190550 +2018-01-30,102.36000,103.08000,102.18000,102.66000,90.26400,-0.03%,1185669 +2018-01-31,102.67000,103.18000,102.17000,102.36000,90.00000,-0.29%,1414710 +2018-02-01,102.30000,102.88000,101.72000,102.11000,89.78100,-0.24%,1490165 +2018-02-02,101.56000,102.22000,100.78000,100.81000,88.63800,-1.27%,1600276 +2018-02-05,100.59000,101.41000,97.03000,97.20000,85.46400,-3.58%,2602129 +2018-02-06,95.35000,96.21000,92.45000,95.72000,84.16200,-1.52%,5540494 +2018-02-07,95.74000,98.21000,95.48000,96.77000,85.08500,1.10%,3098311 +2018-02-08,96.82000,97.99000,92.69000,92.74000,81.54200,-4.16%,3010367 +2018-02-09,93.39000,95.72000,92.12000,95.03000,83.55600,2.47%,2290480 +2018-02-12,95.77000,96.38000,94.90000,95.15000,83.66100,0.13%,1546321 +2018-02-13,95.08000,96.29000,94.43000,96.17000,84.55800,1.07%,1143084 +2018-02-14,95.68000,96.41000,95.33000,96.00000,84.40800,-0.18%,1589021 +2018-02-15,96.32000,96.57000,95.53000,96.56000,84.90100,0.58%,1495647 +2018-02-16,96.54000,98.16000,96.54000,97.82000,86.00900,1.30%,1096751 +2018-02-20,97.24000,98.01000,96.29000,97.32000,85.56900,-0.51%,1469580 +2018-02-21,97.55000,98.92000,97.14000,97.15000,85.42000,-0.17%,1214953 +2018-02-22,97.64000,99.15000,97.26000,98.03000,86.19300,0.91%,2204822 +2018-02-23,98.61000,99.84000,98.08000,99.82000,87.76700,1.83%,1639632 +2018-02-26,100.01000,101.10000,99.71000,99.92000,87.85500,0.10%,2011842 +2018-02-27,99.95000,100.22000,98.43000,98.44000,86.55400,-1.48%,1203646 +2018-02-28,98.50000,99.49000,97.15000,97.18000,85.44600,-1.28%,1880562 +2018-03-01,97.25000,97.57000,95.52000,95.96000,84.37300,-1.26%,1350759 +2018-03-02,95.28000,97.06000,94.75000,96.90000,85.20000,0.98%,1260836 +2018-03-05,96.24000,99.63000,96.24000,99.59000,87.56500,2.78%,2357011 +2018-03-06,99.82000,100.18000,98.44000,98.71000,86.79100,-0.88%,1419539 +2018-03-07,97.91000,98.75000,97.79000,98.57000,86.66800,-0.14%,1398498 +2018-03-08,99.14000,99.35000,98.53000,99.28000,87.29200,0.72%,1172676 +2018-03-09,99.90000,100.83000,99.39000,100.77000,88.60200,1.50%,1693233 +2018-03-12,100.78000,101.59000,100.30000,101.23000,89.00700,0.46%,2354955 +2018-03-13,101.22000,101.69000,99.99000,100.41000,88.28600,-0.81%,1490988 +2018-03-14,100.39000,100.98000,99.85000,100.32000,88.20700,-0.09%,1214914 +2018-03-15,100.39000,101.05000,99.85000,100.10000,88.29500,-0.22%,782549 +2018-03-16,100.28000,100.88000,100.26000,100.64000,88.77100,0.54%,1440224 +2018-03-19,100.39000,100.70000,99.38000,100.05000,88.25100,-0.59%,690395 +2018-03-20,100.34000,101.05000,99.85000,100.92000,89.01800,0.87%,914592 +2018-03-21,101.11000,101.74000,100.48000,100.58000,88.71800,-0.34%,1023464 +2018-03-22,99.97000,99.97000,97.41000,97.52000,86.01900,-3.04%,1710885 +2018-03-23,97.63000,97.81000,94.84000,94.86000,83.67300,-2.73%,1600232 +2018-03-26,95.79000,96.35000,94.55000,96.16000,84.81900,1.37%,1583555 +2018-03-27,96.54000,96.79000,94.08000,94.68000,83.51400,-1.54%,1291286 +2018-03-28,94.86000,96.01000,93.95000,95.32000,84.07800,0.68%,1644714 +2018-03-29,95.73000,97.21000,94.95000,96.30000,84.94300,1.03%,1244759 +2018-04-02,95.90000,96.57000,93.92000,94.71000,83.54000,-1.65%,2329864 +2018-04-03,94.78000,95.34000,93.87000,95.00000,83.79600,0.31%,2589172 +2018-04-04,93.80000,96.21000,93.71000,96.00000,84.67800,1.05%,2107539 +2018-04-05,96.64000,98.00000,96.49000,97.46000,85.96600,1.52%,1870510 +2018-04-06,96.58000,97.08000,95.12000,95.53000,84.26400,-1.98%,1480698 +2018-04-09,96.04000,97.36000,95.40000,96.00000,84.67800,0.49%,1688909 +2018-04-10,97.09000,97.62000,96.54000,96.83000,85.41000,0.86%,1054889 +2018-04-11,96.08000,97.42000,96.05000,96.34000,84.97800,-0.51%,1212716 +2018-04-12,96.92000,97.17000,96.56000,96.68000,85.27800,0.35%,665034 +2018-04-13,97.31000,97.41000,95.86000,96.23000,84.88100,-0.47%,972172 +2018-04-16,97.06000,97.54000,96.50000,97.29000,85.81600,1.10%,793742 +2018-04-17,97.88000,97.88000,97.22000,97.61000,86.09800,0.33%,2055618 +2018-04-18,98.00000,98.00000,97.33000,97.53000,86.02800,-0.08%,1599040 +2018-04-19,97.43000,97.80000,96.60000,97.06000,85.61300,-0.48%,908693 +2018-04-20,96.84000,97.22000,95.78000,96.01000,84.68700,-1.08%,1155952 +2018-04-23,96.43000,96.63000,95.46000,95.70000,84.41400,-0.32%,1158108 +2018-04-24,95.95000,96.28000,94.37000,94.77000,83.59300,-0.97%,1355349 +2018-04-25,94.80000,94.84000,93.87000,94.11000,83.01100,-0.70%,1571409 +2018-04-26,94.70000,95.50000,94.52000,95.00000,83.79600,0.95%,1798710 +2018-04-27,95.09000,95.59000,94.54000,94.70000,83.53200,-0.32%,2038594 +2018-04-30,95.13000,96.31000,94.90000,94.97000,83.77000,0.29%,2914459 +2018-05-01,97.00000,99.71000,96.37000,99.66000,87.90700,4.94%,4051831 +2018-05-02,99.76000,100.12000,98.11000,98.49000,86.87500,-1.17%,2866199 +2018-05-03,98.00000,99.46000,97.77000,99.41000,87.68600,0.93%,2282434 +2018-05-04,99.02000,100.84000,98.61000,100.66000,88.78900,1.26%,2020921 +2018-05-07,100.65000,102.25000,100.48000,102.21000,90.15600,1.54%,2203500 +2018-05-08,101.80000,103.50000,101.71000,103.19000,91.02000,0.96%,2751938 +2018-05-09,103.39000,103.93000,102.94000,103.91000,91.65500,0.70%,3287541 +2018-05-10,103.70000,105.02000,103.64000,104.91000,92.53700,0.96%,1965741 +2018-05-11,104.73000,105.00000,104.05000,104.89000,92.52000,-0.02%,2149333 +2018-05-14,105.00000,105.00000,104.11000,104.70000,92.35200,-0.18%,1926333 +2018-05-15,104.15000,104.72000,103.36000,104.70000,92.35200,,1580891 +2018-05-16,104.70000,104.98000,104.17000,104.84000,92.47600,0.13%,1329156 +2018-05-17,104.51000,104.95000,103.55000,103.82000,91.57600,-0.97%,1686650 +2018-05-18,103.75000,104.55000,103.60000,104.12000,91.84100,0.29%,1338697 +2018-05-21,104.72000,104.91000,104.22000,104.45000,92.13200,0.32%,824620 +2018-05-22,104.49000,104.49000,103.12000,103.50000,91.29400,-0.91%,1348229 +2018-05-23,103.00000,103.93000,102.70000,103.87000,91.62000,0.36%,1022739 +2018-05-24,103.96000,104.19000,103.30000,103.80000,91.55800,-0.07%,1299831 +2018-05-25,103.76000,103.85000,103.35000,103.46000,91.25800,-0.33%,837610 +2018-05-29,102.89000,103.01000,101.82000,102.38000,90.30600,-1.04%,902908 +2018-05-30,102.54000,103.63000,102.54000,103.26000,91.08200,0.86%,1161833 +2018-05-31,103.32000,103.56000,102.13000,102.22000,90.16500,-1.01%,1639976 +2018-06-01,102.95000,103.39000,102.65000,103.22000,91.04700,0.98%,1108528 +2018-06-04,102.92000,103.94000,102.92000,103.77000,91.53200,0.53%,2946426 +2018-06-05,104.00000,104.90000,103.80000,104.76000,92.40500,0.95%,1619509 +2018-06-06,104.95000,107.06000,104.65000,106.93000,94.31900,2.07%,2699612 +2018-06-07,106.93000,106.93000,104.70000,105.47000,93.03100,-1.37%,1110431 +2018-06-08,105.47000,106.17000,105.13000,106.14000,93.62200,0.64%,915775 +2018-06-11,106.09000,106.13000,105.66000,105.86000,93.37500,-0.26%,721713 +2018-06-12,106.04000,107.20000,105.43000,107.17000,94.53100,1.24%,2442104 +2018-06-13,107.17000,107.88000,106.80000,107.10000,94.46900,-0.07%,1313520 +2018-06-14,106.92000,107.81000,106.83000,107.72000,95.29800,0.58%,1372437 +2018-06-15,107.33000,107.46000,106.56000,107.44000,95.05100,-0.26%,2173499 +2018-06-18,106.74000,107.35000,106.14000,107.27000,94.90000,-0.16%,1891215 +2018-06-19,106.45000,107.46000,106.14000,107.39000,95.00600,0.11%,1659639 +2018-06-20,107.60000,107.79000,106.82000,107.00000,94.66100,-0.36%,966524 +2018-06-21,107.16000,107.90000,106.99000,107.39000,95.00600,0.36%,1223475 +2018-06-22,107.58000,108.00000,106.87000,107.63000,95.21900,0.22%,2646706 +2018-06-25,107.27000,107.49000,106.06000,106.58000,94.29000,-0.98%,1741205 +2018-06-26,106.53000,107.05000,106.06000,106.10000,93.86500,-0.45%,1634205 +2018-06-27,106.46000,106.60000,104.80000,104.86000,92.76800,-1.17%,1425105 +2018-06-28,104.76000,106.68000,104.76000,105.71000,93.52000,0.81%,1422273 +2018-06-29,105.90000,106.80000,105.80000,106.03000,93.80300,0.30%,1689921 +2018-07-02,105.21000,106.70000,105.17000,106.70000,94.39600,0.63%,1574360 +2018-07-03,107.06000,107.41000,106.46000,106.60000,94.30700,-0.09%,945064 +2018-07-05,106.50000,107.71000,106.32000,107.54000,95.13900,0.88%,1413886 +2018-07-06,107.51000,108.83000,107.14000,108.37000,95.87300,0.77%,1569682 +2018-07-09,108.66000,109.15000,108.00000,108.22000,95.74100,-0.14%,1645213 +2018-07-10,108.24000,108.59000,107.37000,107.64000,95.22800,-0.54%,1243944 +2018-07-11,107.15000,108.30000,107.06000,107.73000,95.30700,0.08%,1046291 +2018-07-12,108.39000,108.86000,108.14000,108.55000,96.03300,0.76%,1618800 +2018-07-13,108.49000,108.69000,107.82000,108.13000,95.66100,-0.39%,1020706 +2018-07-16,108.21000,108.50000,107.34000,107.70000,95.28100,-0.40%,1233389 +2018-07-17,107.78000,108.50000,107.42000,108.34000,95.84700,0.59%,907387 +2018-07-18,108.34000,109.04000,108.02000,108.97000,96.40400,0.58%,1234103 +2018-07-19,108.97000,109.01000,108.21000,108.72000,96.18300,-0.23%,1300785 +2018-07-20,108.55000,109.14000,108.25000,108.90000,96.34200,0.17%,588121 +2018-07-23,108.60000,109.36000,108.51000,109.34000,96.73200,0.40%,826575 +2018-07-24,109.59000,109.95000,108.27000,108.67000,96.13900,-0.61%,1545459 +2018-07-25,108.57000,109.57000,108.38000,109.49000,96.86400,0.75%,1231913 +2018-07-26,109.37000,109.62000,108.89000,109.13000,96.54600,-0.33%,888554 +2018-07-27,109.37000,109.38000,107.17000,107.44000,95.05100,-1.55%,867447 +2018-07-30,107.33000,107.88000,104.64000,105.06000,92.94500,-2.22%,1480382 +2018-07-31,103.50000,105.75000,102.37000,103.13000,91.23800,-1.84%,3882131 +2018-08-01,103.27000,105.10000,102.41000,102.95000,91.07800,-0.17%,3051584 +2018-08-02,102.48000,103.67000,102.23000,103.27000,91.36100,0.31%,1694928 +2018-08-03,103.39000,104.27000,102.69000,104.22000,92.20200,0.92%,1415735 +2018-08-06,104.17000,104.87000,104.03000,104.78000,92.69700,0.54%,1192054 +2018-08-07,104.89000,105.37000,104.71000,105.16000,93.03400,0.36%,1526302 +2018-08-08,105.31000,106.19000,105.15000,105.87000,93.66200,0.68%,1279918 +2018-08-09,105.81000,107.20000,105.68000,106.95000,94.61700,1.02%,1529576 +2018-08-10,106.50000,107.57000,106.19000,106.88000,94.55500,-0.07%,1424777 +2018-08-13,106.86000,107.37000,106.08000,106.14000,93.90100,-0.69%,757069 +2018-08-14,106.27000,107.20000,105.96000,106.69000,94.38700,0.52%,2009584 +2018-08-15,106.25000,106.58000,105.62000,106.02000,93.79400,-0.63%,1158871 +2018-08-16,106.62000,106.95000,106.13000,106.34000,94.07700,0.30%,791353 +2018-08-17,106.50000,107.29000,106.40000,107.10000,94.75000,0.71%,1283030 +2018-08-20,107.01000,107.71000,106.61000,107.48000,95.08600,0.35%,2076230 +2018-08-21,107.90000,108.04000,107.49000,107.58000,95.17400,0.09%,1355617 +2018-08-22,107.47000,108.51000,107.28000,108.25000,95.76700,0.62%,968004 +2018-08-23,108.30000,108.85000,108.23000,108.38000,95.88200,0.12%,969383 +2018-08-24,108.47000,108.92000,108.14000,108.87000,96.31600,0.45%,644125 +2018-08-27,109.16000,109.39000,107.82000,107.90000,95.45800,-0.89%,1195087 +2018-08-28,108.29000,108.72000,107.48000,107.59000,95.18300,-0.29%,983418 +2018-08-29,107.68000,108.30000,107.58000,108.06000,95.59900,0.44%,973832 +2018-08-30,107.98000,108.20000,107.49000,107.70000,95.28100,-0.33%,603868 +2018-08-31,107.56000,108.28000,107.56000,108.17000,95.69600,0.44%,863720 +2018-09-04,108.03000,108.31000,107.36000,107.87000,95.43100,-0.28%,1008724 +2018-09-05,107.55000,107.74000,106.11000,106.54000,94.25400,-1.23%,1121515 +2018-09-06,106.54000,107.82000,106.27000,107.60000,95.19200,0.99%,785340 +2018-09-07,107.38000,107.98000,107.12000,107.45000,95.05900,-0.14%,1066685 +2018-09-10,108.00000,108.89000,107.70000,108.72000,96.18300,1.18%,862506 +2018-09-11,108.58000,109.47000,108.23000,109.16000,96.57200,0.40%,1077486 +2018-09-12,109.15000,109.73000,108.78000,109.50000,96.87300,0.31%,807491 +2018-09-13,109.76000,110.25000,108.98000,110.05000,97.64300,0.50%,1338551 +2018-09-14,109.92000,110.19000,109.20000,110.12000,97.70500,0.06%,1306619 +2018-09-17,110.30000,110.50000,109.29000,109.43000,97.09300,-0.63%,2197896 +2018-09-18,109.23000,109.97000,109.03000,109.76000,97.38500,0.30%,1290789 +2018-09-19,110.06000,110.06000,108.68000,108.77000,96.50700,-0.90%,1264697 +2018-09-20,108.92000,109.83000,108.76000,109.79000,97.41200,0.94%,1084507 +2018-09-21,110.32000,110.83000,110.16000,110.58000,98.11300,0.72%,2812952 +2018-09-24,110.30000,110.45000,108.73000,109.93000,97.53600,-0.59%,1146827 +2018-09-25,110.00000,110.58000,108.40000,109.81000,97.43000,-0.11%,1128791 +2018-09-26,110.02000,110.50000,109.38000,109.52000,97.17300,-0.26%,1002581 +2018-09-27,109.53000,109.84000,108.17000,108.77000,96.50700,-0.68%,1721194 +2018-09-28,108.45000,109.61000,108.42000,109.07000,96.77300,0.28%,1507592 +2018-10-01,109.41000,109.58000,106.85000,107.18000,95.09600,-1.73%,1444938 +2018-10-02,106.93000,107.68000,106.18000,107.52000,95.39800,0.32%,1605717 +2018-10-03,108.04000,108.26000,107.30000,108.01000,95.83300,0.46%,1395087 +2018-10-04,107.59000,107.95000,106.82000,107.63000,95.49600,-0.35%,2200932 +2018-10-05,107.43000,108.59000,106.91000,108.18000,95.98400,0.51%,1518845 +2018-10-08,107.70000,108.48000,106.22000,107.29000,95.19400,-0.82%,2042499 +2018-10-09,106.85000,108.23000,106.85000,107.81000,95.65500,0.48%,1447568 +2018-10-10,107.35000,107.53000,102.71000,102.83000,91.23700,-4.62%,1940432 +2018-10-11,102.75000,103.25000,101.09000,101.17000,89.76400,-1.61%,2996033 +2018-10-12,102.47000,103.18000,101.24000,102.38000,90.83700,1.20%,2966019 +2018-10-15,102.16000,102.29000,101.20000,101.22000,89.80800,-1.13%,1834960 +2018-10-16,102.07000,104.99000,102.01000,104.82000,93.00200,3.56%,2344467 +2018-10-17,104.59000,105.26000,103.84000,104.87000,93.04700,0.05%,1214770 +2018-10-18,104.72000,105.27000,103.20000,104.07000,92.33700,-0.76%,1002159 +2018-10-19,104.40000,105.30000,103.53000,103.75000,92.05300,-0.31%,1080098 +2018-10-22,104.33000,104.73000,103.64000,103.94000,92.22200,0.18%,1434376 +2018-10-23,102.47000,103.88000,101.48000,103.16000,91.53000,-0.75%,1691198 +2018-10-24,102.89000,103.56000,100.56000,100.70000,89.34700,-2.38%,1187440 +2018-10-25,101.69000,103.15000,101.12000,102.92000,91.31700,2.20%,1386967 +2018-10-26,100.93000,102.60000,100.30000,101.37000,89.94100,-1.51%,1244448 +2018-10-29,102.35000,103.09000,98.35000,99.13000,87.95400,-2.21%,2485035 +2018-10-30,100.12000,103.66000,98.76000,103.62000,91.93800,4.53%,3478229 +2018-10-31,104.80000,105.82000,103.57000,104.10000,92.36400,0.46%,2471027 +2018-11-01,103.98000,104.40000,102.17000,103.95000,92.23000,-0.14%,1769351 +2018-11-02,104.28000,105.14000,102.89000,103.65000,91.96400,-0.29%,1231950 +2018-11-05,103.67000,104.58000,103.29000,103.97000,92.24800,0.31%,991392 +2018-11-06,104.05000,104.88000,103.76000,104.67000,92.86900,0.67%,1255564 +2018-11-07,105.69000,107.63000,105.43000,107.34000,95.23800,2.55%,1920145 +2018-11-08,106.98000,107.79000,106.78000,107.68000,95.54000,0.32%,1273790 +2018-11-09,107.35000,107.75000,106.47000,107.47000,95.35400,-0.20%,906773 +2018-11-12,107.21000,107.40000,105.61000,105.69000,93.77400,-1.66%,965303 +2018-11-13,105.81000,106.36000,104.46000,104.80000,92.98500,-0.84%,1164822 +2018-11-14,105.79000,105.91000,104.32000,104.51000,92.72700,-0.28%,1130026 +2018-11-15,104.20000,107.07000,103.84000,106.82000,94.77700,2.21%,1115240 +2018-11-16,106.14000,108.64000,106.05000,107.86000,95.70000,0.97%,1504329 +2018-11-19,107.48000,107.89000,103.95000,104.34000,92.57700,-3.26%,1394365 +2018-11-20,102.33000,103.53000,101.75000,102.45000,90.90000,-1.81%,1380439 +2018-11-21,103.09000,104.21000,102.27000,103.35000,91.69800,0.88%,734949 +2018-11-23,102.46000,103.92000,102.46000,103.26000,91.61800,-0.09%,313812 +2018-11-26,104.25000,104.58000,103.52000,104.39000,92.62100,1.09%,759303 +2018-11-27,104.00000,104.46000,103.12000,104.12000,92.38100,-0.26%,1066023 +2018-11-28,104.68000,108.11000,104.68000,107.95000,95.78000,3.68%,1213818 +2018-11-29,107.28000,107.55000,105.77000,105.85000,93.91600,-1.95%,1255739 +2018-11-30,105.88000,108.11000,105.88000,107.95000,95.78000,1.98%,1933581 +2018-12-03,109.00000,109.33000,107.99000,109.12000,96.81800,1.08%,1337717 +2018-12-04,108.42000,109.98000,105.96000,106.12000,94.15600,-2.75%,1812872 +2018-12-06,103.90000,105.90000,102.67000,105.79000,93.86300,-0.31%,2241422 +2018-12-07,105.64000,106.41000,103.57000,104.62000,92.82500,-1.11%,1516957 +2018-12-10,104.59000,106.08000,103.39000,105.68000,93.76500,1.01%,1075778 +2018-12-11,107.92000,107.92000,105.27000,105.83000,93.89900,0.14%,1082780 +2018-12-12,107.37000,108.32000,106.51000,106.74000,94.70600,0.86%,1688853 +2018-12-13,106.37000,107.49000,104.96000,105.85000,94.20000,-0.83%,1235488 +2018-12-14,104.74000,105.45000,104.07000,104.59000,93.07900,-1.19%,1201538 +2018-12-17,104.05000,104.78000,101.44000,102.06000,90.82700,-2.42%,2520721 +2018-12-18,103.40000,103.73000,101.09000,101.57000,90.39100,-0.48%,1589667 +2018-12-19,101.43000,103.75000,100.05000,101.04000,89.92000,-0.52%,1614832 +2018-12-20,100.58000,101.12000,97.89000,99.14000,88.22900,-1.88%,1742701 +2018-12-21,98.71000,101.11000,97.50000,97.85000,87.08100,-1.30%,2608787 +2018-12-24,97.18000,97.94000,95.44000,95.83000,85.28300,-2.06%,776131 +2018-12-26,96.25000,99.43000,94.53000,99.43000,88.48700,3.76%,1100801 +2018-12-27,98.01000,100.85000,97.14000,100.82000,89.72400,1.40%,1393360 +2018-12-28,101.42000,102.19000,100.08000,100.81000,89.71500,-0.01%,975298 +2018-12-31,101.13000,102.55000,99.75000,102.55000,91.26300,1.73%,1226708 +2019-01-02,100.88000,102.40000,100.50000,101.43000,90.26700,-1.09%,1704267 +2019-01-03,99.84000,100.80000,98.10000,98.31000,87.49000,-3.08%,1612727 +2019-01-04,99.73000,102.08000,99.46000,101.78000,90.57800,3.53%,2534237 +2019-01-07,102.06000,103.52000,101.49000,102.42000,91.14800,0.63%,2246071 +2019-01-08,103.44000,104.02000,102.81000,103.19000,91.83300,0.75%,2029264 +2019-01-09,103.62000,104.14000,102.21000,102.70000,91.39700,-0.47%,1942521 +2019-01-10,102.59000,103.91000,102.32000,103.83000,92.40300,1.10%,2121075 +2019-01-11,103.20000,103.78000,102.69000,103.53000,92.13600,-0.29%,1306035 +2019-01-14,102.76000,104.00000,102.52000,103.66000,92.25100,0.13%,1342881 +2019-01-15,103.90000,105.14000,103.57000,104.71000,93.18600,1.01%,1160160 +2019-01-16,104.88000,105.00000,101.74000,103.67000,92.26000,-0.99%,2492448 +2019-01-17,102.93000,104.75000,102.93000,104.21000,92.74100,0.52%,1618556 +2019-01-18,105.00000,106.59000,104.42000,105.84000,94.19100,1.56%,1778604 +2019-01-22,105.47000,105.82000,104.31000,105.34000,93.74600,-0.47%,1458733 +2019-01-23,105.87000,106.42000,104.90000,105.89000,94.23600,0.52%,1219352 +2019-01-24,105.75000,105.79000,105.03000,105.16000,93.58600,-0.69%,1348616 +2019-01-25,106.00000,106.02000,104.92000,105.43000,93.82600,0.26%,1470727 +2019-01-28,104.17000,104.63000,103.68000,104.29000,92.81200,-1.08%,926123 +2019-01-29,104.35000,104.45000,103.41000,103.59000,92.18900,-0.67%,1009387 +2019-01-30,103.97000,105.82000,103.75000,105.52000,93.90700,1.86%,1381368 +2019-01-31,105.26000,105.90000,104.30000,104.53000,93.02500,-0.94%,1632243 +2019-02-01,104.54000,107.25000,104.54000,107.20000,95.40200,2.55%,1820876 +2019-02-04,107.40000,108.97000,106.92000,108.97000,96.97700,1.65%,1285497 +2019-02-05,109.00000,109.94000,108.87000,109.90000,97.80400,0.85%,1185119 +2019-02-06,109.73000,109.79000,109.05000,109.70000,97.62600,-0.18%,1032972 +2019-02-07,108.80000,109.00000,107.51000,108.67000,96.71000,-0.94%,2819338 +2019-02-08,107.91000,109.22000,107.86000,109.00000,97.00400,0.30%,2602133 +2019-02-11,109.61000,110.05000,108.98000,109.10000,97.09300,0.09%,1574339 +2019-02-12,106.80000,108.43000,104.97000,106.55000,94.82300,-2.34%,3944454 +2019-02-13,107.44000,109.10000,106.33000,106.79000,95.03700,0.23%,3539826 +2019-02-14,106.72000,106.93000,105.72000,106.30000,94.60100,-0.46%,3247166 +2019-02-15,107.26000,109.25000,106.68000,108.93000,96.94100,2.47%,3211824 +2019-02-19,108.90000,109.17000,107.95000,108.71000,96.74500,-0.20%,2224091 +2019-02-20,108.59000,108.68000,106.95000,107.06000,95.27700,-1.52%,3753863 +2019-02-21,107.14000,107.72000,106.53000,107.12000,95.33000,0.06%,2370882 +2019-02-22,107.47000,107.60500,106.78000,107.09000,95.30400,-0.03%,1762008 +2019-02-25,107.72000,107.72000,106.62000,106.79000,95.03700,-0.28%,1424040 +2019-02-26,106.93000,107.27000,106.42000,106.81000,95.05500,0.02%,2759692 +2019-02-27,106.50000,107.36000,106.27000,107.21000,95.41100,0.37%,2177844 +2019-02-28,107.20000,108.45000,106.89000,108.15000,96.24700,0.88%,3075806 +2019-03-01,109.00000,109.48000,107.83000,108.39000,96.46100,0.22%,1756011 +2019-03-04,108.95000,109.43000,106.80000,107.32000,95.50800,-0.99%,1751689 +2019-03-05,107.28000,107.69000,106.81000,106.89000,95.12600,-0.40%,1520366 +2019-03-06,107.19000,107.19000,106.42000,106.60000,94.86800,-0.27%,1245498 +2019-03-07,106.67000,106.67000,105.43000,105.65000,94.02200,-0.89%,1875046 +2019-03-08,104.99000,105.74000,104.73000,105.71000,94.07600,0.06%,1768233 +2019-03-11,106.22000,107.11000,105.87000,107.04000,95.25900,1.26%,2322064 +2019-03-12,107.39000,107.76000,106.86000,107.37000,95.55300,0.31%,1415303 +2019-03-13,107.03000,108.40000,106.92000,107.60000,95.75800,0.21%,2070918 +2019-03-14,107.50000,108.25000,106.91000,107.78000,96.22900,0.17%,1893114 +2019-03-15,107.60000,109.17000,107.55000,108.88000,97.21100,1.02%,3613283 +2019-03-18,111.79000,112.17000,106.50000,108.12000,96.53300,-0.70%,16711365 +2019-03-19,107.49000,107.49000,105.76000,106.60000,95.17600,-1.41%,6677370 +2019-03-20,106.53000,107.60000,104.87000,106.75000,95.31000,0.14%,10713405 +2019-03-21,106.25000,110.31000,106.04000,110.16000,98.35400,3.19%,5331072 +2019-03-22,110.16000,111.33000,109.48000,110.41000,98.57700,0.23%,6868731 +2019-03-25,110.41000,110.47000,108.33000,108.42000,96.80100,-1.80%,3464532 +2019-03-26,108.90000,109.99000,108.64000,109.91000,98.13100,1.37%,2948053 +2019-03-27,110.00000,110.47000,108.79000,109.97000,98.18500,0.05%,3894605 +2019-03-28,110.50000,111.23000,109.69000,111.18000,99.26500,1.10%,3116941 +2019-03-29,111.61000,113.30000,111.21000,113.10000,100.97900,1.73%,5454626 +2019-04-01,113.48000,114.01000,112.72000,113.78000,101.58600,0.60%,2937286 +2019-04-02,114.00000,114.22000,113.24000,114.12000,101.89000,0.30%,2543442 +2019-04-03,114.55000,115.56000,113.89000,114.93000,102.61300,0.71%,3899107 +2019-04-04,115.01000,115.08000,113.50000,114.03000,101.80900,-0.78%,2506813 +2019-04-05,114.24000,114.57000,113.25000,113.39000,101.23800,-0.56%,2537387 +2019-04-08,113.37000,113.82000,112.16000,113.65000,101.47000,0.23%,5314741 +2019-04-09,113.17000,114.04000,112.75000,113.76000,101.56800,0.10%,2863032 +2019-04-10,114.41000,114.41000,111.98000,112.38000,100.33600,-1.21%,3674773 +2019-04-11,112.62000,113.30000,111.74000,112.90000,100.80100,0.46%,3351994 +2019-04-12,113.67000,113.70000,112.84000,113.16000,101.03300,0.23%,2983484 +2019-04-15,113.03000,113.19000,112.24000,113.14000,101.01500,-0.02%,1934819 +2019-04-16,113.51000,113.72500,111.22000,111.58000,99.62200,-1.38%,4615362 +2019-04-17,111.72000,111.80000,110.85000,111.10000,99.19300,-0.43%,1879073 +2019-04-18,111.07000,111.51000,110.27000,110.89000,99.00600,-0.19%,2079071 +2019-04-22,110.88000,112.21000,110.50000,112.21000,100.18400,1.19%,2954036 +2019-04-23,112.49000,113.20000,111.82000,112.80000,100.71100,0.53%,2779808 +2019-04-24,112.76000,113.11000,112.03000,112.04000,100.03300,-0.67%,2351000 +2019-04-25,111.98000,112.28000,110.94000,111.55000,99.59500,-0.44%,3692100 +2019-04-26,111.87000,111.87000,110.50000,110.90000,99.01500,-0.58%,3044649 +2019-04-29,110.69000,111.84000,109.96000,111.54000,99.58600,0.58%,7539303 +2019-04-30,116.18000,117.98000,115.11000,115.93000,103.50600,3.94%,8346640 +2019-05-01,115.77000,117.45000,115.10000,115.22000,102.87200,-0.61%,6462377 +2019-05-02,116.31000,117.82000,115.83000,117.80000,105.17500,2.24%,5374931 +2019-05-03,117.96000,117.99000,116.65000,117.76000,105.14000,-0.03%,2907271 +2019-05-06,116.08000,117.78000,115.85000,117.32000,104.74700,-0.37%,2627289 +2019-05-07,116.84000,117.09000,114.88000,115.89000,103.47000,-1.22%,3309167 +2019-05-08,115.76000,116.88000,115.47000,116.14000,103.69300,0.22%,3286948 +2019-05-09,115.16000,116.07000,114.00000,115.87000,103.45200,-0.23%,3041322 +2019-05-10,115.46000,116.74000,114.01000,116.72000,104.21100,0.73%,2040045 +2019-05-13,114.94000,115.88000,114.35000,115.45000,103.07700,-1.09%,3211042 +2019-05-14,116.00000,117.73000,115.90000,116.92000,104.39000,1.27%,2855256 +2019-05-15,116.14000,117.61000,115.95000,117.25000,104.68400,0.28%,2216436 +2019-05-16,117.83000,119.78000,117.59000,119.10000,106.33600,1.58%,3405353 +2019-05-17,117.83000,119.63000,117.83000,118.73000,106.00600,-0.31%,2664881 +2019-05-20,118.00000,119.03000,117.87000,118.32000,105.64000,-0.35%,1914564 +2019-05-21,119.88000,121.14000,119.51000,120.41000,107.50600,1.77%,4226193 +2019-05-22,120.15000,121.75000,119.81000,121.00000,108.03200,0.49%,3108062 +2019-05-23,120.13000,120.50000,118.68000,120.41000,107.50600,-0.49%,2815781 +2019-05-24,121.16000,121.86000,118.47000,118.74000,106.01500,-1.39%,2998080 +2019-05-28,119.37000,120.70000,118.57000,119.35000,106.55900,0.51%,4177751 +2019-05-29,119.09000,119.18000,118.06000,119.07000,106.30900,-0.23%,2340844 +2019-05-30,119.21000,119.85000,118.32000,119.55000,106.73800,0.40%,2602793 +2019-05-31,119.06000,120.66000,118.76000,120.30000,107.40700,0.63%,3747266 +2019-06-03,120.81000,121.56000,115.82000,116.57000,104.07700,-3.10%,4191044 +2019-06-04,117.45000,120.32000,116.81000,120.24000,107.35400,3.15%,2765740 +2019-06-05,121.19000,121.98000,120.58000,121.79000,108.73800,1.29%,2277885 +2019-06-06,121.84000,122.13000,120.42000,121.57000,108.54100,-0.18%,2142068 +2019-06-07,122.00000,123.05000,122.00000,122.54000,109.40700,0.80%,3003888 +2019-06-10,123.12000,123.27000,121.55000,122.29000,109.18400,-0.20%,2220662 +2019-06-11,123.28000,123.28000,121.07000,121.69000,108.64900,-0.49%,2770259 +2019-06-12,121.73000,121.73000,120.62000,120.95000,107.98800,-0.61%,1864809 +2019-06-13,121.15000,121.29000,120.18000,120.84000,108.20200,-0.09%,2085576 +2019-06-14,120.69000,121.65000,120.45000,121.40000,108.70400,0.46%,2368159 +2019-06-17,121.67000,122.14000,120.76000,121.53000,108.82000,0.11%,1698941 +2019-06-18,122.48000,123.02000,121.84000,122.62000,109.79600,0.90%,2847804 +2019-06-19,123.00000,123.86500,121.91000,123.29000,110.39600,0.55%,2533065 +2019-06-20,124.00000,125.26000,123.63000,123.88000,110.92400,0.48%,2532103 +2019-06-21,123.86000,123.89000,122.28000,122.70000,109.86800,-0.95%,3239776 +2019-06-24,122.60000,122.65000,121.15000,121.22000,108.54200,-1.21%,2249388 +2019-06-25,121.30000,122.38000,120.96000,121.26000,108.57800,0.03%,2352006 +2019-06-26,121.38000,121.78000,120.26000,121.27000,108.58700,0.01%,2736517 +2019-06-27,121.73000,121.91000,120.55000,121.34000,108.65000,0.06%,2552062 +2019-06-28,121.49000,123.10000,121.41000,122.68000,109.85000,1.10%,8996979 +2019-07-01,123.65000,127.00000,122.75000,124.57000,111.54200,1.54%,3250922 +2019-07-02,124.63000,125.59000,124.04000,124.91000,111.84600,0.27%,2302409 +2019-07-03,125.39000,126.67000,125.17000,126.62000,113.37800,1.37%,1706553 +2019-07-05,126.01000,126.88000,124.34000,126.80000,113.53900,0.14%,2886126 +2019-07-08,126.44000,127.15000,126.25000,126.83000,113.56600,0.02%,2434772 +2019-07-09,126.64000,127.50000,126.13000,127.00000,113.71800,0.13%,2182456 +2019-07-10,127.21000,127.87000,126.40000,126.92000,113.64600,-0.06%,1919894 +2019-07-11,127.25000,127.93000,126.55000,127.82000,114.45200,0.71%,2637940 +2019-07-12,127.95000,129.48000,127.72000,129.36000,115.83100,1.20%,2748444 +2019-07-15,129.76000,130.68000,129.00000,130.36000,116.72600,0.77%,2534132 +2019-07-16,130.26000,130.71000,129.43000,129.71000,116.14400,-0.50%,2960693 +2019-07-17,129.93000,130.88000,129.55000,130.60000,116.94100,0.69%,1973352 +2019-07-18,130.76000,132.10000,130.17000,131.33000,117.59500,0.56%,2890200 +2019-07-19,131.91000,132.17000,129.71000,129.74000,116.17100,-1.21%,2323329 +2019-07-22,130.00000,132.04000,129.95000,131.09000,117.38000,1.04%,2184522 +2019-07-23,131.44000,131.88000,129.99000,131.06000,117.35300,-0.02%,1972558 +2019-07-24,131.06000,131.06000,127.81000,130.12000,116.51200,-0.72%,3139575 +2019-07-25,129.44000,133.48000,127.74000,132.48000,118.62500,1.81%,6365777 +2019-07-26,133.47000,136.43000,133.09000,135.61000,121.42700,2.36%,6351890 +2019-07-29,135.61000,137.03000,135.20000,136.71000,122.41200,0.81%,5312615 +2019-07-30,135.78000,136.56000,133.29000,133.69000,119.70800,-2.21%,13807696 +2019-07-31,134.55000,135.43000,130.79000,133.25000,119.31400,-0.33%,65404152 +2019-08-01,133.59000,133.75000,131.04000,131.21000,117.48800,-1.53%,9160103 +2019-08-02,130.73000,130.86000,128.91000,130.16000,116.54700,-0.80%,4516764 +2019-08-05,127.81000,129.00000,124.59000,125.95000,112.77800,-3.23%,7125005 +2019-08-06,130.55000,132.49000,128.65000,130.92000,117.22800,3.95%,7268303 +2019-08-07,129.03000,134.85000,127.65000,134.48000,120.41600,2.72%,6887786 +2019-08-08,134.16000,136.86000,134.13000,136.39000,122.12600,1.42%,4860552 +2019-08-09,136.06000,137.25000,135.66000,136.50000,122.22400,0.08%,5806563 +2019-08-12,135.56000,136.65000,132.35000,132.47000,118.61600,-2.95%,6622655 +2019-08-13,132.20000,134.96000,132.12000,134.85000,120.74700,1.80%,3541199 +2019-08-14,132.81000,133.34000,129.95000,130.68000,117.01300,-3.09%,4123419 +2019-08-15,131.84000,135.19000,131.07000,134.94000,120.82700,3.26%,6064893 +2019-08-16,136.14000,138.45000,135.59000,138.31000,123.84500,2.50%,5668358 +2019-08-19,139.94000,140.11000,138.38000,138.89000,124.36400,0.42%,4317149 +2019-08-20,138.55000,139.86000,137.45000,139.62000,125.01800,0.53%,2817925 +2019-08-21,140.37000,140.73000,137.91000,138.20000,123.74700,-1.02%,3696775 +2019-08-22,138.63000,138.81000,136.04000,137.97000,123.54100,-0.17%,2919861 +2019-08-23,137.54000,138.36000,133.76000,134.47000,120.40700,-2.54%,3620433 +2019-08-26,135.48000,136.12000,134.04000,135.65000,121.46300,0.88%,2367739 +2019-08-27,136.24000,137.01000,135.03000,136.73000,122.43000,0.80%,3600176 +2019-08-28,135.86000,137.62000,134.81000,137.01000,122.68100,0.20%,2890136 +2019-08-29,138.19000,139.00000,137.17000,137.33000,122.96800,0.23%,1848482 +2019-08-30,138.37000,138.65000,135.73000,136.22000,121.97400,-0.81%,3266529 +2019-09-03,136.02000,137.43000,135.48000,136.57000,122.28700,0.26%,3695355 +2019-09-04,135.47000,137.90000,135.42000,137.72000,123.31700,0.84%,2071070 +2019-09-05,141.23000,141.35000,138.81000,139.05000,124.50800,0.97%,3881785 +2019-09-06,138.96000,139.70000,137.57000,137.67000,123.27200,-0.99%,2187397 +2019-09-09,138.12000,138.15000,132.90000,133.84000,119.84300,-2.78%,3732360 +2019-09-10,133.51000,133.76000,129.79000,131.36000,117.62200,-1.85%,4940925 +2019-09-11,130.76000,132.53000,130.10000,131.29000,117.55900,-0.05%,4511300 +2019-09-12,132.90000,134.60000,132.69000,133.44000,119.79800,1.64%,5054802 +2019-09-13,133.00000,133.29000,130.57000,130.88000,117.49900,-1.92%,3090099 +2019-09-16,132.07000,133.83000,130.51000,133.06000,119.45700,1.67%,3944236 +2019-09-17,133.60000,135.55000,133.60000,134.41000,120.66900,1.01%,3758640 +2019-09-18,134.36000,134.53000,130.46000,132.89000,119.30400,-1.13%,2997778 +2019-09-19,132.88000,134.73000,132.75000,133.90000,120.21100,0.76%,2529367 +2019-09-20,134.01000,134.87000,131.57000,131.81000,118.33400,-1.56%,4145852 +2019-09-23,131.68000,132.57000,131.09000,131.52000,118.07400,-0.22%,2862142 +2019-09-24,132.58000,133.88000,131.50000,132.90000,119.31300,1.05%,2581741 +2019-09-25,132.53000,133.59000,130.84000,133.53000,119.87900,0.47%,2963372 +2019-09-26,133.67000,134.22000,132.73000,133.42000,119.78000,-0.08%,2275182 +2019-09-27,133.92000,133.92000,129.51000,130.68000,117.32000,-2.05%,2140648 +2019-09-30,130.97000,132.88000,130.60000,132.76000,119.18700,1.59%,3207009 +2019-10-01,133.23000,133.91000,130.93000,131.26000,117.84100,-1.13%,3501163 +2019-10-02,130.26000,130.85000,128.04000,129.38000,116.15300,-1.43%,3509558 +2019-10-03,129.60000,130.22000,127.92000,129.88000,116.60200,0.39%,5529408 +2019-10-04,130.37000,131.75000,130.16000,131.41000,117.97500,1.18%,3920558 +2019-10-07,130.68000,131.15000,129.65000,130.57000,117.22100,-0.64%,3612676 +2019-10-08,129.88000,131.62000,128.49000,129.53000,116.28700,-0.80%,2333597 +2019-10-09,130.43000,131.88000,129.80000,131.63000,118.17300,1.62%,1927896 +2019-10-10,130.95000,132.36000,130.18000,131.54000,118.09200,-0.07%,2976162 +2019-10-11,132.56000,133.56000,131.66000,132.03000,118.53200,0.37%,2975569 +2019-10-14,131.71000,132.89000,131.60000,132.74000,119.16900,0.54%,1566757 +2019-10-15,132.69000,133.03000,132.09000,132.81000,119.23200,0.05%,2199791 +2019-10-16,132.21000,132.31000,129.98000,131.76000,118.29000,-0.79%,2177875 +2019-10-17,132.15000,132.99000,130.17000,130.53000,117.18500,-0.93%,2681477 +2019-10-18,130.54000,130.81000,128.01000,128.33000,115.21000,-1.69%,4189015 +2019-10-21,128.87000,129.88000,127.12000,128.83000,115.65900,0.39%,2608838 +2019-10-22,129.17000,129.81000,125.34000,125.44000,112.61600,-2.63%,2964086 +2019-10-23,125.55000,127.21000,125.01000,126.97000,113.98900,1.22%,3765088 +2019-10-24,127.77000,129.74000,127.63000,129.21000,116.00000,1.76%,1908680 +2019-10-25,128.61000,130.36000,128.22000,129.32000,116.09900,0.09%,1978998 +2019-10-28,129.86000,131.30000,128.94000,130.22000,116.90700,0.70%,2623679 +2019-10-29,130.08000,132.06000,129.67000,130.74000,117.37400,0.40%,2383164 +2019-10-30,131.06000,132.23000,130.07000,131.96000,118.46900,0.93%,2097507 +2019-10-31,131.92000,133.04000,130.90000,131.76000,118.29000,-0.15%,3385800 +2019-11-01,132.79000,134.21000,132.55000,134.15000,120.43500,1.81%,3137203 +2019-11-04,134.52000,134.87000,130.99000,131.00000,117.60700,-2.35%,5303600 +2019-11-05,135.08000,135.23000,128.20000,132.19000,118.67600,0.91%,5901534 +2019-11-06,132.01000,133.58000,130.38000,130.89000,117.50800,-0.98%,3296766 +2019-11-07,131.20000,133.79000,131.07000,132.35000,118.81900,1.12%,3039430 +2019-11-08,131.71000,132.25000,130.24000,130.69000,117.32900,-1.25%,2863148 +2019-11-11,130.55000,132.77000,130.00000,132.36000,118.82800,1.28%,3106741 +2019-11-12,132.71000,133.59000,132.08000,132.62000,119.06200,0.20%,4478927 +2019-11-13,132.36000,134.52000,132.21000,133.82000,120.13900,0.90%,4046395 +2019-11-14,133.67000,135.63000,132.72000,135.50000,121.64700,1.26%,2947847 +2019-11-15,136.40000,136.69000,134.26000,135.82000,121.93400,0.24%,4150747 +2019-11-18,135.74000,137.42000,135.50000,137.04000,123.03000,0.90%,3992134 +2019-11-19,137.36000,137.89000,136.80000,137.66000,123.58600,0.45%,3140577 +2019-11-20,137.65000,138.84000,136.83000,137.47000,123.41600,-0.14%,2282724 +2019-11-21,137.31000,137.91000,136.30000,136.47000,122.51800,-0.73%,1828535 +2019-11-22,136.93000,137.31000,135.10000,135.46000,121.61100,-0.74%,2298342 +2019-11-25,136.03000,137.62000,135.69000,136.88000,122.88600,1.05%,2460505 +2019-11-26,137.37000,138.53000,136.91000,137.54000,123.47900,0.48%,4297525 +2019-11-27,137.85000,138.46000,137.01000,138.43000,124.27800,0.65%,2061382 +2019-11-29,138.27000,138.65000,137.45000,138.15000,124.02600,-0.20%,851251 +2019-12-02,138.00000,138.29000,134.68000,135.74000,121.86300,-1.74%,3963118 +2019-12-03,134.64000,136.54000,134.18000,136.22000,122.29400,0.35%,2287438 +2019-12-04,136.41000,136.69000,135.33000,135.74000,121.86300,-0.35%,2703624 +2019-12-05,136.36000,137.25000,135.43000,136.93000,122.93100,0.88%,3466597 +2019-12-06,137.61000,139.00000,137.28000,138.58000,124.41200,1.20%,2476005 +2019-12-09,138.28000,138.63000,136.79000,136.96000,122.95800,-1.17%,2843339 +2019-12-10,136.82000,137.28000,135.36000,135.53000,121.67400,-1.04%,2474203 +2019-12-11,135.13000,135.77000,134.04000,135.50000,121.64700,-0.02%,3941042 +2019-12-12,134.87000,137.13000,134.60000,136.73000,123.06600,0.91%,2555249 +2019-12-13,136.53000,138.28000,135.86000,138.19000,124.38000,1.07%,2613685 +2019-12-16,138.97000,139.68000,136.25000,137.01000,123.31800,-0.85%,5944906 +2019-12-17,137.01000,138.45000,136.29000,137.86000,124.08300,0.62%,4337962 +2019-12-18,138.44000,139.12000,137.60000,137.71000,123.94800,-0.11%,4068949 +2019-12-19,137.64000,138.56000,136.89000,138.08000,124.28100,0.27%,3454291 +2019-12-20,139.19000,139.49000,138.28000,138.80000,124.92900,0.52%,5665408 +2019-12-23,138.80000,139.12000,137.91000,138.21000,124.39800,-0.43%,1742942 +2019-12-24,138.26000,138.71000,137.41000,137.88000,124.10100,-0.24%,854892 +2019-12-26,138.23000,138.86000,138.08000,138.70000,124.83900,0.59%,918785 +2019-12-27,139.00000,139.79000,138.46000,139.75000,125.78400,0.76%,1470482 +2019-12-30,139.21000,139.38000,137.91000,138.60000,124.74900,-0.82%,1949938 +2019-12-31,138.34000,139.12000,137.75000,139.09000,125.19000,0.35%,2486179 +2020-01-02,139.87000,140.84000,139.20000,139.90000,125.91900,0.58%,3002300 +2020-01-03,137.89000,140.32000,137.81000,139.02000,125.12700,-0.63%,2365724 +2020-01-06,138.13000,140.35000,137.82000,140.35000,126.32400,0.96%,3684536 +2020-01-07,139.66000,140.00000,138.10000,138.19000,124.38000,-1.54%,3568919 +2020-01-08,138.79000,140.75000,138.57000,140.22000,126.20700,1.47%,3206558 +2020-01-09,140.99000,143.05000,140.52000,142.92000,128.63700,1.93%,4133182 +2020-01-10,143.38000,143.91000,141.48000,141.94000,127.75500,-0.69%,2170777 +2020-01-13,142.49000,142.95000,141.43000,142.73000,128.46600,0.56%,4227733 +2020-01-14,142.86000,143.23000,141.36000,142.45000,128.21400,-0.20%,1936737 +2020-01-15,143.02000,145.00000,142.45000,144.48000,130.04100,1.43%,2941233 +2020-01-16,145.30000,146.33000,144.34000,146.24000,131.62500,1.22%,3871295 +2020-01-17,147.31000,147.31000,144.85000,147.09000,132.39000,0.58%,3715818 +2020-01-21,146.76000,148.66000,146.59000,147.62000,132.86700,0.36%,3844852 +2020-01-22,149.03000,149.73000,148.53000,148.59000,133.74000,0.66%,3017772 +2020-01-23,148.94000,149.54000,147.88000,149.01000,134.11800,0.28%,1902167 +2020-01-24,149.50000,150.42000,147.23000,147.92000,133.13700,-0.73%,2358950 +2020-01-27,145.69000,147.19000,145.13000,146.39000,131.76000,-1.03%,1985028 +2020-01-28,146.60000,149.47000,146.60000,147.96000,133.17300,1.07%,2148142 +2020-01-29,148.42000,149.61000,147.85000,148.09000,133.29000,0.09%,1661248 +2020-01-30,147.17000,148.13500,146.61000,147.50000,132.75900,-0.40%,3983077 +2020-01-31,147.33000,147.33000,142.96000,143.66000,129.30300,-2.60%,3984688 +2020-02-03,145.10000,145.98000,144.30000,145.75000,131.18400,1.45%,2846795 +2020-02-04,147.18000,148.84000,146.89000,147.42000,132.68700,1.15%,1957317 +2020-02-05,148.44000,149.13000,144.94000,146.12000,131.51700,-0.88%,2968072 +2020-02-06,146.47000,147.56000,145.87000,147.34000,132.61500,0.83%,2310048 +2020-02-07,146.82000,147.09000,145.90000,146.46000,131.82300,-0.60%,2494498 +2020-02-10,146.16000,150.38000,146.01000,149.98000,134.99100,2.40%,4262957 +2020-02-11,150.51000,150.93000,149.20000,149.51000,134.56800,-0.31%,2908844 +2020-02-12,149.15000,149.58000,147.45000,147.96000,133.17300,-1.04%,3406973 +2020-02-13,148.85000,156.82000,147.48000,154.32000,138.89800,4.30%,7114798 +2020-02-14,154.35000,158.21000,153.87000,157.44000,141.70600,2.02%,4133614 +2020-02-18,157.45000,157.58000,151.21000,155.65000,140.09500,-1.14%,4518898 +2020-02-19,156.55000,157.92000,156.35000,157.29000,141.57100,1.05%,2328480 +2020-02-20,157.00000,157.29000,152.96000,156.78000,141.11200,-0.32%,2326658 +2020-02-21,155.78000,156.37000,153.74000,154.93000,139.44700,-1.18%,2759448 +2020-02-24,150.57000,152.96000,149.56000,150.72000,135.65800,-2.72%,3651245 +2020-02-25,151.05000,151.68000,144.39000,144.66000,130.20300,-4.02%,5343821 +2020-02-26,144.97000,148.13000,143.56000,143.90000,129.51900,-0.53%,4085891 +2020-02-27,141.23000,145.38000,138.75000,138.87000,124.99200,-3.50%,4392536 +2020-02-28,135.87000,141.12000,135.15000,139.72000,125.75700,0.61%,8619929 +2020-03-02,140.06000,148.87000,139.29000,148.61000,133.75800,6.36%,6609411 +2020-03-03,149.06000,150.44000,141.60000,143.09000,128.79000,-3.71%,4561488 +2020-03-04,145.24000,150.00000,144.06000,149.93000,134.94600,4.78%,2692501 +2020-03-05,145.79000,147.15000,141.05000,142.75000,128.48400,-4.79%,4237962 +2020-03-06,139.94000,140.70000,135.60000,139.91000,125.92800,-1.99%,5042727 +2020-03-09,130.12000,133.83000,127.00000,130.04000,117.04400,-7.05%,6199907 +2020-03-10,134.99000,141.00000,131.24000,140.90000,126.81900,8.35%,6580759 +2020-03-11,136.53000,138.74000,131.46000,132.96000,119.67200,-5.64%,4840953 +2020-03-12,123.26000,129.35000,118.40000,118.46000,106.93600,-10.91%,8309914 +2020-03-13,124.52000,130.73000,119.25000,129.90000,117.26400,9.66%,6707966 +2020-03-16,111.50000,118.56000,108.35000,108.35000,97.81000,-16.59%,8146629 +2020-03-17,110.01000,116.39000,105.60000,113.96000,102.87400,5.18%,7426143 +2020-03-18,105.23000,108.15000,91.68000,102.94000,92.92600,-9.67%,10184281 +2020-03-19,102.00000,108.50000,96.93000,105.23000,94.99300,2.22%,8058789 +2020-03-20,106.30000,109.28000,99.10000,102.82000,92.81800,-2.29%,10109388 +2020-03-23,100.58000,104.79000,98.33000,102.45000,92.48400,-0.36%,8300727 +2020-03-24,109.01000,120.26000,108.64000,119.16000,107.56800,16.31%,7863557 +2020-03-25,119.46000,124.74000,115.05000,120.37000,108.66100,1.02%,5841160 +2020-03-26,121.76000,124.30000,118.34000,123.64000,111.61300,2.72%,6534445 +2020-03-27,119.92000,124.26000,117.03000,120.10000,108.41700,-2.86%,3940563 +2020-03-30,123.10000,125.89000,120.68000,125.29000,113.10200,4.32%,3757356 +2020-03-31,123.98000,125.11000,119.10000,121.64000,109.80700,-2.91%,8623551 +2020-04-01,116.28000,117.51000,113.19000,114.56000,103.41600,-5.82%,5207285 +2020-04-02,113.29000,118.45000,112.47000,117.11000,105.71800,2.23%,3565661 +2020-04-03,116.54000,117.18000,112.20000,115.22000,104.01200,-1.61%,3741210 +2020-04-06,121.73000,123.72000,119.35000,123.02000,111.05300,6.77%,5708203 +2020-04-07,128.83000,130.83000,119.91000,120.14000,108.45300,-2.34%,5157238 +2020-04-08,121.88000,126.06000,120.34000,124.77000,112.63300,3.85%,3645293 +2020-04-09,126.42000,128.66000,123.88000,125.12000,112.94900,0.28%,4682624 +2020-04-13,124.17000,124.65000,120.41000,123.60000,111.57600,-1.21%,4517782 +2020-04-14,122.90000,124.85000,118.01000,123.79000,111.74800,0.15%,6022788 +2020-04-15,121.17000,121.22000,117.68000,120.16000,108.47100,-2.93%,4517642 +2020-04-16,122.22000,123.06000,119.95000,122.99000,111.02600,2.36%,5082908 +2020-04-17,125.74000,128.22000,124.36000,127.96000,115.51200,4.04%,3901114 +2020-04-20,125.86000,125.92000,122.33000,122.62000,110.69200,-4.17%,4280730 +2020-04-21,120.09000,120.64000,117.05000,117.47000,106.04300,-4.20%,3654032 +2020-04-22,120.31000,123.64000,120.01000,122.55000,110.62900,4.32%,3016194 +2020-04-23,123.28000,123.86000,120.88000,121.18000,109.39200,-1.12%,2160240 +2020-04-24,122.50000,126.19000,121.70000,125.73000,113.49900,3.75%,4006676 +2020-04-27,126.64000,128.00000,124.18000,127.64000,115.22300,1.52%,3401240 +2020-04-28,129.68000,131.39000,125.22000,129.13000,116.56900,1.17%,4375955 +2020-04-29,133.00000,137.19000,132.17000,134.29000,121.22700,4.00%,5650141 +2020-04-30,132.98000,133.52000,130.40000,131.89000,119.06000,-1.79%,3433932 +2020-05-01,128.58000,130.63000,128.00000,129.29000,116.71300,-1.97%,2579738 +2020-05-04,128.11000,129.11000,127.14000,128.58000,116.07200,-0.55%,2622565 +2020-05-05,130.50000,132.81000,128.92000,131.95000,119.11400,2.62%,3103698 +2020-05-06,134.15000,135.45000,131.82000,131.91000,119.07800,-0.03%,4159992 +2020-05-07,130.45000,134.44000,128.17000,129.44000,116.84800,-1.87%,5933613 +2020-05-08,131.16000,134.13000,127.62000,128.23000,115.75600,-0.93%,4530060 +2020-05-11,127.28000,130.45000,126.22000,128.24000,115.76500,0.01%,4449739 +2020-05-12,128.87000,130.38000,127.77000,127.91000,115.46700,-0.26%,3356662 +2020-05-13,128.10000,130.29000,126.11000,127.49000,115.08800,-0.33%,6441620 +2020-05-14,125.94000,130.20000,125.58000,129.77000,117.14600,1.79%,5089314 +2020-05-15,129.04000,132.64000,128.02000,132.22000,119.35800,1.89%,3965916 +2020-05-18,135.05000,139.62000,134.98000,136.34000,123.07700,3.12%,4653334 +2020-05-19,135.41000,138.00000,135.19000,135.44000,122.26500,-0.66%,2427087 +2020-05-20,137.36000,139.83000,136.51000,138.11000,124.67500,1.97%,3007137 +2020-05-21,137.72000,138.41000,135.57000,136.50000,123.22200,-1.17%,4021445 +2020-05-22,136.65000,137.02000,135.27000,136.16000,122.91500,-0.25%,1893985 +2020-05-26,140.00000,140.58000,136.39000,136.60000,123.31200,0.32%,3253590 +2020-05-27,138.01000,138.44000,134.68000,138.03000,124.60300,1.05%,3096774 +2020-05-28,139.02000,140.30000,138.03000,138.37000,124.91000,0.25%,2803695 +2020-05-29,138.55000,139.35000,136.45000,138.83000,125.32500,0.33%,3804156 +2020-06-01,138.91000,139.52000,137.87000,138.87000,125.36100,0.03%,2028160 +2020-06-02,139.50000,139.97000,137.69000,138.96000,125.44200,0.06%,5925648 +2020-06-03,139.55000,140.00000,137.85000,139.57000,125.99300,0.44%,3268295 +2020-06-04,138.87000,139.50000,134.39000,136.27000,123.01400,-2.36%,4679867 +2020-06-05,138.51000,143.21000,136.71000,143.07000,129.15200,4.99%,4920724 +2020-06-08,142.42000,143.40000,140.52000,142.57000,128.70100,-0.35%,3135113 +2020-06-09,142.01000,143.06000,141.08000,141.37000,127.61800,-0.84%,2322407 +2020-06-10,141.89000,142.59000,139.66000,141.22000,127.48200,-0.11%,2786694 +2020-06-11,138.16000,139.02000,134.21000,134.23000,121.48800,-4.95%,3560092 +2020-06-12,137.33000,138.50000,134.05000,137.08000,124.06800,2.12%,3495372 +2020-06-15,134.26000,138.74000,133.72000,137.44000,124.39400,0.26%,4925946 +2020-06-16,141.41000,143.01000,139.11000,140.58000,127.23600,2.28%,5258225 +2020-06-17,138.56000,141.20000,138.24000,138.59000,125.43500,-1.42%,3585097 +2020-06-18,137.85000,140.91000,137.85000,139.95000,126.66500,0.98%,2072204 +2020-06-19,142.28000,142.80000,135.00000,135.00000,122.18500,-3.54%,6306274 +2020-06-22,135.65000,139.25000,135.16000,138.95000,125.76000,2.93%,3170761 +2020-06-23,140.69000,140.69000,137.49000,137.96000,124.86400,-0.71%,2301818 +2020-06-24,137.22000,137.94000,131.78000,132.30000,119.74200,-4.10%,5811074 +2020-06-25,133.00000,134.00000,131.43000,133.28000,120.62900,0.74%,3267761 +2020-06-26,132.75000,133.61000,130.22000,130.51000,118.12100,-2.08%,10841641 +2020-06-29,131.65000,131.79000,129.38000,131.17000,118.71900,0.51%,3436249 +2020-06-30,131.16000,134.87000,130.70000,134.09000,121.36200,2.23%,3774224 +2020-07-01,134.54000,137.66000,133.70000,136.86000,123.86900,2.07%,3301325 +2020-07-02,138.54000,139.49000,136.47000,136.78000,123.79600,-0.06%,2009665 +2020-07-06,139.17000,139.17000,136.70000,137.53000,124.47500,0.55%,2336579 +2020-07-07,136.55000,139.02000,135.65000,136.50000,123.54300,-0.75%,3525421 +2020-07-08,136.84000,137.59000,135.35000,136.80000,123.81400,0.22%,4408499 +2020-07-09,137.11000,137.56000,134.07000,135.79000,122.90000,-0.74%,4387908 +2020-07-10,135.46000,137.08000,134.63000,136.88000,123.88700,0.80%,1993889 +2020-07-13,138.13000,138.73000,135.10000,135.48000,122.62000,-1.02%,3469386 +2020-07-14,134.99000,136.46000,133.23000,136.42000,123.47000,0.69%,3600554 +2020-07-15,138.05000,140.93000,137.56000,140.43000,127.10000,2.94%,4442693 +2020-07-16,139.54000,139.94000,138.18000,138.85000,125.67000,-1.13%,1835467 +2020-07-17,139.44000,141.21000,138.43000,140.47000,127.13600,1.17%,2066029 +2020-07-20,140.40000,141.97000,139.20000,141.55000,128.11400,0.77%,2328512 +2020-07-21,142.49000,144.20000,141.99000,143.40000,129.78800,1.31%,3412444 +2020-07-22,143.76000,144.96000,143.19000,144.77000,131.02800,0.96%,2082959 +2020-07-23,144.91000,148.17000,144.19000,144.99000,131.22700,0.15%,3354810 +2020-07-24,144.04000,144.62000,142.68000,143.70000,130.05900,-0.89%,2435919 +2020-07-27,143.60000,144.73000,142.33000,143.44000,129.82400,-0.18%,2733885 +2020-07-28,142.96000,144.09000,142.40000,142.63000,129.09100,-0.56%,1842096 +2020-07-29,142.69000,145.18000,141.91000,144.73000,130.99200,1.47%,2263992 +2020-07-30,142.61000,145.52000,142.02000,145.20000,131.41700,0.32%,2697619 +2020-07-31,144.89000,146.40000,144.19000,146.31000,132.42200,0.76%,3564965 +2020-08-03,147.12000,149.36000,146.88000,148.93000,134.79300,1.79%,4490677 +2020-08-04,146.73000,149.26000,145.00000,147.20000,133.22700,-1.16%,6052249 +2020-08-05,148.48000,148.88000,145.02000,146.50000,132.59400,-0.48%,6465143 +2020-08-06,145.82000,147.69000,145.48000,147.00000,133.04600,0.34%,4396926 +2020-08-07,146.23000,147.98000,145.40000,147.78000,133.75200,0.53%,3380142 +2020-08-10,148.00000,148.43000,145.24000,146.16000,132.28600,-1.10%,3389803 +2020-08-11,146.42000,146.57000,142.71000,143.05000,129.47100,-2.13%,2843239 +2020-08-12,143.74000,144.90000,143.15000,143.82000,130.16800,0.54%,2216509 +2020-08-13,142.75000,145.61000,142.75000,145.20000,131.41700,0.96%,2854911 +2020-08-14,145.13000,145.30000,143.20000,143.88000,130.22200,-0.91%,1749943 +2020-08-17,144.58000,145.56000,143.80000,144.27000,130.57500,0.27%,2621094 +2020-08-18,144.90000,145.01000,142.82000,143.81000,130.15900,-0.32%,3792880 +2020-08-19,145.00000,145.00000,142.45000,142.61000,129.07300,-0.83%,3700323 +2020-08-20,141.63000,142.15000,140.70000,141.24000,127.83300,-0.96%,3496726 +2020-08-21,141.32000,142.48000,140.70000,141.80000,128.34000,0.40%,3310015 +2020-08-24,143.22000,143.23000,140.23000,141.67000,128.22200,-0.09%,3145879 +2020-08-25,141.96000,145.46000,140.83000,145.37000,131.57100,2.61%,2649330 +2020-08-26,145.75000,148.54000,144.69000,147.89000,133.85200,1.73%,4660069 +2020-08-27,148.76000,151.45000,147.66000,151.20000,136.84800,2.24%,4061884 +2020-08-28,151.09000,152.52000,150.32000,152.47000,137.99700,0.84%,2512312 +2020-08-31,152.47000,152.47000,150.70000,150.85000,136.53100,-1.06%,3896533 +2020-09-01,150.75000,152.53000,150.36000,152.35000,137.88800,0.99%,2639966 +2020-09-02,152.50000,156.72500,151.56000,155.76000,140.97500,2.24%,3186707 +2020-09-03,154.52000,154.68500,148.84700,150.90000,136.57600,-3.12%,2512468 +2020-09-04,151.01000,151.48000,145.84500,148.00000,133.95100,-1.92%,3205565 +2020-09-08,144.77000,147.03000,144.00000,145.70000,131.87000,-1.55%,4134047 +2020-09-09,147.60000,149.47000,145.78000,148.50000,134.40400,1.92%,3693499 +2020-09-10,149.06000,150.54000,145.19000,145.86000,132.33100,-1.78%,2206239 +2020-09-11,145.80000,146.68000,142.72500,144.23000,130.85200,-1.12%,2586532 +2020-09-14,145.69000,147.57100,144.78000,146.23000,132.66700,1.39%,2848171 +2020-09-15,147.62000,149.10000,146.95500,148.50000,134.72600,1.55%,2112638 +2020-09-16,149.69000,150.83000,148.60000,148.67000,134.88100,0.11%,2691811 +2020-09-17,145.75000,148.90000,145.46000,148.81000,135.00800,0.09%,2907415 +2020-09-18,148.51000,149.93500,145.50000,146.65000,133.04800,-1.45%,3620091 +2020-09-21,144.07000,144.54100,141.20000,144.02000,130.66200,-1.79%,2950457 +2020-09-22,144.22000,146.61000,142.99000,146.19000,132.63100,1.51%,2106881 +2020-09-23,146.40000,146.65000,143.21000,143.61000,130.29000,-1.76%,1875630 +2020-09-24,143.26000,145.38000,138.46000,144.21000,130.83400,0.42%,3426672 +2020-09-25,143.17000,146.64000,142.30000,146.00000,132.45800,1.24%,2023663 +2020-09-28,147.63000,148.76000,147.12000,147.93000,134.20900,1.32%,1722695 +2020-09-29,148.29000,149.19000,147.73000,148.80000,134.99800,0.59%,2034836 +2020-09-30,148.75000,149.28000,145.92000,147.21000,133.55600,-1.07%,3403050 +2020-10-01,148.99000,150.31000,145.52000,146.87000,133.24800,-0.23%,3731273 +2020-10-02,145.06000,145.92000,143.03000,145.15000,131.68700,-1.17%,2082244 +2020-10-05,146.13000,146.88600,144.24000,145.57000,132.06800,0.29%,2158746 +2020-10-06,145.57000,147.98000,144.02000,144.37000,130.97900,-0.82%,3034442 +2020-10-07,145.74000,146.27000,144.02000,144.60000,131.18800,0.16%,3226054 +2020-10-08,146.28000,146.91000,145.17000,146.60000,133.00300,1.38%,1995315 +2020-10-09,147.53000,149.17000,146.83000,149.03000,135.20700,1.66%,2793591 +2020-10-12,149.60000,150.28000,148.28000,149.19000,135.35200,0.11%,2969184 +2020-10-13,149.52000,149.97500,145.31000,145.96000,132.42200,-2.17%,2432038 +2020-10-14,146.32000,146.80000,143.01000,144.07000,130.70700,-1.29%,2337845 +2020-10-15,141.57000,143.89000,140.76000,143.88000,130.53500,-0.13%,3528332 +2020-10-16,144.14000,146.08800,143.77400,143.88000,130.53500,,3520825 +2020-10-19,144.25000,144.68000,139.26000,139.78000,126.81500,-2.85%,2931902 +2020-10-20,140.08000,142.15000,139.40000,140.70000,127.65000,0.66%,2726726 +2020-10-21,140.46000,142.56000,140.02000,141.41000,128.29400,0.50%,1897523 +2020-10-22,141.36000,143.19000,140.19000,142.72000,129.48200,0.93%,1745665 +2020-10-23,144.31000,144.94000,142.93000,144.40000,131.00700,1.18%,2970996 +2020-10-26,142.51000,142.96000,138.27000,139.42000,126.48900,-3.45%,2613522 +2020-10-27,140.19000,141.52000,137.72300,137.86000,125.07300,-1.12%,3162483 +2020-10-28,135.62000,136.14500,132.27000,132.51000,120.21900,-3.88%,4285589 +2020-10-29,122.88000,129.11000,120.17000,125.02000,113.42400,-5.65%,9668126 +2020-10-30,124.47000,127.65000,122.86000,124.59000,113.03400,-0.34%,5496143 +2020-11-02,125.75000,126.55000,123.24600,123.97000,112.47200,-0.50%,4401002 +2020-11-03,125.97000,129.26000,125.13000,128.49000,116.57200,3.65%,3219524 +2020-11-04,130.62000,134.94000,129.85000,132.80000,120.48300,3.35%,3558391 +2020-11-05,134.79000,134.88500,131.69000,132.59000,120.29200,-0.16%,3728439 +2020-11-06,133.38000,133.74500,131.93000,133.14000,120.79100,0.41%,1564931 +2020-11-09,141.37000,146.04000,140.00000,141.69000,128.54800,6.42%,6479428 +2020-11-10,141.37000,145.14000,141.02000,144.36000,130.97000,1.88%,3466157 +2020-11-11,144.14000,144.24000,141.70000,143.55000,130.23500,-0.56%,2247641 +2020-11-12,143.84000,144.03000,141.70000,142.17000,128.98300,-0.96%,2027853 +2020-11-13,142.77000,145.50000,142.54000,144.72000,131.29700,1.79%,1926618 +2020-11-16,147.00000,148.25000,145.87000,147.89000,134.17300,2.19%,2459513 +2020-11-17,146.96000,148.78500,145.18000,146.97000,133.33800,-0.62%,2363430 +2020-11-18,146.41000,146.50000,144.97000,144.97000,131.52400,-1.36%,2325488 +2020-11-19,144.90000,148.00000,142.84000,147.70000,134.00100,1.88%,2997712 +2020-11-20,147.40000,147.55000,144.11000,144.17000,130.79800,-2.39%,2252510 +2020-11-23,144.66000,146.36000,144.15000,145.32000,131.84100,0.80%,2370668 +2020-11-24,146.23000,149.44000,145.43000,148.92000,135.10700,2.48%,2935860 +2020-11-25,148.25000,148.65000,145.98000,147.97000,134.24500,-0.64%,1688965 +2020-11-27,148.83000,149.71000,147.71000,148.28000,134.52700,0.21%,1990385 +2020-11-30,147.00000,148.50000,145.18000,148.41000,134.64500,0.09%,4582470 +2020-12-01,149.72000,151.33000,149.15000,150.38000,136.43200,1.33%,3437931 +2020-12-02,150.38000,150.53000,147.82000,148.59000,134.80800,-1.19%,2962433 +2020-12-03,148.68000,149.14000,146.64000,147.28000,133.61900,-0.88%,2608260 +2020-12-04,147.83000,149.95000,147.39500,149.86000,135.96000,1.75%,2090645 +2020-12-07,150.60000,151.61000,149.77000,150.56000,136.59500,0.47%,3104682 +2020-12-08,150.72000,151.37000,149.69000,151.18000,137.15800,0.41%,1879582 +2020-12-09,151.17000,151.17000,146.77000,147.77000,134.06400,-2.26%,4007623 +2020-12-10,147.93000,149.03000,146.46000,147.47000,133.79200,-0.20%,2381479 +2020-12-11,145.83000,148.25000,145.83000,147.82000,134.42700,0.24%,2044062 +2020-12-14,147.82000,148.14000,144.02000,144.22000,131.15300,-2.44%,4316512 +2020-12-15,145.07000,145.73500,143.31000,145.09000,131.94400,0.60%,3015304 +2020-12-16,142.53000,145.55000,141.00000,143.60000,130.58900,-1.03%,4472491 +2020-12-17,144.27000,146.53500,143.97000,145.97000,132.74500,1.65%,2126059 +2020-12-18,145.76000,146.92000,144.05000,145.22000,132.06300,-0.51%,4727785 +2020-12-21,142.31000,142.98000,135.95000,139.91000,127.23400,-3.66%,6277367 +2020-12-22,140.11000,140.17000,134.60000,134.81000,122.59600,-3.65%,5573292 +2020-12-23,135.41000,135.58000,133.94500,134.71000,122.50500,-0.07%,5749225 +2020-12-24,134.63000,141.79000,134.51000,140.79000,128.03400,4.51%,6349896 +2020-12-28,140.50000,140.99000,139.24500,140.28000,127.57000,-0.36%,3385117 +2020-12-29,141.71000,142.50000,140.81000,141.29000,128.48900,0.72%,2890905 +2020-12-30,141.76000,141.85000,139.44000,139.53000,126.88800,-1.25%,2279613 +2020-12-31,139.51000,141.72000,139.51000,141.46000,128.64300,1.38%,2696684 +2021-01-04,141.46000,141.86000,138.19100,139.91000,127.23400,-1.10%,4078892 +2021-01-05,139.70000,140.68000,136.44000,136.68000,124.29600,-2.31%,3532741 +2021-01-06,136.88000,139.62000,135.58000,137.99000,125.48800,0.96%,3966865 +2021-01-07,137.56000,138.99000,135.47000,135.77000,123.46900,-1.61%,4984036 +2021-01-08,135.32000,138.72000,135.32000,138.66000,126.09700,2.13%,6412444 +2021-01-11,136.89000,139.67500,135.82000,136.06000,123.73200,-1.88%,4036162 +2021-01-12,136.06000,136.90000,132.86000,133.63000,121.52300,-1.79%,3781642 +2021-01-13,134.12000,135.26000,130.79000,130.94000,119.07600,-2.01%,7738764 +2021-01-14,131.44000,131.47000,128.79000,129.19000,117.48500,-1.34%,11781496 +2021-01-15,128.56000,130.42000,126.00000,129.73000,117.97600,0.42%,6515202 +2021-01-19,130.35000,130.84000,127.94000,128.06000,116.45700,-1.29%,3886558 +2021-01-20,128.62000,131.59700,127.56000,131.09000,119.21300,2.37%,3646846 +2021-01-21,130.75000,134.00000,130.50000,133.60000,121.49500,1.91%,4439357 +2021-01-22,132.68000,132.92000,129.06000,129.08000,117.38500,-3.38%,5505244 +2021-01-25,128.88000,129.54000,125.88000,127.81000,116.23000,-0.98%,5320149 +2021-01-26,128.58000,129.72000,126.54000,128.16000,116.54800,0.27%,4342958 +2021-01-27,126.71000,126.95000,121.88000,122.53000,111.42800,-4.39%,6258929 +2021-01-28,123.44000,127.26000,122.66000,125.32000,113.96600,2.28%,4705877 +2021-01-29,125.25000,125.49000,123.13000,123.46000,112.27400,-1.48%,4543749 +2021-02-01,126.64000,130.26000,126.00000,129.23000,117.52100,4.67%,6556214 +2021-02-02,130.55000,134.97000,130.00000,132.32000,120.33100,2.39%,4779934 +2021-02-03,130.06000,133.37000,130.06000,131.57000,119.64900,-0.57%,2480629 +2021-02-04,132.40000,134.12000,132.16000,132.78000,120.75000,0.92%,2214214 +2021-02-05,133.33000,134.61000,131.71000,132.23000,120.24900,-0.41%,2829884 +2021-02-08,133.28000,134.24000,131.55000,133.43000,121.34100,0.91%,3690875 +2021-02-09,127.00000,133.68000,125.61000,132.87000,120.83100,-0.42%,7554122 +2021-02-10,133.50000,133.98000,131.42000,133.36000,121.27700,0.37%,4894278 +2021-02-11,133.77000,135.50000,133.07000,135.15000,122.90500,1.34%,4044978 +2021-02-12,135.22000,136.63000,134.68000,135.60000,123.31400,0.33%,4128242 +2021-02-16,136.24000,136.27000,132.40000,133.11000,121.05000,-1.84%,5258730 +2021-02-17,133.08000,133.62000,130.69000,132.99000,120.94100,-0.09%,2604617 +2021-02-18,131.97000,135.00000,131.97000,134.26000,122.09600,0.95%,2736375 +2021-02-19,134.29000,134.53000,130.90000,130.99000,119.12200,-2.44%,5532672 +2021-02-22,131.68000,136.03000,129.55000,135.53000,123.25000,3.47%,4362540 +2021-02-23,135.71000,138.70000,135.30000,136.72000,124.33300,0.88%,5472045 +2021-02-24,136.58000,141.00000,136.06000,139.44000,126.80600,1.99%,6780419 +2021-02-25,138.43000,140.99000,138.00000,138.81000,126.23300,-0.45%,4646956 +2021-02-26,139.30000,139.69000,136.78000,138.00000,125.49700,-0.58%,4171912 +2021-03-01,139.88000,141.20000,138.67000,139.60000,126.95200,1.16%,3529780 +2021-03-02,138.32000,140.07000,137.61000,138.93000,126.34200,-0.48%,4389560 +2021-03-03,138.46000,139.61000,137.68000,138.93000,126.34200,,3516308 +2021-03-04,139.05000,139.68000,135.59000,136.93000,124.52400,-1.44%,5527103 +2021-03-05,138.84000,141.91000,137.36000,141.14000,128.35200,3.07%,5338481 +2021-03-08,142.57000,146.66000,141.81000,144.52000,131.42600,2.39%,5506429 +2021-03-09,145.37000,146.29000,142.73000,142.84000,129.89800,-1.16%,3961804 +2021-03-10,143.18000,145.57000,141.83000,145.52000,132.33500,1.88%,4029058 +2021-03-11,146.00000,147.92000,145.04000,145.06000,132.27200,-0.32%,3615035 +2021-03-12,145.00000,146.54000,144.29000,146.29000,133.39300,0.85%,2566676 +2021-03-15,146.18000,146.92000,144.71000,145.75000,132.90100,-0.37%,2232559 +2021-03-16,145.89000,146.27000,144.45000,145.84000,132.98300,0.06%,2496892 +2021-03-17,145.96000,147.05500,144.68500,144.92000,132.14400,-0.63%,2811796 +2021-03-18,143.29000,144.92000,142.72000,143.42000,130.77600,-1.04%,2309636 +2021-03-19,143.36000,144.09000,141.62000,141.74000,129.24400,-1.17%,3778097 +2021-03-22,141.56000,142.60000,140.60000,141.18000,128.73400,-0.40%,2208552 +2021-03-23,141.25000,142.95000,141.11000,142.03000,129.50900,0.60%,2256874 +2021-03-24,142.08000,144.22000,142.01000,143.40000,130.75800,0.96%,2365300 +2021-03-25,143.00000,143.66000,142.04600,142.82000,130.22900,-0.40%,2936712 +2021-03-26,142.87000,146.55000,142.58000,146.42000,133.51200,2.52%,3643462 +2021-03-29,144.74000,145.55000,142.74000,143.97000,131.27800,-1.67%,3098079 +2021-03-30,144.93000,145.20000,142.21000,142.51000,129.94600,-1.01%,2705716 +2021-03-31,142.53000,143.39000,140.52000,140.61000,128.21400,-1.33%,3237416 +2021-04-01,141.63000,144.09000,140.64100,144.05000,131.35100,2.45%,2824106 +2021-04-05,145.00000,146.81000,144.28000,146.07000,133.19300,1.40%,2401519 +2021-04-06,145.01000,146.07000,144.36000,145.48000,132.65500,-0.40%,2559867 +2021-04-07,145.59000,147.32000,145.59000,146.88000,133.93100,0.96%,2676420 +2021-04-08,147.17000,150.00000,147.09500,148.88000,135.75500,1.36%,4535540 +2021-04-09,148.95000,149.97000,148.47000,149.93000,136.71200,0.71%,2639161 +2021-04-12,149.35000,150.34000,148.91000,150.07000,136.84000,0.09%,2112740 +2021-04-13,149.75000,150.50000,149.52000,150.14000,136.90400,0.05%,1782608 +2021-04-14,149.77000,150.95000,148.26000,149.99000,136.76700,-0.10%,1647824 +2021-04-15,150.98000,153.10000,150.41000,152.76000,139.29300,1.85%,3045391 +2021-04-16,153.58000,153.92000,151.79000,152.62000,139.16500,-0.09%,2297064 +2021-04-19,152.90000,153.18000,151.86000,152.22000,138.80000,-0.26%,1615527 +2021-04-20,152.36000,153.44000,151.75000,151.78000,138.39900,-0.29%,2858929 +2021-04-21,152.76000,153.41000,151.61000,152.44000,139.00100,0.43%,2897919 +2021-04-22,151.97000,153.68000,151.27000,152.53000,139.08300,0.06%,2823913 +2021-04-23,152.27000,153.97000,152.22000,153.01000,139.52100,0.31%,2308496 +2021-04-26,153.31000,155.35000,153.24000,153.84000,140.27800,0.54%,2319188 +2021-04-27,154.22000,154.22000,151.92000,152.81000,139.33800,-0.67%,2654454 +2021-04-28,152.94000,154.79000,152.79500,154.43000,140.81600,1.06%,1720876 +2021-04-29,154.55000,155.96000,153.87000,155.69000,141.96500,0.82%,1950470 +2021-04-30,154.95000,155.36000,151.07000,152.90000,139.42000,-1.79%,2740200 +2021-05-03,153.72000,154.27000,151.82000,151.89000,138.50000,-0.66%,2675288 +2021-05-04,151.03000,151.71000,148.72000,150.46000,137.19600,-0.94%,3219810 +2021-05-05,151.55000,151.60000,147.94000,148.34000,135.26300,-1.41%,3021900 +2021-05-06,148.55000,153.13000,146.29000,151.80000,138.41700,2.33%,4422757 +2021-05-07,152.11000,153.40000,149.78000,151.59000,138.22600,-0.14%,3095775 +2021-05-10,151.60000,152.33000,149.42000,149.46000,136.28400,-1.41%,2568819 +2021-05-11,148.00000,148.80000,147.10000,148.04000,134.98900,-0.95%,2580234 +2021-05-12,146.99000,147.82000,144.47000,144.79000,132.02500,-2.20%,3178129 +2021-05-13,145.56000,149.44000,145.04000,148.55000,135.45400,2.60%,2848240 +2021-05-14,149.65000,150.97000,149.41000,150.00000,136.77600,0.98%,2315423 +2021-05-17,149.04000,149.84000,148.29000,148.95000,135.81900,-0.70%,1671053 +2021-05-18,149.30000,150.10000,148.16000,148.21000,135.14400,-0.50%,2162440 +2021-05-19,146.95000,147.61000,145.56000,147.57000,134.56000,-0.43%,1888272 +2021-05-20,148.16000,150.12000,147.74000,149.82000,136.61200,1.52%,2468528 +2021-05-21,150.01000,150.90000,149.82000,150.37000,137.11400,0.37%,2449484 +2021-05-24,151.57000,152.09000,150.55000,151.04000,137.72400,0.45%,1677158 +2021-05-25,151.36000,151.36000,149.52000,150.75000,137.46000,-0.19%,2562717 +2021-05-26,150.67000,151.04000,148.55000,148.94000,135.81000,-1.20%,2483866 +2021-05-27,149.01000,150.36000,148.51500,149.80000,136.59400,0.58%,5675584 +2021-05-28,150.25000,150.54000,148.50000,148.98000,135.84600,-0.55%,2506015 +2021-06-01,149.77000,149.89500,148.17000,148.43000,135.34500,-0.37%,1792278 +2021-06-02,149.00000,150.18000,146.29000,149.19000,136.03800,0.51%,2552848 +2021-06-03,148.24000,148.78000,145.99500,146.47000,133.55700,-1.82%,3672299 +2021-06-04,146.92000,147.85000,146.20000,146.86000,133.91300,0.27%,1879108 +2021-06-07,146.00000,146.76500,142.69100,143.53000,130.87700,-2.27%,4027391 +2021-06-08,143.61000,145.00000,142.92500,144.53000,131.78800,0.70%,2923194 +2021-06-09,145.04000,145.89000,144.09000,145.13000,132.33500,0.42%,2181819 +2021-06-10,145.42000,145.50000,144.16000,145.38000,132.91900,0.17%,2716022 +2021-06-11,145.71000,147.04000,145.04000,145.65000,133.16600,0.19%,3165967 +2021-06-14,145.83000,146.52000,144.42000,146.50000,133.94300,0.58%,2071645 +2021-06-15,146.78000,147.02000,145.36000,145.98000,133.46800,-0.35%,1407958 +2021-06-16,146.35000,146.65000,143.70000,144.42000,132.04100,-1.07%,1976111 +2021-06-17,144.98000,147.29000,144.69000,145.87000,133.36700,1.00%,2616359 +2021-06-18,144.41000,145.77000,143.80000,143.82000,131.49300,-1.41%,4040308 +2021-06-21,144.52000,146.10000,143.65000,145.57000,133.09300,1.22%,2900393 +2021-06-22,145.63000,146.26000,144.51000,145.93000,133.42200,0.25%,1700931 +2021-06-23,145.63000,145.68000,144.73500,145.31000,132.85500,-0.42%,1970729 +2021-06-24,146.41000,146.95000,145.62000,145.76000,133.26600,0.31%,1770980 +2021-06-25,145.70000,147.17000,145.27000,146.97000,134.37300,0.83%,1795549 +2021-06-28,147.03000,147.21000,142.40000,143.54000,131.23700,-2.33%,3161493 +2021-06-29,143.62000,143.86000,141.68000,141.92000,129.75600,-1.13%,2972194 +2021-06-30,142.13000,142.29000,141.56000,141.67000,129.52700,-0.18%,2403968 +2021-07-01,141.70000,144.69000,141.70000,143.72000,131.40100,1.45%,4401060 +2021-07-02,144.41000,145.79500,143.81000,145.57000,133.09300,1.29%,1778222 +2021-07-06,145.83000,145.83000,143.64000,145.24000,132.79100,-0.23%,1835265 +2021-07-07,145.72000,146.24000,145.00000,145.62000,133.13800,0.26%,1551451 +2021-07-08,144.09000,144.36000,142.70000,143.15000,130.88000,-1.70%,1918274 +2021-07-09,144.21000,144.95000,143.94000,144.42000,132.04100,0.89%,1200704 +2021-07-12,143.93000,145.12000,143.30000,145.04000,132.60800,0.43%,1590415 +2021-07-13,145.23000,148.05000,145.08000,146.23000,133.69600,0.82%,2722139 +2021-07-14,146.67000,148.23000,146.45000,148.02000,135.33300,1.22%,2061811 +2021-07-15,147.70000,149.49000,147.27000,148.59000,135.85400,0.39%,1966977 +2021-07-16,149.53000,149.76000,148.32000,148.54000,135.80800,-0.03%,1484470 +2021-07-19,147.36000,147.62500,141.66000,142.44000,130.23100,-4.11%,2431423 +2021-07-20,142.98000,146.10000,142.83000,144.83000,132.41600,1.68%,1826010 +2021-07-21,145.27000,146.01000,144.12000,145.47000,133.00100,0.44%,1343345 +2021-07-22,145.48000,146.15000,144.26000,146.11000,133.58600,0.44%,2169273 +2021-07-23,147.39000,149.42000,147.39000,148.83000,136.07300,1.86%,2333145 +2021-07-26,148.50000,148.98000,147.31500,148.42000,135.69900,-0.28%,1576007 +2021-07-27,148.31000,151.34000,148.01000,150.86000,137.92900,1.64%,3084629 +2021-07-28,151.15000,152.20000,148.01000,148.71000,135.96400,-1.43%,2202436 +2021-07-29,149.69000,151.39000,149.19000,149.63000,136.80500,0.62%,2127869 +2021-07-30,148.87000,150.02000,148.50000,149.05000,136.27500,-0.39%,1595937 +2021-08-02,150.03000,150.74000,137.54000,139.12000,127.19600,-6.66%,8891792 +2021-08-03,134.18000,134.18000,126.66000,130.40000,119.22300,-6.27%,13405628 +2021-08-04,129.88000,131.03000,127.83000,128.77000,117.73300,-1.25%,4960970 +2021-08-05,128.73000,130.69000,127.95500,129.52000,118.41800,0.58%,4702539 +2021-08-06,129.63000,135.19000,128.50000,133.82000,122.35000,3.32%,5823415 +2021-08-09,133.63000,135.10000,133.22500,134.07000,122.57800,0.19%,2866883 +2021-08-10,133.95000,134.53000,131.48000,132.50000,121.14300,-1.17%,3833635 +2021-08-11,132.92000,134.44000,132.73000,133.87000,122.39600,1.03%,2551304 +2021-08-12,134.00000,135.55000,133.68000,133.89000,122.41400,0.01%,2554006 +2021-08-13,133.79000,134.78000,133.53000,134.06000,122.56900,0.13%,3269180 +2021-08-16,133.37000,133.74000,131.85100,133.02000,121.61800,-0.78%,3078102 +2021-08-17,132.14000,135.45000,131.79000,134.30000,122.78900,0.96%,3608564 +2021-08-18,134.04000,135.61500,133.28000,134.44000,122.91700,0.10%,3746615 +2021-08-19,133.46000,133.80000,128.46000,128.87000,117.82400,-4.14%,5012233 +2021-08-20,128.66000,130.13000,128.21000,129.98000,118.83900,0.86%,3251040 +2021-08-23,130.37000,130.53000,129.38000,129.67000,118.55600,-0.24%,4614540 +2021-08-24,129.62000,130.26000,128.82000,130.01000,118.86600,0.26%,4650947 +2021-08-25,129.89000,130.41000,128.70000,130.01000,118.86600,,3792774 +2021-08-26,129.47000,130.27000,127.73000,128.34000,117.34000,-1.28%,4489547 +2021-08-27,128.70000,128.79300,127.61000,128.59000,117.56800,0.19%,2439450 +2021-08-30,127.69000,129.15000,126.67000,127.22000,116.31600,-1.07%,3575357 +2021-08-31,127.81000,129.10000,126.91000,127.77000,116.81800,0.43%,4791165 +2021-09-01,127.89000,130.16900,127.37000,129.29000,118.20800,1.19%,4135743 +2021-09-02,129.66000,129.83000,126.23000,126.86000,115.98600,-1.88%,3821473 +2021-09-03,126.65000,127.39000,124.85000,125.39000,114.64200,-1.16%,4772128 +2021-09-07,125.40000,126.38000,125.25000,125.73000,114.95300,0.27%,3425205 +2021-09-08,126.20000,130.55000,125.81000,130.00000,118.85700,3.40%,5081294 +2021-09-09,129.35000,130.17000,126.95000,127.03000,116.49800,-2.28%,2684776 +2021-09-10,127.68000,127.99000,123.61000,123.79000,113.52700,-2.55%,3768958 +2021-09-13,124.42000,125.19000,123.57000,124.63000,114.29700,0.68%,3845276 +2021-09-14,125.21000,125.45000,122.57000,123.42000,113.18800,-0.97%,3210853 +2021-09-15,123.59000,125.66000,122.95500,125.10000,114.72800,1.36%,4893400 +2021-09-16,125.11000,126.18000,124.73000,125.40000,115.00400,0.24%,3445908 +2021-09-17,124.65000,125.19000,123.06000,123.73000,113.47200,-1.33%,4251771 +2021-09-20,122.19000,123.45000,121.66000,123.12000,112.91300,-0.49%,2830177 +2021-09-21,123.52000,123.87000,121.20000,121.38000,111.31700,-1.41%,3901304 +2021-09-22,121.96000,122.56000,120.95500,122.07000,111.95000,0.57%,2247146 +2021-09-23,122.59000,123.57000,121.97000,122.31000,112.17000,0.20%,3556074 +2021-09-24,122.06000,123.19000,121.54400,122.03000,111.91300,-0.23%,2308349 +2021-09-27,121.90000,124.67000,121.77000,124.32000,114.01300,1.88%,2597455 +2021-09-28,123.70000,123.90000,121.79000,122.24000,112.10600,-1.67%,2482968 +2021-09-29,122.25000,124.19000,121.62000,123.34000,113.11400,0.90%,2884014 +2021-09-30,124.19000,124.36500,121.04000,121.68000,111.59200,-1.35%,3148353 +2021-10-01,122.43000,123.89000,121.09000,123.27000,113.05000,1.31%,2850433 +2021-10-04,123.22000,123.96000,120.28000,121.03000,110.99600,-1.82%,2803219 +2021-10-05,120.50000,122.69000,120.23000,120.34000,110.36300,-0.57%,2566345 +2021-10-06,119.17000,121.19000,118.28000,121.12000,111.07800,0.65%,2411379 +2021-10-07,121.78000,122.99000,121.11000,121.30000,111.24400,0.15%,2209964 +2021-10-08,121.74000,122.31600,119.95000,120.03000,110.07900,-1.05%,1641450 +2021-10-11,119.51000,119.71500,115.77000,115.87000,106.26400,-3.47%,3954317 +2021-10-12,116.19000,117.94000,114.82000,116.09000,106.46500,0.19%,2849016 +2021-10-13,116.20000,116.81000,114.33500,116.78000,107.09800,0.59%,2439112 +2021-10-14,117.99000,122.31000,117.60000,121.68000,111.59200,4.20%,4098060 +2021-10-15,122.43000,125.11000,122.28000,124.80000,114.45300,2.56%,3606461 +2021-10-18,124.18000,124.73000,122.44500,123.03000,112.83000,-1.42%,2868736 +2021-10-19,123.34000,124.54000,122.62000,124.05000,113.76600,0.83%,1731990 +2021-10-20,124.60000,126.20000,123.82000,124.62000,114.28800,0.46%,3969147 +2021-10-21,123.48000,124.53000,122.90000,124.43000,114.11400,-0.15%,2427367 +2021-10-22,123.91000,126.04000,123.85000,125.04000,114.67300,0.49%,1898217 +2021-10-25,125.67000,125.77000,122.04000,122.44000,112.28900,-2.08%,3040073 +2021-10-26,123.15000,124.19000,121.65000,122.40000,112.25200,-0.03%,3601175 +2021-10-27,121.55000,122.05500,113.34000,114.21000,104.74100,-6.69%,8857622 +2021-10-28,115.10000,115.10000,111.43000,111.90000,102.62300,-2.02%,6871435 +2021-10-29,111.87000,113.09000,110.29000,110.74000,101.55900,-1.04%,5448332 +2021-11-01,110.77000,114.61000,110.51000,114.00000,104.54900,2.94%,4364891 +2021-11-02,111.99000,112.71000,104.29000,109.17000,100.11900,-4.24%,8378297 +2021-11-03,109.17000,111.21000,107.94000,110.92000,101.72400,1.60%,5525640 +2021-11-04,107.91000,119.70000,107.45000,111.75000,102.48500,0.75%,10902809 +2021-11-05,113.42000,116.08000,112.21000,113.66000,104.23700,1.71%,4244095 +2021-11-08,114.01000,115.89000,113.95500,114.74000,105.22700,0.95%,4150875 +2021-11-09,114.77000,117.23000,114.10500,115.47000,105.89700,0.64%,4510739 +2021-11-10,115.60000,119.27000,114.68000,118.39000,108.57500,2.53%,5980276 +2021-11-11,118.05000,119.65000,116.53000,119.41000,109.51000,0.86%,4859235 +2021-11-12,119.70000,120.96000,116.83000,116.86000,107.17200,-2.14%,3822051 +2021-11-15,117.44000,117.56000,115.44100,115.67000,106.08000,-1.02%,3443939 +2021-11-16,116.65000,116.98000,114.74000,115.11000,105.56700,-0.48%,3322232 +2021-11-17,114.22000,114.76000,108.30000,110.44000,101.28400,-4.06%,5864369 +2021-11-18,111.42000,111.63000,108.39000,109.01000,99.97200,-1.29%,4388582 +2021-11-19,109.38000,111.04000,108.56000,109.94000,100.82500,0.85%,3407726 +2021-11-22,110.11000,111.80000,107.33000,107.88000,98.93600,-1.87%,5995157 +2021-11-23,108.51000,109.04000,106.64000,108.66000,99.65100,0.72%,3464712 +2021-11-24,107.99000,111.01000,107.65000,109.86000,100.75200,1.10%,4470344 +2021-11-26,106.44000,108.97000,105.59000,108.01000,99.05500,-1.68%,2392907 +2021-11-29,109.13000,110.01000,105.36000,105.39000,96.65300,-2.43%,3114577 +2021-11-30,105.16000,106.58000,102.80000,104.50000,95.83600,-0.84%,7066123 +2021-12-01,105.78000,106.90000,102.28000,102.36000,93.87400,-2.05%,4530213 +2021-12-02,103.03000,106.31000,102.58000,105.73000,96.96400,3.29%,3192064 +2021-12-03,105.51000,106.16000,101.79000,103.30000,94.73600,-2.30%,4643583 +2021-12-06,104.00000,107.86000,103.42000,107.03000,98.15700,3.61%,6515502 +2021-12-07,107.87000,108.96000,106.38000,106.95000,98.08300,-0.07%,4785721 +2021-12-08,107.13000,108.65000,106.16000,108.33000,99.34900,1.29%,3848220 +2021-12-09,108.30000,108.66000,104.47000,104.99000,96.28600,-3.08%,4701254 +2021-12-10,103.02000,105.50000,102.79000,104.50000,96.19400,-0.47%,4982691 +2021-12-13,104.44000,105.60000,103.77000,104.75000,96.42400,0.24%,3716248 +2021-12-14,104.63000,107.16000,103.70000,106.83000,98.33900,1.99%,6917977 +2021-12-15,106.60000,107.43500,104.71000,106.82000,98.33000,-0.01%,4844413 +2021-12-16,107.76000,109.18000,105.53000,108.47000,99.84800,1.54%,4464418 +2021-12-17,108.60000,109.64000,106.33000,107.98000,99.39700,-0.45%,6495229 +2021-12-20,106.34500,106.34500,104.03000,104.65000,96.33200,-3.08%,4697932 +2021-12-21,105.70000,110.92000,105.21000,109.90000,101.16500,5.02%,4214485 +2021-12-22,109.65000,110.91000,108.74000,110.00000,101.25700,0.09%,2163280 +2021-12-23,109.78000,110.24000,109.02000,109.05000,100.38200,-0.86%,2598538 +2021-12-27,109.03000,109.11000,106.50000,108.44000,99.82100,-0.56%,2699269 +2021-12-28,108.54000,110.51000,107.67000,109.29000,100.60300,0.78%,2253537 +2021-12-29,109.06000,110.10000,108.70500,109.25000,100.56600,-0.04%,1601024 +2021-12-30,109.34000,110.79000,109.23000,109.99000,101.24800,0.68%,1972631 +2021-12-31,109.68000,110.49000,109.05000,109.15000,100.47400,-0.76%,2133779 +2022-01-03,109.35000,114.38000,109.03000,113.88000,104.82800,4.33%,4648327 +2022-01-04,114.31000,115.66000,113.35300,114.51000,105.40800,0.55%,5683476 +2022-01-05,114.70000,118.69000,114.30000,116.53000,107.26800,1.76%,5234831 +2022-01-06,116.66000,118.98000,116.00000,116.65000,107.37800,0.10%,3610629 +2022-01-07,116.17000,118.23000,115.71000,117.64000,108.29000,0.85%,2937120 +2022-01-10,118.19000,118.64000,112.63000,116.37000,107.12100,-1.08%,5774894 +2022-01-11,116.39000,118.13000,115.20000,117.55000,108.20700,1.01%,2822194 +2022-01-12,116.82000,117.88000,115.48000,117.51000,108.17000,-0.03%,3040718 +2022-01-13,118.16000,119.91000,117.22000,117.44000,108.10500,-0.06%,3354426 +2022-01-14,116.15000,118.93000,115.69000,118.04000,108.65800,0.51%,3448535 +2022-01-18,117.22000,118.07500,114.01000,114.50000,105.39900,-3.00%,5717634 +2022-01-19,114.39000,115.89000,113.19000,113.30000,104.29500,-1.05%,3019590 +2022-01-20,113.45000,116.23200,112.96000,113.20000,104.20300,-0.09%,2478032 +2022-01-21,113.74000,114.80000,111.57000,111.78000,102.89500,-1.25%,3217600 +2022-01-24,110.32000,111.88000,107.53000,111.79000,102.90500,0.01%,4897012 +2022-01-25,109.62000,111.68000,106.81000,110.20000,101.44100,-1.42%,3718172 +2022-01-26,112.03000,112.59000,107.96000,108.99000,100.32700,-1.10%,5140645 +2022-01-27,109.94000,111.39000,108.33000,109.24000,100.55700,0.23%,4805513 +2022-01-28,110.27000,117.51500,109.37000,117.40000,108.06900,7.47%,6401323 +2022-01-31,116.31000,120.23000,115.58000,119.92000,110.38800,2.15%,5150486 +2022-02-01,119.74000,122.06000,118.87000,121.71000,112.03600,1.49%,5404158 +2022-02-02,120.94000,121.66000,119.00000,120.11000,110.56300,-1.31%,4355391 +2022-02-03,118.87000,119.22000,114.86000,115.43000,106.25500,-3.90%,4387231 +2022-02-04,114.58000,115.04000,111.56000,113.76000,104.71800,-1.45%,5869784 +2022-02-07,114.30000,115.71000,112.61000,114.10000,105.03100,0.30%,2542849 +2022-02-08,113.00000,113.29000,110.03000,111.46000,102.60100,-2.31%,3830184 +2022-02-09,113.59000,115.14000,111.88000,114.99000,105.85000,3.17%,2817305 +2022-02-10,113.46000,116.26800,112.80000,113.69000,104.65400,-1.13%,2799548 +2022-02-11,113.80000,115.21000,111.21000,111.92000,103.02400,-1.56%,3070854 +2022-02-14,112.09000,112.74000,110.67000,111.50000,102.63800,-0.38%,4129084 +2022-02-15,103.66000,107.89000,100.84000,102.85000,94.67500,-7.76%,9587053 +2022-02-16,102.62000,104.58000,98.96000,100.43000,92.44800,-2.35%,6925043 +2022-02-17,99.55000,101.20000,97.36000,97.57000,89.81500,-2.85%,4239698 +2022-02-18,96.62000,97.82000,94.91000,95.64000,88.03800,-1.98%,5164270 +2022-02-22,94.61000,96.30000,94.45000,95.41000,87.82700,-0.24%,2972619 +2022-02-23,95.39000,95.86000,92.10000,92.25000,84.91800,-3.31%,5550738 +2022-02-24,91.42000,95.92000,90.48000,95.78000,88.16700,3.83%,7766664 +2022-02-25,95.53000,97.67000,94.59000,96.94000,89.23500,1.21%,2825014 +2022-02-28,95.62000,96.57000,94.03000,95.23000,87.66100,-1.76%,5721400 +2022-03-01,94.94000,96.15000,93.31000,93.67000,86.22500,-1.64%,6172329 +2022-03-02,93.75000,96.18000,92.91000,95.25000,87.67900,1.69%,4502645 +2022-03-03,96.12000,96.12000,92.36000,92.67000,85.30400,-2.71%,3813167 +2022-03-04,91.71000,92.65000,89.25000,90.47000,83.27900,-2.37%,3319189 +2022-03-07,90.25000,90.73000,87.05000,87.11000,80.18600,-3.71%,3241077 +2022-03-08,86.13000,88.47000,85.00000,86.25000,79.39500,-0.99%,4620059 +2022-03-09,88.20000,92.22000,88.20000,91.98000,84.66900,6.64%,5046878 +2022-03-10,89.44000,91.54000,88.73000,90.41000,83.65700,-1.71%,3969489 +2022-03-11,91.46000,91.68000,89.25000,89.34000,82.66600,-1.18%,2333458 +2022-03-14,90.16000,91.63000,88.88000,89.06000,82.40700,-0.31%,2770289 +2022-03-15,89.47000,92.70000,89.47000,92.60000,85.68300,3.97%,5435527 +2022-03-16,93.67000,95.54500,93.00000,95.38000,88.25500,3.00%,4176613 +2022-03-17,94.49000,95.31000,93.86500,95.20000,88.08900,-0.19%,2971251 +2022-03-18,94.74000,96.20000,94.36000,95.82000,88.66200,0.65%,4846201 +2022-03-21,94.88000,96.04000,93.79000,94.97000,87.87600,-0.89%,3338273 +2022-03-22,95.72000,98.42000,95.72000,96.93000,89.69000,2.06%,2307268 +2022-03-23,95.50000,96.68000,94.91000,95.43000,88.30200,-1.55%,2125886 +2022-03-24,95.90000,96.82000,95.26000,96.41000,89.20800,1.03%,2320913 +2022-03-25,96.54000,97.82000,95.89000,97.45000,90.17100,1.08%,2503544 +2022-03-28,96.99000,97.75500,96.55000,97.65000,90.35600,0.21%,3624053 +2022-03-29,98.17000,102.98000,98.17000,101.99000,94.37200,4.44%,6208050 +2022-03-30,101.03000,102.23000,100.24000,101.02000,93.47400,-0.95%,3915259 +2022-03-31,101.02000,101.99000,100.22000,100.42000,92.91900,-0.59%,4133304 +2022-04-01,100.66000,103.63500,100.47000,103.37000,95.64800,2.94%,3719537 +2022-04-04,103.32000,104.34000,102.92000,103.26000,95.54700,-0.11%,3544009 +2022-04-05,102.95000,104.92000,102.37000,103.56000,95.82400,0.29%,3512895 +2022-04-06,102.52000,102.93000,101.32000,101.56000,93.97400,-1.93%,3562635 +2022-04-07,100.94000,102.68000,99.60000,101.53000,93.94600,-0.03%,3439455 +2022-04-08,100.95000,103.26000,100.59000,102.03000,94.40900,0.49%,3405939 +2022-04-11,101.28000,102.89000,101.24000,101.92000,94.30700,-0.11%,2408422 +2022-04-12,102.01000,102.83000,101.13000,101.94000,94.32500,0.02%,4368908 +2022-04-13,101.39000,102.57000,100.94000,101.50000,93.91800,-0.43%,3040143 +2022-04-14,101.86000,103.54000,101.57000,102.45000,94.79700,0.94%,3085819 +2022-04-18,102.12000,103.92000,101.49000,102.48000,94.82500,0.03%,2349695 +2022-04-19,102.59000,105.22000,102.49000,104.89000,97.05500,2.35%,2891343 +2022-04-20,104.64000,105.28000,102.65000,103.00000,95.30600,-1.80%,2895076 +2022-04-21,104.91000,105.13000,102.56000,103.00000,95.30600,,3447828 +2022-04-22,102.15000,103.05000,99.79000,99.97000,92.50200,-2.94%,3939386 +2022-04-25,100.02000,100.24000,96.92000,99.22000,91.80800,-0.75%,5036319 +2022-04-26,98.12000,98.23000,95.24000,95.27000,88.15400,-3.98%,4156984 +2022-04-27,95.50000,99.68000,95.28000,98.84000,91.45700,3.75%,4620339 +2022-04-28,100.65000,104.62000,100.00000,103.79000,96.03700,5.01%,4328675 +2022-04-29,102.20000,103.10000,98.73500,99.15000,91.74400,-4.47%,3538501 +2022-05-02,98.71000,99.32000,95.18000,97.50000,90.21700,-1.66%,4716011 +2022-05-03,101.25000,102.87000,96.92000,99.63000,92.18800,2.18%,4637194 +2022-05-04,100.37000,104.70000,99.24000,104.30000,96.50900,4.69%,4168123 +2022-05-05,102.15000,103.25000,98.89000,100.60000,93.08500,-3.55%,4949083 +2022-05-06,100.29000,100.29000,97.33000,98.27000,90.92900,-2.32%,4569494 +2022-05-09,96.89000,97.42000,93.93000,94.54000,87.47800,-3.80%,5011584 +2022-05-10,95.99000,96.79500,93.17000,94.74000,87.66300,0.21%,2712871 +2022-05-11,93.95000,97.00000,93.06000,93.45000,86.46900,-1.36%,4061848 +2022-05-12,92.73000,94.38000,91.68000,93.95000,86.93200,0.54%,3505998 +2022-05-13,95.34000,97.28000,94.96000,96.50000,89.29200,2.71%,2371650 +2022-05-16,95.46000,96.81000,95.12000,96.30000,89.10700,-0.21%,2228436 +2022-05-17,98.21000,98.85000,96.22000,98.30000,90.95700,2.08%,3022701 +2022-05-18,97.27000,98.77000,96.42500,96.73000,89.50400,-1.60%,3042688 +2022-05-19,95.84000,98.93000,95.45000,97.17000,89.91200,0.45%,2046406 +2022-05-20,98.56000,99.83000,96.94500,99.68000,92.23400,2.58%,3195184 +2022-05-23,100.29000,102.35000,99.59500,101.71000,94.11200,2.04%,2603677 +2022-05-24,100.54000,101.08500,98.08000,100.51000,93.00200,-1.18%,3245676 +2022-05-25,99.86000,101.70000,99.61000,101.39000,93.81600,0.88%,3084947 +2022-05-26,102.97000,105.55000,102.01000,104.20000,96.41600,2.77%,2947407 +2022-05-27,104.36000,105.52500,104.00000,105.16000,97.30500,0.92%,3102461 +2022-05-31,104.87000,105.00000,103.52000,104.50000,96.69400,-0.63%,6127194 +2022-06-01,105.73000,105.83000,102.88000,103.22000,95.51000,-1.22%,3056489 +2022-06-02,103.65000,106.20000,101.64000,106.19000,98.25800,2.88%,3066765 +2022-06-03,105.35000,105.35000,103.45000,103.82000,96.06500,-2.23%,2847888 +2022-06-06,105.00000,106.65000,104.70000,105.30000,97.43400,1.43%,2375850 +2022-06-07,103.97000,105.72000,103.31000,104.57000,96.75900,-0.69%,3223435 +2022-06-08,104.36000,105.24000,103.23000,103.76000,96.00900,-0.77%,2035276 +2022-06-09,102.43000,102.56000,99.72000,99.74000,92.72500,-3.87%,2148872 +2022-06-10,97.99000,98.97000,96.29000,97.80000,90.92100,-1.95%,2924038 +2022-06-13,96.44000,96.88000,94.33000,94.96000,88.28100,-2.90%,4359979 +2022-06-14,95.00000,97.28000,94.99000,95.25000,88.55000,0.31%,4450483 +2022-06-15,96.33000,96.65000,93.85000,95.47000,88.75500,0.23%,4435508 +2022-06-16,93.00000,93.43000,90.25000,90.70000,84.32000,-5.00%,4840266 +2022-06-17,90.50000,92.71000,90.43000,91.84000,85.38000,1.26%,6834380 +2022-06-21,93.55000,94.31000,91.78500,92.97000,86.43100,1.23%,3454394 +2022-06-22,91.40000,93.23000,90.50000,92.07000,85.59400,-0.97%,2621908 +2022-06-23,92.72000,93.56000,91.40000,92.93000,86.39400,0.93%,3595728 +2022-06-24,94.32000,98.91000,94.03000,98.63000,91.69300,6.13%,3907198 +2022-06-27,98.50000,98.50000,95.89000,96.74000,89.93600,-1.92%,2626798 +2022-06-28,97.47000,99.14000,94.00000,94.27000,87.63900,-2.55%,2730512 +2022-06-29,94.27000,94.79000,93.16000,94.57000,87.91800,0.32%,2722769 +2022-06-30,92.64000,93.05000,89.97000,91.67000,85.22200,-3.07%,3689339 +2022-07-01,91.27000,93.64000,91.10000,93.58000,86.99800,2.08%,2957706 +2022-07-05,92.04000,95.07000,91.36000,95.00000,88.31800,1.52%,3489478 +2022-07-06,95.28000,95.89000,93.95000,94.82000,88.15100,-0.19%,3050846 +2022-07-07,95.15000,95.15000,92.64000,93.86000,87.25800,-1.01%,3342836 +2022-07-08,93.41000,95.32000,93.15000,94.38000,87.74200,0.55%,2166707 +2022-07-11,93.33000,94.44000,92.85000,93.97000,87.36000,-0.43%,2610370 +2022-07-12,93.44000,95.02000,93.44000,93.99000,87.37900,0.02%,1983869 +2022-07-13,92.19000,93.93000,91.72000,93.58000,86.99800,-0.44%,2226774 +2022-07-14,91.00000,92.38500,90.33000,92.17000,85.68700,-1.51%,3418196 +2022-07-15,94.16000,95.50000,93.52000,95.22000,88.52200,3.31%,3335669 +2022-07-18,96.05000,96.34000,94.07000,94.16000,87.53700,-1.11%,1676046 +2022-07-19,95.48000,97.94000,95.28000,97.10000,90.27000,3.12%,2085747 +2022-07-20,97.18000,97.66000,96.34100,97.36000,90.51200,0.27%,2221662 +2022-07-21,97.33000,99.21000,97.21500,98.91000,91.95300,1.59%,2091600 +2022-07-22,98.92000,99.96000,98.43000,99.02000,92.05500,0.11%,1790106 +2022-07-25,99.28000,99.42000,97.40000,98.06000,91.16300,-0.97%,2396318 +2022-07-26,98.56000,99.08000,96.37500,97.09000,90.26100,-0.99%,4143945 +2022-07-27,97.47000,99.05000,97.02000,98.43000,91.50700,1.38%,3732233 +2022-07-28,99.28000,101.00000,98.06000,100.93000,93.83100,2.54%,2561422 +2022-07-29,101.20000,102.97000,100.73000,102.16000,94.97400,1.22%,3186156 +2022-08-01,100.97000,104.24000,100.19500,103.29000,96.02500,1.11%,3172015 +2022-08-02,102.25000,102.65000,101.48000,102.19000,95.00200,-1.06%,1980381 +2022-08-03,103.00000,105.16000,102.79000,104.13000,96.80600,1.90%,2972568 +2022-08-04,100.65000,100.65000,95.50000,96.57000,89.77700,-7.26%,8663849 +2022-08-05,95.37000,98.37000,95.14000,97.37000,90.52100,0.83%,3425999 +2022-08-08,98.69000,99.60000,97.85000,98.08000,91.18100,0.73%,2876557 +2022-08-09,98.08000,100.63000,97.99000,98.01000,91.11600,-0.07%,4256104 +2022-08-10,100.17000,101.09800,99.18000,99.88000,92.85500,1.91%,4200731 +2022-08-11,100.82000,102.01000,100.25000,100.51000,93.44000,0.63%,4595484 +2022-08-12,101.24000,102.56000,100.83000,102.12000,94.93700,1.60%,2494605 +2022-08-15,101.35000,103.19000,101.35000,102.79000,95.56000,0.66%,3276098 +2022-08-16,101.94000,103.62000,101.90000,103.51000,96.22900,0.70%,3011586 +2022-08-17,102.15000,102.39000,101.17500,101.60000,94.45400,-1.85%,2880348 +2022-08-18,101.38000,101.57000,99.70000,100.30000,93.24500,-1.28%,4992971 +2022-08-19,99.67000,100.62500,99.34000,100.10000,93.05900,-0.20%,3124494 +2022-08-22,98.94000,99.28000,97.30000,97.47000,90.61400,-2.63%,3336697 +2022-08-23,96.83000,97.74000,95.51000,95.56000,88.83900,-1.96%,3120460 +2022-08-24,95.46000,95.91000,94.18000,95.03000,88.34600,-0.55%,3965789 +2022-08-25,94.99000,96.67000,94.18000,96.17000,89.40600,1.20%,4623110 +2022-08-26,96.39000,96.60000,93.05000,93.09000,86.54200,-3.20%,2725232 +2022-08-29,92.39000,93.86000,91.99000,93.08000,86.53300,-0.01%,2986687 +2022-08-30,93.76000,94.42000,92.43200,92.81000,86.28200,-0.29%,2978851 +2022-08-31,93.78000,93.78000,91.32000,91.37000,84.94300,-1.55%,4084139 +2022-09-01,91.18000,91.47000,89.46500,90.63000,84.25500,-0.81%,3440047 +2022-09-02,91.56000,91.86500,89.54000,89.97000,83.64200,-0.73%,2508586 +2022-09-06,90.29000,90.67000,88.77000,89.40000,83.11200,-0.63%,3659715 +2022-09-07,89.39000,91.23000,88.53000,90.90000,84.50600,1.68%,4208544 +2022-09-08,89.44000,90.74000,88.65000,89.79000,83.47400,-1.22%,5663732 +2022-09-09,90.03000,91.88000,89.24000,91.48000,85.04600,1.88%,4145848 +2022-09-12,92.06000,93.90000,92.00000,93.05000,86.50500,1.72%,3748430 +2022-09-13,90.70000,92.05000,89.07000,89.29000,83.01000,-4.04%,3183120 +2022-09-14,88.88000,89.24000,86.46500,87.06000,80.93600,-2.50%,6237059 +2022-09-15,86.24000,88.06000,85.31000,85.69000,80.10000,-1.57%,7220119 +2022-09-16,84.42000,84.54000,82.98000,84.26000,78.76300,-1.67%,11194398 +2022-09-19,83.44000,83.64000,81.59000,82.39000,77.01500,-2.22%,7106037 +2022-09-20,81.46000,82.05500,80.52000,81.73000,76.39800,-0.80%,6486977 +2022-09-21,82.85000,83.86000,80.44000,80.45000,75.20200,-1.57%,4869354 +2022-09-22,80.20000,80.90000,78.77000,80.51000,75.25800,0.07%,5835387 +2022-09-23,79.45000,81.96000,79.40000,80.29000,75.05200,-0.27%,8467376 +2022-09-26,79.99000,80.44500,77.53000,77.59000,72.52800,-3.36%,7202377 +2022-09-27,78.52000,78.74000,75.85000,76.80000,71.79000,-1.02%,5669973 +2022-09-28,77.00000,78.33000,76.37000,77.30000,72.25700,0.65%,4100957 +2022-09-29,76.54000,77.57000,75.66000,76.57000,71.57500,-0.94%,5096135 +2022-09-30,76.32000,77.49000,75.54000,75.57000,70.64000,-1.31%,4351479 +2022-10-03,76.14000,76.86000,74.70000,76.34000,71.36000,1.02%,7853673 +2022-10-04,77.87000,79.94000,77.41000,79.54000,74.35100,4.19%,3300521 +2022-10-05,78.69000,80.13000,78.38000,79.60000,74.40700,0.08%,2786485 +2022-10-06,79.10000,79.74000,77.56000,77.65000,72.58400,-2.45%,4435213 +2022-10-07,76.59000,77.30000,76.16000,77.10000,72.07000,-0.71%,4823916 +2022-10-10,77.14000,77.14000,75.26000,75.73000,70.78900,-1.78%,4304882 +2022-10-11,75.19000,75.54000,73.67000,74.28000,69.43400,-1.91%,6002682 +2022-10-12,73.93000,74.60000,73.02500,73.78000,68.96700,-0.67%,4086784 +2022-10-13,72.50000,76.54000,72.37000,76.00000,71.04200,3.01%,4031246 +2022-10-14,77.00000,77.52000,75.91500,76.14000,71.17300,0.18%,4726041 +2022-10-17,77.90000,78.17000,76.77500,77.03000,72.00500,1.17%,4427785 +2022-10-18,78.79000,79.21000,77.01000,78.09000,72.99600,1.38%,5588657 +2022-10-19,77.64000,77.81000,76.42000,76.73000,71.72400,-1.74%,3318408 +2022-10-20,76.96000,77.89000,76.16000,76.55000,71.55600,-0.23%,3085613 +2022-10-21,76.24000,78.09700,74.82000,77.83000,72.75200,1.67%,4712023 +2022-10-24,77.89000,78.43000,76.76000,78.00000,72.91100,0.22%,3264320 +2022-10-25,78.06000,80.00000,78.06000,79.95000,74.73400,2.50%,5692204 +2022-10-26,80.33000,82.86000,80.30000,82.14000,76.78100,2.74%,5255592 +2022-10-27,82.20000,83.56000,80.96000,83.08000,77.66000,1.14%,7521863 +2022-10-28,83.32000,85.18000,83.15000,84.90000,79.36100,2.19%,6560054 +2022-10-31,84.58000,84.69000,81.97000,82.99000,77.57600,-2.25%,6770597 +2022-11-01,83.93000,84.17500,82.47000,83.04000,77.62300,0.06%,4008453 +2022-11-02,82.79000,83.12000,79.15500,79.47000,74.28500,-4.30%,6890656 +2022-11-03,67.53000,68.36000,56.53000,57.18000,53.45000,-28.05%,26902078 +2022-11-04,57.60000,60.37000,57.01000,60.17000,56.24500,5.23%,22112560 +2022-11-07,61.00000,62.05000,58.92000,61.85000,57.81500,2.79%,9384395 +2022-11-08,62.23000,63.54000,61.83000,62.67000,58.58200,1.33%,6487719 +2022-11-09,62.14000,62.77000,61.50000,61.72000,57.69300,-1.52%,8165644 +2022-11-10,64.76000,65.37000,63.65000,64.00000,59.82500,3.69%,8951083 +2022-11-11,64.40000,65.95000,63.23000,65.40000,61.13300,2.19%,8269366 +2022-11-14,64.81000,65.73000,63.88000,64.52000,60.31100,-1.35%,10272549 +2022-11-15,66.01000,66.38000,63.38000,63.87000,59.70300,-1.01%,6645667 +2022-11-16,63.37000,63.65000,61.82000,61.92000,57.88000,-3.05%,6747950 +2022-11-17,60.67000,61.80000,60.67000,61.06000,57.07700,-1.39%,7665542 +2022-11-18,61.20000,61.87000,60.85000,61.41000,57.40400,0.57%,9157914 +2022-11-21,61.23000,61.80500,60.34000,61.56000,57.54400,0.24%,7537391 +2022-11-22,61.87000,65.36000,61.78000,65.19000,60.93700,5.90%,8847230 +2022-11-23,64.66000,66.60000,64.62000,65.93000,61.62900,1.14%,6970946 +2022-11-25,65.99000,66.18000,65.29000,65.98000,61.67600,0.08%,2400022 +2022-11-28,65.33000,67.17000,65.17000,65.53000,61.25500,-0.68%,6872706 +2022-11-29,65.70000,68.68000,65.55000,67.53000,63.12400,3.05%,8373641 +2022-11-30,67.93000,72.62000,67.70500,72.58000,67.84500,7.48%,13852887 +2022-12-01,72.69000,74.30000,72.35000,73.18000,68.40600,0.83%,8105394 +2022-12-02,72.75000,75.00000,72.59000,74.06000,69.22800,1.20%,8741894 +2022-12-05,73.34000,74.02000,72.60000,72.87000,68.11600,-1.61%,7357785 +2022-12-06,72.50000,72.79000,68.75000,69.73000,65.18100,-4.31%,9632693 +2022-12-07,69.33000,69.69000,67.38000,69.23000,64.71400,-0.72%,9114609 +2022-12-08,69.17000,70.12000,69.01000,69.79000,65.67600,0.81%,5633736 +2022-12-09,68.07000,70.91000,67.87000,70.27000,66.12800,0.69%,12298501 +2022-12-12,70.05000,71.39000,69.45000,71.22000,67.02200,1.35%,5616540 +2022-12-13,73.43000,74.26900,72.63000,73.00000,68.69700,2.50%,8155504 +2022-12-14,72.84000,73.55000,71.30000,72.41000,68.14200,-0.81%,4358635 +2022-12-15,74.00000,74.89000,69.10500,69.79000,65.67600,-3.62%,15024215 +2022-12-16,69.32000,70.66000,68.93000,69.22000,65.14000,-0.82%,11648101 +2022-12-19,69.09000,69.52000,67.00000,67.35000,63.38000,-2.70%,6866802 +2022-12-20,67.03000,67.95000,67.00000,67.69000,63.70000,0.50%,5477708 +2022-12-21,67.96000,68.15000,66.60500,66.82000,62.88100,-1.29%,5855427 +2022-12-22,65.87000,66.75000,64.94000,66.58000,62.65600,-0.36%,5303842 +2022-12-23,66.40000,67.50000,65.99000,66.92000,62.97600,0.51%,2279479 +2022-12-27,66.70000,67.70000,66.10000,67.27000,63.30500,0.52%,3369392 +2022-12-28,67.05000,67.67500,65.96100,66.55000,62.62700,-1.07%,2528863 +2022-12-29,66.93000,68.33500,66.60200,67.90000,63.89800,2.03%,3267891 +2022-12-30,67.10000,67.86000,66.95000,67.85000,63.85100,-0.07%,2604414 +2023-01-03,68.72000,69.54000,67.80000,68.54000,64.50000,1.02%,5364430 +2023-01-04,69.57000,70.29000,68.89500,69.27000,65.18700,1.07%,5978774 +2023-01-05,68.85000,69.00000,67.81000,68.19000,64.17100,-1.56%,3532497 +2023-01-06,68.56000,69.95000,68.06000,69.30000,65.21500,1.63%,4872058 +2023-01-09,69.49000,70.64000,68.85000,70.00000,65.87400,1.01%,4706429 +2023-01-10,70.04000,70.04000,68.34000,69.00000,64.93300,-1.43%,4014061 +2023-01-11,68.94000,69.48000,68.17000,69.47000,65.37500,0.68%,6241263 +2023-01-12,69.80000,70.04000,68.26500,69.28000,65.19600,-0.27%,9572507 +2023-01-13,68.53000,69.76500,68.50000,69.75000,65.63900,0.68%,6474406 +2023-01-17,69.09000,71.55500,68.78000,71.41000,67.20100,2.38%,6474888 +2023-01-18,71.94000,71.98000,69.59000,69.64000,65.53500,-2.48%,5699876 +2023-01-19,68.67000,72.12000,68.32000,71.03000,66.84300,2.00%,11258217 +2023-01-20,71.55000,74.28000,70.87000,73.92000,69.56300,4.07%,7548207 +2023-01-23,74.49000,75.04000,73.44000,74.48000,70.09000,0.76%,4297063 +2023-01-24,73.86000,75.02000,73.74000,74.41000,70.02400,-0.09%,2761297 +2023-01-25,73.56000,74.22000,72.51000,74.22000,69.84500,-0.26%,3511771 +2023-01-26,75.02000,75.15000,73.44000,74.89000,70.47600,0.90%,2536430 +2023-01-27,74.99000,75.42000,74.42000,75.33000,70.89000,0.59%,3510264 +2023-01-30,74.38000,74.92000,73.85000,74.39000,70.00500,-1.25%,4117220 +2023-01-31,74.51000,75.07000,73.62000,75.04000,70.61700,0.87%,5182226 +2023-02-01,74.92000,77.28000,74.51000,76.79000,72.26400,2.33%,3360667 +2023-02-02,77.52000,79.32000,77.28400,77.81000,73.22400,1.33%,4320185 +2023-02-03,76.63000,76.73000,74.34000,75.39000,70.94600,-3.11%,3890681 +2023-02-06,74.35000,74.75000,72.73000,73.09000,68.78200,-3.05%,4536773 +2023-02-07,73.26000,75.41000,72.91000,75.24000,70.80500,2.94%,7222299 +2023-02-08,74.58000,74.94000,73.19000,73.36000,69.03600,-2.50%,2742994 +2023-02-09,75.75000,76.28000,73.39000,73.95000,69.59100,0.80%,6712416 +2023-02-10,73.53000,75.67000,73.41000,75.43000,70.98400,2.00%,4047659 +2023-02-13,65.40500,66.04000,63.51000,66.00000,62.11000,-12.50%,20327207 +2023-02-14,66.07000,69.61000,66.00000,67.81000,63.81300,2.74%,11465210 +2023-02-15,66.65000,67.65000,65.91100,67.45000,63.47400,-0.53%,6794050 +2023-02-16,66.88000,69.51500,66.50000,69.16000,65.08300,2.54%,8059216 +2023-02-17,68.72000,69.65000,67.83000,69.50000,65.40300,0.49%,6132990 +2023-02-21,69.10000,69.10000,66.47800,67.11000,63.15400,-3.44%,6191218 +2023-02-22,67.79000,68.22000,66.40000,67.03000,63.07900,-0.12%,4871157 +2023-02-23,67.42000,67.46500,65.03000,66.18000,62.27900,-1.27%,5703955 +2023-02-24,65.05000,65.62000,64.25000,64.90000,61.07500,-1.93%,6299374 +2023-02-27,65.00000,65.36400,64.40000,64.52000,60.71700,-0.59%,3774383 +2023-02-28,64.26000,64.68000,63.27000,63.37000,59.63500,-1.78%,5809726 +2023-03-01,63.67000,63.99000,61.92000,62.85000,59.14500,-0.82%,9882488 +2023-03-02,63.03000,63.95000,62.23000,63.89000,60.12400,1.65%,6656618 +2023-03-03,64.36500,64.70000,63.31000,63.93000,60.16200,0.06%,5114284 +2023-03-06,64.23000,64.80000,63.68000,63.88000,60.11500,-0.08%,3342862 +2023-03-07,63.88000,64.48000,62.46000,62.63000,58.93800,-1.96%,4832268 +2023-03-08,62.33000,62.96000,61.99000,62.92000,59.21100,0.46%,3275350 +2023-03-09,62.51000,62.82000,59.68000,59.76000,56.72700,-5.02%,5938737 +2023-03-10,59.12000,59.40000,56.71500,57.22000,54.31600,-4.25%,7361388 +2023-03-13,56.36000,56.42500,49.64000,49.82000,47.29100,-12.93%,16366964 +2023-03-14,52.82000,54.34000,52.34000,53.32000,50.61400,7.03%,9912563 +2023-03-15,51.50000,51.97000,50.42000,51.57000,48.95300,-3.28%,13603342 +2023-03-16,50.65000,52.43500,49.14000,52.15000,49.50300,1.12%,10724537 +2023-03-17,52.27000,52.91000,51.62000,51.64000,49.01900,-0.98%,17111471 +2023-03-20,51.79000,52.71000,51.04000,51.55000,48.93400,-0.17%,8089764 +2023-03-21,53.17000,53.40500,52.11500,53.09000,50.39500,2.99%,6940559 +2023-03-22,52.92000,52.92000,51.22000,51.27000,48.66800,-3.43%,5787562 +2023-03-23,51.12000,51.75000,49.91000,49.97000,47.43400,-2.54%,6570500 +2023-03-24,49.13000,49.93000,48.57000,49.70000,47.17700,-0.54%,7602033 +2023-03-27,50.96000,51.58800,50.10000,50.21000,47.66200,1.03%,7104735 +2023-03-28,50.21000,50.99000,49.96000,50.65000,48.07900,0.88%,4622214 +2023-03-29,51.37000,51.58500,50.93000,51.47000,48.85800,1.62%,6846850 +2023-03-30,52.23000,52.98000,51.60000,52.17000,49.52200,1.36%,7118139 +2023-03-31,52.68000,54.44000,52.55500,54.33000,51.57200,4.14%,7492472 +2023-04-03,54.50000,54.71300,53.78000,54.09000,51.34500,-0.44%,5743711 +2023-04-04,54.25000,54.28000,52.89000,52.95000,50.26300,-2.11%,6982382 +2023-04-05,52.51000,54.10100,52.51000,53.72000,50.99300,1.45%,6628082 +2023-04-06,53.63000,55.49000,53.60000,55.43000,52.61700,3.18%,5721738 +2023-04-10,55.18000,55.43000,53.97000,54.69000,51.91400,-1.34%,4372237 +2023-04-11,54.69000,56.41000,54.53000,56.00000,53.15800,2.40%,4954830 +2023-04-12,56.79000,57.17000,54.93000,55.31000,52.50300,-1.23%,4471313 +2023-04-13,55.16000,57.18000,55.06000,56.70000,53.82200,2.51%,5090914 +2023-04-14,57.02000,57.81000,56.73800,57.41000,54.49600,1.25%,4702834 +2023-04-17,57.24000,58.08500,57.06000,58.04000,55.09400,1.10%,4898420 +2023-04-18,58.10000,58.28000,56.59000,56.66000,53.78400,-2.38%,4137945 +2023-04-19,56.76000,56.80500,55.85000,56.01000,53.16700,-1.15%,4705400 +2023-04-20,55.58000,56.44000,55.17000,56.28000,53.42400,0.48%,4504921 +2023-04-21,56.35000,56.61000,55.90000,56.28000,53.42400,,3763222 +2023-04-24,56.47000,56.55000,55.60500,55.86000,53.02500,-0.75%,5842752 +2023-04-25,55.60000,56.15000,55.08000,55.28000,52.47400,-1.04%,2923170 +2023-04-26,55.00000,55.96000,54.62000,54.84000,52.05700,-0.80%,5114248 +2023-04-27,58.49000,59.31000,56.15000,56.31000,53.45200,2.68%,8197413 +2023-04-28,57.29000,58.81000,56.76000,58.72000,55.74000,4.28%,5817972 +2023-05-01,57.97000,58.34000,56.55000,56.69000,53.81300,-3.46%,3898576 +2023-05-02,56.39000,56.56000,53.03000,53.13000,50.43300,-6.28%,5896026 +2023-05-03,53.22000,54.19000,52.44000,52.86000,50.17700,-0.51%,7877920 +2023-05-04,52.27000,53.34000,51.91900,53.23000,50.52800,0.70%,6083189 +2023-05-05,54.03000,55.80000,53.41000,55.75000,52.92000,4.73%,4910412 +2023-05-08,55.58000,56.23800,55.43500,55.96000,53.12000,0.38%,4016976 +2023-05-09,55.33000,56.21000,55.09000,55.65000,52.82500,-0.55%,3639126 +2023-05-10,56.14000,56.43000,54.52000,55.14000,52.34100,-0.92%,3414448 +2023-05-11,54.57000,55.29000,54.20000,55.00000,52.20800,-0.25%,3697671 +2023-05-12,55.38000,55.38500,54.28000,55.07000,52.27500,0.13%,2178403 +2023-05-15,55.49000,55.71000,54.73000,55.53000,52.71200,0.84%,2747794 +2023-05-16,55.41000,55.63000,54.57000,54.91000,52.12300,-1.12%,3358314 +2023-05-17,55.31000,56.32000,55.09000,55.98000,53.13900,1.95%,3735833 +2023-05-18,55.89000,57.90000,55.53000,57.85000,54.91400,3.34%,4434238 +2023-05-19,58.28000,58.59000,56.69000,56.84000,53.95500,-1.75%,3828114 +2023-05-22,57.00000,58.58000,56.85000,57.47000,54.55300,1.11%,3835267 +2023-05-23,57.01000,57.18000,55.69000,55.79000,52.95800,-2.92%,3583315 +2023-05-24,55.02000,55.29000,53.65000,53.86000,51.12600,-3.46%,5055253 +2023-05-25,53.76000,53.92500,52.84000,53.28000,50.57600,-1.08%,2936521 +2023-05-26,53.52000,54.49000,53.40100,54.46000,51.69600,2.21%,2696486 +2023-05-30,54.50000,54.61000,53.34000,53.97000,51.23100,-0.90%,4006426 +2023-05-31,53.50000,54.77000,53.07000,54.57000,51.80000,1.11%,13102755 +2023-06-01,54.86000,55.60000,54.60000,55.00000,52.20800,0.79%,4123477 +2023-06-02,55.74000,56.00000,54.88000,55.38000,52.56900,0.69%,8896804 +2023-06-05,55.59000,55.59000,54.18000,54.70000,51.92400,-1.23%,4351700 +2023-06-06,54.73000,55.37000,54.66000,54.98000,52.19000,0.51%,8332375 +2023-06-07,55.37000,55.42500,54.81000,55.06000,52.26500,0.15%,11502012 +2023-06-08,54.53000,54.87000,53.73000,54.49000,52.21800,-1.04%,3246660 +2023-06-09,54.69000,54.96000,54.22000,54.66000,52.38100,0.31%,2764959 +2023-06-12,54.86000,55.20000,54.19000,54.48000,52.20800,-0.33%,6077026 +2023-06-13,54.95000,55.66500,54.49000,55.20000,52.89800,1.32%,4476877 +2023-06-14,55.35000,56.21000,54.61000,54.70000,52.41900,-0.91%,4577175 +2023-06-15,54.30000,54.55000,53.79000,54.05000,51.79600,-1.19%,7761504 +2023-06-16,54.50000,55.35000,54.18000,54.78000,52.49600,1.35%,6076923 +2023-06-20,54.20000,54.97900,53.45000,54.65000,52.37100,-0.24%,4268574 +2023-06-21,54.26000,54.75000,53.55000,53.62000,51.38400,-1.88%,4725575 +2023-06-22,53.22000,53.57000,52.76900,53.54000,51.30800,-0.15%,3078187 +2023-06-23,52.96000,53.54000,52.57000,52.75000,50.55100,-1.48%,11464385 +2023-06-26,52.54000,53.38000,52.54000,52.68000,50.48300,-0.13%,3027267 +2023-06-27,52.83000,53.11000,52.03000,52.42000,50.23400,-0.49%,2992320 +2023-06-28,52.52000,53.11000,52.12000,53.10000,50.88600,1.30%,3315141 +2023-06-29,53.32000,53.82500,52.85500,52.92000,50.71300,-0.34%,4538488 +2023-06-30,53.85000,54.81500,53.67000,54.70000,52.41900,3.36%,5356772 +2023-07-03,58.00000,58.70000,56.61000,58.00000,55.58200,6.03%,8776998 +2023-07-05,58.01000,60.56000,57.83000,59.80000,57.30700,3.10%,14527090 +2023-07-06,59.12000,59.84000,57.69000,59.09000,56.62600,-1.19%,14911270 +2023-07-07,58.45000,59.81000,58.14000,59.27000,56.79900,0.30%,8498488 +2023-07-10,59.40000,59.65000,58.08000,58.39000,55.95500,-1.48%,5578747 +2023-07-11,58.41000,59.47000,58.20000,59.29000,56.81800,1.54%,3934620 +2023-07-12,60.29000,60.45000,58.93000,59.24000,56.77000,-0.08%,3591434 +2023-07-13,59.35000,59.98500,58.74000,59.63000,57.14400,0.66%,3198830 +2023-07-14,59.71000,59.87500,58.76000,59.17000,56.70300,-0.77%,3385991 +2023-07-17,58.82000,59.15000,58.34000,58.36000,55.92700,-1.37%,2953316 +2023-07-18,58.36000,60.32000,58.33000,60.17000,57.66100,3.10%,5236404 +2023-07-19,60.42000,61.38000,60.22000,60.83000,58.29400,1.10%,4490187 +2023-07-20,60.86000,61.43000,60.67000,61.18000,58.62900,0.58%,4054382 +2023-07-21,61.62000,61.88000,60.85000,61.56000,58.99300,0.62%,3860981 +2023-07-24,61.62000,62.08000,61.41500,61.84000,59.26200,0.45%,3085055 +2023-07-25,62.00000,62.39000,61.85000,62.12000,59.53000,0.45%,3528551 +2023-07-26,62.00000,62.02000,61.13500,61.49000,58.92600,-1.01%,4411770 +2023-07-27,61.58000,61.94000,60.85000,60.97000,58.42800,-0.85%,4340135 +2023-07-28,61.81000,61.86600,59.38000,59.65000,57.16300,-2.16%,3379432 +2023-07-31,60.04000,60.89000,59.95000,60.38000,57.86200,1.22%,3295322 +2023-08-01,60.40000,61.16000,60.23000,61.07000,58.52400,1.14%,3289935 +2023-08-02,62.16000,62.58000,58.44000,59.51000,57.02900,-2.55%,7092418 +2023-08-03,59.16000,59.27500,57.16000,57.29000,54.90100,-3.73%,6550223 +2023-08-04,57.50000,59.75000,57.21000,58.81000,56.35800,2.65%,5071684 +2023-08-07,59.01000,59.22700,57.99500,58.33000,55.89800,-0.82%,2723087 +2023-08-08,57.47000,57.92000,56.88500,57.66000,55.25600,-1.15%,2603626 +2023-08-09,57.51000,58.16000,57.14000,57.78000,55.37100,0.21%,2448904 +2023-08-10,58.32000,58.71000,56.95000,57.30000,54.91100,-0.83%,3007339 +2023-08-11,56.77000,57.03000,56.16000,56.29000,53.94300,-1.76%,3140618 +2023-08-14,56.00000,56.52000,55.80000,55.99000,53.65500,-0.53%,2645708 +2023-08-15,55.39000,55.97000,55.21000,55.88000,53.55000,-0.20%,3348097 +2023-08-16,55.20000,56.14000,55.18500,55.81000,53.48300,-0.13%,3090243 +2023-08-17,55.78000,56.74000,55.67500,56.06000,53.72300,0.45%,3429726 +2023-08-18,55.26000,56.12500,55.12000,55.39000,53.08000,-1.20%,3487316 +2023-08-21,55.30000,55.88000,54.80000,55.68000,53.35800,0.52%,2377878 +2023-08-22,55.67000,55.74500,54.92000,55.19000,52.88900,-0.88%,2760152 +2023-08-23,55.29000,55.35000,54.76000,55.28000,52.97500,0.16%,2624947 +2023-08-24,55.36000,55.80500,55.03500,55.26000,52.95600,-0.04%,1980520 +2023-08-25,54.82000,55.15000,53.84000,54.74000,52.45800,-0.94%,3442299 +2023-08-28,55.27000,56.14000,55.07000,55.96000,53.62700,2.23%,3504357 +2023-08-29,56.04000,56.11000,55.14000,55.72000,53.39700,-0.43%,3373202 +2023-08-30,55.72000,56.32500,55.46000,56.29000,53.94300,1.02%,2409474 +2023-08-31,56.28000,56.55000,55.47000,55.86000,53.53100,-0.76%,4734722 +2023-09-01,56.55000,57.11000,56.41000,56.68000,54.31700,1.47%,2928244 +2023-09-05,56.44000,56.56000,55.60000,55.64000,53.32000,-1.83%,2587260 +2023-09-06,55.19000,55.88000,55.17000,55.32000,53.01300,-0.58%,2434734 +2023-09-07,55.00000,55.17000,54.31000,54.39000,52.62000,-1.68%,2897484 +2023-09-08,54.62000,55.86000,54.62000,55.33000,53.53000,1.73%,4365746 +2023-09-11,55.49000,55.89000,54.93000,55.52000,53.71400,0.34%,2802616 +2023-09-12,55.38000,56.29000,55.34000,55.72000,53.90700,0.36%,3369588 +2023-09-13,56.01000,56.16500,55.02000,55.25000,53.45200,-0.84%,5180581 +2023-09-14,55.63000,56.67000,55.40000,56.38000,54.54600,2.05%,6031660 +2023-09-15,56.57000,57.55600,56.42000,56.90000,55.04900,0.92%,9042653 +2023-09-18,56.35000,57.42000,56.35000,57.26000,55.39700,0.63%,5455461 +2023-09-19,57.40000,58.42000,57.26000,58.23000,56.33600,1.69%,9160114 +2023-09-20,58.66500,59.53000,58.09000,58.14000,56.24800,-0.15%,7481953 +2023-09-21,58.04000,58.04000,56.51000,57.05000,55.19400,-1.87%,4670352 +2023-09-22,57.11000,57.40000,56.05000,56.12000,54.29400,-1.63%,5424473 +2023-09-25,55.88000,56.24000,55.49000,55.98000,54.15900,-0.25%,3689466 +2023-09-26,55.43000,55.95000,55.31000,55.60000,53.79100,-0.68%,5478823 +2023-09-27,55.51000,56.29000,55.14000,55.54000,53.73300,-0.11%,4843412 +2023-09-28,55.33000,56.47000,55.28000,55.82000,54.00400,0.50%,4327259 +2023-09-29,55.83000,56.08500,55.04500,55.27000,53.47200,-0.99%,6005745 +2023-10-02,55.32000,55.46000,53.90000,54.24000,52.47500,-1.86%,4260259 +2023-10-03,53.75000,54.04000,53.04000,53.75000,52.00100,-0.90%,3550294 +2023-10-04,54.10000,54.43500,53.51000,54.30000,52.53300,1.02%,2881017 +2023-10-05,54.14000,54.47000,53.44000,54.15000,52.38800,-0.28%,3322648 +2023-10-06,53.87000,54.46000,53.27000,53.44000,51.70100,-1.31%,4267496 +2023-10-09,52.65000,53.23000,51.06000,52.29000,50.58900,-2.15%,7837729 +2023-10-10,52.29000,53.40000,52.04000,53.10000,51.37200,1.55%,8378508 +2023-10-11,53.25000,53.65000,52.55500,53.12000,51.39200,0.04%,3118507 +2023-10-12,52.83000,52.87000,51.18000,51.60000,49.92100,-2.86%,4258516 +2023-10-13,51.36000,52.23000,51.28000,51.82000,50.13400,0.43%,3614468 +2023-10-16,52.32000,52.81000,51.54000,52.60000,50.88900,1.51%,2550770 +2023-10-17,53.35000,54.14000,52.90000,53.61000,51.86600,1.92%,3550162 +2023-10-18,52.99000,53.73000,51.83000,51.86000,50.17300,-3.26%,3648105 +2023-10-19,52.26000,52.64000,51.41000,51.42000,49.74700,-0.85%,5070411 +2023-10-20,51.78000,52.16000,50.39000,50.40000,48.76000,-1.98%,4358789 +2023-10-23,50.16000,50.64000,49.50000,49.58000,47.96700,-1.63%,5171645 +2023-10-24,49.98000,51.00000,49.92500,50.50000,48.85700,1.86%,4028488 +2023-10-25,49.00000,49.56000,48.16000,48.85000,47.26100,-3.27%,5358410 +2023-10-26,48.67000,49.06000,48.05000,48.22000,46.65100,-1.29%,3561391 +2023-10-27,47.91000,48.22000,46.91100,47.16000,45.62600,-2.20%,5102029 +2023-10-30,47.63000,48.51300,47.31000,48.41000,46.83500,2.65%,8071386 +2023-10-31,48.50000,49.33000,47.97000,49.11000,47.51200,1.45%,7476736 +2023-11-01,49.52000,49.52000,48.46000,49.28000,47.67700,0.35%,4065974 +2023-11-02,49.95000,51.39000,49.81000,51.36000,49.68900,4.22%,6686888 +2023-11-03,52.00000,52.51000,51.78500,51.96000,50.27000,1.17%,6290557 +2023-11-06,51.77000,52.07000,51.31000,51.72000,50.03700,-0.46%,4616011 +2023-11-07,51.28000,52.15000,49.91000,51.10000,49.43800,-1.20%,9000197 +2023-11-08,50.95000,53.29500,50.84500,53.00000,51.27600,3.72%,6838576 +2023-11-09,52.79000,53.11000,51.60000,51.78000,50.09500,-2.30%,4994250 +2023-11-10,51.92000,52.67000,51.57000,52.41000,50.70500,1.22%,4284192 +2023-11-13,52.27000,52.85000,52.14000,52.39000,50.68600,-0.04%,3571960 +2023-11-14,53.44000,54.97500,53.39000,53.91000,52.15600,2.90%,8832706 +2023-11-15,53.95000,54.74000,53.92200,54.46000,52.68800,1.02%,7561454 +2023-11-16,54.44000,54.85000,53.76000,53.90000,52.14600,-1.03%,4670405 +2023-11-17,54.31000,54.78000,54.10000,54.67000,52.89100,1.43%,3834407 +2023-11-20,54.54000,55.08000,54.41000,54.80000,53.01700,0.24%,7413542 +2023-11-21,54.51000,54.86000,53.79000,53.90000,52.14600,-1.64%,3581277 +2023-11-22,54.07000,54.53000,53.93000,54.43000,52.65900,0.98%,4368443 +2023-11-24,54.67000,55.55000,54.65000,55.50000,53.69400,1.97%,2094009 +2023-11-27,55.25000,56.42000,55.24000,55.99000,54.16800,0.88%,6377206 +2023-11-28,56.00000,57.34000,55.98000,56.91000,55.05800,1.64%,6094993 +2023-11-29,57.26000,59.02000,57.18000,58.18000,56.28700,2.23%,7615751 +2023-11-30,58.40000,59.07000,58.32500,58.64000,56.73200,0.79%,8568480 +2023-12-01,58.64000,59.95000,58.64000,59.90000,57.95100,2.15%,8827503 +2023-12-04,59.49000,60.28500,59.49000,59.93000,57.98000,0.05%,6297905 +2023-12-05,59.70000,60.04000,59.36000,59.59000,57.65100,-0.57%,4919471 +2023-12-06,59.98000,60.56000,58.65000,58.96000,57.04200,-1.06%,8202089 +2023-12-07,58.69000,58.99000,58.24000,58.92000,57.50600,-0.07%,9540759 +2023-12-08,58.95000,59.21000,58.43000,58.94000,57.52600,0.03%,15519352 +2023-12-11,58.99000,59.60000,58.62500,58.72000,57.31100,-0.37%,7024585 +2023-12-12,58.67000,58.85000,57.50000,57.84000,56.45200,-1.50%,7215557 +2023-12-13,57.86000,60.10000,57.13000,60.00000,58.56000,3.73%,7332658 +2023-12-14,60.85000,61.89000,59.41000,60.36000,58.91200,0.60%,9352245 +2023-12-15,59.70000,60.74000,59.10000,59.41000,57.98400,-1.57%,7523621 +2023-12-18,59.82000,60.42000,59.28800,60.04000,58.59900,1.06%,6678035 +2023-12-19,60.21000,60.31000,59.69500,59.92000,58.48200,-0.20%,5127965 +2023-12-20,59.50000,60.12900,58.85000,58.88000,57.46700,-1.74%,2450118 +2023-12-21,59.07000,59.74000,58.86000,59.71000,58.27700,1.41%,2663677 +2023-12-22,60.00000,60.38500,59.46000,59.94000,58.50200,0.39%,2843760 +2023-12-26,59.78000,60.43000,59.74000,60.27000,58.82400,0.55%,2158372 +2023-12-27,60.51000,60.75000,60.10000,60.40000,58.95100,0.22%,1778024 +2023-12-28,60.20000,60.92000,60.20000,60.80000,59.34100,0.66%,1745826 +2023-12-29,60.58000,61.19000,59.95900,60.07000,58.62900,-1.20%,2647304 +2024-01-02,59.81000,61.51000,59.62000,60.97000,59.50700,1.50%,6208345 +2024-01-03,60.66000,60.91500,59.93500,60.21000,58.76500,-1.25%,3794267 +2024-01-04,60.34000,61.10000,60.23000,60.57000,59.11700,0.60%,7565577 +2024-01-05,60.41000,61.83000,60.23500,61.41000,59.93600,1.39%,4565164 +2024-01-08,62.00000,63.54500,61.67000,63.35000,61.83000,3.16%,5878788 +2024-01-09,62.97000,63.83000,62.08000,62.17000,60.67800,-1.86%,4280788 +2024-01-10,62.06000,62.63000,61.74500,62.45000,60.95100,0.45%,3567175 +2024-01-11,62.46000,62.65500,61.58500,62.30000,60.80500,-0.24%,3960179 +2024-01-12,62.56000,62.88000,61.56500,61.79000,60.30700,-0.82%,2570719 +2024-01-16,61.25000,61.78000,60.82000,61.16000,59.69200,-1.02%,4524029 +2024-01-17,60.32000,61.28000,59.63000,59.80000,58.36500,-2.22%,3997457 +2024-01-18,59.72000,59.85000,58.24000,59.01000,57.59400,-1.32%,6111673 +2024-01-19,59.36000,60.08000,58.62000,59.86000,58.42400,1.44%,4127401 +2024-01-22,60.41000,61.98000,60.32000,61.83000,60.34600,3.29%,8135538 +2024-01-23,62.15000,62.71000,60.37000,60.43000,58.98000,-2.26%,7548338 +2024-01-24,60.42000,61.11000,59.90000,61.06000,59.59500,1.04%,16248175 +2024-01-25,61.66000,62.35500,61.11000,62.25000,60.75600,1.95%,4676280 +2024-01-26,62.06000,63.85000,62.06000,63.51000,61.98600,2.02%,5929764 +2024-01-29,63.25000,63.86000,62.91500,63.50000,61.97600,-0.02%,5660777 +2024-01-30,63.12000,63.42000,62.46000,63.15000,61.63500,-0.55%,4985656 +2024-01-31,63.17000,63.59000,62.26000,62.26000,60.76600,-1.41%,4098191 +2024-02-01,62.51000,63.23500,61.55000,62.87000,61.36100,0.98%,4684154 +2024-02-02,62.64000,62.90500,61.79000,62.29000,60.79500,-0.92%,2778704 +2024-02-05,61.47000,62.14000,61.26000,61.71000,60.22900,-0.93%,3001828 +2024-02-06,61.44000,61.66000,60.50000,61.62000,60.14100,-0.15%,3597191 +2024-02-07,62.01000,62.04000,60.84000,61.67000,60.19000,0.08%,2955151 +2024-02-08,61.45000,61.98000,61.31000,61.44000,59.96600,-0.37%,2480014 +2024-02-09,61.28000,62.11000,61.28000,61.76000,60.27800,0.52%,3294413 +2024-02-12,61.95000,62.61800,61.56000,62.32000,60.82500,0.91%,3422519 +2024-02-13,61.52000,61.72000,60.39000,61.24000,59.77000,-1.73%,3777239 +2024-02-14,61.92000,62.70000,61.62000,62.64000,61.13700,2.29%,4899738 +2024-02-15,62.89000,63.86000,62.80000,63.65000,62.12300,1.61%,2915890 +2024-02-16,63.39000,64.52000,63.07000,63.65000,62.12300,,3268477 +2024-02-20,63.09000,63.77000,62.92000,62.96000,61.44900,-1.08%,2964530 +2024-02-21,62.77000,63.53000,62.17000,63.45000,61.92700,0.78%,2538438 +2024-02-22,63.52000,64.49500,63.40000,64.10000,62.56200,1.02%,2841401 +2024-02-23,64.38000,64.83000,64.11500,64.28000,62.73800,0.28%,5602779 +2024-02-26,62.79000,68.02000,62.62500,67.33000,65.71400,4.74%,9512067 +2024-02-27,67.66000,68.14500,66.20000,66.98000,65.37300,-0.52%,6941584 +2024-02-28,66.93000,67.66500,66.38000,66.87000,65.26500,-0.16%,3711283 +2024-02-29,68.02000,69.55000,67.50000,69.19000,67.53000,3.47%,9151689 +2024-03-01,69.25000,69.59000,68.62000,69.21000,67.54900,0.03%,6846199 +2024-03-04,69.52000,69.96000,68.99000,69.45000,67.78300,0.35%,3790663 +2024-03-05,69.29000,70.52000,69.24000,69.75000,68.07600,0.43%,4243047 +2024-03-06,69.85000,70.49000,69.33000,69.83000,68.15400,0.11%,3953271 +2024-03-07,69.89000,70.14000,68.86000,69.15000,67.84200,-0.97%,2885196 +2024-03-08,69.36000,70.35300,68.85000,69.65000,68.33300,0.72%,3698326 +2024-03-11,69.48000,70.07000,68.94000,69.75000,68.43100,0.14%,2486037 +2024-03-12,70.02000,70.51500,69.53000,69.55000,68.23400,-0.29%,2722574 +2024-03-13,68.92000,70.03000,68.70000,68.90000,67.59700,-0.93%,4007694 +2024-03-14,68.54000,68.83000,67.74000,68.22000,66.93000,-0.99%,5345708 +2024-03-15,67.58000,69.67000,67.51000,69.12000,67.81300,1.32%,5771608 +2024-03-18,69.09000,69.70000,68.46500,69.30000,67.98900,0.26%,3051233 +2024-03-19,69.41000,70.00000,68.97000,69.86000,68.53900,0.81%,3075439 +2024-03-20,70.00000,71.09500,69.62000,70.70000,69.36300,1.20%,3027661 +2024-03-21,70.94000,72.36000,70.38000,72.26000,70.89300,2.21%,5869898 +2024-03-22,72.17000,72.34000,70.49000,70.52000,69.18600,-2.41%,3530944 +2024-03-25,70.66000,71.27000,70.50000,71.09000,69.74500,0.81%,4007648 +2024-03-26,71.29000,72.33000,71.07000,72.30000,70.93200,1.70%,6460363 +2024-03-27,73.00000,73.58000,72.32000,73.46000,72.07100,1.60%,7273768 +2024-03-28,73.75000,74.75000,73.60500,74.18000,72.77700,0.98%,4503657 +2024-04-01,73.84000,74.18000,72.67000,72.75000,71.37400,-1.93%,3486702 +2024-04-02,72.05000,73.84000,71.76000,73.70000,72.30600,1.31%,4365580 +2024-04-03,73.57000,73.57000,72.57000,72.61000,71.23700,-1.48%,3470482 +2024-04-04,73.30000,73.81000,71.86000,71.90000,70.54000,-0.98%,2640650 +2024-04-05,72.14000,72.70000,71.69000,72.44000,71.07000,0.75%,2869537 +2024-04-08,72.62000,73.67000,72.56000,73.08000,71.69800,0.88%,2867265 +2024-04-09,73.26000,73.99000,73.26000,73.87000,72.47300,1.08%,2789942 +2024-04-10,72.75000,73.57000,72.30000,72.63000,71.25600,-1.68%,2819481 +2024-04-11,72.75000,72.98000,71.67000,72.16000,70.79500,-0.65%,3560982 +2024-04-12,71.60000,71.83000,70.67100,70.95000,69.60800,-1.68%,2873303 +2024-04-15,72.37000,72.44000,70.22000,70.72000,69.38200,-0.32%,2316248 +2024-04-16,70.86000,71.43000,70.50000,70.70000,69.36300,-0.03%,3149879 +2024-04-17,71.01000,71.20500,70.10000,70.35000,69.01900,-0.50%,2950684 +2024-04-18,70.93000,70.98000,69.88000,70.00000,68.67600,-0.50%,3617170 +2024-04-19,70.37000,71.66500,70.34000,70.73000,69.39200,1.04%,5607672 +2024-04-22,71.22000,71.93000,70.35500,71.30000,69.95100,0.81%,3397154 +2024-04-23,71.52000,72.21000,71.44500,71.90000,70.54000,0.84%,4256413 +2024-04-24,71.38000,71.79000,70.78000,70.81000,69.47100,-1.52%,4249254 +2024-04-25,70.23000,71.12000,69.93000,70.47000,69.13700,-0.48%,3986834 +2024-04-26,70.14000,71.10000,69.47000,69.60000,68.28400,-1.23%,3761667 +2024-04-29,69.78000,70.52000,69.21000,69.44000,68.12700,-0.23%,3458922 +2024-04-30,69.00000,69.42000,67.86000,67.92000,66.63500,-2.19%,4536726 +2024-05-01,67.95000,68.21000,66.71500,67.20000,65.92900,-1.06%,4538961 +2024-05-02,68.10000,69.45000,67.48000,69.43000,68.11700,3.32%,3956061 +2024-05-03,69.99000,70.76500,69.67000,70.72000,69.38200,1.86%,3571205 +2024-05-06,71.16000,71.40000,70.38000,70.45000,69.11700,-0.38%,5204283 +2024-05-07,73.00000,75.71000,72.63500,74.31000,72.90400,5.48%,9594935 +2024-05-08,74.60000,75.10000,72.67000,74.05000,72.64900,-0.35%,5420473 +2024-05-09,74.32000,74.36500,73.37000,73.71000,72.31600,-0.46%,3933052 +2024-05-10,73.99000,74.73000,73.63000,74.64000,73.22800,1.26%,3954875 +2024-05-13,74.97000,76.17000,74.90000,75.75000,74.31700,1.49%,5643759 +2024-05-14,76.01000,76.68000,75.38500,76.39000,74.94500,0.84%,3888352 +2024-05-15,76.84000,77.63000,76.72000,77.48000,76.01400,1.43%,5662479 +2024-05-16,77.40000,78.14500,77.36000,77.56000,76.09300,0.10%,5431573 +2024-05-17,78.00000,78.56000,77.78000,78.36000,76.87800,1.03%,4670413 +2024-05-20,78.50000,78.73000,77.52000,77.72000,76.25000,-0.82%,3280735 +2024-05-21,77.81000,78.46000,77.59000,78.11000,76.63300,0.50%,2852753 +2024-05-22,77.82000,78.04000,77.01400,77.24000,75.77900,-1.11%,3073467 +2024-05-23,77.63000,77.63000,76.02000,76.31000,74.86700,-1.20%,2636922 +2024-05-24,76.52000,77.81000,76.44000,77.79000,76.31900,1.94%,2949625 +2024-05-28,77.79000,77.79000,74.00000,75.13000,73.70900,-3.42%,4816887 +2024-05-29,74.34000,75.06000,74.00000,74.48000,73.07100,-0.87%,3587968 +2024-05-30,74.66000,74.88000,73.77000,74.08000,72.67900,-0.54%,3084329 +2024-05-31,74.36000,75.94000,74.23000,75.88000,74.44500,2.43%,7366482 +2024-06-03,75.92000,76.38000,75.17000,76.04000,74.60200,0.21%,3221431 +2024-06-04,75.94000,76.63500,75.67000,76.07000,74.63100,0.04%,4377114 +2024-06-05,76.12000,76.38000,75.73000,75.96000,74.52300,-0.14%,3381272 +2024-06-06,75.86000,76.54000,75.64000,76.37000,74.92500,0.54%,2514251 +2024-06-07,76.04000,77.53000,75.83000,77.51000,76.04400,1.49%,4073286 +2024-06-10,76.87000,77.50000,76.29000,77.29000,76.18100,-0.28%,4146653 +2024-06-11,77.06000,77.09000,75.27500,75.83000,74.74200,-1.89%,3845555 +2024-06-12,76.70000,77.83000,76.70000,76.95000,75.84600,1.48%,4901857 +2024-06-13,76.80000,77.08100,75.37500,77.07000,75.96400,0.16%,4510815 +2024-06-14,76.82000,76.97000,75.14000,76.57000,75.47200,-0.65%,4025448 +2024-06-17,75.89000,76.39000,74.75000,76.12000,75.02800,-0.59%,3701192 +2024-06-18,76.26000,77.75000,75.91000,77.05000,75.94500,1.22%,4624539 +2024-06-20,76.26000,76.73000,75.60000,76.48000,75.38300,-0.74%,4583754 +2024-06-21,76.28000,77.01000,75.47000,75.96000,74.87000,-0.68%,15128141 +2024-06-24,76.04000,76.90000,75.48000,75.55000,74.46600,-0.54%,4001057 +2024-06-25,75.44000,75.95000,75.06000,75.20000,74.12100,-0.46%,3324975 +2024-06-26,74.74000,75.21000,74.33000,74.99000,73.91400,-0.28%,2865943 +2024-06-27,74.82000,74.90000,73.78800,74.63000,73.55900,-0.48%,3168799 +2024-06-28,74.88000,75.48000,74.48000,75.36000,74.27900,0.98%,4935020 +2024-07-01,75.43000,76.21000,73.97000,74.27000,73.20500,-1.45%,2576488 +2024-07-02,74.43000,75.39500,74.13500,75.23000,74.15100,1.29%,1945459 +2024-07-03,75.59000,75.93000,74.95500,75.81000,74.72300,0.77%,1287286 +2024-07-05,75.65000,75.75500,74.98000,75.42000,74.33800,-0.51%,2256111 +2024-07-08,75.56000,75.85000,74.66000,74.85000,73.77600,-0.76%,2049015 +2024-07-09,74.85000,75.00000,73.60000,73.72000,72.66200,-1.51%,3135839 +2024-07-10,73.80000,74.12000,72.92000,73.92000,72.86000,0.27%,2309012 +2024-07-11,74.04000,75.64000,73.61000,75.58000,74.49600,2.25%,2322599 +2024-07-12,75.97000,76.66000,75.45000,76.42000,75.32400,1.11%,2391426 +2024-07-15,76.81000,77.30000,76.05000,76.11000,75.01800,-0.41%,3974273 +2024-07-16,76.37000,77.13500,76.37000,76.91000,75.80700,1.05%,2761397 +2024-07-17,77.02000,77.99000,76.64000,77.26000,76.15200,0.46%,2141921 +2024-07-18,76.91000,77.29000,75.95000,76.04000,74.94900,-1.58%,3200864 +2024-07-19,76.53000,76.53000,74.85500,75.25000,74.17100,-1.04%,2987492 +2024-07-22,74.77000,75.53000,74.16000,75.32000,74.24000,0.09%,2717514 +2024-07-23,75.30000,75.57000,74.57000,75.10000,74.02300,-0.29%,2618738 +2024-07-24,74.72000,75.48000,74.24000,75.33000,74.24900,0.31%,2659073 +2024-07-25,75.41000,76.07000,74.46500,74.51000,73.44100,-1.09%,3014936 +2024-07-26,75.01000,76.50000,74.67000,75.68000,74.59400,1.57%,2334467 +2024-07-29,75.98000,76.30000,75.30000,75.72000,74.63400,0.05%,1869527 +2024-07-30,76.30000,77.11000,76.15500,76.74000,75.63900,1.35%,1993502 +2024-07-31,76.96000,77.41000,76.35000,76.83000,75.72800,0.12%,1989067 +2024-08-01,77.13000,77.34000,74.61000,75.09000,74.01300,-2.26%,2193139 +2024-08-02,74.46000,74.60000,73.33000,74.36000,73.29300,-0.97%,2291368 +2024-08-05,72.86000,74.13000,72.01000,72.80000,71.75600,-2.10%,5640494 +2024-08-06,74.95000,77.69000,72.67500,76.54000,75.44200,5.14%,5743969 +2024-08-07,77.77000,77.97000,76.20000,76.45000,75.35300,-0.12%,5885263 +2024-08-08,76.94000,77.61000,75.95000,76.43000,75.33400,-0.03%,3194042 +2024-08-09,76.34000,77.70500,75.47000,77.59000,76.47700,1.52%,2576083 +2024-08-12,77.52000,77.79000,75.81500,76.13000,75.03800,-1.88%,2815581 +2024-08-13,76.59000,78.37000,76.54000,78.26000,77.13700,2.80%,4334914 +2024-08-14,78.34000,78.44000,77.68000,78.09000,76.97000,-0.22%,3007724 +2024-08-15,78.51000,79.25000,78.00000,78.48000,77.35400,0.50%,3125283 +2024-08-16,78.48000,79.07000,78.16500,79.00000,77.86700,0.66%,2167762 +2024-08-19,79.87000,80.20000,78.94000,79.16000,78.02400,0.20%,1922351 +2024-08-20,79.41000,79.42000,78.36200,78.52000,77.39400,-0.81%,1738664 +2024-08-21,78.68000,79.32000,78.14000,79.21000,78.07400,0.88%,1890590 +2024-08-22,79.22000,79.45000,78.55000,78.70000,77.57100,-0.64%,1791274 +2024-08-23,79.10000,79.44000,78.49500,79.27000,78.13300,0.72%,2002607 +2024-08-26,79.67000,81.00000,79.41000,80.38000,79.22700,1.40%,2116822 +2024-08-27,80.17000,81.90000,80.00000,81.53000,80.36000,1.43%,3126788 +2024-08-28,81.28000,81.80000,80.84000,81.24000,80.07500,-0.36%,1694013 +2024-08-29,81.26000,81.83000,80.48000,81.33000,80.16300,0.11%,1814006 +2024-08-30,81.56000,82.48000,81.20000,82.45000,81.26700,1.38%,4283902 +2024-09-03,82.00000,83.13500,81.99000,82.63000,81.44500,0.22%,2993698 +2024-09-04,82.70000,83.29000,82.13000,82.40000,81.21800,-0.28%,2014827 +2024-09-05,82.81000,82.92000,81.65000,82.47000,81.28700,0.08%,2317815 +2024-09-06,82.27000,83.10500,81.08000,81.36000,80.19300,-1.35%,2725138 +2024-09-09,81.86000,82.96000,81.29000,82.39000,81.20800,1.27%,3340410 +2024-09-10,82.24000,83.47000,81.04900,83.42000,82.57800,1.25%,2980596 +2024-09-11,82.94000,83.61000,81.63000,83.53000,82.68700,0.13%,3340925 +2024-09-12,83.54000,84.40000,83.17500,84.25000,83.40000,0.86%,2417572 +2024-09-13,84.41000,84.77000,84.12000,84.14000,83.29100,-0.13%,2639896 +2024-09-16,84.55000,85.26000,83.61000,85.03000,84.17200,1.06%,3049157 +2024-09-17,84.74000,85.63000,84.56500,85.04000,84.18200,0.01%,1866257 +2024-09-18,84.88000,85.18000,84.08000,84.43000,83.57800,-0.72%,2688055 +2024-09-19,85.07000,85.14000,83.65500,84.41000,83.55800,-0.02%,3149994 +2024-09-20,83.49000,84.10000,83.32000,84.06000,83.21200,-0.41%,6188718 +2024-09-23,84.36000,84.64000,83.62000,84.39000,83.53800,0.39%,2172340 +2024-09-24,84.12000,84.61000,83.57000,84.03000,83.18200,-0.43%,3728914 +2024-09-25,83.76000,84.11000,81.81500,82.31000,81.47900,-2.05%,3386014 +2024-09-26,82.93000,83.47000,82.56000,82.94000,82.10300,0.77%,3170537 +2024-09-27,83.26000,84.06500,82.94000,83.13000,82.29100,0.23%,2075786 +2024-09-30,83.16000,83.83000,82.66000,83.75000,82.90500,0.75%,2386587 +2024-10-01,83.75000,84.19000,82.83000,83.67000,82.82600,-0.10%,2695456 +2024-10-02,83.34000,83.75000,82.88000,83.46000,82.61800,-0.25%,2235639 +2024-10-03,83.26000,83.78000,82.77000,83.71000,82.86500,0.30%,2219020 +2024-10-04,84.16000,84.78000,83.90000,84.63000,83.77600,1.10%,2108605 +2024-10-07,84.60000,84.78000,84.12000,84.30000,83.44900,-0.39%,2556617 +2024-10-08,84.62000,86.15500,84.16000,85.91000,85.04300,1.91%,3786500 +2024-10-09,86.22000,86.67000,85.88000,86.37000,85.49800,0.54%,2436287 +2024-10-10,86.08000,86.66000,85.85000,86.49000,85.61700,0.14%,2515332 +2024-10-11,86.83000,87.90000,86.57000,86.75000,85.87500,0.30%,2617777 +2024-10-14,87.00000,87.96000,86.78000,87.79000,86.90400,1.20%,1828823 +2024-10-15,88.25000,89.32000,87.74000,89.05000,88.15100,1.44%,3310781 +2024-10-16,89.00000,89.84000,88.99000,89.79000,88.88400,0.83%,2083434 +2024-10-17,90.00000,90.29000,89.46000,89.92000,89.01300,0.14%,2042055 +2024-10-18,90.12000,91.14000,89.20000,90.95000,90.03200,1.15%,2350186 +2024-10-21,90.71000,91.05000,90.13000,90.66000,89.74500,-0.32%,2687750 +2024-10-22,90.21000,90.58500,89.27000,89.51000,88.60700,-1.27%,2590697 +2024-10-23,89.48000,90.09000,89.29000,89.90000,88.99300,0.44%,2678730 +2024-10-24,90.18000,90.58000,89.37000,90.33000,89.41800,0.48%,2191009 +2024-10-25,90.61000,91.22000,89.57500,89.72000,88.81500,-0.68%,1616119 +2024-10-28,90.34000,91.27500,90.01000,90.87000,89.95300,1.28%,2038568 +2024-10-29,90.75000,90.89000,89.44500,90.01000,89.10200,-0.95%,2657170 +2024-10-30,90.08000,91.44000,89.48000,90.72000,89.80500,0.79%,2867166 +2024-10-31,90.51000,91.54000,89.70000,89.73000,88.82500,-1.09%,3862711 +2024-11-01,89.45000,89.96500,88.28000,89.10000,88.20100,-0.70%,4665945 +2024-11-04,88.00000,91.98000,87.68000,89.70000,88.79500,0.67%,6372472 +2024-11-05,89.91000,90.16000,86.20000,86.57000,85.69600,-3.49%,6019976 +2024-11-06,88.00000,88.22000,84.40000,86.44000,85.56800,-0.15%,8002306 +2024-11-07,85.95000,86.75000,85.39000,86.68000,85.80500,0.28%,4177509 +2024-11-08,87.26000,88.99000,86.93000,88.07000,87.18100,1.60%,3113264 +2024-11-11,88.30000,89.44000,87.92000,88.72000,87.82500,0.74%,3854876 +2024-11-12,88.75000,89.25500,87.50000,87.62000,86.73600,-1.24%,2932238 +2024-11-13,87.98000,88.92000,87.63000,88.88000,87.98300,1.44%,3507537 +2024-11-14,88.60000,89.56600,88.38000,88.46000,87.56700,-0.47%,3183101 +2024-11-15,87.97000,88.62500,86.97000,87.82000,86.93400,-0.72%,2655968 +2024-11-18,87.63000,88.55000,87.63000,88.42000,87.52800,0.68%,2755520 +2024-11-19,87.73000,87.78500,85.56000,86.08000,85.21100,-2.65%,3057095 +2024-11-20,85.50000,86.10000,85.19000,85.90000,85.03300,-0.21%,4447620 +2024-11-21,86.54000,86.71000,84.53000,85.50000,84.63700,-0.47%,4287069 +2024-11-22,85.88000,86.37000,85.39000,86.08000,85.21100,0.68%,3817314 +2024-11-25,85.95000,86.00000,84.10000,84.41000,83.55800,-1.94%,6316119 +2024-11-26,84.64000,85.14000,83.95000,84.94000,84.08300,0.63%,2646171 +2024-11-27,85.19000,85.85000,85.06500,85.55000,84.68700,0.72%,2550232 +2024-11-29,85.57000,86.03000,84.91000,85.30000,84.43900,-0.29%,1126820 +2024-12-02,85.52000,85.63500,84.12000,85.13000,84.27100,-0.20%,2536020 +2024-12-03,85.24000,85.57900,84.79500,85.24000,84.38000,0.13%,4191566 +2024-12-04,85.45000,85.76700,83.45000,85.25000,84.39000,0.01%,5089027 +2024-12-05,85.23000,85.65500,84.85000,85.49000,84.62700,0.28%,4084873 +2024-12-06,85.86000,85.86000,84.07000,85.34000,84.47900,-0.18%,4354322 +2024-12-09,84.94000,85.16000,83.67500,83.78000,83.29100,-1.83%,3035643 +2024-12-10,83.67000,85.30000,83.22000,84.83000,84.33500,1.25%,3196331 +2024-12-11,84.91000,85.29000,84.00000,85.28000,84.78200,0.53%,2348238 +2024-12-12,85.60000,85.85000,84.85000,84.91000,84.41400,-0.43%,2113824 +2024-12-13,84.91000,85.43800,83.95000,84.10000,83.60900,-0.95%,2331107 +2024-12-16,84.24000,84.78400,83.03000,83.05000,82.56500,-1.25%,3202968 +2024-12-17,82.72000,83.54000,82.32000,83.17000,82.68400,0.14%,3532352 +2024-12-18,83.20000,83.34900,80.30000,80.34000,79.87100,-3.40%,3218401 +2024-12-19,80.97000,81.47000,80.11000,80.14000,79.67200,-0.25%,2706574 +2024-12-20,79.84000,81.67000,79.59100,81.46000,80.98400,1.65%,8122557 +2024-12-23,80.98000,81.51500,80.59000,81.40000,80.92500,-0.07%,2201860 +2024-12-24,81.37000,82.36000,81.10100,82.34000,81.85900,1.15%,883616 +2024-12-26,81.85000,82.49000,81.62100,82.26000,81.78000,-0.10%,1655471 +2024-12-27,81.81000,82.56800,81.39000,81.60000,81.12400,-0.80%,1551928 +2024-12-30,81.00000,81.09000,80.14000,80.59000,80.12000,-1.24%,1545929 +2024-12-31,80.89000,81.23100,80.36000,80.77000,80.29800,0.22%,1975945 +2025-01-02,81.13000,81.13000,79.70000,80.09000,79.62200,-0.84%,1660280 +2025-01-03,80.20000,80.66000,79.74000,80.26000,79.79100,0.21%,1630313 +2025-01-06,80.26000,80.33000,78.83500,79.04000,78.57900,-1.52%,2554138 +2025-01-07,79.14000,80.04500,78.72000,79.16000,78.69800,0.15%,3494439 +2025-01-08,79.25000,79.50000,78.55000,79.35000,78.88700,0.24%,3005437 +2025-01-10,78.51000,78.77500,76.92000,77.13000,76.68000,-2.80%,2431875 +2025-01-13,76.97000,78.68000,76.81800,78.63000,78.17100,1.94%,3154819 +2025-01-14,78.56000,78.95000,77.78500,78.35000,77.89300,-0.36%,2050190 +2025-01-15,79.97000,80.00000,77.92000,78.04000,77.58400,-0.40%,2295924 +2025-01-16,78.00000,78.76000,77.64000,78.71000,78.25100,0.86%,1694683 +2025-01-17,78.91000,79.46000,78.41500,78.78000,78.32000,0.09%,3150125 +2025-01-21,79.07000,79.60500,78.75100,78.91000,78.44900,0.17%,2414861 +2025-01-22,78.86000,79.00000,78.30000,78.52000,78.06200,-0.49%,1880524 +2025-01-23,78.98000,79.33000,78.30000,79.29000,78.82700,0.98%,2125746 +2025-01-24,78.99000,79.79000,78.99000,79.23000,78.76700,-0.08%,2001324 +2025-01-27,79.65000,81.23000,79.21000,81.11000,80.63700,2.37%,1942824 +2025-01-28,80.55000,81.39000,80.16000,80.36000,79.89100,-0.92%,2165821 +2025-01-29,80.40000,81.37000,80.15000,80.64000,80.16900,0.35%,1572145 +2025-01-30,81.30000,82.45000,81.20000,82.08000,81.60100,1.79%,1897644 +2025-01-31,82.29000,82.38000,81.26500,81.47000,80.99400,-0.74%,2406810 +2025-02-03,80.18000,82.05000,80.01500,81.88000,81.40200,0.50%,2385425 +2025-02-04,81.85000,82.10500,80.88000,81.53000,81.05400,-0.43%,1766476 +2025-02-05,82.08000,82.39000,81.73000,82.24000,81.76000,0.87%,2265161 +2025-02-06,82.65000,82.86000,81.97000,82.86000,82.37600,0.75%,2219521 +2025-02-07,83.11000,83.97000,82.94000,83.42000,82.93300,0.68%,2421005 +2025-02-10,83.58000,83.70500,82.48000,82.66000,82.17700,-0.91%,3450800 +2025-02-11,72.00000,75.18000,67.55000,73.16000,72.73300,-11.49%,19368867 +2025-02-12,71.71000,73.66000,71.71000,72.58000,72.15600,-0.79%,10135653 +2025-02-13,72.57000,72.88000,70.23000,70.53000,70.11800,-2.82%,6079418 +2025-02-14,70.50000,70.90000,68.68000,68.98000,68.57700,-2.20%,6282336 +2025-02-18,69.10000,70.35000,69.01000,69.67000,69.26300,1.00%,4555112 +2025-02-19,69.59000,69.73500,68.65000,69.42000,69.01500,-0.36%,4038230 +2025-02-20,69.65000,70.20000,69.11000,69.85000,69.44200,0.62%,3774977 +2025-02-21,69.92000,70.71000,69.39500,69.85000,69.44200,,5688720 +2025-02-24,69.67000,69.98700,68.90000,69.37000,68.96500,-0.69%,3276434 +2025-02-25,69.93000,70.76000,68.85000,69.31000,68.90500,-0.09%,3223169 +2025-02-26,69.50000,70.00000,68.66500,68.91000,68.50800,-0.58%,2572895 +2025-02-27,69.06000,69.92000,68.95000,69.25000,68.84600,0.49%,3111519 +2025-02-28,69.39000,71.22000,69.39000,71.12000,70.70500,2.70%,5425752 +2025-03-03,71.41000,72.46000,70.91500,72.20000,71.77900,1.52%,3571171 +2025-03-04,71.38000,72.20000,69.76000,69.89000,69.48200,-3.20%,3809952 +2025-03-05,69.91000,70.23000,68.80000,69.66000,69.25300,-0.33%,2973942 +2025-03-06,69.04000,70.60000,68.73000,70.39000,69.97900,1.05%,2566992 +2025-03-07,70.26000,72.01500,70.13500,71.27000,70.85400,1.25%,4576523 +2025-03-10,70.60000,72.68000,70.44000,71.27000,70.85400,,4870636 +2025-03-11,70.80000,71.08200,68.08000,68.12000,68.12000,-4.42%,4395250 +2025-03-12,68.19000,68.40500,66.51000,68.12000,68.12000,,3301023 +2025-03-13,68.52000,71.02000,68.11000,69.75000,69.75000,2.39%,5225973 +2025-03-14,69.81000,71.30000,69.42000,70.89000,70.89000,1.63%,3723494 +2025-03-17,70.67000,72.91000,70.24000,72.26000,72.26000,1.93%,3420632 +2025-03-18,72.65000,73.78000,72.01500,73.29000,73.29000,1.43%,5841215 +2025-03-19,73.04000,74.92000,72.64000,74.33000,74.33000,1.42%,4613349 +2025-03-20,73.86000,74.89000,73.71000,74.41000,74.41000,0.11%,3472572 +2025-03-21,74.16000,74.43500,73.12000,73.35000,73.35000,-1.42%,6912826 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FSLR-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FSLR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..bf3f9d88965c0b898870a7608aa0d2b45d99319b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FSLR-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,60.36000,63.10000,60.36000,62.51500,62.51500,3.19%,2890326 +2015-03-25,62.70000,62.79000,60.05000,60.09000,60.09000,-3.88%,2662241 +2015-03-26,59.53000,60.39000,58.61000,59.62000,59.62000,-0.78%,2022704 +2015-03-27,59.40000,60.09000,58.79000,59.61000,59.61000,-0.02%,1321991 +2015-03-30,59.72000,61.05000,59.72000,60.69000,60.69000,1.81%,1535358 +2015-03-31,60.03000,60.69000,59.42200,59.79000,59.79000,-1.48%,1797348 +2015-04-01,59.84000,61.31000,59.01000,60.83000,60.83000,1.74%,1760435 +2015-04-02,61.00000,61.95000,60.78000,61.19000,61.19000,0.59%,1228124 +2015-04-06,60.72000,62.00000,60.50000,61.51000,61.51000,0.52%,1224486 +2015-04-07,61.56000,62.65000,61.24000,61.27000,61.27000,-0.39%,1456007 +2015-04-08,61.58000,61.77000,60.01000,60.64500,60.64500,-1.02%,1894449 +2015-04-09,60.50000,61.49000,60.50000,61.18000,61.18000,0.88%,968157 +2015-04-10,61.36000,61.70000,61.02000,61.30000,61.30000,0.20%,774350 +2015-04-13,61.40000,61.70000,61.09000,61.41000,61.41000,0.18%,823529 +2015-04-14,61.54000,61.70000,60.52000,61.07000,61.07000,-0.55%,918507 +2015-04-15,61.46000,64.09000,60.90000,63.73500,63.73500,4.36%,3716840 +2015-04-16,63.71000,63.71000,62.13000,62.89000,62.89000,-1.33%,1939281 +2015-04-17,62.34000,62.84000,61.28100,61.94000,61.94000,-1.51%,1798138 +2015-04-20,62.26000,62.57000,61.52000,62.25000,62.25000,0.50%,1077518 +2015-04-21,62.45000,63.12000,61.80000,63.11000,63.11000,1.38%,1453855 +2015-04-22,63.44000,64.40000,63.00000,63.88500,63.88500,1.23%,1934582 +2015-04-23,64.00000,65.09000,63.30000,64.75000,64.75000,1.35%,1584138 +2015-04-24,65.42000,65.50000,63.16000,63.43000,63.43000,-2.04%,1507253 +2015-04-27,63.86000,64.25000,62.71000,62.91500,62.91500,-0.81%,1332511 +2015-04-28,62.87000,63.71000,62.10000,63.57000,63.57000,1.04%,1585298 +2015-04-29,63.13000,63.47000,61.69000,61.94000,61.94000,-2.56%,1979674 +2015-04-30,61.73000,62.35500,59.36000,59.67000,59.67000,-3.66%,3440715 +2015-05-01,57.50000,59.97000,56.60000,57.34000,57.34000,-3.90%,6218669 +2015-05-04,57.13000,57.82000,56.32000,56.78000,56.78000,-0.98%,2829955 +2015-05-05,56.83000,57.78000,56.50000,56.81000,56.81000,0.05%,2777164 +2015-05-06,57.03000,57.22000,55.15000,55.66000,55.66000,-2.02%,2207895 +2015-05-07,55.29000,56.56600,54.57000,56.32000,56.32000,1.19%,2771852 +2015-05-08,56.91000,56.97000,56.10000,56.37000,56.37000,0.09%,1670813 +2015-05-11,56.41000,56.93200,56.30000,56.38000,56.38000,0.02%,1300116 +2015-05-12,56.19000,56.47000,55.37000,56.05000,56.05000,-0.59%,1259878 +2015-05-13,56.14000,57.15000,56.01000,56.77000,56.77000,1.28%,1040378 +2015-05-14,57.05000,57.09000,56.23000,56.56000,56.56000,-0.37%,1132042 +2015-05-15,56.35000,56.97000,56.15000,56.72000,56.72000,0.28%,839636 +2015-05-18,56.82000,56.83000,56.03000,56.18000,56.18000,-0.95%,1121314 +2015-05-19,56.18000,56.54000,55.00000,55.28000,55.28000,-1.60%,1326588 +2015-05-20,55.41000,55.72700,54.70000,54.92000,54.92000,-0.65%,1297399 +2015-05-21,55.20000,56.66000,55.15000,55.89000,55.89000,1.77%,1481451 +2015-05-22,55.75000,56.03000,54.90000,55.07000,55.07000,-1.47%,1188863 +2015-05-26,53.03000,53.03000,50.71000,51.06000,51.06000,-7.28%,5167624 +2015-05-27,51.05000,51.60000,50.56000,51.28000,51.28000,0.43%,2291615 +2015-05-28,51.24000,51.52000,50.45000,50.75000,50.75000,-1.03%,1650809 +2015-05-29,50.52000,50.70000,49.70000,49.71000,49.71000,-2.05%,1847874 +2015-06-01,49.76000,50.53000,49.26000,49.90000,49.90000,0.38%,1991139 +2015-06-02,49.80000,51.60000,49.40000,50.95000,50.95000,2.10%,1998579 +2015-06-03,50.97000,51.74000,50.61000,50.83000,50.83000,-0.24%,1570855 +2015-06-04,50.60000,50.79200,49.50000,49.67000,49.67000,-2.28%,2103629 +2015-06-05,49.87000,51.47000,49.38000,51.30000,51.30000,3.28%,2669534 +2015-06-08,51.05000,51.49000,49.61000,49.85000,49.85000,-2.83%,1820213 +2015-06-09,49.95000,50.24000,49.01000,49.17000,49.17000,-1.36%,1410491 +2015-06-10,49.48000,51.37000,49.22000,50.29000,50.29000,2.28%,2447037 +2015-06-11,50.37000,50.80000,50.02000,50.43000,50.43000,0.28%,1168298 +2015-06-12,50.29000,50.98000,50.12000,50.48000,50.48000,0.10%,1135571 +2015-06-15,50.08000,53.67000,50.03000,53.47500,53.47500,5.93%,3979866 +2015-06-16,53.37000,53.67000,51.97000,52.15000,52.15000,-2.48%,2418452 +2015-06-17,52.46000,53.13000,51.22000,51.76000,51.76000,-0.75%,2199482 +2015-06-18,52.13000,52.48000,51.70000,51.98000,51.98000,0.43%,1753546 +2015-06-19,52.04000,52.97000,50.64000,51.03000,51.03000,-1.83%,6904852 +2015-06-22,51.16000,51.60900,50.81500,51.11000,51.11000,0.16%,1153091 +2015-06-23,51.29000,52.10000,50.88000,51.49000,51.49000,0.74%,1556653 +2015-06-24,51.25000,51.94000,51.10000,51.36000,51.36000,-0.25%,1772685 +2015-06-25,51.63000,51.87000,50.90000,50.97000,50.97000,-0.76%,1494392 +2015-06-26,50.95000,51.10000,49.65000,49.95000,49.95000,-2.00%,1746050 +2015-06-29,48.95000,49.17000,47.77600,47.84000,47.84000,-4.22%,2852989 +2015-06-30,48.42000,48.44000,46.84000,46.98000,46.98000,-1.80%,2494352 +2015-07-01,47.32000,47.75000,45.65000,46.04000,46.04000,-2.00%,2376607 +2015-07-02,46.03000,46.28000,45.14000,45.17000,45.17000,-1.89%,2389303 +2015-07-06,44.88000,44.92000,43.95000,44.19000,44.19000,-2.17%,2034984 +2015-07-07,44.00000,45.14000,42.71000,45.12000,45.12000,2.10%,3769519 +2015-07-08,44.68000,44.99500,43.16000,43.27000,43.27000,-4.10%,2159215 +2015-07-09,44.50000,45.22000,43.57000,43.65000,43.65000,0.88%,1883295 +2015-07-10,44.31000,44.75000,43.62000,44.03000,44.03000,0.87%,1349537 +2015-07-13,44.55000,46.06000,44.44000,46.01000,46.01000,4.50%,2454196 +2015-07-14,46.44000,47.01000,45.57000,45.81000,45.81000,-0.43%,2941075 +2015-07-15,45.72000,45.94000,44.11000,44.49000,44.49000,-2.88%,2210889 +2015-07-16,44.76000,45.20800,44.11000,44.76000,44.76000,0.61%,1245210 +2015-07-17,44.62000,44.70000,43.75000,43.95000,43.95000,-1.81%,1418141 +2015-07-20,44.49000,44.50000,43.23000,43.28000,43.28000,-1.52%,1841566 +2015-07-21,43.11000,43.98000,42.86000,43.48000,43.48000,0.46%,1453907 +2015-07-22,43.10000,43.25000,42.25000,42.50000,42.50000,-2.25%,1742171 +2015-07-23,42.57000,43.64000,42.57000,42.74000,42.74000,0.56%,1767777 +2015-07-24,42.92000,43.25000,42.25000,42.97000,42.97000,0.54%,1819010 +2015-07-27,42.43000,42.62000,41.56000,42.27000,42.27000,-1.63%,1888927 +2015-07-28,42.50000,43.66000,41.66100,43.38000,43.38000,2.63%,1720614 +2015-07-29,43.51000,45.96000,43.13000,45.54000,45.54000,4.98%,2765905 +2015-07-30,45.89000,45.93000,44.58000,45.31000,45.31000,-0.51%,1597147 +2015-07-31,45.31000,45.40000,44.26000,44.30000,44.30000,-2.23%,1529017 +2015-08-03,44.70000,44.80000,43.28000,43.69000,43.69000,-1.38%,1938954 +2015-08-04,43.70000,44.79000,43.42000,44.50000,44.50000,1.85%,3645769 +2015-08-05,50.12000,53.09000,49.01000,51.92000,51.92000,16.67%,11069793 +2015-08-06,52.45000,53.48000,50.10000,51.20000,51.20000,-1.39%,4630244 +2015-08-07,51.31000,52.70000,50.80400,52.08000,52.08000,1.72%,2783495 +2015-08-10,52.50000,53.63000,52.45000,53.48000,53.48000,2.69%,2666898 +2015-08-11,52.77000,53.20000,51.31000,51.44000,51.44000,-3.81%,2516808 +2015-08-12,50.77000,52.19000,49.73000,51.88000,51.88000,0.86%,2695382 +2015-08-13,51.62000,52.50000,51.01000,51.11000,51.11000,-1.48%,1470768 +2015-08-14,51.19000,52.30000,51.14000,51.51000,51.51000,0.78%,1140052 +2015-08-17,51.09000,51.94000,50.65000,51.74000,51.74000,0.45%,1346549 +2015-08-18,51.67000,52.30000,50.93000,51.63000,51.63000,-0.21%,1611685 +2015-08-19,51.07000,51.28000,48.85000,49.94000,49.94000,-3.27%,3084073 +2015-08-20,49.37000,49.60000,47.85000,47.91000,47.91000,-4.06%,2059247 +2015-08-21,47.29000,48.05000,45.26000,45.27000,45.27000,-5.51%,3651671 +2015-08-24,40.80000,46.30400,40.25000,43.61000,43.61000,-3.67%,3824825 +2015-08-25,45.99000,47.37000,44.31100,44.38000,44.38000,1.77%,2834096 +2015-08-26,45.71000,46.23000,44.04000,46.09000,46.09000,3.85%,1990069 +2015-08-27,47.47000,48.05000,46.40000,47.84000,47.84000,3.80%,2079583 +2015-08-28,47.35000,49.22000,47.06000,47.80000,47.80000,-0.08%,1910914 +2015-08-31,47.33000,48.79700,46.82000,47.84000,47.84000,0.08%,1218711 +2015-09-01,46.99000,48.79000,46.39000,47.26000,47.26000,-1.21%,1915106 +2015-09-02,48.00000,48.41000,46.85000,47.96000,47.96000,1.48%,1596280 +2015-09-03,48.01000,49.38000,47.90000,48.29000,48.29000,0.69%,1329643 +2015-09-04,47.48000,48.00000,46.61000,46.94000,46.94000,-2.80%,1091025 +2015-09-08,47.72000,49.14000,47.50000,49.11000,49.11000,4.62%,1412637 +2015-09-09,49.76000,50.46000,47.60000,47.73000,47.73000,-2.81%,1683180 +2015-09-10,48.36000,49.32000,47.90000,48.22000,48.22000,1.03%,1581210 +2015-09-11,47.82000,48.86000,47.71000,48.79000,48.79000,1.18%,1339286 +2015-09-14,48.37000,48.46000,45.85000,46.20000,46.20000,-5.31%,2583141 +2015-09-15,46.20000,46.79000,45.60000,46.58000,46.58000,0.82%,1649928 +2015-09-16,46.65000,48.41000,46.61000,47.76000,47.76000,2.53%,1792081 +2015-09-17,47.95000,48.05000,46.75000,46.92000,46.92000,-1.76%,1391927 +2015-09-18,46.19000,46.42000,45.08000,45.33000,45.33000,-3.39%,3862882 +2015-09-21,45.57000,45.92000,44.80000,45.14000,45.14000,-0.42%,1247043 +2015-09-22,44.28000,44.76000,43.90000,44.42000,44.42000,-1.60%,1599698 +2015-09-23,44.62000,44.87000,43.30500,43.37000,43.37000,-2.36%,1631993 +2015-09-24,43.10000,43.90000,42.15000,43.64000,43.64000,0.62%,1695127 +2015-09-25,44.21000,44.83000,42.94000,43.29000,43.29000,-0.80%,1206112 +2015-09-28,43.00000,43.20000,40.51000,40.81000,40.81000,-5.73%,1831628 +2015-09-29,41.01000,42.33000,40.72000,41.02000,41.02000,0.51%,1766468 +2015-09-30,41.49000,42.85000,41.48000,42.75000,42.75000,4.22%,1451990 +2015-10-01,42.56000,43.35000,41.97000,42.68000,42.68000,-0.16%,1469451 +2015-10-02,42.24000,45.47000,41.90000,45.46000,45.46000,6.51%,1747270 +2015-10-05,45.89000,47.23000,45.67000,46.66000,46.66000,2.64%,1604118 +2015-10-06,46.77000,49.16000,46.68000,48.88000,48.88000,4.76%,2697492 +2015-10-07,49.86000,50.83000,48.22000,49.91000,49.91000,2.11%,2566556 +2015-10-08,49.85000,51.45000,49.45000,51.12000,51.12000,2.42%,1604603 +2015-10-09,51.12000,51.60000,50.44000,51.20000,51.20000,0.16%,1399408 +2015-10-12,51.21000,51.31000,50.11000,50.83000,50.83000,-0.72%,1270928 +2015-10-13,50.46000,51.80000,50.00000,50.58000,50.58000,-0.49%,1175390 +2015-10-14,50.81000,52.45000,50.50000,51.95000,51.95000,2.71%,1383141 +2015-10-15,52.26000,52.75000,51.56000,52.48000,52.48000,1.02%,1533776 +2015-10-16,52.55000,52.63000,51.08000,52.05000,52.05000,-0.82%,1160839 +2015-10-19,51.70000,52.29000,50.88000,51.19000,51.19000,-1.65%,980610 +2015-10-20,51.12000,52.49000,50.81000,51.77000,51.77000,1.13%,951530 +2015-10-21,51.87000,51.90000,49.84000,49.94000,49.94000,-3.53%,1516263 +2015-10-22,50.55000,50.95000,49.10000,49.89000,49.89000,-0.10%,1718893 +2015-10-23,50.31000,50.89000,49.22000,50.43000,50.43000,1.08%,1376126 +2015-10-26,50.97000,51.69000,49.81000,50.57000,50.57000,0.28%,1251040 +2015-10-27,50.19000,50.36000,48.58000,49.16000,49.16000,-2.79%,1284651 +2015-10-28,49.39000,50.93000,48.88000,50.85000,50.85000,3.44%,1772112 +2015-10-29,51.35000,52.15000,50.25000,50.99000,50.99000,0.28%,3001361 +2015-10-30,56.90000,58.43000,54.65000,57.07000,57.07000,11.92%,6634060 +2015-11-02,56.65000,57.82000,55.82000,57.78000,57.78000,1.24%,2937831 +2015-11-03,57.44000,59.55000,57.28000,58.35000,58.35000,0.99%,2655680 +2015-11-04,58.40000,58.87500,57.71000,58.66000,58.66000,0.53%,1728657 +2015-11-05,58.94000,59.41000,57.70000,58.33000,58.33000,-0.56%,1642417 +2015-11-06,58.19000,59.85000,58.05000,59.67000,59.67000,2.30%,1505433 +2015-11-09,59.41000,59.80000,57.61000,58.39000,58.39000,-2.15%,1523514 +2015-11-10,58.52000,58.60000,54.63000,55.87000,55.87000,-4.32%,3854236 +2015-11-11,56.02000,56.30000,54.07300,54.75000,54.75000,-2.00%,2317729 +2015-11-12,54.41000,55.40000,53.43000,53.92000,53.92000,-1.52%,2147034 +2015-11-13,53.72000,54.07000,52.16000,52.72000,52.72000,-2.23%,2263888 +2015-11-16,52.78000,54.29000,52.43000,54.18000,54.18000,2.77%,1389950 +2015-11-17,54.55000,54.70000,52.39000,52.75000,52.75000,-2.64%,1821876 +2015-11-18,53.07000,54.13000,52.83000,53.94000,53.94000,2.26%,1489486 +2015-11-19,53.40000,53.57000,52.80000,53.28000,53.28000,-1.22%,961416 +2015-11-20,53.40000,54.76000,53.34000,54.44000,54.44000,2.18%,1344435 +2015-11-23,54.32000,55.32000,53.63000,54.88000,54.88000,0.81%,1401735 +2015-11-24,54.59000,56.37000,54.39000,56.17000,56.17000,2.35%,1230737 +2015-11-25,56.04000,57.26000,55.84000,56.40000,56.40000,0.41%,1092279 +2015-11-27,56.17000,56.19000,55.38500,56.10000,56.10000,-0.53%,686101 +2015-11-30,56.18000,57.13000,56.10000,56.51000,56.51000,0.73%,1472559 +2015-12-01,56.60000,58.29000,56.60000,58.18000,58.18000,2.96%,1608135 +2015-12-02,58.06000,60.32000,57.95000,59.67000,59.67000,2.56%,3719886 +2015-12-03,60.00000,62.05000,58.66000,59.46000,59.46000,-0.35%,2700902 +2015-12-04,59.06000,60.01000,58.49000,59.84000,59.84000,0.64%,1538900 +2015-12-07,59.29000,59.59000,58.22000,59.32000,59.32000,-0.87%,1852124 +2015-12-08,58.43000,59.25000,56.96000,59.07000,59.07000,-0.42%,2753381 +2015-12-09,59.46000,61.92000,58.42000,58.85000,58.85000,-0.37%,3186339 +2015-12-10,54.32000,55.39000,52.51000,54.35000,54.35000,-7.65%,7515666 +2015-12-11,53.95000,56.60000,53.50000,55.26000,55.26000,1.67%,3212044 +2015-12-14,55.79000,58.48000,55.04000,58.41000,58.41000,5.70%,3444346 +2015-12-15,58.86000,60.35000,58.12000,59.83000,59.83000,2.43%,4589760 +2015-12-16,63.52000,66.35000,63.40000,65.62000,65.62000,9.68%,7207179 +2015-12-17,66.50000,66.65000,64.03000,64.48000,64.48000,-1.74%,3326292 +2015-12-18,63.84000,65.34200,63.29000,63.41000,63.41000,-1.66%,3311472 +2015-12-21,64.65000,66.15000,64.50000,65.74000,65.74000,3.67%,2778858 +2015-12-22,65.47000,65.63300,63.73000,64.99000,64.99000,-1.14%,1872257 +2015-12-23,65.49000,66.52000,65.35000,66.17000,66.17000,1.82%,1334898 +2015-12-24,66.26000,67.80000,66.25000,66.92000,66.92000,1.13%,921202 +2015-12-28,66.53000,66.80000,65.11000,66.40000,66.40000,-0.78%,1026263 +2015-12-29,66.70000,66.94900,65.45000,66.41000,66.41000,0.02%,1049369 +2015-12-30,66.23000,67.16000,66.01000,66.99000,66.99000,0.87%,1342517 +2015-12-31,66.51000,67.07500,65.99000,65.99000,65.99000,-1.49%,1515486 +2016-01-04,64.71000,66.76000,64.10000,66.72000,66.72000,1.11%,2126915 +2016-01-05,70.56000,72.12000,70.11000,72.03000,72.03000,7.96%,6385360 +2016-01-06,71.00000,71.45000,68.42000,69.52000,69.52000,-3.48%,2947128 +2016-01-07,67.64000,68.70000,65.35000,66.22000,66.22000,-4.75%,4091021 +2016-01-08,67.43000,67.95000,64.73000,65.62000,65.62000,-0.91%,3035650 +2016-01-11,65.84000,66.72000,64.37000,65.42000,65.42000,-0.30%,1744614 +2016-01-12,65.98000,66.54000,63.07000,65.22000,65.22000,-0.31%,2307841 +2016-01-13,65.52000,66.27000,61.08000,61.37000,61.37000,-5.90%,2544384 +2016-01-14,60.80000,62.60000,57.54000,61.78000,61.78000,0.67%,3851460 +2016-01-15,59.58000,61.64000,58.80000,61.32000,61.32000,-0.74%,2377276 +2016-01-19,62.21000,63.15000,60.74000,61.49000,61.49000,0.28%,2236286 +2016-01-20,60.40000,62.00000,57.20000,61.27000,61.27000,-0.36%,3311512 +2016-01-21,61.29000,64.53200,60.86000,63.23000,63.23000,3.20%,2420039 +2016-01-22,65.10000,66.94000,64.29000,66.44000,66.44000,5.08%,3006038 +2016-01-25,66.56000,66.59000,63.93000,64.14000,64.14000,-3.46%,1865981 +2016-01-26,64.76000,67.60000,64.44000,67.40000,67.40000,5.08%,1920822 +2016-01-27,66.93000,67.73000,65.22000,65.64000,65.64000,-2.61%,1893419 +2016-01-28,66.85000,67.43000,64.18000,65.88000,65.88000,0.37%,2228212 +2016-01-29,65.92000,68.70000,65.80000,68.66000,68.66000,4.22%,2328829 +2016-02-01,68.10000,69.76600,66.74000,69.13000,69.13000,0.68%,1963509 +2016-02-02,68.05000,68.74000,65.61000,66.13000,66.13000,-4.34%,1967549 +2016-02-03,66.94000,67.15000,64.10000,66.49000,66.49000,0.54%,1760678 +2016-02-04,66.39000,68.49000,66.05000,67.20000,67.20000,1.07%,1672840 +2016-02-05,66.71000,66.88000,64.86000,65.07000,65.07000,-3.17%,1656908 +2016-02-08,63.50000,65.07000,62.96000,64.18000,64.18000,-1.37%,2133231 +2016-02-09,63.03000,66.85000,62.54000,66.48000,66.48000,3.58%,2393141 +2016-02-10,64.66000,65.72000,63.79000,64.41000,64.41000,-3.11%,2386873 +2016-02-11,63.00000,64.07000,60.10000,61.36000,61.36000,-4.74%,3051960 +2016-02-12,62.30000,62.80000,58.08000,60.99000,60.99000,-0.60%,2939943 +2016-02-16,61.98000,63.31400,61.66500,63.05000,63.05000,3.38%,1652252 +2016-02-17,63.70000,64.20000,62.17000,63.47000,63.47000,0.67%,2212910 +2016-02-18,64.29000,64.83000,62.50000,63.54000,63.54000,0.11%,1803768 +2016-02-19,63.03000,63.50000,61.44000,62.76000,62.76000,-1.23%,1721566 +2016-02-22,63.56000,65.56000,63.45300,64.23000,64.23000,2.34%,2374541 +2016-02-23,63.80000,64.56000,61.26500,61.79000,61.79000,-3.80%,3264088 +2016-02-24,63.96000,70.57000,63.95000,69.45000,69.45000,12.40%,7957889 +2016-02-25,69.33000,72.51800,68.54000,72.25000,72.25000,4.03%,5107476 +2016-02-26,72.25000,73.37000,69.88000,70.25000,70.25000,-2.77%,3541729 +2016-02-29,70.28000,73.71000,70.02100,71.87000,71.87000,2.31%,3395259 +2016-03-01,71.36000,71.41000,68.37000,69.02000,69.02000,-3.97%,3348255 +2016-03-02,68.95000,70.60000,68.53000,69.14000,69.14000,0.17%,2038119 +2016-03-03,69.58000,70.50000,68.66000,69.71000,69.71000,0.82%,1706355 +2016-03-04,70.16000,71.21000,68.71000,69.52000,69.52000,-0.27%,1926540 +2016-03-07,69.17000,70.49000,68.35000,69.18000,69.18000,-0.49%,1358070 +2016-03-08,68.45000,69.17000,66.58100,66.87000,66.87000,-3.34%,1719453 +2016-03-09,67.29000,68.75000,66.71400,68.49000,68.49000,2.42%,1566134 +2016-03-10,68.32000,69.53000,67.81000,69.25000,69.25000,1.11%,1666307 +2016-03-11,70.00000,70.56000,68.51000,70.32000,70.32000,1.55%,1861705 +2016-03-14,70.35000,71.18000,69.60000,70.89000,70.89000,0.81%,1303922 +2016-03-15,70.25000,70.99000,69.86000,70.78000,70.78000,-0.16%,1283213 +2016-03-16,70.15000,73.19000,70.03000,72.06000,72.06000,1.81%,2329894 +2016-03-17,72.39000,73.53000,71.70000,73.21000,73.21000,1.60%,1635269 +2016-03-18,73.43000,74.29000,72.30000,72.44000,72.44000,-1.05%,2284795 +2016-03-21,72.21000,72.62000,71.04100,71.24000,71.24000,-1.66%,1599139 +2016-03-22,70.62000,71.57000,70.23000,71.29000,71.29000,0.07%,1368996 +2016-03-23,71.25000,71.30000,68.14000,68.23000,68.23000,-4.29%,1925118 +2016-03-24,67.98000,68.84000,66.61000,68.46000,68.46000,0.34%,1511970 +2016-03-28,68.55000,69.30000,67.53000,68.40000,68.40000,-0.09%,1335381 +2016-03-29,68.15000,69.72000,67.75800,69.30000,69.30000,1.32%,1261047 +2016-03-30,69.88000,70.28500,68.91000,68.97000,68.97000,-0.48%,1268482 +2016-03-31,68.73000,69.64000,68.40000,68.47000,68.47000,-0.72%,1392925 +2016-04-01,67.88000,68.47000,66.78000,67.48000,67.48000,-1.45%,1794893 +2016-04-04,67.36000,69.01000,67.09000,67.24000,67.24000,-0.36%,1578302 +2016-04-05,65.23000,65.97000,62.30000,62.42000,62.42000,-7.17%,4834685 +2016-04-06,62.92000,63.59000,61.47000,62.76000,62.76000,0.54%,3187946 +2016-04-07,62.43000,62.80000,60.76000,61.26000,61.26000,-2.39%,2425536 +2016-04-08,61.95000,62.14000,60.27400,60.63000,60.63000,-1.03%,2148286 +2016-04-11,61.00000,61.21300,59.63000,59.96000,59.96000,-1.11%,2363214 +2016-04-12,59.93000,60.85000,59.50000,60.34000,60.34000,0.63%,1488269 +2016-04-13,61.25000,63.09400,61.04000,61.65000,61.65000,2.17%,2624000 +2016-04-14,61.58000,61.62000,60.38000,60.42000,60.42000,-2.00%,1801817 +2016-04-15,60.33000,60.93800,59.27000,59.59000,59.59000,-1.37%,1692934 +2016-04-18,59.43000,60.68500,59.00000,60.36000,60.36000,1.29%,1209641 +2016-04-19,60.59000,61.49000,60.17000,60.52000,60.52000,0.27%,1280843 +2016-04-20,60.41000,62.59900,60.02000,61.72000,61.72000,1.98%,1901304 +2016-04-21,61.80000,62.69000,61.66000,61.94000,61.94000,0.36%,1481917 +2016-04-22,62.23000,62.77000,61.23000,61.54000,61.54000,-0.65%,1475607 +2016-04-25,61.16000,61.34000,60.18000,60.39000,60.39000,-1.87%,1476413 +2016-04-26,60.60000,61.34000,60.46000,61.24000,61.24000,1.41%,1369663 +2016-04-27,61.11000,62.14000,61.03400,62.03000,62.03000,1.29%,2947571 +2016-04-28,59.05000,59.41000,56.88000,57.02000,57.02000,-8.08%,6931428 +2016-04-29,56.93000,57.21000,55.19000,55.84000,55.84000,-2.07%,3341480 +2016-05-02,56.26000,56.32000,54.54000,54.85000,54.85000,-1.77%,2505480 +2016-05-03,54.54000,54.54000,52.71000,52.85000,52.85000,-3.65%,3035166 +2016-05-04,52.46000,52.67000,51.32000,51.78000,51.78000,-2.02%,2872313 +2016-05-05,52.25000,52.51000,51.61000,51.96000,51.96000,0.35%,2099318 +2016-05-06,51.87000,52.60000,51.37000,51.80000,51.80000,-0.31%,1787459 +2016-05-09,51.78000,51.79000,50.03000,50.60000,50.60000,-2.32%,1489827 +2016-05-10,50.00000,51.50000,49.91000,51.27000,51.27000,1.32%,2579049 +2016-05-11,51.51000,51.97000,50.69000,50.74000,50.74000,-1.03%,1901124 +2016-05-12,50.95000,51.47000,49.00000,49.09000,49.09000,-3.25%,2457170 +2016-05-13,49.05000,49.80000,48.49000,48.56000,48.56000,-1.08%,1982455 +2016-05-16,48.85000,49.74000,48.75000,49.07000,49.07000,1.05%,1612894 +2016-05-17,49.07000,49.29800,48.33000,48.51000,48.51000,-1.14%,1772963 +2016-05-18,48.17000,49.67000,48.05000,48.71000,48.71000,0.41%,1766155 +2016-05-19,48.40000,48.89000,46.67000,47.09000,47.09000,-3.33%,3056415 +2016-05-20,47.37000,48.22700,47.00000,48.02000,48.02000,1.97%,1967933 +2016-05-23,48.11000,49.77000,48.11000,49.04000,49.04000,2.12%,2278785 +2016-05-24,49.57000,50.67000,49.35700,50.46000,50.46000,2.90%,2525452 +2016-05-25,51.01000,51.33000,49.94000,50.56000,50.56000,0.20%,2026326 +2016-05-26,50.42000,50.51000,49.28000,49.73000,49.73000,-1.64%,1553449 +2016-05-27,49.63000,50.09000,49.28000,49.90000,49.90000,0.34%,1059145 +2016-05-31,49.92000,50.43000,49.31000,49.65000,49.65000,-0.50%,1644776 +2016-06-01,49.78000,50.28000,48.85000,50.07000,50.07000,0.85%,1574243 +2016-06-02,49.58000,50.33000,49.40000,49.84000,49.84000,-0.46%,1255427 +2016-06-03,49.93000,50.17000,48.83500,49.25000,49.25000,-1.18%,1445883 +2016-06-06,49.06000,50.22000,49.06000,50.15000,50.15000,1.83%,1557109 +2016-06-07,50.45000,51.00000,49.97000,50.55000,50.55000,0.80%,1386515 +2016-06-08,50.72000,51.30000,50.20000,50.93000,50.93000,0.75%,1489888 +2016-06-09,50.74000,51.28000,50.24000,50.45000,50.45000,-0.94%,1440966 +2016-06-10,49.96000,50.00000,48.20000,48.51000,48.51000,-3.85%,1672591 +2016-06-13,48.04000,48.39000,47.36000,47.79000,47.79000,-1.48%,1827762 +2016-06-14,47.74000,48.24000,47.22000,47.89000,47.89000,0.21%,1549931 +2016-06-15,47.96000,49.00000,47.93000,48.20000,48.20000,0.65%,1356535 +2016-06-16,47.89000,48.53500,47.11000,48.39000,48.39000,0.39%,1315286 +2016-06-17,48.43000,49.02000,48.23000,48.52000,48.52000,0.27%,1600799 +2016-06-20,49.40000,50.40000,49.26000,49.32000,49.32000,1.65%,1744554 +2016-06-21,49.40000,49.50700,48.00000,48.91000,48.91000,-0.83%,1343100 +2016-06-22,49.30000,49.33000,48.55600,48.62000,48.62000,-0.59%,1076508 +2016-06-23,49.08000,49.33000,48.19000,48.65000,48.65000,0.06%,1275717 +2016-06-24,46.51000,47.49000,45.73200,46.02000,46.02000,-5.41%,2064914 +2016-06-27,45.18000,45.45000,43.70000,44.23000,44.23000,-3.89%,2600820 +2016-06-28,44.99000,46.45000,44.80000,46.37000,46.37000,4.84%,1888729 +2016-06-29,47.17000,48.35000,46.98000,48.09000,48.09000,3.71%,2672084 +2016-06-30,48.26000,48.50000,47.69000,48.48000,48.48000,0.81%,2431184 +2016-07-01,48.39000,48.77000,48.13000,48.49000,48.49000,0.02%,1490717 +2016-07-05,48.21000,48.28000,47.05000,47.77000,47.77000,-1.48%,1896749 +2016-07-06,47.69000,49.18000,47.07000,49.13000,49.13000,2.85%,3521424 +2016-07-07,47.50000,47.62000,44.06000,44.34000,44.34000,-9.75%,10446733 +2016-07-08,44.69000,45.76000,44.65000,45.60000,45.60000,2.84%,3572619 +2016-07-11,45.00000,46.69000,44.92000,46.49000,46.49000,1.95%,2939088 +2016-07-12,46.86000,47.48000,46.45000,46.99000,46.99000,1.08%,2048880 +2016-07-13,47.25000,47.40000,46.14000,46.20000,46.20000,-1.68%,1529408 +2016-07-14,46.67000,47.74000,46.56000,47.35000,47.35000,2.49%,1849527 +2016-07-15,47.59000,47.81000,46.56100,47.73000,47.73000,0.80%,2027504 +2016-07-18,47.92000,48.07000,47.35300,47.95000,47.95000,0.46%,2273083 +2016-07-19,47.93000,48.06900,47.48000,47.74000,47.74000,-0.44%,1146993 +2016-07-20,47.93000,48.93000,47.80000,48.43000,48.43000,1.45%,1999244 +2016-07-21,48.59000,49.25000,48.19000,48.33000,48.33000,-0.21%,1683054 +2016-07-22,48.43000,48.68000,47.34000,48.12000,48.12000,-0.43%,1677936 +2016-07-25,48.00000,48.11900,47.40000,47.99000,47.99000,-0.27%,1074203 +2016-07-26,48.14000,48.74000,48.02000,48.58000,48.58000,1.23%,1206909 +2016-07-27,49.06000,49.19000,48.26000,48.55000,48.55000,-0.06%,1107724 +2016-07-28,48.59000,48.90000,46.90000,47.13000,47.13000,-2.92%,1865281 +2016-07-29,47.25000,47.44000,46.52000,46.68000,46.68000,-0.95%,1684602 +2016-08-01,46.91000,47.58000,46.75000,47.38000,47.38000,1.50%,2413128 +2016-08-02,47.25000,47.77000,46.81000,47.76000,47.76000,0.80%,2986569 +2016-08-03,47.53000,49.28000,47.52000,49.24000,49.24000,3.10%,4430111 +2016-08-04,49.48000,49.50000,42.77000,43.72000,43.72000,-11.21%,18975891 +2016-08-05,44.14000,44.33000,43.27100,44.11000,44.11000,0.89%,4495986 +2016-08-08,44.30000,44.86000,43.63000,43.81000,43.81000,-0.68%,2665738 +2016-08-09,43.77000,43.81000,41.62000,41.66000,41.66000,-4.91%,5356939 +2016-08-10,40.31000,40.50000,36.83000,38.66000,38.66000,-7.20%,14023345 +2016-08-11,39.59000,39.70000,38.73000,39.01000,39.01000,0.91%,3951843 +2016-08-12,39.07000,39.12000,38.23000,38.79000,38.79000,-0.56%,3254565 +2016-08-15,38.88000,38.95000,38.31000,38.33000,38.33000,-1.19%,2730489 +2016-08-16,38.29000,38.33000,37.37000,37.74000,37.74000,-1.54%,3186723 +2016-08-17,37.58000,37.65000,36.75000,36.89000,36.89000,-2.25%,3768965 +2016-08-18,37.71000,38.28000,37.25000,37.52000,37.52000,1.71%,3773174 +2016-08-19,37.55000,38.20000,37.22000,37.80000,37.80000,0.75%,2941984 +2016-08-22,37.80000,37.87200,37.13000,37.68000,37.68000,-0.32%,2390715 +2016-08-23,37.74000,38.00000,37.38300,37.45000,37.45000,-0.61%,1701053 +2016-08-24,37.33000,37.84000,37.15000,37.32000,37.32000,-0.35%,2469207 +2016-08-25,37.15000,37.28000,36.80000,37.04000,37.04000,-0.75%,2584943 +2016-08-26,37.32000,38.14000,37.25000,37.53000,37.53000,1.32%,2970400 +2016-08-29,37.69000,38.04000,37.50000,37.59000,37.59000,0.16%,2203202 +2016-08-30,37.50000,38.28000,37.50000,38.25000,38.25000,1.76%,2310499 +2016-08-31,37.76000,37.89000,37.28000,37.82000,37.82000,-1.12%,2699972 +2016-09-01,37.82000,38.47000,37.66600,38.44000,38.44000,1.64%,2409415 +2016-09-02,38.49000,39.08900,38.11000,38.18000,38.18000,-0.68%,2501218 +2016-09-06,38.47000,39.31000,38.12000,38.97500,38.97500,2.08%,3331779 +2016-09-07,39.00000,39.10100,38.00000,38.49000,38.49000,-1.24%,2198701 +2016-09-08,37.78000,38.58000,37.51000,38.47000,38.47000,-0.05%,2945210 +2016-09-09,38.24000,38.43700,37.13000,37.13000,37.13000,-3.48%,2726986 +2016-09-12,36.90000,37.50000,36.37000,37.43000,37.43000,0.81%,2470146 +2016-09-13,37.07000,37.19500,36.17000,36.42000,36.42000,-2.70%,2659997 +2016-09-14,36.31000,36.45000,34.50000,35.03000,35.03000,-3.82%,5067010 +2016-09-15,35.00000,35.40000,34.50000,35.35000,35.35000,0.91%,4553430 +2016-09-16,35.15000,35.45000,34.37000,34.82000,34.82000,-1.50%,3227208 +2016-09-19,35.00000,35.20000,34.40000,34.42000,34.42000,-1.15%,2546190 +2016-09-20,34.65000,34.65000,33.74000,34.00000,34.00000,-1.22%,2839928 +2016-09-21,34.10000,34.57000,33.86000,34.03000,34.03000,0.09%,2537910 +2016-09-22,34.36000,35.88000,34.08000,35.42000,35.42000,4.08%,4032413 +2016-09-23,35.37000,37.45000,35.36000,37.06000,37.06000,4.63%,4412931 +2016-09-26,36.87000,37.43000,36.35000,37.25000,37.25000,0.51%,3197561 +2016-09-27,37.38000,39.11000,37.30000,39.09000,39.09000,4.94%,4312463 +2016-09-28,39.01000,39.66900,38.24000,39.08000,39.08000,-0.03%,3294809 +2016-09-29,39.06000,40.33000,38.90000,39.08000,39.08000,,3488059 +2016-09-30,39.22000,39.85000,39.03000,39.49000,39.49000,1.05%,2818097 +2016-10-03,39.65000,39.65000,38.38000,38.57000,38.57000,-2.33%,2388424 +2016-10-04,38.63000,38.75000,37.87000,38.21000,38.21000,-0.93%,2376873 +2016-10-05,38.52000,39.88000,38.45000,39.74000,39.74000,4.00%,2665075 +2016-10-06,39.94000,40.05000,39.06000,39.75000,39.75000,0.03%,2082607 +2016-10-07,38.82000,39.10000,37.23000,37.58000,37.58000,-5.46%,4532363 +2016-10-10,37.80000,38.67000,37.69000,38.58000,38.58000,2.66%,2008043 +2016-10-11,38.56000,38.99000,38.00700,38.28000,38.28000,-0.78%,1447912 +2016-10-12,38.12000,38.32000,37.47000,38.24000,38.24000,-0.10%,1349517 +2016-10-13,37.75000,39.09000,37.49000,38.68000,38.68000,1.15%,1794207 +2016-10-14,39.01000,39.95000,39.01000,39.47000,39.47000,2.04%,1974439 +2016-10-17,39.50000,39.73000,38.62000,39.30000,39.30000,-0.43%,1971189 +2016-10-18,39.67000,39.97000,39.18000,39.57000,39.57000,0.69%,1899448 +2016-10-19,39.66000,42.50000,39.55000,41.92000,41.92000,5.94%,4860429 +2016-10-20,41.51000,42.18000,41.17000,42.08000,42.08000,0.38%,2791034 +2016-10-21,41.92000,42.32000,41.33000,42.25000,42.25000,0.40%,2664511 +2016-10-24,42.43000,42.90000,40.75000,40.87000,40.87000,-3.27%,2521152 +2016-10-25,40.99000,41.28000,40.35000,40.68000,40.68000,-0.46%,2526034 +2016-10-26,40.50000,41.54000,40.40000,41.11000,41.11000,1.06%,1525875 +2016-10-27,41.52000,41.70100,40.79000,41.06000,41.06000,-0.12%,1614743 +2016-10-28,41.09000,41.32800,40.17000,40.65000,40.65000,-1.00%,2284042 +2016-10-31,40.70000,41.14000,40.38500,40.49000,40.49000,-0.39%,1696558 +2016-11-01,40.57000,41.25000,40.28000,41.05000,41.05000,1.38%,2798280 +2016-11-02,40.80000,41.23000,40.32000,40.58000,40.58000,-1.14%,3735612 +2016-11-03,38.50000,38.60000,32.90000,34.51000,34.51000,-14.96%,19076573 +2016-11-04,34.38000,34.40000,32.41000,32.48000,32.48000,-5.88%,7940734 +2016-11-07,33.63000,34.10000,33.32000,33.76000,33.76000,3.94%,4627142 +2016-11-08,33.73000,33.85000,32.86000,33.49000,33.49000,-0.80%,3343391 +2016-11-09,30.91000,32.76000,30.85000,32.10000,32.10000,-4.15%,7958773 +2016-11-10,32.42000,32.74000,31.03000,31.95000,31.95000,-0.47%,4974979 +2016-11-11,31.57000,32.21000,31.35000,32.06000,32.06000,0.34%,3493474 +2016-11-14,32.38000,33.44000,32.19000,33.08000,33.08000,3.18%,3602979 +2016-11-15,33.16000,33.49000,32.56000,33.19000,33.19000,0.33%,3807064 +2016-11-16,33.03000,33.12500,32.28000,32.82000,32.82000,-1.11%,3913737 +2016-11-17,29.05000,32.49000,28.60000,31.16000,31.16000,-5.06%,12606600 +2016-11-18,30.54000,30.95000,29.05000,29.21000,29.21000,-6.26%,7522578 +2016-11-21,29.41000,29.67000,28.88000,29.38000,29.38000,0.58%,4460250 +2016-11-22,29.47000,30.00000,29.29000,29.66000,29.66000,0.95%,3961209 +2016-11-23,29.45000,29.82000,28.84000,29.78000,29.78000,0.40%,2466656 +2016-11-25,29.80000,31.06000,29.79000,30.60000,30.60000,2.75%,2350198 +2016-11-28,30.71000,31.47000,30.57000,31.11000,31.11000,1.67%,2808005 +2016-11-29,31.10000,31.39000,29.77000,29.95000,29.95000,-3.73%,4011710 +2016-11-30,30.33000,30.75000,29.81000,30.32000,30.32000,1.24%,2903299 +2016-12-01,30.47000,30.80000,29.65000,30.14000,30.14000,-0.59%,2364370 +2016-12-02,30.22000,30.70500,29.99000,30.15000,30.15000,0.03%,2311128 +2016-12-05,30.18000,32.52000,30.18000,32.35000,32.35000,7.30%,4769805 +2016-12-06,32.46000,32.50000,31.31000,32.05000,32.05000,-0.93%,2946364 +2016-12-07,32.17000,33.87000,31.85000,33.59000,33.59000,4.80%,3445373 +2016-12-08,33.74000,33.78000,32.78000,33.17000,33.17000,-1.25%,2276090 +2016-12-09,33.31000,33.83000,33.07000,33.54000,33.54000,1.12%,2052860 +2016-12-12,33.59000,34.28000,33.39000,33.70000,33.70000,0.48%,1918971 +2016-12-13,33.87000,33.99000,33.03000,33.62000,33.62000,-0.24%,1859844 +2016-12-14,33.63000,33.68500,32.47000,32.54000,32.54000,-3.21%,2150369 +2016-12-15,32.64000,33.06000,32.07000,32.61000,32.61000,0.22%,1299553 +2016-12-16,32.77000,35.11000,32.61000,35.11000,35.11000,7.67%,5523081 +2016-12-19,35.00000,35.41200,34.56000,34.98000,34.98000,-0.37%,2504922 +2016-12-20,35.07000,35.52000,34.17000,34.47000,34.47000,-1.46%,2045185 +2016-12-21,34.50000,34.65000,33.18000,33.20000,33.20000,-3.68%,2087827 +2016-12-22,33.05000,33.10000,32.08000,32.68000,32.68000,-1.57%,2130494 +2016-12-23,32.62000,32.98000,32.25000,32.62000,32.62000,-0.18%,1056717 +2016-12-27,32.75000,34.22000,32.73000,33.99000,33.99000,4.20%,1965733 +2016-12-28,34.10000,34.23200,32.71000,32.80000,32.80000,-3.50%,1739305 +2016-12-29,32.85000,33.21300,32.41000,32.57000,32.57000,-0.70%,1687236 +2016-12-30,32.60000,32.78900,31.94000,32.09000,32.09000,-1.47%,2076106 +2017-01-03,32.61000,33.66000,32.10000,33.54000,33.54000,4.52%,2665093 +2017-01-04,33.69000,34.51000,33.60000,34.17000,34.17000,1.88%,2479200 +2017-01-05,33.87000,34.16000,33.50000,33.88000,33.88000,-0.85%,1954943 +2017-01-06,34.07000,34.08000,33.30000,33.32000,33.32000,-1.65%,1277905 +2017-01-09,33.38000,33.70000,33.02000,33.57000,33.57000,0.75%,1217515 +2017-01-10,33.59000,33.78000,33.01000,33.39000,33.39000,-0.54%,1198011 +2017-01-11,33.34000,35.25000,33.21000,35.00000,35.00000,4.82%,3155412 +2017-01-12,35.05000,35.11000,34.25000,34.87000,34.87000,-0.37%,1304208 +2017-01-13,34.91000,36.41000,34.73000,35.75000,35.75000,2.52%,1999103 +2017-01-17,35.69000,36.09000,34.99500,35.17000,35.17000,-1.62%,1928762 +2017-01-18,35.22000,35.33000,34.10000,34.41000,34.41000,-2.16%,1463137 +2017-01-19,34.50000,35.13000,34.16000,34.42000,34.42000,0.03%,1460313 +2017-01-20,34.64000,35.24000,34.51000,34.75000,34.75000,0.96%,1260810 +2017-01-23,34.75000,34.79000,33.12000,33.66000,33.66000,-3.14%,1926820 +2017-01-24,33.88000,33.88000,32.47000,32.53000,32.53000,-3.36%,2782717 +2017-01-25,32.69000,33.18000,32.59000,32.90000,32.90000,1.14%,1533013 +2017-01-26,32.83000,33.14000,32.11000,32.28000,32.28000,-1.88%,1871143 +2017-01-27,32.59000,32.78500,31.38000,31.48000,31.48000,-2.48%,2380412 +2017-01-30,31.32000,31.35000,30.61000,31.02000,31.02000,-1.46%,2146747 +2017-01-31,30.83000,31.20000,30.34000,31.19000,31.19000,0.55%,1657234 +2017-02-01,31.40000,31.90000,30.80000,31.79000,31.79000,1.92%,1804923 +2017-02-02,31.72000,32.17000,31.42100,31.59000,31.59000,-0.63%,1759050 +2017-02-03,31.75000,32.28000,31.67000,32.15000,32.15000,1.77%,1287468 +2017-02-06,32.41000,32.41000,31.79000,32.13000,32.13000,-0.06%,1004096 +2017-02-07,32.14000,32.21000,31.57000,31.79000,31.79000,-1.06%,1063871 +2017-02-08,31.64000,31.70000,31.11000,31.55000,31.55000,-0.75%,939572 +2017-02-09,31.71000,32.60000,31.65000,32.23000,32.23000,2.16%,1300316 +2017-02-10,32.22000,33.38000,31.99000,32.85000,32.85000,1.92%,2081395 +2017-02-13,33.15000,33.76000,32.89000,33.33000,33.33000,1.46%,1504134 +2017-02-14,33.25000,33.96000,32.79000,33.92000,33.92000,1.77%,1605475 +2017-02-15,34.04000,34.82000,33.73000,34.73000,34.73000,2.39%,2310350 +2017-02-16,34.20000,35.46800,33.75000,34.11000,34.11000,-1.79%,2904195 +2017-02-17,34.05000,34.90000,33.50000,34.84000,34.84000,2.14%,2396753 +2017-02-21,35.39000,36.86000,35.14000,36.62000,36.62000,5.11%,5234506 +2017-02-22,35.51000,36.15000,33.49000,33.57000,33.57000,-8.33%,10948687 +2017-02-23,33.69000,37.84000,33.69000,37.19000,37.19000,10.78%,11859224 +2017-02-24,36.43000,38.50000,36.36000,37.90000,37.90000,1.91%,5719976 +2017-02-27,38.07000,38.16500,37.01000,37.83000,37.83000,-0.18%,3008416 +2017-02-28,36.64000,37.69000,36.01000,36.19000,36.19000,-4.34%,3329804 +2017-03-01,36.54000,36.88000,34.72000,35.02000,35.02000,-3.23%,3713325 +2017-03-02,35.10000,35.87700,34.81000,35.52000,35.52000,1.43%,2126048 +2017-03-03,35.63000,35.65000,34.28000,34.61000,34.61000,-2.56%,2212685 +2017-03-06,34.43000,34.50000,33.04000,33.33000,33.33000,-3.70%,2150884 +2017-03-07,33.14000,33.49000,32.47000,32.63000,32.63000,-2.10%,1857826 +2017-03-08,32.77000,33.17000,32.51000,32.66000,32.66000,0.09%,1432722 +2017-03-09,32.56000,32.77000,32.12000,32.48000,32.48000,-0.55%,1226268 +2017-03-10,32.52000,32.85000,32.03000,32.40000,32.40000,-0.25%,1398793 +2017-03-13,32.11000,32.86000,31.93000,32.83500,32.83500,1.34%,2122187 +2017-03-14,32.54000,32.58000,31.97000,32.07000,32.07000,-2.33%,2498950 +2017-03-15,32.06000,33.15000,31.86000,33.00000,33.00000,2.90%,2381083 +2017-03-16,33.18000,34.04700,32.86000,32.98000,32.98000,-0.06%,1965187 +2017-03-17,32.98000,33.25000,31.81000,31.83000,31.83000,-3.49%,18504483 +2017-03-20,32.12000,32.12000,29.71000,30.34000,30.34000,-4.68%,8046924 +2017-03-21,30.07000,30.34800,29.01000,29.04000,29.04000,-4.28%,4862028 +2017-03-22,29.00000,29.16000,28.05000,28.87000,28.87000,-0.59%,4858159 +2017-03-23,28.85000,29.25000,28.51000,28.58000,28.58000,-1.00%,2599321 +2017-03-24,28.65000,28.85000,28.11000,28.31000,28.31000,-0.94%,3325954 +2017-03-27,28.12000,28.55000,27.75000,28.23000,28.23000,-0.28%,2422617 +2017-03-28,28.05000,28.53000,28.04000,28.28000,28.28000,0.18%,2423370 +2017-03-29,28.33000,28.65000,28.01000,28.03000,28.03000,-0.88%,2470953 +2017-03-30,27.91000,28.09000,27.11500,27.47000,27.47000,-2.00%,3541492 +2017-03-31,27.50000,27.89000,27.08000,27.10000,27.10000,-1.35%,3718552 +2017-04-03,27.17000,27.25000,26.21500,26.33000,26.33000,-2.84%,4870452 +2017-04-04,26.29000,27.65000,26.08000,26.82000,26.82000,1.86%,5850578 +2017-04-05,27.00000,27.40000,26.55000,26.58000,26.58000,-0.89%,3575962 +2017-04-06,26.04000,27.50000,25.55900,26.62000,26.62000,0.15%,4492370 +2017-04-07,26.60000,27.05000,26.45000,26.81000,26.81000,0.71%,3175002 +2017-04-10,26.83000,28.22100,26.81000,27.97000,27.97000,4.33%,4673108 +2017-04-11,28.00000,28.24000,27.67000,28.10000,28.10000,0.46%,3002119 +2017-04-12,28.10000,28.17000,27.66000,27.91000,27.91000,-0.68%,2604870 +2017-04-13,27.86000,28.06000,27.41000,27.42000,27.42000,-1.76%,2425378 +2017-04-17,27.42000,27.65000,27.00000,27.34000,27.34000,-0.29%,1812235 +2017-04-18,27.11000,27.27000,26.71100,26.89000,26.89000,-1.65%,2132734 +2017-04-19,27.05000,27.27000,26.51000,26.54000,26.54000,-1.30%,2093158 +2017-04-20,26.75000,27.01800,26.41000,26.74000,26.74000,0.75%,2494292 +2017-04-21,26.71000,27.00000,26.68000,26.80000,26.80000,0.22%,2033262 +2017-04-24,27.28000,27.44000,26.78000,27.08000,27.08000,1.04%,2513745 +2017-04-25,27.28000,28.05000,27.08000,27.54000,27.54000,1.70%,2465286 +2017-04-26,27.52000,29.19500,27.41000,28.99000,28.99000,5.27%,5850635 +2017-04-27,29.51000,29.96000,28.38000,29.44000,29.44000,1.55%,5508526 +2017-04-28,29.45000,30.50000,29.23700,29.55000,29.55000,0.37%,4188134 +2017-05-01,29.99000,30.03000,29.23100,29.55000,29.55000,,2902692 +2017-05-02,29.80000,30.71000,29.41000,30.32000,30.32000,2.61%,5719025 +2017-05-03,32.50000,36.27000,32.15000,33.91000,33.91000,11.84%,17584000 +2017-05-04,34.90000,34.97000,33.81000,34.24000,34.24000,0.97%,5844001 +2017-05-05,34.20000,34.93000,33.55000,34.54000,34.54000,0.88%,4045457 +2017-05-08,34.54000,35.42000,34.18000,35.15000,35.15000,1.77%,3289493 +2017-05-09,35.17000,36.20900,34.44000,35.78000,35.78000,1.79%,3095005 +2017-05-10,35.63000,36.86000,35.51000,36.57000,36.57000,2.21%,3640345 +2017-05-11,36.43000,37.09500,36.07000,36.62000,36.62000,0.14%,2198881 +2017-05-12,36.59000,36.60000,35.75000,36.38000,36.38000,-0.66%,2046692 +2017-05-15,36.55000,37.67000,36.34000,37.21000,37.21000,2.28%,2570657 +2017-05-16,37.26000,37.30000,36.57000,36.78000,36.78000,-1.16%,1788159 +2017-05-17,36.06000,36.49000,34.95000,34.98000,34.98000,-4.89%,3244157 +2017-05-18,34.58000,35.38000,33.27000,34.96000,34.96000,-0.06%,6435459 +2017-05-19,35.19000,36.68000,35.12000,36.34000,36.34000,3.95%,3217091 +2017-05-22,36.07000,36.67000,35.86000,36.43000,36.43000,0.25%,2450789 +2017-05-23,36.55000,37.40000,36.34000,36.47000,36.47000,0.11%,2658994 +2017-05-24,37.00000,39.28000,36.73100,38.90000,38.90000,6.66%,5199842 +2017-05-25,38.90000,39.10000,37.67500,37.94000,37.94000,-2.47%,3474183 +2017-05-26,37.83000,37.93000,36.79000,36.84000,36.84000,-2.90%,3970867 +2017-05-30,37.70000,39.92000,37.40000,39.50000,39.50000,7.22%,5728523 +2017-05-31,39.13000,39.45000,37.75800,38.51000,38.51000,-2.51%,2921730 +2017-06-01,38.61000,39.36000,38.01000,38.32000,38.32000,-0.49%,3669120 +2017-06-02,38.36000,38.78000,37.86000,38.33000,38.33000,0.03%,1574518 +2017-06-05,38.15000,38.23000,37.27100,37.67000,37.67000,-1.72%,1621308 +2017-06-06,37.47000,37.86000,36.97000,37.44000,37.44000,-0.61%,2587327 +2017-06-07,37.70000,37.85000,36.63000,36.94000,36.94000,-1.34%,2199592 +2017-06-08,37.12000,37.97000,36.85000,37.80000,37.80000,2.33%,2267673 +2017-06-09,37.80000,37.97300,36.37000,36.65000,36.65000,-3.04%,2200896 +2017-06-12,36.27000,37.46000,36.11000,36.40000,36.40000,-0.68%,2201155 +2017-06-13,36.65000,37.01000,36.25000,36.46000,36.46000,0.16%,2086992 +2017-06-14,36.45000,36.50000,35.75000,36.19000,36.19000,-0.74%,1699670 +2017-06-15,35.50000,36.18000,35.35000,35.73000,35.73000,-1.27%,1477112 +2017-06-16,35.73000,36.04000,35.33000,35.83000,35.83000,0.28%,1971924 +2017-06-19,36.03000,36.42000,35.56000,36.35000,36.35000,1.45%,1766428 +2017-06-20,36.30000,36.59000,35.38000,35.45000,35.45000,-2.48%,1599931 +2017-06-21,35.55000,37.52000,35.35000,37.23000,37.23000,5.02%,2367394 +2017-06-22,37.94000,39.72000,37.22000,38.42000,38.42000,3.20%,4156863 +2017-06-23,38.36000,40.55000,37.93000,39.74000,39.74000,3.44%,4798013 +2017-06-26,39.80000,40.94000,39.60000,40.17000,40.17000,1.08%,2755393 +2017-06-27,39.88000,40.43000,39.21000,40.05000,40.05000,-0.30%,2233328 +2017-06-28,40.31000,41.17000,39.78000,40.49000,40.49000,1.10%,2437711 +2017-06-29,40.37000,40.65800,39.20000,40.08000,40.08000,-1.01%,2019675 +2017-06-30,40.06000,40.37000,39.72000,39.88000,39.88000,-0.50%,1295167 +2017-07-03,39.92000,40.87000,39.81000,40.07000,40.07000,0.48%,1053852 +2017-07-05,40.29000,40.47000,39.02000,39.04000,39.04000,-2.57%,1573105 +2017-07-06,38.88000,39.39000,38.36000,38.67000,38.67000,-0.95%,1481811 +2017-07-07,38.78000,39.56000,38.71000,39.40000,39.40000,1.89%,1142888 +2017-07-10,39.37000,39.76000,39.11000,39.54000,39.54000,0.36%,1071933 +2017-07-11,39.60000,39.85000,39.24000,39.81000,39.81000,0.68%,1225790 +2017-07-12,40.20000,41.95000,40.18000,41.79000,41.79000,4.97%,3304014 +2017-07-13,41.90000,41.90000,40.77000,41.53000,41.53000,-0.62%,2052876 +2017-07-14,41.62000,43.40000,41.60000,42.94000,42.94000,3.40%,2926690 +2017-07-17,43.00000,43.00000,42.42000,42.72000,42.72000,-0.51%,2738580 +2017-07-18,42.80000,44.66000,42.54000,44.02000,44.02000,3.04%,2868312 +2017-07-19,45.04000,46.75000,45.00000,45.67000,45.67000,3.75%,4849125 +2017-07-20,45.85000,46.64000,44.92000,46.27000,46.27000,1.31%,3234387 +2017-07-21,46.03000,46.28000,45.04000,45.15000,45.15000,-2.42%,2192569 +2017-07-24,45.21000,45.39000,44.61000,44.98000,44.98000,-0.38%,1805139 +2017-07-25,45.61000,45.83000,45.03000,45.46000,45.46000,1.07%,2086285 +2017-07-26,45.95000,45.95000,45.37000,45.44000,45.44000,-0.04%,1689407 +2017-07-27,46.00000,46.25000,44.19000,44.81000,44.81000,-1.39%,4288610 +2017-07-28,48.82000,49.75000,47.44000,48.87000,48.87000,9.06%,9311230 +2017-07-31,48.91000,49.58000,47.95000,49.31000,49.31000,0.90%,3778621 +2017-08-01,49.85000,50.21000,49.18000,49.65000,49.65000,0.69%,2431170 +2017-08-02,49.10000,49.10000,47.31000,48.63000,48.63000,-2.05%,2779711 +2017-08-03,48.89000,48.89000,47.07000,47.30000,47.30000,-2.73%,2190874 +2017-08-04,47.36000,48.38000,47.32000,47.98000,47.98000,1.44%,1407869 +2017-08-07,48.11000,49.00000,48.03000,48.57000,48.57000,1.23%,1431740 +2017-08-08,48.66000,48.96000,47.56000,47.84000,47.84000,-1.50%,1513264 +2017-08-09,47.50000,47.89000,47.03000,47.43000,47.43000,-0.86%,1153798 +2017-08-10,47.24000,47.38000,46.45000,46.75000,46.75000,-1.43%,1287715 +2017-08-11,46.57000,47.80000,46.53000,47.54000,47.54000,1.69%,1013896 +2017-08-14,47.55000,49.04000,47.13000,48.87000,48.87000,2.80%,1561936 +2017-08-15,48.98000,49.65000,48.38000,49.09000,49.09000,0.45%,1232677 +2017-08-16,49.82000,50.12000,48.92000,49.07000,49.07000,-0.04%,1839104 +2017-08-17,48.85000,49.58000,47.69000,47.77000,47.77000,-2.65%,1161360 +2017-08-18,47.80000,48.72000,47.26000,48.06000,48.06000,0.61%,972461 +2017-08-21,48.16000,48.43000,45.76000,45.96000,45.96000,-4.37%,2353853 +2017-08-22,46.28000,47.07000,46.07000,46.59000,46.59000,1.37%,1693238 +2017-08-23,46.10000,46.87000,45.89000,46.48000,46.48000,-0.24%,1008113 +2017-08-24,46.61000,47.44000,46.41000,47.20000,47.20000,1.55%,1276648 +2017-08-25,47.37000,47.73000,47.22000,47.42000,47.42000,0.47%,815983 +2017-08-28,47.51000,48.26000,47.21000,48.02000,48.02000,1.27%,1208529 +2017-08-29,47.31000,48.54000,46.91000,48.40000,48.40000,0.79%,1563159 +2017-08-30,48.48000,48.96000,48.06000,48.09000,48.09000,-0.64%,1706329 +2017-08-31,48.24000,48.25000,46.62000,46.96000,46.96000,-2.35%,1662540 +2017-09-01,47.01000,48.20000,47.01000,47.84000,47.84000,1.87%,1196949 +2017-09-05,47.68000,48.28000,47.18000,47.86000,47.86000,0.04%,1186405 +2017-09-06,48.03000,48.23000,47.35000,47.35000,47.35000,-1.07%,890322 +2017-09-07,47.57000,47.69000,47.05000,47.45000,47.45000,0.21%,850047 +2017-09-08,47.35000,48.15000,46.52000,46.91000,46.91000,-1.14%,1337033 +2017-09-11,47.22000,47.73000,47.06000,47.16000,47.16000,0.53%,1015051 +2017-09-12,47.21000,47.84000,46.61000,47.48000,47.48000,0.68%,1272873 +2017-09-13,47.45000,47.61000,46.57000,46.83000,46.83000,-1.37%,1108939 +2017-09-14,46.75000,48.63000,46.61000,48.43000,48.43000,3.42%,1766705 +2017-09-15,50.01000,51.84000,49.38000,50.45000,50.45000,4.17%,5233077 +2017-09-18,50.85000,50.95000,48.46000,48.54000,48.54000,-3.79%,2761889 +2017-09-19,49.06000,49.58000,47.82000,48.86000,48.86000,0.66%,2245637 +2017-09-20,48.95000,49.25000,46.84000,48.85000,48.85000,-0.02%,4321523 +2017-09-21,48.86000,48.95000,46.92000,48.76000,48.76000,-0.18%,3036556 +2017-09-22,49.01000,53.00000,47.50000,51.41000,51.41000,5.43%,8976900 +2017-09-25,51.21000,51.65000,46.61000,46.88000,46.88000,-8.81%,5587355 +2017-09-26,47.12000,47.92000,45.63000,46.17000,46.17000,-1.51%,3846606 +2017-09-27,46.31000,47.22000,45.85000,47.05000,47.05000,1.91%,2840941 +2017-09-28,46.91000,47.21000,45.26000,46.14000,46.14000,-1.93%,2352908 +2017-09-29,46.00000,46.62000,45.75000,45.88000,45.88000,-0.56%,1588536 +2017-10-02,46.30000,47.24000,45.27000,47.18000,47.18000,2.83%,2174780 +2017-10-03,47.00000,47.46000,46.54000,47.23000,47.23000,0.11%,1335607 +2017-10-04,46.86000,48.14000,46.80000,47.65000,47.65000,0.89%,1377419 +2017-10-05,47.80000,48.87000,47.75000,47.93000,47.93000,0.59%,1490483 +2017-10-06,47.85000,48.37000,47.76000,48.21000,48.21000,0.58%,1087275 +2017-10-09,48.19000,48.45000,46.73000,46.91000,46.91000,-2.70%,1420604 +2017-10-10,47.17000,47.67000,46.78000,47.67000,47.67000,1.62%,1112398 +2017-10-11,47.48000,47.66000,46.76000,47.20000,47.20000,-0.99%,1068211 +2017-10-12,46.95000,47.60000,46.80000,47.11000,47.11000,-0.19%,951281 +2017-10-13,47.21000,48.16000,47.05000,47.60000,47.60000,1.04%,942948 +2017-10-16,47.67000,48.08000,47.15000,47.31000,47.31000,-0.61%,976166 +2017-10-17,47.21000,47.48000,46.09000,47.24000,47.24000,-0.15%,1499954 +2017-10-18,47.52000,48.34000,46.86000,46.94000,46.94000,-0.64%,1232398 +2017-10-19,46.51000,47.66000,46.16000,47.64000,47.64000,1.49%,1271420 +2017-10-20,47.62000,47.81000,47.25000,47.73000,47.73000,0.19%,1394640 +2017-10-23,47.89000,49.22000,47.86000,48.92000,48.92000,2.49%,2045895 +2017-10-24,49.10000,49.69000,48.52000,48.61000,48.61000,-0.63%,1204514 +2017-10-25,48.92000,48.92000,46.78000,47.39000,47.39000,-2.51%,1956609 +2017-10-26,47.38000,48.08000,46.88000,47.92000,47.92000,1.12%,2041989 +2017-10-27,52.10000,58.97000,51.71000,57.67000,57.67000,20.35%,15838649 +2017-10-30,57.33000,61.47000,56.55000,60.43000,60.43000,4.79%,7769608 +2017-10-31,60.43000,61.05000,53.09000,54.82000,54.82000,-9.28%,9739547 +2017-11-01,55.36000,57.87000,54.71000,57.21000,57.21000,4.36%,5242256 +2017-11-02,57.58000,58.53000,56.71000,57.87000,57.87000,1.15%,2726521 +2017-11-03,57.82000,60.29000,57.53000,59.87000,59.87000,3.46%,3133745 +2017-11-06,59.72000,62.57000,59.72000,61.47000,61.47000,2.67%,3871939 +2017-11-07,61.60000,62.19000,60.62000,60.96000,60.96000,-0.83%,2286130 +2017-11-08,60.75000,62.24000,60.08000,61.79000,61.79000,1.36%,2294759 +2017-11-09,61.16000,61.75000,60.16000,60.54000,60.54000,-2.02%,1656551 +2017-11-10,60.30000,62.56000,60.16000,61.59000,61.59000,1.73%,1952617 +2017-11-13,60.97000,62.05000,60.86000,61.57000,61.57000,-0.03%,1198493 +2017-11-14,61.48000,62.22000,60.56000,61.28000,61.28000,-0.47%,1151533 +2017-11-15,60.75000,61.59000,60.33000,60.60000,60.60000,-1.11%,1363219 +2017-11-16,60.96000,61.56000,60.20000,60.35000,60.35000,-0.41%,1308169 +2017-11-17,60.76000,60.80000,59.53000,60.18000,60.18000,-0.28%,1314766 +2017-11-20,60.44000,61.15000,59.67000,61.06000,61.06000,1.46%,1342212 +2017-11-21,61.38000,61.49000,59.95000,60.24000,60.24000,-1.34%,1067852 +2017-11-22,60.11000,60.84000,59.54000,60.51000,60.51000,0.45%,1677955 +2017-11-24,60.83000,60.96000,60.17000,60.61000,60.61000,0.17%,466784 +2017-11-27,60.83000,63.10000,60.28000,61.65000,61.65000,1.72%,2040373 +2017-11-28,62.00000,62.60000,61.50000,62.13000,62.13000,0.78%,1367345 +2017-11-29,62.06000,62.43000,58.77000,60.02000,60.02000,-3.40%,1868704 +2017-11-30,60.68000,62.24000,59.30000,62.10000,62.10000,3.47%,1620445 +2017-12-01,61.68000,61.90000,59.24600,60.30000,60.30000,-2.90%,1777478 +2017-12-04,60.40000,60.71000,56.13000,57.27000,57.27000,-5.02%,4210833 +2017-12-05,57.14000,62.03000,56.81000,61.21000,61.21000,6.88%,5429199 +2017-12-06,62.08000,65.43000,62.05000,63.24000,63.24000,3.32%,4666635 +2017-12-07,64.00000,68.70000,63.54000,68.43000,68.43000,8.21%,4910647 +2017-12-08,68.96000,70.27000,68.27000,70.02000,70.02000,2.32%,3628806 +2017-12-11,71.40000,71.80000,69.15100,70.05000,70.05000,0.04%,3810473 +2017-12-12,70.02000,71.19000,68.68000,68.91000,68.91000,-1.63%,2518453 +2017-12-13,69.20000,69.93000,68.35000,68.48000,68.48000,-0.62%,1848562 +2017-12-14,68.47000,68.80200,67.43000,67.89000,67.89000,-0.86%,1529762 +2017-12-15,67.87000,69.75000,67.27000,68.96000,68.96000,1.58%,2921857 +2017-12-18,69.93000,70.78000,69.65000,70.63000,70.63000,2.42%,1300953 +2017-12-19,70.38000,70.92000,68.72000,69.15000,69.15000,-2.10%,1407782 +2017-12-20,69.41000,69.74000,67.90000,68.69000,68.69000,-0.67%,893817 +2017-12-21,68.50000,69.45000,68.37000,69.11000,69.11000,0.61%,852157 +2017-12-22,69.00000,69.50000,68.49000,68.85000,68.85000,-0.38%,775902 +2017-12-26,68.47000,68.79000,67.32000,68.04000,68.04000,-1.18%,971747 +2017-12-27,67.55000,69.02000,66.61000,68.84000,68.84000,1.18%,1146950 +2017-12-28,69.07000,69.98000,67.91000,68.35000,68.35000,-0.71%,946227 +2017-12-29,68.50000,68.67000,67.47000,67.52000,67.52000,-1.21%,1499589 +2018-01-02,67.84000,70.50000,67.84000,70.43000,70.43000,4.31%,1752173 +2018-01-03,70.87000,71.59000,69.02000,69.80000,69.80000,-0.89%,1923969 +2018-01-04,70.00000,70.20000,66.20000,69.14000,69.14000,-0.95%,3032663 +2018-01-05,69.00000,69.59000,68.25000,69.17000,69.17000,0.04%,1021333 +2018-01-08,69.25000,70.13000,67.70000,69.62000,69.62000,0.65%,1067348 +2018-01-09,69.82000,70.20000,68.39000,70.02000,70.02000,0.57%,1286178 +2018-01-10,69.37000,70.03000,68.92000,69.64000,69.64000,-0.54%,1448815 +2018-01-11,70.36000,76.61000,70.30000,76.27000,76.27000,9.52%,6341248 +2018-01-12,75.56000,75.78000,72.36100,73.41000,73.41000,-3.75%,4033531 +2018-01-16,74.09000,74.15000,70.19000,71.22000,71.22000,-2.98%,2025825 +2018-01-17,71.74000,72.55000,70.56000,72.00000,72.00000,1.10%,1587971 +2018-01-18,70.94000,72.39000,70.10000,71.09000,71.09000,-1.26%,1464735 +2018-01-19,70.99000,71.40000,69.41000,70.03000,70.03000,-1.49%,1430107 +2018-01-22,69.99000,71.31000,68.74000,68.96000,68.96000,-1.53%,1969869 +2018-01-23,71.49000,74.86000,67.10500,68.48000,68.48000,-0.70%,8717049 +2018-01-24,68.92000,69.89000,67.64000,68.98000,68.98000,0.73%,2209007 +2018-01-25,69.45000,71.16000,69.00000,70.44000,70.44000,2.12%,1916287 +2018-01-26,71.00000,71.16900,69.36000,70.56000,70.56000,0.17%,1278496 +2018-01-29,69.50000,70.17000,67.63000,68.35000,68.35000,-3.13%,2456712 +2018-01-30,67.30000,68.32000,66.04200,67.09000,67.09000,-1.84%,1887287 +2018-01-31,67.89000,68.30000,66.66000,67.17000,67.17000,0.12%,989065 +2018-02-01,66.65000,68.37000,66.54000,67.55000,67.55000,0.57%,1102351 +2018-02-02,66.85000,67.43000,66.37000,66.44000,66.44000,-1.64%,1225260 +2018-02-05,64.01000,66.72400,61.25000,63.50000,63.50000,-4.43%,2474576 +2018-02-06,61.50000,65.00000,61.05000,63.48000,63.48000,-0.03%,2582988 +2018-02-07,63.48000,64.47000,62.83000,62.94000,62.94000,-0.85%,1031029 +2018-02-08,63.04000,63.53000,60.68100,60.69000,60.69000,-3.57%,1632045 +2018-02-09,61.42000,62.57300,58.80100,61.22000,61.22000,0.87%,2379788 +2018-02-12,61.26000,63.38000,60.80000,62.52000,62.52000,2.12%,2905314 +2018-02-13,62.38000,64.45000,62.20000,64.22000,64.22000,2.72%,1730346 +2018-02-14,64.17000,65.77000,63.71000,65.24000,65.24000,1.59%,1501813 +2018-02-15,65.80000,66.30500,63.90000,65.82000,65.82000,0.89%,1143377 +2018-02-16,65.65000,66.67000,65.13000,65.85000,65.85000,0.05%,1192131 +2018-02-20,66.01000,67.55000,66.00000,66.58000,66.58000,1.11%,1485118 +2018-02-21,67.23000,67.70800,66.20000,66.70000,66.70000,0.18%,1539028 +2018-02-22,66.60000,67.55000,65.60000,66.28000,66.28000,-0.63%,2682268 +2018-02-23,65.56000,66.02000,60.41000,61.79000,61.79000,-6.77%,6223991 +2018-02-26,62.05000,65.11000,62.01000,65.10000,65.10000,5.36%,2796340 +2018-02-27,65.15000,65.24900,63.45000,63.48000,63.48000,-2.49%,1224761 +2018-02-28,63.34000,63.48000,62.27000,62.85000,62.85000,-0.99%,1477191 +2018-03-01,63.30000,63.51000,61.38500,62.09000,62.09000,-1.21%,1394081 +2018-03-02,61.30000,64.40000,61.14000,64.33000,64.33000,3.61%,1223533 +2018-03-05,63.97000,66.35000,63.59100,66.05000,66.05000,2.67%,1834609 +2018-03-06,66.65000,68.04000,66.47000,67.45000,67.45000,2.12%,2038837 +2018-03-07,66.63000,69.28000,66.57000,67.95000,67.95000,0.74%,1712323 +2018-03-08,68.01000,68.64000,67.01000,67.69000,67.69000,-0.38%,859161 +2018-03-09,68.05000,68.44000,67.41000,67.90000,67.90000,0.31%,1050783 +2018-03-12,68.12000,70.75000,68.01000,70.05000,70.05000,3.17%,1636562 +2018-03-13,70.48000,70.57000,68.69000,69.15000,69.15000,-1.28%,1163947 +2018-03-14,69.20000,70.07000,68.50000,69.52000,69.52000,0.54%,1045636 +2018-03-15,69.58000,69.58000,68.36000,68.74000,68.74000,-1.12%,821534 +2018-03-16,69.37000,72.37000,69.30000,69.87000,69.87000,1.64%,2909108 +2018-03-19,69.53000,71.50000,69.30000,71.26000,71.26000,1.99%,1551120 +2018-03-20,71.41000,73.12000,70.78100,73.00000,73.00000,2.44%,1680119 +2018-03-21,72.99000,74.68000,71.95000,73.87000,73.87000,1.19%,1732661 +2018-03-22,72.94000,73.73000,71.82000,72.09000,72.09000,-2.41%,1417397 +2018-03-23,72.01000,72.21000,70.56000,70.65000,70.65000,-2.00%,1581042 +2018-03-26,71.85000,74.22000,71.30000,74.02000,74.02000,4.77%,1286023 +2018-03-27,74.10000,74.59000,71.16000,71.51000,71.51000,-3.39%,1299557 +2018-03-28,71.33000,72.17000,68.82000,69.32000,69.32000,-3.06%,1628953 +2018-03-29,69.83000,71.72000,69.19000,70.98000,70.98000,2.39%,1088211 +2018-04-02,70.73000,71.18000,68.64300,69.39000,69.39000,-2.24%,1018182 +2018-04-03,69.85000,70.06000,67.01000,69.76000,69.76000,0.53%,1266998 +2018-04-04,67.99000,70.26000,67.33000,70.19000,70.19000,0.62%,1037015 +2018-04-05,70.69000,72.05000,70.25000,71.64000,71.64000,2.07%,981249 +2018-04-06,71.06000,72.36300,69.07000,69.70000,69.70000,-2.71%,1266894 +2018-04-09,70.32000,72.00000,70.10000,70.85000,70.85000,1.65%,1131317 +2018-04-10,72.00000,72.80000,70.48000,70.79000,70.79000,-0.08%,1080494 +2018-04-11,70.55000,71.90000,69.12100,71.25000,71.25000,0.65%,882787 +2018-04-12,71.40000,71.89000,71.02000,71.23000,71.23000,-0.03%,599418 +2018-04-13,71.40000,71.63000,70.32100,70.68000,70.68000,-0.77%,586226 +2018-04-16,71.04000,71.11000,69.74000,70.12000,70.12000,-0.79%,805431 +2018-04-17,70.53000,72.88000,70.21100,72.68000,72.68000,3.65%,1436547 +2018-04-18,75.00000,78.95000,74.79000,77.58000,77.58000,6.74%,4088786 +2018-04-19,77.05000,77.28000,75.21000,76.96000,76.96000,-0.80%,1787459 +2018-04-20,77.00000,77.00000,74.86000,75.51000,75.51000,-1.88%,1463324 +2018-04-23,76.01000,76.14000,73.97000,74.37000,74.37000,-1.51%,1221999 +2018-04-24,75.19000,76.15000,73.07000,74.07000,74.07000,-0.40%,1187353 +2018-04-25,73.82000,74.36000,71.35000,73.58000,73.58000,-0.66%,1164748 +2018-04-26,74.57000,75.43000,73.71000,75.08000,75.08000,2.04%,1439527 +2018-04-27,76.00000,81.72000,75.82200,77.95000,77.95000,3.82%,3826002 +2018-04-30,78.11000,78.49800,70.63000,70.91000,70.91000,-9.03%,5367471 +2018-05-01,71.00000,71.29000,67.28500,67.51000,67.51000,-4.79%,3698748 +2018-05-02,67.49000,69.13000,67.28000,68.02000,68.02000,0.76%,2043676 +2018-05-03,67.28000,67.81000,65.05000,65.98000,65.98000,-3.00%,2158744 +2018-05-04,65.66000,66.79000,65.07000,66.37000,66.37000,0.59%,1293049 +2018-05-07,66.85000,67.98000,65.73000,67.15000,67.15000,1.18%,1966017 +2018-05-08,66.75000,67.53000,66.62000,67.26000,67.26000,0.16%,1042343 +2018-05-09,67.10000,69.71000,67.09000,69.43000,69.43000,3.23%,2244046 +2018-05-10,71.70000,74.00000,70.77000,73.01000,73.01000,5.16%,3183048 +2018-05-11,73.18000,73.66900,71.74000,72.78000,72.78000,-0.32%,1181351 +2018-05-14,73.34000,75.75000,73.01000,73.54000,73.54000,1.04%,1682107 +2018-05-15,72.92000,75.14000,72.03000,73.44000,73.44000,-0.14%,2310421 +2018-05-16,73.43000,74.57000,72.51500,72.77000,72.77000,-0.91%,1301979 +2018-05-17,72.45000,72.98000,70.98000,71.39000,71.39000,-1.90%,1653073 +2018-05-18,71.01000,71.87000,69.70000,70.00000,70.00000,-1.95%,1502697 +2018-05-21,70.55000,71.72000,70.31000,70.92000,70.92000,1.31%,1262941 +2018-05-22,71.30000,71.61000,69.93000,69.99000,69.99000,-1.31%,824020 +2018-05-23,69.25000,69.81000,67.74000,68.42000,68.42000,-2.24%,1294739 +2018-05-24,68.56000,68.80000,67.48000,68.37000,68.37000,-0.07%,699904 +2018-05-25,68.07000,68.87000,67.47200,68.25000,68.25000,-0.18%,862161 +2018-05-29,67.80000,69.72000,67.64000,69.21000,69.21000,1.41%,1085625 +2018-05-30,69.50000,69.89000,68.21000,69.04000,69.04000,-0.25%,1214887 +2018-05-31,69.26000,69.74900,67.56000,67.61000,67.61000,-2.07%,1195381 +2018-06-01,68.06000,68.40000,65.64000,65.93000,65.93000,-2.48%,2169091 +2018-06-04,66.09000,66.39300,60.92400,61.74000,61.74000,-6.36%,5395378 +2018-06-05,59.88000,60.89000,57.62000,58.24000,58.24000,-5.67%,8140366 +2018-06-06,56.60000,56.88000,52.61000,55.53000,55.53000,-4.65%,12046595 +2018-06-07,53.71000,55.10000,52.11000,53.28000,53.28000,-4.05%,7036916 +2018-06-08,53.31000,54.78500,52.30000,52.67000,52.67000,-1.14%,4084471 +2018-06-11,53.10000,53.40000,51.42000,51.82000,51.82000,-1.61%,4872579 +2018-06-12,52.17000,54.50000,51.86000,53.85000,53.85000,3.92%,8217299 +2018-06-13,54.25000,54.25000,52.28000,52.69000,52.69000,-2.15%,4360136 +2018-06-14,52.68000,54.13000,52.57000,53.71000,53.71000,1.94%,2808301 +2018-06-15,53.34000,53.50000,50.23000,51.06000,51.06000,-4.93%,7092712 +2018-06-18,50.70000,52.51000,50.55000,51.83000,51.83000,1.51%,2762373 +2018-06-19,51.63000,52.60000,51.22400,52.23000,52.23000,0.77%,1996683 +2018-06-20,52.83000,52.85300,51.26100,51.67000,51.67000,-1.07%,1834062 +2018-06-21,51.80000,53.00000,51.50000,52.31000,52.31000,1.24%,1962175 +2018-06-22,52.51000,54.88000,52.07000,52.65000,52.65000,0.65%,3575599 +2018-06-25,54.97000,55.70000,51.80000,52.64000,52.64000,-0.02%,5837009 +2018-06-26,52.29000,52.74000,50.92000,51.91000,51.91000,-1.39%,2737213 +2018-06-27,52.28000,52.69000,50.97000,50.98000,50.98000,-1.79%,1682237 +2018-06-28,50.80000,52.38000,50.57000,52.13000,52.13000,2.26%,1748524 +2018-06-29,52.25000,53.13000,52.25000,52.66000,52.66000,1.02%,2018891 +2018-07-02,52.28000,54.25000,51.70000,53.05000,53.05000,0.74%,2962681 +2018-07-03,53.37000,53.68000,52.18000,52.36000,52.36000,-1.30%,1000798 +2018-07-05,52.51000,53.35000,51.77000,53.30000,53.30000,1.80%,1463285 +2018-07-06,53.30000,54.74000,52.67000,54.53000,54.53000,2.31%,1602611 +2018-07-09,54.69000,54.92000,53.30000,54.83000,54.83000,0.55%,1896550 +2018-07-10,55.04000,55.75000,54.89000,55.22000,55.22000,0.71%,1544098 +2018-07-11,54.66000,54.80000,53.97000,54.72000,54.72000,-0.91%,866699 +2018-07-12,55.26000,55.29000,54.04000,54.70000,54.70000,-0.04%,1414736 +2018-07-13,54.55000,55.06000,53.84700,54.06000,54.06000,-1.17%,1613226 +2018-07-16,54.06000,54.55000,53.51000,54.01000,54.01000,-0.09%,1874510 +2018-07-17,53.55000,54.07000,53.39000,53.75000,53.75000,-0.48%,1375076 +2018-07-18,53.86000,54.32000,52.55500,54.00000,54.00000,0.47%,1975817 +2018-07-19,53.73000,54.62000,53.52000,53.88000,53.88000,-0.22%,1801559 +2018-07-20,53.85000,54.32000,53.37000,53.48000,53.48000,-0.74%,1175838 +2018-07-23,53.02000,53.35000,52.40000,52.62000,52.62000,-1.61%,1778633 +2018-07-24,52.99000,53.78000,52.42000,53.05000,53.05000,0.82%,1224440 +2018-07-25,53.09000,54.09000,52.78000,54.04000,54.04000,1.87%,1377748 +2018-07-26,53.83000,54.77000,53.45000,53.67000,53.67000,-0.68%,1939738 +2018-07-27,50.60000,52.18000,48.00000,51.65000,51.65000,-3.76%,6612559 +2018-07-30,51.56000,52.68000,50.86000,51.57000,51.57000,-0.15%,2150845 +2018-07-31,51.95000,53.11000,51.57100,52.35000,52.35000,1.51%,1629721 +2018-08-01,53.15000,53.67000,52.40000,53.38000,53.38000,1.97%,1339713 +2018-08-02,52.92000,54.15000,52.46000,53.59000,53.59000,0.39%,1063463 +2018-08-03,53.50000,53.92000,52.06000,52.84000,52.84000,-1.40%,1440930 +2018-08-06,52.70000,53.67000,52.49100,53.57000,53.57000,1.38%,665199 +2018-08-07,53.74000,54.36000,53.20000,53.60000,53.60000,0.06%,991632 +2018-08-08,53.42000,54.57000,53.07000,54.46000,54.46000,1.60%,1026706 +2018-08-09,54.46000,55.23500,54.01400,54.45000,54.45000,-0.02%,1557956 +2018-08-10,53.97000,54.05000,52.42000,52.79000,52.79000,-3.05%,1230757 +2018-08-13,52.74000,53.04000,52.33000,52.47000,52.47000,-0.61%,978206 +2018-08-14,52.63000,52.63900,51.21000,52.01000,52.01000,-0.88%,1280128 +2018-08-15,51.70000,51.70000,50.12000,50.70000,50.70000,-2.52%,1566365 +2018-08-16,51.03000,51.47000,50.59000,50.86000,50.86000,0.32%,858537 +2018-08-17,50.94000,51.11000,49.97000,51.00000,51.00000,0.28%,1522287 +2018-08-20,50.89000,52.76000,50.89000,52.32000,52.32000,2.59%,1552682 +2018-08-21,52.64000,53.48000,52.46400,52.93000,52.93000,1.17%,1058361 +2018-08-22,52.94000,53.75000,52.47000,52.55000,52.55000,-0.72%,938950 +2018-08-23,52.55000,52.76000,51.52500,51.57000,51.57000,-1.86%,955617 +2018-08-24,51.59000,52.50000,51.59000,52.08000,52.08000,0.99%,751149 +2018-08-27,52.09000,53.08000,52.09000,52.61000,52.61000,1.02%,1019543 +2018-08-28,52.77000,53.02000,51.82000,51.94000,51.94000,-1.27%,781625 +2018-08-29,52.00000,53.45000,52.00000,53.07000,53.07000,2.18%,1214568 +2018-08-30,52.77000,53.21000,52.11000,52.16000,52.16000,-1.71%,791133 +2018-08-31,52.01000,52.41000,51.65000,52.08000,52.08000,-0.15%,725773 +2018-09-04,51.96000,52.22000,51.07000,51.31000,51.31000,-1.48%,801423 +2018-09-05,51.27000,51.47000,50.31000,51.26000,51.26000,-0.10%,963491 +2018-09-06,51.26000,51.59000,49.45000,50.15000,50.15000,-2.17%,1215097 +2018-09-07,49.95000,50.03000,48.37000,48.51000,48.51000,-3.27%,1399250 +2018-09-10,48.86000,48.96000,48.14000,48.16000,48.16000,-0.72%,1253672 +2018-09-11,48.00000,48.65000,47.59100,48.45000,48.45000,0.60%,965389 +2018-09-12,48.31000,48.95000,47.67000,48.90000,48.90000,0.93%,929373 +2018-09-13,49.03000,49.68000,48.26100,48.41000,48.41000,-1.00%,1005329 +2018-09-14,48.32000,48.74000,47.92000,48.21000,48.21000,-0.41%,987706 +2018-09-17,47.91000,48.25000,47.34000,47.75000,47.75000,-0.95%,862619 +2018-09-18,47.81000,50.01000,47.81000,49.55000,49.55000,3.77%,1841906 +2018-09-19,50.25000,50.35000,48.93000,49.60000,49.60000,0.10%,970843 +2018-09-20,49.96000,50.47000,49.59000,50.29000,50.29000,1.39%,1322407 +2018-09-21,50.48000,50.71000,49.88000,49.98000,49.98000,-0.62%,2254964 +2018-09-24,49.98000,50.46000,49.46000,50.23000,50.23000,0.50%,749433 +2018-09-25,50.14000,50.27000,49.40000,49.65000,49.65000,-1.15%,809349 +2018-09-26,49.74000,49.90000,48.51000,48.55000,48.55000,-2.22%,1029626 +2018-09-27,48.55000,48.91000,48.09000,48.52000,48.52000,-0.06%,926900 +2018-09-28,48.58000,48.58500,47.68500,48.42000,48.42000,-0.21%,924694 +2018-10-01,48.49000,49.85000,48.20000,48.98000,48.98000,1.16%,1238269 +2018-10-02,49.14000,50.06000,49.01000,49.23000,49.23000,0.51%,748332 +2018-10-03,49.44000,49.69000,48.17500,48.30000,48.30000,-1.89%,1181429 +2018-10-04,48.08000,48.29000,47.17000,47.65000,47.65000,-1.35%,1104040 +2018-10-05,47.63000,47.77000,46.23000,46.97000,46.97000,-1.43%,888044 +2018-10-08,46.82000,47.39000,46.22000,47.27000,47.27000,0.64%,796348 +2018-10-09,47.11000,47.40000,46.53000,47.13000,47.13000,-0.30%,829099 +2018-10-10,47.08000,47.81000,46.36000,46.36000,46.36000,-1.63%,1495502 +2018-10-11,46.14000,46.30300,45.07200,45.37000,45.37000,-2.14%,1295777 +2018-10-12,46.06000,46.36000,44.72000,45.53000,45.53000,0.35%,1106093 +2018-10-15,45.34000,46.46000,45.20000,46.12000,46.12000,1.30%,909269 +2018-10-16,46.38000,47.70000,46.31000,47.61000,47.61000,3.23%,1131100 +2018-10-17,47.72000,48.00000,46.49000,47.22000,47.22000,-0.82%,1240834 +2018-10-18,47.26000,47.49000,46.53100,46.71000,46.71000,-1.08%,1355827 +2018-10-19,46.98000,47.35000,45.90000,46.59000,46.59000,-0.26%,1164981 +2018-10-22,46.60000,46.73000,45.01000,45.35000,45.35000,-2.66%,1278001 +2018-10-23,44.65000,44.83700,42.95000,44.19000,44.19000,-2.56%,1920667 +2018-10-24,44.36000,44.87000,42.40000,42.43000,42.43000,-3.98%,1815001 +2018-10-25,43.29000,43.81000,42.17000,43.52000,43.52000,2.57%,2517262 +2018-10-26,40.75000,42.95000,39.15000,39.37500,39.37500,-9.52%,5172976 +2018-10-29,40.25000,40.29100,36.51000,36.91500,36.91500,-6.25%,4412667 +2018-10-30,37.06000,39.83000,36.64000,39.78000,39.78000,7.76%,4577080 +2018-10-31,40.17000,42.16000,39.63500,41.80000,41.80000,5.08%,2806807 +2018-11-01,41.49000,41.93000,40.33000,41.46000,41.46000,-0.81%,3192360 +2018-11-02,41.73000,43.13000,41.73000,43.00000,43.00000,3.71%,1880393 +2018-11-05,44.02000,46.09000,43.93000,43.93000,43.93000,2.16%,3548616 +2018-11-06,43.82000,44.06000,42.57000,42.83000,42.83000,-2.50%,1488206 +2018-11-07,43.23000,44.46000,43.00000,44.17000,44.17000,3.13%,1211111 +2018-11-08,43.88000,44.10000,42.45000,42.67000,42.67000,-3.40%,1208649 +2018-11-09,42.25000,42.52000,41.49000,42.22000,42.22000,-1.05%,1240960 +2018-11-12,42.10000,43.32000,41.52000,42.71000,42.71000,1.16%,1562430 +2018-11-13,42.95000,43.33000,42.00000,42.45000,42.45000,-0.61%,2177126 +2018-11-14,43.00000,43.49000,42.03000,42.54000,42.54000,0.21%,1882868 +2018-11-15,42.31000,44.16500,42.24000,44.08000,44.08000,3.62%,1681380 +2018-11-16,43.25000,44.68000,43.17000,44.37000,44.37000,0.66%,1443920 +2018-11-19,44.13000,44.89000,43.51000,43.94000,43.94000,-0.97%,1560574 +2018-11-20,43.00000,43.04000,41.82000,42.05000,42.05000,-4.30%,1363648 +2018-11-21,42.66000,42.90000,42.04000,42.60000,42.60000,1.31%,991944 +2018-11-23,42.06000,43.85000,42.06000,43.34000,43.34000,1.74%,414153 +2018-11-26,43.69000,44.35000,43.23000,43.43000,43.43000,0.21%,1271356 +2018-11-27,43.21000,45.20000,43.04000,44.87000,44.87000,3.32%,1719762 +2018-11-28,45.50000,46.09000,44.10000,45.40000,45.40000,1.18%,1201587 +2018-11-29,45.33000,45.68000,44.03400,44.34000,44.34000,-2.33%,1125223 +2018-11-30,44.21000,44.68000,43.74000,44.45000,44.45000,0.25%,878691 +2018-12-03,45.90000,47.79000,45.55000,46.40000,46.40000,4.39%,3413244 +2018-12-04,47.41000,47.53000,44.37000,44.50000,44.50000,-4.09%,2326608 +2018-12-06,43.75000,44.51000,43.43000,43.71000,43.71000,-1.78%,1525160 +2018-12-07,43.83000,44.71000,42.17000,42.59000,42.59000,-2.56%,1908828 +2018-12-10,42.36000,43.86000,42.00000,43.21000,43.21000,1.46%,1565388 +2018-12-11,43.88000,44.40000,42.03600,42.45000,42.45000,-1.76%,2204296 +2018-12-12,42.85000,43.82000,41.12000,43.60000,43.60000,2.71%,3564730 +2018-12-13,43.55000,45.81000,43.43100,45.30000,45.30000,3.90%,2721508 +2018-12-14,44.58000,44.84000,43.45000,43.64000,43.64000,-3.66%,1839309 +2018-12-17,43.60000,43.98000,41.66000,42.04000,42.04000,-3.67%,1696709 +2018-12-18,42.47000,44.46000,42.45000,43.23000,43.23000,2.83%,1889993 +2018-12-19,43.04000,43.95000,42.24000,42.25000,42.25000,-2.27%,1711548 +2018-12-20,42.34000,43.50000,41.87000,42.37000,42.37000,0.28%,1895570 +2018-12-21,42.52000,43.00000,40.06000,40.55000,40.55000,-4.30%,2825700 +2018-12-24,39.98000,40.89100,38.89000,39.24000,39.24000,-3.23%,1051737 +2018-12-26,39.35000,42.04000,38.45000,41.99000,41.99000,7.01%,1969416 +2018-12-27,41.35000,42.30000,40.30000,42.30000,42.30000,0.74%,1200097 +2018-12-28,42.83000,43.07000,42.00100,42.39000,42.39000,0.21%,1363044 +2018-12-31,42.80000,42.90000,41.83000,42.45500,42.45500,0.15%,802072 +2019-01-02,41.63000,43.10000,41.41000,42.56000,42.56000,0.25%,1166910 +2019-01-03,43.97000,44.63200,42.70000,43.44000,43.44000,2.07%,2275219 +2019-01-04,43.98000,46.60000,43.98000,46.32000,46.32000,6.63%,2084235 +2019-01-07,46.46000,47.74000,45.66000,45.79000,45.79000,-1.14%,1784169 +2019-01-08,46.78000,47.00000,45.35000,46.23000,46.23000,0.96%,1327649 +2019-01-09,46.53000,47.63000,46.27000,46.96000,46.96000,1.58%,1715000 +2019-01-10,46.60000,47.93000,46.32000,47.74000,47.74000,1.66%,1032088 +2019-01-11,47.54000,47.85000,46.86000,47.50000,47.50000,-0.50%,1084220 +2019-01-14,46.90000,47.38000,46.58000,46.73000,46.73000,-1.62%,1138291 +2019-01-15,47.01000,47.20000,46.61000,46.86000,46.86000,0.28%,1167506 +2019-01-16,47.03000,47.82000,46.87000,47.30000,47.30000,0.94%,1157446 +2019-01-17,47.25000,48.65000,47.01000,48.38000,48.38000,2.28%,2036020 +2019-01-18,48.50000,49.38000,47.85000,47.94000,47.94000,-0.91%,1751019 +2019-01-22,47.62000,47.86000,45.94000,46.21000,46.21000,-3.61%,1375444 +2019-01-23,46.76000,46.99000,45.77000,46.54000,46.54000,0.71%,1389590 +2019-01-24,46.24000,48.86000,46.14000,48.60000,48.60000,4.43%,1911146 +2019-01-25,48.84000,50.10000,48.63000,49.86000,49.86000,2.59%,1373315 +2019-01-28,49.30000,50.84000,49.05200,50.70000,50.70000,1.68%,1570654 +2019-01-29,50.89000,50.89000,50.04000,50.08000,50.08000,-1.22%,1638921 +2019-01-30,50.50000,50.98000,50.05000,50.71000,50.71000,1.26%,935746 +2019-01-31,50.50000,51.43000,50.15000,50.59000,50.59000,-0.24%,1248958 +2019-02-01,50.78000,50.95000,48.06000,48.43000,48.43000,-4.27%,1977436 +2019-02-04,48.60000,49.43100,48.24000,49.29000,49.29000,1.78%,963816 +2019-02-05,49.23000,49.45000,48.65000,49.31000,49.31000,0.04%,1410459 +2019-02-06,49.60000,50.45000,48.86000,48.89000,48.89000,-0.85%,1662953 +2019-02-07,48.52000,49.36000,47.54000,48.00000,48.00000,-1.82%,1347248 +2019-02-08,47.62000,48.42000,47.16000,48.10000,48.10000,0.21%,1369182 +2019-02-11,48.14000,49.95000,48.14000,49.72000,49.72000,3.37%,1516002 +2019-02-12,50.42000,50.88000,50.04000,50.26000,50.26000,1.09%,1038863 +2019-02-13,50.52000,50.97000,50.10000,50.64000,50.64000,0.76%,756329 +2019-02-14,50.43000,51.63000,50.42000,51.02000,51.02000,0.75%,890751 +2019-02-15,50.73000,51.20600,48.76000,49.18000,49.18000,-3.61%,2399652 +2019-02-19,49.23000,52.24000,49.11000,52.06000,52.06000,5.86%,2554458 +2019-02-20,52.17000,52.61000,51.24000,51.69000,51.69000,-0.71%,2395671 +2019-02-21,51.71000,52.49000,51.55000,51.95000,51.95000,0.50%,2368170 +2019-02-22,51.01000,53.84000,50.60200,53.73000,53.73000,3.43%,4112376 +2019-02-25,54.12000,55.38000,51.63000,51.77000,51.77000,-3.65%,3266190 +2019-02-26,51.54000,52.32000,51.22000,51.89000,51.89000,0.23%,2008335 +2019-02-27,51.68000,52.50000,51.38000,52.38000,52.38000,0.94%,1152955 +2019-02-28,52.24000,53.57000,52.02000,52.55000,52.55000,0.32%,1372326 +2019-03-01,53.08000,54.00000,52.83000,53.41000,53.41000,1.64%,1252765 +2019-03-04,53.51000,53.67800,51.80000,52.49000,52.49000,-1.72%,1161499 +2019-03-05,52.52000,53.12000,51.96000,52.19000,52.19000,-0.57%,755177 +2019-03-06,52.10000,52.24300,51.10000,51.37000,51.37000,-1.57%,1204922 +2019-03-07,51.22000,51.66000,50.24000,50.36000,50.36000,-1.97%,1442163 +2019-03-08,49.67000,51.36000,49.06000,51.16000,51.16000,1.59%,1673067 +2019-03-11,51.30000,53.75000,51.30000,53.62000,53.62000,4.81%,1748673 +2019-03-12,53.53000,54.08000,52.97000,53.93000,53.93000,0.58%,1141235 +2019-03-13,54.06000,54.93000,54.01000,54.71000,54.71000,1.45%,1483668 +2019-03-14,55.00000,55.62000,54.16000,54.44000,54.44000,-0.49%,1383341 +2019-03-15,54.76000,55.35000,53.61000,53.71000,53.71000,-1.34%,1488411 +2019-03-18,54.10000,54.76000,53.76000,54.68000,54.68000,1.81%,1191047 +2019-03-19,54.91000,55.79500,54.70000,55.45000,55.45000,1.41%,1528317 +2019-03-20,55.31000,56.04000,54.79000,55.65000,55.65000,0.36%,1647760 +2019-03-21,55.42000,55.78000,54.05000,54.81000,54.81000,-1.51%,1467964 +2019-03-22,54.53000,54.76500,51.87000,52.41000,52.41000,-4.38%,1948425 +2019-03-25,52.22000,52.54000,51.32000,51.72000,51.72000,-1.32%,1252668 +2019-03-26,52.10000,52.39000,50.59000,50.92000,50.92000,-1.55%,1396647 +2019-03-27,50.98000,51.40000,50.21000,51.19000,51.19000,0.53%,861973 +2019-03-28,51.21000,52.08000,51.00000,52.02000,52.02000,1.62%,1069162 +2019-03-29,52.68000,53.00000,52.34600,52.84000,52.84000,1.58%,904150 +2019-04-01,53.29000,54.20000,53.18000,54.11000,54.11000,2.40%,1303880 +2019-04-02,54.20000,54.46000,53.24000,53.90000,53.90000,-0.39%,718127 +2019-04-03,54.43000,55.49000,54.30000,54.85000,54.85000,1.76%,1278254 +2019-04-04,54.94000,55.39000,54.73000,55.38000,55.38000,0.97%,807927 +2019-04-05,55.50000,56.38000,55.32000,56.29000,56.29000,1.64%,1338841 +2019-04-08,56.16000,57.09000,55.96000,57.08000,57.08000,1.40%,1289856 +2019-04-09,56.84000,56.99300,55.94000,56.13000,56.13000,-1.66%,1051173 +2019-04-10,58.85000,60.95000,58.40000,60.77000,60.77000,8.27%,4914314 +2019-04-11,60.46000,61.13000,59.66000,60.63000,60.63000,-0.23%,1583471 +2019-04-12,61.00000,61.00000,59.51000,60.18000,60.18000,-0.74%,1256529 +2019-04-15,60.66000,61.23000,60.17000,60.23000,60.23000,0.08%,1007614 +2019-04-16,60.46000,60.66000,59.60000,60.51000,60.51000,0.46%,897519 +2019-04-17,61.07000,61.20000,60.22000,60.66000,60.66000,0.25%,1024328 +2019-04-18,60.88000,61.10000,59.73000,59.85000,59.85000,-1.34%,987863 +2019-04-22,59.84000,60.48000,59.40000,59.96000,59.96000,0.18%,849049 +2019-04-23,59.97000,61.93000,59.94000,61.62000,61.62000,2.77%,1785701 +2019-04-24,61.60000,62.66000,61.52000,61.82000,61.82000,0.32%,1362619 +2019-04-25,61.67000,62.00000,60.23000,61.25000,61.25000,-0.92%,1143817 +2019-04-26,60.85000,61.76000,60.20000,61.54000,61.54000,0.47%,802277 +2019-04-29,61.49000,62.34000,61.35000,61.84000,61.84000,0.49%,875880 +2019-04-30,61.39000,62.06000,60.70000,61.53000,61.53000,-0.50%,962774 +2019-05-01,62.09000,62.62000,60.82000,60.87000,60.87000,-1.07%,1261185 +2019-05-02,61.15000,61.96000,59.74500,59.86000,59.86000,-1.66%,2017812 +2019-05-03,61.39000,63.82000,60.46000,61.76000,61.76000,3.17%,4455307 +2019-05-06,59.58000,60.81000,58.57000,60.29000,60.29000,-2.38%,2110507 +2019-05-07,59.50000,61.72000,59.28000,61.69000,61.69000,2.32%,1968321 +2019-05-08,61.47000,61.91000,60.25000,60.33000,60.33000,-2.20%,1854832 +2019-05-09,59.30000,59.79000,57.88000,58.92000,58.92000,-2.34%,2025409 +2019-05-10,58.80000,60.36000,58.50000,59.99000,59.99000,1.82%,1216323 +2019-05-13,58.55000,59.20900,57.40000,58.40000,58.40000,-2.65%,1058275 +2019-05-14,59.06000,59.90000,58.56000,59.33000,59.33000,1.59%,984560 +2019-05-15,58.64000,60.03000,58.60000,59.86000,59.86000,0.89%,947434 +2019-05-16,59.86000,61.45000,59.56000,60.67000,60.67000,1.35%,953052 +2019-05-17,59.85000,60.40000,58.34000,58.38000,58.38000,-3.77%,1281444 +2019-05-20,58.12000,58.12000,56.92000,57.77000,57.77000,-1.04%,1098809 +2019-05-21,58.13000,59.32000,58.13000,58.94000,58.94000,2.03%,864448 +2019-05-22,58.76000,59.55000,58.40000,59.06000,59.06000,0.20%,696039 +2019-05-23,58.22000,58.47500,56.86000,57.33000,57.33000,-2.93%,1120526 +2019-05-24,57.63000,58.52000,57.20000,57.31000,57.31000,-0.03%,677529 +2019-05-28,57.52000,58.55000,57.40000,58.35000,58.35000,1.81%,783794 +2019-05-29,57.67000,58.00000,56.54100,57.86000,57.86000,-0.84%,792523 +2019-05-30,58.34000,59.97000,58.34000,59.64000,59.64000,3.08%,1156030 +2019-05-31,58.92000,59.00000,57.12000,58.04000,58.04000,-2.68%,1418549 +2019-06-03,58.00000,59.88000,57.40000,58.75000,58.75000,1.22%,1083268 +2019-06-04,59.55000,61.17000,59.29000,60.87000,60.87000,3.61%,1246423 +2019-06-05,61.49000,61.66500,59.72000,60.93000,60.93000,0.10%,1316361 +2019-06-06,60.71000,61.88000,60.08000,61.42000,61.42000,0.80%,1180274 +2019-06-07,62.00000,63.27000,61.75000,62.53000,62.53000,1.81%,1002320 +2019-06-10,63.00000,63.87000,62.58000,63.16000,63.16000,1.01%,868490 +2019-06-11,64.00000,65.28000,63.66000,64.25000,64.25000,1.73%,1166138 +2019-06-12,64.26000,64.26000,59.71000,59.88000,59.88000,-6.80%,2143045 +2019-06-13,60.97000,62.56000,60.75000,62.15000,62.15000,3.79%,1512115 +2019-06-14,61.64000,61.95000,61.00600,61.24000,61.24000,-1.46%,702130 +2019-06-17,61.19000,61.66000,59.59000,60.94000,60.94000,-0.49%,934940 +2019-06-18,61.55000,63.64000,61.55000,62.87000,62.87000,3.17%,1153568 +2019-06-19,62.98000,63.32000,62.19000,62.78000,62.78000,-0.14%,657217 +2019-06-20,63.81000,64.02000,62.97000,63.04000,63.04000,0.41%,758496 +2019-06-21,62.87000,63.33000,62.00000,62.91000,62.91000,-0.21%,787956 +2019-06-24,62.99000,63.42000,62.38000,62.68000,62.68000,-0.37%,817147 +2019-06-25,62.69000,63.22000,61.50000,61.76000,61.76000,-1.47%,847690 +2019-06-26,62.34000,63.25000,62.34000,62.57000,62.57000,1.31%,576352 +2019-06-27,62.41000,65.65900,62.41000,65.47000,65.47000,4.63%,1724573 +2019-06-28,65.85000,66.05000,64.92000,65.68000,65.68000,0.32%,1261642 +2019-07-01,66.30000,67.20000,65.68000,66.13000,66.13000,0.69%,1161845 +2019-07-02,65.94000,66.67000,65.56000,66.65000,66.65000,0.79%,762826 +2019-07-03,66.71000,66.98000,65.98000,66.19000,66.19000,-0.69%,512965 +2019-07-05,65.45000,66.86000,64.86000,66.84000,66.84000,0.98%,645857 +2019-07-08,66.36000,66.90000,66.18000,66.64000,66.64000,-0.30%,617651 +2019-07-09,66.71000,67.89000,66.58500,67.11000,67.11000,0.71%,679338 +2019-07-10,67.99000,67.99000,65.37000,66.26000,66.26000,-1.27%,994288 +2019-07-11,66.79000,66.90000,65.58000,66.11000,66.11000,-0.23%,578150 +2019-07-12,66.17000,66.83000,65.78700,65.98000,65.98000,-0.20%,515964 +2019-07-15,66.13000,66.22000,65.37000,66.00000,66.00000,0.03%,697168 +2019-07-16,65.80000,66.11000,64.43000,64.49000,64.49000,-2.29%,834900 +2019-07-17,64.58000,65.48000,64.43000,64.81000,64.81000,0.50%,772795 +2019-07-18,64.59000,66.02000,64.50000,65.96000,65.96000,1.77%,877220 +2019-07-19,66.02000,67.20000,65.98000,66.53000,66.53000,0.86%,878333 +2019-07-22,66.94000,67.47000,66.18000,66.59000,66.59000,0.09%,882334 +2019-07-23,67.09000,67.12000,65.42000,66.40000,66.40000,-0.29%,1213605 +2019-07-24,66.27000,66.53000,65.05000,66.04000,66.04000,-0.54%,1068067 +2019-07-25,66.02000,66.31000,65.04000,65.57000,65.57000,-0.71%,742171 +2019-07-26,65.73000,66.25000,64.16000,65.02000,65.02000,-0.84%,869765 +2019-07-29,65.07000,66.10000,64.63000,66.05000,66.05000,1.58%,775542 +2019-07-30,65.31000,66.26000,65.00000,66.04000,66.04000,-0.02%,765345 +2019-07-31,66.67000,66.80000,64.09000,64.49000,64.49000,-2.35%,1179813 +2019-08-01,65.52000,69.23500,65.52000,66.83000,66.83000,3.63%,4288389 +2019-08-02,67.25000,67.50000,64.57000,66.63000,66.63000,-0.30%,2133550 +2019-08-05,64.48000,64.74500,59.66500,62.01000,62.01000,-6.93%,2555459 +2019-08-06,62.68000,63.30000,62.12500,62.80000,62.80000,1.27%,1327339 +2019-08-07,62.46000,64.06000,61.80000,63.87000,63.87000,1.70%,1316953 +2019-08-08,64.04000,65.21000,63.37000,64.76000,64.76000,1.39%,1289973 +2019-08-09,64.51000,64.71000,63.49000,63.50000,63.50000,-1.95%,924905 +2019-08-12,62.83000,63.26300,60.83000,60.94000,60.94000,-4.03%,1200131 +2019-08-13,60.62000,62.59000,60.22000,62.19000,62.19000,2.05%,1453434 +2019-08-14,60.96000,60.96000,58.57000,58.99000,58.99000,-5.15%,1566006 +2019-08-15,59.31000,59.96000,58.67000,59.26000,59.26000,0.46%,959030 +2019-08-16,60.04000,62.15000,60.04000,61.69000,61.69000,4.10%,1167556 +2019-08-19,62.93000,63.69000,61.68200,63.07000,63.07000,2.24%,1160907 +2019-08-20,62.65000,63.72000,61.91000,63.08000,63.08000,0.02%,1098889 +2019-08-21,64.11000,64.83000,63.33000,63.87000,63.87000,1.25%,738298 +2019-08-22,63.97000,64.01000,62.41000,63.05000,63.05000,-1.28%,502207 +2019-08-23,62.33000,62.81000,60.58000,60.89000,60.89000,-3.43%,1076670 +2019-08-26,61.81000,62.50000,61.10500,62.24000,62.24000,2.22%,654621 +2019-08-27,62.81000,63.37000,61.45000,61.86000,61.86000,-0.61%,878067 +2019-08-28,61.87000,62.72000,61.32000,62.05000,62.05000,0.31%,811279 +2019-08-29,63.00000,63.60000,62.20000,62.49000,62.49000,0.71%,690643 +2019-08-30,63.05000,63.31000,60.90000,62.07000,62.07000,-0.67%,831612 +2019-09-03,61.29000,61.78000,60.64000,60.97000,60.97000,-1.77%,754930 +2019-09-04,61.56000,62.57000,61.41000,62.46000,62.46000,2.44%,586192 +2019-09-05,63.16000,64.48000,62.62000,62.83000,62.83000,0.59%,766044 +2019-09-06,62.91000,63.02000,61.84000,62.81000,62.81000,-0.03%,487106 +2019-09-09,63.37000,63.74500,61.88000,62.00000,62.00000,-1.29%,654253 +2019-09-10,61.95000,62.38000,59.68000,62.38000,62.38000,0.61%,1104779 +2019-09-11,62.79000,63.73800,62.43000,63.31000,63.31000,1.49%,708091 +2019-09-12,63.60000,64.22000,61.10000,62.23000,62.23000,-1.71%,1034605 +2019-09-13,62.41000,64.14000,61.81000,63.70000,63.70000,2.36%,955379 +2019-09-16,63.70000,65.14200,63.19000,63.44000,63.44000,-0.41%,1063265 +2019-09-17,63.32000,66.44000,63.20000,65.82000,65.82000,3.75%,1521699 +2019-09-18,65.60000,65.99500,64.20000,65.75000,65.75000,-0.11%,1057560 +2019-09-19,66.00000,67.90000,65.79000,67.07000,67.07000,2.01%,1817949 +2019-09-20,67.25000,67.61000,65.84000,66.70000,66.70000,-0.55%,1601412 +2019-09-23,67.21000,68.55000,66.43000,67.31000,67.31000,0.91%,1336589 +2019-09-24,67.79000,67.97000,65.20000,65.48000,65.48000,-2.72%,1318046 +2019-09-25,65.47000,67.40000,65.11000,67.10000,67.10000,2.47%,1115739 +2019-09-26,66.76000,66.93500,62.26000,62.54000,62.54000,-6.80%,2318176 +2019-09-27,62.47000,63.13000,57.91000,58.46000,58.46000,-6.52%,3937896 +2019-09-30,58.60000,58.67000,55.95000,58.01000,58.01000,-0.77%,2814097 +2019-10-01,58.40000,59.33000,56.24000,56.28000,56.28000,-2.98%,1478878 +2019-10-02,55.78000,56.41000,55.26000,55.90500,55.90500,-0.67%,1706841 +2019-10-03,55.64000,57.52000,54.77000,57.17000,57.17000,2.26%,1434534 +2019-10-04,57.54000,59.42000,57.21000,59.31500,59.31500,3.75%,1649213 +2019-10-07,62.25000,62.88500,56.83000,56.96000,56.96000,-3.97%,3757095 +2019-10-08,56.66000,58.21000,56.15000,56.96000,56.96000,,1163154 +2019-10-09,57.18000,57.56000,56.11000,56.20000,56.20000,-1.33%,957118 +2019-10-10,56.06000,57.65000,55.89000,56.63000,56.63000,0.77%,1531660 +2019-10-11,57.62000,58.20000,56.29000,56.82000,56.82000,0.34%,2437596 +2019-10-14,56.59000,57.20000,56.17000,56.49000,56.49000,-0.58%,760539 +2019-10-15,56.86000,56.94000,54.92000,55.88000,55.88000,-1.08%,1432080 +2019-10-16,55.66000,55.87000,54.07000,55.01000,55.01000,-1.56%,1552577 +2019-10-17,55.07000,56.26000,54.61600,55.25000,55.25000,0.44%,1525608 +2019-10-18,55.00000,56.43000,55.00000,55.22000,55.22000,-0.05%,1237593 +2019-10-21,55.59000,56.92000,55.34000,56.34000,56.34000,2.03%,1043395 +2019-10-22,56.34000,56.78000,55.47000,56.22000,56.22000,-0.21%,1198758 +2019-10-23,55.90000,56.76000,55.05000,55.28000,55.28000,-1.67%,1169790 +2019-10-24,55.61000,56.08000,55.13000,55.89000,55.89000,1.10%,1802034 +2019-10-25,54.00000,55.00000,50.22000,52.66000,52.66000,-5.78%,6342425 +2019-10-28,53.18000,54.86000,53.11000,53.24000,53.24000,1.10%,2332012 +2019-10-29,53.55000,53.92000,52.63000,53.29000,53.29000,0.09%,1282471 +2019-10-30,53.08000,53.54000,51.26000,51.85000,51.85000,-2.70%,1252034 +2019-10-31,52.13000,52.80000,51.08000,51.79000,51.79000,-0.12%,1385158 +2019-11-01,52.26000,52.60000,51.43000,52.58000,52.58000,1.53%,836480 +2019-11-04,53.79000,54.42000,52.68000,53.06000,53.06000,0.91%,1261589 +2019-11-05,53.12000,54.39000,52.82000,53.87000,53.87000,1.53%,953171 +2019-11-06,53.86000,54.72000,52.88000,53.36000,53.36000,-0.95%,822427 +2019-11-07,53.76000,54.30000,52.25000,52.63000,52.63000,-1.37%,991783 +2019-11-08,52.52000,52.84000,51.70000,51.97000,51.97000,-1.25%,930271 +2019-11-11,51.94000,53.10000,51.61000,52.48000,52.48000,0.98%,768974 +2019-11-12,52.60000,53.32000,52.50000,52.97000,52.97000,0.93%,775835 +2019-11-13,52.54000,53.27500,52.08000,53.09000,53.09000,0.23%,689001 +2019-11-14,52.78000,52.99000,52.03000,52.54000,52.54000,-1.04%,656667 +2019-11-15,52.73000,54.14500,52.73000,53.36000,53.36000,1.56%,920446 +2019-11-18,53.40000,53.40000,52.47000,53.15000,53.15000,-0.39%,893300 +2019-11-19,54.04000,54.82000,53.58000,54.59000,54.59000,2.71%,1088771 +2019-11-20,54.42000,55.08000,53.95000,54.32000,54.32000,-0.49%,1041085 +2019-11-21,54.34000,54.61000,53.42000,53.86000,53.86000,-0.85%,739278 +2019-11-22,54.10000,54.71500,53.88000,54.38000,54.38000,0.97%,720324 +2019-11-25,54.73000,55.40000,54.57000,54.96000,54.96000,1.07%,714781 +2019-11-26,55.04000,55.33000,54.61000,55.09000,55.09000,0.24%,522174 +2019-11-27,55.52000,55.80000,54.92000,55.62000,55.62000,0.96%,601286 +2019-11-29,55.59000,55.76000,54.95000,55.24000,55.24000,-0.68%,446020 +2019-12-02,55.52000,55.70000,54.41000,54.72000,54.72000,-0.94%,1020082 +2019-12-03,53.76000,54.39000,52.88000,54.35000,54.35000,-0.68%,1018466 +2019-12-04,54.66000,55.33000,54.37000,54.79000,54.79000,0.81%,1275615 +2019-12-05,55.03000,55.16000,52.25000,52.30000,52.30000,-4.54%,2393618 +2019-12-06,52.76000,53.65000,52.50000,53.37000,53.37000,2.05%,1355827 +2019-12-09,53.37000,53.52000,52.38000,52.44000,52.44000,-1.74%,842587 +2019-12-10,52.28000,53.05000,52.28000,52.47000,52.47000,0.06%,1078728 +2019-12-11,52.83000,54.55000,52.66000,53.87000,53.87000,2.67%,1058518 +2019-12-12,53.99000,55.08000,53.81000,55.04000,55.04000,2.17%,912997 +2019-12-13,55.13000,56.02500,54.51000,54.98000,54.98000,-0.11%,588655 +2019-12-16,55.26000,57.20000,55.26000,56.53000,56.53000,2.82%,1231808 +2019-12-17,56.46000,57.03000,55.59000,56.30000,56.30000,-0.41%,1390640 +2019-12-18,56.21000,56.98000,55.94000,56.49000,56.49000,0.34%,897270 +2019-12-19,56.75000,57.59000,56.61000,57.07000,57.07000,1.03%,1144978 +2019-12-20,57.40000,57.76000,57.04000,57.31000,57.31000,0.42%,1611911 +2019-12-23,57.55000,57.89000,57.16000,57.86000,57.86000,0.96%,650140 +2019-12-24,57.71000,58.25000,57.47000,57.98000,57.98000,0.21%,290724 +2019-12-26,58.20000,59.00000,58.16000,58.66000,58.66000,1.17%,1111619 +2019-12-27,58.74000,58.74000,56.18000,56.41000,56.41000,-3.84%,1090085 +2019-12-30,56.31000,56.45000,55.00000,56.26000,56.26000,-0.27%,915879 +2019-12-31,55.89000,56.43000,55.53000,55.96000,55.96000,-0.53%,705410 +2020-01-02,56.40000,57.26000,55.96000,57.24000,57.24000,2.29%,1053829 +2020-01-03,57.11000,57.66000,56.71000,57.02000,57.02000,-0.38%,943699 +2020-01-06,56.01000,56.42000,54.78000,55.83000,55.83000,-2.09%,1535134 +2020-01-07,55.76000,57.31000,55.76000,56.67000,56.67000,1.50%,974383 +2020-01-08,56.86000,57.10700,56.16000,56.70000,56.70000,0.05%,725721 +2020-01-09,57.07000,58.04000,56.45000,56.70000,56.70000,,891746 +2020-01-10,56.74000,56.81000,55.83000,56.50000,56.50000,-0.35%,829547 +2020-01-13,56.86000,58.35000,56.60000,57.44000,57.44000,1.66%,1080673 +2020-01-14,57.50000,59.10000,57.30000,58.78000,58.78000,2.33%,997413 +2020-01-15,55.21000,55.69000,52.75000,54.75000,54.75000,-6.86%,7532705 +2020-01-16,54.03000,54.87000,53.55000,53.93000,53.93000,-1.50%,2181657 +2020-01-17,54.05000,54.60000,52.90000,53.52000,53.52000,-0.76%,1768186 +2020-01-21,53.48000,53.48000,51.33500,51.55000,51.55000,-3.68%,2666518 +2020-01-22,51.83000,51.83000,50.46000,50.56000,50.56000,-1.92%,2342458 +2020-01-23,50.46000,52.37000,50.21000,52.02000,52.02000,2.89%,2175786 +2020-01-24,52.61000,53.38000,51.67000,51.94000,51.94000,-0.15%,1729342 +2020-01-27,51.14000,51.23000,50.44000,50.49000,50.49000,-2.79%,1288071 +2020-01-28,50.72000,51.33500,50.60000,51.11000,51.11000,1.23%,942417 +2020-01-29,51.18000,51.52000,50.72700,50.90000,50.90000,-0.41%,853148 +2020-01-30,50.60000,51.10000,50.11000,50.72000,50.72000,-0.35%,884540 +2020-01-31,50.60000,50.73000,49.24500,49.58000,49.58000,-2.25%,1054853 +2020-02-03,49.88000,50.60000,49.69000,50.24000,50.24000,1.33%,986866 +2020-02-04,51.21000,52.69000,51.01000,52.67000,52.67000,4.84%,1595138 +2020-02-05,53.40000,54.07000,52.60000,53.10000,53.10000,0.82%,1424532 +2020-02-06,53.49000,53.68000,52.61000,52.65000,52.65000,-0.85%,966256 +2020-02-07,52.27000,52.77900,52.07000,52.46000,52.46000,-0.36%,704457 +2020-02-10,52.48000,53.16000,52.25000,52.75000,52.75000,0.55%,819719 +2020-02-11,53.31000,54.23000,53.15500,53.52500,53.52500,1.47%,973381 +2020-02-12,54.25000,56.17000,54.00000,56.12000,56.12000,4.85%,2627215 +2020-02-13,55.78000,55.78000,53.71000,54.61000,54.61000,-2.69%,1737100 +2020-02-14,54.88000,55.44000,54.40400,55.26000,55.26000,1.19%,651726 +2020-02-18,55.54000,56.17000,55.02000,55.65000,55.65000,0.71%,1407357 +2020-02-19,56.16000,58.00000,56.01000,57.37000,57.37000,3.09%,1945614 +2020-02-20,58.26000,59.90000,56.91100,59.32000,59.32000,3.40%,4156485 +2020-02-21,53.00000,53.39000,50.27000,50.59000,50.59000,-14.72%,9774901 +2020-02-24,48.27000,51.38000,48.03000,51.21000,51.21000,1.23%,3700847 +2020-02-25,51.80000,51.87000,48.48000,48.57000,48.57000,-5.16%,2807226 +2020-02-26,48.80000,49.54000,46.04000,46.11000,46.11000,-5.06%,2670436 +2020-02-27,44.68000,46.16000,43.34000,44.25000,44.25000,-4.03%,2699288 +2020-02-28,42.55000,46.65500,42.50000,45.77000,45.77000,3.44%,2950667 +2020-03-02,45.88000,46.22000,43.57100,44.95000,44.95000,-1.79%,2730409 +2020-03-03,45.21000,46.11000,43.62400,44.21000,44.21000,-1.65%,1569455 +2020-03-04,44.93000,45.58000,43.89000,45.48000,45.48000,2.87%,1340145 +2020-03-05,44.56000,46.18000,44.26600,45.47000,45.47000,-0.02%,1259142 +2020-03-06,44.04000,44.88000,42.72000,43.37000,43.37000,-4.62%,1448658 +2020-03-09,39.99000,41.25000,38.90000,39.15000,39.15000,-9.73%,1638791 +2020-03-10,40.50000,41.18000,39.30000,41.08000,41.08000,4.93%,2704465 +2020-03-11,40.00000,40.58000,36.43500,37.23000,37.23000,-9.37%,2514573 +2020-03-12,34.18000,37.53000,33.00000,36.56000,36.56000,-1.80%,2691393 +2020-03-13,38.85000,39.64000,34.14100,35.96000,35.96000,-1.64%,1718862 +2020-03-16,31.90000,35.00000,30.70000,31.54000,31.54000,-12.29%,2999484 +2020-03-17,32.20000,34.90000,29.57100,32.26000,32.26000,2.28%,3515959 +2020-03-18,30.24000,32.11000,28.47000,30.20000,30.20000,-6.39%,2525329 +2020-03-19,30.01000,34.97000,29.15000,33.46000,33.46000,10.79%,1782670 +2020-03-20,34.39000,35.82000,32.42000,33.69000,33.69000,0.69%,2789577 +2020-03-23,33.75000,34.25000,30.68500,33.07000,33.07000,-1.84%,2146983 +2020-03-24,34.81000,35.26000,32.55000,33.71000,33.71000,1.94%,1734686 +2020-03-25,34.18000,37.14000,33.40000,34.79000,34.79000,3.20%,1947930 +2020-03-26,35.49000,37.97000,35.10000,37.62000,37.62000,8.13%,1682855 +2020-03-27,36.05000,36.99000,34.60000,35.63000,35.63000,-5.29%,1752923 +2020-03-30,37.17000,37.17000,34.31000,36.06000,36.06000,1.21%,1158687 +2020-03-31,36.12000,36.90000,35.00000,36.06000,36.06000,,1251611 +2020-04-01,34.75000,34.90000,33.00000,33.44000,33.44000,-7.27%,1002886 +2020-04-02,33.56000,36.33000,33.38000,35.31000,35.31000,5.59%,1865472 +2020-04-03,35.12000,36.30000,34.12000,34.38000,34.38000,-2.63%,1105212 +2020-04-06,35.26000,37.41000,35.00000,36.75000,36.75000,6.89%,2038368 +2020-04-07,38.00000,38.89000,37.13000,37.35000,37.35000,1.63%,1270111 +2020-04-08,37.81000,39.06000,36.59000,38.90000,38.90000,4.15%,1137154 +2020-04-09,39.10000,41.01000,39.10000,40.45000,40.45000,3.98%,1368769 +2020-04-13,40.31000,40.93000,39.64000,40.61000,40.61000,0.40%,1024914 +2020-04-14,41.68000,42.84000,41.08500,42.12000,42.12000,3.72%,1070494 +2020-04-15,41.00000,41.67500,40.51000,40.93000,40.93000,-2.83%,948993 +2020-04-16,41.61000,41.84000,39.70000,40.15000,40.15000,-1.91%,1922819 +2020-04-17,41.64000,42.40000,41.18000,42.20000,42.20000,5.11%,1433851 +2020-04-20,41.77000,42.28000,40.89000,41.00000,41.00000,-2.84%,1406440 +2020-04-21,40.16000,40.88000,38.96000,39.18000,39.18000,-4.44%,1262439 +2020-04-22,40.44000,40.53000,39.60000,40.23000,40.23000,2.68%,933930 +2020-04-23,40.61000,42.43500,40.30000,42.29000,42.29000,5.12%,1838886 +2020-04-24,42.37000,42.83500,40.57000,40.84000,40.84000,-3.43%,1607174 +2020-04-27,41.06000,43.42000,41.06000,43.26000,43.26000,5.93%,1270220 +2020-04-28,43.69000,44.40000,41.75000,41.77000,41.77000,-3.44%,1310712 +2020-04-29,43.03000,45.68000,42.30000,45.55000,45.55000,9.05%,1198213 +2020-04-30,44.49000,44.89500,43.75000,44.01000,44.01000,-3.38%,1367046 +2020-05-01,42.50000,43.40000,41.58000,41.98000,41.98000,-4.61%,1130138 +2020-05-04,41.84000,43.45000,41.32100,43.40000,43.40000,3.38%,1193232 +2020-05-05,44.93000,44.93000,42.83500,43.10000,43.10000,-0.69%,949967 +2020-05-06,43.58000,44.60000,43.07000,43.12000,43.12000,0.05%,1165293 +2020-05-07,43.60000,44.76000,43.47000,44.66000,44.66000,3.57%,1296927 +2020-05-08,45.40000,45.50000,43.40000,44.16000,44.16000,-1.12%,2019627 +2020-05-11,43.55000,44.06000,42.45000,42.87000,42.87000,-2.92%,1661959 +2020-05-12,43.37000,43.40000,40.30000,40.35000,40.35000,-5.88%,1789086 +2020-05-13,40.50000,41.17000,39.01000,39.43000,39.43000,-2.28%,2192128 +2020-05-14,38.80000,39.96000,37.92500,39.79000,39.79000,0.91%,1272135 +2020-05-15,38.72000,39.37000,38.59000,39.37000,39.37000,-1.06%,1057238 +2020-05-18,40.71000,42.49000,40.70000,42.37000,42.37000,7.62%,2256388 +2020-05-19,42.35000,44.97000,42.11000,43.23000,43.23000,2.03%,1674880 +2020-05-20,43.60000,45.03000,43.51000,43.94000,43.94000,1.64%,965000 +2020-05-21,43.77000,44.70000,43.51000,43.76000,43.76000,-0.41%,865234 +2020-05-22,43.92000,43.96000,43.17500,43.47000,43.47000,-0.66%,569933 +2020-05-26,45.00000,46.82500,44.76000,46.56000,46.56000,7.11%,1425305 +2020-05-27,47.38000,47.60000,44.86000,46.61000,46.61000,0.11%,1259228 +2020-05-28,46.50000,47.14000,45.27000,45.52000,45.52000,-2.34%,1056029 +2020-05-29,45.17000,46.78000,45.07100,46.62000,46.62000,2.42%,968550 +2020-06-01,46.50000,48.53000,46.26000,48.01000,48.01000,2.98%,1085531 +2020-06-02,48.10000,49.19000,47.54000,47.90000,47.90000,-0.23%,1188239 +2020-06-03,49.11000,49.95000,48.31000,49.50000,49.50000,3.34%,1200704 +2020-06-04,49.55000,49.97000,49.25000,49.61000,49.61000,0.22%,1046329 +2020-06-05,50.00000,51.97000,50.00000,51.38000,51.38000,3.57%,1501655 +2020-06-08,51.99000,54.50000,51.65000,54.44000,54.44000,5.96%,1110612 +2020-06-09,53.60000,53.89000,52.05000,53.06000,53.06000,-2.53%,1057294 +2020-06-10,53.06000,53.13000,51.06000,51.19000,51.19000,-3.52%,1015583 +2020-06-11,49.54000,50.50000,48.70000,48.94000,48.94000,-4.40%,1320651 +2020-06-12,50.24000,50.51000,48.20000,49.42000,49.42000,0.98%,1024017 +2020-06-15,48.34000,50.24000,47.87000,50.11000,50.11000,1.40%,654982 +2020-06-16,51.65000,52.02000,50.59000,51.31000,51.31000,2.39%,793268 +2020-06-17,51.83000,51.83000,49.82000,49.90000,49.90000,-2.75%,840422 +2020-06-18,49.72000,51.31000,49.52000,50.47000,50.47000,1.14%,627620 +2020-06-19,51.28000,51.56000,50.12000,50.20000,50.20000,-0.53%,1223401 +2020-06-22,50.21000,50.42000,49.30000,49.80000,49.80000,-0.80%,635366 +2020-06-23,50.49000,52.30000,50.47000,51.92000,51.92000,4.26%,1273381 +2020-06-24,51.87000,51.87000,48.56000,49.08000,49.08000,-5.47%,1106652 +2020-06-25,48.97000,50.42000,48.64000,50.38000,50.38000,2.65%,817922 +2020-06-26,50.37000,50.42000,48.69000,48.76000,48.76000,-3.22%,1169092 +2020-06-29,49.00000,50.11000,48.30000,49.61000,49.61000,1.74%,1117900 +2020-06-30,49.69000,50.34000,48.97000,49.50000,49.50000,-0.22%,2231000 +2020-07-01,49.28000,49.89000,49.04000,49.09000,49.09000,-0.83%,784300 +2020-07-02,49.97000,50.99000,49.78000,49.88000,49.88000,1.61%,891100 +2020-07-06,50.79000,53.70000,50.50000,53.41000,53.41000,7.08%,3475500 +2020-07-07,53.20000,53.57000,52.35000,53.16000,53.16000,-0.47%,1248600 +2020-07-08,53.37000,58.17000,53.13000,58.06000,58.06000,9.22%,2939600 +2020-07-09,58.50000,59.57000,55.90000,57.20000,57.20000,-1.48%,1977500 +2020-07-10,58.45000,58.45000,56.34000,57.49000,57.49000,0.51%,828600 +2020-07-13,57.91000,59.61000,56.11000,56.21000,56.21000,-2.23%,1727200 +2020-07-14,55.99000,61.83000,55.35000,61.78000,61.78000,9.91%,3281200 +2020-07-15,62.50000,62.70000,58.99000,60.98000,60.98000,-1.29%,2796600 +2020-07-16,60.43000,60.93000,58.54000,59.03000,59.03000,-3.20%,1795100 +2020-07-17,59.39000,61.34000,59.24000,61.00000,61.00000,3.34%,1211400 +2020-07-20,60.92000,63.68000,60.61000,62.16000,62.16000,1.90%,1616219 +2020-07-21,62.66000,62.84000,59.89000,60.74000,60.74000,-2.28%,1418387 +2020-07-22,60.61000,61.80000,60.36000,61.15000,61.15000,0.68%,1115031 +2020-07-23,61.90000,63.47000,60.77000,62.50000,62.50000,2.21%,1459804 +2020-07-24,61.31000,62.37000,60.57000,62.16000,62.16000,-0.54%,1150311 +2020-07-27,60.84000,62.47000,60.24000,62.26000,62.26000,0.16%,1459906 +2020-07-28,61.80000,62.09000,59.58000,59.68000,59.68000,-4.14%,1659131 +2020-07-29,60.04000,60.84000,59.63000,60.11000,60.11000,0.72%,852121 +2020-07-30,59.56000,59.95000,58.51000,59.70000,59.70000,-0.68%,1077824 +2020-07-31,60.06000,60.15000,58.34000,59.55000,59.55000,-0.25%,730539 +2020-08-03,60.00000,61.01000,59.29000,60.84000,60.84000,2.17%,774801 +2020-08-04,61.69000,64.23000,61.20000,64.04000,64.04000,5.26%,1516000 +2020-08-05,63.33000,65.74000,62.45000,65.73000,65.73000,2.64%,1321038 +2020-08-06,64.86000,65.36000,63.13000,64.46000,64.46000,-1.93%,1497682 +2020-08-07,69.10000,78.53500,68.95000,72.93000,72.93000,13.14%,5480771 +2020-08-10,72.93000,74.99000,71.35000,72.50000,72.50000,-0.59%,2546894 +2020-08-11,72.83000,72.84500,69.50000,70.19000,70.19000,-3.19%,2106939 +2020-08-12,70.09000,74.94000,69.63500,73.53000,73.53000,4.76%,1667588 +2020-08-13,73.24000,76.53000,73.15000,75.71000,75.71000,2.96%,1883545 +2020-08-14,75.71000,76.20000,74.02000,74.31000,74.31000,-1.85%,1118673 +2020-08-17,75.24000,75.49000,73.28000,73.61000,73.61000,-0.94%,1025105 +2020-08-18,73.91000,74.92000,72.82000,74.41000,74.41000,1.09%,1248120 +2020-08-19,74.59000,77.50000,74.53000,75.85000,75.85000,1.94%,1412577 +2020-08-20,74.94000,75.60000,73.43000,73.66000,73.66000,-2.89%,1116696 +2020-08-21,73.93000,74.90300,73.33000,74.10000,74.10000,0.60%,748882 +2020-08-24,74.80000,76.77000,74.08000,76.52000,76.52000,3.27%,1728152 +2020-08-25,77.32000,78.16500,74.73500,77.37000,77.37000,1.11%,1653686 +2020-08-26,78.21000,80.09000,76.94000,78.19000,78.19000,1.06%,1400656 +2020-08-27,78.19000,79.95000,77.01000,77.61000,77.61000,-0.74%,1085629 +2020-08-28,78.25000,81.87000,77.60000,80.00000,80.00000,3.08%,1871110 +2020-08-31,80.00000,80.84000,76.16000,76.59000,76.59000,-4.26%,2491841 +2020-09-01,76.61000,78.49000,76.44000,78.42000,78.42000,2.39%,1076498 +2020-09-02,79.08000,79.16000,75.83000,77.45000,77.45000,-1.24%,1058513 +2020-09-03,76.49000,76.49000,71.50000,72.50000,72.50000,-6.39%,2284742 +2020-09-04,72.50000,73.33000,67.41000,72.06000,72.06000,-0.61%,1726095 +2020-09-08,69.46000,71.92000,68.27000,69.37000,69.37000,-3.73%,1504735 +2020-09-09,70.74000,72.13000,70.00000,71.70000,71.70000,3.36%,1074005 +2020-09-10,72.39000,73.01500,69.53000,69.89000,69.89000,-2.52%,860404 +2020-09-11,70.92000,71.93000,69.67000,69.91000,69.91000,0.03%,1058491 +2020-09-14,71.05000,71.73000,70.10000,71.46000,71.46000,2.22%,631922 +2020-09-15,72.56000,74.05000,72.03000,72.89000,72.89000,2.00%,1155801 +2020-09-16,73.78000,74.74400,71.62000,71.96000,71.96000,-1.28%,1529324 +2020-09-17,66.03000,66.79000,63.61000,64.00000,64.00000,-11.06%,11380666 +2020-09-18,64.18000,64.79000,61.00000,61.75000,61.75000,-3.52%,4974281 +2020-09-21,60.48000,62.30000,60.25000,61.67000,61.67000,-0.13%,3434879 +2020-09-22,62.16000,62.20000,60.56000,61.55000,61.55000,-0.19%,1932715 +2020-09-23,62.07000,63.84000,61.80000,62.02000,62.02000,0.76%,2785012 +2020-09-24,61.20000,62.20000,59.52000,61.30000,61.30000,-1.16%,2069962 +2020-09-25,61.25000,63.56000,60.40000,63.05000,63.05000,2.85%,3341564 +2020-09-28,64.26000,65.58000,63.93000,65.37000,65.37000,3.68%,1780883 +2020-09-29,65.50000,66.00000,64.70000,65.76000,65.76000,0.60%,1703318 +2020-09-30,65.79500,68.14000,65.65000,66.20000,66.20000,0.67%,2893196 +2020-10-01,67.27000,68.88000,66.78000,68.57000,68.57000,3.58%,2273917 +2020-10-02,67.01000,69.32000,66.71000,67.24000,67.24000,-1.94%,1329465 +2020-10-05,68.55000,71.78000,68.29000,71.50000,71.50000,6.34%,2348768 +2020-10-06,72.58000,75.57000,71.80000,73.44000,73.44000,2.71%,2498737 +2020-10-07,75.41000,81.24000,75.00000,78.71000,78.71000,7.18%,5287226 +2020-10-08,80.50000,80.60000,76.50000,77.12000,77.12000,-2.02%,3179158 +2020-10-09,77.33000,81.43000,76.88000,78.81000,78.81000,2.19%,3005878 +2020-10-12,81.97000,83.30000,77.31000,79.31000,79.31000,0.63%,3802472 +2020-10-13,79.02000,84.45000,78.49000,82.93000,82.93000,4.56%,3583284 +2020-10-14,84.16000,85.66000,82.57000,83.72000,83.72000,0.95%,2612069 +2020-10-15,80.71000,82.85000,78.69000,82.28000,82.28000,-1.72%,2549734 +2020-10-16,82.64000,85.50000,81.63800,84.18000,84.18000,2.31%,3270855 +2020-10-19,84.17000,87.44000,82.85000,83.43000,83.43000,-0.89%,3224446 +2020-10-20,84.73000,86.58000,82.94000,84.30000,84.30000,1.04%,2405567 +2020-10-21,85.47000,87.41000,81.29000,81.60000,81.60000,-3.20%,3169680 +2020-10-22,81.80000,83.36000,80.15000,82.65000,82.65000,1.29%,2473209 +2020-10-23,83.40000,86.24000,82.80000,85.37000,85.37000,3.29%,2368619 +2020-10-26,82.65000,85.11000,80.67000,83.75000,83.75000,-1.90%,3550542 +2020-10-27,83.12000,84.51000,81.44900,82.39000,82.39000,-1.62%,3841677 +2020-10-28,92.33000,97.93000,90.21000,93.31000,93.31000,13.25%,14681861 +2020-10-29,91.15000,92.88000,86.75000,87.46000,87.46000,-6.27%,5460276 +2020-10-30,86.83800,88.10200,81.70500,87.04500,87.04500,-0.47%,5665075 +2020-11-02,89.00000,90.88000,87.20000,88.89000,88.89000,2.12%,3388043 +2020-11-03,89.52000,90.72000,85.00000,87.24000,87.24000,-1.86%,4308496 +2020-11-04,82.26000,83.54000,77.77000,79.78000,79.78000,-8.55%,9425625 +2020-11-05,82.31000,88.65500,82.01000,86.90000,86.90000,8.92%,5866218 +2020-11-06,88.75000,90.73000,86.34000,88.27000,88.27000,1.58%,4309437 +2020-11-09,95.72000,95.72000,86.04500,86.11000,86.11000,-2.45%,4033298 +2020-11-10,83.50000,86.00000,79.78000,80.75000,80.75000,-6.22%,3889939 +2020-11-11,82.04000,85.50000,82.00000,84.20000,84.20000,4.27%,2373803 +2020-11-12,84.79000,85.00000,80.70000,81.40000,81.40000,-3.33%,2134795 +2020-11-13,82.29000,82.98000,79.76000,79.95000,79.95000,-1.78%,2464027 +2020-11-16,80.80000,82.25000,79.05000,80.21000,80.21000,0.33%,2795984 +2020-11-17,80.15000,81.78000,79.27200,81.48000,81.48000,1.58%,2340629 +2020-11-18,82.27000,83.82000,80.34000,81.99000,81.99000,0.63%,2634853 +2020-11-19,81.46000,85.77000,81.45000,84.06000,84.06000,2.52%,2671206 +2020-11-20,85.25000,86.42200,83.37000,84.69000,84.69000,0.75%,1984072 +2020-11-23,85.75000,87.35000,84.12400,86.92000,86.92000,2.63%,3118418 +2020-11-24,89.51000,91.50000,86.30900,90.41000,90.41000,4.02%,2647310 +2020-11-25,89.84000,93.00000,89.51000,92.45000,92.45000,2.26%,2241758 +2020-11-27,95.00000,97.58000,93.68000,94.70000,94.70000,2.43%,2123669 +2020-11-30,96.87000,98.46000,90.60000,93.43000,93.43000,-1.34%,2733492 +2020-12-01,90.87500,93.40000,90.06000,91.06000,91.06000,-2.54%,2720329 +2020-12-02,89.92000,91.46400,87.26000,90.49000,90.49000,-0.63%,1931400 +2020-12-03,90.99000,92.73000,88.51000,88.92000,88.92000,-1.73%,2588534 +2020-12-04,89.95000,91.56000,88.47000,89.26000,89.26000,0.38%,1793782 +2020-12-07,89.95000,90.85000,88.21000,88.75000,88.75000,-0.57%,1861027 +2020-12-08,88.74000,90.39000,88.70000,89.89000,89.89000,1.28%,1339174 +2020-12-09,91.21000,91.34000,85.22000,86.22000,86.22000,-4.08%,1851882 +2020-12-10,85.90000,87.74000,85.61000,86.54000,86.54000,0.37%,1159400 +2020-12-11,85.66000,87.92000,85.39600,86.37000,86.37000,-0.20%,1429089 +2020-12-14,87.24500,88.25000,86.20000,86.59000,86.59000,0.25%,1824894 +2020-12-15,85.50000,91.30000,84.77000,91.26000,91.26000,5.39%,4302664 +2020-12-16,91.27000,93.18000,89.36000,91.77000,91.77000,0.56%,2259942 +2020-12-17,92.95000,93.39000,91.01000,92.32000,92.32000,0.60%,1535326 +2020-12-18,93.34000,95.49000,92.32000,93.59000,93.59000,1.38%,4009551 +2020-12-21,92.40000,96.53000,91.84200,96.41000,96.41000,3.01%,1997191 +2020-12-22,98.22000,106.04000,98.00000,105.16000,105.16000,9.08%,4856496 +2020-12-23,107.37000,109.09000,101.34000,101.83000,101.83000,-3.17%,2943953 +2020-12-24,101.83000,103.29000,99.69000,102.40000,102.40000,0.56%,1340633 +2020-12-28,104.86000,108.53000,100.54000,101.19000,101.19000,-1.18%,3122913 +2020-12-29,101.41000,101.73000,95.27000,96.98000,96.98000,-4.16%,2150564 +2020-12-30,98.24000,101.65000,97.99000,100.34000,100.34000,3.46%,1727458 +2020-12-31,100.27000,101.00500,98.80000,98.92000,98.92000,-1.42%,1585269 +2021-01-04,101.58000,105.31000,100.56000,101.24000,101.24000,2.35%,2633637 +2021-01-05,97.09000,97.82000,91.30000,92.16000,92.16000,-8.97%,7295238 +2021-01-06,98.84000,102.13000,96.06000,99.69000,99.69000,8.17%,6731293 +2021-01-07,104.89000,107.17000,102.83000,105.50000,105.50000,5.83%,3546720 +2021-01-08,108.56800,109.62000,101.41500,104.10000,104.10000,-1.33%,3340085 +2021-01-11,101.51000,105.32000,101.20000,103.76000,103.76000,-0.33%,2529349 +2021-01-12,104.47000,107.47000,101.93000,104.32000,104.32000,0.54%,2610696 +2021-01-13,104.58000,105.31000,101.35000,104.18000,104.18000,-0.13%,1776639 +2021-01-14,104.60000,108.47000,104.60000,106.04000,106.04000,1.79%,2429495 +2021-01-15,104.99000,105.29000,96.29000,96.58000,96.58000,-8.92%,4178061 +2021-01-19,99.77100,100.99000,98.47000,100.24000,100.24000,3.79%,2561422 +2021-01-20,103.30000,105.38000,101.05000,101.75000,101.75000,1.51%,2434063 +2021-01-21,103.39000,107.72000,101.34000,107.53000,107.53000,5.68%,2943052 +2021-01-22,104.51000,106.96000,102.85000,106.67000,106.67000,-0.80%,2085605 +2021-01-25,108.38000,112.50000,102.40000,104.94000,104.94000,-1.62%,3218534 +2021-01-26,106.35500,107.73500,102.59000,104.69000,104.69000,-0.24%,2084429 +2021-01-27,100.11000,104.93000,96.58000,102.81000,102.81000,-1.80%,2952174 +2021-01-28,103.67000,106.56200,100.66000,105.10000,105.10000,2.23%,3395840 +2021-01-29,104.45000,106.57000,98.08000,99.15000,99.15000,-5.66%,2867826 +2021-02-01,99.58000,99.90000,95.29500,98.31000,98.31000,-0.85%,2537274 +2021-02-02,99.07000,100.89000,96.60000,97.29000,97.29000,-1.04%,2226378 +2021-02-03,98.25000,99.43000,96.27000,98.94000,98.94000,1.70%,1824150 +2021-02-04,99.31000,100.91000,97.11000,98.59000,98.59000,-0.35%,1760093 +2021-02-05,98.95000,99.79700,96.16500,97.40000,97.40000,-1.21%,2305939 +2021-02-08,98.08000,101.20000,97.90000,100.33000,100.33000,3.01%,1600463 +2021-02-09,100.18000,103.14000,99.30000,101.85000,101.85000,1.52%,1831442 +2021-02-10,102.72000,104.99000,98.14000,99.88000,99.88000,-1.93%,2288394 +2021-02-11,100.72000,100.73000,98.10000,99.59000,99.59000,-0.29%,1753215 +2021-02-12,98.50000,101.24000,97.18000,100.75000,100.75000,1.16%,1472232 +2021-02-16,101.79000,102.29000,97.82000,98.71000,98.71000,-2.02%,1536654 +2021-02-17,98.40000,98.40000,90.91000,95.84000,95.84000,-2.91%,3478126 +2021-02-18,92.73000,93.58500,89.56300,91.38000,91.38000,-4.65%,2637156 +2021-02-19,92.90000,93.78000,90.80000,90.96000,90.96000,-0.46%,2451051 +2021-02-22,88.89000,89.99000,85.91000,86.61000,86.61000,-4.78%,2834321 +2021-02-23,82.63000,87.84000,77.90500,86.97000,86.97000,0.42%,3878530 +2021-02-24,87.32000,88.04000,83.03000,88.03000,88.03000,1.22%,2605613 +2021-02-25,86.71000,88.78000,81.35000,81.40000,81.40000,-7.53%,3180793 +2021-02-26,80.31000,82.90000,78.29000,81.02000,81.02000,-0.47%,3263091 +2021-03-01,82.23000,85.75000,82.00000,84.89000,84.89000,4.78%,2521349 +2021-03-02,84.74000,86.78000,82.87000,83.19000,83.19000,-2.00%,1686145 +2021-03-03,83.34200,84.16000,78.70000,78.88000,78.88000,-5.18%,2352021 +2021-03-04,77.95000,80.01000,73.34000,75.36000,75.36000,-4.46%,3641056 +2021-03-05,75.99000,76.55000,68.07000,73.70000,73.70000,-2.20%,4640963 +2021-03-08,73.79000,74.96000,71.01000,71.45000,71.45000,-3.05%,2483183 +2021-03-09,74.00000,77.43000,73.37000,76.67000,76.67000,7.31%,3338609 +2021-03-10,78.15000,79.51500,74.71000,75.72000,75.72000,-1.24%,2619292 +2021-03-11,78.65000,81.80000,78.20000,81.02000,81.02000,7.00%,2390067 +2021-03-12,79.08000,82.42000,78.01000,81.95000,81.95000,1.15%,1784334 +2021-03-15,82.23000,83.61000,80.46000,82.53000,82.53000,0.71%,1652080 +2021-03-16,82.53000,84.44000,81.17800,82.46000,82.46000,-0.08%,1735349 +2021-03-17,80.50100,81.58900,78.69000,80.14000,80.14000,-2.81%,1947466 +2021-03-18,79.03000,81.00000,77.29000,77.61000,77.61000,-3.16%,2215358 +2021-03-19,78.53000,80.22000,77.61800,79.97000,79.97000,3.04%,2486778 +2021-03-22,80.45000,82.97000,79.76000,81.83000,81.83000,2.33%,1711445 +2021-03-23,81.83000,83.07000,79.88000,80.52000,80.52000,-1.60%,1583862 +2021-03-24,81.51000,82.80000,80.50000,80.72000,80.72000,0.25%,1966486 +2021-03-25,78.02000,80.84000,75.33900,80.73000,80.73000,0.01%,2314542 +2021-03-26,81.16000,85.72000,81.06000,85.69000,85.69000,6.14%,2671788 +2021-03-29,85.50000,85.54000,80.61000,81.61000,81.61000,-4.76%,1737036 +2021-03-30,81.61000,87.08000,81.41000,86.53000,86.53000,6.03%,2584544 +2021-03-31,87.88000,88.90000,86.30000,87.30000,87.30000,0.89%,2260404 +2021-04-01,88.79000,89.20000,85.28300,86.15000,86.15000,-1.32%,1789323 +2021-04-05,87.87000,87.87000,81.82000,83.12000,83.12000,-3.52%,2549532 +2021-04-06,83.24900,86.18000,82.72000,84.21000,84.21000,1.31%,1555685 +2021-04-07,83.44000,83.83000,80.02000,81.00000,81.00000,-3.81%,1941998 +2021-04-08,82.00000,82.84000,80.80000,81.19000,81.19000,0.23%,1536365 +2021-04-09,79.90000,80.07000,78.52000,79.61000,79.61000,-1.95%,1937572 +2021-04-12,79.03000,79.03000,76.50000,78.75000,78.75000,-1.08%,2283845 +2021-04-13,79.16000,79.55000,76.92000,78.99000,78.99000,0.30%,1244040 +2021-04-14,79.53000,81.54500,78.17000,78.57000,78.57000,-0.53%,2145115 +2021-04-15,79.59000,79.65000,75.76000,77.17000,77.17000,-1.78%,1856534 +2021-04-16,77.17000,80.37500,77.16000,80.14000,80.14000,3.85%,5828660 +2021-04-19,82.62000,84.49000,79.32000,80.21000,80.21000,0.09%,3608172 +2021-04-20,79.66500,81.33000,77.70000,79.36000,79.36000,-1.06%,1571179 +2021-04-21,79.23000,83.75000,78.16000,83.65000,83.65000,5.41%,2793752 +2021-04-22,84.65000,89.00000,84.65000,87.15000,87.15000,4.18%,4137579 +2021-04-23,88.64500,89.64000,87.40000,88.56000,88.56000,1.62%,2258556 +2021-04-26,88.94000,91.00000,87.55000,89.79000,89.79000,1.39%,1786152 +2021-04-27,90.00000,91.12000,89.43500,89.69000,89.69000,-0.11%,1825143 +2021-04-28,87.98000,89.61000,87.23000,88.70000,88.70000,-1.10%,1553064 +2021-04-29,89.77000,89.99000,86.63000,87.29000,87.29000,-1.59%,2906865 +2021-04-30,84.01000,84.91000,76.41000,76.53000,76.53000,-12.33%,8849826 +2021-05-03,77.62000,77.74000,74.05000,75.77000,75.77000,-0.99%,4807048 +2021-05-04,74.00000,74.47000,71.71000,73.82000,73.82000,-2.57%,3100796 +2021-05-05,74.01000,75.45000,72.80000,74.39000,74.39000,0.77%,2418097 +2021-05-06,74.16500,74.55000,71.76000,73.63000,73.63000,-1.02%,2432579 +2021-05-07,74.89000,76.33000,73.79000,74.62000,74.62000,1.34%,2129297 +2021-05-10,74.62000,74.62000,72.10000,72.19000,72.19000,-3.26%,1744595 +2021-05-11,68.32000,72.87000,67.71000,71.89000,71.89000,-0.42%,2915044 +2021-05-12,70.90000,71.58000,69.37000,69.73000,69.73000,-3.00%,2000292 +2021-05-13,70.28000,70.76000,68.38000,69.57000,69.57000,-0.23%,1703821 +2021-05-14,70.75000,72.88500,70.75000,72.58000,72.58000,4.33%,1741074 +2021-05-17,72.10000,72.23000,70.11000,71.55000,71.55000,-1.42%,1727892 +2021-05-18,72.40000,73.95000,71.00000,72.39000,72.39000,1.17%,1755206 +2021-05-19,71.19000,74.99000,70.65000,74.24000,74.24000,2.56%,2061572 +2021-05-20,74.11000,76.95000,73.63000,76.64000,76.64000,3.23%,2008268 +2021-05-21,77.20000,77.46000,75.38000,75.93000,75.93000,-0.93%,1053795 +2021-05-24,76.88000,76.88000,75.07000,75.38000,75.38000,-0.72%,751614 +2021-05-25,75.97000,76.34000,74.60000,74.80000,74.80000,-0.77%,769458 +2021-05-26,74.97000,77.90000,74.75000,77.53000,77.53000,3.65%,1631147 +2021-05-27,77.23000,77.65000,76.38000,76.93000,76.93000,-0.77%,1274871 +2021-05-28,77.45000,78.18000,76.03000,76.11000,76.11000,-1.07%,1143526 +2021-06-01,77.24000,78.38000,75.41000,76.88000,76.88000,1.01%,1173767 +2021-06-02,76.57000,77.50000,76.42000,76.96000,76.96000,0.10%,1017393 +2021-06-03,76.28000,76.98000,75.22000,75.37000,75.37000,-2.07%,885408 +2021-06-04,75.85000,77.29500,75.50000,75.84000,75.84000,0.62%,752230 +2021-06-07,75.66000,75.94000,74.45000,75.01000,75.01000,-1.09%,1124809 +2021-06-08,75.70000,76.30000,73.91000,75.96000,75.96000,1.27%,1757057 +2021-06-09,77.44000,79.12000,76.62000,76.81000,76.81000,1.12%,2098604 +2021-06-10,77.01000,80.80000,76.85000,80.40000,80.40000,4.67%,3570441 +2021-06-11,80.84000,81.83000,79.36000,79.59000,79.59000,-1.01%,1856667 +2021-06-14,80.00000,80.76000,78.28000,78.61000,78.61000,-1.23%,1472024 +2021-06-15,78.62500,78.87000,75.51000,76.17000,76.17000,-3.10%,2137182 +2021-06-16,75.91000,78.46500,75.22000,77.40000,77.40000,1.61%,1493211 +2021-06-17,76.54000,79.53000,76.36000,78.53000,78.53000,1.46%,1344503 +2021-06-18,77.81000,79.31000,75.89000,76.97000,76.97000,-1.99%,2842156 +2021-06-21,77.11000,80.99000,76.10000,78.19000,78.19000,1.59%,2230884 +2021-06-22,78.50000,80.47000,77.33000,78.38000,78.38000,0.24%,2296695 +2021-06-23,78.70000,80.56000,78.62000,80.19000,80.19000,2.31%,1172593 +2021-06-24,86.39000,87.67000,84.36000,84.51000,84.51000,5.39%,6047377 +2021-06-25,85.37000,88.92000,85.01000,87.87000,87.87000,3.98%,4874030 +2021-06-28,88.37500,93.49000,88.32000,92.71000,92.71000,5.51%,3854631 +2021-06-29,92.21600,94.08000,91.85000,92.67000,92.67000,-0.04%,1990302 +2021-06-30,91.55000,92.36500,89.80000,90.51000,90.51000,-2.33%,1782736 +2021-07-01,91.26000,91.49000,89.03000,90.17000,90.17000,-0.38%,1334756 +2021-07-02,90.17000,91.66000,89.64500,90.82000,90.82000,0.72%,1220131 +2021-07-06,91.30000,92.65000,89.14000,91.19000,91.19000,0.41%,1579227 +2021-07-07,92.08400,94.08000,90.40100,91.27000,91.27000,0.09%,1898605 +2021-07-08,89.22000,90.41000,86.60000,89.91000,89.91000,-1.49%,1900776 +2021-07-09,90.15000,92.84000,89.46000,92.54000,92.54000,2.93%,1453792 +2021-07-12,93.20000,95.64000,93.14000,94.29000,94.29000,1.89%,2303609 +2021-07-13,93.21000,94.48000,91.60000,92.79000,92.79000,-1.59%,1761784 +2021-07-14,92.79000,93.03000,89.95000,90.04000,90.04000,-2.96%,1837144 +2021-07-15,89.03000,89.68000,84.94000,85.60000,85.60000,-4.93%,2592821 +2021-07-16,86.19900,86.50000,83.11000,83.49000,83.49000,-2.46%,2326392 +2021-07-19,81.31000,83.45000,80.14000,83.05000,83.05000,-0.53%,2035536 +2021-07-20,83.71000,83.99000,81.73000,82.68000,82.68000,-0.45%,2225234 +2021-07-21,83.14000,85.82900,83.02000,85.19000,85.19000,3.04%,1609585 +2021-07-22,84.88000,85.46000,82.62000,83.68000,83.68000,-1.77%,981526 +2021-07-23,83.74000,83.78000,82.08000,82.95000,82.95000,-0.87%,1165712 +2021-07-26,82.70000,83.61000,80.41500,81.35000,81.35000,-1.93%,1417698 +2021-07-27,81.28000,81.38000,78.93000,81.36000,81.36000,0.01%,1761461 +2021-07-28,81.68000,84.60000,81.22000,83.48000,83.48000,2.61%,2115883 +2021-07-29,84.24000,85.36000,83.54500,83.74000,83.74000,0.31%,1601361 +2021-07-30,81.98000,88.10500,80.75000,86.04000,86.04000,2.75%,3767064 +2021-08-02,89.04400,89.69000,86.66000,88.27000,88.27000,2.59%,2536625 +2021-08-03,90.00000,92.58000,89.99000,92.34000,92.34000,4.61%,3270068 +2021-08-04,91.20000,92.98000,91.15000,92.21000,92.21000,-0.14%,1794533 +2021-08-05,91.99000,92.30000,90.52000,91.62000,91.62000,-0.64%,1115798 +2021-08-06,91.26000,95.05700,91.23000,93.15000,93.15000,1.67%,2148477 +2021-08-09,92.87000,95.15000,91.89000,94.71000,94.71000,1.67%,1310509 +2021-08-10,94.61000,96.37000,94.33000,95.75000,95.75000,1.10%,1490451 +2021-08-11,95.75000,96.54000,94.35000,95.91000,95.91000,0.17%,1125632 +2021-08-12,95.75000,97.07000,95.21000,96.94000,96.94000,1.07%,947096 +2021-08-13,96.89000,96.89000,95.90000,96.60000,96.60000,-0.35%,1559767 +2021-08-16,95.75000,97.48000,95.20000,96.83000,96.83000,0.24%,1477066 +2021-08-17,95.83000,96.39500,91.75000,93.51000,93.51000,-3.43%,1900688 +2021-08-18,93.89000,95.39000,93.12000,93.65000,93.65000,0.15%,1195971 +2021-08-19,91.56000,93.38000,91.40000,92.99000,92.99000,-0.70%,895264 +2021-08-20,92.99000,94.75000,92.41000,94.54000,94.54000,1.67%,741783 +2021-08-23,95.14000,96.23000,94.62000,96.04000,96.04000,1.59%,868186 +2021-08-24,96.00000,97.55000,94.41000,94.47000,94.47000,-1.63%,1000599 +2021-08-25,95.73000,95.73000,93.39000,93.63000,93.63000,-0.89%,807685 +2021-08-26,92.88000,94.87000,92.50800,93.68000,93.68000,0.05%,893358 +2021-08-27,93.49000,95.19000,93.31000,94.44000,94.44000,0.81%,774988 +2021-08-30,95.23000,96.03000,94.61000,95.69000,95.69000,1.32%,1324312 +2021-08-31,95.69000,96.25000,93.73000,94.00000,94.00000,-1.77%,1020783 +2021-09-01,94.46000,95.30000,93.71000,94.06000,94.06000,0.06%,888239 +2021-09-02,94.97000,96.19000,94.40000,94.87000,94.87000,0.86%,753462 +2021-09-03,94.24000,94.80000,93.13000,94.06000,94.06000,-0.85%,567440 +2021-09-07,93.81000,94.76000,93.13000,94.48000,94.48000,0.45%,711802 +2021-09-08,98.39800,102.09000,95.15000,95.43000,95.43000,1.01%,3673161 +2021-09-09,95.53000,99.58000,95.16000,98.89000,98.89000,3.63%,2589417 +2021-09-10,100.20000,103.00000,99.40000,99.41000,99.41000,0.53%,2993219 +2021-09-13,100.39000,106.75000,98.85000,106.17000,106.17000,6.80%,3645042 +2021-09-14,106.00000,107.27000,104.08000,105.16000,105.16000,-0.95%,2008295 +2021-09-15,104.93600,105.16000,102.16000,104.70000,104.70000,-0.44%,1204099 +2021-09-16,104.42000,105.10000,102.51000,103.29000,103.29000,-1.35%,1108271 +2021-09-17,102.94000,104.43000,101.80000,104.02000,104.02000,0.71%,4205666 +2021-09-20,100.54000,100.57500,93.59000,95.69000,95.69000,-8.01%,4157232 +2021-09-21,96.65000,96.71700,91.88900,95.01000,95.01000,-0.71%,2292526 +2021-09-22,95.51000,96.96000,94.54500,95.71000,95.71000,0.74%,1346420 +2021-09-23,95.80000,96.81000,93.23000,93.45000,93.45000,-2.36%,1963144 +2021-09-24,92.41000,93.23500,90.18000,91.15000,91.15000,-2.46%,2186420 +2021-09-27,91.08000,95.71000,90.28000,95.56000,95.56000,4.84%,1955930 +2021-09-28,93.70000,95.81000,93.38000,95.25000,95.25000,-0.32%,1638686 +2021-09-29,95.85000,96.65000,93.23000,94.07000,94.07000,-1.24%,1790605 +2021-09-30,94.00000,96.37000,93.45000,95.46000,95.46000,1.48%,1421836 +2021-10-01,96.27000,97.50000,94.94100,96.57000,96.57000,1.16%,1152490 +2021-10-04,95.82000,96.29000,93.14000,95.01000,95.01000,-1.62%,1376054 +2021-10-05,95.61400,96.66500,95.05000,95.60000,95.60000,0.62%,814577 +2021-10-06,94.44000,95.63500,92.76400,95.18000,95.18000,-0.44%,1517239 +2021-10-07,97.05000,99.88000,96.00000,97.52000,97.52000,2.46%,1493466 +2021-10-08,97.96400,98.78000,97.37000,98.67000,98.67000,1.18%,928187 +2021-10-11,99.31000,105.40000,99.09000,102.29000,102.29000,3.67%,2980129 +2021-10-12,102.20000,108.01000,102.20000,105.27000,105.27000,2.91%,2437555 +2021-10-13,105.68000,108.30000,105.18000,106.02000,106.02000,0.71%,1829553 +2021-10-14,107.39000,108.49000,105.91000,106.20000,106.20000,0.17%,2054029 +2021-10-15,106.47000,108.15000,104.95000,105.11000,105.11000,-1.03%,2701997 +2021-10-18,102.52600,106.25000,102.50000,104.78000,104.78000,-0.31%,1244538 +2021-10-19,104.59000,109.96000,104.16000,108.28000,108.28000,3.34%,2162656 +2021-10-20,104.01000,105.22800,101.15000,103.23000,103.23000,-4.66%,2768047 +2021-10-21,104.16000,107.11000,103.33000,106.29000,106.29000,2.96%,1750869 +2021-10-22,105.79000,106.29000,103.91000,106.22000,106.22000,-0.07%,872657 +2021-10-25,107.53000,109.58000,106.58000,109.04000,109.04000,2.65%,1165957 +2021-10-26,109.80000,110.90000,106.99000,108.94000,108.94000,-0.09%,1304152 +2021-10-27,114.29500,116.59000,110.10000,110.23000,110.23000,1.18%,2378714 +2021-10-28,111.50000,118.06000,111.03000,117.88000,117.88000,6.94%,2592214 +2021-10-29,116.87000,120.90000,116.60000,119.59000,119.59000,1.45%,2729367 +2021-11-01,120.25000,123.12500,117.87000,121.14000,121.14000,1.30%,2409862 +2021-11-02,120.76800,122.36000,118.34000,118.65000,118.65000,-2.06%,1667172 +2021-11-03,116.11000,117.57000,114.61000,116.83000,116.83000,-1.53%,1855634 +2021-11-04,116.25000,116.80000,114.12000,116.66000,116.66000,-0.15%,2076189 +2021-11-05,113.79000,116.50000,111.50100,116.31000,116.31000,-0.30%,2651587 +2021-11-08,117.98000,119.85700,112.59000,115.03000,115.03000,-1.10%,1765842 +2021-11-09,114.91000,115.81000,111.04000,114.10000,114.10000,-0.81%,1150772 +2021-11-10,112.59000,115.00000,110.82000,110.99000,110.99000,-2.73%,1512911 +2021-11-11,108.15000,114.25500,107.23000,113.60000,113.60000,2.35%,1492251 +2021-11-12,113.67000,114.56600,110.83000,110.92000,110.92000,-2.36%,954514 +2021-11-15,111.40100,112.32000,109.14000,112.31000,112.31000,1.25%,1228360 +2021-11-16,112.30000,112.64000,101.27000,104.49000,104.49000,-6.96%,4421128 +2021-11-17,104.09000,106.66000,103.29000,103.94000,103.94000,-0.53%,1540985 +2021-11-18,104.67000,104.67000,101.12500,103.43000,103.43000,-0.49%,1179544 +2021-11-19,103.76000,110.32000,102.83000,108.37000,108.37000,4.78%,1775010 +2021-11-22,113.23000,114.96000,107.93000,108.16000,108.16000,-0.19%,1791827 +2021-11-23,108.07000,109.33000,105.22000,107.14000,107.14000,-0.94%,1481791 +2021-11-24,106.50000,110.80000,103.94000,108.28000,108.28000,1.06%,2096716 +2021-11-26,104.78100,107.74000,103.30000,105.92000,105.92000,-2.18%,843413 +2021-11-29,105.90000,107.50000,104.16000,106.85000,106.85000,0.88%,1037569 +2021-11-30,106.61000,107.87000,102.31100,103.60000,103.60000,-3.04%,1306643 +2021-12-01,105.90500,108.18000,101.53000,101.64000,101.64000,-1.89%,1318805 +2021-12-02,100.26200,103.28000,99.06000,102.04000,102.04000,0.39%,919946 +2021-12-03,104.81000,104.97000,96.80000,98.25000,98.25000,-3.71%,1492832 +2021-12-06,98.25000,99.60000,94.23000,99.11000,99.11000,0.88%,1178782 +2021-12-07,102.19000,104.02000,100.53000,101.20000,101.20000,2.11%,1132680 +2021-12-08,100.77000,102.00000,99.78000,100.71000,100.71000,-0.48%,828697 +2021-12-09,99.94000,101.14000,96.44000,96.64000,96.64000,-4.04%,1049228 +2021-12-10,98.15000,98.56000,94.90000,97.20000,97.20000,0.58%,1139534 +2021-12-13,97.05700,99.39000,93.13000,97.07000,97.07000,-0.13%,1652066 +2021-12-14,94.37000,96.01000,92.71500,95.32000,95.32000,-1.80%,1143943 +2021-12-15,95.39100,95.39100,91.27000,95.18000,95.18000,-0.15%,1355595 +2021-12-16,96.14000,97.30000,89.44000,91.20000,91.20000,-4.18%,1568538 +2021-12-17,89.58000,93.77000,88.76000,93.16000,93.16000,2.15%,2740856 +2021-12-20,87.79000,88.00000,84.78000,85.76000,85.76000,-7.94%,2964049 +2021-12-21,87.20000,89.21000,87.00000,89.12000,89.12000,3.92%,1295245 +2021-12-22,88.73500,88.87000,86.66000,87.92000,87.92000,-1.35%,800405 +2021-12-23,88.63000,88.63000,86.20000,87.37000,87.37000,-0.63%,937607 +2021-12-27,88.00000,88.00000,85.90000,87.86000,87.86000,0.56%,731039 +2021-12-28,88.25000,88.70400,87.08000,87.35000,87.35000,-0.58%,560918 +2021-12-29,87.16000,88.14000,85.97000,87.18000,87.18000,-0.19%,795337 +2021-12-30,87.76000,89.28700,87.39500,88.04000,88.04000,0.99%,837518 +2021-12-31,87.50000,88.98000,87.11000,87.16000,87.16000,-1.00%,502556 +2022-01-03,88.01000,89.02000,86.74000,88.58000,88.58000,1.63%,770621 +2022-01-04,91.19500,91.36000,85.45000,87.28000,87.28000,-1.47%,1810558 +2022-01-05,87.30000,87.82500,83.11000,83.51000,83.51000,-4.32%,1480537 +2022-01-06,83.01000,84.48000,81.10000,83.97000,83.97000,0.55%,1412807 +2022-01-07,83.44000,85.99000,83.32000,84.68000,84.68000,0.85%,1046132 +2022-01-10,83.02000,84.39000,80.84000,84.30000,84.30000,-0.45%,1553588 +2022-01-11,84.47000,85.08000,83.39000,84.45000,84.45000,0.18%,894263 +2022-01-12,85.14000,86.50000,83.87000,84.12000,84.12000,-0.39%,790069 +2022-01-13,85.46000,86.40000,82.63000,82.78000,82.78000,-1.59%,1030455 +2022-01-14,82.17000,84.32000,81.05000,83.02000,83.02000,0.29%,1221183 +2022-01-18,81.45000,82.49000,80.41000,81.50000,81.50000,-1.83%,924305 +2022-01-19,81.65000,82.74000,80.65100,81.37000,81.37000,-0.16%,973576 +2022-01-20,83.19300,85.33000,81.48000,81.49000,81.49000,0.15%,1618752 +2022-01-21,80.44000,80.80000,76.48000,76.82000,76.82000,-5.73%,2299871 +2022-01-24,74.90000,77.96000,72.55000,77.93000,77.93000,1.44%,1549803 +2022-01-25,75.43000,77.44000,74.16000,75.94000,75.94000,-2.55%,1217262 +2022-01-26,78.78000,79.40000,75.29000,76.37000,76.37000,0.57%,1432497 +2022-01-27,77.56000,78.19000,72.19000,72.22000,72.22000,-5.43%,2613664 +2022-01-28,72.10000,73.90000,69.86000,73.42000,73.42000,1.66%,1395500 +2022-01-31,73.84000,78.56000,73.84000,78.38000,78.38000,6.76%,2347311 +2022-02-01,78.32000,78.87000,75.73000,77.70000,77.70000,-0.87%,1275619 +2022-02-02,78.37000,78.48200,75.90000,76.37000,76.37000,-1.71%,1173795 +2022-02-03,72.23000,74.21000,71.02000,71.28000,71.28000,-6.66%,2220366 +2022-02-04,71.27000,71.50000,67.39300,71.00000,71.00000,-0.39%,2863731 +2022-02-07,70.89000,71.42000,69.17500,69.74000,69.74000,-1.77%,1287232 +2022-02-08,69.80000,70.59500,68.92000,70.39000,70.39000,0.93%,1263134 +2022-02-09,74.00000,74.23000,71.81000,74.17000,74.17000,5.37%,1976486 +2022-02-10,72.00200,73.90000,70.87500,71.22000,71.22000,-3.98%,1365442 +2022-02-11,71.34000,71.93000,68.56000,69.31000,69.31000,-2.68%,1092740 +2022-02-14,68.86000,70.34000,67.88000,68.23000,68.23000,-1.56%,1051944 +2022-02-15,70.10000,72.18000,69.27000,72.10000,72.10000,5.67%,1058148 +2022-02-16,70.95000,72.07000,70.02000,71.67000,71.67000,-0.60%,1007674 +2022-02-17,70.82000,71.85000,69.89000,69.95000,69.95000,-2.40%,1097387 +2022-02-18,69.97000,70.22000,67.90000,68.57000,68.57000,-1.97%,881349 +2022-02-22,67.24000,68.28000,65.53000,65.85000,65.85000,-3.97%,1192200 +2022-02-23,66.88000,66.88000,64.72000,64.90000,64.90000,-1.44%,1299503 +2022-02-24,62.13000,69.06000,61.24000,69.04000,69.04000,6.38%,2553875 +2022-02-25,69.12000,70.73000,68.08000,70.68000,70.68000,2.38%,1611179 +2022-02-28,71.93500,75.54000,71.84500,75.29000,75.29000,6.52%,3132178 +2022-03-01,75.17000,76.93500,74.60000,75.62000,75.62000,0.44%,3224494 +2022-03-02,65.84000,69.66000,63.01000,69.51000,69.51000,-8.08%,8286891 +2022-03-03,68.67000,70.14000,66.89000,67.37000,67.37000,-3.08%,2623436 +2022-03-04,66.74000,72.48000,66.45000,71.85000,71.85000,6.65%,3174665 +2022-03-07,73.80000,76.67000,72.11000,75.00000,75.00000,4.38%,3370680 +2022-03-08,75.50000,81.80000,75.50000,79.52000,79.52000,6.03%,3976830 +2022-03-09,78.69000,80.40000,76.08000,78.89000,78.89000,-0.79%,2339680 +2022-03-10,77.98000,78.32000,73.84000,76.50000,76.50000,-3.03%,2145130 +2022-03-11,76.47000,77.99000,75.07000,75.39000,75.39000,-1.45%,1538830 +2022-03-14,74.62000,75.12000,71.35000,71.99000,71.99000,-4.51%,1650243 +2022-03-15,71.33000,75.00000,70.52000,74.96000,74.96000,4.13%,1444644 +2022-03-16,75.44000,77.67000,74.00000,77.59000,77.59000,3.51%,1808605 +2022-03-17,76.66000,78.39000,75.97000,78.22000,78.22000,0.81%,1494354 +2022-03-18,77.36000,78.80000,77.17000,77.60000,77.60000,-0.79%,1928460 +2022-03-21,77.72000,78.47500,75.95000,77.39000,77.39000,-0.27%,1163592 +2022-03-22,77.60000,80.45000,77.49000,79.08000,79.08000,2.18%,1154857 +2022-03-23,79.12000,79.79000,77.61000,77.99000,77.99000,-1.38%,1128289 +2022-03-24,78.28000,79.75000,77.94000,79.53000,79.53000,1.97%,988531 +2022-03-25,79.67000,79.83000,77.91000,79.65000,79.65000,0.15%,1058108 +2022-03-28,79.68000,85.79000,79.54500,84.09000,84.09000,5.57%,4263509 +2022-03-29,83.90000,85.23400,81.82000,84.59000,84.59000,0.59%,1562118 +2022-03-30,83.83000,84.42000,81.41000,81.94000,81.94000,-3.13%,1094495 +2022-03-31,82.32000,85.28000,81.93000,83.74000,83.74000,2.20%,2248523 +2022-04-01,84.10000,86.31000,82.89000,84.01000,84.01000,0.32%,1422558 +2022-04-04,83.46000,84.77500,82.45000,83.96000,83.96000,-0.06%,1408854 +2022-04-05,81.40000,82.92000,79.83000,80.33000,80.33000,-4.32%,2515241 +2022-04-06,79.03000,79.99000,77.41000,78.13000,78.13000,-2.74%,1265902 +2022-04-07,78.26000,79.90000,77.07000,78.54000,78.54000,0.52%,942382 +2022-04-08,78.38000,79.43000,76.95000,77.61000,77.61000,-1.18%,890360 +2022-04-11,76.65000,80.37000,76.25000,78.86000,78.86000,1.61%,1311229 +2022-04-12,79.89000,81.60000,79.05000,79.10000,79.10000,0.30%,1539279 +2022-04-13,78.83000,79.97000,77.76000,79.70000,79.70000,0.76%,785988 +2022-04-14,79.74000,80.63800,78.10000,78.12000,78.12000,-1.98%,835703 +2022-04-18,77.85000,79.36000,77.53000,78.66000,78.66000,0.69%,555937 +2022-04-19,78.15000,79.58000,77.71000,78.73000,78.73000,0.09%,862261 +2022-04-20,79.52000,80.08000,76.74000,76.93000,76.93000,-2.29%,900914 +2022-04-21,77.99000,79.10000,73.90000,74.43000,74.43000,-3.25%,1685191 +2022-04-22,74.43000,75.52500,72.14300,72.37000,72.37000,-2.77%,2845749 +2022-04-25,71.07000,72.50000,69.56000,72.45000,72.45000,0.11%,1275273 +2022-04-26,71.87000,73.20000,71.11000,71.44000,71.44000,-1.39%,1205872 +2022-04-27,72.43000,74.60000,71.92000,72.14000,72.14000,0.98%,1067467 +2022-04-28,72.71000,73.52000,70.01000,72.26000,72.26000,0.17%,1570110 +2022-04-29,73.07000,74.98000,72.60000,73.03000,73.03000,1.07%,2522403 +2022-05-02,72.77000,74.31000,71.42000,73.64000,73.64000,0.84%,1392659 +2022-05-03,72.85000,76.65000,72.57000,75.11000,75.11000,2.00%,1056284 +2022-05-04,75.66000,78.96000,75.01000,78.70000,78.70000,4.78%,1397039 +2022-05-05,77.38000,77.92000,75.21000,76.41000,76.41000,-2.91%,1070569 +2022-05-06,75.28000,75.68000,71.25000,72.14000,72.14000,-5.59%,1398122 +2022-05-09,70.17000,71.13000,67.01000,68.25000,68.25000,-5.39%,1472202 +2022-05-10,69.98000,70.68000,66.45000,67.58000,67.58000,-0.98%,1189680 +2022-05-11,66.96000,67.39000,61.56000,61.72000,61.72000,-8.67%,2230655 +2022-05-12,60.47000,62.64000,59.60000,61.40000,61.40000,-0.52%,2070652 +2022-05-13,64.85000,66.00800,63.55000,64.25000,64.25000,4.64%,1629634 +2022-05-16,63.74000,64.23000,62.37200,62.77000,62.77000,-2.30%,861145 +2022-05-17,64.72000,65.53000,63.66000,65.40000,65.40000,4.19%,970909 +2022-05-18,63.87000,66.85300,63.82000,65.36000,65.36000,-0.06%,1156245 +2022-05-19,65.34000,67.85000,65.24000,66.47000,66.47000,1.70%,1080662 +2022-05-20,67.56000,68.67000,63.84100,65.77000,65.77000,-1.05%,1402658 +2022-05-23,66.21000,66.45000,64.00000,66.06000,66.06000,0.44%,875608 +2022-05-24,65.56000,65.61000,63.83000,64.59000,64.59000,-2.23%,1100691 +2022-05-25,64.88000,66.20000,64.16000,66.04000,66.04000,2.24%,779645 +2022-05-26,66.00000,68.48000,65.75000,68.08000,68.08000,3.09%,801739 +2022-05-27,68.60000,72.15000,68.60000,72.01000,72.01000,5.77%,1575760 +2022-05-31,72.15000,73.49000,69.98000,70.61000,70.61000,-1.94%,1428333 +2022-06-01,70.61000,71.75000,69.49500,70.87000,70.87000,0.37%,1319540 +2022-06-02,70.85000,74.64000,70.62000,74.24000,74.24000,4.76%,1562711 +2022-06-03,73.14000,76.20000,73.14000,74.93000,74.93000,0.93%,1131643 +2022-06-06,76.72000,76.72000,71.58000,71.99000,71.99000,-3.92%,3519398 +2022-06-07,71.21000,72.02000,70.53000,72.00000,72.00000,0.01%,1711644 +2022-06-08,71.75000,72.87000,70.61000,71.69000,71.69000,-0.43%,858780 +2022-06-09,70.93000,71.86000,69.77000,69.83000,69.83000,-2.59%,1116119 +2022-06-10,68.23000,68.95000,67.07000,68.00000,68.00000,-2.62%,1240921 +2022-06-13,65.14000,66.06000,62.77000,63.13000,63.13000,-7.16%,1400303 +2022-06-14,63.80500,64.15000,61.07500,61.95000,61.95000,-1.87%,1086956 +2022-06-15,62.50000,64.49000,61.51000,64.03000,64.03000,3.36%,1474848 +2022-06-16,62.01000,64.29000,60.77000,62.01000,62.01000,-3.15%,2262666 +2022-06-17,62.85000,67.53000,62.85000,66.71000,66.71000,7.58%,2488203 +2022-06-21,68.19000,69.00000,66.57000,68.20000,68.20000,2.23%,2214096 +2022-06-22,66.66400,68.74000,66.66400,67.60000,67.60000,-0.88%,1473508 +2022-06-23,68.55000,69.87000,67.50000,69.60000,69.60000,2.96%,1354622 +2022-06-24,70.25000,70.60000,68.21000,70.07000,70.07000,0.68%,1271854 +2022-06-27,70.38000,71.53000,69.51000,70.62000,70.62000,0.78%,916681 +2022-06-28,70.88000,70.96000,67.56000,67.75000,67.75000,-4.06%,1431744 +2022-06-29,66.78000,67.49000,65.52000,66.84000,66.84000,-1.34%,1231945 +2022-06-30,66.09000,68.76000,65.55000,68.13000,68.13000,1.93%,1050113 +2022-07-01,67.58000,68.89000,67.24000,68.15000,68.15000,0.03%,1079760 +2022-07-05,66.87000,67.33000,62.39000,66.23000,66.23000,-2.82%,1545383 +2022-07-06,66.25000,67.38000,65.50000,66.16000,66.16000,-0.11%,1383837 +2022-07-07,67.16000,71.00000,67.16000,70.64000,70.64000,6.77%,1369431 +2022-07-08,69.89000,73.54000,69.58000,72.51000,72.51000,2.65%,1343234 +2022-07-11,71.45000,72.01000,69.13000,69.29000,69.29000,-4.44%,1004732 +2022-07-12,69.48000,69.88000,67.38000,68.42000,68.42000,-1.26%,1417067 +2022-07-13,67.29000,69.25900,66.34500,69.16000,69.16000,1.08%,972826 +2022-07-14,68.56000,71.35000,67.16000,71.04000,71.04000,2.72%,1478151 +2022-07-15,67.79000,68.13000,60.96000,65.27000,65.27000,-8.12%,7230955 +2022-07-18,66.30000,69.00000,65.46000,67.00500,67.00500,2.66%,1940615 +2022-07-19,67.53000,71.80000,67.00500,70.65000,70.65000,5.44%,2109540 +2022-07-20,70.65000,73.41000,70.37000,72.98000,72.98000,3.30%,1361147 +2022-07-21,73.38000,73.50000,71.45000,73.26000,73.26000,0.38%,1135365 +2022-07-22,73.37000,73.99000,71.52000,72.59000,72.59000,-0.91%,1239207 +2022-07-25,72.29000,74.39000,71.08500,74.15000,74.15000,2.15%,1165367 +2022-07-26,73.78000,74.19000,72.71000,73.57000,73.57000,-0.78%,887744 +2022-07-27,75.46000,77.50000,74.18000,76.76000,76.76000,4.34%,1714634 +2022-07-28,89.63000,92.54000,87.34000,88.50000,88.50000,15.29%,7707210 +2022-07-29,90.43000,102.12000,90.16000,99.17000,99.17000,12.06%,9557475 +2022-08-01,98.97000,101.38000,96.39000,99.49000,99.49000,0.32%,3539365 +2022-08-02,98.01000,101.63500,97.26000,99.72000,99.72000,0.23%,2467454 +2022-08-03,101.80000,101.88000,95.77000,97.89000,97.89000,-1.84%,3008591 +2022-08-04,97.43000,99.87000,96.00000,99.17000,99.17000,1.31%,1774606 +2022-08-05,102.03000,103.90000,99.36000,101.90000,101.90000,2.75%,3322492 +2022-08-08,109.20000,114.32000,106.57000,106.74000,106.74000,4.75%,6303350 +2022-08-09,104.31000,110.22000,103.51000,109.01000,109.01000,2.13%,3332977 +2022-08-10,111.83000,115.34000,108.73000,114.51000,114.51000,5.05%,3312597 +2022-08-11,117.35000,118.00000,114.00000,114.58000,114.58000,0.06%,3137198 +2022-08-12,115.10000,118.11000,113.66000,117.96500,117.96500,2.95%,2476136 +2022-08-15,117.41000,121.91000,116.01500,118.22000,118.22000,0.22%,2993729 +2022-08-16,117.50000,119.37000,116.47000,116.99000,116.99000,-1.04%,1808430 +2022-08-17,115.14000,116.81000,113.89000,116.30000,116.30000,-0.59%,1765161 +2022-08-18,118.74000,121.34000,117.58000,117.82000,117.82000,1.31%,2315935 +2022-08-19,114.71000,116.26200,113.42000,115.41000,115.41000,-2.05%,1655452 +2022-08-22,112.25000,115.73400,111.20000,114.48000,114.48000,-0.81%,1863899 +2022-08-23,115.27000,116.89000,113.58000,114.42000,114.42000,-0.05%,1066393 +2022-08-24,113.80000,119.57500,113.80000,118.44000,118.44000,3.51%,1947115 +2022-08-25,118.99000,121.74000,118.40000,121.69000,121.69000,2.74%,1942581 +2022-08-26,125.50000,126.17000,120.97000,121.75000,121.75000,0.05%,3381384 +2022-08-29,119.61000,123.94500,118.13000,121.69000,121.69000,-0.05%,2358834 +2022-08-30,125.00000,130.25000,120.28000,122.31000,122.31000,0.51%,6042679 +2022-08-31,124.97000,129.89000,124.09000,127.55000,127.55000,4.28%,6105228 +2022-09-01,124.53000,128.98400,123.73000,127.84000,127.84000,0.23%,3850543 +2022-09-02,129.74000,130.95000,124.01000,126.41000,126.41000,-1.12%,3127186 +2022-09-06,126.20000,129.73000,124.17000,127.60000,127.60000,0.94%,3033750 +2022-09-07,127.18000,135.20000,125.57000,134.80000,134.80000,5.64%,4356568 +2022-09-08,137.41000,139.90900,134.38000,137.53000,137.53000,2.03%,5436729 +2022-09-09,138.09000,138.41000,133.41000,135.82000,135.82000,-1.24%,3627324 +2022-09-12,134.62000,137.07000,132.66000,136.79000,136.79000,0.71%,2250585 +2022-09-13,132.00000,140.14000,131.56000,136.76000,136.76000,-0.02%,3497575 +2022-09-14,136.21000,136.49000,133.39000,135.76000,135.76000,-0.73%,2676599 +2022-09-15,134.62000,135.60000,131.14000,132.02000,132.02000,-2.75%,2510216 +2022-09-16,130.81000,136.45000,130.20000,135.81000,135.81000,2.87%,4924614 +2022-09-19,135.12000,138.00000,134.52000,137.04000,137.04000,0.91%,2163221 +2022-09-20,136.48000,137.96000,133.11000,133.31000,133.31000,-2.72%,1945593 +2022-09-21,134.53000,140.64000,132.39000,135.57000,135.57000,1.70%,3108132 +2022-09-22,135.58000,136.30000,129.55500,131.77000,131.77000,-2.80%,2515372 +2022-09-23,128.68000,130.94900,127.07000,129.85000,129.85000,-1.46%,3679685 +2022-09-26,129.90000,133.00000,127.60000,128.21000,128.21000,-1.26%,2681225 +2022-09-27,131.47000,135.81000,129.80000,132.31000,132.31000,3.20%,2809980 +2022-09-28,131.07000,136.69000,129.08100,136.19000,136.19000,2.93%,2936527 +2022-09-29,136.47000,138.19000,129.23000,130.93000,130.93000,-3.86%,2521308 +2022-09-30,129.90000,136.20000,129.72000,132.27000,132.27000,1.02%,3453981 +2022-10-03,132.70000,137.74000,131.34000,136.62000,136.62000,3.29%,3266384 +2022-10-04,140.11000,145.74000,140.11000,143.06000,143.06000,4.71%,4545098 +2022-10-05,141.17000,142.63000,132.54000,134.59000,134.59000,-5.92%,3843906 +2022-10-06,134.46000,138.26000,131.85000,132.06000,132.06000,-1.88%,2834653 +2022-10-07,129.73500,133.79000,127.92000,129.42000,129.42000,-2.00%,4238023 +2022-10-10,128.50000,131.58000,125.17000,131.06000,131.06000,1.27%,2614200 +2022-10-11,128.80000,132.50000,125.35000,131.32000,131.32000,0.20%,3052050 +2022-10-12,131.40000,131.85000,125.81000,126.88000,126.88000,-3.38%,2867666 +2022-10-13,121.21000,128.56000,120.46000,126.54000,126.54000,-0.27%,3090312 +2022-10-14,127.60000,129.42000,123.18000,123.36000,123.36000,-2.51%,2056051 +2022-10-17,125.68000,125.89000,115.66000,118.28000,118.28000,-4.12%,4176907 +2022-10-18,121.64000,122.89000,118.35000,121.31000,121.31000,2.56%,2700421 +2022-10-19,120.30000,120.42000,116.76000,120.21000,120.21000,-0.91%,2223900 +2022-10-20,120.27000,121.86000,116.47000,118.72000,118.72000,-1.24%,2163977 +2022-10-21,118.32000,124.24000,116.77000,122.60000,122.60000,3.27%,3619276 +2022-10-24,123.15000,125.86000,120.17200,124.57000,124.57000,1.61%,1726349 +2022-10-25,124.62000,128.66000,124.60500,127.14500,127.14500,2.07%,2046502 +2022-10-26,130.33000,133.74000,128.86000,131.40000,131.40000,3.35%,2940536 +2022-10-27,131.73000,133.42000,128.69000,131.18000,131.18000,-0.17%,3135891 +2022-10-28,131.15000,138.71000,127.55000,132.67000,132.67000,1.14%,5669919 +2022-10-31,133.98000,148.19900,133.00000,145.57000,145.57000,9.72%,7117027 +2022-11-01,148.00000,149.56000,143.38000,148.57000,148.57000,2.06%,3621561 +2022-11-02,148.37000,154.75000,147.50000,150.07000,150.07000,1.01%,3606959 +2022-11-03,149.27000,158.48000,149.06000,157.73000,157.73000,5.10%,3502433 +2022-11-04,160.22800,161.64000,149.11000,153.62000,153.62000,-2.61%,3261883 +2022-11-07,154.83000,155.28000,144.27100,147.25000,147.25000,-4.15%,2622905 +2022-11-08,149.07000,152.19000,146.27000,147.26500,147.26500,0.01%,2639030 +2022-11-09,146.79000,155.88900,146.25800,151.16000,151.16000,2.64%,2769214 +2022-11-10,155.08000,160.54000,149.21000,157.02000,157.02000,3.88%,3816388 +2022-11-11,155.32000,157.67900,150.08000,150.42000,150.42000,-4.20%,2531957 +2022-11-14,151.39000,155.85000,147.75000,153.63000,153.63000,2.13%,1815526 +2022-11-15,160.13000,160.56000,154.60000,159.63000,159.63000,3.91%,2041308 +2022-11-16,157.44000,162.53000,157.01000,158.58000,158.58000,-0.66%,1808482 +2022-11-17,156.50000,165.12000,154.83000,164.98000,164.98000,4.04%,2584512 +2022-11-18,165.30500,167.58000,161.90000,166.60000,166.60000,0.98%,2140741 +2022-11-21,165.70000,167.59000,163.46000,165.39000,165.39000,-0.73%,1435932 +2022-11-22,166.37000,168.17000,163.73600,167.66000,167.66000,1.37%,1684914 +2022-11-23,167.89000,170.52000,166.68000,169.47000,169.47000,1.08%,1645753 +2022-11-25,169.02000,173.21000,167.31000,171.43000,171.43000,1.16%,1116948 +2022-11-28,167.51000,170.60000,163.68000,165.62000,165.62000,-3.39%,3488693 +2022-11-29,165.43000,167.79000,160.91000,161.81000,161.81000,-2.30%,2256849 +2022-11-30,163.02000,173.68000,163.02000,172.53000,172.53000,6.63%,8693353 +2022-12-01,172.56000,173.63000,166.48000,168.54000,168.54000,-2.31%,2123310 +2022-12-02,168.49000,173.60000,167.57000,168.32000,168.32000,-0.13%,2802768 +2022-12-05,168.00000,169.81000,165.32000,167.14000,167.14000,-0.70%,1851071 +2022-12-06,162.63000,166.26000,156.74000,157.47000,157.47000,-5.79%,3334662 +2022-12-07,156.51000,158.95400,153.26500,154.74000,154.74000,-1.73%,2162407 +2022-12-08,156.22000,157.24000,151.82000,152.71000,152.71000,-1.31%,1483925 +2022-12-09,151.24000,154.71000,149.86000,150.96000,150.96000,-1.15%,1851370 +2022-12-12,149.77000,153.76000,148.56000,150.28000,150.28000,-0.45%,1769906 +2022-12-13,152.89000,158.99000,150.85000,157.08000,157.08000,4.52%,3214096 +2022-12-14,157.89000,162.50000,155.37000,160.09000,160.09000,1.92%,2727050 +2022-12-15,158.50000,162.19000,156.90000,159.41000,159.41000,-0.42%,2745861 +2022-12-16,158.69000,160.74000,152.55500,155.08000,155.08000,-2.72%,22634785 +2022-12-19,155.98000,161.73000,154.51000,156.77000,156.77000,1.09%,2856054 +2022-12-20,156.81000,161.38000,154.04200,156.59000,156.59000,-0.11%,2185333 +2022-12-21,157.03000,162.20000,150.24700,162.06000,162.06000,3.49%,2532281 +2022-12-22,160.98000,161.62000,154.54000,156.89000,156.89000,-3.19%,2095723 +2022-12-23,157.98000,157.98000,153.11500,156.75000,156.75000,-0.09%,1027956 +2022-12-27,156.33000,157.76000,150.01000,150.22000,150.22000,-4.17%,1955072 +2022-12-28,150.00000,150.48000,142.35000,146.17000,146.17000,-2.70%,2773152 +2022-12-29,148.37000,149.64500,144.74000,148.78000,148.78000,1.79%,1447688 +2022-12-30,146.88000,149.90000,145.63500,149.79000,149.79000,0.68%,1438937 +2023-01-03,151.01000,152.45000,144.73000,145.94000,145.94000,-2.57%,1902425 +2023-01-04,146.65000,147.81000,145.00000,146.78000,146.78000,0.58%,2137731 +2023-01-05,145.60000,147.02000,141.81000,145.46000,145.46000,-0.90%,1868511 +2023-01-06,148.19500,157.16000,147.50000,156.80000,156.80000,7.80%,2868331 +2023-01-09,157.55000,162.35000,155.14000,159.17000,159.17000,1.51%,2418343 +2023-01-10,159.60000,171.50000,158.29000,171.01000,171.01000,7.44%,3671063 +2023-01-11,170.46000,177.60400,170.29000,172.41000,172.41000,0.82%,3773142 +2023-01-12,173.10000,179.28000,171.70000,178.85000,178.85000,3.74%,2835415 +2023-01-13,177.72000,182.58000,176.75000,180.19000,180.19000,0.75%,1934593 +2023-01-17,181.00000,185.28000,176.43000,177.60000,177.60000,-1.44%,2559698 +2023-01-18,178.63000,180.88000,172.84000,177.57000,177.57000,-0.02%,2089790 +2023-01-19,175.29500,176.17000,164.19000,165.01000,165.01000,-7.07%,3193621 +2023-01-20,165.78000,168.43000,162.74000,167.87000,167.87000,1.73%,2777239 +2023-01-23,168.33500,177.39500,166.50000,176.21000,176.21000,4.97%,2372949 +2023-01-24,174.31000,175.49000,170.32500,171.48500,171.48500,-2.68%,1677608 +2023-01-25,167.86000,169.72000,163.82000,168.26000,168.26000,-1.88%,1699478 +2023-01-26,170.20000,177.09000,168.00000,175.43000,175.43000,4.26%,2093727 +2023-01-27,173.19000,180.78000,172.38500,179.35000,179.35000,2.23%,1730088 +2023-01-30,177.39000,179.00000,170.14000,170.78000,170.78000,-4.78%,1496286 +2023-01-31,171.18000,177.61000,170.34000,177.60000,177.60000,3.99%,1504833 +2023-02-01,177.40000,182.35000,175.02000,180.15000,180.15000,1.44%,1929375 +2023-02-02,177.76000,181.56000,167.60000,168.67000,168.67000,-6.37%,3320723 +2023-02-03,165.92000,168.86000,165.10500,168.19000,168.19000,-0.28%,1752792 +2023-02-06,167.39000,170.79000,166.10000,167.47000,167.47000,-0.43%,1113328 +2023-02-07,168.38000,168.39000,161.15000,165.89000,165.89000,-0.94%,1600528 +2023-02-08,168.12000,171.71000,164.88000,165.58000,165.58000,-0.19%,1549323 +2023-02-09,167.75000,168.91000,161.83000,163.94000,163.94000,-0.99%,1564453 +2023-02-10,162.62000,167.43000,161.21000,163.38000,163.38000,-0.34%,1365683 +2023-02-13,165.80000,169.39000,164.28000,167.26000,167.26000,2.37%,1333354 +2023-02-14,161.98000,165.36000,157.00000,165.04000,165.04000,-1.33%,2263293 +2023-02-15,165.00000,172.78000,164.19000,172.36000,172.36000,4.44%,1759877 +2023-02-16,169.87000,171.78000,164.92500,165.01000,165.01000,-4.26%,1415359 +2023-02-17,164.08000,166.99000,162.62000,164.28000,164.28000,-0.44%,1129634 +2023-02-21,162.21000,164.98000,160.67000,160.99000,160.99000,-2.00%,1216703 +2023-02-22,161.38000,163.91000,159.60000,163.61000,163.61000,1.63%,1214902 +2023-02-23,166.52000,168.11000,162.10000,165.58000,165.58000,1.20%,1077776 +2023-02-24,162.99000,164.45200,160.89000,162.16000,162.16000,-2.07%,1138960 +2023-02-27,163.45000,166.84000,162.23000,166.11000,166.11000,2.44%,1428413 +2023-02-28,166.24000,169.77000,164.38000,169.14000,169.14000,1.82%,3482925 +2023-03-01,180.55000,196.90000,177.29000,195.68000,195.68000,15.69%,15214455 +2023-03-02,195.73000,199.35000,192.68000,198.22000,198.22000,1.30%,4469165 +2023-03-03,200.11000,211.47000,198.73600,210.11000,210.11000,6.00%,6610161 +2023-03-06,211.69000,216.19000,208.21000,212.30000,212.30000,1.04%,4552836 +2023-03-07,212.50000,217.76000,211.00000,214.29000,214.29000,0.94%,3526073 +2023-03-08,215.30000,216.16200,210.25000,214.33000,214.33000,0.02%,2544198 +2023-03-09,214.65000,218.25000,210.54000,211.25000,211.25000,-1.44%,2613631 +2023-03-10,210.33000,213.59000,205.78000,207.73000,207.73000,-1.67%,2552142 +2023-03-13,204.60000,209.23000,201.78000,203.58000,203.58000,-2.00%,3134242 +2023-03-14,207.72000,210.79500,204.23000,207.29000,207.29000,1.82%,2006959 +2023-03-15,203.69000,207.34000,198.60000,203.22000,203.22000,-1.96%,2756915 +2023-03-16,202.40000,206.67000,199.37000,206.56000,206.56000,1.64%,2069217 +2023-03-17,205.69000,205.69000,195.32300,199.62000,199.62000,-3.36%,5704354 +2023-03-20,200.69000,205.42000,196.69000,204.68000,204.68000,2.53%,2945680 +2023-03-21,208.60000,211.17600,205.97000,209.25000,209.25000,2.23%,1994350 +2023-03-22,209.64000,211.51000,204.84000,205.01000,205.01000,-2.03%,1484622 +2023-03-23,208.31000,218.20000,207.78900,210.19000,210.19000,2.53%,2415927 +2023-03-24,208.03000,212.04000,207.07000,211.10000,211.10000,0.43%,1623438 +2023-03-27,212.77000,213.73000,207.50000,210.14000,210.14000,-0.45%,1284661 +2023-03-28,210.79000,212.15000,208.79000,210.01000,210.01000,-0.06%,1052178 +2023-03-29,212.15500,215.99000,206.62000,215.35000,215.35000,2.54%,1619695 +2023-03-30,218.63000,219.55000,212.54000,213.32000,213.32000,-0.94%,1542203 +2023-03-31,213.54000,218.05000,213.54000,217.50000,217.50000,1.96%,1289975 +2023-04-03,217.28000,218.52000,207.65000,208.49000,208.49000,-4.14%,2205684 +2023-04-04,207.32000,209.47000,205.79000,208.14000,208.14000,-0.17%,1158389 +2023-04-05,207.53000,209.02500,199.81000,201.61000,201.61000,-3.14%,1707476 +2023-04-06,201.08000,204.64000,199.86000,204.51000,204.51000,1.44%,1484278 +2023-04-10,202.99000,212.22000,202.99000,212.03000,212.03000,3.68%,1380780 +2023-04-11,212.16000,212.52000,208.82000,210.03000,210.03000,-0.94%,1727300 +2023-04-12,212.00000,213.66800,207.69000,207.89000,207.89000,-1.02%,1581313 +2023-04-13,204.48000,212.98000,204.12800,211.26000,211.26000,1.62%,1960344 +2023-04-14,211.32000,211.83000,205.48000,208.40000,208.40000,-1.35%,1207895 +2023-04-17,208.20000,221.88000,208.01000,218.89000,218.89000,5.03%,2937567 +2023-04-18,215.87000,220.23200,215.32000,219.48000,219.48000,0.27%,1601872 +2023-04-19,217.65000,220.33000,215.60000,218.19000,218.19000,-0.59%,1539493 +2023-04-20,213.34000,218.01000,212.33000,215.53000,215.53000,-1.22%,1384244 +2023-04-21,214.53000,218.81000,213.21000,216.89000,216.89000,0.63%,1348398 +2023-04-24,209.51000,210.50000,201.23100,209.90000,209.90000,-3.22%,4036164 +2023-04-25,207.50000,210.67000,204.71000,210.53000,210.53000,0.30%,2064291 +2023-04-26,205.01000,205.29000,197.30000,199.51000,199.51000,-5.23%,3255703 +2023-04-27,200.59000,203.63100,198.63000,200.83000,200.83000,0.66%,2727991 +2023-04-28,184.68000,184.97000,170.55000,182.58000,182.58000,-9.09%,10340924 +2023-05-01,182.58000,188.24500,178.76000,180.85000,180.85000,-0.95%,3948466 +2023-05-02,180.44000,182.02000,174.52000,176.40000,176.40000,-2.46%,2753058 +2023-05-03,176.44000,178.07000,173.91000,174.33000,174.33000,-1.17%,1517501 +2023-05-04,175.34000,176.97000,170.91500,171.59000,171.59000,-1.57%,1516328 +2023-05-05,173.01000,178.75500,172.25000,178.60000,178.60000,4.09%,1652434 +2023-05-08,179.70000,180.80000,176.44000,177.46000,177.46000,-0.64%,1099457 +2023-05-09,176.61000,178.43000,174.85000,178.00000,178.00000,0.30%,1208973 +2023-05-10,180.39000,181.66000,177.27000,180.74000,180.74000,1.54%,927063 +2023-05-11,179.78000,183.49000,178.79000,183.19000,183.19000,1.36%,1122345 +2023-05-12,203.80000,232.00000,203.40000,231.69000,231.69000,26.48%,23931182 +2023-05-15,228.08000,229.66000,221.26000,221.59000,221.59000,-4.36%,7313176 +2023-05-16,220.00000,221.49000,212.25000,212.80000,212.80000,-3.97%,3482330 +2023-05-17,214.10000,214.14000,207.32300,209.76000,209.76000,-1.43%,3136200 +2023-05-18,208.32000,208.93000,203.45000,206.28000,206.28000,-1.66%,2166988 +2023-05-19,206.01000,208.26000,200.66000,203.53000,203.53000,-1.33%,2043399 +2023-05-22,205.52000,207.54300,200.10000,201.69000,201.69000,-0.90%,2381319 +2023-05-23,199.24000,202.87000,197.53000,200.89000,200.89000,-0.40%,2216291 +2023-05-24,199.70000,204.74000,196.95000,198.55000,198.55000,-1.16%,1724850 +2023-05-25,199.65000,202.12000,196.48000,200.94000,200.94000,1.20%,1488800 +2023-05-26,201.04000,203.87000,198.53000,201.77000,201.77000,0.41%,1689291 +2023-05-30,206.24000,210.38000,199.72000,202.40000,202.40000,0.31%,1908651 +2023-05-31,201.68000,203.25500,198.79000,202.96000,202.96000,0.28%,2617621 +2023-06-01,204.62000,211.05000,201.86000,208.74000,208.74000,2.85%,1509463 +2023-06-02,211.76000,212.35000,204.13000,206.74000,206.74000,-0.96%,1477510 +2023-06-05,207.09000,208.97000,200.39000,203.67000,203.67000,-1.48%,1320223 +2023-06-06,199.97000,203.15000,196.23000,196.82000,196.82000,-3.36%,1805152 +2023-06-07,196.24000,198.65000,189.51000,191.76000,191.76000,-2.57%,2308393 +2023-06-08,190.49000,193.19000,188.42000,192.33000,192.33000,0.30%,1154857 +2023-06-09,193.34000,196.05300,191.09000,192.00000,192.00000,-0.17%,1272135 +2023-06-12,191.33000,197.90000,189.69000,196.24000,196.24000,2.21%,1427805 +2023-06-13,199.18000,202.22000,195.08000,195.99000,195.99000,-0.13%,1275661 +2023-06-14,195.70000,196.24000,189.18000,193.03000,193.03000,-1.51%,1523564 +2023-06-15,191.41000,194.68000,190.90000,192.88000,192.88000,-0.08%,1552448 +2023-06-16,193.94000,195.18000,187.37000,188.99000,188.99000,-2.02%,3106915 +2023-06-20,189.29000,190.30000,184.35000,186.10000,186.10000,-1.53%,2078228 +2023-06-21,186.10000,187.17000,183.31000,184.58000,184.58000,-0.82%,1680176 +2023-06-22,183.66000,188.47000,181.00000,187.08000,187.08000,1.35%,1443854 +2023-06-23,183.37000,188.73000,182.87000,184.52000,184.52000,-1.37%,2545941 +2023-06-26,183.00000,187.17000,176.96300,178.55000,178.55000,-3.24%,1723042 +2023-06-27,181.41000,185.31300,180.97000,182.73000,182.73000,2.34%,1606166 +2023-06-28,180.29000,187.22000,180.28000,184.22000,184.22000,0.82%,1283502 +2023-06-29,185.71000,186.77000,182.40000,184.01000,184.01000,-0.11%,897889 +2023-06-30,186.10000,190.80000,183.35000,190.09000,190.09000,3.30%,1820077 +2023-07-03,191.11000,195.65100,189.78000,191.39000,191.39000,0.68%,1092356 +2023-07-05,192.63000,193.75000,185.51800,186.95000,186.95000,-2.32%,1267458 +2023-07-06,184.08000,187.09000,181.64000,183.14000,183.14000,-2.04%,1191499 +2023-07-07,190.91000,194.42000,186.54400,189.14000,189.14000,3.28%,2021589 +2023-07-10,188.00000,193.28000,182.77100,190.82000,190.82000,0.89%,1462483 +2023-07-11,192.30000,192.63000,187.89000,189.62000,189.62000,-0.63%,1082295 +2023-07-12,191.21000,196.79000,190.54000,194.96000,194.96000,2.82%,1903644 +2023-07-13,196.69000,197.64000,194.43000,196.95000,196.95000,1.02%,1375704 +2023-07-14,198.31000,198.31000,190.34000,191.30000,191.30000,-2.87%,1245468 +2023-07-17,192.00000,208.19000,191.00500,206.71000,206.71000,8.06%,2569620 +2023-07-18,206.27000,211.28000,201.41500,201.57000,201.57000,-2.49%,1802399 +2023-07-19,202.31000,203.66000,197.61000,198.58000,198.58000,-1.48%,1188760 +2023-07-20,197.00000,200.59500,196.66500,198.50000,198.50000,-0.04%,1334030 +2023-07-21,200.30000,200.90000,194.84000,197.91000,197.91000,-0.30%,1327148 +2023-07-24,198.47000,199.04000,194.01000,197.66000,197.66000,-0.13%,1304442 +2023-07-25,199.30000,202.25000,196.68000,200.01000,200.01000,1.19%,1351108 +2023-07-26,196.10000,199.40500,190.76000,197.41000,197.41000,-1.30%,1854960 +2023-07-27,199.50000,200.65000,194.35000,198.80000,198.80000,0.70%,2931710 +2023-07-28,223.59000,224.50000,194.22000,208.40000,208.40000,4.83%,11362248 +2023-07-31,210.08000,218.51500,205.69000,207.40000,207.40000,-0.48%,3715650 +2023-08-01,207.38000,211.48500,202.39000,202.68000,202.68000,-2.28%,2352674 +2023-08-02,198.88000,200.00000,190.09800,194.28000,194.28000,-4.14%,2531247 +2023-08-03,193.57000,198.20500,193.29000,196.24000,196.24000,1.01%,1186874 +2023-08-04,196.58000,200.35000,193.00000,194.38000,194.38000,-0.95%,1457529 +2023-08-07,193.62000,196.16000,191.11100,195.60000,195.60000,0.63%,1442548 +2023-08-08,193.76000,198.15000,193.48000,196.10000,196.10000,0.26%,1134443 +2023-08-09,198.13000,209.05500,197.67000,203.60000,203.60000,3.82%,2532169 +2023-08-10,204.13000,209.29000,204.12000,205.01000,205.01000,0.69%,1695820 +2023-08-11,201.96000,205.56000,201.32500,204.87000,204.87000,-0.07%,1215621 +2023-08-14,204.76000,213.43000,198.00200,211.43000,211.43000,3.20%,1768384 +2023-08-15,209.00000,210.20000,197.74000,199.83000,199.83000,-5.49%,2083473 +2023-08-16,199.30000,199.45000,191.64200,191.89000,191.89000,-3.97%,1705131 +2023-08-17,191.46000,191.46000,182.46000,183.44000,183.44000,-4.40%,2699881 +2023-08-18,180.76000,184.87000,179.32000,181.91000,181.91000,-0.83%,2303530 +2023-08-21,182.00000,182.80500,176.60000,181.70000,181.70000,-0.12%,2702237 +2023-08-22,182.52000,183.68000,174.23000,176.50000,176.50000,-2.86%,2527655 +2023-08-23,176.94000,182.38000,176.85000,180.58000,180.58000,2.31%,1876637 +2023-08-24,180.89000,181.08000,173.74000,174.42000,174.42000,-3.41%,1774760 +2023-08-25,175.10000,178.43000,174.62000,177.45000,177.45000,1.74%,1560474 +2023-08-28,177.99000,179.41500,174.91000,176.76000,176.76000,-0.39%,1327890 +2023-08-29,176.65000,182.83000,175.57000,181.61000,181.61000,2.74%,1481210 +2023-08-30,181.06000,186.90000,181.06000,184.96000,184.96000,1.84%,1489506 +2023-08-31,186.00000,190.93300,185.91000,189.12000,189.12000,2.25%,2154517 +2023-09-01,191.27000,193.48000,183.64500,186.37000,186.37000,-1.45%,1953646 +2023-09-05,183.90000,190.05500,182.61000,186.48000,186.48000,0.06%,1772655 +2023-09-06,189.10000,189.70000,177.73000,182.09000,182.09000,-2.35%,2257234 +2023-09-07,179.49000,180.68600,173.81000,180.50000,180.50000,-0.87%,2233486 +2023-09-08,185.18000,187.69000,181.17000,183.21000,183.21000,1.50%,2547473 +2023-09-11,185.23000,186.68000,178.31000,179.37000,179.37000,-2.10%,1942923 +2023-09-12,178.00000,183.06000,177.66000,180.94000,180.94000,0.88%,1283471 +2023-09-13,181.30000,182.29000,170.17000,170.50000,170.50000,-5.77%,2051191 +2023-09-14,175.00000,177.59000,170.57000,177.00000,177.00000,3.81%,2679682 +2023-09-15,176.69000,177.64000,171.68000,174.05000,174.05000,-1.67%,3252696 +2023-09-18,174.05000,174.97000,167.41000,167.74000,167.74000,-3.63%,1786266 +2023-09-19,167.60000,173.65000,166.66000,169.18000,169.18000,0.86%,1449156 +2023-09-20,169.45000,173.47000,168.16000,169.24000,169.24000,0.04%,1014579 +2023-09-21,166.64000,168.02500,164.48000,166.24000,166.24000,-1.77%,1160085 +2023-09-22,168.00000,168.38000,161.90000,162.45000,162.45000,-2.28%,1536020 +2023-09-25,161.75000,166.32500,161.71000,164.34000,164.34000,1.16%,1450244 +2023-09-26,162.89000,164.74000,160.72600,161.39000,161.39000,-1.80%,1221945 +2023-09-27,161.25000,164.50000,158.16000,158.61000,158.61000,-1.72%,2007581 +2023-09-28,159.10000,162.91000,157.49500,161.50000,161.50000,1.82%,1517897 +2023-09-29,163.49000,165.67000,160.52000,161.59000,161.59000,0.06%,1384706 +2023-10-02,160.50000,161.99000,156.09000,156.34000,156.34000,-3.25%,1620707 +2023-10-03,154.65000,155.33000,149.63000,151.25000,151.25000,-3.26%,2858248 +2023-10-04,151.40000,152.88000,146.61000,151.82000,151.82000,0.38%,3376168 +2023-10-05,152.22000,152.50000,143.56000,145.35000,145.35000,-4.26%,2998630 +2023-10-06,143.01000,150.13000,142.51000,148.56000,148.56000,2.21%,2476974 +2023-10-09,145.30000,147.16000,143.03000,143.80000,143.80000,-3.20%,2427513 +2023-10-10,143.41000,153.17000,143.09000,151.56000,151.56000,5.40%,3128687 +2023-10-11,152.92000,155.85000,149.65000,151.50000,151.50000,-0.04%,1869579 +2023-10-12,156.34000,156.78000,147.76000,149.39000,149.39000,-1.39%,2128693 +2023-10-13,148.67000,152.26500,147.34000,147.92000,147.92000,-0.98%,1720276 +2023-10-16,148.67500,151.99900,145.77500,151.29000,151.29000,2.28%,1424783 +2023-10-17,149.10000,158.39000,148.46000,158.06000,158.06000,4.47%,2417354 +2023-10-18,156.24000,156.39500,151.54000,153.13000,153.13000,-3.12%,1421435 +2023-10-19,156.50000,156.50000,150.97000,151.97000,151.97000,-0.76%,1740483 +2023-10-20,148.18000,154.22000,147.05000,150.77000,150.77000,-0.79%,3188794 +2023-10-23,149.18000,154.19000,146.75000,151.32000,151.32000,0.36%,1552383 +2023-10-24,153.76000,158.61000,152.16000,155.90000,155.90000,3.03%,2342551 +2023-10-25,154.08000,154.25000,149.59000,151.36000,151.36000,-2.91%,1380726 +2023-10-26,153.59000,154.43000,149.25000,151.15000,151.15000,-0.14%,1163226 +2023-10-27,148.88000,149.70000,142.38000,143.26000,143.26000,-5.22%,3162611 +2023-10-30,143.93000,144.22000,132.19000,136.32000,136.32000,-4.84%,5294637 +2023-10-31,137.74000,142.61000,136.27000,142.45000,142.45000,4.50%,3926262 +2023-11-01,148.49000,152.27000,138.35000,142.84000,142.84000,0.27%,4725511 +2023-11-02,145.60000,151.85000,145.52000,147.59000,147.59000,3.33%,2288901 +2023-11-03,151.74000,154.98000,148.45000,151.94000,151.94000,2.95%,2572958 +2023-11-06,151.94000,151.94000,145.60000,146.97000,146.97000,-3.27%,1815415 +2023-11-07,146.98000,147.99000,144.05000,144.33000,144.33000,-1.80%,2522070 +2023-11-08,143.47000,143.47000,135.65000,137.83000,137.83000,-4.50%,2964081 +2023-11-09,138.88000,140.00000,131.16000,132.53000,132.53000,-3.85%,3050467 +2023-11-10,132.36000,134.22000,129.21500,133.92000,133.92000,1.05%,2560951 +2023-11-13,132.20000,134.22000,129.50000,133.84000,133.84000,-0.06%,2612809 +2023-11-14,137.67000,150.65500,137.21000,149.14000,149.14000,11.43%,3964567 +2023-11-15,150.00000,158.08000,147.38000,152.42000,152.42000,2.20%,2988779 +2023-11-16,151.53000,157.02000,151.26000,154.51000,154.51000,1.37%,2325182 +2023-11-17,156.22000,156.22000,151.86000,155.02000,155.02000,0.33%,1879605 +2023-11-20,155.00000,162.35600,153.84900,159.29000,159.29000,2.75%,2094845 +2023-11-21,159.84000,162.48000,158.06000,158.60000,158.60000,-0.43%,1380651 +2023-11-22,160.00000,161.56000,158.88500,159.72000,159.72000,0.71%,1312524 +2023-11-24,159.01000,159.08000,154.17000,154.38000,154.38000,-3.34%,1111296 +2023-11-27,153.30000,157.64000,151.87000,154.65000,154.65000,0.17%,1612647 +2023-11-28,153.27000,156.98000,151.52000,155.02000,155.02000,0.24%,1287648 +2023-11-29,158.00000,160.82000,154.60000,155.43000,155.43000,0.26%,1722772 +2023-11-30,155.96000,158.27000,152.52400,157.78000,157.78000,1.51%,2705503 +2023-12-01,157.54000,161.07500,154.50000,160.29000,160.29000,1.59%,2133683 +2023-12-04,161.15000,165.71000,159.45500,159.54000,159.54000,-0.47%,1933424 +2023-12-05,158.41000,160.45000,155.08000,155.39000,155.39000,-2.60%,1608805 +2023-12-06,156.75000,156.82000,144.98000,145.29000,145.29000,-6.50%,3243704 +2023-12-07,145.37000,146.37000,142.48000,144.18000,144.18000,-0.76%,2367516 +2023-12-08,150.99000,153.24000,142.58500,145.38000,145.38000,0.83%,4314178 +2023-12-11,145.31000,149.19500,144.27000,146.11000,146.11000,0.50%,1896996 +2023-12-12,145.74000,146.38000,137.54000,139.90000,139.90000,-4.25%,3489342 +2023-12-13,138.27000,146.77000,137.17000,146.56000,146.56000,4.76%,3215794 +2023-12-14,151.69000,164.16000,151.31900,158.25000,158.25000,7.98%,5557826 +2023-12-15,164.45000,169.21000,160.10000,168.67000,168.67000,6.58%,6053912 +2023-12-18,166.50000,169.36000,162.95000,165.94000,165.94000,-1.62%,2583398 +2023-12-19,167.91000,177.51000,167.00000,172.66000,172.66000,4.05%,3835457 +2023-12-20,172.00000,172.14000,162.69000,164.60000,164.60000,-4.67%,2948858 +2023-12-21,167.54000,171.95000,165.29000,170.04000,170.04000,3.30%,2102905 +2023-12-22,171.23000,172.05500,169.15600,170.39000,170.39000,0.21%,1314664 +2023-12-26,170.81000,173.75000,170.55000,171.94000,171.94000,0.91%,985276 +2023-12-27,173.20000,174.89000,170.93700,172.44000,172.44000,0.29%,1069644 +2023-12-28,172.53000,176.08000,171.23000,173.22000,173.22000,0.45%,1108174 +2023-12-29,173.45000,173.95000,171.10000,172.28000,172.28000,-0.54%,1079219 +2024-01-02,170.98000,177.89000,169.35500,172.16000,172.16000,-0.07%,1766736 +2024-01-03,169.00000,170.42000,164.12000,167.42000,167.42000,-2.75%,1954549 +2024-01-04,166.43000,168.27000,164.32000,166.31000,166.31000,-0.66%,1265855 +2024-01-05,165.08000,170.50000,164.50000,166.87000,166.87000,0.34%,1102399 +2024-01-08,164.72000,167.05000,161.55000,166.13000,166.13000,-0.44%,1544126 +2024-01-09,164.79000,167.71000,163.40000,166.91000,166.91000,0.47%,1224048 +2024-01-10,166.69000,166.76000,159.71000,162.33000,162.33000,-2.74%,1903097 +2024-01-11,162.49000,163.64000,158.37900,160.29000,160.29000,-1.26%,1535571 +2024-01-12,160.52000,162.92000,157.55000,160.44000,160.44000,0.09%,1290200 +2024-01-16,159.56000,159.56000,148.90000,149.10000,149.10000,-7.07%,3035624 +2024-01-17,145.95000,147.45700,143.76400,147.26000,147.26000,-1.23%,1988595 +2024-01-18,148.73000,148.94000,145.71000,147.45000,147.45000,0.13%,1700253 +2024-01-19,147.69000,147.77000,140.07000,145.92000,145.92000,-1.04%,3164490 +2024-01-22,148.49000,159.22600,147.94000,149.91000,149.91000,2.73%,2747436 +2024-01-23,153.88000,157.67000,149.80000,151.46000,151.46000,1.03%,1773202 +2024-01-24,153.54000,154.13300,148.25000,148.87000,148.87000,-1.71%,1587849 +2024-01-25,150.19000,151.28000,145.91000,149.23000,149.23000,0.24%,1521170 +2024-01-26,149.06000,150.65000,147.42000,147.83000,147.83000,-0.94%,1148632 +2024-01-29,146.99000,149.33000,144.33000,149.30000,149.30000,0.99%,1652745 +2024-01-30,148.40000,150.75000,146.49000,149.03000,149.03000,-0.18%,1354076 +2024-01-31,149.00000,154.91500,146.05000,146.30000,146.30000,-1.83%,2418956 +2024-02-01,149.78000,154.30500,146.80500,147.89000,147.89000,1.09%,2311876 +2024-02-02,143.98000,144.02000,138.83000,141.82000,141.82000,-4.10%,2620115 +2024-02-05,138.85500,140.76700,135.88000,139.80000,139.80000,-1.42%,2217580 +2024-02-06,139.95000,142.44000,138.41000,141.11000,141.11000,0.94%,2027159 +2024-02-07,148.40000,150.27000,142.56000,145.46000,145.46000,3.08%,2270025 +2024-02-08,146.12000,146.13000,142.00000,143.17000,143.17000,-1.57%,1487659 +2024-02-09,144.50000,153.01500,144.00000,151.50000,151.50000,5.82%,2749313 +2024-02-12,152.40000,159.28000,151.13000,157.22000,157.22000,3.78%,2844699 +2024-02-13,150.00000,155.41000,149.79000,152.34000,152.34000,-3.10%,2509795 +2024-02-14,156.46000,158.59000,153.70000,158.24000,158.24000,3.87%,1742477 +2024-02-15,160.00000,163.43000,157.75000,159.78000,159.78000,0.97%,1952989 +2024-02-16,157.64000,159.44000,155.03000,156.97500,156.97500,-1.76%,1155514 +2024-02-20,154.89000,155.95000,152.35000,153.25000,153.25000,-2.37%,1605553 +2024-02-21,149.41000,150.65000,147.42000,150.03000,150.03000,-2.10%,1202941 +2024-02-22,150.10000,150.36000,144.66000,144.73000,144.73000,-3.53%,2136395 +2024-02-23,144.12000,144.92500,141.70000,142.89000,142.89000,-1.27%,1879394 +2024-02-26,143.16000,146.00000,141.76500,144.58000,144.58000,1.18%,2616515 +2024-02-27,147.00000,147.56000,144.28000,144.99000,144.99000,0.28%,3707105 +2024-02-28,153.95000,158.12000,146.45000,149.25000,149.25000,2.94%,8492822 +2024-02-29,151.85000,157.23000,149.85100,153.89000,153.89000,3.11%,4084693 +2024-03-01,152.74000,161.49000,152.69000,158.05000,158.05000,2.70%,2888456 +2024-03-04,160.00000,161.20000,154.16000,156.70000,156.70000,-0.85%,2382695 +2024-03-05,154.83000,164.20000,152.40000,159.06000,159.06000,1.51%,2766303 +2024-03-06,161.08000,163.57000,156.88000,158.42000,158.42000,-0.40%,1795216 +2024-03-07,160.00000,161.88500,158.18000,160.35000,160.35000,1.22%,1106713 +2024-03-08,162.24000,165.35000,160.19000,161.35000,161.35000,0.62%,1625073 +2024-03-11,161.75000,168.71000,161.58000,162.16000,162.16000,0.50%,1725608 +2024-03-12,161.53000,162.36000,157.60600,159.38000,159.38000,-1.71%,1663584 +2024-03-13,157.67000,160.22000,156.01000,158.04000,158.04000,-0.84%,1350934 +2024-03-14,157.75000,157.75000,148.63000,149.39000,149.39000,-5.47%,2701801 +2024-03-15,147.51000,149.55000,146.85000,147.42000,147.42000,-1.32%,2438701 +2024-03-18,148.34000,151.40000,146.10000,149.48000,149.48000,1.40%,1422322 +2024-03-19,147.41000,149.53000,145.77000,147.48000,147.48000,-1.34%,1879479 +2024-03-20,147.55000,151.96000,146.47700,151.02000,151.02000,2.40%,1405880 +2024-03-21,152.00000,156.36000,151.29000,152.68000,152.68000,1.10%,1693204 +2024-03-22,152.26000,153.82000,151.33000,153.31000,153.31000,0.41%,1016131 +2024-03-25,153.13000,156.07000,152.28500,154.77000,154.77000,0.95%,1152948 +2024-03-26,155.50000,157.55000,152.63000,153.16000,153.16000,-1.04%,1229584 +2024-03-27,154.86000,167.70000,154.50000,167.45000,167.45000,9.33%,3378080 +2024-03-28,168.64000,173.02000,167.14000,168.80000,168.80000,0.81%,2133816 +2024-04-01,169.72000,172.24000,167.37000,171.87000,171.87000,1.82%,1862068 +2024-04-02,169.76000,171.49000,165.64000,167.17000,167.17000,-2.73%,1641638 +2024-04-03,166.23000,167.06500,162.16000,166.73000,166.73000,-0.26%,1252516 +2024-04-04,170.10000,177.34000,168.20000,171.46000,171.46000,2.84%,3355710 +2024-04-05,167.35000,176.28500,167.01000,174.60000,174.60000,1.83%,2324298 +2024-04-08,176.52000,181.97000,176.07000,179.22000,179.22000,2.65%,2211038 +2024-04-09,181.00000,186.93000,180.94000,184.70000,184.70000,3.06%,2002387 +2024-04-10,179.13000,185.85500,178.71000,185.29000,185.29000,0.32%,2013062 +2024-04-11,188.00000,188.32000,179.59000,184.44000,184.44000,-0.46%,1595082 +2024-04-12,185.66000,187.88000,181.04000,182.48000,182.48000,-1.06%,1912586 +2024-04-15,181.38000,182.00000,175.87000,175.96000,175.96000,-3.57%,1614513 +2024-04-16,174.22000,175.66000,172.01000,173.08000,173.08000,-1.64%,1856203 +2024-04-17,175.53000,183.65000,172.41000,178.01000,178.01000,2.85%,3342952 +2024-04-18,178.48000,179.07000,173.19000,174.29000,174.29000,-2.09%,1633891 +2024-04-19,179.42000,179.70000,174.14000,175.04000,175.04000,0.43%,3261030 +2024-04-22,175.39000,178.70000,170.25000,176.28000,176.28000,0.71%,2011988 +2024-04-23,177.25000,183.23000,175.65600,180.10000,180.10000,2.17%,1981082 +2024-04-24,181.20000,183.78000,174.93000,177.48000,177.48000,-1.45%,2085724 +2024-04-25,176.90000,177.00000,170.56000,175.02000,175.02000,-1.39%,1684922 +2024-04-26,175.50000,180.72000,175.50000,178.73000,178.73000,2.12%,1339017 +2024-04-29,180.15000,182.43000,177.90000,180.83000,180.83000,1.17%,1351940 +2024-04-30,178.35000,180.22000,176.23000,176.30000,176.30000,-2.51%,1300648 +2024-05-01,176.61000,183.69000,175.07000,177.58000,177.58000,0.73%,2477927 +2024-05-02,178.54000,181.40000,172.09000,180.51000,180.51000,1.65%,3452683 +2024-05-03,185.00000,193.51000,185.00000,191.55000,191.55000,6.12%,3008268 +2024-05-06,192.97000,198.05000,192.13000,193.81000,193.81000,1.18%,1768931 +2024-05-07,194.20000,197.67000,191.51000,194.67000,194.67000,0.44%,1745070 +2024-05-08,192.00000,193.84000,190.35000,190.72000,190.72000,-2.03%,1569538 +2024-05-09,190.87000,193.85000,188.73200,193.61000,193.61000,1.52%,1230645 +2024-05-10,197.00000,199.10000,190.92000,191.05000,191.05000,-1.32%,1775182 +2024-05-13,192.50000,194.28500,188.37000,189.54000,189.54000,-0.79%,1998209 +2024-05-14,194.34000,196.41000,183.35000,186.97000,186.97000,-1.36%,2386227 +2024-05-15,192.08000,196.00000,186.06000,191.93000,191.93000,2.65%,2376601 +2024-05-16,193.09000,196.10000,191.90000,194.62000,194.62000,1.40%,1549092 +2024-05-17,194.08000,199.01000,193.69000,197.59000,197.59000,1.53%,1719187 +2024-05-20,198.73000,199.15000,194.50000,196.34000,196.34000,-0.63%,1401265 +2024-05-21,197.71000,212.37000,197.63500,212.11000,212.11000,8.03%,3916283 +2024-05-22,213.33000,253.99000,213.19000,251.75000,251.75000,18.69%,14385409 +2024-05-23,245.00000,251.98000,237.56300,249.81000,249.81000,-0.77%,4874354 +2024-05-24,253.88000,278.80000,251.00000,276.74000,276.74000,10.78%,8773170 +2024-05-28,276.76000,283.63500,271.50000,280.16000,280.16000,1.24%,4702137 +2024-05-29,274.38000,286.60000,272.13000,278.19000,278.19000,-0.70%,4384554 +2024-05-30,272.92000,278.47000,268.10500,276.78000,276.78000,-0.51%,3484228 +2024-05-31,279.36000,281.00000,261.21000,271.76000,271.76000,-1.81%,5149688 +2024-06-03,273.26000,283.50000,271.41000,272.72000,272.72000,0.35%,3279862 +2024-06-04,274.05000,278.10000,265.43000,266.17000,266.17000,-2.40%,2292573 +2024-06-05,268.16500,285.52000,266.54000,273.06000,273.06000,2.59%,2906324 +2024-06-06,270.00000,278.50000,267.36000,273.45000,273.45000,0.14%,2154328 +2024-06-07,266.85000,279.95000,265.09000,267.34000,267.34000,-2.23%,2556371 +2024-06-10,265.91000,283.96000,263.07000,279.80000,279.80000,4.66%,3457110 +2024-06-11,279.89000,294.58000,275.42300,294.53000,294.53000,5.26%,4102593 +2024-06-12,300.49500,306.77000,296.40000,300.71000,300.71000,2.10%,3730928 +2024-06-13,300.24000,304.52100,287.02000,291.56000,291.56000,-3.04%,2571837 +2024-06-14,288.18000,290.90000,272.81000,273.61000,273.61000,-6.16%,3173720 +2024-06-17,273.21000,274.08000,254.24000,261.33000,261.33000,-4.49%,5104264 +2024-06-18,255.29000,263.70000,253.57000,262.37000,262.37000,0.40%,2960705 +2024-06-20,260.00000,262.87000,253.61000,260.07000,260.07000,-0.88%,2814467 +2024-06-21,259.32000,266.56000,256.01000,258.87000,258.87000,-0.46%,3990832 +2024-06-24,256.65000,268.12000,254.51000,261.28000,261.28000,0.93%,2519747 +2024-06-25,259.82000,261.00000,255.09000,256.74000,256.74000,-1.74%,1443731 +2024-06-26,256.43000,256.43000,243.29100,247.93000,247.93000,-3.43%,2807688 +2024-06-27,245.90000,251.64000,243.43000,249.92000,249.92000,0.80%,1921209 +2024-06-28,248.73000,248.73000,225.12000,225.46000,225.46000,-9.79%,6087910 +2024-07-01,224.75000,226.18000,217.26000,222.71000,222.71000,-1.22%,3592336 +2024-07-02,222.65000,227.54000,214.37000,216.73000,216.73000,-2.69%,3188404 +2024-07-03,220.05000,231.72000,216.77000,231.11000,231.11000,6.63%,3989501 +2024-07-05,231.51000,233.58000,220.80000,222.12000,222.12000,-3.89%,2474519 +2024-07-08,227.96000,231.99000,223.19000,227.12000,227.12000,2.25%,2220574 +2024-07-09,227.00000,229.78000,222.70000,225.23000,225.23000,-0.83%,1572766 +2024-07-10,226.87000,231.27000,224.90000,228.57000,228.57000,1.48%,1642477 +2024-07-11,236.00000,240.96000,228.37000,233.45000,233.45000,2.14%,2479265 +2024-07-12,235.70000,238.79000,232.40000,233.24000,233.24000,-0.09%,1641041 +2024-07-15,220.22000,220.36000,209.21000,213.42000,213.42000,-8.50%,5197239 +2024-07-16,216.90000,223.73000,213.00000,221.25000,221.25000,3.67%,3100840 +2024-07-17,215.56000,217.94000,206.85000,208.17000,208.17000,-5.91%,3385302 +2024-07-18,213.65000,217.80000,209.76000,213.58000,213.58000,2.60%,3234646 +2024-07-19,214.00000,218.35000,211.78900,216.43000,216.43000,1.33%,2565198 +2024-07-22,225.51000,226.26000,217.82000,220.24000,220.24000,1.76%,2525481 +2024-07-23,222.86000,226.80000,220.00000,223.01000,223.01000,1.26%,1916186 +2024-07-24,224.02000,232.87000,221.01000,221.33000,221.33000,-0.75%,2298166 +2024-07-25,218.78000,224.11000,215.01400,216.19000,216.19000,-2.32%,1654094 +2024-07-26,221.57000,230.79000,220.50000,226.74000,226.74000,4.88%,2209270 +2024-07-29,226.75000,229.16000,218.70000,220.40000,220.40000,-2.80%,2020909 +2024-07-30,222.00000,224.46000,209.25000,210.89000,210.89000,-4.31%,3448047 +2024-07-31,220.12000,227.50000,209.79000,215.99000,215.99000,2.42%,5256393 +2024-08-01,219.10000,227.99000,215.33000,218.50000,218.50000,1.16%,3359000 +2024-08-02,216.70000,223.31000,210.72400,213.04500,213.04500,-2.50%,2782387 +2024-08-05,201.00000,212.16000,195.27000,207.09000,207.09000,-2.80%,2684859 +2024-08-06,206.31000,215.88000,205.00000,210.45000,210.45000,1.62%,1797122 +2024-08-07,216.50000,219.66500,208.38000,208.76000,208.76000,-0.80%,1501269 +2024-08-08,208.50000,215.27000,204.00000,213.13000,213.13000,2.09%,1723811 +2024-08-09,210.13000,213.70000,207.00000,211.80000,211.80000,-0.62%,814977 +2024-08-12,212.85000,220.52000,212.20000,219.23000,219.23000,3.51%,1691458 +2024-08-13,222.00000,232.21000,221.67000,230.27000,230.27000,5.04%,2365622 +2024-08-14,232.52000,232.76800,225.14000,225.54000,225.54000,-2.05%,1266788 +2024-08-15,228.50000,233.09000,225.80000,229.58000,229.58000,1.79%,1267469 +2024-08-16,229.00000,229.97000,222.53000,225.40000,225.40000,-1.82%,1479645 +2024-08-19,225.00000,231.97500,224.98000,228.38000,228.38000,1.32%,1274788 +2024-08-20,227.02000,230.89000,217.18500,220.20000,220.20000,-3.58%,1805912 +2024-08-21,222.00000,224.42000,219.45000,222.63000,222.63000,1.10%,882782 +2024-08-22,222.00000,224.00000,217.77000,218.26000,218.26000,-1.96%,941221 +2024-08-23,220.00000,231.28000,219.04000,231.06500,231.06500,5.87%,1274326 +2024-08-26,236.22000,244.21000,233.03500,233.19000,233.19000,0.92%,2461123 +2024-08-27,230.48000,235.54000,226.90000,235.42000,235.42000,0.96%,1300380 +2024-08-28,235.07000,238.11000,226.00800,228.57000,228.57000,-2.91%,1087012 +2024-08-29,231.00000,234.28000,222.63000,223.10000,223.10000,-2.39%,1186371 +2024-08-30,224.67000,228.41000,223.45000,227.37000,227.37000,1.91%,1235344 +2024-09-03,226.65000,229.49000,210.89000,212.74000,212.74000,-6.43%,2498480 +2024-09-04,211.68000,217.98000,211.10000,215.40000,215.40000,1.25%,1155709 +2024-09-05,216.19000,217.22000,213.26000,214.76000,214.76000,-0.30%,1081721 +2024-09-06,214.00000,217.48000,207.43000,208.65000,208.65000,-2.85%,1318807 +2024-09-09,209.57000,210.20000,204.40100,205.36000,205.36000,-1.58%,1407512 +2024-09-10,205.74000,208.54000,202.15000,208.22000,208.22000,1.39%,1218380 +2024-09-11,215.50000,241.66000,214.42000,239.84000,239.84000,15.19%,5552464 +2024-09-12,236.75000,239.99000,228.55000,235.95000,235.95000,-1.62%,2584856 +2024-09-13,242.68000,243.81000,227.43000,228.79000,228.79000,-3.03%,2176291 +2024-09-16,228.79000,235.31500,225.75000,233.31000,233.31000,1.98%,1602970 +2024-09-17,233.36000,241.49500,232.00000,239.98000,239.98000,2.86%,1648845 +2024-09-18,240.00000,251.67000,237.40000,241.81000,241.81000,0.76%,2487288 +2024-09-19,251.38000,251.49000,239.71000,240.45000,240.45000,-0.56%,2079041 +2024-09-20,236.15000,241.62500,234.79000,240.20000,240.20000,-0.10%,1899646 +2024-09-23,241.15500,249.77500,236.00000,249.28000,249.28000,3.78%,1751960 +2024-09-24,250.27000,250.47000,242.57000,244.73000,244.73000,-1.83%,1806830 +2024-09-25,244.73000,245.53000,239.31800,241.72000,241.72000,-1.23%,1369894 +2024-09-26,249.36000,257.87000,248.10800,255.66000,255.66000,5.77%,2661563 +2024-09-27,258.33000,262.72000,254.40000,255.75000,255.75000,0.04%,2011700 +2024-09-30,251.72000,255.63000,247.29000,249.44000,249.44000,-2.47%,1667813 +2024-10-01,249.44000,252.90000,233.00000,240.66000,240.66000,-3.52%,3040062 +2024-10-02,238.71000,238.99000,228.10000,234.44000,234.44000,-2.58%,2612709 +2024-10-03,234.08000,237.72000,232.32000,235.12000,235.12000,0.29%,970475 +2024-10-04,239.56000,240.60000,226.02000,231.13000,231.13000,-1.70%,1735587 +2024-10-07,230.17000,231.15000,226.30000,229.62000,229.62000,-0.65%,1302556 +2024-10-08,228.09000,231.60000,223.17000,225.64000,225.64000,-1.73%,1508833 +2024-10-09,226.62000,228.99000,224.15000,226.05000,226.05000,0.18%,1518091 +2024-10-10,220.00000,221.00000,203.18000,205.04000,205.04000,-9.29%,6803029 +2024-10-11,207.21000,214.50000,205.39000,211.49000,211.49000,3.15%,3038178 +2024-10-14,211.00000,213.69000,208.24500,209.96000,209.96000,-0.72%,1515525 +2024-10-15,206.00000,208.12000,201.85500,201.98000,201.98000,-3.80%,2807467 +2024-10-16,202.95000,207.56000,199.89000,205.62000,205.62000,1.80%,2397433 +2024-10-17,206.39000,207.53000,201.23500,203.37000,203.37000,-1.09%,2057507 +2024-10-18,204.84000,204.84000,200.07000,200.55000,200.55000,-1.39%,2180948 +2024-10-21,199.38000,200.03000,194.60000,196.25000,196.25000,-2.14%,2569443 +2024-10-22,201.49000,204.61000,199.62000,201.40000,201.40000,2.62%,4032739 +2024-10-23,198.68000,200.20000,190.81000,192.41000,192.41000,-4.46%,3681734 +2024-10-24,194.31000,196.24000,193.33000,196.04000,196.04000,1.89%,1858654 +2024-10-25,197.00000,200.95000,194.01000,198.47000,198.47000,1.24%,1876040 +2024-10-28,203.58000,205.92000,199.75000,205.03000,205.03000,3.31%,2657988 +2024-10-29,206.42000,206.80000,198.68700,199.67000,199.67000,-2.61%,5039342 +2024-10-30,187.63000,201.31000,183.68000,197.50000,197.50000,-1.09%,7077423 +2024-10-31,198.52000,202.33900,194.17000,194.48000,194.48000,-1.53%,2857356 +2024-11-01,195.85000,206.01500,195.68500,204.94000,204.94000,5.38%,2838776 +2024-11-04,209.68000,221.20000,209.40000,212.28000,212.28000,3.58%,5906308 +2024-11-05,208.70000,216.00000,205.62500,215.89000,215.89000,1.70%,2815559 +2024-11-06,188.54000,198.00000,173.37000,194.02000,194.02000,-10.13%,13756171 +2024-11-07,194.75000,199.42000,188.19000,196.70000,196.70000,1.38%,4622981 +2024-11-08,194.50000,194.93200,187.30000,193.93000,193.93000,-1.41%,3559985 +2024-11-11,193.00000,197.55100,190.84000,193.83000,193.83000,-0.05%,2419974 +2024-11-12,190.55000,192.00000,181.16000,182.26000,182.26000,-5.97%,2987213 +2024-11-13,183.72000,185.35000,178.87000,182.13000,182.13000,-0.07%,2663476 +2024-11-14,182.26000,197.47000,179.68000,195.14000,195.14000,7.14%,5510200 +2024-11-15,194.59000,203.99000,190.13000,190.45000,190.45000,-2.40%,4085893 +2024-11-18,188.11000,195.75000,186.23000,195.56000,195.56000,2.68%,1739147 +2024-11-19,194.48000,195.93400,187.15000,187.36000,187.36000,-4.19%,2279948 +2024-11-20,187.16000,190.80000,182.53000,184.84000,184.84000,-1.35%,2509341 +2024-11-21,184.60000,188.23000,181.83000,181.95000,181.95000,-1.56%,2101286 +2024-11-22,182.00000,188.72000,181.76000,186.05000,186.05000,2.25%,1731525 +2024-11-25,189.89000,193.92000,184.26000,192.82000,192.82000,3.64%,3914504 +2024-11-26,192.36000,193.00000,187.15000,192.32000,192.32000,-0.26%,1790437 +2024-11-27,194.00000,195.80000,189.60000,192.57000,192.57000,0.13%,1714785 +2024-11-29,194.50000,199.83000,191.53000,199.27000,199.27000,3.48%,2144891 +2024-12-02,204.35000,212.15000,202.01000,207.92000,207.92000,4.34%,3843853 +2024-12-03,205.48500,208.21600,201.67000,207.51000,207.51000,-0.20%,1917773 +2024-12-04,207.69000,207.80000,199.37000,201.57000,201.57000,-2.86%,2304030 +2024-12-05,202.00000,203.35000,196.00000,197.93000,197.93000,-1.81%,1719853 +2024-12-06,200.72000,201.79700,192.91000,194.19000,194.19000,-1.89%,2221722 +2024-12-09,196.02000,205.10000,194.30500,200.00000,200.00000,2.99%,1989017 +2024-12-10,200.46000,204.98000,194.63000,202.92000,202.92000,1.46%,2430420 +2024-12-11,205.68000,206.25000,197.31000,201.00000,201.00000,-0.95%,2319334 +2024-12-12,201.68000,201.68000,195.98000,196.32000,196.32000,-2.33%,1451036 +2024-12-13,196.89000,201.72000,195.47900,199.67000,199.67000,1.71%,1414030 +2024-12-16,197.64000,198.93000,190.21000,190.53000,190.53000,-4.58%,1817147 +2024-12-17,190.30000,195.82000,187.75000,188.27000,188.27000,-1.19%,2277996 +2024-12-18,189.04500,194.09000,184.14000,184.27000,184.27000,-2.12%,2201537 +2024-12-19,183.59000,185.17000,175.38000,175.88000,175.88000,-4.55%,2529511 +2024-12-20,174.46000,183.01000,173.36000,182.39000,182.39000,3.70%,3462861 +2024-12-23,183.40000,186.83000,180.52000,186.36000,186.36000,2.18%,1718760 +2024-12-24,186.84000,189.14000,184.50000,186.21000,186.21000,-0.08%,671902 +2024-12-26,184.50500,186.50000,183.24000,183.71000,183.71000,-1.34%,732474 +2024-12-27,184.04000,184.73500,180.52000,182.63000,182.63000,-0.59%,1034119 +2024-12-30,181.85000,181.91000,175.65000,178.07000,178.07000,-2.50%,1360429 +2024-12-31,179.26000,180.79700,176.01000,176.24000,176.24000,-1.03%,1383778 +2025-01-02,177.91000,187.41800,177.50000,186.47000,186.47000,5.80%,1796452 +2025-01-03,187.61000,188.00000,184.06000,186.43000,186.43000,-0.02%,1278007 +2025-01-06,191.48000,197.66000,189.96000,191.27000,191.27000,2.60%,2194793 +2025-01-07,194.13000,201.20000,194.00000,197.73000,197.73000,3.38%,2108840 +2025-01-08,194.10000,195.01000,188.31000,191.13000,191.13000,-3.34%,1780699 +2025-01-10,190.52000,191.66000,186.97000,189.24000,189.24000,-0.99%,1410682 +2025-01-13,186.66000,187.00000,180.28000,183.61000,183.61000,-2.98%,1496992 +2025-01-14,186.00000,189.30000,182.79000,185.35000,185.35000,0.95%,1215405 +2025-01-15,190.10000,192.67800,186.27000,186.82000,186.82000,0.79%,1376215 +2025-01-16,189.40000,194.56500,187.73000,190.89000,190.89000,2.18%,1832496 +2025-01-17,193.88000,194.00000,190.57000,192.88000,192.88000,1.04%,1539100 +2025-01-21,189.80000,192.15000,179.59000,183.51000,183.51000,-4.86%,3362872 +2025-01-22,183.23000,183.65000,171.68000,171.90000,171.90000,-6.33%,4383078 +2025-01-23,171.01000,175.75000,165.85200,174.11000,174.11000,1.29%,4240221 +2025-01-24,173.78500,174.04000,167.65000,168.25000,168.25000,-3.37%,3910718 +2025-01-27,166.30000,168.40000,161.57000,164.31000,164.31000,-2.34%,3044193 +2025-01-28,164.52000,165.00000,158.08000,160.24000,160.24000,-2.48%,2975924 +2025-01-29,164.93000,171.50000,164.18000,166.01000,166.01000,3.60%,3346181 +2025-01-30,168.14000,169.96500,165.54000,167.39000,167.39000,0.83%,1375716 +2025-01-31,166.28000,169.77000,166.08000,167.52000,167.52000,0.08%,1794443 +2025-02-03,163.31000,169.94800,162.00000,167.19000,167.19000,-0.20%,2127520 +2025-02-04,165.53000,169.90000,162.46000,166.23000,166.23000,-0.57%,1641291 +2025-02-05,169.64000,171.54000,162.19000,162.37000,162.37000,-2.32%,2364705 +2025-02-06,163.39000,167.74000,162.59000,167.67000,167.67000,3.26%,1879331 +2025-02-07,167.67000,170.72000,165.30900,168.34000,168.34000,0.40%,1641655 +2025-02-10,169.94000,170.39500,162.67500,162.89000,162.89000,-3.24%,2587379 +2025-02-11,165.46000,166.86000,160.28000,161.60000,161.60000,-0.79%,2608505 +2025-02-12,159.66000,162.09000,157.86000,158.61000,158.61000,-1.85%,1962080 +2025-02-13,158.48000,161.49000,157.07000,160.34000,160.34000,1.09%,1424924 +2025-02-14,161.19500,163.71000,159.33000,159.76000,159.76000,-0.36%,1406272 +2025-02-18,160.59500,163.25000,158.50000,162.87000,162.87000,1.95%,1923683 +2025-02-19,166.29000,170.70000,162.28000,162.50000,162.50000,-0.23%,2505921 +2025-02-20,161.94000,164.55000,159.32500,164.09000,164.09000,0.98%,2282214 +2025-02-21,162.46000,164.22000,153.53000,155.44000,155.44000,-5.27%,3879253 +2025-02-24,155.22000,155.64600,151.00000,152.91000,152.91000,-1.63%,2710971 +2025-02-25,150.93000,152.67000,146.19000,147.46000,147.46000,-3.56%,5094991 +2025-02-26,154.65500,167.96000,154.65500,156.84000,156.84000,6.36%,7054269 +2025-02-27,155.87500,160.92000,140.84000,141.18000,141.18000,-9.98%,4416298 +2025-02-28,141.09000,141.32000,133.90000,136.18000,136.18000,-3.54%,5783832 +2025-03-03,135.28000,136.00000,126.54300,127.63000,127.63000,-6.28%,4698645 +2025-03-04,125.49000,135.68000,124.96000,131.23000,131.23000,2.82%,4354124 +2025-03-05,131.61000,132.46000,129.22000,130.90000,130.90000,-0.25%,3241324 +2025-03-06,128.65000,133.75000,127.40000,131.13000,131.13000,0.18%,2418762 +2025-03-07,130.96000,139.72000,130.91000,139.13000,139.13000,6.10%,3456644 +2025-03-10,137.36000,139.74000,132.12000,133.11000,133.11000,-4.33%,3361982 +2025-03-11,135.29000,140.94600,135.00000,139.10000,139.10000,4.50%,3780083 +2025-03-12,139.71000,140.98000,134.40000,136.04000,136.04000,-2.20%,2134702 +2025-03-13,135.07000,138.81000,131.79000,132.81000,132.81000,-2.37%,2100270 +2025-03-14,136.02000,136.02000,131.52000,132.51000,132.51000,-0.23%,2112341 +2025-03-17,133.42000,135.70000,132.06000,133.03000,133.03000,0.39%,2441902 +2025-03-18,131.51000,132.00500,125.67000,127.34000,127.34000,-4.28%,3017655 +2025-03-19,127.89000,131.26000,127.50000,129.34000,129.34000,1.57%,2052999 +2025-03-20,127.79500,130.99000,126.60400,128.46000,128.46000,-0.68%,1833477 +2025-03-21,128.80000,131.65000,127.80000,131.32000,131.32000,2.23%,4510132 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FTNT-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FTNT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..f47416f64a745b110a43fb15c92c97327808bf15 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FTNT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,6.94000,6.97600,6.82600,6.83000,6.83000,-1.26%,6006940 +2015-03-25,6.86800,6.88800,6.59400,6.62000,6.62000,-3.07%,7978985 +2015-03-26,6.58000,6.77200,6.53400,6.72800,6.72800,1.63%,5358075 +2015-03-27,6.75000,6.93200,6.75000,6.91600,6.91600,2.79%,6866170 +2015-03-30,6.94800,7.08000,6.93000,7.03400,7.03400,1.71%,5452475 +2015-03-31,7.01800,7.09800,6.96200,6.99000,6.99000,-0.63%,7398510 +2015-04-01,6.99400,6.99400,6.73200,6.81200,6.81200,-2.55%,8439535 +2015-04-02,6.81400,6.88600,6.77600,6.87800,6.87800,0.97%,3740235 +2015-04-06,6.84200,6.93400,6.80000,6.88000,6.88000,0.03%,7297575 +2015-04-07,6.88400,7.01600,6.86000,6.90900,6.90900,0.42%,7553850 +2015-04-08,7.00600,7.01600,6.87600,6.89800,6.89800,-0.16%,10089800 +2015-04-09,6.98200,7.06600,6.93400,7.04600,7.04600,2.15%,8876375 +2015-04-10,7.07200,7.17200,7.03400,7.12300,7.12300,1.09%,7391495 +2015-04-13,6.91200,7.16000,6.85000,6.85200,6.85200,-3.80%,10484015 +2015-04-14,6.85200,6.89400,6.77800,6.83400,6.83400,-0.26%,8469115 +2015-04-15,6.91200,6.98400,6.85200,6.96700,6.96700,1.95%,7754590 +2015-04-16,6.93600,6.98000,6.88200,6.91100,6.91100,-0.80%,7245950 +2015-04-17,6.87800,6.88600,6.68000,6.74300,6.74300,-2.43%,11279590 +2015-04-20,6.85000,6.96400,6.81200,6.92600,6.92600,2.71%,18933000 +2015-04-21,7.60000,7.79600,7.44600,7.61600,7.61600,9.96%,48711140 +2015-04-22,7.65200,7.68800,7.54400,7.61400,7.61400,-0.03%,11475645 +2015-04-23,7.60000,7.78000,7.57800,7.74400,7.74400,1.71%,11227780 +2015-04-24,7.79800,7.79800,7.66800,7.73600,7.73600,-0.10%,7950920 +2015-04-27,7.74400,7.75400,7.58800,7.64000,7.64000,-1.24%,8119995 +2015-04-28,7.66000,7.73600,7.55000,7.71200,7.71200,0.94%,7647270 +2015-04-29,7.67200,7.74600,7.58000,7.68400,7.68400,-0.36%,5355830 +2015-04-30,7.67000,7.73200,7.51600,7.54800,7.54800,-1.77%,7280050 +2015-05-01,7.63000,7.71800,7.62000,7.67600,7.67600,1.70%,7026925 +2015-05-04,7.67200,7.86400,7.65400,7.74600,7.74600,0.91%,6279565 +2015-05-05,7.71000,7.74000,7.50400,7.56800,7.56800,-2.30%,7529690 +2015-05-06,7.61200,7.65500,7.48600,7.58800,7.58800,0.26%,5007595 +2015-05-07,7.58800,7.70600,7.57200,7.68000,7.68000,1.21%,6056635 +2015-05-08,7.73400,7.84600,7.70200,7.80200,7.80200,1.59%,6350015 +2015-05-11,7.78000,7.87400,7.74800,7.79400,7.79400,-0.10%,7013915 +2015-05-12,7.71200,7.78200,7.66000,7.73000,7.73000,-0.82%,6730225 +2015-05-13,7.77600,7.81200,7.66800,7.68800,7.68800,-0.54%,7269695 +2015-05-14,7.77800,7.82000,7.68600,7.77000,7.77000,1.07%,8902635 +2015-05-15,7.77200,7.79600,7.71200,7.72800,7.72800,-0.54%,4750385 +2015-05-18,7.76800,7.94600,7.70000,7.90800,7.90800,2.33%,8784420 +2015-05-19,7.94800,7.95600,7.67200,7.82400,7.82400,-1.06%,9791325 +2015-05-20,7.86800,7.89300,7.69600,7.75800,7.75800,-0.84%,9439040 +2015-05-21,7.79400,7.80000,7.71800,7.75800,7.75800,,5210340 +2015-05-22,7.75000,7.87600,7.70000,7.85800,7.85800,1.29%,5690810 +2015-05-26,7.96600,7.99400,7.79400,7.85800,7.85800,,5691930 +2015-05-27,7.86000,7.92200,7.73400,7.88600,7.88600,0.36%,9823495 +2015-05-28,7.88200,8.05200,7.87200,8.03600,8.03600,1.90%,7483735 +2015-05-29,8.04800,8.07600,7.92000,8.01200,8.01200,-0.30%,6142175 +2015-06-01,8.05000,8.06000,7.88600,7.97200,7.97200,-0.50%,5792775 +2015-06-02,7.91000,8.02600,7.88400,7.94600,7.94600,-0.33%,4743070 +2015-06-03,7.99000,8.05800,7.92200,8.01600,8.01600,0.88%,4255845 +2015-06-04,8.01600,8.03400,7.86200,7.90000,7.90000,-1.45%,4766415 +2015-06-05,7.96600,8.23600,7.84600,8.20800,8.20800,3.90%,9073515 +2015-06-08,8.29400,8.29800,8.05800,8.11600,8.11600,-1.12%,7735255 +2015-06-09,8.17200,8.17200,7.97400,8.15200,8.15200,0.44%,6535205 +2015-06-10,8.19000,8.27100,8.13400,8.24000,8.24000,1.08%,3668635 +2015-06-11,8.24000,8.33400,8.16800,8.20000,8.20000,-0.49%,7422835 +2015-06-12,8.19000,8.27000,8.10400,8.24400,8.24400,0.54%,5143335 +2015-06-15,8.16400,8.23600,8.02400,8.21400,8.21400,-0.36%,7435850 +2015-06-16,8.27200,8.53400,8.24000,8.49500,8.49500,3.42%,8579370 +2015-06-17,8.49600,8.61800,8.49400,8.57800,8.57800,0.98%,6748860 +2015-06-18,8.65400,8.82400,8.61200,8.74700,8.74700,1.97%,9794075 +2015-06-19,8.77800,8.78800,8.59200,8.62400,8.62400,-1.41%,12030065 +2015-06-22,8.72800,8.77800,8.64800,8.71000,8.71000,1.00%,6473205 +2015-06-23,8.73800,8.75200,8.60000,8.64200,8.64200,-0.78%,6586885 +2015-06-24,8.36400,8.42200,8.15400,8.34100,8.34100,-3.48%,20402515 +2015-06-25,8.37200,8.42600,8.34600,8.39400,8.39400,0.64%,6101180 +2015-06-26,8.40000,8.40000,8.21400,8.34400,8.34400,-0.60%,10575240 +2015-06-29,8.14200,8.32400,8.11000,8.11900,8.11900,-2.70%,7493685 +2015-06-30,8.19600,8.28600,8.15200,8.26600,8.26600,1.81%,7350140 +2015-07-01,8.36800,8.38000,8.20600,8.25600,8.25600,-0.12%,5544360 +2015-07-02,8.29200,8.32000,8.17000,8.24600,8.24600,-0.12%,4409555 +2015-07-06,7.94600,8.09800,7.80800,7.99400,7.99400,-3.06%,9794395 +2015-07-07,8.12800,8.13600,7.82600,8.12200,8.12200,1.60%,10025690 +2015-07-08,8.00800,8.15200,7.97600,8.11400,8.11400,-0.10%,7996630 +2015-07-09,8.28000,8.42800,8.22600,8.27600,8.27600,2.00%,7696710 +2015-07-10,8.34600,8.34600,8.21400,8.29000,8.29000,0.17%,4789510 +2015-07-13,8.39200,8.39800,8.25200,8.30200,8.30200,0.14%,6394100 +2015-07-14,8.33600,8.55200,8.30400,8.52200,8.52200,2.65%,7241790 +2015-07-15,8.50400,8.53800,8.39500,8.42800,8.42800,-1.10%,4105540 +2015-07-16,8.50000,8.55600,8.45100,8.55200,8.55200,1.47%,5324875 +2015-07-17,8.57600,8.58000,8.42000,8.48200,8.48200,-0.82%,5427525 +2015-07-20,8.48200,8.55400,8.41600,8.48000,8.48000,-0.02%,4873495 +2015-07-21,8.49400,8.69800,8.39600,8.59200,8.59200,1.32%,11190670 +2015-07-22,8.61200,8.71200,8.42200,8.46000,8.46000,-1.54%,17809180 +2015-07-23,9.44200,9.56600,9.20000,9.36600,9.36600,10.71%,34909245 +2015-07-24,9.46000,9.66000,9.45000,9.59800,9.59800,2.48%,15267315 +2015-07-27,9.52200,9.59200,9.36200,9.42000,9.42000,-1.85%,9528765 +2015-07-28,9.48600,9.51000,9.24800,9.42400,9.42400,0.04%,8884680 +2015-07-29,9.44000,9.49200,9.30200,9.47200,9.47200,0.51%,8240015 +2015-07-30,9.46200,9.54000,9.34200,9.51600,9.51600,0.46%,7203635 +2015-07-31,9.51000,9.71800,9.46000,9.54800,9.54800,0.34%,7298995 +2015-08-03,9.52800,9.59800,9.39200,9.53000,9.53000,-0.19%,7719985 +2015-08-04,9.52200,9.56500,9.47200,9.53600,9.53600,0.06%,4903795 +2015-08-05,9.57200,9.84200,9.56200,9.76600,9.76600,2.41%,10427125 +2015-08-06,9.74800,9.79400,9.25800,9.32800,9.32800,-4.48%,10347650 +2015-08-07,9.31600,9.38000,9.20600,9.38000,9.38000,0.56%,7600405 +2015-08-10,10.06200,10.06200,9.43800,9.50800,9.50800,1.36%,5227980 +2015-08-11,9.42200,9.54000,9.30000,9.38600,9.38600,-1.28%,5300680 +2015-08-12,9.32200,9.38400,9.01200,9.29600,9.29600,-0.96%,11440155 +2015-08-13,9.30800,9.39600,9.23200,9.30000,9.30000,0.04%,4601860 +2015-08-14,9.24800,9.35400,9.21200,9.34400,9.34400,0.47%,5555685 +2015-08-17,9.30000,9.57800,9.24000,9.57000,9.57000,2.42%,6431465 +2015-08-18,9.59800,9.60000,9.46600,9.55000,9.55000,-0.21%,5465235 +2015-08-19,9.44200,9.62000,9.34800,9.46800,9.46800,-0.86%,4333335 +2015-08-20,9.35800,9.40000,8.92000,8.92200,8.92200,-5.77%,10337205 +2015-08-21,8.76800,8.80600,8.56400,8.57200,8.57200,-3.92%,16813725 +2015-08-24,7.60000,8.51600,7.00000,8.18400,8.18400,-4.53%,15525115 +2015-08-25,8.56200,8.59000,8.12000,8.12800,8.12800,-0.68%,8962670 +2015-08-26,8.34200,8.56600,8.16600,8.50800,8.50800,4.68%,8147680 +2015-08-27,8.63200,8.71200,8.41000,8.53200,8.53200,0.28%,8724405 +2015-08-28,8.46600,8.63400,8.41600,8.59200,8.59200,0.70%,4782840 +2015-08-31,8.56200,8.65100,8.37200,8.42800,8.42800,-1.91%,6326305 +2015-09-01,8.20400,8.37000,8.10200,8.17200,8.17200,-3.04%,8699250 +2015-09-02,8.31000,8.38200,8.14000,8.38200,8.38200,2.57%,5766755 +2015-09-03,8.37400,8.53600,8.34600,8.43000,8.43000,0.57%,6612590 +2015-09-04,8.29600,8.44300,8.26200,8.35000,8.35000,-0.95%,4644270 +2015-09-08,8.45000,8.67400,8.38900,8.66000,8.66000,3.71%,6013880 +2015-09-09,8.68200,8.79400,8.58000,8.60200,8.60200,-0.67%,7175490 +2015-09-10,8.66800,8.90600,8.62200,8.81200,8.81200,2.44%,7303715 +2015-09-11,8.79800,8.88400,8.74000,8.86600,8.86600,0.61%,5530700 +2015-09-14,8.86400,8.90000,8.74200,8.79400,8.79400,-0.81%,4279705 +2015-09-15,8.80600,8.98800,8.77200,8.94600,8.94600,1.73%,5067780 +2015-09-16,8.92600,9.04000,8.83400,8.98000,8.98000,0.38%,4844535 +2015-09-17,8.95600,9.18600,8.92200,9.03600,9.03600,0.62%,7558475 +2015-09-18,8.90800,9.07200,8.90000,8.96000,8.96000,-0.84%,12443265 +2015-09-21,9.03000,9.23200,8.97600,9.12000,9.12000,1.79%,6370435 +2015-09-22,8.98400,9.09400,8.92800,9.07800,9.07800,-0.46%,6456125 +2015-09-23,8.99600,9.24800,8.90200,9.19800,9.19800,1.32%,7274405 +2015-09-24,9.15600,9.20600,8.96600,9.18000,9.18000,-0.20%,6573645 +2015-09-25,9.29800,9.30000,8.92200,9.02200,9.02200,-1.72%,6325770 +2015-09-28,8.99400,9.05000,8.47200,8.56600,8.56600,-5.05%,11075345 +2015-09-29,8.62200,8.67200,8.36600,8.44800,8.44800,-1.38%,9009430 +2015-09-30,8.53400,8.62800,8.33000,8.49600,8.49600,0.57%,9992120 +2015-10-01,8.49800,8.62800,8.40800,8.60800,8.60800,1.32%,5476055 +2015-10-02,8.49200,8.74200,8.31400,8.73600,8.73600,1.49%,7297900 +2015-10-05,8.80200,8.86800,8.73600,8.83800,8.83800,1.17%,5850215 +2015-10-06,8.83800,8.93200,8.63400,8.69000,8.69000,-1.67%,5462805 +2015-10-07,8.72400,8.79800,8.36400,8.61000,8.61000,-0.92%,13961285 +2015-10-08,8.60800,8.62600,8.40000,8.55800,8.55800,-0.60%,9751630 +2015-10-09,8.54200,8.63600,8.48400,8.60000,8.60000,0.49%,5875640 +2015-10-12,8.60800,8.63200,8.51000,8.56000,8.56000,-0.47%,5242795 +2015-10-13,8.51000,8.63400,8.31600,8.32000,8.32000,-2.80%,7107645 +2015-10-14,8.31200,8.46400,8.21300,8.37400,8.37400,0.65%,7500985 +2015-10-15,8.37800,8.67800,8.37800,8.64800,8.64800,3.27%,7924685 +2015-10-16,8.65600,8.71600,8.53400,8.69800,8.69800,0.58%,6664400 +2015-10-19,8.72200,8.89600,8.65400,8.73600,8.73600,0.44%,9888680 +2015-10-20,8.71800,8.75000,8.53600,8.67800,8.67800,-0.66%,7172000 +2015-10-21,8.70000,8.70000,8.17600,8.38200,8.38200,-3.41%,12052405 +2015-10-22,8.50800,8.92600,8.45400,8.64800,8.64800,3.17%,21146940 +2015-10-23,7.30000,7.36600,6.58200,6.98200,6.98200,-19.26%,77184060 +2015-10-26,7.00800,7.04800,6.75000,6.94600,6.94600,-0.52%,22479185 +2015-10-27,6.91000,7.07000,6.69000,6.76400,6.76400,-2.62%,19815260 +2015-10-28,6.79000,7.05400,6.69000,6.99400,6.99400,3.40%,15151630 +2015-10-29,6.94200,7.02200,6.80500,6.81200,6.81200,-2.60%,15508550 +2015-10-30,6.82200,6.92400,6.81600,6.87200,6.87200,0.88%,8100595 +2015-11-02,6.89200,6.97800,6.82900,6.95400,6.95400,1.19%,6766135 +2015-11-03,6.91600,7.05800,6.85400,6.93200,6.93200,-0.32%,9482290 +2015-11-04,6.93400,7.03000,6.86000,7.02000,7.02000,1.27%,10260800 +2015-11-05,6.90800,6.98200,6.65600,6.66200,6.66200,-5.10%,16904255 +2015-11-06,6.63000,6.84000,6.62200,6.81000,6.81000,2.22%,11795895 +2015-11-09,6.80000,6.82400,6.66400,6.68800,6.68800,-1.79%,10759145 +2015-11-10,6.64000,6.69000,6.45600,6.67600,6.67600,-0.18%,14780310 +2015-11-11,6.67000,6.68600,6.56600,6.58400,6.58400,-1.38%,7284985 +2015-11-12,6.54800,6.76600,6.50600,6.65400,6.65400,1.06%,7464325 +2015-11-13,6.61800,6.71000,6.54000,6.63400,6.63400,-0.30%,9030290 +2015-11-16,6.63400,6.70600,6.55000,6.68000,6.68000,0.69%,6735970 +2015-11-17,6.70400,6.82000,6.62400,6.68200,6.68200,0.03%,7985715 +2015-11-18,6.72800,6.84000,6.68400,6.80800,6.80800,1.89%,7320955 +2015-11-19,6.66800,6.90600,6.66800,6.88400,6.88400,1.12%,7085805 +2015-11-20,6.90200,7.00200,6.88000,6.95000,6.95000,0.96%,5903455 +2015-11-23,6.96600,7.06200,6.94800,7.00800,7.00800,0.83%,10797240 +2015-11-24,6.98800,7.16200,6.92800,7.15000,7.15000,2.03%,13503060 +2015-11-25,7.18000,7.43200,7.13800,7.35200,7.35200,2.83%,14174880 +2015-11-27,7.34800,7.39500,7.29000,7.33800,7.33800,-0.19%,4636410 +2015-11-30,7.34400,7.45200,7.20200,7.20400,7.20400,-1.83%,42240280 +2015-12-01,7.25000,7.25000,7.12200,7.22000,7.22000,0.22%,8306400 +2015-12-02,7.20600,7.26600,7.15000,7.18000,7.18000,-0.55%,5315750 +2015-12-03,7.19000,7.21800,6.91200,6.94000,6.94000,-3.34%,7276945 +2015-12-04,6.95000,7.07000,6.92800,7.04400,7.04400,1.50%,6265680 +2015-12-07,7.05400,7.05400,6.87200,6.89800,6.89800,-2.07%,6655905 +2015-12-08,6.81000,6.97800,6.76000,6.90400,6.90400,0.09%,6977165 +2015-12-09,6.90400,6.95700,6.51400,6.54200,6.54200,-5.24%,14833880 +2015-12-10,6.52800,6.52800,6.31400,6.36000,6.36000,-2.78%,17194575 +2015-12-11,6.29000,6.31600,6.08000,6.10800,6.10800,-3.96%,12421265 +2015-12-14,6.07400,6.19000,5.96600,6.08400,6.08400,-0.39%,14247745 +2015-12-15,6.13600,6.14000,6.05200,6.11800,6.11800,0.56%,10585765 +2015-12-16,6.19000,6.42600,6.09400,6.39000,6.39000,4.45%,15386985 +2015-12-17,6.40000,6.41000,6.28200,6.28400,6.28400,-1.66%,9330840 +2015-12-18,6.28800,6.39000,6.22800,6.24400,6.24400,-0.64%,16040890 +2015-12-21,6.30000,6.35500,6.24000,6.33200,6.33200,1.41%,7212555 +2015-12-22,6.33400,6.37100,6.26200,6.30800,6.30800,-0.38%,6568115 +2015-12-23,6.33000,6.39000,6.29000,6.37800,6.37800,1.11%,4306645 +2015-12-24,6.35600,6.40800,6.34400,6.35400,6.35400,-0.38%,1918810 +2015-12-28,6.34000,6.38400,6.29800,6.35800,6.35800,0.06%,5069420 +2015-12-29,6.38200,6.40000,6.30400,6.35600,6.35600,-0.03%,4124610 +2015-12-30,6.32000,6.44800,6.29000,6.29000,6.29000,-1.04%,6233050 +2015-12-31,6.28000,6.33000,6.22800,6.23400,6.23400,-0.89%,7908090 +2016-01-04,6.10800,6.19800,5.96500,6.04600,6.04600,-3.02%,18332645 +2016-01-05,6.04200,6.06200,5.94200,5.96800,5.96800,-1.29%,10243375 +2016-01-06,5.87600,5.91600,5.76600,5.90000,5.90000,-1.14%,17602945 +2016-01-07,5.78000,5.92800,5.67400,5.83400,5.83400,-1.12%,12501235 +2016-01-08,5.83800,5.89400,5.69500,5.72200,5.72200,-1.92%,15356530 +2016-01-11,5.76200,5.78600,5.57600,5.67000,5.67000,-0.91%,17013345 +2016-01-12,5.70800,5.82800,5.62200,5.74600,5.74600,1.34%,13500380 +2016-01-13,5.90000,5.98900,5.58400,5.67800,5.67800,-1.18%,16367860 +2016-01-14,5.75000,5.93200,5.58600,5.85800,5.85800,3.17%,17867970 +2016-01-15,5.66800,5.70200,5.43800,5.65600,5.65600,-3.45%,18577555 +2016-01-19,5.69600,5.74000,5.28800,5.29200,5.29200,-6.44%,25326520 +2016-01-20,4.81400,5.26400,4.72800,5.19800,5.19800,-1.78%,29558945 +2016-01-21,5.25600,5.43600,5.20600,5.34500,5.34500,2.83%,13042750 +2016-01-22,5.42200,5.57400,5.26200,5.55000,5.55000,3.84%,12994320 +2016-01-25,5.51800,5.61200,5.42100,5.44200,5.44200,-1.95%,13649505 +2016-01-26,5.30400,5.43000,5.13200,5.37400,5.37400,-1.25%,22193720 +2016-01-27,5.32100,5.39400,5.13800,5.16600,5.16600,-3.87%,21002375 +2016-01-28,5.26400,5.29400,5.10600,5.27200,5.27200,2.05%,19304720 +2016-01-29,6.00000,6.00600,5.50200,5.62800,5.62800,6.75%,29896705 +2016-02-01,5.59600,5.72400,5.48000,5.67800,5.67800,0.89%,15658025 +2016-02-02,5.63800,5.72200,5.39800,5.41200,5.41200,-4.68%,10049295 +2016-02-03,5.43000,5.44600,5.20600,5.27800,5.27800,-2.48%,13590370 +2016-02-04,5.27600,5.35200,5.18400,5.34400,5.34400,1.25%,14213345 +2016-02-05,5.30400,5.31400,4.86800,5.02200,5.02200,-6.03%,26160070 +2016-02-08,4.94400,4.97200,4.68200,4.84600,4.84600,-3.50%,19990080 +2016-02-09,4.74000,5.02800,4.73200,4.76800,4.76800,-1.61%,12807215 +2016-02-10,4.81000,4.96200,4.77200,4.78200,4.78200,0.29%,17338355 +2016-02-11,4.69800,4.80800,4.63200,4.76600,4.76600,-0.33%,14276455 +2016-02-12,4.84600,4.85000,4.70200,4.82200,4.82200,1.17%,10801000 +2016-02-16,4.91600,5.11200,4.87800,5.08400,5.08400,5.43%,17457795 +2016-02-17,5.09400,5.29700,5.06000,5.23600,5.23600,2.99%,14805880 +2016-02-18,5.19200,5.23200,5.05200,5.11800,5.11800,-2.25%,12274690 +2016-02-19,5.10000,5.23300,5.07400,5.21800,5.21800,1.95%,9390690 +2016-02-22,5.24200,5.42400,5.19800,5.31400,5.31400,1.84%,19546760 +2016-02-23,5.31200,5.35400,5.22800,5.31000,5.31000,-0.08%,9859165 +2016-02-24,5.24200,5.48100,5.21400,5.46000,5.46000,2.82%,13675565 +2016-02-25,5.50000,5.62800,5.40200,5.61200,5.61200,2.78%,12772060 +2016-02-26,5.70000,5.72200,5.57200,5.62200,5.62200,0.18%,8026985 +2016-02-29,5.66000,5.84000,5.64200,5.68000,5.68000,1.03%,12322245 +2016-03-01,5.75000,5.97400,5.70400,5.92200,5.92200,4.26%,11004645 +2016-03-02,5.89800,5.92000,5.78400,5.87000,5.87000,-0.88%,12493880 +2016-03-03,5.98200,5.98200,5.70000,5.75400,5.75400,-1.98%,14997060 +2016-03-04,5.75000,5.79800,5.66000,5.70200,5.70200,-0.90%,7725230 +2016-03-07,5.65200,5.73600,5.60400,5.68400,5.68400,-0.32%,7007700 +2016-03-08,5.63800,5.67400,5.43000,5.43800,5.43800,-4.33%,8327800 +2016-03-09,5.46800,5.60700,5.42200,5.53400,5.53400,1.77%,9260875 +2016-03-10,5.56200,5.61200,5.41600,5.50000,5.50000,-0.61%,6378270 +2016-03-11,5.55200,5.72600,5.54800,5.70400,5.70400,3.71%,5321945 +2016-03-14,5.66000,5.73200,5.56400,5.60200,5.60200,-1.79%,6870030 +2016-03-15,5.59000,5.62800,5.48400,5.52000,5.52000,-1.46%,7563835 +2016-03-16,5.45200,5.68800,5.44000,5.65800,5.65800,2.50%,6127680 +2016-03-17,5.62200,5.83000,5.60200,5.79800,5.79800,2.47%,8504850 +2016-03-18,5.81000,5.87000,5.73800,5.74000,5.74000,-1.00%,11270975 +2016-03-21,5.91000,5.99200,5.83400,5.93200,5.93200,3.34%,11187070 +2016-03-22,5.89400,6.07100,5.74400,5.79200,5.79200,-2.36%,20444500 +2016-03-23,5.78000,5.78000,5.59000,5.68600,5.68600,-1.83%,15658130 +2016-03-24,5.64400,5.72200,5.59000,5.70600,5.70600,0.35%,7087650 +2016-03-28,5.73600,5.74800,5.60200,5.72800,5.72800,0.39%,7449895 +2016-03-29,5.71800,5.82200,5.65600,5.81600,5.81600,1.54%,6758385 +2016-03-30,5.85800,5.95600,5.84600,5.88000,5.88000,1.10%,7631390 +2016-03-31,5.98000,6.20000,5.96000,6.12600,6.12600,4.18%,16879975 +2016-04-01,6.05000,6.21000,6.03900,6.20000,6.20000,1.21%,14094845 +2016-04-04,6.19600,6.23100,6.15200,6.20000,6.20000,,9117285 +2016-04-05,6.14000,6.23800,6.11400,6.12800,6.12800,-1.16%,11240375 +2016-04-06,6.14800,6.16600,6.07400,6.13400,6.13400,0.10%,6020210 +2016-04-07,6.10000,6.14300,6.02600,6.07000,6.07000,-1.04%,8140730 +2016-04-08,6.14400,6.19600,6.04200,6.07200,6.07200,0.03%,5992155 +2016-04-11,6.09000,6.15600,5.98300,5.98800,5.98800,-1.38%,5291105 +2016-04-12,5.90800,5.92800,5.61600,5.75800,5.75800,-3.84%,20105850 +2016-04-13,5.83000,5.99400,5.80400,5.95800,5.95800,3.47%,13095095 +2016-04-14,5.93200,5.96800,5.85400,5.88600,5.88600,-1.21%,11587705 +2016-04-15,5.87400,5.96000,5.86200,5.92800,5.92800,0.71%,8499715 +2016-04-18,5.89800,6.11000,5.86600,6.05400,6.05400,2.13%,7906140 +2016-04-19,6.08200,6.09100,5.91200,6.00400,6.00400,-0.83%,7638860 +2016-04-20,5.95200,6.20600,5.90800,6.15800,6.15800,2.56%,12698835 +2016-04-21,6.16400,6.20600,6.11800,6.15600,6.15600,-0.03%,8868140 +2016-04-22,6.08800,6.24400,6.08600,6.22800,6.22800,1.17%,7498530 +2016-04-25,6.21000,6.31800,6.16400,6.25800,6.25800,0.48%,10285880 +2016-04-26,6.24400,6.29200,6.09600,6.19000,6.19000,-1.09%,16127815 +2016-04-27,6.60000,6.86800,6.48400,6.67000,6.67000,7.75%,34472130 +2016-04-28,6.65800,6.65800,6.44600,6.46600,6.46600,-3.06%,11035960 +2016-04-29,6.47200,6.53000,6.26200,6.50200,6.50200,0.56%,10181350 +2016-05-02,6.50400,6.58000,6.44600,6.57200,6.57200,1.08%,7436275 +2016-05-03,6.48800,6.52600,6.39400,6.43000,6.43000,-2.16%,6721550 +2016-05-04,6.36800,6.44900,6.29000,6.43200,6.43200,0.03%,9285825 +2016-05-05,6.44400,6.47400,6.38200,6.41200,6.41200,-0.31%,7492695 +2016-05-06,6.32000,6.40200,6.21600,6.39800,6.39800,-0.22%,13298975 +2016-05-09,6.38400,6.43800,6.31200,6.41200,6.41200,0.22%,6577590 +2016-05-10,6.43800,6.55600,6.39000,6.55400,6.55400,2.21%,8064860 +2016-05-11,6.52000,6.61000,6.49000,6.49600,6.49600,-0.88%,9749030 +2016-05-12,6.52600,6.54500,6.37000,6.44400,6.44400,-0.80%,9995165 +2016-05-13,6.44200,6.54000,6.41900,6.46600,6.46600,0.34%,8249085 +2016-05-16,6.48000,6.59000,6.44600,6.52400,6.52400,0.90%,6705585 +2016-05-17,6.51400,6.62000,6.50000,6.54600,6.54600,0.34%,6951655 +2016-05-18,6.50400,6.63000,6.50400,6.56400,6.56400,0.27%,5625390 +2016-05-19,6.57200,6.71000,6.57000,6.66400,6.66400,1.52%,6237640 +2016-05-20,6.70600,6.75100,6.63800,6.74200,6.74200,1.17%,5870630 +2016-05-23,6.74800,6.83400,6.66500,6.73400,6.73400,-0.12%,5740415 +2016-05-24,6.77000,6.85600,6.73800,6.83400,6.83400,1.49%,5162295 +2016-05-25,6.83800,6.91600,6.83200,6.86600,6.86600,0.47%,5374555 +2016-05-26,6.85400,6.92800,6.81400,6.91200,6.91200,0.67%,4874875 +2016-05-27,6.79200,6.80800,6.66600,6.79400,6.79400,-1.71%,12739280 +2016-05-31,6.81000,6.86500,6.77000,6.84200,6.84200,0.71%,10476235 +2016-06-01,6.80000,6.91500,6.75600,6.90200,6.90200,0.88%,5629875 +2016-06-02,6.90000,6.96800,6.89200,6.93400,6.93400,0.46%,6493915 +2016-06-03,6.93000,6.97600,6.86200,6.92000,6.92000,-0.20%,4912405 +2016-06-06,6.95600,6.97200,6.82600,6.92000,6.92000,,6603755 +2016-06-07,6.92000,6.95000,6.87800,6.89400,6.89400,-0.38%,5520165 +2016-06-08,6.90000,6.98600,6.87400,6.95600,6.95600,0.90%,5746680 +2016-06-09,6.93000,6.98600,6.87800,6.89200,6.89200,-0.92%,5037290 +2016-06-10,6.85200,6.85200,6.70400,6.74000,6.74000,-2.21%,7418150 +2016-06-13,6.68400,6.86600,6.67000,6.79000,6.79000,0.74%,7135010 +2016-06-14,6.78200,6.79600,6.68400,6.75000,6.75000,-0.59%,6002230 +2016-06-15,6.76200,6.86400,6.73800,6.81200,6.81200,0.92%,6681515 +2016-06-16,6.73800,6.78000,6.56800,6.67400,6.67400,-2.03%,8813430 +2016-06-17,6.69400,6.69400,6.58500,6.66800,6.66800,-0.09%,16676670 +2016-06-20,6.75200,6.80000,6.70400,6.70800,6.70800,0.60%,6403835 +2016-06-21,6.73400,6.79600,6.70000,6.75200,6.75200,0.66%,4695180 +2016-06-22,6.74200,6.76600,6.66200,6.66600,6.66600,-1.27%,3717855 +2016-06-23,6.71800,6.86600,6.71800,6.86400,6.86400,2.97%,5958110 +2016-06-24,6.54600,6.60400,6.35500,6.38200,6.38200,-7.02%,15701080 +2016-06-27,6.30000,6.30200,5.97600,5.99400,5.99400,-6.08%,15120910 +2016-06-28,6.08800,6.11200,5.98000,6.02600,6.02600,0.53%,11064780 +2016-06-29,6.03400,6.23800,6.00400,6.22000,6.22000,3.22%,10593515 +2016-06-30,6.24800,6.32800,6.15600,6.31800,6.31800,1.58%,8449330 +2016-07-01,6.30000,6.38200,6.28200,6.33600,6.33600,0.28%,5971010 +2016-07-05,6.30000,6.34100,6.27400,6.31400,6.31400,-0.35%,5604595 +2016-07-06,6.25600,6.37600,6.18400,6.33600,6.33600,0.35%,7111135 +2016-07-07,6.36400,6.45200,6.31400,6.42000,6.42000,1.33%,7871085 +2016-07-08,6.49000,6.69400,6.49000,6.69200,6.69200,4.24%,7655700 +2016-07-11,6.75000,6.79200,6.69800,6.72200,6.72200,0.45%,5288385 +2016-07-12,6.69600,6.84400,6.61400,6.77400,6.77400,0.77%,6670895 +2016-07-13,6.80200,6.89000,6.76400,6.76400,6.76400,-0.15%,5447325 +2016-07-14,6.84800,6.88600,6.78400,6.79800,6.79800,0.50%,6083920 +2016-07-15,6.79600,6.88000,6.79600,6.82400,6.82400,0.38%,5356285 +2016-07-18,6.83200,6.88000,6.78800,6.82600,6.82600,0.03%,5286985 +2016-07-19,6.80600,6.87800,6.77500,6.77800,6.77800,-0.70%,4207535 +2016-07-20,6.80000,7.01400,6.77500,6.98400,6.98400,3.04%,6410390 +2016-07-21,6.95400,7.04000,6.90800,6.94200,6.94200,-0.60%,5662965 +2016-07-22,6.99200,7.17000,6.90000,7.15200,7.15200,3.03%,7989880 +2016-07-25,7.15200,7.31800,7.07400,7.31400,7.31400,2.27%,12191535 +2016-07-26,7.28600,7.37200,7.23600,7.29700,7.29700,-0.23%,9798985 +2016-07-27,7.32000,7.42000,7.28000,7.33000,7.33000,0.45%,7347720 +2016-07-28,7.35000,7.46100,7.25600,7.43400,7.43400,1.42%,12234360 +2016-07-29,6.75000,6.94000,6.58800,6.93800,6.93800,-6.67%,35137455 +2016-08-01,6.96200,7.04000,6.91600,6.97000,6.97000,0.46%,9759300 +2016-08-02,6.96800,6.96800,6.74400,6.80200,6.80200,-2.41%,9690355 +2016-08-03,6.79000,6.85400,6.73800,6.83400,6.83400,0.47%,7946770 +2016-08-04,6.84800,6.90200,6.75000,6.76200,6.76200,-1.05%,7684845 +2016-08-05,6.73800,6.76200,6.66800,6.69200,6.69200,-1.04%,13473140 +2016-08-08,6.70000,6.76000,6.66600,6.67200,6.67200,-0.30%,5263405 +2016-08-09,6.66400,6.68700,6.60800,6.63800,6.63800,-0.51%,4728605 +2016-08-10,6.62800,6.66200,6.57800,6.58400,6.58400,-0.81%,5042220 +2016-08-11,6.60400,6.64400,6.56200,6.57000,6.57000,-0.21%,4996285 +2016-08-12,6.57200,6.57200,6.48600,6.52600,6.52600,-0.67%,5720520 +2016-08-15,6.54200,6.62400,6.51400,6.58000,6.58000,0.83%,3088070 +2016-08-16,6.54400,7.03000,6.54400,6.97200,6.97200,5.96%,22626585 +2016-08-17,6.94600,7.00400,6.86000,6.89200,6.89200,-1.15%,10297085 +2016-08-18,6.90000,7.07300,6.87600,7.01400,7.01400,1.77%,10057375 +2016-08-19,7.01200,7.02200,6.93800,6.98000,6.98000,-0.48%,4322825 +2016-08-22,6.94600,7.00200,6.90400,6.98600,6.98600,0.09%,3433140 +2016-08-23,7.04800,7.16200,7.01900,7.15400,7.15400,2.40%,7019275 +2016-08-24,7.10600,7.17700,7.05800,7.08200,7.08200,-1.01%,6103165 +2016-08-25,7.06800,7.13000,7.06800,7.11600,7.11600,0.48%,3304460 +2016-08-26,7.11800,7.17400,7.05800,7.14000,7.14000,0.34%,4831960 +2016-08-29,7.14000,7.21700,7.12400,7.13400,7.13400,-0.08%,6649230 +2016-08-30,7.27600,7.32900,7.22400,7.27000,7.27000,1.91%,6478255 +2016-08-31,7.18000,7.24800,7.11800,7.22800,7.22800,-0.58%,5670035 +2016-09-01,7.22200,7.39400,7.17400,7.32800,7.32800,1.38%,8919220 +2016-09-02,7.36000,7.40600,7.31700,7.36600,7.36600,0.52%,6550935 +2016-09-06,7.36400,7.44400,7.33800,7.35800,7.35800,-0.11%,5574535 +2016-09-07,7.35800,7.46000,7.35200,7.40000,7.40000,0.57%,6962760 +2016-09-08,7.39600,7.40400,7.25200,7.27800,7.27800,-1.65%,4599770 +2016-09-09,7.24600,7.28600,7.15000,7.15200,7.15200,-1.73%,4729650 +2016-09-12,7.10800,7.20800,7.06400,7.18400,7.18400,0.45%,6856255 +2016-09-13,7.16200,7.18400,7.04600,7.08800,7.08800,-1.34%,5196775 +2016-09-14,7.11000,7.17400,7.03800,7.06200,7.06200,-0.37%,4905805 +2016-09-15,7.02800,7.17600,7.01200,7.13400,7.13400,1.02%,5535060 +2016-09-16,7.13600,7.16200,7.07000,7.10400,7.10400,-0.42%,12518000 +2016-09-19,7.17600,7.20600,7.12200,7.15200,7.15200,0.68%,6651555 +2016-09-20,7.16200,7.19000,7.07600,7.08400,7.08400,-0.95%,4262740 +2016-09-21,7.08800,7.19800,7.08400,7.19000,7.19000,1.50%,5203380 +2016-09-22,7.26000,7.36700,7.22400,7.27800,7.27800,1.22%,6119295 +2016-09-23,7.42200,7.45600,7.24900,7.26600,7.26600,-0.16%,7881450 +2016-09-26,7.22400,7.28800,7.20600,7.22600,7.22600,-0.55%,6014785 +2016-09-27,7.23200,7.26800,7.19000,7.21800,7.21800,-0.11%,5266570 +2016-09-28,7.24600,7.27200,7.19200,7.26000,7.26000,0.58%,4666030 +2016-09-29,7.23200,7.27400,7.16400,7.18600,7.18600,-1.02%,5225170 +2016-09-30,7.22000,7.40600,7.21500,7.38600,7.38600,2.78%,10654305 +2016-10-03,7.38000,7.49600,7.36600,7.38800,7.38800,0.03%,9015155 +2016-10-04,7.38600,7.49400,7.33200,7.36200,7.36200,-0.35%,6440235 +2016-10-05,7.35600,7.45600,7.31600,7.32000,7.32000,-0.57%,10912000 +2016-10-06,7.35000,7.35000,7.13000,7.13800,7.13800,-2.49%,8122635 +2016-10-07,7.15400,7.16400,6.99600,6.99800,6.99800,-1.96%,9167015 +2016-10-10,7.06400,7.07600,6.97200,6.99800,6.99800,,9955180 +2016-10-11,6.98000,7.00600,6.78500,6.81800,6.81800,-2.57%,20989315 +2016-10-12,5.81600,6.21400,5.80000,6.13200,6.13200,-10.06%,106243780 +2016-10-13,6.12000,6.27400,6.00000,6.23800,6.23800,1.73%,39067915 +2016-10-14,6.29400,6.31200,6.10800,6.20200,6.20200,-0.58%,19830025 +2016-10-17,6.18400,6.25600,6.15100,6.19200,6.19200,-0.16%,12774755 +2016-10-18,6.22800,6.26000,6.17400,6.19800,6.19800,0.10%,7669705 +2016-10-19,6.18200,6.27200,6.16000,6.22200,6.22200,0.39%,11484645 +2016-10-20,6.22400,6.29100,6.19200,6.26600,6.26600,0.71%,9864405 +2016-10-21,6.29800,6.38800,6.23600,6.36000,6.36000,1.50%,12561070 +2016-10-24,6.36800,6.40000,6.24100,6.24800,6.24800,-1.76%,9174090 +2016-10-25,6.27400,6.27400,6.13100,6.13400,6.13400,-1.82%,8001970 +2016-10-26,6.12800,6.14600,6.02600,6.03600,6.03600,-1.60%,13955810 +2016-10-27,6.09400,6.15400,5.94400,5.98200,5.98200,-0.89%,20790405 +2016-10-28,6.14600,6.38000,6.07400,6.35600,6.35600,6.25%,16542120 +2016-10-31,6.39200,6.43600,6.35800,6.41200,6.41200,0.88%,10798575 +2016-11-01,6.40000,6.43400,6.31200,6.35200,6.35200,-0.94%,9317115 +2016-11-02,6.40600,6.40600,6.21400,6.22000,6.22000,-2.08%,9691020 +2016-11-03,6.22600,6.27000,6.15400,6.16000,6.16000,-0.96%,5069250 +2016-11-04,6.16200,6.30800,6.16000,6.17600,6.17600,0.26%,8396130 +2016-11-07,6.26200,6.33000,6.21000,6.29000,6.29000,1.85%,19620945 +2016-11-08,6.29800,6.33800,6.20200,6.26600,6.26600,-0.38%,8826505 +2016-11-09,6.18600,6.37800,6.16100,6.35000,6.35000,1.34%,7744510 +2016-11-10,6.35400,6.48000,6.24400,6.27800,6.27800,-1.13%,6901080 +2016-11-11,6.24400,6.41800,6.21600,6.37200,6.37200,1.50%,6279745 +2016-11-14,6.40000,6.45800,6.26200,6.32800,6.32800,-0.69%,8137570 +2016-11-15,6.70000,6.70000,6.32400,6.43200,6.43200,1.64%,35148740 +2016-11-16,6.41800,6.54000,6.40800,6.50800,6.50800,1.18%,13719410 +2016-11-17,6.49200,6.50800,6.26600,6.32800,6.32800,-2.77%,20063330 +2016-11-18,6.35800,6.37400,6.17800,6.19200,6.19200,-2.15%,17035225 +2016-11-21,6.19600,6.22200,6.06200,6.13400,6.13400,-0.94%,21310260 +2016-11-22,5.92000,6.24000,5.92000,6.23000,6.23000,1.57%,18096060 +2016-11-23,6.19800,6.23600,6.13200,6.16800,6.16800,-1.00%,7450185 +2016-11-25,6.17600,6.17600,6.09400,6.11400,6.11400,-0.88%,3508205 +2016-11-28,6.12600,6.17600,6.03600,6.04800,6.04800,-1.08%,7918570 +2016-11-29,6.02600,6.10000,6.00000,6.04800,6.04800,,7717590 +2016-11-30,6.08800,6.08800,6.01400,6.02000,6.02000,-0.46%,5893720 +2016-12-01,6.03600,6.04400,5.78000,5.81000,5.81000,-3.49%,11818470 +2016-12-02,5.77600,5.92600,5.77400,5.91400,5.91400,1.79%,10858045 +2016-12-05,5.95800,6.10000,5.94800,6.04400,6.04400,2.20%,12821750 +2016-12-06,6.02800,6.03600,5.88400,5.98600,5.98600,-0.96%,11969580 +2016-12-07,6.00000,6.17600,5.98600,6.15200,6.15200,2.77%,10802440 +2016-12-08,6.13800,6.18800,6.07900,6.11200,6.11200,-0.65%,10678550 +2016-12-09,6.11400,6.15000,6.07000,6.13800,6.13800,0.43%,6798990 +2016-12-12,6.13800,6.14200,5.97000,5.99400,5.99400,-2.35%,5855730 +2016-12-13,6.01800,6.13000,6.01000,6.11000,6.11000,1.94%,8626115 +2016-12-14,6.09400,6.14600,5.93600,5.94400,5.94400,-2.72%,12850270 +2016-12-15,5.95200,6.07200,5.90800,5.99200,5.99200,0.81%,9322450 +2016-12-16,6.01600,6.03000,5.90600,5.95400,5.95400,-0.63%,24813420 +2016-12-19,5.98200,6.05000,5.93800,5.95800,5.95800,0.07%,11403165 +2016-12-20,5.97200,6.02000,5.80000,5.93600,5.93600,-0.37%,21372755 +2016-12-21,5.93000,5.97800,5.85400,5.91000,5.91000,-0.44%,21796000 +2016-12-22,5.88800,5.89200,5.70100,5.72200,5.72200,-3.18%,21592790 +2016-12-23,5.72000,5.84000,5.72000,5.83400,5.83400,1.96%,9653680 +2016-12-27,5.81000,6.05600,5.78900,6.01600,6.01600,3.12%,16999490 +2016-12-28,6.04600,6.10400,5.96000,6.07000,6.07000,0.90%,22513200 +2016-12-29,6.07000,6.13800,6.01000,6.06000,6.06000,-0.16%,9223735 +2016-12-30,6.06800,6.06800,6.00500,6.02400,6.02400,-0.59%,9001975 +2017-01-03,6.11200,6.13200,5.98000,6.02400,6.02400,,12206320 +2017-01-04,6.03000,6.10800,6.01500,6.08400,6.08400,1.00%,11611190 +2017-01-05,6.05200,6.18300,6.04600,6.16600,6.16600,1.35%,15568265 +2017-01-06,6.16000,6.24400,6.10400,6.20200,6.20200,0.58%,9630955 +2017-01-09,6.20000,6.29800,6.16200,6.26200,6.26200,0.97%,10129925 +2017-01-10,6.29200,6.41200,6.29000,6.39200,6.39200,2.08%,9225415 +2017-01-11,6.45000,6.57800,6.37800,6.42400,6.42400,0.50%,11804905 +2017-01-12,6.41000,6.43400,6.28700,6.37000,6.37000,-0.84%,6688075 +2017-01-13,6.36600,6.46600,6.36200,6.45800,6.45800,1.38%,3716515 +2017-01-17,6.45800,6.49400,6.28400,6.34000,6.34000,-1.83%,38617940 +2017-01-18,6.33000,6.39200,6.27200,6.37000,6.37000,0.47%,10609660 +2017-01-19,6.46600,6.54800,6.44300,6.47000,6.47000,1.57%,27218600 +2017-01-20,6.47000,6.51800,6.43600,6.46400,6.46400,-0.09%,13259890 +2017-01-23,6.46000,6.49200,6.37200,6.43800,6.43800,-0.40%,13849490 +2017-01-24,6.45000,6.54000,6.43500,6.53200,6.53200,1.46%,7321705 +2017-01-25,6.59400,6.67200,6.52000,6.56200,6.56200,0.46%,6716170 +2017-01-26,6.59400,6.62600,6.47000,6.51400,6.51400,-0.73%,7316185 +2017-01-27,6.51000,6.57000,6.45400,6.55600,6.55600,0.64%,6042425 +2017-01-30,6.54600,6.56800,6.41000,6.56200,6.56200,0.09%,7999530 +2017-01-31,6.56800,6.67800,6.51400,6.65200,6.65200,1.37%,11037150 +2017-02-01,6.65200,6.68600,6.54400,6.62000,6.62000,-0.48%,8922300 +2017-02-02,6.60600,6.69800,6.55600,6.63600,6.63600,0.24%,22171985 +2017-02-03,7.43000,7.60200,7.22000,7.54400,7.54400,13.68%,635310 +2017-02-06,7.53200,7.66500,7.36000,7.56600,7.56600,0.29%,18814745 +2017-02-07,7.60000,7.64700,7.51400,7.55200,7.55200,-0.19%,9672085 +2017-02-08,7.54000,7.57200,7.44200,7.48400,7.48400,-0.90%,13122705 +2017-02-09,7.47600,7.64800,7.45600,7.59800,7.59800,1.52%,7756335 +2017-02-10,7.55000,7.62600,7.51800,7.53600,7.53600,-0.82%,7607560 +2017-02-13,7.54400,7.60200,7.51000,7.56000,7.56000,0.32%,6769855 +2017-02-14,7.54000,7.59200,7.48200,7.55400,7.55400,-0.08%,14307555 +2017-02-15,7.56200,7.61400,7.51400,7.59000,7.59000,0.48%,5841995 +2017-02-16,7.58400,7.61800,7.40600,7.44800,7.44800,-1.87%,7809620 +2017-02-17,7.41000,7.51600,7.38000,7.49100,7.49100,0.58%,6249330 +2017-02-21,7.45200,7.55200,7.44200,7.47600,7.47600,-0.20%,6341595 +2017-02-22,7.46000,7.52800,7.44000,7.44800,7.44800,-0.37%,5468820 +2017-02-23,7.44400,7.45400,7.36200,7.44600,7.44600,-0.03%,8102640 +2017-02-24,7.38600,7.44200,7.31200,7.43000,7.43000,-0.21%,5017535 +2017-02-27,7.42400,7.50000,7.38200,7.48800,7.48800,0.78%,9720950 +2017-02-28,7.45400,7.47900,7.41000,7.47000,7.47000,-0.24%,13393185 +2017-03-01,7.35400,7.47400,7.33000,7.46200,7.46200,-0.11%,15952910 +2017-03-02,7.43000,7.47200,7.33400,7.34800,7.34800,-1.53%,9659500 +2017-03-03,7.31800,7.33400,7.23400,7.25600,7.25600,-1.25%,11702655 +2017-03-06,7.23200,7.32200,7.20000,7.26800,7.26800,0.17%,9430590 +2017-03-07,7.25400,7.29900,7.19000,7.28600,7.28600,0.25%,9047400 +2017-03-08,7.30000,7.52400,7.30000,7.44800,7.44800,2.22%,17018625 +2017-03-09,7.40800,7.45600,7.29200,7.33400,7.33400,-1.53%,7738215 +2017-03-10,7.39600,7.41600,7.33600,7.39200,7.39200,0.79%,5717520 +2017-03-13,7.37200,7.43400,7.35800,7.38600,7.38600,-0.08%,4781980 +2017-03-14,7.39400,7.39400,7.27200,7.33200,7.33200,-0.73%,4585605 +2017-03-15,7.31600,7.39400,7.27600,7.37400,7.37400,0.57%,4544325 +2017-03-16,7.41200,7.47200,7.41200,7.45800,7.45800,1.14%,5607055 +2017-03-17,7.54400,7.54400,7.38800,7.42600,7.42600,-0.43%,15444805 +2017-03-20,7.43200,7.48600,7.38800,7.39600,7.39600,-0.40%,4406945 +2017-03-21,7.41600,7.42600,7.21400,7.22200,7.22200,-2.35%,6827675 +2017-03-22,7.19000,7.30100,7.18000,7.29800,7.29800,1.05%,5082555 +2017-03-23,7.29800,7.35000,7.24600,7.27600,7.27600,-0.30%,4883240 +2017-03-24,7.30400,7.33200,7.24000,7.26000,7.26000,-0.22%,4603685 +2017-03-27,7.19000,7.31400,7.16500,7.26800,7.26800,0.11%,6568180 +2017-03-28,7.28000,7.33500,7.26400,7.31200,7.31200,0.61%,3626585 +2017-03-29,7.49800,7.70600,7.45600,7.66200,7.66200,4.79%,14886770 +2017-03-30,7.65200,7.71200,7.56000,7.57000,7.57000,-1.20%,7239125 +2017-03-31,7.55400,7.69800,7.55400,7.67000,7.67000,1.32%,6491725 +2017-04-03,7.71000,7.80600,7.61000,7.65200,7.65200,-0.23%,8999565 +2017-04-04,7.63400,7.70200,7.50800,7.53000,7.53000,-1.59%,6097585 +2017-04-05,7.56800,7.62000,7.47400,7.48800,7.48800,-0.56%,6453820 +2017-04-06,7.49000,7.49400,7.38800,7.44600,7.44600,-0.56%,8485500 +2017-04-07,7.43600,7.50200,7.41400,7.48400,7.48400,0.51%,4660845 +2017-04-10,7.50600,7.50600,7.38600,7.44400,7.44400,-0.53%,11816365 +2017-04-11,7.42600,7.52400,7.40800,7.52400,7.52400,1.07%,7002985 +2017-04-12,7.52600,7.58100,7.48000,7.49400,7.49400,-0.40%,4089580 +2017-04-13,7.48600,7.52800,7.45800,7.46400,7.46400,-0.40%,4977850 +2017-04-17,7.52200,7.72800,7.52200,7.61400,7.61400,2.01%,8361495 +2017-04-18,7.61000,7.71200,7.57600,7.70400,7.70400,1.18%,7331350 +2017-04-19,7.72600,7.77200,7.66900,7.68600,7.68600,-0.23%,5680070 +2017-04-20,7.70400,7.70900,7.59600,7.70200,7.70200,0.21%,4320970 +2017-04-21,7.83000,7.92800,7.76000,7.90600,7.90600,2.65%,16152655 +2017-04-24,8.04000,8.07300,7.91000,7.98200,7.98200,0.96%,14647500 +2017-04-25,8.03600,8.12800,8.00200,8.05400,8.05400,0.90%,7921160 +2017-04-26,8.04000,8.06000,7.97600,7.98000,7.98000,-0.92%,7679335 +2017-04-27,8.03200,8.12200,7.96500,8.08400,8.08400,1.30%,14548255 +2017-04-28,7.81400,7.99400,7.72600,7.80000,7.80000,-3.51%,22926880 +2017-05-01,7.86000,7.86800,7.72500,7.83000,7.83000,0.38%,9598530 +2017-05-02,7.87200,7.93800,7.82800,7.87600,7.87600,0.59%,9201210 +2017-05-03,7.89600,7.95600,7.80200,7.84400,7.84400,-0.41%,7932930 +2017-05-04,7.85800,7.92300,7.81600,7.88800,7.88800,0.56%,6393305 +2017-05-05,7.90800,8.04800,7.89200,8.01600,8.01600,1.62%,7843645 +2017-05-08,8.02200,8.04000,7.93000,7.95600,7.95600,-0.75%,4536205 +2017-05-09,8.06700,8.14200,7.80000,7.81200,7.81200,-1.81%,8540635 +2017-05-10,7.80000,7.88400,7.79400,7.85000,7.85000,0.49%,4601350 +2017-05-11,7.83200,7.85800,7.72000,7.80600,7.80600,-0.56%,5297880 +2017-05-12,7.80600,7.84000,7.70800,7.82400,7.82400,0.23%,6719225 +2017-05-15,8.02000,8.26600,8.02000,8.09000,8.09000,3.40%,17321410 +2017-05-16,8.16200,8.19800,8.09200,8.19400,8.19400,1.29%,8407135 +2017-05-17,8.14600,8.15000,7.90500,7.91000,7.91000,-3.47%,7095000 +2017-05-18,7.86800,7.95400,7.77300,7.93400,7.93400,0.30%,7063740 +2017-05-19,7.97600,8.07600,7.95800,8.00800,8.00800,0.93%,5778295 +2017-05-22,8.00600,8.11400,7.98000,8.09800,8.09800,1.12%,7763920 +2017-05-23,8.11800,8.13600,7.99800,8.01400,8.01400,-1.04%,4784565 +2017-05-24,8.04600,8.08800,7.94400,7.96000,7.96000,-0.67%,4031505 +2017-05-25,7.98800,8.02400,7.89400,7.93000,7.93000,-0.38%,5165420 +2017-05-26,7.92400,7.93400,7.86400,7.89800,7.89800,-0.40%,4317785 +2017-05-30,7.87400,7.89400,7.79800,7.83000,7.83000,-0.86%,10087150 +2017-05-31,7.84400,7.88000,7.77000,7.86800,7.86800,0.49%,8841175 +2017-06-01,7.96200,7.97400,7.79600,7.84200,7.84200,-0.33%,14395985 +2017-06-02,7.91000,7.92600,7.78800,7.81000,7.81000,-0.41%,11110760 +2017-06-05,7.78000,7.92000,7.77600,7.87400,7.87400,0.82%,7506735 +2017-06-06,7.83000,7.88800,7.78200,7.81800,7.81800,-0.71%,11878830 +2017-06-07,7.80000,7.84400,7.71000,7.84000,7.84000,0.28%,15003505 +2017-06-08,7.81600,7.91800,7.70600,7.90400,7.90400,0.82%,10658260 +2017-06-09,7.92200,7.93600,7.36000,7.46400,7.46400,-5.57%,18234035 +2017-06-12,7.37600,7.49600,7.15400,7.48600,7.48600,0.29%,17751510 +2017-06-13,7.53200,7.60200,7.48600,7.58800,7.58800,1.36%,4921760 +2017-06-14,7.62200,7.67400,7.49400,7.57000,7.57000,-0.24%,7920505 +2017-06-15,7.48400,7.55200,7.46600,7.52800,7.52800,-0.55%,4125280 +2017-06-16,7.52000,7.57000,7.48200,7.56600,7.56600,0.50%,8327430 +2017-06-19,7.60800,7.65200,7.57800,7.60000,7.60000,0.45%,5597205 +2017-06-20,7.60400,7.64000,7.49000,7.49400,7.49400,-1.39%,5378390 +2017-06-21,7.52000,7.62600,7.52000,7.54600,7.54600,0.69%,4552795 +2017-06-22,7.56200,7.60400,7.51800,7.55800,7.55800,0.16%,3759650 +2017-06-23,7.57000,7.67400,7.52000,7.65800,7.65800,1.32%,5149780 +2017-06-26,7.65800,7.70000,7.51400,7.56600,7.56600,-1.20%,5032000 +2017-06-27,7.52600,7.61200,7.42700,7.44000,7.44000,-1.67%,4862815 +2017-06-28,7.49800,7.60800,7.44200,7.54600,7.54600,1.42%,5879145 +2017-06-29,7.56200,7.64000,7.41600,7.54800,7.54800,0.03%,8338410 +2017-06-30,7.55400,7.60600,7.48400,7.48800,7.48800,-0.79%,6385200 +2017-07-03,7.53400,7.60500,7.40600,7.42600,7.42600,-0.83%,2502430 +2017-07-05,7.54000,7.84000,7.52500,7.72600,7.72600,4.04%,12297885 +2017-07-06,7.66400,7.68800,7.56400,7.59600,7.59600,-1.68%,7924235 +2017-07-07,7.65400,7.78000,7.50000,7.69800,7.69800,1.34%,6433290 +2017-07-10,7.70600,7.73600,7.62400,7.70000,7.70000,0.03%,5401795 +2017-07-11,7.70200,7.78000,7.66000,7.77600,7.77600,0.99%,8268665 +2017-07-12,7.82200,7.98800,7.81200,7.90000,7.90000,1.59%,9571380 +2017-07-13,7.92000,8.02100,7.85600,8.01400,8.01400,1.44%,8578795 +2017-07-14,7.79800,8.04000,7.73000,8.02400,8.02400,0.12%,9563165 +2017-07-17,8.03800,8.09800,7.96100,8.04600,8.04600,0.27%,10026955 +2017-07-18,8.01800,8.11000,8.00400,8.09400,8.09400,0.60%,4467130 +2017-07-19,8.12400,8.31200,8.10000,8.22000,8.22000,1.56%,7013675 +2017-07-20,8.10000,8.16600,8.00800,8.14200,8.14200,-0.95%,8652115 +2017-07-21,8.13000,8.14800,8.06800,8.07400,8.07400,-0.84%,3182050 +2017-07-24,8.09000,8.14200,8.04200,8.11000,8.11000,0.45%,3898215 +2017-07-25,8.12400,8.19000,8.09000,8.14200,8.14200,0.39%,9141015 +2017-07-26,8.15200,8.17800,8.04800,8.11600,8.11600,-0.32%,9364120 +2017-07-27,7.91000,8.16000,7.63600,7.68400,7.68400,-5.32%,31223225 +2017-07-28,7.65600,7.71400,7.48000,7.49400,7.49400,-2.47%,11136430 +2017-07-31,7.52000,7.54900,7.36000,7.38200,7.38200,-1.49%,11521990 +2017-08-01,7.42800,7.43000,7.34200,7.36000,7.36000,-0.30%,7949320 +2017-08-02,7.40000,7.42200,7.17400,7.27400,7.27400,-1.17%,8930080 +2017-08-03,7.27400,7.32400,7.20500,7.28000,7.28000,0.08%,7062945 +2017-08-04,7.27600,7.40000,7.24600,7.36800,7.36800,1.21%,15956805 +2017-08-07,7.36400,7.41500,7.28600,7.36600,7.36600,-0.03%,10145345 +2017-08-08,7.33400,7.37600,7.28600,7.30400,7.30400,-0.84%,5791735 +2017-08-09,7.25000,7.34400,7.23400,7.34000,7.34000,0.49%,6852570 +2017-08-10,7.28400,7.35000,7.20400,7.22200,7.22200,-1.61%,8263300 +2017-08-11,7.18400,7.31400,7.18000,7.29600,7.29600,1.02%,5972075 +2017-08-14,7.35800,7.44000,7.35200,7.41000,7.41000,1.56%,3533150 +2017-08-15,7.44000,7.44000,7.34000,7.36200,7.36200,-0.65%,2982465 +2017-08-16,7.36200,7.45800,7.35600,7.43800,7.43800,1.03%,3014465 +2017-08-17,7.41000,7.47400,7.30000,7.30400,7.30400,-1.80%,3042535 +2017-08-18,7.31400,7.38600,7.28200,7.33000,7.33000,0.36%,3102355 +2017-08-21,7.32000,7.39200,7.29000,7.38600,7.38600,0.76%,3185815 +2017-08-22,7.40600,7.53300,7.40400,7.50400,7.50400,1.60%,3892590 +2017-08-23,7.45200,7.48800,7.40400,7.42000,7.42000,-1.12%,2947545 +2017-08-24,7.43400,7.50400,7.42200,7.44600,7.44600,0.35%,3415480 +2017-08-25,7.49600,7.53000,7.41600,7.43600,7.43600,-0.13%,4454335 +2017-08-28,7.44200,7.46400,7.40800,7.45200,7.45200,0.22%,5167390 +2017-08-29,7.40000,7.49800,7.39000,7.47200,7.47200,0.27%,2647580 +2017-08-30,7.47800,7.58000,7.47000,7.56800,7.56800,1.28%,2783120 +2017-08-31,7.59000,7.68400,7.58200,7.64000,7.64000,0.95%,6557940 +2017-09-01,7.68200,7.72200,7.61200,7.66000,7.66000,0.26%,3563545 +2017-09-05,7.58000,7.66600,7.33200,7.34800,7.34800,-4.07%,9017025 +2017-09-06,7.37000,7.48400,7.32600,7.48000,7.48000,1.80%,5935630 +2017-09-07,7.50000,7.54000,7.42000,7.47000,7.47000,-0.13%,3905315 +2017-09-08,7.51800,7.69000,7.50400,7.51200,7.51200,0.56%,5857435 +2017-09-11,7.56600,7.70800,7.56600,7.64800,7.64800,1.81%,5737600 +2017-09-12,7.67800,7.70400,7.58000,7.69600,7.69600,0.63%,3821625 +2017-09-13,7.66000,7.69400,7.58600,7.58800,7.58800,-1.40%,5349680 +2017-09-14,7.56200,7.62400,7.47800,7.61000,7.61000,0.29%,4112760 +2017-09-15,7.59400,7.73200,7.59400,7.73200,7.73200,1.60%,8837870 +2017-09-18,7.76000,7.81400,7.71800,7.71800,7.71800,-0.18%,6388890 +2017-09-19,7.77200,7.77600,7.69800,7.70800,7.70800,-0.13%,3478840 +2017-09-20,7.70200,7.72800,7.57000,7.64800,7.64800,-0.78%,3526755 +2017-09-21,7.65400,7.90200,7.60600,7.66400,7.66400,0.21%,3965315 +2017-09-22,7.63200,7.73200,7.63000,7.66800,7.66800,0.05%,3046865 +2017-09-25,7.66000,7.67400,7.47700,7.51000,7.51000,-2.06%,4199380 +2017-09-26,7.54800,7.58800,7.43800,7.49200,7.49200,-0.24%,4667025 +2017-09-27,7.52000,7.59800,7.51600,7.54000,7.54000,0.64%,12975040 +2017-09-28,7.51800,7.51800,7.18000,7.18200,7.18200,-4.75%,15648655 +2017-09-29,7.17200,7.24000,7.08800,7.16800,7.16800,-0.19%,16317355 +2017-10-02,7.18200,7.38800,7.18200,7.27000,7.27000,1.42%,10831245 +2017-10-03,7.29800,7.39400,7.28600,7.34600,7.34600,1.05%,7539445 +2017-10-04,7.35000,7.39400,7.31600,7.37400,7.37400,0.38%,4858095 +2017-10-05,7.38800,7.66500,7.37000,7.65800,7.65800,3.85%,13473235 +2017-10-06,7.63600,7.83000,7.62500,7.80600,7.80600,1.93%,8372060 +2017-10-09,7.79800,7.84000,7.72400,7.75400,7.75400,-0.67%,6178695 +2017-10-10,7.76400,7.78600,7.67800,7.69000,7.69000,-0.83%,4318795 +2017-10-11,7.68400,7.78400,7.66600,7.73600,7.73600,0.60%,3104670 +2017-10-12,7.71400,7.75200,7.69400,7.70200,7.70200,-0.44%,5231570 +2017-10-13,7.75000,7.84900,7.73000,7.81600,7.81600,1.48%,4671280 +2017-10-16,7.82400,7.85000,7.71000,7.78800,7.78800,-0.36%,4161290 +2017-10-17,7.82000,7.93200,7.79800,7.85200,7.85200,0.82%,5589600 +2017-10-18,7.99800,8.08000,7.86000,8.05800,8.05800,2.62%,11306155 +2017-10-19,8.00800,8.04400,7.88200,8.04400,8.04400,-0.17%,5561155 +2017-10-20,8.06800,8.11200,8.02000,8.06400,8.06400,0.25%,5729170 +2017-10-23,8.06000,8.09600,7.99400,8.03400,8.03400,-0.37%,4636495 +2017-10-24,8.03200,8.07800,7.97000,8.00000,8.00000,-0.42%,5778735 +2017-10-25,8.00000,8.05400,7.89600,7.94000,7.94000,-0.75%,4463530 +2017-10-26,7.95600,8.05400,7.90200,8.02000,8.02000,1.01%,7098750 +2017-10-27,7.45400,8.07000,7.43000,7.74800,7.74800,-3.39%,25512855 +2017-10-30,7.74400,7.94000,7.72600,7.90000,7.90000,1.96%,10364915 +2017-10-31,7.92800,7.97900,7.86000,7.88200,7.88200,-0.23%,7097455 +2017-11-01,7.88400,7.89200,7.66400,7.75400,7.75400,-1.62%,11484340 +2017-11-02,7.69200,7.80600,7.62400,7.72200,7.72200,-0.41%,7819235 +2017-11-03,7.70200,7.81600,7.70000,7.80200,7.80200,1.04%,6004750 +2017-11-06,7.77800,7.85800,7.72400,7.85000,7.85000,0.62%,7661350 +2017-11-07,7.89000,7.90600,7.76800,7.81800,7.81800,-0.41%,6816680 +2017-11-08,7.82800,8.02000,7.80000,7.98200,7.98200,2.10%,9435105 +2017-11-09,7.93400,8.00800,7.82600,7.89800,7.89800,-1.05%,7912475 +2017-11-10,7.89800,8.01800,7.84400,7.98800,7.98800,1.14%,8008295 +2017-11-13,7.96800,8.07600,7.93600,8.07000,8.07000,1.03%,8744370 +2017-11-14,7.99000,8.08200,7.88600,8.00400,8.00400,-0.82%,7188685 +2017-11-15,7.92600,8.04800,7.88000,7.98000,7.98000,-0.30%,7144285 +2017-11-16,8.02000,8.14500,7.98500,8.05200,8.05200,0.90%,10661330 +2017-11-17,8.05200,8.10200,7.99600,8.06200,8.06200,0.12%,6322940 +2017-11-20,8.08200,8.19800,8.04200,8.15400,8.15400,1.14%,6824320 +2017-11-21,8.20000,8.30400,8.16800,8.26400,8.26400,1.35%,9069865 +2017-11-22,8.30000,8.40000,8.26600,8.35400,8.35400,1.09%,8206295 +2017-11-24,8.36800,8.41600,8.33000,8.38200,8.38200,0.34%,2824080 +2017-11-27,8.38200,8.44800,8.35600,8.36600,8.36600,-0.19%,14203320 +2017-11-28,8.41600,8.46200,8.32600,8.43200,8.43200,0.79%,5517000 +2017-11-29,8.42200,8.43400,8.20400,8.28800,8.28800,-1.71%,5679340 +2017-11-30,8.35400,8.43600,8.26600,8.41200,8.41200,1.50%,6821550 +2017-12-01,8.39600,8.45600,8.24000,8.43800,8.43800,0.31%,5936005 +2017-12-04,8.48400,8.49800,8.30100,8.30800,8.30800,-1.54%,6633645 +2017-12-05,8.25200,8.39500,8.21400,8.22000,8.22000,-1.06%,7781790 +2017-12-06,8.19000,8.28400,8.10000,8.25800,8.25800,0.46%,6178615 +2017-12-07,8.27600,8.32800,8.20800,8.28400,8.28400,0.31%,7451860 +2017-12-08,8.32400,8.40600,8.31400,8.39000,8.39000,1.28%,4747075 +2017-12-11,8.38800,8.47600,8.36000,8.44400,8.44400,0.64%,6013060 +2017-12-12,8.30600,8.51800,8.29200,8.43600,8.43600,-0.09%,6655400 +2017-12-13,8.46800,8.61600,8.44200,8.53000,8.53000,1.11%,5956895 +2017-12-14,8.56000,8.61000,8.51200,8.54200,8.54200,0.14%,7128480 +2017-12-15,8.56800,8.76000,8.56800,8.72800,8.72800,2.18%,11914230 +2017-12-18,8.77800,8.94000,8.73800,8.85400,8.85400,1.44%,8966665 +2017-12-19,8.85000,9.12800,8.81800,9.01800,9.01800,1.85%,10834290 +2017-12-20,9.10000,9.10000,8.74000,8.97400,8.97400,-0.49%,8644705 +2017-12-21,9.00000,9.00000,8.78200,8.79800,8.79800,-1.96%,7777650 +2017-12-22,8.81000,8.84800,8.72200,8.78400,8.78400,-0.16%,7175510 +2017-12-26,8.72200,8.86200,8.72200,8.83200,8.83200,0.55%,6491245 +2017-12-27,8.84000,8.85800,8.78400,8.81200,8.81200,-0.23%,2765530 +2017-12-28,8.81800,8.82400,8.76600,8.80200,8.80200,-0.11%,6961475 +2017-12-29,8.82200,8.83800,8.73800,8.73800,8.73800,-0.73%,4413675 +2018-01-02,8.75200,8.89200,8.71200,8.87000,8.87000,1.51%,6405810 +2018-01-03,8.86000,9.02800,8.83400,9.00600,9.00600,1.53%,7560100 +2018-01-04,9.02200,9.04600,8.79200,8.80000,8.80000,-2.29%,12648535 +2018-01-05,8.86400,8.90800,8.78400,8.82000,8.82000,0.23%,7130815 +2018-01-08,8.85800,9.00800,8.80200,9.00000,9.00000,2.04%,5554230 +2018-01-09,8.93800,8.96800,8.79400,8.86400,8.86400,-1.51%,6905110 +2018-01-10,8.81200,8.84400,8.69600,8.82000,8.82000,-0.50%,5892960 +2018-01-11,8.81800,8.92200,8.78000,8.85200,8.85200,0.36%,6001865 +2018-01-12,8.88800,9.02600,8.86000,8.98800,8.98800,1.54%,7283610 +2018-01-16,9.00600,9.15800,8.83000,8.86800,8.86800,-1.34%,7324620 +2018-01-17,8.95400,9.05400,8.92800,9.01800,9.01800,1.69%,5481750 +2018-01-18,8.97600,9.18000,8.97000,9.14200,9.14200,1.38%,9588740 +2018-01-19,9.18000,9.28600,9.13000,9.20200,9.20200,0.66%,11459375 +2018-01-22,9.16000,9.18200,9.04200,9.17000,9.17000,-0.35%,6740710 +2018-01-23,8.85800,9.18200,8.71000,9.15000,9.15000,-0.22%,13473155 +2018-01-24,9.19000,9.24600,9.01000,9.05000,9.05000,-1.09%,6378865 +2018-01-25,9.11000,9.16200,9.02400,9.08200,9.08200,0.35%,3404300 +2018-01-26,9.02200,9.20800,9.01800,9.17200,9.17200,0.99%,5992855 +2018-01-29,9.15200,9.24800,9.13800,9.19200,9.19200,0.22%,8298675 +2018-01-30,9.13000,9.20000,9.12600,9.14800,9.14800,-0.48%,6100660 +2018-01-31,9.07800,9.28000,9.07200,9.20800,9.20800,0.66%,7133865 +2018-02-01,9.15000,9.25400,9.09400,9.17400,9.17400,-0.37%,7172035 +2018-02-02,9.14200,9.14600,8.96800,8.98800,8.98800,-2.03%,7376405 +2018-02-05,8.85400,9.14000,8.73400,8.76600,8.76600,-2.47%,11821830 +2018-02-06,9.05400,9.40000,8.92000,9.30800,9.30800,6.18%,33246965 +2018-02-07,9.33600,9.36000,9.10000,9.10200,9.10200,-2.21%,12513825 +2018-02-08,9.10000,9.17000,8.89400,8.90000,8.90000,-2.22%,13788890 +2018-02-09,9.04600,9.37400,8.90800,9.30800,9.30800,4.58%,20390800 +2018-02-12,9.37400,9.44000,9.27800,9.29600,9.29600,-0.13%,13305355 +2018-02-13,9.28600,9.63200,9.26000,9.62400,9.62400,3.53%,12359790 +2018-02-14,9.58600,9.70200,9.53600,9.67600,9.67600,0.54%,7719775 +2018-02-15,9.70000,9.91200,9.64000,9.85600,9.85600,1.86%,8440625 +2018-02-16,9.80600,9.91600,9.78800,9.79000,9.79000,-0.67%,6472265 +2018-02-20,9.68600,9.92400,9.68400,9.81200,9.81200,0.22%,5623030 +2018-02-21,9.88000,9.99400,9.82200,9.82200,9.82200,0.10%,7956675 +2018-02-22,9.85000,9.96500,9.80400,9.84000,9.84000,0.18%,8470165 +2018-02-23,9.93000,9.98800,9.81600,9.97400,9.97400,1.36%,6204685 +2018-02-26,9.99800,10.07800,9.95800,10.06400,10.06400,0.90%,5516170 +2018-02-27,10.08400,10.17400,9.99000,9.99000,9.99000,-0.74%,4280330 +2018-02-28,9.96400,10.20000,9.91600,10.09400,10.09400,1.04%,8461395 +2018-03-01,10.14400,10.18400,9.85400,9.90200,9.90200,-1.90%,9499415 +2018-03-02,9.87800,10.11200,9.85000,10.09200,10.09200,1.92%,9912445 +2018-03-05,10.04600,10.24600,9.97600,10.13000,10.13000,0.38%,7842040 +2018-03-06,10.17800,10.38600,10.09400,10.37000,10.37000,2.37%,9749250 +2018-03-07,10.26600,10.51000,10.24200,10.49400,10.49400,1.20%,8776570 +2018-03-08,10.57000,10.82600,10.52600,10.81800,10.81800,3.09%,12724885 +2018-03-09,10.89400,10.93600,10.79200,10.88800,10.88800,0.65%,8717075 +2018-03-12,10.88800,10.96400,10.82800,10.93600,10.93600,0.44%,6267060 +2018-03-13,10.93800,10.99000,10.80000,10.85000,10.85000,-0.79%,6147880 +2018-03-14,10.84600,10.92600,10.78000,10.90800,10.90800,0.53%,3743280 +2018-03-15,10.92400,10.99400,10.80800,10.83600,10.83600,-0.66%,4526295 +2018-03-16,10.81800,10.94600,10.80000,10.80000,10.80000,-0.33%,10732150 +2018-03-19,10.53600,10.69400,10.44400,10.67000,10.67000,-1.20%,6818405 +2018-03-20,10.64400,10.82800,10.56400,10.75600,10.75600,0.81%,3550900 +2018-03-21,10.82600,11.03600,10.76200,10.91400,10.91400,1.47%,7606335 +2018-03-22,10.79200,10.92800,10.70000,10.72200,10.72200,-1.76%,4484785 +2018-03-23,10.71600,10.77200,10.58400,10.59000,10.59000,-1.23%,5840320 +2018-03-26,10.77200,10.92000,10.69000,10.91600,10.91600,3.08%,4675820 +2018-03-27,11.02400,11.06800,10.59400,10.66600,10.66600,-2.29%,6575385 +2018-03-28,10.66600,10.72000,10.39400,10.45600,10.45600,-1.97%,10064285 +2018-03-29,10.55000,10.75400,10.49000,10.71600,10.71600,2.49%,6760740 +2018-04-02,10.62200,10.70600,10.40600,10.48600,10.48600,-2.15%,4772180 +2018-04-03,10.54600,10.73800,10.54600,10.68600,10.68600,1.91%,7499890 +2018-04-04,10.48400,10.89600,10.44800,10.86200,10.86200,1.65%,6200415 +2018-04-05,10.87000,11.04800,10.83800,10.91800,10.91800,0.52%,5035520 +2018-04-06,10.84600,10.99400,10.80200,10.86600,10.86600,-0.48%,6208920 +2018-04-09,10.85800,11.09200,10.85000,10.89400,10.89400,0.26%,6167845 +2018-04-10,11.03400,11.30600,10.94000,11.24600,11.24600,3.23%,7429460 +2018-04-11,10.93600,11.27000,10.85200,10.96600,10.96600,-2.49%,11506170 +2018-04-12,11.08200,11.29200,11.08200,11.21800,11.21800,2.30%,6920800 +2018-04-13,11.29400,11.29400,11.10600,11.16800,11.16800,-0.45%,4083745 +2018-04-16,11.29000,11.46600,11.22000,11.35200,11.35200,1.65%,5807155 +2018-04-17,11.44000,11.55800,11.40000,11.53400,11.53400,1.60%,7273930 +2018-04-18,11.59600,11.59600,11.47600,11.49800,11.49800,-0.31%,4221900 +2018-04-19,11.45000,11.51000,11.37800,11.48200,11.48200,-0.14%,3822530 +2018-04-20,11.45600,11.53200,11.37400,11.43000,11.43000,-0.45%,3431005 +2018-04-23,11.51400,11.56400,11.33600,11.34800,11.34800,-0.72%,7771400 +2018-04-24,11.50000,11.54200,11.10400,11.21400,11.21400,-1.18%,6747095 +2018-04-25,11.15800,11.19600,10.85200,10.96000,10.96000,-2.27%,12190220 +2018-04-26,11.03400,11.19400,10.99600,11.08400,11.08400,1.13%,8235375 +2018-04-27,11.13400,11.22800,10.97800,10.98600,10.98600,-0.88%,7503385 +2018-04-30,11.03600,11.25600,10.99400,11.07200,11.07200,0.78%,7637645 +2018-05-01,11.00200,11.16800,10.98800,11.14800,11.14800,0.69%,6190535 +2018-05-02,11.18400,11.28800,11.12800,11.18800,11.18800,0.36%,6736985 +2018-05-03,11.11200,11.29800,10.98200,11.22200,11.22200,0.30%,13995260 +2018-05-04,11.15400,11.22000,10.68000,10.94800,10.94800,-2.44%,17450245 +2018-05-07,11.04000,11.16400,10.95200,11.13800,11.13800,1.74%,8016570 +2018-05-08,11.07600,11.39400,11.05800,11.38800,11.38800,2.24%,10671730 +2018-05-09,11.41000,11.81400,11.41000,11.80400,11.80400,3.65%,12709775 +2018-05-10,11.78200,12.05600,11.76800,12.03200,12.03200,1.93%,7323690 +2018-05-11,12.03600,12.11400,11.86800,12.07600,12.07600,0.37%,8567395 +2018-05-14,12.07600,12.16200,11.83200,11.91000,11.91000,-1.37%,6479180 +2018-05-15,11.84600,11.92400,11.65600,11.85800,11.85800,-0.44%,6401275 +2018-05-16,11.88800,11.89800,11.69400,11.72200,11.72200,-1.15%,6825025 +2018-05-17,11.69800,11.75600,11.55200,11.65800,11.65800,-0.55%,7761180 +2018-05-18,11.66400,11.80400,11.64200,11.70400,11.70400,0.39%,7560140 +2018-05-21,11.85000,11.93800,11.76800,11.86400,11.86400,1.37%,10823700 +2018-05-22,11.88200,11.94200,11.74600,11.75400,11.75400,-0.93%,6763885 +2018-05-23,11.64600,11.84000,11.62000,11.83400,11.83400,0.68%,4842000 +2018-05-24,11.86400,12.16400,11.85600,12.12800,12.12800,2.48%,12921010 +2018-05-25,12.09400,12.12800,11.98600,12.07400,12.07400,-0.45%,4194420 +2018-05-29,12.04000,12.19000,11.96200,11.98600,11.98600,-0.73%,7375890 +2018-05-30,12.07000,12.28200,12.06800,12.23600,12.23600,2.09%,6563830 +2018-05-31,12.23200,12.42600,12.20000,12.23600,12.23600,,10104655 +2018-06-01,12.31200,12.41800,12.30400,12.40000,12.40000,1.34%,6276980 +2018-06-04,12.49600,12.53000,12.31200,12.49400,12.49400,0.76%,5678845 +2018-06-05,12.53800,12.65400,12.40600,12.64000,12.64000,1.17%,7323280 +2018-06-06,12.66000,12.71400,12.55000,12.65800,12.65800,0.14%,6903740 +2018-06-07,12.67800,12.74400,12.16600,12.30000,12.30000,-2.83%,8728020 +2018-06-08,12.30000,12.53400,12.17200,12.50600,12.50600,1.67%,6575250 +2018-06-11,12.55800,12.67000,12.50800,12.65000,12.65000,1.15%,4543675 +2018-06-12,12.66600,12.83000,12.58400,12.82200,12.82200,1.36%,6317000 +2018-06-13,12.87600,13.03400,12.83200,12.93800,12.93800,0.90%,9364980 +2018-06-14,13.01800,13.25400,13.01800,13.14800,13.14800,1.62%,8392850 +2018-06-15,13.18000,13.20000,12.95800,13.05600,13.05600,-0.70%,13102295 +2018-06-18,12.99600,13.26400,12.94600,13.23400,13.23400,1.36%,12177930 +2018-06-19,12.64000,12.95000,12.56000,12.86400,12.86400,-2.80%,13468810 +2018-06-20,12.87000,13.11000,12.87000,13.01600,13.01600,1.18%,6157430 +2018-06-21,13.00600,13.09200,12.79600,12.94800,12.94800,-0.52%,5191285 +2018-06-22,12.96600,12.96600,12.65600,12.78600,12.78600,-1.25%,11520940 +2018-06-25,12.69400,12.71000,12.30600,12.42400,12.42400,-2.83%,11576140 +2018-06-26,12.49400,12.65800,12.43400,12.57400,12.57400,1.21%,7131940 +2018-06-27,12.64600,12.71800,12.34400,12.36000,12.36000,-1.70%,7116335 +2018-06-28,12.31200,12.52800,12.21600,12.49000,12.49000,1.05%,4818490 +2018-06-29,12.56400,12.68800,12.46800,12.48600,12.48600,-0.03%,9346645 +2018-07-02,12.43400,12.79400,12.38000,12.78600,12.78600,2.40%,4696035 +2018-07-03,12.82400,12.85600,12.67400,12.71800,12.71800,-0.53%,2998405 +2018-07-05,12.82400,12.88000,12.66000,12.86600,12.86600,1.16%,8854505 +2018-07-06,12.87200,13.02400,12.81600,12.99400,12.99400,0.99%,3594045 +2018-07-09,13.05800,13.19400,12.88200,12.95400,12.95400,-0.31%,5411535 +2018-07-10,13.02200,13.16800,13.00200,13.08200,13.08200,0.99%,5001725 +2018-07-11,13.00600,13.16600,12.95800,13.13200,13.13200,0.38%,3701430 +2018-07-12,13.19000,13.49000,13.16000,13.44600,13.44600,2.39%,3989340 +2018-07-13,13.41600,13.46000,13.24600,13.31200,13.31200,-1.00%,4880565 +2018-07-16,13.37000,13.40400,13.22200,13.24600,13.24600,-0.50%,2719460 +2018-07-17,13.20000,13.44400,13.00200,13.38800,13.38800,1.07%,6018655 +2018-07-18,13.41200,13.44000,13.29800,13.36200,13.36200,-0.19%,7045925 +2018-07-19,13.40600,13.61000,13.36800,13.49000,13.49000,0.96%,8021855 +2018-07-20,13.27200,13.67000,13.27200,13.59600,13.59600,0.79%,5076300 +2018-07-23,13.58200,13.66200,13.38000,13.64400,13.64400,0.35%,5828715 +2018-07-24,13.73400,13.75800,13.23000,13.35000,13.35000,-2.15%,7223280 +2018-07-25,13.37800,13.73400,13.37800,13.68600,13.68600,2.52%,5886805 +2018-07-26,13.62200,13.76600,13.47400,13.71400,13.71400,0.20%,6090515 +2018-07-27,13.67400,13.71000,13.00600,13.16200,13.16200,-4.03%,6343045 +2018-07-30,13.11600,13.14800,12.45400,12.55600,12.55600,-4.60%,11980190 +2018-07-31,12.62000,12.74800,12.47400,12.58200,12.58200,0.21%,9737705 +2018-08-01,12.64600,12.97400,12.61800,12.92000,12.92000,2.69%,14782870 +2018-08-02,14.10000,14.77400,14.00000,14.75200,14.75200,14.18%,20619900 +2018-08-03,14.79800,15.12800,14.61800,14.72600,14.72600,-0.18%,13137570 +2018-08-06,14.69800,14.85200,14.56400,14.72600,14.72600,,7280270 +2018-08-07,14.72000,14.88400,14.59600,14.61200,14.61200,-0.77%,4658815 +2018-08-08,14.60600,14.66800,14.43000,14.61000,14.61000,-0.01%,6597390 +2018-08-09,14.67000,15.02800,14.62800,14.91000,14.91000,2.05%,8613240 +2018-08-10,14.80200,15.15600,14.77000,15.05800,15.05800,0.99%,6264255 +2018-08-13,15.00000,15.11400,14.84800,14.95600,14.95600,-0.68%,9093440 +2018-08-14,15.05800,15.29100,14.84000,15.27000,15.27000,2.10%,4561825 +2018-08-15,15.25400,15.39000,15.03800,15.24400,15.24400,-0.17%,7611095 +2018-08-16,15.30000,15.47800,15.27400,15.31800,15.31800,0.49%,5723620 +2018-08-17,15.30000,15.33800,15.08000,15.30000,15.30000,-0.12%,4740510 +2018-08-20,15.38000,15.47400,15.20800,15.33600,15.33600,0.24%,6260790 +2018-08-21,15.45400,15.50000,15.25400,15.32200,15.32200,-0.09%,6180765 +2018-08-22,15.29800,15.60200,15.29800,15.54400,15.54400,1.45%,4141230 +2018-08-23,15.50000,15.81800,15.50000,15.75000,15.75000,1.33%,5853210 +2018-08-24,15.79200,16.14000,15.79000,16.07800,16.07800,2.08%,4449575 +2018-08-27,16.10600,16.24000,15.95200,16.06200,16.06200,-0.10%,4756705 +2018-08-28,16.12800,16.22600,16.01600,16.18400,16.18400,0.76%,4583805 +2018-08-29,16.31600,16.61200,16.27000,16.50200,16.50200,1.96%,6126965 +2018-08-30,16.49000,16.72600,16.42000,16.61000,16.61000,0.65%,5623020 +2018-08-31,16.57400,16.82400,16.57400,16.75200,16.75200,0.85%,8660840 +2018-09-04,17.02000,17.23200,16.76200,17.21600,17.21600,2.77%,9832425 +2018-09-05,17.25600,17.31200,16.31200,16.70400,16.70400,-2.97%,10461910 +2018-09-06,16.75800,17.15400,16.70400,17.00000,17.00000,1.77%,8817500 +2018-09-07,16.88800,17.35800,16.75200,17.10400,17.10400,0.61%,5359525 +2018-09-10,17.22600,17.59800,17.11600,17.57000,17.57000,2.72%,7771780 +2018-09-11,17.50200,17.76800,17.40000,17.44600,17.44600,-0.71%,10716195 +2018-09-12,17.46800,17.79400,17.27000,17.74600,17.74600,1.72%,8232670 +2018-09-13,17.84600,18.10000,17.69600,17.98600,17.98600,1.35%,8774805 +2018-09-14,18.00200,18.25400,18.00200,18.07000,18.07000,0.47%,7647285 +2018-09-17,18.06200,18.14600,17.52400,17.63400,17.63400,-2.41%,7094295 +2018-09-18,17.31800,17.88800,17.05600,17.68600,17.68600,0.29%,9148035 +2018-09-19,17.73000,17.78800,16.91400,17.16600,17.16600,-2.94%,13020190 +2018-09-20,16.80000,17.28800,16.55400,17.14200,17.14200,-0.14%,13577715 +2018-09-21,17.18000,17.43200,17.04200,17.09600,17.09600,-0.27%,16006800 +2018-09-24,17.09600,17.54200,16.83200,17.45000,17.45000,2.07%,10489850 +2018-09-25,17.65000,17.97200,17.60000,17.90200,17.90200,2.59%,11664515 +2018-09-26,18.00000,18.09600,17.74600,17.91000,17.91000,0.04%,9362490 +2018-09-27,18.01400,18.45000,18.01400,18.35200,18.35200,2.47%,11570870 +2018-09-28,18.24000,18.47600,17.95400,18.45400,18.45400,0.56%,11345165 +2018-10-01,18.60000,18.87400,18.36000,18.45800,18.45800,0.02%,9299215 +2018-10-02,18.47000,18.49400,18.01600,18.23600,18.23600,-1.20%,10354470 +2018-10-03,18.30800,18.53000,18.20200,18.30000,18.30000,0.35%,8188730 +2018-10-04,18.29000,18.34000,17.70000,17.85800,17.85800,-2.42%,8666200 +2018-10-05,17.53800,17.62600,16.91800,17.22000,17.22000,-3.57%,19750675 +2018-10-08,17.24000,17.38400,16.36600,16.74000,16.74000,-2.79%,18986565 +2018-10-09,16.61000,16.91800,16.40200,16.51200,16.51200,-1.36%,15980980 +2018-10-10,16.62200,16.68600,15.68000,15.91400,15.91400,-3.62%,166853010 +2018-10-11,15.76600,15.95600,15.34800,15.42400,15.42400,-3.08%,20363700 +2018-10-12,15.92800,16.19600,15.71000,15.99000,15.99000,3.67%,18645715 +2018-10-15,16.06000,16.25800,15.71200,16.03000,16.03000,0.25%,12905150 +2018-10-16,16.29000,16.59800,16.13400,16.54200,16.54200,3.19%,11188635 +2018-10-17,16.60200,16.74800,16.21000,16.33200,16.33200,-1.27%,13539025 +2018-10-18,16.19000,16.50200,16.14000,16.34200,16.34200,0.06%,14145410 +2018-10-19,16.52200,16.79200,16.22800,16.24000,16.24000,-0.62%,11393600 +2018-10-22,16.30000,16.69400,16.16800,16.58800,16.58800,2.14%,10575570 +2018-10-23,16.16000,16.75000,16.06800,16.68000,16.68000,0.55%,10476705 +2018-10-24,16.61000,16.79000,15.77800,15.82000,15.82000,-5.16%,8937000 +2018-10-25,15.97800,16.36200,15.84600,16.22000,16.22000,2.53%,9034380 +2018-10-26,15.77000,15.98600,15.43200,15.63800,15.63800,-3.59%,9069720 +2018-10-29,16.05400,16.19800,15.20400,15.50800,15.50800,-0.83%,10465665 +2018-10-30,15.45600,15.89200,15.37800,15.79000,15.79000,1.82%,9917345 +2018-10-31,16.21200,16.56800,16.15400,16.43600,16.43600,4.09%,10595745 +2018-11-01,16.44000,16.80000,15.93600,16.73800,16.73800,1.84%,11803140 +2018-11-02,16.33600,16.34400,14.30800,14.51200,14.51200,-13.30%,29632475 +2018-11-05,14.60200,15.04400,14.33800,14.97400,14.97400,3.18%,14501245 +2018-11-06,14.91400,15.12800,14.70400,14.95000,14.95000,-0.16%,9645025 +2018-11-07,15.18200,15.73600,15.12400,15.57200,15.57200,4.16%,14676015 +2018-11-08,15.61200,15.89800,15.45600,15.58200,15.58200,0.06%,11460505 +2018-11-09,15.37800,15.44400,14.79200,14.94600,14.94600,-4.08%,11174390 +2018-11-12,14.87800,15.07200,14.53000,14.74800,14.74800,-1.32%,8576455 +2018-11-13,14.76400,15.00800,14.56000,14.69600,14.69600,-0.35%,6777240 +2018-11-14,14.94000,15.08600,14.60400,14.66800,14.66800,-0.19%,9374955 +2018-11-15,14.50200,14.63000,14.32000,14.55000,14.55000,-0.80%,8675430 +2018-11-16,14.47600,14.73200,14.30600,14.69000,14.69000,0.96%,11099215 +2018-11-19,14.62600,14.67000,13.50600,13.55600,13.55600,-7.72%,14420255 +2018-11-20,13.15400,13.71800,12.93000,13.40800,13.40800,-1.09%,16924040 +2018-11-21,13.52800,13.85600,13.50800,13.70800,13.70800,2.24%,17896370 +2018-11-23,13.52800,13.80400,13.52800,13.59200,13.59200,-0.85%,4263670 +2018-11-26,13.84200,14.21400,13.72600,14.16800,14.16800,4.24%,9080390 +2018-11-27,14.11800,14.24000,13.97200,14.14000,14.14000,-0.20%,9286620 +2018-11-28,14.25000,14.75800,14.25000,14.70400,14.70400,3.99%,8112485 +2018-11-29,14.61400,14.88000,14.42800,14.78000,14.78000,0.52%,7416695 +2018-11-30,14.79000,15.01400,14.53200,14.76800,14.76800,-0.08%,15607755 +2018-12-03,15.24600,15.43600,14.87200,15.02200,15.02200,1.72%,11311355 +2018-12-04,15.09600,15.27800,14.48800,14.67600,14.67600,-2.30%,11437115 +2018-12-06,14.32400,15.09400,14.06800,15.08800,15.08800,2.81%,11370130 +2018-12-07,14.96200,15.10000,14.23800,14.32200,14.32200,-5.08%,9216290 +2018-12-10,14.40800,14.99000,14.40800,14.94000,14.94000,4.32%,7206630 +2018-12-11,15.19400,15.25600,14.80000,14.88800,14.88800,-0.35%,17497190 +2018-12-12,15.20000,15.27000,14.92600,15.03800,15.03800,1.01%,7198275 +2018-12-13,15.18800,15.27000,14.72600,14.90200,14.90200,-0.90%,5704780 +2018-12-14,14.60800,14.90600,14.42600,14.58200,14.58200,-2.15%,11192065 +2018-12-17,14.46800,14.50000,13.57100,13.64800,13.64800,-6.41%,14732840 +2018-12-18,13.73000,14.28400,13.73000,14.01400,14.01400,2.68%,15791690 +2018-12-19,14.14400,14.49200,13.89200,14.00400,14.00400,-0.07%,12112785 +2018-12-20,13.88000,14.14400,13.43200,13.97400,13.97400,-0.21%,17435180 +2018-12-21,14.04200,14.16400,13.02000,13.16800,13.16800,-5.77%,20716210 +2018-12-24,13.00000,13.40000,12.88200,13.10200,13.10200,-0.50%,5471630 +2018-12-26,13.20600,13.73200,13.19200,13.71400,13.71400,4.67%,13963890 +2018-12-27,13.53200,14.08200,13.41400,14.07800,14.07800,2.65%,8029880 +2018-12-28,14.15000,14.33200,13.83000,14.06800,14.06800,-0.07%,5408475 +2018-12-31,14.21400,14.31200,13.99400,14.08600,14.08600,0.13%,5545745 +2019-01-02,13.71600,14.13600,13.60800,13.93600,13.93600,-1.06%,7749895 +2019-01-03,13.76000,13.86600,13.39200,13.51400,13.51400,-3.03%,10292570 +2019-01-04,13.15800,13.57600,13.01200,13.38200,13.38200,-0.98%,21059560 +2019-01-07,13.36400,14.10200,13.36400,14.01800,14.01800,4.75%,21051370 +2019-01-08,14.15800,14.37200,14.06200,14.31000,14.31000,2.08%,12045460 +2019-01-09,14.40000,14.69400,14.34000,14.61600,14.61600,2.14%,8688530 +2019-01-10,14.45200,14.65400,14.03800,14.64200,14.64200,0.18%,7581700 +2019-01-11,14.59800,14.67600,14.45000,14.65400,14.65400,0.08%,6497345 +2019-01-14,14.52400,14.56800,14.38000,14.45200,14.45200,-1.38%,5811835 +2019-01-15,14.50800,15.05800,14.50800,14.92600,14.92600,3.28%,9792575 +2019-01-16,14.92000,15.00000,14.34400,14.46800,14.46800,-3.07%,7138730 +2019-01-17,14.38800,14.66400,14.32200,14.53000,14.53000,0.43%,5422350 +2019-01-18,14.47200,14.50000,13.97200,14.10000,14.10000,-2.96%,18154420 +2019-01-22,13.80000,14.10000,13.63000,13.97000,13.97000,-0.92%,17794670 +2019-01-23,14.05800,14.53600,13.84400,14.29600,14.29600,2.33%,14972815 +2019-01-24,14.31200,14.60400,14.29400,14.50400,14.50400,1.45%,7827385 +2019-01-25,14.62800,14.78600,14.60000,14.71800,14.71800,1.48%,7284605 +2019-01-28,14.60600,14.83200,14.45400,14.74400,14.74400,0.18%,6214015 +2019-01-29,14.79000,14.90000,14.55600,14.64200,14.64200,-0.69%,7452330 +2019-01-30,14.78400,15.04000,14.65800,15.03200,15.03200,2.66%,8802090 +2019-01-31,15.05000,15.51400,15.05000,15.31400,15.31400,1.88%,11350600 +2019-02-01,15.33800,15.85200,15.33800,15.78000,15.78000,3.04%,12447625 +2019-02-04,15.90600,16.11200,15.79200,16.02800,16.02800,1.57%,13821965 +2019-02-05,16.05000,16.45200,16.02800,16.39400,16.39400,2.28%,13872490 +2019-02-06,16.40000,16.46000,16.00800,16.24400,16.24400,-0.91%,13943325 +2019-02-07,16.20000,16.21600,15.27200,15.87200,15.87200,-2.29%,24798740 +2019-02-08,15.72800,16.32800,15.68000,16.20400,16.20400,2.09%,11678905 +2019-02-11,16.27600,16.44800,16.16400,16.33800,16.33800,0.83%,8930375 +2019-02-12,16.43400,16.65800,16.39600,16.62600,16.62600,1.76%,10507645 +2019-02-13,16.67400,16.74400,16.42400,16.48400,16.48400,-0.85%,6404240 +2019-02-14,16.42000,16.72600,16.38800,16.63800,16.63800,0.93%,5723345 +2019-02-15,16.67000,16.70000,16.51600,16.62200,16.62200,-0.10%,6987610 +2019-02-19,16.60400,16.85200,16.59600,16.78600,16.78600,0.99%,7196680 +2019-02-20,16.82600,16.85000,16.58800,16.77400,16.77400,-0.07%,6356805 +2019-02-21,16.73800,16.96000,16.63000,16.89800,16.89800,0.74%,7346175 +2019-02-22,16.99600,17.36600,16.94600,17.35800,17.35800,2.72%,8406825 +2019-02-25,17.49200,17.72000,17.37000,17.41200,17.41200,0.31%,7774505 +2019-02-26,17.35200,17.46000,17.21600,17.39600,17.39600,-0.09%,5795470 +2019-02-27,17.49600,17.67800,17.42400,17.58000,17.58000,1.06%,6028005 +2019-02-28,17.56600,17.70800,17.33400,17.35800,17.35800,-1.26%,10333140 +2019-03-01,17.48200,17.58000,17.13400,17.38600,17.38600,0.16%,7337795 +2019-03-04,17.44000,17.47400,16.47200,16.76400,16.76400,-3.58%,9218570 +2019-03-05,16.70200,16.85400,16.64000,16.72400,16.72400,-0.24%,6015550 +2019-03-06,16.74600,16.85400,16.50200,16.58000,16.58000,-0.86%,6131270 +2019-03-07,16.58200,16.78200,16.47800,16.49600,16.49600,-0.51%,10010985 +2019-03-08,16.32800,16.33600,15.93200,16.13400,16.13400,-2.19%,9239970 +2019-03-11,16.26200,16.52600,16.23000,16.51200,16.51200,2.34%,7144750 +2019-03-12,16.53000,16.60000,16.32600,16.48000,16.48000,-0.19%,6425275 +2019-03-13,16.53200,16.88800,16.53200,16.73200,16.73200,1.53%,7134000 +2019-03-14,16.72400,16.93200,16.70000,16.87600,16.87600,0.86%,5087560 +2019-03-15,16.89600,16.93400,16.64600,16.65200,16.65200,-1.33%,18950710 +2019-03-18,16.68200,16.91200,16.59600,16.90200,16.90200,1.50%,8351015 +2019-03-19,16.99000,17.08000,16.73400,17.06400,17.06400,0.96%,9018735 +2019-03-20,17.19800,17.39000,16.90200,17.12000,17.12000,0.33%,6940990 +2019-03-21,17.10600,17.66800,17.09200,17.66000,17.66000,3.15%,7601415 +2019-03-22,17.60000,17.63600,17.02400,17.03800,17.03800,-3.52%,6605015 +2019-03-25,16.91600,17.11600,16.70200,17.00400,17.00400,-0.20%,4324785 +2019-03-26,17.17800,17.27200,16.90600,16.96800,16.96800,-0.21%,4902395 +2019-03-27,16.95400,16.97800,16.16600,16.36600,16.36600,-3.55%,9904710 +2019-03-28,16.43400,16.59200,16.32600,16.47000,16.47000,0.64%,4585680 +2019-03-29,16.58400,16.80600,16.45200,16.79400,16.79400,1.97%,6697365 +2019-04-01,16.91800,17.18600,16.65400,17.04400,17.04400,1.49%,6107060 +2019-04-02,17.07600,17.18000,16.85400,17.12600,17.12600,0.48%,9621470 +2019-04-03,17.22200,17.58800,17.21600,17.49800,17.49800,2.17%,8165155 +2019-04-04,17.56200,17.57000,16.48800,16.70000,16.70000,-4.56%,16136750 +2019-04-05,16.78600,17.01000,16.69400,16.82200,16.82200,0.73%,5693025 +2019-04-08,16.81800,17.37000,16.66200,17.21600,17.21600,2.34%,8111040 +2019-04-09,17.09400,17.48800,17.06800,17.46200,17.46200,1.43%,9002925 +2019-04-10,17.52000,17.99400,17.47600,17.92400,17.92400,2.65%,13900720 +2019-04-11,18.00000,18.17400,17.80400,17.93600,17.93600,0.07%,10151340 +2019-04-12,18.06000,18.58200,18.00400,18.54200,18.54200,3.38%,12526580 +2019-04-15,18.57000,19.11800,18.56000,19.04400,19.04400,2.71%,12616020 +2019-04-16,19.19000,19.39200,18.68800,18.81000,18.81000,-1.23%,10923650 +2019-04-17,18.87400,18.99200,18.31200,18.47400,18.47400,-1.79%,8887890 +2019-04-18,17.97200,18.22400,17.64200,18.21600,18.21600,-1.40%,11044260 +2019-04-22,18.16800,18.38800,18.12200,18.31400,18.31400,0.54%,6223035 +2019-04-23,18.36000,18.42600,18.05600,18.39800,18.39800,0.46%,8966085 +2019-04-24,18.49000,18.64200,18.40800,18.45200,18.45200,0.29%,6924765 +2019-04-25,18.56400,18.67600,18.27000,18.58000,18.58000,0.69%,7055800 +2019-04-26,18.60000,18.67800,18.28000,18.60400,18.60400,0.13%,5957435 +2019-04-29,18.70000,18.83800,18.55000,18.60600,18.60600,0.01%,6573595 +2019-04-30,18.60400,18.75200,18.52000,18.68400,18.68400,0.42%,6330770 +2019-05-01,18.72800,18.72800,18.35800,18.37800,18.37800,-1.64%,7589545 +2019-05-02,18.36400,18.52400,18.09800,18.30200,18.30200,-0.41%,10797045 +2019-05-03,17.21000,17.33600,16.56000,17.19200,17.19200,-6.06%,21916165 +2019-05-06,16.73000,17.04000,16.57000,17.00200,17.00200,-1.11%,11780915 +2019-05-07,16.80000,16.83000,16.14600,16.35600,16.35600,-3.80%,15485025 +2019-05-08,16.31800,16.44400,16.17800,16.33000,16.33000,-0.16%,7460825 +2019-05-09,16.05000,16.45200,15.95000,16.36200,16.36200,0.20%,7244085 +2019-05-10,16.25200,16.64400,16.06800,16.58000,16.58000,1.33%,8692500 +2019-05-13,16.15000,16.35200,15.88400,15.89800,15.89800,-4.11%,9609365 +2019-05-14,16.00400,16.33200,16.00000,16.24000,16.24000,2.15%,6942270 +2019-05-15,16.15400,16.45000,16.10000,16.21000,16.21000,-0.18%,5569660 +2019-05-16,16.22200,16.71600,16.22200,16.64800,16.64800,2.70%,6355605 +2019-05-17,16.47200,16.81400,16.35600,16.52400,16.52400,-0.74%,6369555 +2019-05-20,16.32400,16.41200,16.13800,16.27000,16.27000,-1.54%,4412780 +2019-05-21,16.48800,16.59400,16.39000,16.51200,16.51200,1.49%,4576725 +2019-05-22,16.39400,16.52400,16.30600,16.39200,16.39200,-0.73%,3689625 +2019-05-23,16.13000,16.14400,15.34400,15.49800,15.49800,-5.45%,13602955 +2019-05-24,15.64000,15.78000,15.45200,15.54800,15.54800,0.32%,7613315 +2019-05-28,15.57400,15.86000,15.40800,15.44800,15.44800,-0.64%,8801695 +2019-05-29,15.32200,15.47600,15.01000,15.16400,15.16400,-1.84%,8648495 +2019-05-30,15.16000,15.28600,15.02200,15.21000,15.21000,0.30%,7092940 +2019-05-31,15.00000,15.05000,14.44800,14.49600,14.49600,-4.69%,12719550 +2019-06-03,14.46400,14.57000,13.77400,13.93000,13.93000,-3.90%,13167425 +2019-06-04,14.14200,14.50000,14.07700,14.49400,14.49400,4.05%,8477175 +2019-06-05,14.69600,14.75000,14.32000,14.63000,14.63000,0.94%,6780210 +2019-06-06,14.69400,14.78200,14.48600,14.71800,14.71800,0.60%,5963635 +2019-06-07,14.75000,14.92200,14.69800,14.76400,14.76400,0.31%,5964995 +2019-06-10,14.88200,15.12800,14.87000,14.93600,14.93600,1.16%,6744170 +2019-06-11,15.03600,15.23200,14.94000,15.19600,15.19600,1.74%,10610775 +2019-06-12,15.10400,15.41400,15.04400,15.39800,15.39800,1.33%,7036870 +2019-06-13,15.45000,15.46400,15.22200,15.32200,15.32200,-0.49%,6167880 +2019-06-14,15.30600,15.42600,15.13800,15.14200,15.14200,-1.17%,6107275 +2019-06-17,15.10800,15.33800,14.88800,14.90600,14.90600,-1.56%,5729620 +2019-06-18,15.14800,15.15400,14.93000,14.99000,14.99000,0.56%,5840460 +2019-06-19,15.06400,15.42600,14.90000,15.39200,15.39200,2.68%,5840990 +2019-06-20,15.57400,15.86300,15.28000,15.38800,15.38800,-0.03%,7946755 +2019-06-21,15.38600,15.47800,14.99600,15.22600,15.22600,-1.05%,13655280 +2019-06-24,15.80800,15.83800,15.13800,15.16800,15.16800,-0.38%,8427520 +2019-06-25,15.22000,15.29600,14.93400,14.97400,14.97400,-1.28%,7626625 +2019-06-26,15.03600,15.25600,14.96400,15.05000,15.05000,0.51%,7058200 +2019-06-27,15.15800,15.42200,14.97400,15.35000,15.35000,1.99%,4634640 +2019-06-28,15.41800,15.52400,15.20200,15.36600,15.36600,0.10%,10282055 +2019-07-01,15.62200,15.72600,15.37600,15.43800,15.43800,0.47%,6320600 +2019-07-02,15.48800,15.69000,15.44000,15.62200,15.62200,1.19%,5845100 +2019-07-03,15.69600,15.89000,15.60800,15.76800,15.76800,0.93%,5445570 +2019-07-05,15.67800,15.78800,15.43800,15.77800,15.77800,0.06%,3175960 +2019-07-08,15.59400,15.89600,15.57400,15.71000,15.71000,-0.43%,4753700 +2019-07-09,15.69000,16.14000,15.60200,16.11000,16.11000,2.55%,8592020 +2019-07-10,16.19600,16.29200,16.08200,16.21000,16.21000,0.62%,8551175 +2019-07-11,16.31800,16.84000,16.23600,16.81200,16.81200,3.71%,11708780 +2019-07-12,16.86000,16.95200,16.60600,16.94200,16.94200,0.77%,8756065 +2019-07-15,16.98800,17.04600,16.72800,17.00400,17.00400,0.37%,9098430 +2019-07-16,17.00400,17.12800,16.79000,16.95400,16.95400,-0.29%,6077400 +2019-07-17,16.93600,17.36600,16.89200,17.31000,17.31000,2.10%,6462220 +2019-07-18,17.20400,17.34600,17.07800,17.29000,17.29000,-0.12%,6332340 +2019-07-19,17.41200,17.73000,17.39400,17.47200,17.47200,1.05%,8843690 +2019-07-22,17.51200,17.63000,17.37400,17.51000,17.51000,0.22%,4342855 +2019-07-23,17.65800,17.66400,17.26400,17.52200,17.52200,0.07%,5120755 +2019-07-24,17.42800,17.44800,17.23200,17.31600,17.31600,-1.18%,8035680 +2019-07-25,17.20800,17.33200,17.01800,17.06800,17.06800,-1.43%,5062030 +2019-07-26,17.16400,17.23800,17.05200,17.07200,17.07200,0.02%,5169420 +2019-07-29,17.06800,17.06800,16.24200,16.59200,16.59200,-2.81%,9623280 +2019-07-30,16.42600,16.67200,16.42000,16.48800,16.48800,-0.63%,5756300 +2019-07-31,16.48600,16.51000,15.87600,16.06200,16.06200,-2.58%,8790965 +2019-08-01,16.08800,16.28200,15.77000,15.80400,15.80400,-1.61%,9130990 +2019-08-02,17.60000,18.55800,17.17800,17.21000,17.21000,8.90%,28300670 +2019-08-05,16.67400,16.67600,15.76600,16.17200,16.17200,-6.03%,14763195 +2019-08-06,16.29200,16.49800,16.10800,16.41200,16.41200,1.48%,9880905 +2019-08-07,16.09800,16.36200,15.81000,16.29200,16.29200,-0.73%,9951775 +2019-08-08,16.42000,16.93200,16.42000,16.87400,16.87400,3.57%,8509920 +2019-08-09,16.85000,17.06000,16.61600,16.70600,16.70600,-1.00%,7749675 +2019-08-12,16.60000,16.67600,16.28400,16.43800,16.43800,-1.60%,6133710 +2019-08-13,16.30800,16.89000,16.29200,16.78200,16.78200,2.09%,8298810 +2019-08-14,16.44000,16.50000,15.82600,16.14200,16.14200,-3.81%,7818155 +2019-08-15,16.16000,16.33200,15.95800,16.02000,16.02000,-0.76%,7649855 +2019-08-16,16.16800,16.39800,16.07200,16.13200,16.13200,0.70%,5364310 +2019-08-19,16.38800,16.42800,16.21600,16.23200,16.23200,0.62%,3919410 +2019-08-20,16.14400,16.22200,15.89200,15.93400,15.93400,-1.84%,5335440 +2019-08-21,16.13400,16.50800,15.84000,16.39400,16.39400,2.89%,6675965 +2019-08-22,16.40000,16.47000,16.18000,16.35000,16.35000,-0.27%,3754605 +2019-08-23,16.35000,16.57000,16.01000,16.07000,16.07000,-1.71%,8224250 +2019-08-26,16.16600,16.30800,16.10000,16.22600,16.22600,0.97%,6649665 +2019-08-27,16.30400,16.36600,16.08000,16.17200,16.17200,-0.33%,6816445 +2019-08-28,16.01600,16.11600,15.42200,15.57000,15.57000,-3.72%,10248300 +2019-08-29,15.78600,15.83800,15.43400,15.59400,15.59400,0.15%,9106990 +2019-08-30,15.71800,15.94800,15.65000,15.83600,15.83600,1.55%,6293870 +2019-09-03,15.70200,15.86000,15.46600,15.60600,15.60600,-1.45%,6383025 +2019-09-04,15.84800,15.87800,15.53400,15.64400,15.64400,0.24%,5617580 +2019-09-05,15.91400,16.12200,15.76200,16.07800,16.07800,2.77%,7786515 +2019-09-06,16.10000,16.28200,15.96800,16.02000,16.02000,-0.36%,4901325 +2019-09-09,16.11800,16.20600,15.65200,15.80200,15.80200,-1.36%,6824990 +2019-09-10,15.66600,15.91000,15.47200,15.84200,15.84200,0.25%,5433765 +2019-09-11,15.95600,16.17600,15.76600,15.97000,15.97000,0.81%,5696070 +2019-09-12,16.01400,16.13400,15.65200,15.67400,15.67400,-1.85%,7292855 +2019-09-13,15.74000,15.84000,15.55400,15.62200,15.62200,-0.33%,5079210 +2019-09-16,15.48600,15.98000,15.36800,15.93400,15.93400,2.00%,4845235 +2019-09-17,15.98000,16.05000,15.72000,15.89000,15.89000,-0.28%,5880130 +2019-09-18,15.86000,15.87400,15.55200,15.77400,15.77400,-0.73%,4295265 +2019-09-19,15.80000,15.92000,15.57800,15.68400,15.68400,-0.57%,5469365 +2019-09-20,15.85000,16.04000,15.61800,15.64600,15.64600,-0.24%,10921125 +2019-09-23,15.65000,15.99600,15.61000,15.85200,15.85200,1.32%,6556325 +2019-09-24,15.98600,15.99000,15.63200,15.85600,15.85600,0.03%,6742600 +2019-09-25,15.80200,15.92000,15.46800,15.85800,15.85800,0.01%,5058760 +2019-09-26,15.82200,15.93000,15.70200,15.77200,15.77200,-0.54%,3879530 +2019-09-27,15.82600,15.88400,15.17200,15.24400,15.24400,-3.35%,5537930 +2019-09-30,15.24400,15.45600,15.11200,15.35200,15.35200,0.71%,6318860 +2019-10-01,15.51600,15.61800,15.35800,15.41000,15.41000,0.38%,4050220 +2019-10-02,15.28000,15.28000,14.91000,15.13000,15.13000,-1.82%,5289080 +2019-10-03,15.11600,15.56200,15.08800,15.47400,15.47400,2.27%,6322525 +2019-10-04,15.58200,15.63800,15.35000,15.49800,15.49800,0.16%,4452585 +2019-10-07,15.49800,15.67200,15.40000,15.56200,15.56200,0.41%,6375140 +2019-10-08,15.39600,15.48000,15.02600,15.26600,15.26600,-1.90%,5064665 +2019-10-09,15.44600,15.69800,15.36000,15.57800,15.57800,2.04%,4587520 +2019-10-10,15.43000,15.61200,15.31400,15.52000,15.52000,-0.37%,4651100 +2019-10-11,15.65000,16.00000,15.63200,15.83200,15.83200,2.01%,6035845 +2019-10-14,15.85000,15.94200,15.78200,15.86200,15.86200,0.19%,5734195 +2019-10-15,15.95800,15.99200,15.72600,15.73600,15.73600,-0.79%,4386350 +2019-10-16,15.43200,15.62200,15.14000,15.55400,15.55400,-1.16%,6352810 +2019-10-17,15.57400,15.81800,15.51400,15.78200,15.78200,1.47%,3979835 +2019-10-18,15.75400,15.75800,15.16000,15.31200,15.31200,-2.98%,6806930 +2019-10-21,15.40000,15.43800,15.20600,15.25600,15.25600,-0.37%,4282730 +2019-10-22,15.29200,15.64000,15.26600,15.40800,15.40800,1.00%,3895225 +2019-10-23,15.32800,15.73200,15.24000,15.61200,15.61200,1.32%,5980060 +2019-10-24,15.77400,16.20800,15.74000,16.19200,16.19200,3.72%,7107945 +2019-10-25,16.13000,16.13000,15.87400,16.09600,16.09600,-0.59%,5198185 +2019-10-28,16.14400,16.29200,16.00800,16.06200,16.06200,-0.21%,4463675 +2019-10-29,16.04800,16.25200,15.91000,16.15000,16.15000,0.55%,4465610 +2019-10-30,16.20800,16.53600,16.08800,16.52400,16.52400,2.32%,4385500 +2019-10-31,16.44200,16.69400,16.18600,16.31200,16.31200,-1.28%,15457110 +2019-11-01,17.73200,18.38000,17.45000,18.02600,18.02600,10.51%,21634900 +2019-11-04,18.15000,18.54800,18.10000,18.37800,18.37800,1.95%,10799335 +2019-11-05,18.29800,18.51400,18.20400,18.32800,18.32800,-0.27%,10033765 +2019-11-06,18.32800,18.71600,18.15000,18.62200,18.62200,1.60%,9775835 +2019-11-07,18.72400,18.99000,18.44400,18.83400,18.83400,1.14%,8667875 +2019-11-08,18.88400,19.31800,18.82200,19.24600,19.24600,2.19%,9070810 +2019-11-11,19.10400,19.64200,19.04400,19.19000,19.19000,-0.29%,9938650 +2019-11-12,19.41200,20.01600,19.35400,19.99800,19.99800,4.21%,12256335 +2019-11-13,19.84400,20.06600,19.75400,19.93400,19.93400,-0.32%,5280625 +2019-11-14,19.86600,20.17000,19.81600,20.02400,20.02400,0.45%,5587660 +2019-11-15,20.26400,20.32800,19.96400,20.30800,20.30800,1.42%,6584900 +2019-11-18,20.21000,20.87000,20.13000,20.76800,20.76800,2.27%,9752770 +2019-11-19,20.88600,21.10400,20.80800,21.01400,21.01400,1.18%,6827765 +2019-11-20,20.99000,21.20000,20.41600,20.49000,20.49000,-2.49%,10455860 +2019-11-21,20.54400,20.70400,20.47200,20.60400,20.60400,0.56%,6671120 +2019-11-22,20.67200,20.86600,20.58200,20.76200,20.76200,0.77%,7502145 +2019-11-25,20.85800,21.06400,20.79000,21.02800,21.02800,1.28%,5101620 +2019-11-26,20.81800,21.07600,20.80400,20.87400,20.87400,-0.73%,8823220 +2019-11-27,20.99000,21.05400,20.78600,21.04600,21.04600,0.82%,3254755 +2019-11-29,20.97200,21.10000,20.88200,21.02200,21.02200,-0.11%,2433115 +2019-12-02,21.04400,21.08800,20.46800,20.78400,20.78400,-1.13%,5969215 +2019-12-03,20.39000,20.81200,19.95600,20.76000,20.76000,-0.12%,9003740 +2019-12-04,20.81800,20.90000,20.65800,20.71400,20.71400,-0.22%,5535425 +2019-12-05,20.73400,20.99400,20.61000,20.98200,20.98200,1.29%,6971425 +2019-12-06,21.09400,21.13200,20.66200,20.71800,20.71800,-1.26%,5175650 +2019-12-09,20.70600,20.91200,20.61400,20.77000,20.77000,0.25%,4223380 +2019-12-10,20.84000,20.94800,20.67200,20.71000,20.71000,-0.29%,4088645 +2019-12-11,20.75800,20.87400,20.64000,20.82800,20.82800,0.57%,3457825 +2019-12-12,20.84200,21.00400,20.65000,20.88000,20.88000,0.25%,3606015 +2019-12-13,20.86400,21.33000,20.80200,21.12800,21.12800,1.19%,5868185 +2019-12-16,21.30000,21.55400,21.26600,21.44800,21.44800,1.51%,5789355 +2019-12-17,21.45200,21.49400,21.00800,21.27000,21.27000,-0.83%,8442385 +2019-12-18,21.28000,21.70800,21.23000,21.60000,21.60000,1.55%,7347340 +2019-12-19,21.60000,21.95800,21.55600,21.90600,21.90600,1.42%,6581720 +2019-12-20,22.05600,22.05600,21.37200,21.38400,21.38400,-2.38%,11212125 +2019-12-23,21.46200,21.65800,21.42000,21.56400,21.56400,0.84%,5817435 +2019-12-24,21.57800,21.66200,21.53200,21.55600,21.55600,-0.04%,1553065 +2019-12-26,21.52600,21.89000,21.52600,21.64800,21.64800,0.43%,2064920 +2019-12-27,21.72600,21.74000,21.41600,21.49000,21.49000,-0.73%,3641400 +2019-12-30,21.49000,21.57800,21.04400,21.39000,21.39000,-0.47%,2974295 +2019-12-31,21.31600,21.53000,21.25800,21.35200,21.35200,-0.18%,3648520 +2020-01-02,21.52000,22.05800,21.47600,21.93600,21.93600,2.74%,5541175 +2020-01-03,21.68400,22.30600,21.62000,22.24200,22.24200,1.39%,6643820 +2020-01-06,22.12200,22.47200,21.90600,22.40000,22.40000,0.71%,7368905 +2020-01-07,22.46600,22.50200,22.21400,22.37800,22.37800,-0.10%,3809385 +2020-01-08,22.39000,22.88000,22.36000,22.73400,22.73400,1.59%,6953005 +2020-01-09,23.00200,23.15600,22.68800,22.89600,22.89600,0.71%,5476275 +2020-01-10,22.97000,23.06000,22.77200,22.86400,22.86400,-0.14%,3483160 +2020-01-13,23.24000,23.35000,22.96800,23.33800,23.33800,2.07%,4201480 +2020-01-14,23.50400,23.53400,23.26400,23.34400,23.34400,0.03%,3982350 +2020-01-15,23.39200,23.54800,23.32200,23.41000,23.41000,0.28%,4255490 +2020-01-16,23.48000,23.84600,23.41800,23.81800,23.81800,1.74%,4331155 +2020-01-17,23.86200,23.90000,23.39200,23.49800,23.49800,-1.34%,5606035 +2020-01-21,23.55400,23.66200,23.40000,23.52800,23.52800,0.13%,4284235 +2020-01-22,24.00000,24.08800,23.54000,23.55800,23.55800,0.13%,4995990 +2020-01-23,23.55000,23.91000,23.44800,23.81400,23.81400,1.09%,7328875 +2020-01-24,23.90200,24.05600,23.47200,23.59800,23.59800,-0.91%,5451250 +2020-01-27,22.97600,23.16000,22.41200,22.88600,22.88600,-3.02%,6219440 +2020-01-28,23.00000,23.54400,22.99000,23.50800,23.50800,2.72%,5360660 +2020-01-29,23.60000,23.76800,23.41800,23.45400,23.45400,-0.23%,4423370 +2020-01-30,23.28200,23.67800,23.21000,23.66600,23.66600,0.90%,4013475 +2020-01-31,23.70200,23.74400,22.91400,23.07200,23.07200,-2.51%,14244295 +2020-02-03,23.17000,23.49600,23.10200,23.29800,23.29800,0.98%,4333415 +2020-02-04,23.91200,24.07000,23.44400,24.01600,24.01600,3.08%,5242165 +2020-02-05,24.21200,24.29600,23.76600,23.95600,23.95600,-0.25%,6418660 +2020-02-06,23.98800,24.36400,23.75600,24.26600,24.26600,1.29%,9434955 +2020-02-07,23.60200,23.98800,22.52600,23.42200,23.42200,-3.48%,10635695 +2020-02-10,23.29600,23.79600,23.00000,23.74600,23.74600,1.38%,6866875 +2020-02-11,23.95200,24.03600,23.28000,23.46400,23.46400,-1.19%,5488045 +2020-02-12,23.50000,23.70400,23.15600,23.48000,23.48000,0.07%,4297005 +2020-02-13,23.29400,23.84800,23.20000,23.82000,23.82000,1.45%,4130205 +2020-02-14,23.86800,23.92400,23.59000,23.83800,23.83800,0.08%,4871995 +2020-02-18,23.77400,24.25400,23.75000,23.89000,23.89000,0.22%,14138430 +2020-02-19,24.00000,24.17400,23.82000,23.84000,23.84000,-0.21%,3518025 +2020-02-20,23.85000,23.98800,23.21600,23.60000,23.60000,-1.01%,5855170 +2020-02-21,23.55200,23.56200,22.75000,22.89600,22.89600,-2.98%,4483685 +2020-02-24,21.71000,22.12200,21.18000,21.74000,21.74000,-5.05%,8519195 +2020-02-25,21.80000,21.94800,20.83800,21.01000,21.01000,-3.36%,13951835 +2020-02-26,21.10800,21.64800,21.10800,21.25200,21.25200,1.15%,8879170 +2020-02-27,20.67200,21.30600,20.25200,20.52800,20.52800,-3.41%,17769755 +2020-02-28,19.77600,20.81400,19.61800,20.41200,20.41200,-0.57%,17832995 +2020-03-02,20.72400,22.03800,20.69400,22.02000,22.02000,7.88%,14453850 +2020-03-03,22.01800,22.09600,20.44200,20.70600,20.70600,-5.97%,11404755 +2020-03-04,21.00000,21.43400,20.75800,21.41000,21.41000,3.40%,7451435 +2020-03-05,20.93200,21.47800,20.68600,20.80000,20.80000,-2.85%,6514425 +2020-03-06,20.20200,20.57200,19.53600,19.90000,19.90000,-4.33%,17089600 +2020-03-09,18.65400,19.52000,17.06000,17.42800,17.42800,-12.42%,19401200 +2020-03-10,18.09200,18.67200,17.52200,18.14400,18.14400,4.11%,17237010 +2020-03-11,17.79400,18.39400,17.33400,17.59000,17.59000,-3.05%,12738855 +2020-03-12,16.44000,17.05800,15.16200,15.16200,15.16200,-13.80%,14162485 +2020-03-13,16.10200,16.89800,15.20800,16.52800,16.52800,9.01%,14018995 +2020-03-16,14.50800,16.34800,14.04000,15.14000,15.14000,-8.40%,15997695 +2020-03-17,15.41800,15.98200,15.01200,15.60400,15.60400,3.06%,18099525 +2020-03-18,14.56600,16.42000,14.40400,15.30400,15.30400,-1.92%,17276805 +2020-03-19,15.16600,18.24600,15.16600,17.23200,17.23200,12.60%,23455250 +2020-03-20,17.53600,18.78400,16.92400,16.98200,16.98200,-1.45%,20209570 +2020-03-23,17.11200,18.10000,17.00200,17.18000,17.18000,1.17%,17893945 +2020-03-24,18.10200,20.16000,18.10200,19.95600,19.95600,16.16%,26132435 +2020-03-25,19.89600,20.51400,19.30600,19.38800,19.38800,-2.85%,15103150 +2020-03-26,19.39400,20.29600,19.39400,19.88800,19.88800,2.58%,13566155 +2020-03-27,19.30600,19.97800,18.91000,19.45600,19.45600,-2.17%,14443485 +2020-03-30,19.86600,20.37000,19.60000,20.19000,20.19000,3.77%,10479385 +2020-03-31,20.02200,20.80000,19.92800,20.23400,20.23400,0.22%,14822450 +2020-04-01,19.38800,20.48200,19.20200,20.09400,20.09400,-0.69%,15445385 +2020-04-02,20.00800,20.40400,19.75800,20.18400,20.18400,0.45%,17292705 +2020-04-03,20.16200,20.47000,19.92200,20.28800,20.28800,0.52%,9874375 +2020-04-06,20.85800,21.72200,20.40200,21.57600,21.57600,6.35%,13537360 +2020-04-07,22.18200,22.39800,21.08000,21.33800,21.33800,-1.10%,19297225 +2020-04-08,21.62400,22.03600,21.33800,21.83600,21.83600,2.33%,6060775 +2020-04-09,21.95800,21.95800,20.13000,20.38600,20.38600,-6.64%,12367565 +2020-04-13,20.40000,21.02600,20.00600,20.92800,20.92800,2.66%,10786830 +2020-04-14,21.48000,21.97000,21.01000,21.87000,21.87000,4.50%,8519480 +2020-04-15,21.50800,22.15200,21.39200,21.97000,21.97000,0.46%,8699275 +2020-04-16,22.25400,22.34800,21.64000,22.05000,22.05000,0.36%,7298195 +2020-04-17,22.30200,22.61200,21.80600,22.59200,22.59200,2.46%,7935085 +2020-04-20,22.59000,22.99600,22.35800,22.47000,22.47000,-0.54%,7647780 +2020-04-21,22.05800,22.09200,19.92200,20.23600,20.23600,-9.94%,17925125 +2020-04-22,20.76000,21.04200,20.50000,20.86200,20.86200,3.09%,6397775 +2020-04-23,20.85000,20.94200,19.95200,20.11800,20.11800,-3.57%,11863045 +2020-04-24,20.20000,20.70200,19.96800,20.65400,20.65400,2.66%,6477910 +2020-04-27,20.96000,21.22600,20.65000,21.12800,21.12800,2.29%,5660090 +2020-04-28,21.50400,21.57400,20.94800,21.08800,21.08800,-0.19%,11565440 +2020-04-29,21.40000,21.84600,21.02400,21.70400,21.70400,2.92%,5542340 +2020-04-30,21.60000,21.83400,21.44400,21.54800,21.54800,-0.72%,4839300 +2020-05-01,21.12800,21.38200,20.75200,20.86800,20.86800,-3.16%,4027865 +2020-05-04,20.84600,21.32000,20.80600,21.14000,21.14000,1.30%,4878820 +2020-05-05,21.14000,22.02600,21.14000,21.71200,21.71200,2.71%,5819900 +2020-05-06,21.97800,22.44000,21.81000,22.29200,22.29200,2.67%,8792130 +2020-05-07,24.18600,27.37000,24.08600,27.02400,27.02400,21.23%,26802000 +2020-05-08,26.84600,27.41600,25.73000,27.36800,27.36800,1.27%,12845640 +2020-05-11,27.08800,28.47200,26.95800,28.09200,28.09200,2.65%,13086385 +2020-05-12,28.38200,28.68200,27.67800,27.67800,27.67800,-1.47%,9551215 +2020-05-13,27.86200,27.97200,26.78200,27.43200,27.43200,-0.89%,7622185 +2020-05-14,27.02000,27.68800,26.95600,27.61200,27.61200,0.66%,7275300 +2020-05-15,27.35800,28.80600,27.20200,28.68600,28.68600,3.89%,7154960 +2020-05-18,29.77000,29.77000,28.81000,28.93400,28.93400,0.86%,12556580 +2020-05-19,28.80000,29.51400,28.80000,28.96400,28.96400,0.10%,5377490 +2020-05-20,29.52400,29.93800,28.69800,29.12400,29.12400,0.55%,10851765 +2020-05-21,28.96600,29.20000,28.50000,28.67600,28.67600,-1.54%,6082795 +2020-05-22,28.67400,28.90200,28.24600,28.52800,28.52800,-0.52%,8558345 +2020-05-26,28.87200,29.09600,27.42000,27.50600,27.50600,-3.58%,10104290 +2020-05-27,27.45000,27.67200,25.66200,26.23000,26.23000,-4.64%,16801810 +2020-05-28,26.29200,27.49600,25.98600,26.93400,26.93400,2.68%,8907445 +2020-05-29,27.15600,27.89800,27.05800,27.84000,27.84000,3.36%,8674625 +2020-06-01,27.96200,29.32600,27.84200,28.95000,28.95000,3.99%,10328160 +2020-06-02,29.06400,29.16800,27.99000,28.78800,28.78800,-0.56%,6933980 +2020-06-03,29.00000,29.13800,28.33200,28.57800,28.57800,-0.73%,5041860 +2020-06-04,28.38200,28.65800,27.57600,27.91600,27.91600,-2.32%,5440110 +2020-06-05,27.59200,28.32800,27.09800,28.09600,28.09600,0.64%,7622080 +2020-06-08,27.61600,27.84600,27.07200,27.50200,27.50200,-2.11%,7444540 +2020-06-09,27.50000,27.54000,27.00800,27.18400,27.18400,-1.16%,6404770 +2020-06-10,27.47000,27.99800,27.47000,27.52800,27.52800,1.27%,5694280 +2020-06-11,27.27800,27.59400,26.26800,26.34600,26.34600,-4.29%,6203050 +2020-06-12,26.77200,27.15400,25.65000,26.06800,26.06800,-1.06%,5755675 +2020-06-15,25.68000,27.46200,25.37600,27.18200,27.18200,4.27%,10213820 +2020-06-16,27.86200,28.00000,27.07200,27.34600,27.34600,0.60%,6300550 +2020-06-17,27.55400,27.76800,26.95800,27.09600,27.09600,-0.91%,5972010 +2020-06-18,27.04400,27.39600,26.90800,27.12800,27.12800,0.12%,5976680 +2020-06-19,27.44200,27.67400,26.69200,27.34200,27.34200,0.79%,17583150 +2020-06-22,27.53200,28.84800,27.31800,28.57400,28.57400,4.51%,12081935 +2020-06-23,28.85800,28.90000,27.33600,27.41400,27.41400,-4.06%,10051645 +2020-06-24,27.54400,28.16400,26.60000,26.86600,26.86600,-2.00%,9690180 +2020-06-25,26.93000,27.36200,26.65600,27.16600,27.16600,1.12%,5632475 +2020-06-26,27.20000,27.29800,26.62200,26.91000,26.91000,-0.94%,6804350 +2020-06-29,26.80200,26.88000,25.66200,26.69400,26.69400,-0.80%,7454165 +2020-06-30,26.82400,27.53200,26.73800,27.45400,27.45400,2.85%,6108490 +2020-07-01,27.45400,27.97200,27.24200,27.84400,27.84400,1.42%,6197070 +2020-07-02,28.06400,28.18800,27.55800,27.68800,27.68800,-0.56%,4898335 +2020-07-06,27.93400,28.53200,27.73200,27.94000,27.94000,0.91%,6177965 +2020-07-07,27.39800,28.15200,27.21400,27.59200,27.59200,-1.25%,7366625 +2020-07-08,27.83800,29.35200,27.70000,29.27000,29.27000,6.08%,12585060 +2020-07-09,29.73800,30.39000,29.08400,29.92000,29.92000,2.22%,13475265 +2020-07-10,30.19400,30.19400,29.08200,29.16000,29.16000,-2.54%,6972505 +2020-07-13,29.17800,29.32400,26.08800,26.22400,26.22400,-10.07%,16894715 +2020-07-14,26.56200,27.27600,25.72600,26.89600,26.89600,2.56%,13998040 +2020-07-15,26.28000,26.31000,24.84800,25.86400,25.86400,-3.84%,14144320 +2020-07-16,25.53800,25.70000,24.96400,25.47000,25.47000,-1.52%,8190550 +2020-07-17,25.52400,25.93000,25.08400,25.82400,25.82400,1.39%,6878415 +2020-07-20,25.86200,27.02600,25.77400,26.95800,26.95800,4.39%,6479815 +2020-07-21,27.20000,27.24000,26.31000,26.73200,26.73200,-0.84%,6024795 +2020-07-22,27.17600,27.47800,26.73600,26.85800,26.85800,0.47%,8564680 +2020-07-23,26.87800,27.67800,26.75000,27.03200,27.03200,0.65%,7571525 +2020-07-24,26.61600,26.86600,26.07000,26.60800,26.60800,-1.57%,4575085 +2020-07-27,26.91800,27.39600,26.73000,27.33000,27.33000,2.71%,3482475 +2020-07-28,27.22400,27.38400,26.65400,26.68400,26.68400,-2.36%,4694060 +2020-07-29,26.97200,27.57200,26.83600,27.36800,27.36800,2.56%,3543570 +2020-07-30,27.01200,27.64600,26.66600,27.35000,27.35000,-0.07%,4561375 +2020-07-31,27.68000,27.70400,27.08200,27.66000,27.66000,1.13%,4282390 +2020-08-03,28.00000,28.27700,27.30400,27.64400,27.64400,-0.06%,7660750 +2020-08-04,27.46400,27.77200,27.24000,27.76600,27.76600,0.44%,5139505 +2020-08-05,28.02400,28.16000,27.53000,28.02400,28.02400,0.93%,6711205 +2020-08-06,28.00000,28.15800,27.44800,27.90200,27.90200,-0.44%,8254740 +2020-08-07,26.18600,26.33700,25.11600,26.20000,26.20000,-6.10%,20982760 +2020-08-10,26.23400,26.56400,25.14200,25.37600,25.37600,-3.15%,8155665 +2020-08-11,25.20000,25.63400,24.61100,25.31800,25.31800,-0.23%,10844545 +2020-08-12,25.46200,25.65000,25.15600,25.34000,25.34000,0.09%,5773645 +2020-08-13,25.28600,25.72400,25.26000,25.48800,25.48800,0.58%,5002470 +2020-08-14,25.50000,25.68000,25.14000,25.52000,25.52000,0.13%,4271700 +2020-08-17,25.70000,26.09200,25.70000,25.83200,25.83200,1.22%,4245675 +2020-08-18,26.02000,26.27400,25.64200,25.98400,25.98400,0.59%,4343695 +2020-08-19,25.85000,26.15200,25.52000,25.90200,25.90200,-0.32%,6680295 +2020-08-20,26.08600,26.78800,25.75000,26.71800,26.71800,3.15%,4611290 +2020-08-21,26.76600,26.86200,26.18400,26.34200,26.34200,-1.41%,4004205 +2020-08-24,26.66400,26.90600,25.83200,26.61200,26.61200,1.02%,5535110 +2020-08-25,26.38800,26.68100,26.22700,26.65600,26.65600,0.17%,4493685 +2020-08-26,26.80000,27.73400,26.76300,27.44400,27.44400,2.96%,6663825 +2020-08-27,27.34200,27.34200,26.08200,26.41400,26.41400,-3.75%,8440990 +2020-08-28,26.63600,26.84800,26.01200,26.14800,26.14800,-1.01%,6361060 +2020-08-31,26.20000,26.46000,25.83300,26.40100,26.40100,0.97%,9814805 +2020-09-01,26.54800,26.88000,25.97000,26.10400,26.10400,-1.12%,6118305 +2020-09-02,26.35400,26.66000,25.99800,26.52000,26.52000,1.59%,6369010 +2020-09-03,26.04400,26.09600,23.80800,24.14000,24.14000,-8.97%,12294795 +2020-09-04,23.99800,24.33600,22.53600,23.52800,23.52800,-2.54%,11186955 +2020-09-08,22.80000,23.62800,22.77800,23.08400,23.08400,-1.89%,7903305 +2020-09-09,23.64400,23.64400,22.95400,23.42200,23.42200,1.46%,4935860 +2020-09-10,23.55200,24.11800,23.26000,23.35200,23.35200,-0.30%,6827710 +2020-09-11,23.61000,23.81500,22.70400,23.03400,23.03400,-1.36%,4985515 +2020-09-14,23.24400,23.72500,23.22600,23.60200,23.60200,2.47%,4081035 +2020-09-15,24.06300,24.06300,23.38400,23.64000,23.64000,0.16%,3727860 +2020-09-16,23.88400,24.16200,23.35200,23.38600,23.38600,-1.07%,5443490 +2020-09-17,22.76400,23.17200,22.52200,23.07000,23.07000,-1.35%,7408405 +2020-09-18,23.23400,23.54400,22.86200,23.45600,23.45600,1.67%,7591240 +2020-09-21,23.24600,23.66200,23.01600,23.56700,23.56700,0.47%,6095410 +2020-09-22,23.69600,23.77000,23.00000,23.73600,23.73600,0.72%,5910095 +2020-09-23,23.89200,23.96000,22.94000,23.05400,23.05400,-2.87%,5408165 +2020-09-24,22.96000,23.36200,22.70000,23.10000,23.10000,0.20%,5732000 +2020-09-25,23.19400,23.49000,22.93200,23.36200,23.36200,1.13%,4492395 +2020-09-28,23.65400,23.70000,23.28200,23.46200,23.46200,0.43%,4631250 +2020-09-29,23.51800,23.76400,23.33000,23.42000,23.42000,-0.18%,5185730 +2020-09-30,23.41400,23.73000,23.23400,23.56200,23.56200,0.61%,6924265 +2020-10-01,23.72900,24.18600,23.65600,24.05000,24.05000,2.07%,6308045 +2020-10-02,23.62800,24.35400,23.26000,23.27600,23.27600,-3.22%,5882640 +2020-10-05,23.77500,23.92800,23.27800,23.81800,23.81800,2.33%,8841920 +2020-10-06,23.94600,24.26200,23.58400,23.66000,23.66000,-0.66%,5069310 +2020-10-07,23.78800,24.19800,23.67200,24.13800,24.13800,2.02%,5077915 +2020-10-08,24.33800,24.58600,24.16500,24.32800,24.32800,0.79%,3860665 +2020-10-09,24.72400,25.39600,24.67000,25.23600,25.23600,3.73%,6475085 +2020-10-12,25.54000,26.11400,25.40900,25.77600,25.77600,2.14%,6929800 +2020-10-13,25.79400,26.32400,25.64400,26.12200,26.12200,1.34%,6506735 +2020-10-14,26.26400,26.56200,25.81600,26.02800,26.02800,-0.36%,6425860 +2020-10-15,25.66800,26.50600,25.54000,26.35000,26.35000,1.24%,6687995 +2020-10-16,26.43600,26.57600,26.27800,26.30800,26.30800,-0.16%,5020085 +2020-10-19,26.16600,26.70100,25.71600,25.76400,25.76400,-2.07%,3249220 +2020-10-20,26.59800,26.98800,26.40000,26.50400,26.50400,2.87%,7949010 +2020-10-21,26.46200,26.52000,25.88900,25.99600,25.99600,-1.92%,6566680 +2020-10-22,26.06600,26.12900,25.35400,25.63200,25.63200,-1.40%,3509805 +2020-10-23,25.60200,26.08200,25.52400,26.07600,26.07600,1.73%,4755755 +2020-10-26,25.83200,26.14300,24.43600,24.63600,24.63600,-5.52%,7145370 +2020-10-27,24.95600,25.12000,24.69700,24.84600,24.84600,0.85%,6607110 +2020-10-28,24.60800,24.63200,23.76600,23.79000,23.79000,-4.25%,7046375 +2020-10-29,23.95400,24.18800,23.60000,23.60000,23.60000,-0.80%,7171320 +2020-10-30,23.61600,23.61600,21.35000,22.07400,22.07400,-6.47%,21502650 +2020-11-02,22.19600,22.28800,21.97600,22.11800,22.11800,0.20%,7638335 +2020-11-03,22.08800,22.77200,21.85400,22.48200,22.48200,1.65%,6807610 +2020-11-04,22.94000,23.57400,22.69800,23.24800,23.24800,3.41%,6221180 +2020-11-05,23.60000,23.97800,23.56000,23.90200,23.90200,2.81%,5230100 +2020-11-06,23.90600,23.90600,23.37600,23.44200,23.44200,-1.92%,5631160 +2020-11-09,23.57200,24.59200,23.31800,23.42200,23.42200,-0.09%,8039265 +2020-11-10,23.19000,23.27200,21.98600,22.26000,22.26000,-4.96%,8156475 +2020-11-11,22.67600,23.06000,22.47400,22.91800,22.91800,2.96%,4570125 +2020-11-12,23.09800,23.33400,22.47000,22.72000,22.72000,-0.86%,4704205 +2020-11-13,23.00800,23.23000,22.79000,23.18400,23.18400,2.04%,4454695 +2020-11-16,23.16000,23.46400,23.06400,23.34400,23.34400,0.69%,4475745 +2020-11-17,23.48000,23.93200,23.37200,23.68400,23.68400,1.46%,4634970 +2020-11-18,24.02400,24.10400,23.31200,23.33600,23.33600,-1.47%,5245595 +2020-11-19,23.24600,23.57200,23.03400,23.40600,23.40600,0.30%,4193125 +2020-11-20,23.29400,23.91200,23.21400,23.62400,23.62400,0.93%,5416295 +2020-11-23,23.70000,23.80000,23.18000,23.41600,23.41600,-0.88%,4932870 +2020-11-24,23.56200,23.78000,23.14200,23.71800,23.71800,1.29%,7130525 +2020-11-25,23.87200,24.28800,23.80000,23.97200,23.97200,1.07%,4804885 +2020-11-27,24.21400,24.82200,24.14800,24.75800,24.75800,3.28%,3674845 +2020-11-30,24.73000,24.82000,24.02800,24.64600,24.64600,-0.45%,8603140 +2020-12-01,24.86200,24.86200,24.07400,24.52800,24.52800,-0.48%,4528805 +2020-12-02,24.43000,24.64800,24.13600,24.57600,24.57600,0.20%,3399875 +2020-12-03,24.72800,25.50200,24.60000,25.21800,25.21800,2.61%,6235705 +2020-12-04,25.37000,25.71300,25.18800,25.56000,25.56000,1.36%,3082585 +2020-12-07,25.72200,25.87600,25.52000,25.61600,25.61600,0.22%,3370765 +2020-12-08,25.36600,26.37000,25.36600,26.33200,26.33200,2.80%,5279175 +2020-12-09,26.00600,26.16400,24.89600,25.06800,25.06800,-4.80%,6566150 +2020-12-10,24.97600,25.60200,24.83200,25.51200,25.51200,1.77%,5188555 +2020-12-11,25.46000,25.70600,25.22400,25.67200,25.67200,0.63%,5363635 +2020-12-14,25.63600,26.44200,25.56600,26.13800,26.13800,1.82%,5782495 +2020-12-15,26.37800,26.39800,25.88400,26.36400,26.36400,0.86%,5199280 +2020-12-16,26.40200,26.97800,26.25000,26.66600,26.66600,1.15%,4482755 +2020-12-17,26.85800,27.29600,26.79200,27.28400,27.28400,2.32%,5363580 +2020-12-18,27.31400,29.29000,27.28400,29.17000,29.17000,6.91%,15226580 +2020-12-21,28.67800,29.47200,28.23600,29.19200,29.19200,0.08%,6782070 +2020-12-22,29.15000,30.66600,29.08200,30.43000,30.43000,4.24%,7537175 +2020-12-23,30.51200,30.63000,29.99400,30.04800,30.04800,-1.26%,5029245 +2020-12-24,29.99400,30.30000,29.70800,29.95800,29.95800,-0.30%,2127845 +2020-12-28,30.13200,30.29800,29.68200,29.85800,29.85800,-0.33%,3538905 +2020-12-29,30.00000,30.16800,29.29800,29.50600,29.50600,-1.18%,3431540 +2020-12-30,29.74400,29.95000,29.53200,29.60400,29.60400,0.33%,3064510 +2020-12-31,29.72800,29.80000,29.45000,29.70600,29.70600,0.34%,2425560 +2021-01-04,29.91400,29.93100,28.57200,29.11200,29.11200,-2.00%,5390960 +2021-01-05,28.31200,28.53600,27.96600,28.34800,28.34800,-2.62%,6130895 +2021-01-06,27.46500,28.12200,27.46200,27.62200,27.62200,-2.56%,6531275 +2021-01-07,27.82600,28.72400,27.82200,28.65000,28.65000,3.72%,6856020 +2021-01-08,28.90200,29.69800,28.81800,29.62800,29.62800,3.41%,6302270 +2021-01-11,29.38400,30.10800,28.87100,29.63400,29.63400,0.02%,6874325 +2021-01-12,30.13300,31.06200,29.86800,30.58200,30.58200,3.20%,8452395 +2021-01-13,30.73000,30.73800,29.40800,29.58000,29.58000,-3.28%,6425555 +2021-01-14,29.82400,30.19400,29.21500,29.50600,29.50600,-0.25%,4193425 +2021-01-15,29.50000,29.82800,29.16600,29.30600,29.30600,-0.68%,4313970 +2021-01-19,29.49200,29.86000,29.29200,29.64200,29.64200,1.15%,4119470 +2021-01-20,30.00000,30.42600,29.82800,30.05800,30.05800,1.40%,3345835 +2021-01-21,30.27200,30.32200,29.81400,29.95200,29.95200,-0.35%,2597285 +2021-01-22,30.59800,30.59800,30.11200,30.24600,30.24600,0.98%,4033210 +2021-01-25,30.50600,30.90200,29.73600,30.36400,30.36400,0.39%,3263315 +2021-01-26,30.43800,30.73000,29.90400,29.93000,29.93000,-1.43%,3397110 +2021-01-27,29.60000,29.89400,28.72600,29.16400,29.16400,-2.56%,5509560 +2021-01-28,29.40200,29.96800,29.29000,29.70600,29.70600,1.86%,2935850 +2021-01-29,29.42600,29.69600,28.84200,28.95000,28.95000,-2.54%,6456505 +2021-02-01,29.27600,29.74200,29.10600,29.67800,29.67800,2.51%,3456995 +2021-02-02,29.89200,30.80800,29.87200,30.76200,30.76200,3.65%,4563460 +2021-02-03,30.82200,30.91000,29.88000,30.18400,30.18400,-1.88%,5534820 +2021-02-04,30.27400,31.41400,30.26600,31.39800,31.39800,4.02%,9949345 +2021-02-05,31.48400,31.66600,30.40000,31.09600,31.09600,-0.96%,9607980 +2021-02-08,31.44200,32.18600,31.30000,31.88600,31.88600,2.54%,6623955 +2021-02-09,31.90800,32.10000,31.52600,31.99200,31.99200,0.33%,5430335 +2021-02-10,32.00000,32.69600,32.00000,32.26400,32.26400,0.85%,5681230 +2021-02-11,32.51200,32.63400,31.97400,32.60200,32.60200,1.05%,3861650 +2021-02-12,32.40200,32.97400,32.26000,32.94600,32.94600,1.06%,3905330 +2021-02-16,33.08200,33.20000,32.69200,32.97800,32.97800,0.10%,4912090 +2021-02-17,32.83600,33.29800,32.30800,33.24600,33.24600,0.81%,5190555 +2021-02-18,32.82200,33.63000,32.65400,33.53800,33.53800,0.88%,5300855 +2021-02-19,33.92600,34.48200,33.69300,34.38600,34.38600,2.53%,6757970 +2021-02-22,33.73600,34.12200,33.54800,34.07000,34.07000,-0.92%,8877465 +2021-02-23,33.03000,33.85400,32.62600,33.75400,33.75400,-0.93%,11826410 +2021-02-24,33.69400,34.03800,33.23700,33.97000,33.97000,0.64%,6324950 +2021-02-25,33.76400,34.11600,33.17300,33.60000,33.60000,-1.09%,10859970 +2021-02-26,33.63800,34.11600,33.04200,33.77000,33.77000,0.51%,7945335 +2021-03-01,34.30200,34.74200,34.03800,34.65200,34.65200,2.61%,4592920 +2021-03-02,34.80900,34.95800,34.20000,34.67000,34.67000,0.05%,7032685 +2021-03-03,34.70400,34.71800,33.65400,33.97600,33.97600,-2.00%,10944320 +2021-03-04,33.56600,33.74500,32.32800,32.78600,32.78600,-3.50%,16045790 +2021-03-05,33.14000,33.64400,32.22600,33.51400,33.51400,2.22%,7239690 +2021-03-08,33.59400,34.16000,33.21600,33.24200,33.24200,-0.81%,5963040 +2021-03-09,34.14200,35.24400,34.04600,35.15400,35.15400,5.75%,7247415 +2021-03-10,35.90800,36.25000,35.27800,36.09200,36.09200,2.67%,10147725 +2021-03-11,36.72000,37.52200,36.44200,37.50600,37.50600,3.92%,8290205 +2021-03-12,36.86600,37.78400,36.66400,37.67000,37.67000,0.44%,5900095 +2021-03-15,37.77600,38.45000,37.58200,38.40600,38.40600,1.95%,5467860 +2021-03-16,38.62000,38.76800,37.41800,37.90400,37.90400,-1.31%,9699565 +2021-03-17,37.28400,37.93900,36.23700,36.53200,36.53200,-3.62%,8151910 +2021-03-18,36.04000,36.04000,34.61000,34.61200,34.61200,-5.26%,8142440 +2021-03-19,34.63200,35.26200,34.19400,34.89800,34.89800,0.83%,9313885 +2021-03-22,35.36800,35.91600,34.95000,35.82400,35.82400,2.65%,6916050 +2021-03-23,35.65600,35.82800,34.86800,35.21400,35.21400,-1.70%,5284405 +2021-03-24,35.21000,35.49400,34.09600,34.26000,34.26000,-2.71%,4384275 +2021-03-25,33.80800,34.36000,33.41700,34.24600,34.24600,-0.04%,5007585 +2021-03-26,34.30600,36.62400,34.07600,36.55400,36.55400,6.74%,9232645 +2021-03-29,36.32200,37.41100,36.23800,36.73400,36.73400,0.49%,8118135 +2021-03-30,36.35000,36.77200,35.90000,36.26600,36.26600,-1.27%,5472520 +2021-03-31,36.68000,37.32700,36.47400,36.88400,36.88400,1.70%,5022835 +2021-04-01,37.35400,38.04400,37.09400,37.27800,37.27800,1.07%,4659405 +2021-04-05,37.25400,38.36000,37.23800,38.25400,38.25400,2.62%,4967525 +2021-04-06,37.90200,39.10200,37.50200,38.93600,38.93600,1.78%,6241660 +2021-04-07,38.74600,38.99600,38.44600,38.56600,38.56600,-0.95%,5352490 +2021-04-08,38.97000,39.57800,38.77600,39.31600,39.31600,1.94%,3825645 +2021-04-09,39.29000,39.54000,38.90200,39.52400,39.52400,0.53%,2917290 +2021-04-12,39.41000,39.66600,39.08400,39.41800,39.41800,-0.27%,4068320 +2021-04-13,39.81600,40.10800,39.44000,40.00800,40.00800,1.50%,4163270 +2021-04-14,39.92800,40.76400,39.74600,39.86400,39.86400,-0.36%,4196395 +2021-04-15,40.40600,41.22900,40.29600,41.10800,41.10800,3.12%,5681815 +2021-04-16,41.44000,41.87800,40.98400,41.20200,41.20200,0.23%,6665565 +2021-04-19,41.02800,41.51800,40.55800,41.22800,41.22800,0.06%,3887925 +2021-04-20,41.30000,41.34200,40.23200,40.56000,40.56000,-1.62%,2949135 +2021-04-21,40.55200,40.82200,40.15200,40.38400,40.38400,-0.43%,3696190 +2021-04-22,39.88800,40.72600,39.81400,40.23200,40.23200,-0.38%,5648010 +2021-04-23,40.50000,40.67000,39.93800,40.35200,40.35200,0.30%,3746330 +2021-04-26,40.94800,41.01600,40.45200,40.78000,40.78000,1.06%,6688340 +2021-04-27,40.56600,40.77500,39.96000,40.25000,40.25000,-1.30%,5493900 +2021-04-28,40.70400,40.73000,39.56000,39.60200,39.60200,-1.61%,4651770 +2021-04-29,39.87600,39.89600,38.55600,39.09400,39.09400,-1.28%,5871655 +2021-04-30,39.63200,41.08800,38.90200,40.84600,40.84600,4.48%,13722245 +2021-05-03,41.06200,41.16400,39.85600,40.63600,40.63600,-0.51%,6163485 +2021-05-04,40.62800,41.54800,40.47300,41.35600,41.35600,1.77%,8022715 +2021-05-05,41.52800,42.35000,41.45500,41.87600,41.87600,1.26%,6135770 +2021-05-06,41.72600,41.82000,40.64600,41.30200,41.30200,-1.37%,5826265 +2021-05-07,41.80000,42.53400,41.65800,42.35400,42.35400,2.55%,4040435 +2021-05-10,42.20000,42.25600,40.84800,40.85800,40.85800,-3.53%,4218365 +2021-05-11,39.99000,41.41200,39.78200,41.30200,41.30200,1.09%,4089175 +2021-05-12,40.69200,40.80800,39.19200,39.40600,39.40600,-4.59%,5706690 +2021-05-13,40.00000,40.25200,39.63400,39.67800,39.67800,0.69%,7267375 +2021-05-14,39.94000,41.27800,39.80200,41.17200,41.17200,3.77%,6061270 +2021-05-17,40.73600,41.29900,40.30200,40.86800,40.86800,-0.74%,4222780 +2021-05-18,40.84800,41.59600,40.78400,40.85000,40.85000,-0.04%,4657850 +2021-05-19,40.20800,41.56000,40.05400,41.52000,41.52000,1.64%,4393050 +2021-05-20,41.65800,42.63800,41.65800,42.46400,42.46400,2.27%,4342390 +2021-05-21,42.64200,43.03400,42.02400,42.16600,42.16600,-0.70%,4089650 +2021-05-24,42.30600,42.96200,42.30600,42.61400,42.61400,1.06%,4246910 +2021-05-25,42.83400,43.28200,42.74000,42.91400,42.91400,0.70%,3583590 +2021-05-26,43.15700,43.73600,42.82600,43.14200,43.14200,0.53%,4490560 +2021-05-27,43.13400,43.65500,42.62200,43.26800,43.26800,0.29%,7907945 +2021-05-28,43.30800,44.20000,43.23200,43.70800,43.70800,1.02%,4150160 +2021-06-01,44.02400,44.07600,42.72600,42.99800,42.99800,-1.62%,3630780 +2021-06-02,42.97800,43.33000,42.77600,43.27400,43.27400,0.64%,3329025 +2021-06-03,43.00000,43.47000,42.33400,43.07600,43.07600,-0.46%,2832110 +2021-06-04,43.48000,44.47000,43.48000,44.35200,44.35200,2.96%,3142365 +2021-06-07,44.43200,44.76100,44.01100,44.70800,44.70800,0.80%,2838450 +2021-06-08,44.76000,45.55600,44.74600,45.47200,45.47200,1.71%,4280215 +2021-06-09,45.58600,45.69800,44.80600,45.10400,45.10400,-0.81%,2932890 +2021-06-10,45.06800,45.90400,44.88000,45.79000,45.79000,1.52%,3870610 +2021-06-11,45.60200,45.87800,45.44400,45.78800,45.78800,,3273225 +2021-06-14,45.81800,46.30000,45.60200,46.29200,46.29200,1.10%,3284330 +2021-06-15,46.21000,46.34200,45.80000,46.01200,46.01200,-0.60%,3165695 +2021-06-16,46.05600,46.51600,45.42200,46.05400,46.05400,0.09%,3438645 +2021-06-17,45.91600,47.53400,45.82000,47.39600,47.39600,2.91%,5871710 +2021-06-18,47.40000,47.79600,46.69000,46.73200,46.73200,-1.40%,9358535 +2021-06-21,47.15200,47.99400,46.73600,47.58400,47.58400,1.82%,4077460 +2021-06-22,47.60000,48.41200,47.59600,48.38000,48.38000,1.67%,4143350 +2021-06-23,48.46400,48.58400,47.67200,48.01200,48.01200,-0.76%,3905335 +2021-06-24,48.49000,48.78800,47.98600,47.99800,47.99800,-0.03%,3434445 +2021-06-25,48.10000,48.47200,47.28800,48.40600,48.40600,0.85%,5297130 +2021-06-28,48.63400,49.46600,48.55200,49.40800,49.40800,2.07%,3795835 +2021-06-29,48.71000,48.99400,47.93000,48.64800,48.64800,-1.54%,4774270 +2021-06-30,48.56400,48.56400,47.56600,47.63800,47.63800,-2.08%,5466795 +2021-07-01,47.57100,48.53200,47.27200,48.46800,48.46800,1.74%,5718165 +2021-07-02,48.69400,49.74500,48.69200,49.60800,49.60800,2.35%,3667105 +2021-07-06,50.14900,50.36900,49.13600,50.23000,50.23000,1.25%,5034505 +2021-07-07,50.55000,50.75800,49.34800,50.66600,50.66600,0.87%,5402730 +2021-07-08,49.96400,50.89500,49.12300,50.58600,50.58600,-0.16%,4513100 +2021-07-09,50.92200,51.48600,50.50600,51.36200,51.36200,1.53%,4791565 +2021-07-12,51.61600,51.89400,50.95300,51.15800,51.15800,-0.40%,4102825 +2021-07-13,51.18000,51.69000,50.79900,51.40800,51.40800,0.49%,2545995 +2021-07-14,51.58000,51.73300,50.72600,51.16800,51.16800,-0.47%,3674710 +2021-07-15,51.55300,52.38000,50.86200,51.26000,51.26000,0.18%,6286245 +2021-07-16,51.72000,52.55500,51.64200,51.68800,51.68800,0.83%,4327020 +2021-07-19,51.02000,51.67000,50.47400,51.32600,51.32600,-0.70%,4540275 +2021-07-20,51.89800,53.03000,51.60000,52.76800,52.76800,2.81%,3952260 +2021-07-21,52.84200,53.20400,52.41000,52.93000,52.93000,0.31%,4078265 +2021-07-22,53.25400,54.28700,53.13700,54.15000,54.15000,2.30%,4042845 +2021-07-23,54.18800,55.21800,53.72400,55.14200,55.14200,1.83%,4112605 +2021-07-26,55.32000,55.40000,54.42800,54.46800,54.46800,-1.22%,3357330 +2021-07-27,54.48000,54.68400,53.33600,54.22800,54.22800,-0.44%,3686860 +2021-07-28,54.40000,54.76400,53.81600,54.33800,54.33800,0.20%,4005570 +2021-07-29,54.45600,55.34100,54.43400,54.84200,54.84200,0.93%,4786705 +2021-07-30,54.19800,54.75600,50.00000,54.44800,54.44800,-0.72%,9331455 +2021-08-02,54.85400,57.70700,54.02800,56.92400,56.92400,4.55%,10211940 +2021-08-03,57.09400,59.60000,57.00000,59.55200,59.55200,4.62%,7556695 +2021-08-04,59.47100,61.12000,58.69000,60.80400,60.80400,2.10%,6016515 +2021-08-05,61.00000,61.30200,59.65400,60.00400,60.00400,-1.32%,6620905 +2021-08-06,59.71000,60.75400,59.20000,60.73600,60.73600,1.22%,3981475 +2021-08-09,61.03000,61.10000,59.83800,60.22200,60.22200,-0.85%,3625210 +2021-08-10,60.30600,60.87100,59.62300,60.08000,60.08000,-0.24%,3611200 +2021-08-11,60.28600,60.59600,58.74200,59.73400,59.73400,-0.58%,4897795 +2021-08-12,59.86800,61.95800,59.65600,61.13200,61.13200,2.34%,5782950 +2021-08-13,60.70000,61.90600,60.44200,61.86600,61.86600,1.20%,2991180 +2021-08-16,61.80000,61.80000,59.73400,60.48800,60.48800,-2.23%,3790220 +2021-08-17,60.02800,60.45400,59.03800,59.72600,59.72600,-1.26%,4477520 +2021-08-18,59.63800,59.78000,58.51600,58.54400,58.54400,-1.98%,4401790 +2021-08-19,57.55700,59.71600,57.25200,59.15600,59.15600,1.05%,4093880 +2021-08-20,59.54000,59.91700,59.06600,59.58800,59.58800,0.73%,3658720 +2021-08-23,60.37800,61.69000,60.33400,61.50400,61.50400,3.22%,4705080 +2021-08-24,61.60000,61.60200,59.82400,59.96800,59.96800,-2.50%,5207465 +2021-08-25,60.10000,61.56800,60.03600,61.20600,61.20600,2.06%,4008815 +2021-08-26,61.06000,62.31400,61.05400,62.02600,62.02600,1.34%,3659135 +2021-08-27,62.09600,63.48800,61.77300,63.21200,63.21200,1.91%,4457520 +2021-08-30,63.82400,64.38000,63.60000,63.87800,63.87800,1.05%,3393235 +2021-08-31,64.00000,64.11600,62.64400,63.02800,63.02800,-1.33%,5856735 +2021-09-01,63.50800,63.58800,60.88600,61.69400,61.69400,-2.12%,8388025 +2021-09-02,62.26400,63.36000,62.09200,62.78000,62.78000,1.76%,4074545 +2021-09-03,62.76600,64.28600,62.76600,64.03800,64.03800,2.00%,3536400 +2021-09-07,64.20000,64.40000,62.48000,62.81600,62.81600,-1.91%,4064680 +2021-09-08,62.61000,63.14700,61.61000,61.84000,61.84000,-1.55%,5400960 +2021-09-09,61.84000,62.64700,61.82000,62.14800,62.14800,0.50%,4065620 +2021-09-10,62.64600,62.96400,61.71600,62.09800,62.09800,-0.08%,3319520 +2021-09-13,62.11200,62.28800,58.85400,59.38400,59.38400,-4.37%,8886900 +2021-09-14,59.60000,61.13600,59.26400,60.11600,60.11600,1.23%,6212855 +2021-09-15,60.44600,60.79800,59.83700,60.30600,60.30600,0.32%,5027395 +2021-09-16,60.17800,60.87600,59.71400,60.81200,60.81200,0.84%,3354505 +2021-09-17,60.50600,60.88200,59.36200,59.89800,59.89800,-1.50%,7779700 +2021-09-20,58.40200,59.55000,56.82800,59.41400,59.41400,-0.81%,5185850 +2021-09-21,60.40000,60.65800,59.02300,59.92000,59.92000,0.85%,3566415 +2021-09-22,60.20000,60.63700,59.47100,60.32400,60.32400,0.67%,3516045 +2021-09-23,60.89200,62.29000,60.47400,62.10800,62.10800,2.96%,4887405 +2021-09-24,61.64000,62.56500,61.42400,62.38000,62.38000,0.44%,3283245 +2021-09-27,61.69200,61.97600,59.83800,60.11400,60.11400,-3.63%,4127755 +2021-09-28,59.57400,60.19000,57.41400,57.57600,57.57600,-4.22%,7433405 +2021-09-29,58.25000,58.80600,57.61600,57.76600,57.76600,0.33%,5604580 +2021-09-30,57.67800,59.02400,57.67800,58.40800,58.40800,1.11%,4333310 +2021-10-01,58.23400,59.90000,57.81000,59.60000,59.60000,2.04%,4479345 +2021-10-04,58.50800,58.86600,56.95400,57.77400,57.77400,-3.06%,5075375 +2021-10-05,58.72400,60.20000,58.32400,59.70400,59.70400,3.34%,5240940 +2021-10-06,58.88400,60.94200,58.57800,60.36000,60.36000,1.10%,4171260 +2021-10-07,60.92600,62.64800,60.80300,61.92400,61.92400,2.59%,3705095 +2021-10-08,62.03600,62.44700,61.07000,61.43400,61.43400,-0.79%,2363070 +2021-10-11,61.03200,61.82200,60.57100,61.36000,61.36000,-0.12%,2524135 +2021-10-12,62.17200,62.17200,61.14600,61.31600,61.31600,-0.07%,2510300 +2021-10-13,61.77800,62.80000,61.60200,62.02000,62.02000,1.15%,3798425 +2021-10-14,62.97800,63.77600,62.22000,62.76200,62.76200,1.20%,4454475 +2021-10-15,62.99200,63.31500,62.34600,63.05800,63.05800,0.47%,3697580 +2021-10-18,63.09200,65.37800,63.09200,65.34800,65.34800,3.63%,4646580 +2021-10-19,65.77000,66.61800,65.30000,66.42400,66.42400,1.65%,4548085 +2021-10-20,66.84200,67.32200,65.72400,66.69000,66.69000,0.40%,3534720 +2021-10-21,66.76800,66.89200,65.53900,66.86800,66.86800,0.27%,3109355 +2021-10-22,66.97200,67.76400,66.26000,67.05800,67.05800,0.28%,2282485 +2021-10-25,67.52000,69.05000,66.20400,66.38200,66.38200,-1.01%,4970995 +2021-10-26,66.79200,66.82000,64.00000,64.52600,64.52600,-2.80%,7187930 +2021-10-27,64.84000,65.70500,64.04400,64.12200,64.12200,-0.63%,3491515 +2021-10-28,64.13600,65.52800,64.13600,65.47600,65.47600,2.11%,2842835 +2021-10-29,65.05200,67.58800,65.01000,67.26800,67.26800,2.74%,4276625 +2021-11-01,67.26800,67.59800,63.81200,64.82200,64.82200,-3.64%,5863525 +2021-11-02,64.99600,66.39600,64.94200,65.68600,65.68600,1.33%,3798325 +2021-11-03,66.01200,66.47200,64.44400,65.98400,65.98400,0.45%,3431700 +2021-11-04,65.73200,67.70600,65.71800,67.68000,67.68000,2.57%,5747690 +2021-11-05,69.84600,69.84600,65.50200,68.23800,68.23800,0.82%,8395400 +2021-11-08,69.00000,71.07000,68.27200,70.23800,70.23800,2.93%,6588915 +2021-11-09,70.39400,70.82800,68.66200,69.81200,69.81200,-0.61%,5005975 +2021-11-10,69.13400,69.20000,65.88000,66.63200,66.63200,-4.56%,5811680 +2021-11-11,67.77700,67.98200,66.90800,67.37600,67.37600,1.12%,3304495 +2021-11-12,67.86800,68.74800,67.85000,68.43400,68.43400,1.57%,2879485 +2021-11-15,68.95000,68.95000,66.35800,67.02600,67.02600,-2.06%,3756875 +2021-11-16,66.42200,68.49600,66.42200,68.20200,68.20200,1.75%,3390850 +2021-11-17,68.24600,68.82800,66.95700,68.27000,68.27000,0.10%,3756890 +2021-11-18,68.20000,69.28000,67.61400,68.70200,68.70200,0.63%,3465310 +2021-11-19,69.37200,70.12800,68.38400,68.50200,68.50200,-0.29%,3608645 +2021-11-22,68.74000,68.90800,65.06200,66.16000,66.16000,-3.42%,5160035 +2021-11-23,65.31400,66.63000,63.65300,65.49600,65.49600,-1.00%,5327770 +2021-11-24,65.37000,66.67600,63.99400,66.64800,66.64800,1.76%,2946270 +2021-11-26,66.09000,68.20800,65.04200,65.47800,65.47800,-1.76%,3235750 +2021-11-29,66.60000,69.10000,66.36600,68.66000,68.66000,4.86%,5236090 +2021-11-30,68.92800,69.55400,66.06600,66.42200,66.42200,-3.26%,8660595 +2021-12-01,67.52000,67.61000,60.90200,61.05200,61.05200,-8.08%,11509835 +2021-12-02,61.05200,62.93200,60.22000,62.62200,62.62200,2.57%,8490855 +2021-12-03,62.17600,62.64900,59.33400,60.56400,60.56400,-3.29%,10448940 +2021-12-06,59.55800,60.10400,57.84800,58.40800,58.40800,-3.56%,11292955 +2021-12-07,60.63800,63.54000,60.59800,63.44800,63.44800,8.63%,6454415 +2021-12-08,63.44600,64.77500,62.28600,64.48800,64.48800,1.64%,5147325 +2021-12-09,64.57600,64.89200,62.96800,63.28400,63.28400,-1.87%,4041505 +2021-12-10,64.02000,66.85500,64.02000,66.52600,66.52600,5.12%,6901800 +2021-12-13,66.91200,67.87500,65.75000,66.32000,66.32000,-0.31%,7120165 +2021-12-14,64.57600,64.63000,61.21600,63.16000,63.16000,-4.76%,8492130 +2021-12-15,63.20000,67.52200,63.18300,67.35600,67.35600,6.64%,8266240 +2021-12-16,67.09600,67.54000,63.99600,64.58400,64.58400,-4.12%,7287760 +2021-12-17,63.27400,67.43800,63.02400,66.76600,66.76600,3.38%,48734620 +2021-12-20,64.73000,66.87200,64.14600,66.10600,66.10600,-0.99%,7361295 +2021-12-21,66.95600,67.95500,64.64000,67.85000,67.85000,2.64%,5662320 +2021-12-22,68.00000,69.75800,67.00000,69.63200,69.63200,2.63%,4233280 +2021-12-23,69.60000,70.96800,69.21500,69.80400,69.80400,0.25%,3536520 +2021-12-27,70.77800,73.55800,70.75200,73.53400,73.53400,5.34%,5095140 +2021-12-28,74.00000,74.00000,72.30400,73.20000,73.20000,-0.45%,3828455 +2021-12-29,73.25000,74.35400,72.54200,73.34800,73.34800,0.20%,2975615 +2021-12-30,73.44600,74.05800,71.76000,71.95600,71.95600,-1.90%,3755220 +2021-12-31,71.95200,72.71100,71.78600,71.88000,71.88000,-0.11%,2640185 +2022-01-03,72.42500,72.42500,66.48800,66.62400,66.62400,-7.31%,9526205 +2022-01-04,66.10000,66.68400,62.53400,64.42800,64.42800,-3.30%,9829240 +2022-01-05,63.17600,63.94000,60.58200,60.69800,60.69800,-5.79%,12032865 +2022-01-06,58.89800,63.93400,58.73800,62.80000,62.80000,3.46%,12004195 +2022-01-07,61.88800,63.96600,61.81600,62.93200,62.93200,0.21%,8805110 +2022-01-10,60.84400,64.98200,60.48400,64.94200,64.94200,3.19%,11657555 +2022-01-11,63.54600,64.80000,62.80000,64.71200,64.71200,-0.35%,6941275 +2022-01-12,65.10800,66.05100,63.64300,64.15800,64.15800,-0.86%,7013945 +2022-01-13,64.10800,64.56000,61.45200,61.57600,61.57600,-4.02%,6471440 +2022-01-14,61.05000,62.77600,60.63200,62.50800,62.50800,1.51%,6411915 +2022-01-18,60.81600,63.52800,60.61000,61.69400,61.69400,-1.30%,7608695 +2022-01-19,62.47000,64.63200,61.34800,61.43200,61.43200,-0.42%,5801900 +2022-01-20,61.99600,63.58800,60.93000,60.99800,60.99800,-0.71%,5267825 +2022-01-21,60.37200,60.88100,57.65000,57.73000,57.73000,-5.36%,9746415 +2022-01-24,56.53200,58.15000,52.56800,58.07400,58.07400,0.60%,16825995 +2022-01-25,56.75600,56.88600,54.22600,54.59000,54.59000,-6.00%,8703070 +2022-01-26,56.36000,57.30200,53.66200,54.23000,54.23000,-0.66%,8628815 +2022-01-27,55.13000,56.33400,53.73200,53.94400,53.94400,-0.53%,6169835 +2022-01-28,54.75000,56.51200,53.04000,56.43200,56.43200,4.61%,7346355 +2022-01-31,56.43200,59.61900,55.91100,59.44800,59.44800,5.34%,9103650 +2022-02-01,59.56800,60.62600,58.35800,60.43600,60.43600,1.66%,6466900 +2022-02-02,61.22400,62.20000,60.60400,61.97600,61.97600,2.55%,8535670 +2022-02-03,59.89600,62.10600,59.07400,59.40000,59.40000,-4.16%,8857305 +2022-02-04,60.81400,63.46600,57.83600,62.86600,62.86600,5.84%,12722395 +2022-02-07,62.28300,63.38000,61.15400,61.44400,61.44400,-2.26%,5924960 +2022-02-08,61.18600,63.19400,60.89000,62.97200,62.97200,2.49%,4988775 +2022-02-09,64.00000,66.05200,63.71000,65.96800,65.96800,4.76%,6909015 +2022-02-10,64.25000,66.47200,64.10400,65.07200,65.07200,-1.36%,5764770 +2022-02-11,65.25800,65.95600,61.63800,62.05400,62.05400,-4.64%,5881175 +2022-02-14,62.22400,63.35600,61.29000,62.07000,62.07000,0.03%,5370405 +2022-02-15,63.37200,64.67200,62.98100,64.48400,64.48400,3.89%,3830305 +2022-02-16,63.49200,64.30400,62.06800,64.07200,64.07200,-0.64%,4955500 +2022-02-17,63.52600,63.52600,61.84600,62.10800,62.10800,-3.07%,3957150 +2022-02-18,62.21400,62.86200,60.78800,60.97000,60.97000,-1.83%,4612895 +2022-02-22,60.40600,61.34000,58.59000,59.48000,59.48000,-2.44%,6660665 +2022-02-23,60.09000,60.74000,56.68400,56.90200,56.90200,-4.33%,6862040 +2022-02-24,55.57600,63.69400,55.18800,63.29000,63.29000,11.23%,12905715 +2022-02-25,63.39200,65.11200,62.00000,64.99400,64.99400,2.69%,6182400 +2022-02-28,64.51000,69.09000,64.30400,68.90400,68.90400,6.02%,12006690 +2022-03-01,69.21000,70.30300,66.84400,67.56600,67.56600,-1.94%,8147850 +2022-03-02,67.93000,69.37400,66.47400,68.96200,68.96200,2.07%,5867980 +2022-03-03,69.22600,69.65800,66.30800,67.27000,67.27000,-2.45%,5678200 +2022-03-04,67.25600,67.81000,65.29200,67.09200,67.09200,-0.26%,6077700 +2022-03-07,66.74400,67.59200,58.16800,58.27400,58.27400,-13.14%,12903075 +2022-03-08,56.91400,57.30000,54.50000,55.36600,55.36600,-4.99%,10565850 +2022-03-09,57.02200,57.86000,54.80600,57.48600,57.48600,3.83%,10994280 +2022-03-10,56.86000,57.94600,55.51200,57.35200,57.35200,-0.23%,7338330 +2022-03-11,58.41200,58.41200,55.70400,55.82600,55.82600,-2.66%,6845260 +2022-03-14,55.26600,56.42200,53.05500,55.08800,55.08800,-1.32%,9982945 +2022-03-15,55.69000,56.79600,54.75200,56.66400,56.66400,2.86%,6130670 +2022-03-16,56.77000,59.56500,56.34000,59.50800,59.50800,5.02%,9152330 +2022-03-17,58.74200,60.70800,57.84000,60.69600,60.69600,2.00%,8120135 +2022-03-18,60.59800,64.23200,60.06000,63.99400,63.99400,5.43%,12757575 +2022-03-21,63.06800,63.77200,61.16200,62.90600,62.90600,-1.70%,7941305 +2022-03-22,62.64400,65.35600,62.39900,65.13800,65.13800,3.55%,6415245 +2022-03-23,64.75000,65.91000,63.63400,64.28600,64.28600,-1.31%,3931545 +2022-03-24,64.50400,67.27000,63.66600,67.14200,67.14200,4.44%,4998325 +2022-03-25,66.60000,67.23000,64.40600,66.54600,66.54600,-0.89%,4290145 +2022-03-28,66.60000,68.24600,65.92200,67.70600,67.70600,1.74%,3873110 +2022-03-29,68.91200,69.71800,67.27200,69.49600,69.49600,2.64%,6421115 +2022-03-30,69.00000,70.16000,68.00200,68.38600,68.38600,-1.60%,3578185 +2022-03-31,68.25200,70.59600,68.25200,68.34800,68.34800,-0.06%,6092880 +2022-04-01,68.20200,69.02000,67.20400,67.80200,67.80200,-0.80%,3622410 +2022-04-04,68.49600,69.52600,68.06900,69.33800,69.33800,2.27%,3358220 +2022-04-05,69.24800,69.39600,67.72900,68.37800,68.37800,-1.38%,4095545 +2022-04-06,67.06200,67.55800,65.70400,66.41400,66.41400,-2.87%,4918560 +2022-04-07,66.25400,68.90300,66.25400,67.62400,67.62400,1.82%,5228555 +2022-04-08,67.02400,68.34100,66.78000,67.16600,67.16600,-0.68%,3617435 +2022-04-11,66.13800,66.76800,64.93000,65.61400,65.61400,-2.31%,4485120 +2022-04-12,67.06200,68.34400,65.49000,66.02000,66.02000,0.62%,3894155 +2022-04-13,66.39800,68.54000,66.10400,68.17200,68.17200,3.26%,3954630 +2022-04-14,68.57000,68.67800,66.20900,66.35200,66.35200,-2.67%,3644860 +2022-04-18,65.88600,66.84400,64.65000,66.08400,66.08400,-0.40%,3188090 +2022-04-19,65.87400,67.23100,65.09200,67.03800,67.03800,1.44%,3804865 +2022-04-20,67.60000,69.73000,67.34600,68.11600,68.11600,1.61%,5334260 +2022-04-21,68.91600,71.51600,64.08600,64.25200,64.25200,-5.67%,6070815 +2022-04-22,64.18000,64.76800,60.72800,60.85800,60.85800,-5.28%,5262165 +2022-04-25,60.42600,64.86100,60.20200,64.69800,64.69800,6.31%,6626225 +2022-04-26,63.86600,64.28800,61.28800,61.30000,61.30000,-5.25%,4962525 +2022-04-27,61.31600,63.14800,59.92800,60.06400,60.06400,-2.02%,5186930 +2022-04-28,60.84800,62.37800,59.33400,61.73000,61.73000,2.77%,5972030 +2022-04-29,61.24400,61.97600,57.52800,57.80200,57.80200,-6.36%,6013515 +2022-05-02,57.71200,58.89800,56.70600,58.40400,58.40400,1.04%,6456365 +2022-05-03,58.40400,58.80000,56.72600,57.30600,57.30600,-1.88%,5069465 +2022-05-04,56.83800,57.69800,53.55200,57.47400,57.47400,0.29%,11269685 +2022-05-05,60.60000,61.27800,55.16000,56.90400,56.90400,-0.99%,13191025 +2022-05-06,55.82400,55.90000,52.65200,53.27400,53.27400,-6.38%,7994790 +2022-05-09,51.95200,52.38000,48.72600,49.04400,49.04400,-7.94%,10737625 +2022-05-10,51.75600,53.45900,49.10400,52.35800,52.35800,6.76%,13169955 +2022-05-11,52.32000,55.74800,51.87600,52.19200,52.19200,-0.32%,15667435 +2022-05-12,51.40000,55.48000,50.80000,53.33200,53.33200,2.18%,10798085 +2022-05-13,54.51200,56.69800,54.46800,56.31000,56.31000,5.58%,8674180 +2022-05-16,55.86000,57.47600,54.95600,55.11400,55.11400,-2.12%,6360655 +2022-05-17,56.68600,57.40000,55.03400,56.56200,56.56200,2.63%,7721280 +2022-05-18,55.31600,56.65600,53.68600,54.11600,54.11600,-4.32%,11199055 +2022-05-19,53.51800,56.32200,53.14500,55.03200,55.03200,1.69%,8350415 +2022-05-20,57.26000,57.79900,54.24600,57.05600,57.05600,3.68%,11467860 +2022-05-23,57.29000,58.50600,56.71800,57.27400,57.27400,0.38%,7019060 +2022-05-24,56.40800,61.92000,55.31400,57.16800,57.16800,-0.19%,8979405 +2022-05-25,56.19000,58.14400,56.03600,57.46400,57.46400,0.52%,6623590 +2022-05-26,57.53800,59.42800,56.91700,58.86000,58.86000,2.43%,6211575 +2022-05-27,59.43000,59.92800,58.45600,59.57400,59.57400,1.21%,9173310 +2022-05-31,59.45400,59.63200,57.81400,58.82800,58.82800,-1.25%,9865815 +2022-06-01,59.25200,59.85000,57.44400,57.81200,57.81200,-1.73%,5257095 +2022-06-02,57.91200,61.06600,57.64100,60.64400,60.64400,4.90%,5512875 +2022-06-03,59.62400,59.92800,58.39600,59.32800,59.32800,-2.17%,4924775 +2022-06-06,60.18400,60.29800,59.03200,59.39400,59.39400,0.11%,3275255 +2022-06-07,58.74400,61.29600,58.54800,61.07600,61.07600,2.83%,4148535 +2022-06-08,60.82000,61.41600,60.04300,60.10600,60.10600,-1.59%,3418410 +2022-06-09,60.51200,62.40600,59.53500,60.70000,60.70000,0.99%,5970115 +2022-06-10,59.59200,59.94200,57.36400,57.66200,57.66200,-5.00%,6869950 +2022-06-13,55.59800,55.83000,53.01000,53.29800,53.29800,-7.57%,6938990 +2022-06-14,53.74800,54.30600,53.02400,53.84600,53.84600,1.03%,4913635 +2022-06-15,54.49000,56.58700,54.13900,55.50400,55.50400,3.08%,5361810 +2022-06-16,54.08800,54.55400,52.33600,52.74600,52.74600,-4.97%,5730770 +2022-06-17,52.62400,54.29800,52.60000,53.79800,53.79800,1.99%,11751785 +2022-06-21,55.18000,57.00000,55.09400,56.20200,56.20200,4.47%,5768780 +2022-06-22,55.19800,56.91200,55.10000,55.68800,55.68800,-0.91%,4096595 +2022-06-23,56.20200,57.36000,55.19000,56.80000,56.80000,2.00%,4574937 +2022-06-24,57.51000,59.38000,56.38000,59.13000,59.13000,4.10%,7996945 +2022-06-27,58.97000,60.39000,57.58000,58.85000,58.85000,-0.47%,3179612 +2022-06-28,59.61000,60.59000,57.06000,57.29000,57.29000,-2.65%,4750698 +2022-06-29,57.25000,57.95000,56.45000,57.17000,57.17000,-0.21%,3357635 +2022-06-30,56.75000,57.36000,55.84500,56.58000,56.58000,-1.03%,4280082 +2022-07-01,56.40000,57.63000,55.78000,57.37000,57.37000,1.40%,2661730 +2022-07-05,56.13000,59.20000,56.04000,59.00000,59.00000,2.84%,3437794 +2022-07-06,59.52000,60.60000,59.09000,59.87000,59.87000,1.47%,4152507 +2022-07-07,60.25000,61.92000,59.80500,61.62000,61.62000,2.92%,5456503 +2022-07-08,61.26000,63.11000,60.59000,62.70000,62.70000,1.75%,3691572 +2022-07-11,62.23300,62.64000,61.36000,62.28000,62.28000,-0.67%,3549150 +2022-07-12,63.00000,63.56000,59.13500,59.62000,59.62000,-4.27%,5614699 +2022-07-13,58.10000,59.91000,57.44100,58.91000,58.91000,-1.19%,3750947 +2022-07-14,58.29000,58.32000,55.57000,57.64000,57.64000,-2.16%,4630826 +2022-07-15,58.08000,60.58000,58.08000,60.22000,60.22000,4.48%,4738287 +2022-07-18,60.43000,60.90000,57.78000,58.00000,58.00000,-3.69%,4819287 +2022-07-19,59.32000,59.59000,58.34000,59.20000,59.20000,2.07%,7184898 +2022-07-20,59.53000,60.63100,58.84000,59.64000,59.64000,0.74%,5244886 +2022-07-21,59.97000,61.93000,59.02000,61.86000,61.86000,3.72%,3901157 +2022-07-22,62.32000,63.40000,60.91000,61.23000,61.23000,-1.02%,2397553 +2022-07-25,61.18000,61.24000,59.95000,61.00000,61.00000,-0.38%,3182922 +2022-07-26,61.21000,61.21000,55.21000,56.26000,56.26000,-7.77%,6507243 +2022-07-27,57.31000,58.54300,56.35000,57.93000,57.93000,2.97%,4262441 +2022-07-28,58.26000,59.63000,57.35000,59.40000,59.40000,2.54%,3886293 +2022-07-29,59.46000,59.93000,58.53000,59.65000,59.65000,0.42%,4806095 +2022-08-01,59.03000,60.95000,58.58000,60.06000,60.06000,0.69%,3960299 +2022-08-02,59.55000,61.03000,59.40000,60.37000,60.37000,0.52%,4032542 +2022-08-03,61.19000,63.16000,60.83000,62.88000,62.88000,4.16%,6500514 +2022-08-04,56.83000,56.96000,52.00000,52.61000,52.61000,-16.33%,19687502 +2022-08-05,52.00000,53.45000,51.24000,53.39000,53.39000,1.48%,11779803 +2022-08-08,53.52000,54.37000,53.17000,53.32000,53.32000,-0.13%,6173403 +2022-08-09,52.91000,53.36000,51.90000,52.19000,52.19000,-2.12%,4390974 +2022-08-10,54.04000,54.32000,53.34000,53.89000,53.89000,3.26%,6173795 +2022-08-11,54.29000,54.87000,52.41000,52.52000,52.52000,-2.54%,5496374 +2022-08-12,53.07000,54.41000,52.79000,54.29000,54.29000,3.37%,5007717 +2022-08-15,53.90000,54.53000,53.76000,54.08000,54.08000,-0.39%,3109708 +2022-08-16,53.84000,54.27000,52.32000,52.94000,52.94000,-2.11%,4902275 +2022-08-17,52.33000,52.64000,51.63000,51.93000,51.93000,-1.91%,4814184 +2022-08-18,52.07000,52.56000,51.82000,52.27000,52.27000,0.65%,3793675 +2022-08-19,51.86500,52.16000,51.07000,51.29000,51.29000,-1.87%,4369387 +2022-08-22,50.28000,50.79000,49.71000,50.32000,50.32000,-1.89%,6160763 +2022-08-23,50.91000,52.32000,50.51000,50.59000,50.59000,0.54%,6809892 +2022-08-24,50.74000,50.90000,49.98000,50.16000,50.16000,-0.85%,3366019 +2022-08-25,50.66500,50.97000,50.18000,50.87000,50.87000,1.42%,4258870 +2022-08-26,51.22000,51.22000,49.42000,49.57000,49.57000,-2.56%,7008612 +2022-08-29,49.34500,49.49000,48.57000,48.69000,48.69000,-1.78%,5818826 +2022-08-30,49.18500,49.35500,48.31000,49.04000,49.04000,0.72%,6129994 +2022-08-31,49.45000,50.18000,48.49000,48.69000,48.69000,-0.71%,5860023 +2022-09-01,48.04000,48.60000,47.37000,48.55000,48.55000,-0.29%,5723816 +2022-09-02,49.08000,49.55000,48.34000,48.60000,48.60000,0.10%,6405123 +2022-09-06,48.68000,49.94000,48.03000,49.65000,49.65000,2.16%,7441742 +2022-09-07,49.88000,50.64000,49.29000,50.45000,50.45000,1.61%,5120837 +2022-09-08,50.21000,51.84000,49.98000,51.71000,51.71000,2.50%,4492249 +2022-09-09,52.08000,53.69000,52.08000,53.59000,53.59000,3.64%,5488832 +2022-09-12,53.78000,55.94000,53.75000,55.84000,55.84000,4.20%,7382447 +2022-09-13,53.23000,53.62000,51.80000,51.87000,51.87000,-7.11%,7693733 +2022-09-14,52.25000,52.32000,51.05000,51.94000,51.94000,0.13%,4542249 +2022-09-15,51.92000,52.48000,50.53500,50.82000,50.82000,-2.16%,6011877 +2022-09-16,50.19000,50.64000,49.60000,50.42000,50.42000,-0.79%,10405467 +2022-09-19,49.61000,50.84000,49.61000,50.74000,50.74000,0.63%,3593398 +2022-09-20,50.33000,51.10000,50.17000,50.77000,50.77000,0.06%,3590266 +2022-09-21,51.11000,51.80000,49.76000,49.80000,49.80000,-1.91%,4367552 +2022-09-22,49.51000,50.17000,48.64000,48.74000,48.74000,-2.13%,4006297 +2022-09-23,48.50000,48.92000,47.95000,48.59000,48.59000,-0.31%,4248348 +2022-09-26,48.77000,49.54000,48.21000,48.29000,48.29000,-0.62%,3514589 +2022-09-27,49.01000,49.74000,47.86500,48.50000,48.50000,0.43%,4214915 +2022-09-28,48.94000,50.23000,48.39800,49.97000,49.97000,3.03%,3878541 +2022-09-29,49.50000,49.86000,48.49000,49.63000,49.63000,-0.68%,3470094 +2022-09-30,49.59000,50.59100,49.06000,49.13000,49.13000,-1.01%,4727179 +2022-10-03,49.58000,51.38500,49.33000,50.96000,50.96000,3.72%,5040495 +2022-10-04,52.27000,53.08000,52.11000,52.68000,52.68000,3.38%,3892419 +2022-10-05,51.70000,53.85000,51.69000,53.59000,53.59000,1.73%,3368094 +2022-10-06,53.78500,54.75000,53.56000,53.74000,53.74000,0.28%,4983333 +2022-10-07,52.68000,53.16000,50.95100,51.47000,51.47000,-4.22%,5489920 +2022-10-10,53.31000,53.84000,50.83000,51.23000,51.23000,-0.47%,6974998 +2022-10-11,50.81000,51.06000,48.29000,48.58000,48.58000,-5.17%,6377629 +2022-10-12,48.81000,48.95000,47.40000,48.21000,48.21000,-0.76%,4970399 +2022-10-13,46.46000,49.63000,45.74000,49.20000,49.20000,2.05%,5114592 +2022-10-14,50.06000,50.27000,48.07000,48.13000,48.13000,-2.17%,4752942 +2022-10-17,49.67000,50.74000,49.67000,50.46000,50.46000,4.84%,5594577 +2022-10-18,52.19000,52.75000,50.66000,51.56000,51.56000,2.18%,5121994 +2022-10-19,51.17000,52.74000,51.09000,51.79000,51.79000,0.45%,4373777 +2022-10-20,52.02000,53.13000,51.30000,51.59000,51.59000,-0.39%,4433508 +2022-10-21,51.72000,53.87000,50.94000,53.75000,53.75000,4.19%,5512162 +2022-10-24,54.34000,55.50000,52.82700,54.90000,54.90000,2.14%,5905886 +2022-10-25,54.98000,56.75000,54.98000,55.92000,55.92000,1.86%,5524345 +2022-10-26,55.09000,57.24800,54.80000,55.49000,55.49000,-0.77%,5976165 +2022-10-27,56.20000,57.00000,55.51000,56.01000,56.01000,0.94%,4246197 +2022-10-28,56.36000,57.16000,55.27000,57.10000,57.10000,1.95%,3795562 +2022-10-31,56.39000,57.33500,55.90000,57.16000,57.16000,0.11%,5405877 +2022-11-01,57.86000,58.29000,56.39000,56.42000,56.42000,-1.29%,4765894 +2022-11-02,56.20000,56.33000,53.08500,53.23000,53.23000,-5.65%,9976918 +2022-11-03,45.55000,47.34000,42.61000,45.93000,45.93000,-13.71%,16959841 +2022-11-04,46.21000,47.31000,45.15000,47.10000,47.10000,2.55%,9579970 +2022-11-07,47.22000,48.27000,45.94000,47.86000,47.86000,1.61%,6168103 +2022-11-08,48.51000,51.24000,48.15000,50.60000,50.60000,5.73%,7080982 +2022-11-09,50.25000,50.51500,49.59000,49.88000,49.88000,-1.42%,4717297 +2022-11-10,53.27000,54.74000,52.78000,54.39000,54.39000,9.04%,7428165 +2022-11-11,54.00000,56.23000,53.76000,56.13000,56.13000,3.20%,6267068 +2022-11-14,55.70000,56.90500,54.80000,55.52000,55.52000,-1.09%,5687773 +2022-11-15,56.90000,57.39000,55.66000,56.20000,56.20000,1.22%,4498314 +2022-11-16,55.68000,55.98000,54.51000,54.69000,54.69000,-2.69%,4280673 +2022-11-17,53.46000,54.54000,52.68000,54.14000,54.14000,-1.01%,5430229 +2022-11-18,55.80000,55.80000,51.26000,52.15000,52.15000,-3.68%,6356989 +2022-11-21,51.55500,52.59000,51.40000,52.32000,52.32000,0.33%,3731795 +2022-11-22,52.78000,52.85000,51.22000,52.28000,52.28000,-0.08%,4935640 +2022-11-23,52.25000,53.58000,51.84000,53.35000,53.35000,2.05%,2997239 +2022-11-25,53.08000,53.48000,52.87000,52.91000,52.91000,-0.82%,2117775 +2022-11-28,52.97000,53.24000,51.89000,52.08000,52.08000,-1.57%,3905900 +2022-11-29,52.25000,52.30000,50.84000,51.59000,51.59000,-0.94%,5729062 +2022-11-30,51.23000,53.19000,50.48000,53.16000,53.16000,3.04%,11465916 +2022-12-01,53.63000,55.55000,53.35000,55.38000,55.38000,4.18%,4410179 +2022-12-02,54.11000,54.36000,52.96000,53.61000,53.61000,-3.20%,4685425 +2022-12-05,52.72000,52.83000,51.14000,51.67000,51.67000,-3.62%,3644072 +2022-12-06,51.77000,51.89100,50.63000,50.85000,50.85000,-1.59%,3714526 +2022-12-07,50.74000,51.77000,50.37000,51.60000,51.60000,1.47%,3172643 +2022-12-08,51.92000,53.39000,51.17000,52.91000,52.91000,2.54%,4108989 +2022-12-09,52.78000,52.95000,51.88000,52.13000,52.13000,-1.47%,3784844 +2022-12-12,52.46000,54.06000,52.30000,53.64000,53.64000,2.90%,3808504 +2022-12-13,56.65000,56.70600,53.81000,54.71000,54.71000,1.99%,4640555 +2022-12-14,55.01000,55.80000,53.68000,54.27000,54.27000,-0.80%,3709422 +2022-12-15,53.54000,53.99500,52.01000,52.17000,52.17000,-3.87%,4502605 +2022-12-16,51.54000,52.50000,51.37000,51.92000,51.92000,-0.48%,14845496 +2022-12-19,51.74000,51.74000,49.67000,49.98000,49.98000,-3.74%,4871639 +2022-12-20,49.52000,50.73000,49.26000,50.47000,50.47000,0.98%,4342127 +2022-12-21,50.30000,50.30000,47.04000,50.01000,50.01000,-0.91%,6803119 +2022-12-22,49.64000,49.99000,48.45000,49.15000,49.15000,-1.72%,4906815 +2022-12-23,48.97000,49.22000,48.29000,48.73000,48.73000,-0.85%,2958818 +2022-12-27,48.44000,49.23000,47.90000,48.55000,48.55000,-0.37%,2804555 +2022-12-28,48.49500,49.03000,47.79500,47.86000,47.86000,-1.42%,2633166 +2022-12-29,48.10000,49.37000,48.00000,49.21000,49.21000,2.82%,2668139 +2022-12-30,48.55000,48.92100,48.15000,48.89000,48.89000,-0.65%,2338869 +2023-01-03,49.53000,50.25000,48.01500,48.52000,48.52000,-0.76%,4647541 +2023-01-04,49.02000,49.47000,47.96000,48.30000,48.30000,-0.45%,4674756 +2023-01-05,47.77000,48.17500,46.54500,47.45000,47.45000,-1.76%,6585086 +2023-01-06,48.32000,48.86000,47.07500,48.69000,48.69000,2.61%,5223692 +2023-01-09,49.41000,50.67000,49.30000,49.41000,49.41000,1.48%,4539775 +2023-01-10,49.12000,50.15000,48.10000,48.42000,48.42000,-2.00%,5314078 +2023-01-11,48.84000,49.06000,48.15000,48.80000,48.80000,0.78%,4111294 +2023-01-12,48.13000,48.63500,47.19000,48.40000,48.40000,-0.82%,4932537 +2023-01-13,46.25000,49.04000,45.88000,48.87000,48.87000,0.97%,6281654 +2023-01-17,48.76000,50.45000,48.43000,50.10000,50.10000,2.52%,5436649 +2023-01-18,50.68000,51.52000,48.31000,48.38000,48.38000,-3.43%,4894771 +2023-01-19,48.11000,49.02000,47.78000,48.42000,48.42000,0.08%,4632012 +2023-01-20,48.55000,49.35500,48.50000,49.27000,49.27000,1.76%,5372895 +2023-01-23,49.27000,50.55000,48.89000,50.51000,50.51000,2.52%,5771266 +2023-01-24,50.47000,51.45000,50.10000,51.09000,51.09000,1.15%,4698034 +2023-01-25,50.21000,51.91000,49.43000,51.76000,51.76000,1.31%,5872659 +2023-01-26,53.33000,54.57000,51.93500,53.21000,53.21000,2.80%,6410609 +2023-01-27,51.90000,53.13000,51.71000,52.70000,52.70000,-0.96%,5257089 +2023-01-30,52.34000,52.40500,50.92000,51.05000,51.05000,-3.13%,5248754 +2023-01-31,51.09000,52.53000,50.92000,52.34000,52.34000,2.53%,6031284 +2023-02-01,52.15000,53.58500,51.42000,53.09000,53.09000,1.43%,9170552 +2023-02-02,53.01000,54.33000,53.00000,53.84500,53.84500,1.42%,6790021 +2023-02-03,52.87000,53.74000,52.53500,53.00000,53.00000,-1.57%,5467718 +2023-02-06,52.47000,53.47000,51.88000,51.99000,51.99000,-1.91%,4853644 +2023-02-07,52.55000,54.19000,51.79000,53.78000,53.78000,3.44%,9785529 +2023-02-08,60.75000,61.45000,58.72000,59.64000,59.64000,10.90%,18344640 +2023-02-09,60.75500,60.83000,57.65000,57.82000,57.82000,-3.05%,9973302 +2023-02-10,57.42000,59.68900,57.10000,59.61000,59.61000,3.10%,5564420 +2023-02-13,59.76000,60.46000,59.32700,60.15000,60.15000,0.91%,4507535 +2023-02-14,60.15000,61.50000,59.88000,61.19000,61.19000,1.73%,5190087 +2023-02-15,60.99000,63.02000,60.71000,62.81000,62.81000,2.65%,5235525 +2023-02-16,62.00000,62.61000,61.22500,61.39000,61.39000,-2.26%,4033854 +2023-02-17,60.87000,61.30000,60.29000,60.64000,60.64000,-1.22%,3687234 +2023-02-21,59.79000,60.37000,59.30000,59.71000,59.71000,-1.53%,4515537 +2023-02-22,60.60000,61.25000,59.77000,60.21000,60.21000,0.84%,5662901 +2023-02-23,60.61000,60.78600,59.34000,60.58000,60.58000,0.61%,4123799 +2023-02-24,59.39000,59.85000,58.57000,58.86000,58.86000,-2.84%,3730481 +2023-02-27,59.68000,60.14000,59.38200,59.62000,59.62000,1.29%,3597166 +2023-02-28,59.63000,60.09000,59.08000,59.44000,59.44000,-0.30%,3962266 +2023-03-01,59.54000,59.54000,58.30100,58.44000,58.44000,-1.68%,3352973 +2023-03-02,58.41000,60.04000,58.16000,59.64000,59.64000,2.05%,3444011 +2023-03-03,59.68000,60.90000,59.53000,60.84000,60.84000,2.01%,3870891 +2023-03-06,61.11000,61.76000,60.65500,61.31000,61.31000,0.77%,2542930 +2023-03-07,61.00000,61.99000,60.11000,60.37000,60.37000,-1.53%,5258114 +2023-03-08,60.66000,61.99000,59.75000,61.79000,61.79000,2.35%,5047405 +2023-03-09,61.46000,62.08000,59.86000,59.95000,59.95000,-2.98%,4940399 +2023-03-10,60.01500,60.47000,58.60000,58.76000,58.76000,-1.98%,4381780 +2023-03-13,58.22000,60.16900,57.62500,59.27000,59.27000,0.87%,4772371 +2023-03-14,60.35000,61.09000,59.89000,60.89000,60.89000,2.73%,3887517 +2023-03-15,60.61000,61.22000,59.72000,60.39000,60.39000,-0.82%,3450425 +2023-03-16,60.34000,61.97000,59.90000,61.88000,61.88000,2.47%,3994330 +2023-03-17,61.72000,62.47000,60.70000,61.22000,61.22000,-1.07%,8196983 +2023-03-20,60.91000,61.58000,60.76000,61.54000,61.54000,0.52%,4768262 +2023-03-21,61.75000,62.60600,60.87000,62.46000,62.46000,1.49%,3661932 +2023-03-22,62.30000,63.20000,61.17000,61.21000,61.21000,-2.00%,2859419 +2023-03-23,62.10000,63.94500,62.00000,63.25000,63.25000,3.33%,4429908 +2023-03-24,62.92000,63.25000,62.02000,62.99000,62.99000,-0.41%,3384685 +2023-03-27,63.26000,64.33000,63.17500,63.98000,63.98000,1.57%,5029826 +2023-03-28,63.73000,64.60000,63.50500,64.27000,64.27000,0.45%,3993197 +2023-03-29,65.04000,65.09800,64.36000,64.81000,64.81000,0.84%,4280265 +2023-03-30,65.20000,65.87500,65.09000,65.81000,65.81000,1.54%,3681561 +2023-03-31,66.02000,66.57000,65.55100,66.46000,66.46000,0.99%,5714939 +2023-04-03,65.82000,66.38000,65.65000,66.31000,66.31000,-0.23%,3343034 +2023-04-04,66.57000,66.72000,65.53000,65.97000,65.97000,-0.51%,3402003 +2023-04-05,65.68000,66.26000,64.70500,65.15000,65.15000,-1.24%,3864954 +2023-04-06,64.75000,65.58000,64.25900,65.52000,65.52000,0.57%,2772246 +2023-04-10,64.80000,67.44000,64.65000,66.91000,66.91000,2.12%,5934740 +2023-04-11,66.71000,67.64000,66.55000,67.00000,67.00000,0.13%,3107935 +2023-04-12,67.57000,68.18000,66.96000,67.19000,67.19000,0.28%,3890275 +2023-04-13,67.67000,68.85000,67.51000,68.39000,68.39000,1.79%,4195259 +2023-04-14,68.27000,69.07000,67.42000,68.07000,68.07000,-0.47%,4049580 +2023-04-17,68.36000,68.76500,67.07000,67.71000,67.71000,-0.53%,3342219 +2023-04-18,68.51000,68.70000,67.55000,67.82000,67.82000,0.16%,3526678 +2023-04-19,67.37000,67.50600,66.92000,67.32000,67.32000,-0.74%,2458537 +2023-04-20,66.84000,67.62800,66.53000,66.90000,66.90000,-0.62%,2702581 +2023-04-21,67.32000,67.32000,66.51000,66.78000,66.78000,-0.18%,2876606 +2023-04-24,67.08000,67.21000,65.70000,66.25000,66.25000,-0.79%,2933578 +2023-04-25,65.36000,65.93000,63.10000,63.17000,63.17000,-4.65%,5726609 +2023-04-26,63.27000,64.13000,63.08500,63.40000,63.40000,0.36%,3558467 +2023-04-27,64.08000,64.20000,62.33000,63.06000,63.06000,-0.54%,5011968 +2023-04-28,62.67000,63.08000,61.73000,63.05000,63.05000,-0.02%,5597589 +2023-05-01,62.30000,63.30000,61.66000,62.81000,62.81000,-0.38%,3827322 +2023-05-02,62.60000,62.83000,61.01000,61.44000,61.44000,-2.18%,5429953 +2023-05-03,61.64000,61.69500,60.33000,60.49000,60.49000,-1.55%,6497298 +2023-05-04,61.28500,61.61000,60.37000,61.18000,61.18000,1.14%,5939259 +2023-05-05,60.75000,65.45000,60.50000,64.59000,64.59000,5.57%,9353899 +2023-05-08,65.74000,66.48000,64.60000,66.08000,66.08000,2.31%,5872768 +2023-05-09,66.46000,67.00000,66.06000,66.40000,66.40000,0.48%,4814477 +2023-05-10,66.97000,67.80000,66.54000,67.01000,67.01000,0.92%,4055996 +2023-05-11,67.29000,67.76000,66.96000,67.50000,67.50000,0.73%,4397030 +2023-05-12,67.68000,68.18000,66.96000,67.77000,67.77000,0.40%,3703008 +2023-05-15,67.68000,68.78000,67.45500,68.56000,68.56000,1.17%,4580036 +2023-05-16,68.49000,68.97000,68.22000,68.31000,68.31000,-0.36%,3399410 +2023-05-17,68.40000,68.99000,67.64000,68.43000,68.43000,0.18%,3466501 +2023-05-18,68.68000,68.76000,67.75000,68.14000,68.14000,-0.42%,4576215 +2023-05-19,68.50000,69.68000,68.19000,69.63000,69.63000,2.19%,4745557 +2023-05-22,69.75000,71.29000,69.46800,69.52000,69.52000,-0.16%,4493142 +2023-05-23,69.37000,69.46000,67.45500,68.09000,68.09000,-2.06%,5495388 +2023-05-24,68.50000,69.46000,66.01000,66.59000,66.59000,-2.20%,9000609 +2023-05-25,66.89000,67.88000,64.46000,67.17000,67.17000,0.87%,8565601 +2023-05-26,67.36000,68.82000,67.30000,67.77000,67.77000,0.89%,5343667 +2023-05-30,68.11000,69.10000,67.41000,68.54000,68.54000,1.14%,4419571 +2023-05-31,68.34000,69.27000,67.86000,68.33000,68.33000,-0.31%,6586713 +2023-06-01,67.64000,69.11000,66.93000,68.64000,68.64000,0.45%,4694400 +2023-06-02,68.64000,69.37000,67.85000,68.13000,68.13000,-0.74%,4186232 +2023-06-05,67.98000,71.63000,67.95000,71.27000,71.27000,4.61%,8966767 +2023-06-06,71.35000,71.38000,68.84000,69.54000,69.54000,-2.43%,5112953 +2023-06-07,69.54000,69.93000,66.84000,67.06000,67.06000,-3.57%,5446399 +2023-06-08,67.07000,69.35000,67.02000,69.00000,69.00000,2.89%,4743162 +2023-06-09,68.95000,69.80000,67.01000,68.01000,68.01000,-1.43%,4213274 +2023-06-12,68.20000,69.97900,68.13000,69.84000,69.84000,2.69%,5488105 +2023-06-13,70.50000,70.74800,69.36000,70.49000,70.49000,0.93%,4761604 +2023-06-14,70.07000,71.59000,69.69600,71.48000,71.48000,1.40%,4875365 +2023-06-15,71.29000,73.85000,71.15000,73.59000,73.59000,2.95%,5438003 +2023-06-16,74.45500,74.77000,72.37000,72.78000,72.78000,-1.10%,10916028 +2023-06-20,72.45000,72.77000,70.92000,71.66000,71.66000,-1.54%,4286343 +2023-06-21,71.66000,71.84000,70.58000,71.11000,71.11000,-0.77%,7128115 +2023-06-22,71.11000,72.24000,70.81000,71.86000,71.86000,1.05%,3234243 +2023-06-23,71.11000,71.76000,70.15000,71.59000,71.59000,-0.38%,14856242 +2023-06-26,71.69000,72.72000,70.89500,71.06000,71.06000,-0.74%,3416560 +2023-06-27,71.64000,73.89000,71.55000,73.66000,73.66000,3.66%,4602491 +2023-06-28,73.49000,74.93000,72.95000,74.33000,74.33000,0.91%,5834392 +2023-06-29,74.54000,75.30000,73.90000,75.09000,75.09000,1.02%,6114359 +2023-06-30,75.55000,76.27000,75.26000,75.59000,75.59000,0.67%,4578622 +2023-07-03,75.30000,75.36000,73.65000,74.66000,74.66000,-1.23%,2253856 +2023-07-05,74.41500,74.71000,74.01000,74.31000,74.31000,-0.47%,3763947 +2023-07-06,73.84000,74.76500,72.45000,74.65000,74.65000,0.46%,4330011 +2023-07-07,74.41000,75.46000,73.99000,74.68000,74.68000,0.04%,4011783 +2023-07-10,74.79000,78.66000,74.79000,77.86000,77.86000,4.26%,8176651 +2023-07-11,78.61000,78.63000,77.22000,78.32000,78.32000,0.59%,4295195 +2023-07-12,78.87000,79.03000,75.51000,76.72000,76.72000,-2.04%,6147898 +2023-07-13,77.40000,78.29000,76.73000,78.24500,78.24500,1.99%,4709541 +2023-07-14,78.55000,80.03000,78.34000,78.92000,78.92000,0.86%,4913721 +2023-07-17,78.72000,80.60000,78.58000,80.28000,80.28000,1.72%,4185827 +2023-07-18,79.96000,80.44500,79.16000,80.24000,80.24000,-0.05%,4586209 +2023-07-19,80.45000,81.24000,78.30000,78.69000,78.69000,-1.93%,5984975 +2023-07-20,78.67000,79.37000,77.53000,77.70000,77.70000,-1.26%,3623851 +2023-07-21,78.37000,79.14000,78.06000,78.16000,78.16000,0.59%,12134200 +2023-07-24,78.69000,78.81900,76.32000,77.27000,77.27000,-1.14%,3870766 +2023-07-25,77.73000,78.62000,77.41000,78.34000,78.34000,1.38%,3678984 +2023-07-26,77.56000,78.75000,76.86000,77.26000,77.26000,-1.38%,3378450 +2023-07-27,78.39000,78.52000,76.31000,76.58000,76.58000,-0.88%,3957737 +2023-07-28,77.24000,77.62500,76.14500,76.80000,76.80000,0.29%,3545155 +2023-07-31,77.09000,77.75000,76.79000,77.72000,77.72000,1.20%,3544369 +2023-08-01,77.64000,78.58000,76.91000,78.03000,78.03000,0.40%,2621393 +2023-08-02,77.24000,77.24000,74.01000,74.32000,74.32000,-4.75%,5677076 +2023-08-03,74.20000,76.00000,74.15000,75.76000,75.76000,1.94%,6102273 +2023-08-04,60.42000,61.36000,56.10000,56.77000,56.77000,-25.07%,32831477 +2023-08-07,57.58000,58.18000,56.86000,57.70000,57.70000,1.64%,14402404 +2023-08-08,56.88000,59.11600,56.57000,58.57000,58.57000,1.51%,16011804 +2023-08-09,58.84000,60.35000,58.46000,59.78000,59.78000,2.07%,13133517 +2023-08-10,61.16000,62.21000,60.07000,60.56000,60.56000,1.30%,10993561 +2023-08-11,60.05000,61.21000,59.35000,59.68000,59.68000,-1.45%,7695677 +2023-08-14,59.69000,60.10000,59.20000,59.66000,59.66000,-0.03%,7339978 +2023-08-15,59.57000,60.23000,59.01000,59.17000,59.17000,-0.82%,7210700 +2023-08-16,59.00000,59.59000,58.15000,58.18000,58.18000,-1.67%,3596708 +2023-08-17,58.60000,58.83000,57.34000,57.41000,57.41000,-1.32%,5045623 +2023-08-18,56.98000,57.69000,56.84000,57.16000,57.16000,-0.44%,5390397 +2023-08-21,58.07000,58.71700,57.79000,58.39000,58.39000,2.15%,6711700 +2023-08-22,58.32000,58.60500,57.78000,58.32000,58.32000,-0.12%,4843329 +2023-08-23,58.80500,59.50000,58.14000,59.19000,59.19000,1.49%,4689677 +2023-08-24,59.60000,59.83000,58.12000,58.15000,58.15000,-1.76%,4833725 +2023-08-25,58.20000,58.96000,57.96000,58.81000,58.81000,1.13%,4241207 +2023-08-28,59.10000,59.43000,58.20000,58.70000,58.70000,-0.19%,4840914 +2023-08-29,58.70000,60.93000,58.51000,60.63000,60.63000,3.29%,5632182 +2023-08-30,60.57000,61.44500,60.50100,61.22000,61.22000,0.97%,5045791 +2023-08-31,61.50000,61.83000,60.17000,60.21000,60.21000,-1.65%,6428583 +2023-09-01,60.50000,60.96000,60.38500,60.87000,60.87000,1.10%,4957878 +2023-09-05,60.92000,61.97000,60.56000,61.91000,61.91000,1.71%,4904778 +2023-09-06,61.90000,62.38900,61.72000,62.23000,62.23000,0.52%,5225479 +2023-09-07,61.88000,63.33000,61.62000,63.17000,63.17000,1.51%,5440718 +2023-09-08,63.05000,64.30000,63.05000,64.07000,64.07000,1.42%,5817932 +2023-09-11,64.82000,65.45500,64.52000,65.07000,65.07000,1.56%,4575513 +2023-09-12,64.61000,65.68000,63.47000,63.50000,63.50000,-2.41%,5316945 +2023-09-13,63.27000,63.88000,62.57000,62.62000,62.62000,-1.39%,3995868 +2023-09-14,62.78000,63.39000,62.66000,63.10000,63.10000,0.77%,4289192 +2023-09-15,62.50000,62.67000,60.68000,61.02000,61.02000,-3.30%,10314018 +2023-09-18,60.83000,61.28200,60.33300,60.45000,60.45000,-0.93%,3429315 +2023-09-19,59.95000,60.51000,58.45400,60.44000,60.44000,-0.02%,4220538 +2023-09-20,60.68000,61.38500,60.14000,60.15000,60.15000,-0.48%,3452716 +2023-09-21,59.66000,60.15000,58.66500,58.78000,58.78000,-2.28%,4389127 +2023-09-22,58.75000,59.09000,58.11200,58.24000,58.24000,-0.92%,3458580 +2023-09-25,57.84000,58.15000,57.63000,58.11000,58.11000,-0.22%,3811284 +2023-09-26,57.84000,58.04000,57.18500,57.43000,57.43000,-1.17%,4347550 +2023-09-27,57.94000,58.34000,57.50000,58.14000,58.14000,1.24%,3285461 +2023-09-28,58.18000,59.24000,57.71000,58.60000,58.60000,0.79%,3545915 +2023-09-29,59.64000,59.67000,58.35000,58.68000,58.68000,0.14%,4665251 +2023-10-02,58.79000,59.57000,58.33500,58.63000,58.63000,-0.09%,4099010 +2023-10-03,58.03000,58.37000,57.08000,57.61000,57.61000,-1.74%,6914051 +2023-10-04,57.97000,58.75000,57.47000,58.26000,58.26000,1.13%,4875569 +2023-10-05,58.11000,58.31000,56.64000,58.02000,58.02000,-0.41%,7429115 +2023-10-06,57.62000,60.21000,57.50000,59.93000,59.93000,3.29%,4752606 +2023-10-09,59.72000,60.60000,58.45000,59.51000,59.51000,-0.70%,4918273 +2023-10-10,59.60000,60.35000,59.34000,59.40000,59.40000,-0.18%,5051028 +2023-10-11,59.43000,59.47000,57.00000,58.97000,58.97000,-0.72%,9492372 +2023-10-12,58.85000,59.10000,57.76000,58.00000,58.00000,-1.64%,8388440 +2023-10-13,56.61000,58.05000,56.07000,57.76000,57.76000,-0.41%,11561247 +2023-10-16,58.56000,59.75000,57.84000,59.14000,59.14000,2.39%,5498620 +2023-10-17,58.42000,59.37000,57.71000,58.65000,58.65000,-0.83%,4774828 +2023-10-18,57.88000,58.49500,57.59000,57.67000,57.67000,-1.67%,4671309 +2023-10-19,57.63000,58.45000,57.46000,57.77000,57.77000,0.17%,7383288 +2023-10-20,57.91000,57.94000,55.92000,56.36000,56.36000,-2.44%,6500862 +2023-10-23,56.01000,56.57000,55.52000,56.10000,56.10000,-0.46%,4084992 +2023-10-24,56.28000,57.70000,56.14000,57.54000,57.54000,2.57%,4714843 +2023-10-25,57.08000,57.45000,55.90000,55.94000,55.94000,-2.78%,4252305 +2023-10-26,56.00000,56.42000,55.45500,55.72000,55.72000,-0.39%,5490516 +2023-10-27,55.79000,56.57000,55.58000,56.26000,56.26000,0.97%,5318005 +2023-10-30,56.51000,56.82000,55.94000,56.32000,56.32000,0.11%,5594170 +2023-10-31,56.48500,57.39500,56.07500,57.17000,57.17000,1.51%,4076541 +2023-11-01,57.43000,57.68000,56.21000,57.31000,57.31000,0.24%,5825489 +2023-11-02,57.34000,58.19000,57.14500,57.59000,57.59000,0.49%,9607506 +2023-11-03,44.50000,50.57000,44.12000,50.48000,50.48000,-12.35%,38074360 +2023-11-06,50.09000,50.80000,48.29000,50.10000,50.10000,-0.75%,16541931 +2023-11-07,50.17000,50.34000,47.66000,49.52000,49.52000,-1.16%,14908340 +2023-11-08,49.82000,51.34000,49.43500,50.24000,50.24000,1.45%,13596965 +2023-11-09,50.51000,50.96000,49.63000,49.67000,49.67000,-1.13%,9651259 +2023-11-10,50.00000,50.83000,49.89500,50.82000,50.82000,2.32%,6709583 +2023-11-13,50.44000,50.73000,49.70000,50.30000,50.30000,-1.02%,6038855 +2023-11-14,51.01000,51.98000,50.91000,51.32000,51.32000,2.03%,6778053 +2023-11-15,51.43000,51.81400,50.70500,51.06000,51.06000,-0.51%,6946374 +2023-11-16,50.71000,51.23500,49.97000,50.42000,50.42000,-1.25%,8052127 +2023-11-17,50.59000,51.31500,50.32000,51.26000,51.26000,1.67%,5021557 +2023-11-20,51.59000,52.08000,51.27000,51.91000,51.91000,1.27%,4915386 +2023-11-21,51.77000,52.76500,51.55000,52.58000,52.58000,1.29%,5441893 +2023-11-22,52.90000,53.70500,52.76000,52.97000,52.97000,0.74%,5587417 +2023-11-24,52.97000,53.68500,52.82000,53.43000,53.43000,0.87%,2847395 +2023-11-27,53.32000,53.95000,53.20600,53.74000,53.74000,0.58%,7096021 +2023-11-28,53.25000,53.93000,52.68500,52.79000,52.79000,-1.77%,5731191 +2023-11-29,53.48000,53.93000,52.84000,53.60000,53.60000,1.53%,7385040 +2023-11-30,53.88000,54.89000,52.43000,52.56000,52.56000,-1.94%,16805144 +2023-12-01,52.04800,52.70000,51.69000,52.49000,52.49000,-0.13%,7175496 +2023-12-04,51.98000,52.67000,51.86000,52.25000,52.25000,-0.46%,4726168 +2023-12-05,52.07000,52.97000,51.83000,52.52000,52.52000,0.52%,4242030 +2023-12-06,52.84000,52.99000,51.79000,51.83000,51.83000,-1.31%,3953118 +2023-12-07,51.91000,51.91000,50.65000,51.32000,51.32000,-0.98%,6341135 +2023-12-08,51.14000,52.36000,50.97000,52.16000,52.16000,1.64%,4620508 +2023-12-11,52.39000,53.74500,52.20000,53.64000,53.64000,2.84%,5135287 +2023-12-12,53.84000,55.64000,53.40000,55.04000,55.04000,2.61%,7815408 +2023-12-13,55.10000,55.53000,54.66500,55.35000,55.35000,0.56%,5551338 +2023-12-14,55.80000,57.47000,55.72000,57.05000,57.05000,3.07%,9119726 +2023-12-15,57.05000,58.01000,56.38000,57.83000,57.83000,1.37%,16923959 +2023-12-18,57.71000,57.81000,56.08000,56.11000,56.11000,-2.97%,11621292 +2023-12-19,56.30000,57.81000,55.80000,57.76000,57.76000,2.94%,6336942 +2023-12-20,57.66000,58.63500,56.93500,57.45000,57.45000,-0.54%,6049726 +2023-12-21,57.77000,58.66000,57.54000,58.51000,58.51000,1.85%,4444339 +2023-12-22,58.84000,59.53000,58.55500,59.27000,59.27000,1.30%,5057419 +2023-12-26,59.46000,59.86500,59.12500,59.80000,59.80000,0.89%,3134373 +2023-12-27,59.66000,59.83000,59.02000,59.34000,59.34000,-0.77%,2876723 +2023-12-28,59.50000,59.58000,59.06000,59.40000,59.40000,0.10%,2900263 +2023-12-29,59.30000,59.39000,58.27000,58.53000,58.53000,-1.46%,2880568 +2024-01-02,58.10000,58.77000,57.35000,57.78000,57.78000,-1.28%,6012333 +2024-01-03,57.28000,58.22000,56.94000,57.85000,57.85000,0.12%,5329549 +2024-01-04,58.00000,58.72500,57.77800,58.39000,58.39000,0.93%,5365387 +2024-01-05,58.26000,58.93000,58.08000,58.34000,58.34000,-0.09%,4912633 +2024-01-08,58.55000,61.30000,58.45000,61.26000,61.26000,5.01%,6054488 +2024-01-09,60.31000,61.20000,59.31000,59.40000,59.40000,-3.04%,9085851 +2024-01-10,59.38000,61.59500,59.13000,61.37000,61.37000,3.32%,6296082 +2024-01-11,62.00000,62.33000,60.96000,62.25000,62.25000,1.43%,5072234 +2024-01-12,62.63000,63.04000,61.76000,62.44000,62.44000,0.31%,4793979 +2024-01-16,61.09000,62.39000,61.01000,62.00000,62.00000,-0.70%,6578183 +2024-01-17,61.20000,61.62000,59.73400,60.62000,60.62000,-2.23%,5407773 +2024-01-18,61.00000,61.48900,60.29000,61.41000,61.41000,1.30%,4429104 +2024-01-19,61.55000,62.10000,60.08000,60.90000,60.90000,-0.83%,9170503 +2024-01-22,61.88000,62.80000,61.39500,62.66000,62.66000,2.89%,8397957 +2024-01-23,64.26000,64.78000,63.77000,64.41000,64.41000,2.79%,8220622 +2024-01-24,65.06000,66.72000,64.77000,66.11000,66.11000,2.64%,7119724 +2024-01-25,67.27000,67.36000,65.02000,65.55000,65.55000,-0.85%,6800378 +2024-01-26,65.46000,66.77000,65.34900,66.12000,66.12000,0.87%,6691532 +2024-01-29,65.81000,66.64000,65.66000,66.45000,66.45000,0.50%,4443352 +2024-01-30,66.19000,66.91500,65.80000,66.71000,66.71000,0.39%,5829977 +2024-01-31,64.87000,65.27500,63.59000,64.49000,64.49000,-3.33%,9668130 +2024-02-01,64.71000,66.68500,64.59000,66.45000,66.45000,3.04%,9622546 +2024-02-02,66.34000,66.99000,65.89500,66.44000,66.44000,-0.02%,8320021 +2024-02-05,66.41000,66.44000,64.85500,66.09000,66.09000,-0.53%,9137541 +2024-02-06,66.50000,67.56000,65.89000,67.48000,67.48000,2.10%,13315838 +2024-02-07,73.83000,73.91000,67.22000,70.03000,70.03000,3.78%,25551135 +2024-02-08,69.79000,70.64000,67.76000,67.85000,67.85000,-3.11%,8370859 +2024-02-09,68.25000,70.86000,68.20000,70.44000,70.44000,3.82%,7522413 +2024-02-12,70.66000,71.08700,70.13000,70.26000,70.26000,-0.26%,4790775 +2024-02-13,68.52000,69.55500,68.25000,69.40000,69.40000,-1.22%,5427329 +2024-02-14,70.08000,70.94000,69.92500,70.88000,70.88000,2.13%,3703416 +2024-02-15,71.45000,71.49000,70.04000,70.26000,70.26000,-0.87%,3186036 +2024-02-16,70.08000,70.08000,67.90000,68.48000,68.48000,-2.53%,4528400 +2024-02-20,68.16000,68.36000,66.76000,67.91000,67.91000,-0.83%,3271365 +2024-02-21,62.03000,65.51500,61.00000,65.34000,65.34000,-3.78%,12820123 +2024-02-22,66.95000,67.23000,65.77000,66.96000,66.96000,2.48%,7627622 +2024-02-23,67.50000,67.89000,67.19000,67.64000,67.64000,1.02%,3772767 +2024-02-26,68.00000,69.48000,67.77000,68.40000,68.40000,1.12%,5204973 +2024-02-27,69.32000,70.28000,68.87000,69.95000,69.95000,2.27%,4991533 +2024-02-28,69.95000,70.04500,68.78000,69.51000,69.51000,-0.63%,2744765 +2024-02-29,70.05000,70.15000,68.14500,69.11000,69.11000,-0.58%,5782091 +2024-03-01,69.09000,70.49000,68.57000,70.44000,70.44000,1.92%,4840847 +2024-03-04,70.68500,71.69000,70.50000,71.39000,71.39000,1.35%,4277706 +2024-03-05,71.07000,71.07000,67.31000,69.04000,69.04000,-3.29%,6840679 +2024-03-06,70.97000,71.73000,69.11000,71.32000,71.32000,3.30%,7401228 +2024-03-07,71.95000,73.33000,71.19000,73.07000,73.07000,2.45%,6314272 +2024-03-08,73.26000,73.50000,71.09000,71.35000,71.35000,-2.35%,5278875 +2024-03-11,70.93000,71.80000,69.91000,71.46000,71.46000,0.15%,3069810 +2024-03-12,71.68000,71.95000,70.74000,71.34000,71.34000,-0.17%,3828274 +2024-03-13,71.59000,71.59000,70.00000,70.18000,70.18000,-1.63%,4053051 +2024-03-14,69.29000,69.75000,67.62000,68.04000,68.04000,-3.05%,6493118 +2024-03-15,67.72000,67.97000,66.51000,66.72000,66.72000,-1.94%,10117981 +2024-03-18,66.99000,68.18000,66.81000,67.55000,67.55000,1.24%,3909019 +2024-03-19,67.13000,67.88000,66.45000,67.79000,67.79000,0.36%,3059385 +2024-03-20,67.79000,68.06000,67.02000,67.87000,67.87000,0.12%,4230313 +2024-03-21,68.58000,68.72000,67.75000,68.57000,68.57000,1.03%,3716264 +2024-03-22,68.91900,68.93000,67.53000,68.30000,68.30000,-0.39%,2832796 +2024-03-25,67.85000,68.41000,67.61000,67.89000,67.89000,-0.60%,3296053 +2024-03-26,67.96000,68.17000,67.04000,67.45000,67.45000,-0.65%,3312375 +2024-03-27,68.29000,68.32000,66.19000,67.27000,67.27000,-0.27%,3534963 +2024-03-28,67.21000,68.59500,67.00000,68.31000,68.31000,1.55%,3922212 +2024-04-01,68.73000,68.73000,66.73000,67.82000,67.82000,-0.72%,2942560 +2024-04-02,66.97000,68.93000,66.60200,68.85000,68.85000,1.52%,4703733 +2024-04-03,68.61000,72.02000,68.58000,71.32000,71.32000,3.59%,7849101 +2024-04-04,72.03000,73.63000,69.21000,69.23000,69.23000,-2.93%,6949389 +2024-04-05,69.75000,71.83000,69.34000,70.91000,70.91000,2.43%,7462799 +2024-04-08,70.04000,70.24000,68.23000,68.39000,68.39000,-3.55%,5081127 +2024-04-09,69.14000,69.14000,67.80000,68.22000,68.22000,-0.25%,2758658 +2024-04-10,67.08000,68.50000,67.08000,68.13000,68.13000,-0.13%,3641299 +2024-04-11,68.61000,68.86000,67.44000,68.22000,68.22000,0.13%,2917975 +2024-04-12,67.47000,67.72000,65.93000,66.45000,66.45000,-2.59%,5134673 +2024-04-15,67.08000,67.19000,64.58000,64.73000,64.73000,-2.59%,4911148 +2024-04-16,64.62000,65.57100,64.26000,64.48000,64.48000,-0.39%,3015060 +2024-04-17,64.89000,65.55000,64.50000,64.66000,64.66000,0.28%,3278443 +2024-04-18,64.77000,65.01000,63.52800,64.03000,64.03000,-0.97%,3087289 +2024-04-19,63.79000,64.41000,62.92000,63.40000,63.40000,-0.98%,4836140 +2024-04-22,63.97000,64.23000,62.61000,63.69000,63.69000,0.46%,3629295 +2024-04-23,64.08000,65.10000,63.98000,64.80000,64.80000,1.74%,3544127 +2024-04-24,64.89000,65.80000,64.59000,65.45000,65.45000,1.00%,3817138 +2024-04-25,64.61000,64.69000,62.87000,64.03000,64.03000,-2.17%,3670755 +2024-04-26,64.41500,65.15000,63.90000,64.18000,64.18000,0.23%,4138352 +2024-04-29,64.35000,65.14000,63.69500,64.30000,64.30000,0.19%,3824366 +2024-04-30,63.79000,64.44000,63.16000,63.18000,63.18000,-1.74%,5324350 +2024-05-01,63.51000,64.86900,63.14200,63.53000,63.53000,0.55%,4336994 +2024-05-02,63.15000,65.26000,63.01000,65.20000,65.20000,2.63%,8288946 +2024-05-03,61.86000,62.49000,58.79300,58.88000,58.88000,-9.69%,15896615 +2024-05-06,59.25000,60.35000,58.43000,58.81000,58.81000,-0.12%,14472605 +2024-05-07,59.00000,60.39500,58.41000,59.43000,59.43000,1.05%,18440295 +2024-05-08,59.42000,59.80000,57.84000,59.63000,59.63000,0.34%,10886899 +2024-05-09,59.40000,59.74500,58.01000,58.11000,58.11000,-2.55%,6929752 +2024-05-10,58.25000,59.39900,58.07000,58.16000,58.16000,0.09%,3934532 +2024-05-13,58.56000,59.92000,58.40000,59.63000,59.63000,2.53%,5491977 +2024-05-14,59.80000,60.49600,59.23000,60.20000,60.20000,0.96%,4269834 +2024-05-15,60.82000,61.28000,60.61000,60.73000,60.73000,0.88%,3551810 +2024-05-16,60.61000,61.35000,59.58000,61.24000,61.24000,0.84%,4443146 +2024-05-17,61.04000,61.86000,60.78000,61.43000,61.43000,0.31%,2799682 +2024-05-20,61.17000,62.41000,60.85500,62.34000,62.34000,1.48%,2842407 +2024-05-21,61.74000,61.80000,59.85000,61.31000,61.31000,-1.65%,5127601 +2024-05-22,61.43000,61.69000,60.75000,61.57000,61.57000,0.42%,3048404 +2024-05-23,61.97000,62.08000,60.65000,60.93000,60.93000,-1.04%,3714123 +2024-05-24,61.11000,61.76000,60.68000,61.35000,61.35000,0.69%,2653983 +2024-05-28,61.00000,61.08000,59.28000,59.45000,59.45000,-3.10%,4875281 +2024-05-29,58.93000,60.30000,58.69500,59.73000,59.73000,0.47%,4597970 +2024-05-30,59.12000,59.23000,57.86000,58.00000,58.00000,-2.90%,5437156 +2024-05-31,58.87000,59.41000,57.70500,59.32000,59.32000,2.28%,16362989 +2024-06-03,59.61000,59.61000,58.18000,58.80000,58.80000,-0.88%,3565526 +2024-06-04,58.66000,59.48000,58.61000,58.64000,58.64000,-0.27%,3687971 +2024-06-05,59.39000,60.14000,58.44500,59.71000,59.71000,1.82%,3614749 +2024-06-06,59.84000,60.06000,59.21000,59.75000,59.75000,0.07%,3060270 +2024-06-07,59.38000,59.99000,59.01100,59.72000,59.72000,-0.05%,2613238 +2024-06-10,59.11000,60.25000,58.94000,60.09000,60.09000,0.62%,3462829 +2024-06-11,60.00000,60.09000,58.16000,59.74000,59.74000,-0.58%,5133437 +2024-06-12,59.69000,60.75000,59.05000,60.62000,60.62000,1.47%,5706040 +2024-06-13,60.51000,60.69000,59.65000,60.23000,60.23000,-0.64%,3574803 +2024-06-14,60.45000,60.89000,60.13300,60.78000,60.78000,0.91%,3212908 +2024-06-17,60.64000,61.48000,60.18000,60.90000,60.90000,0.20%,4979297 +2024-06-18,60.88000,61.25000,59.00000,59.15000,59.15000,-2.87%,5501773 +2024-06-20,58.60000,58.76000,57.17400,57.94000,57.94000,-2.05%,10407451 +2024-06-21,58.28000,58.65000,57.77000,58.56000,58.56000,1.07%,16786744 +2024-06-24,58.40000,59.18000,58.26000,58.28000,58.28000,-0.48%,4147862 +2024-06-25,58.44000,59.08000,57.90000,58.69000,58.69000,0.70%,5248337 +2024-06-26,58.17000,58.43000,57.00000,58.11000,58.11000,-0.99%,6374167 +2024-06-27,58.31000,60.18000,57.93000,60.04000,60.04000,3.32%,5019493 +2024-06-28,60.03000,60.84000,59.79000,60.27000,60.27000,0.38%,7987420 +2024-07-01,60.43000,60.43000,59.57500,59.85000,59.85000,-0.70%,4884493 +2024-07-02,59.66000,61.04000,59.66000,61.01000,61.01000,1.94%,4604927 +2024-07-03,61.14000,61.48000,60.66000,60.73000,60.73000,-0.46%,3039750 +2024-07-05,60.62000,61.38000,60.37000,61.09000,61.09000,0.59%,3120561 +2024-07-08,60.98000,61.04500,59.52000,60.11000,60.11000,-1.60%,4845385 +2024-07-09,60.26000,60.78000,59.32000,60.28000,60.28000,0.28%,3563658 +2024-07-10,60.50000,60.55000,58.98000,59.59000,59.59000,-1.14%,3905224 +2024-07-11,59.63000,59.92000,58.78000,58.79000,58.79000,-1.34%,4377694 +2024-07-12,58.93000,59.90000,58.77000,59.55000,59.55000,1.29%,4398851 +2024-07-15,59.74000,60.72000,59.25600,59.90000,59.90000,0.59%,3879710 +2024-07-16,60.15000,60.27000,59.40500,59.48000,59.48000,-0.70%,4158831 +2024-07-17,58.49000,59.59000,57.97000,59.11000,59.11000,-0.62%,7022566 +2024-07-18,60.48000,60.50500,58.07000,58.13000,58.13000,-1.66%,5598977 +2024-07-19,58.12000,58.78000,57.58000,58.48000,58.48000,0.60%,8563233 +2024-07-22,59.00000,59.00000,58.04000,58.45000,58.45000,-0.05%,4386488 +2024-07-23,58.34000,58.95000,57.68000,57.94000,57.94000,-0.87%,5989369 +2024-07-24,57.83000,58.70000,56.52000,56.64000,56.64000,-2.24%,5379116 +2024-07-25,57.13000,58.62000,56.81000,57.31000,57.31000,1.18%,5262437 +2024-07-26,57.66000,57.81000,56.83500,57.00000,57.00000,-0.54%,4244996 +2024-07-29,57.00000,58.06000,56.42000,57.39000,57.39000,0.68%,4001838 +2024-07-30,57.49000,58.44500,56.93000,57.50000,57.50000,0.19%,4116066 +2024-07-31,58.30000,59.06500,57.94000,58.04000,58.04000,0.94%,4676336 +2024-08-01,58.03000,58.30000,56.47100,57.20000,57.20000,-1.45%,4542904 +2024-08-02,56.62000,56.75000,55.51500,56.51000,56.51000,-1.21%,5940825 +2024-08-05,54.91000,56.36000,54.57000,55.39000,55.39000,-1.98%,7664667 +2024-08-06,56.00000,56.85500,55.19000,55.81000,55.81000,0.76%,9433793 +2024-08-07,65.68000,71.82000,65.00000,69.93000,69.93000,25.30%,23535602 +2024-08-08,69.72400,70.99000,68.38500,68.68000,68.68000,-1.79%,10955053 +2024-08-09,68.99000,69.98000,67.97500,69.69000,69.69000,1.47%,6988618 +2024-08-12,69.80000,71.54000,69.40000,70.36000,70.36000,0.96%,6173310 +2024-08-13,70.32000,71.59000,69.65000,71.50000,71.50000,1.62%,5524287 +2024-08-14,71.61500,73.67000,71.44000,72.79000,72.79000,1.80%,6099262 +2024-08-15,73.28000,73.83000,72.52600,73.40000,73.40000,0.84%,4589777 +2024-08-16,73.25000,74.90000,72.90000,74.72000,74.72000,1.80%,4798599 +2024-08-19,74.69000,75.19000,74.36000,74.77000,74.77000,0.07%,5248310 +2024-08-20,75.00000,76.31000,74.77000,75.57000,75.57000,1.07%,5733205 +2024-08-21,75.30000,75.80000,74.64000,75.42000,75.42000,-0.20%,3065758 +2024-08-22,75.60000,75.81000,74.39000,74.49000,74.49000,-1.23%,5006805 +2024-08-23,74.88000,75.10000,73.74500,74.73000,74.73000,0.32%,3182470 +2024-08-26,74.98000,75.40000,74.80000,75.18000,75.18000,0.60%,2751206 +2024-08-27,74.85000,75.99000,74.61000,75.97000,75.97000,1.05%,2471210 +2024-08-28,76.00000,76.28000,75.19000,75.61000,75.61000,-0.47%,2635293 +2024-08-29,76.00000,77.18000,75.54000,76.27000,76.27000,0.87%,3054470 +2024-08-30,76.31000,76.91000,76.08000,76.71000,76.71000,0.58%,3585700 +2024-09-03,76.62000,78.08000,76.08000,77.13000,77.13000,0.55%,5807885 +2024-09-04,76.55000,77.18000,75.71000,76.87000,76.87000,-0.34%,4173080 +2024-09-05,76.44000,76.67400,75.25400,75.80000,75.80000,-1.39%,4469068 +2024-09-06,76.02000,76.42000,74.60000,75.15500,75.15500,-0.85%,5364384 +2024-09-09,75.27000,75.92000,74.92000,75.10000,75.10000,-0.07%,4088881 +2024-09-10,75.43000,76.13000,75.02000,76.07000,76.07000,1.29%,3853883 +2024-09-11,75.78000,76.84000,74.71000,76.64000,76.64000,0.75%,4102347 +2024-09-12,76.85000,76.89000,73.29000,74.49000,74.49000,-2.81%,8618080 +2024-09-13,74.67000,75.60000,74.13000,75.01000,75.01000,0.70%,4637702 +2024-09-16,74.87000,76.65000,74.80000,76.34000,76.34000,1.77%,4402057 +2024-09-17,76.10000,76.47000,75.38000,75.61000,75.61000,-0.96%,2677888 +2024-09-18,75.81000,75.84000,74.54000,74.68000,74.68000,-1.23%,2876414 +2024-09-19,76.08000,76.20000,74.85000,75.66000,75.66000,1.31%,3947493 +2024-09-20,75.52000,76.85500,75.52000,76.78000,76.78000,1.48%,12542759 +2024-09-23,77.19800,77.82000,76.97000,77.44000,77.44000,0.86%,3252169 +2024-09-24,77.37000,78.18000,77.13000,77.46000,77.46000,0.03%,2943311 +2024-09-25,77.42000,77.83500,75.94000,76.61000,76.61000,-1.10%,4286288 +2024-09-26,77.13800,77.74000,76.07000,77.21000,77.21000,0.78%,5170085 +2024-09-27,77.20000,77.78000,76.43000,77.45000,77.45000,0.31%,2987870 +2024-09-30,77.65000,78.08000,76.70500,77.55000,77.55000,0.13%,3453441 +2024-10-01,78.20800,78.49800,76.18000,76.49000,76.49000,-1.37%,3966326 +2024-10-02,76.49000,77.83000,76.00000,77.59000,77.59000,1.44%,3000106 +2024-10-03,77.30000,77.61000,76.78000,76.98000,76.98000,-0.79%,3717008 +2024-10-04,77.69000,78.20000,76.82000,78.01000,78.01000,1.34%,3144257 +2024-10-07,78.02000,79.08000,77.34000,77.48000,77.48000,-0.68%,4212995 +2024-10-08,77.81000,78.04000,76.82000,77.78000,77.78000,0.39%,3879120 +2024-10-09,78.07000,80.37000,78.00000,80.33000,80.33000,3.28%,4709415 +2024-10-10,79.66000,82.50000,79.66000,82.47500,82.47500,2.67%,5288320 +2024-10-11,82.44000,83.04000,81.92000,82.87000,82.87000,0.48%,2966193 +2024-10-14,83.45000,83.76900,81.93000,82.83000,82.83000,-0.05%,2777129 +2024-10-15,82.66000,82.98500,82.18000,82.64000,82.64000,-0.23%,5379012 +2024-10-16,82.61000,82.61000,81.40000,82.12000,82.12000,-0.63%,2696638 +2024-10-17,80.02000,81.72000,79.56000,80.86000,80.86000,-1.53%,4093275 +2024-10-18,80.51000,81.29000,80.24000,81.07000,81.07000,0.26%,2955891 +2024-10-21,82.65500,83.22000,81.77000,82.05000,82.05000,1.21%,3798949 +2024-10-22,81.38000,82.97000,81.20000,82.44000,82.44000,0.48%,3046845 +2024-10-23,82.03000,82.89000,80.24000,80.37000,80.37000,-2.51%,4067878 +2024-10-24,80.65000,81.34000,80.36000,80.62000,80.62000,0.31%,2828761 +2024-10-25,80.79000,81.80000,80.22000,80.34000,80.34000,-0.35%,3112008 +2024-10-28,81.16000,81.48000,80.47000,80.75500,80.75500,0.52%,2492169 +2024-10-29,79.77200,80.39000,78.51000,79.37000,79.37000,-1.72%,3806406 +2024-10-30,79.25000,79.92000,78.59000,78.74000,78.74000,-0.79%,2595493 +2024-10-31,78.99000,79.51000,78.15000,78.66000,78.66000,-0.10%,4585233 +2024-11-01,78.18000,79.42000,77.82000,78.80000,78.80000,0.18%,4055570 +2024-11-04,78.63000,79.37000,77.80000,78.84000,78.84000,0.05%,3488417 +2024-11-05,79.35000,79.45000,77.72000,77.92000,77.92000,-1.17%,4408036 +2024-11-06,80.21000,81.08000,79.78000,80.87000,80.87000,3.79%,5711298 +2024-11-07,82.44500,83.83000,81.50000,83.68000,83.68000,3.47%,6375040 +2024-11-08,84.50000,92.52800,84.26000,92.04000,92.04000,9.99%,13790376 +2024-11-11,92.42000,97.35000,92.30000,97.18000,97.18000,5.58%,8393346 +2024-11-12,97.16000,99.51000,96.90600,99.15000,99.15000,2.03%,7145994 +2024-11-13,98.05000,100.59000,97.60000,97.88000,97.88000,-1.28%,6571755 +2024-11-14,96.54200,97.06000,94.11000,94.46000,94.46000,-3.49%,7275759 +2024-11-15,94.80000,96.38000,92.73000,94.20000,94.20000,-0.28%,5916022 +2024-11-18,94.57000,96.74000,90.96000,91.88000,91.88000,-2.46%,8702907 +2024-11-19,90.58500,91.77500,89.67000,90.79000,90.79000,-1.19%,5706880 +2024-11-20,91.30000,92.49000,90.61000,92.45000,92.45000,1.83%,5026814 +2024-11-21,93.00000,94.35000,92.52000,94.02000,94.02000,1.70%,4379697 +2024-11-22,94.32000,94.50000,92.33000,92.77000,92.77000,-1.33%,4060455 +2024-11-25,93.11000,94.90000,92.68000,93.12000,93.12000,0.38%,8804549 +2024-11-26,93.97000,96.70000,93.97000,96.44000,96.44000,3.57%,4729263 +2024-11-27,96.68000,96.79000,93.86000,94.06000,94.06000,-2.47%,3835031 +2024-11-29,94.33000,95.47000,94.11000,95.05000,95.05000,1.05%,2124139 +2024-12-02,95.36000,97.18000,94.93000,95.32000,95.32000,0.28%,4379471 +2024-12-03,95.00000,95.79000,93.38000,95.29000,95.29000,-0.03%,3716650 +2024-12-04,96.99000,98.50000,96.05000,98.19000,98.19000,3.04%,4979240 +2024-12-05,98.31000,99.74000,97.70000,98.46000,98.46000,0.27%,3940690 +2024-12-06,98.52000,99.71000,98.10000,99.21000,99.21000,0.76%,3219862 +2024-12-09,99.71000,100.40000,96.20100,97.04000,97.04000,-2.19%,4260813 +2024-12-10,96.52000,98.37000,96.06000,97.13000,97.13000,0.09%,3915618 +2024-12-11,98.00000,98.68000,97.03000,98.04000,98.04000,0.94%,3417447 +2024-12-12,98.04000,98.90000,97.25000,98.60000,98.60000,0.57%,2859805 +2024-12-13,98.29000,99.19000,96.86000,97.95000,97.95000,-0.66%,3166115 +2024-12-16,98.21000,98.50000,97.03000,98.16000,98.16000,0.21%,3822362 +2024-12-17,98.16000,99.37000,97.01000,97.62000,97.62000,-0.55%,4009767 +2024-12-18,98.05000,98.56500,92.83000,93.36000,93.36000,-4.36%,5751007 +2024-12-19,95.94000,96.86500,94.23000,94.85000,94.85000,1.60%,4583508 +2024-12-20,93.72000,97.83000,93.36000,97.19000,97.19000,2.47%,13324435 +2024-12-23,96.92500,97.06700,95.34000,96.42000,96.42000,-0.79%,3107902 +2024-12-24,96.65000,97.83000,96.32000,97.81000,97.81000,1.44%,1764854 +2024-12-26,97.16000,97.60000,96.73000,97.29000,97.29000,-0.53%,1661958 +2024-12-27,96.51000,96.51000,94.80000,96.08000,96.08000,-1.24%,2774949 +2024-12-30,94.88000,95.73000,94.00000,95.13000,95.13000,-0.99%,2128262 +2024-12-31,95.79000,96.00000,93.87000,94.48000,94.48000,-0.68%,2183907 +2025-01-02,95.36000,96.17000,93.21000,94.75000,94.75000,0.29%,2852109 +2025-01-03,95.73000,98.38000,95.36500,97.47000,97.47000,2.87%,4272634 +2025-01-06,100.88000,101.00000,97.12000,97.94000,97.94000,0.48%,4193223 +2025-01-07,97.69000,98.00000,94.40000,95.93000,95.93000,-2.05%,4007324 +2025-01-08,95.20000,96.27000,93.33000,96.04000,96.04000,0.11%,4756140 +2025-01-10,95.44000,95.67000,94.15000,94.56000,94.56000,-1.54%,4019444 +2025-01-13,93.97000,94.35000,92.63500,93.83000,93.83000,-0.77%,4148804 +2025-01-14,92.57000,93.33000,90.80000,92.49000,92.49000,-1.43%,5432787 +2025-01-15,93.88500,94.16000,92.76000,93.06000,93.06000,0.62%,4847014 +2025-01-16,93.92000,94.84500,93.41000,94.05000,94.05000,1.06%,2907881 +2025-01-17,96.08800,96.08800,93.88000,94.23000,94.23000,0.19%,4917013 +2025-01-21,95.65000,97.28000,94.82000,97.20000,97.20000,3.15%,3850121 +2025-01-22,98.00000,98.34000,96.59000,98.24000,98.24000,1.07%,3542403 +2025-01-23,97.65000,98.07300,95.94000,97.45000,97.45000,-0.80%,3704679 +2025-01-24,97.56500,97.56500,96.10600,96.90000,96.90000,-0.56%,4139757 +2025-01-27,94.91000,98.32500,94.10000,96.77000,96.77000,-0.13%,4245462 +2025-01-28,96.53000,100.38000,95.55000,99.83000,99.83000,3.16%,4380145 +2025-01-29,99.92000,100.21300,98.20100,99.33000,99.33000,-0.50%,3124468 +2025-01-30,100.41000,102.17000,100.02000,100.93000,100.93000,1.61%,4168508 +2025-01-31,101.14000,102.87000,100.47000,100.88000,100.88000,-0.05%,4091904 +2025-02-03,98.87000,101.41000,98.12000,100.90000,100.90000,0.02%,4943874 +2025-02-04,100.99500,102.83000,100.70000,102.78000,102.78000,1.86%,3899980 +2025-02-05,103.15000,105.12000,101.85000,105.07000,105.07000,2.23%,4166000 +2025-02-06,105.40000,105.82000,103.96000,104.72000,104.72000,-0.33%,6937744 +2025-02-07,109.48500,110.53000,102.37000,107.66000,107.66000,2.81%,11183600 +2025-02-10,108.64500,110.99000,107.45000,109.55000,109.55000,1.76%,5111336 +2025-02-11,109.49500,110.33000,107.81000,108.33000,108.33000,-1.11%,4430075 +2025-02-12,107.03000,107.80000,104.27000,107.70000,107.70000,-0.58%,4412569 +2025-02-13,108.99000,110.03000,107.61000,109.98000,109.98000,2.12%,3601424 +2025-02-14,110.27000,112.37000,108.72000,111.64000,111.64000,1.51%,4981071 +2025-02-18,112.70000,114.82000,112.46000,114.26000,114.26000,2.35%,6666597 +2025-02-19,114.11000,114.63000,111.88000,114.57000,114.57000,0.27%,4912081 +2025-02-20,113.80000,114.53000,110.83000,114.21000,114.21000,-0.31%,6895570 +2025-02-21,113.95500,114.57000,109.93000,110.02000,110.02000,-3.67%,5172149 +2025-02-24,109.31500,110.02000,107.33000,108.69000,108.69000,-1.21%,5413911 +2025-02-25,108.08000,108.57000,105.78000,108.06000,108.06000,-0.58%,4429592 +2025-02-26,108.46000,110.29000,107.83000,109.02000,109.02000,0.89%,3799699 +2025-02-27,109.97500,111.31000,107.00000,107.09000,107.09000,-1.77%,4305503 +2025-02-28,106.98000,108.25800,105.89500,108.01000,108.01000,0.86%,5126325 +2025-03-03,108.82000,110.67000,106.04000,106.54000,106.54000,-1.36%,5292011 +2025-03-04,106.81000,107.71000,103.93000,106.48000,106.48000,-0.06%,5442955 +2025-03-05,105.38000,107.50000,103.72000,106.80000,106.80000,0.30%,4953847 +2025-03-06,105.65000,106.68000,101.50000,101.72000,101.72000,-4.76%,4443066 +2025-03-07,102.00000,102.35000,98.05000,101.28000,101.28000,-0.43%,5560859 +2025-03-10,99.32000,99.54000,95.72000,96.04000,96.04000,-5.17%,5529750 +2025-03-11,96.49000,99.93500,95.50000,98.28000,98.28000,2.33%,6312047 +2025-03-12,99.53000,100.84500,97.61000,97.93000,97.93000,-0.36%,4301645 +2025-03-13,97.40000,97.50000,93.27300,93.42000,93.42000,-4.61%,4262027 +2025-03-14,94.64000,96.69000,94.00000,96.25000,96.25000,3.03%,3973295 +2025-03-17,95.74000,97.49000,95.58000,96.67000,96.67000,0.44%,4146483 +2025-03-18,96.08000,97.29000,94.81000,96.91000,96.91000,0.25%,3481690 +2025-03-19,97.32500,99.18000,97.06000,98.17000,98.17000,1.30%,4320845 +2025-03-20,97.14000,99.59000,97.11200,98.45000,98.45000,0.29%,4249341 +2025-03-21,97.32000,98.73000,95.94000,98.65000,98.65000,0.20%,5726149 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FTV-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FTV-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..59256f37c2c1b8d01de0a925bb739c9b80fdf406 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/FTV-history.csv @@ -0,0 +1,2193 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2016-07-05,41.33900,45.47300,40.49800,40.66900,39.23200,-1.90%,7434326 +2016-07-06,39.38900,40.66900,38.73600,39.95800,38.54600,-1.75%,8014235 +2016-07-07,39.84900,40.16700,39.61900,39.95000,38.53800,-0.02%,6556760 +2016-07-08,40.13400,42.35100,39.77400,42.00800,40.52400,5.15%,5070980 +2016-07-11,41.18000,42.87000,40.98700,42.77800,41.26700,1.83%,7220595 +2016-07-12,42.67800,42.72800,42.05900,42.31800,40.82300,-1.08%,6635748 +2016-07-13,42.31800,42.76200,41.69900,42.36000,40.86300,0.10%,5813330 +2016-07-14,42.11700,43.29700,41.79900,43.15500,41.63000,1.88%,4160500 +2016-07-15,43.33100,43.43900,42.35100,42.87000,41.35500,-0.66%,4409315 +2016-07-18,42.48500,43.16300,42.26800,42.92100,41.40400,0.12%,1861253 +2016-07-19,42.71100,43.14600,42.20900,43.13800,41.61400,0.51%,2335772 +2016-07-20,43.38100,43.44800,41.84900,42.12600,40.63700,-2.35%,4005265 +2016-07-21,42.17600,42.36000,41.83300,42.04200,40.55600,-0.20%,3629352 +2016-07-22,41.84100,42.08400,41.24700,41.33900,39.87800,-1.67%,2928493 +2016-07-25,41.18800,41.38100,40.05000,40.98700,39.53900,-0.85%,3638569 +2016-07-26,40.63600,41.35600,40.40200,41.23800,39.78100,0.61%,1877833 +2016-07-27,41.07100,41.42300,40.76600,40.93700,39.49100,-0.73%,1946172 +2016-07-28,40.78700,41.07900,40.45600,40.71100,39.27300,-0.55%,3493053 +2016-07-29,40.55200,40.83700,40.17600,40.34300,38.91800,-0.90%,5358467 +2016-08-01,40.25900,40.59400,39.82400,40.00000,38.58700,-0.85%,3562281 +2016-08-02,39.74900,40.18400,39.48100,39.74900,38.34400,-0.63%,3904424 +2016-08-03,39.74900,41.40600,39.62300,41.23800,39.78100,3.75%,5628377 +2016-08-04,41.49800,41.93300,41.40600,41.86600,40.38700,1.52%,3640924 +2016-08-05,42.05900,42.66100,42.05900,42.32600,40.83100,1.10%,3185720 +2016-08-08,42.36800,42.56900,41.79100,41.88300,40.40300,-1.05%,2529173 +2016-08-09,40.77800,42.28500,40.51900,42.22600,40.73400,0.82%,1288103 +2016-08-10,42.23400,42.51000,41.92500,42.21800,40.72600,-0.02%,1412981 +2016-08-11,42.45200,44.10900,42.42700,43.97500,42.42100,4.16%,2381253 +2016-08-12,43.51500,44.24300,43.34700,44.10900,42.55000,0.30%,1538923 +2016-08-15,44.31000,44.99600,44.23400,44.90400,43.31700,1.80%,1742234 +2016-08-16,44.83700,45.14600,44.57700,44.81200,43.22800,-0.20%,1197729 +2016-08-17,44.91200,44.96200,44.63600,44.69500,43.11500,-0.26%,1233584 +2016-08-18,44.53600,44.78700,44.29300,44.48500,42.91300,-0.47%,1045233 +2016-08-19,44.31000,44.31000,43.27200,43.44800,41.91200,-2.33%,1429450 +2016-08-22,43.44800,43.54800,42.74500,42.89500,41.38000,-1.27%,1292604 +2016-08-23,42.97900,43.59800,42.79500,43.43100,41.89600,1.25%,3003958 +2016-08-24,42.89500,43.33100,42.34700,42.98700,41.52500,-1.02%,827887 +2016-08-25,42.82800,43.42300,42.66100,43.19700,41.72700,0.49%,1654916 +2016-08-26,43.21300,43.79900,43.12100,43.40600,41.92900,0.48%,1120386 +2016-08-29,43.33100,44.17600,43.14600,43.85800,42.36600,1.04%,1248593 +2016-08-30,43.67400,44.74500,43.67400,44.02500,42.52700,0.38%,1137784 +2016-08-31,43.90800,44.20100,43.51500,44.07500,42.57600,0.11%,1976050 +2016-09-01,44.31800,44.44400,43.63200,44.04200,42.54400,-0.07%,1146448 +2016-09-02,44.36800,44.74500,44.19200,44.66900,43.15000,1.42%,1004759 +2016-09-06,44.77000,44.81200,43.75700,44.12600,42.62400,-1.22%,1546076 +2016-09-07,43.87400,44.45200,43.53100,44.30100,42.79400,0.40%,2083124 +2016-09-08,44.08400,44.31800,43.74100,43.79100,42.30100,-1.15%,1311868 +2016-09-09,43.32200,43.52300,42.30100,42.30100,40.86200,-3.40%,2593988 +2016-09-12,41.85800,43.04600,41.72400,42.85400,41.39600,1.31%,2225620 +2016-09-13,42.56100,43.01300,41.81600,41.87400,40.45000,-2.29%,1920503 +2016-09-14,41.88300,42.25900,41.54000,41.85800,40.43400,-0.04%,1376965 +2016-09-15,41.82400,42.34300,41.42300,42.25100,40.81400,0.94%,1693581 +2016-09-16,41.93300,42.16700,41.35600,42.05900,40.62800,-0.45%,2810476 +2016-09-19,42.18400,43.01700,42.15900,42.49400,41.04800,1.03%,1158679 +2016-09-20,42.49400,42.74500,42.01700,42.05000,40.62000,-1.04%,1279174 +2016-09-21,42.23400,42.68600,42.02500,42.66100,41.21000,1.45%,1016754 +2016-09-22,42.97100,43.50600,42.92100,43.21300,41.74300,1.29%,1970811 +2016-09-23,42.92900,43.16300,42.38500,42.57700,41.12900,-1.47%,964589 +2016-09-26,42.39300,43.08800,42.09200,42.86200,41.40400,0.67%,1274186 +2016-09-27,42.76200,43.33100,42.72000,43.18800,41.71900,0.76%,1429687 +2016-09-28,43.29700,43.32200,42.97100,43.28000,41.80800,0.21%,1082270 +2016-09-29,42.75300,43.18800,42.36800,42.42700,40.98300,-1.97%,1742380 +2016-09-30,42.77800,42.90400,42.07500,42.59400,41.14500,0.39%,2323286 +2016-10-03,42.35100,43.23000,42.35100,43.00400,41.54100,0.96%,1626984 +2016-10-04,42.89500,43.05400,42.31000,42.51900,41.07200,-1.13%,1449241 +2016-10-05,42.69500,42.92500,42.34300,42.62800,41.17700,0.26%,1056982 +2016-10-06,42.53600,42.65300,42.25900,42.42700,40.98300,-0.47%,912995 +2016-10-07,42.25900,42.51900,41.73200,41.78200,40.36100,-1.52%,1261511 +2016-10-10,42.03300,42.10900,41.75700,41.79900,40.37700,0.04%,1220300 +2016-10-11,41.77400,41.97500,41.02100,41.18800,39.78700,-1.46%,1675221 +2016-10-12,41.33900,41.33900,40.71100,40.99600,39.60100,-0.47%,1935919 +2016-10-13,40.69500,41.57300,40.16700,40.85400,39.46400,-0.35%,1445427 +2016-10-14,41.06300,41.78700,40.84500,41.38900,39.98100,1.31%,1042451 +2016-10-17,41.47300,41.49700,40.92900,41.05400,39.65800,-0.81%,1334270 +2016-10-18,41.54800,42.10900,41.00400,41.07900,39.68200,0.06%,1377413 +2016-10-19,41.23000,41.67000,40.55200,41.33100,39.92400,0.61%,908102 +2016-10-20,41.12100,41.15500,40.53600,40.75300,39.36700,-1.40%,1696038 +2016-10-21,40.35100,40.91200,40.27600,40.72800,39.34200,-0.06%,2039829 +2016-10-24,40.89500,41.22200,40.46900,40.62800,39.24500,-0.25%,1517176 +2016-10-25,40.58600,40.58600,40.05000,40.10000,38.73600,-1.30%,1528929 +2016-10-26,40.00000,40.26800,39.78200,39.97500,38.61500,-0.31%,1875540 +2016-10-27,39.90800,39.90800,39.17200,39.74100,38.38900,-0.59%,3757314 +2016-10-28,42.03300,43.25500,41.61500,42.01700,40.58700,5.73%,4754645 +2016-10-31,42.01700,42.97100,41.87400,42.72000,41.26600,1.67%,1866287 +2016-11-01,42.62800,42.69500,41.83300,42.25100,40.81400,-1.10%,2115316 +2016-11-02,42.21800,42.80300,42.07500,42.10900,40.67600,-0.34%,1051346 +2016-11-03,42.08400,42.84500,41.83300,42.66100,41.21000,1.31%,1367583 +2016-11-04,42.69500,43.23000,42.29300,42.77000,41.31500,0.26%,1874027 +2016-11-07,43.15500,43.57300,42.70700,43.33900,41.86500,1.33%,1689647 +2016-11-08,43.41400,44.18400,42.98700,44.05900,42.56000,1.66%,1393282 +2016-11-09,43.50600,45.13000,43.43500,44.73600,43.21400,1.54%,2000279 +2016-11-10,45.14600,46.31000,44.93300,45.35600,43.81300,1.39%,2146426 +2016-11-11,45.26400,45.80800,44.58600,44.68600,43.16600,-1.48%,1710494 +2016-11-14,44.90400,45.23800,44.76200,45.03800,43.50500,0.79%,3143286 +2016-11-15,45.13800,45.56500,44.92900,45.28900,43.74800,0.56%,2035604 +2016-11-16,45.01300,45.56900,44.94600,45.55600,44.00700,0.59%,1832557 +2016-11-17,45.50600,45.74100,45.12100,45.60700,44.05500,0.11%,1115018 +2016-11-18,45.59000,45.81600,45.26400,45.71500,44.16000,0.24%,1451858 +2016-11-21,45.39700,46.15900,45.18800,45.88300,44.32200,0.37%,1662620 +2016-11-22,45.80800,46.66900,45.65700,46.33500,44.81500,0.99%,1593166 +2016-11-23,46.53600,46.80300,46.25100,46.69500,45.16300,0.78%,1258325 +2016-11-25,46.92900,46.98700,46.40200,46.83700,45.30100,0.30%,584684 +2016-11-28,46.92900,47.06300,46.29300,46.51900,44.99300,-0.68%,1259685 +2016-11-29,46.32600,46.84500,46.20100,46.25900,44.74200,-0.56%,1288164 +2016-11-30,46.56900,46.99200,45.85800,46.01700,44.50700,-0.52%,5639114 +2016-12-01,46.14200,46.20100,45.18800,45.34700,43.86000,-1.46%,3973741 +2016-12-02,45.43100,46.05000,45.19700,45.59000,44.09500,0.54%,3041793 +2016-12-05,45.83300,45.93300,44.82800,45.11300,43.63300,-1.05%,1697861 +2016-12-06,45.16300,45.28900,44.80300,45.18800,43.70600,0.17%,2726209 +2016-12-07,45.18800,45.52700,44.69500,45.38900,43.90000,0.44%,3926409 +2016-12-08,45.49800,45.57300,44.71500,44.92100,43.44700,-1.03%,2632764 +2016-12-09,44.77800,45.32200,44.61900,45.18800,43.70600,0.59%,1722431 +2016-12-12,45.08800,45.49800,44.97100,45.18000,43.69800,-0.02%,1828611 +2016-12-13,45.42300,45.56500,44.56100,45.06300,43.58500,-0.26%,3288666 +2016-12-14,45.09600,46.30500,45.07900,45.39700,43.90800,0.74%,1863810 +2016-12-15,45.36400,46.26800,45.13000,45.86600,44.36200,1.03%,1885799 +2016-12-16,45.90800,46.04200,45.52300,45.88300,44.37800,0.04%,3162106 +2016-12-19,45.86600,46.05000,45.51500,45.99200,44.48300,0.24%,1397345 +2016-12-20,46.22600,46.41000,45.86600,46.06700,44.55600,0.16%,1419518 +2016-12-21,46.00000,46.00000,45.12100,45.28900,43.80300,-1.69%,1756401 +2016-12-22,45.28900,46.00800,44.92900,45.26400,43.77900,-0.06%,1844255 +2016-12-23,45.46400,45.82400,44.99600,45.61500,44.11900,0.78%,623463 +2016-12-27,45.81600,45.89100,45.28000,45.57300,44.07800,-0.09%,486961 +2016-12-28,45.74100,45.74100,44.74500,44.97900,43.50400,-1.30%,720269 +2016-12-29,45.18000,45.30500,44.84500,45.19700,43.71400,0.48%,594119 +2016-12-30,45.35600,45.59000,44.67800,44.87900,43.40700,-0.70%,842990 +2017-01-03,45.09600,45.34200,44.34300,44.96200,43.48800,0.18%,1930019 +2017-01-04,45.28900,45.63200,45.16300,45.39700,43.90800,0.97%,1777104 +2017-01-05,45.46400,45.77400,44.94600,45.13800,43.65800,-0.57%,1708826 +2017-01-06,45.10500,45.35600,44.67800,45.07900,43.60100,-0.13%,1505710 +2017-01-09,45.20500,45.35600,44.84500,44.96200,43.48800,-0.26%,888285 +2017-01-10,44.96200,45.25500,44.75300,45.02100,43.54400,0.13%,1567376 +2017-01-11,45.00400,45.08800,44.56900,44.90400,43.43100,-0.26%,4411613 +2017-01-12,44.74500,45.09600,44.65300,44.91200,43.43900,0.02%,2426057 +2017-01-13,45.52300,46.15900,45.52300,45.82400,44.32100,2.03%,1720039 +2017-01-17,45.55600,45.63200,44.91200,45.29700,43.81100,-1.15%,1476465 +2017-01-18,45.28000,45.52300,45.06300,45.30500,43.81900,0.02%,1608560 +2017-01-19,45.38100,45.75700,45.18800,45.41400,43.92500,0.24%,981189 +2017-01-20,45.54000,45.75700,45.36400,45.62300,44.12700,0.46%,2104746 +2017-01-23,45.45600,45.86600,44.84500,45.28000,43.79500,-0.75%,1640531 +2017-01-24,45.44800,46.01700,45.26300,45.77400,44.27300,1.09%,2044067 +2017-01-25,45.97500,46.31000,45.77400,46.16700,44.65300,0.86%,2098329 +2017-01-26,46.02500,46.84500,45.82400,46.60300,45.07400,0.94%,2746907 +2017-01-27,46.63600,46.86200,46.48500,46.80300,45.26800,0.43%,1874579 +2017-01-30,46.80300,46.80300,45.81600,46.39300,44.87200,-0.88%,1876876 +2017-01-31,46.22600,46.47700,45.95000,46.28500,44.76600,-0.23%,2142358 +2017-02-01,46.41800,46.56900,45.86200,46.13400,44.62100,-0.33%,1385874 +2017-02-02,45.85800,46.44400,45.60700,46.20100,44.68500,0.15%,2264740 +2017-02-03,46.49400,47.40600,46.08400,46.87900,45.34100,1.47%,1729675 +2017-02-06,46.61100,46.81200,46.45200,46.70300,45.17100,-0.38%,1051174 +2017-02-07,46.86200,46.96200,46.49400,46.56100,45.03400,-0.30%,2268130 +2017-02-08,46.00000,47.18800,45.92800,47.01300,45.47100,0.97%,5530560 +2017-02-09,46.99600,47.82400,46.99600,47.71500,46.15000,1.49%,1348340 +2017-02-10,47.85800,48.05000,47.43100,47.82400,46.25600,0.23%,1495205 +2017-02-13,48.08400,48.56900,48.01700,48.14200,46.56300,0.66%,1419412 +2017-02-14,48.11700,48.14200,47.63200,47.94100,46.36900,-0.42%,1205390 +2017-02-15,47.90000,48.32600,47.76700,48.18400,46.60400,0.51%,1221303 +2017-02-16,48.25100,48.73600,47.53100,48.02500,46.45000,-0.33%,1338913 +2017-02-17,48.04200,48.30100,47.80800,48.27600,46.69300,0.52%,1077952 +2017-02-21,48.27600,48.74500,48.14200,48.64400,47.04900,0.76%,1856038 +2017-02-22,48.34300,48.67800,48.15900,48.27600,46.74900,-0.76%,1123822 +2017-02-23,48.54400,48.66100,47.79900,47.91600,46.40100,-0.75%,1218094 +2017-02-24,47.77400,48.45200,47.47300,48.36000,46.83000,0.93%,2206818 +2017-02-27,48.23400,48.43500,48.09200,48.24300,46.71700,-0.24%,1065408 +2017-02-28,48.25900,48.44400,47.95800,48.24300,46.71700,,1970272 +2017-03-01,48.72000,49.57300,48.60300,49.29700,47.73800,2.18%,1716254 +2017-03-02,49.29700,49.38100,48.80300,49.06300,47.51100,-0.47%,2322696 +2017-03-03,49.04600,49.27200,48.84500,49.14600,47.59200,0.17%,1718926 +2017-03-06,48.80300,49.08800,48.54000,48.81200,47.26800,-0.68%,1872789 +2017-03-07,48.84500,48.99600,48.54400,48.70300,47.16300,-0.22%,1989225 +2017-03-08,48.71100,48.92900,48.55200,48.67800,47.13800,-0.05%,1542237 +2017-03-09,48.60300,48.92900,48.39300,48.55200,47.01700,-0.26%,1563141 +2017-03-10,48.77000,48.99600,48.51900,48.79500,47.25200,0.50%,1456825 +2017-03-13,48.91200,49.34700,48.61100,49.18000,47.62500,0.79%,1880392 +2017-03-14,48.93700,49.07900,48.74500,48.99600,47.44600,-0.37%,1136482 +2017-03-15,49.18800,50.10900,49.18800,49.95800,48.37800,1.96%,2131727 +2017-03-16,49.98300,50.14200,49.70700,49.79900,48.22400,-0.32%,1706552 +2017-03-17,49.98300,50.05400,49.74100,49.85800,48.28100,0.12%,2305502 +2017-03-20,49.87400,50.08400,49.33900,49.37200,47.81100,-0.97%,1754019 +2017-03-21,49.60700,49.76600,48.82000,48.96200,47.41400,-0.83%,2223848 +2017-03-22,48.96200,49.22200,48.77800,48.94600,47.39800,-0.03%,1985057 +2017-03-23,48.79500,49.23800,48.77800,48.97900,47.43000,0.07%,1260178 +2017-03-24,50.36000,50.36000,49.32200,49.63200,48.06200,1.33%,2164358 +2017-03-27,49.13800,49.62300,48.66100,49.43900,47.87600,-0.39%,1127073 +2017-03-28,49.40600,50.01700,49.16300,49.86600,48.28900,0.86%,977342 +2017-03-29,50.09200,50.55200,49.79900,49.91600,48.33800,0.10%,1645553 +2017-03-30,49.97500,50.20100,49.74900,49.89100,48.31300,-0.05%,1381013 +2017-03-31,49.84900,50.54400,49.69000,50.39300,48.80000,1.01%,1458884 +2017-04-03,50.34300,50.75300,49.82400,50.31800,48.72700,-0.15%,2292035 +2017-04-04,50.31000,50.46000,50.04600,50.22600,48.63800,-0.18%,1810170 +2017-04-05,50.42700,50.87000,50.25900,50.41800,48.82400,0.38%,1660874 +2017-04-06,50.43500,50.86200,50.33500,50.68600,49.08300,0.53%,860304 +2017-04-07,50.69500,50.79500,50.50200,50.60300,49.00200,-0.16%,623057 +2017-04-10,50.62800,51.13800,50.60300,51.04600,49.43200,0.88%,1463348 +2017-04-11,50.76200,51.02100,50.55200,50.85400,49.24500,-0.38%,2960495 +2017-04-12,50.87000,50.99600,50.40200,50.62800,49.02600,-0.44%,1847589 +2017-04-13,50.62800,50.97900,50.45200,50.48500,48.88900,-0.28%,1452349 +2017-04-17,50.62800,50.68600,50.26400,50.61100,49.01000,0.25%,1169045 +2017-04-18,50.31000,50.61400,50.20500,50.43500,48.84000,-0.35%,1867747 +2017-04-19,50.45200,50.78700,50.10900,50.21800,48.62900,-0.43%,2346897 +2017-04-20,50.42700,50.92100,50.10900,50.72000,49.11600,1.00%,1795699 +2017-04-21,50.70300,50.79500,50.18800,50.21800,48.62900,-0.99%,1662591 +2017-04-24,50.87000,51.49800,50.77800,51.40600,49.78000,2.37%,1516845 +2017-04-25,51.70700,52.33500,51.63200,52.15900,50.50900,1.46%,1652913 +2017-04-26,52.13400,52.49400,51.97500,52.09200,50.44500,-0.13%,1555247 +2017-04-27,52.08400,52.72800,51.94100,52.15100,50.50100,0.11%,2325058 +2017-04-28,52.68600,53.78200,52.30100,52.93700,51.26300,1.51%,2869827 +2017-05-01,53.23000,53.26400,51.97500,52.16700,50.51800,-1.45%,2102117 +2017-05-02,51.74100,52.15100,51.13000,52.03300,50.38800,-0.26%,1797502 +2017-05-03,51.84100,52.48500,51.69900,52.44400,50.78500,0.79%,1167303 +2017-05-04,52.41000,52.81200,52.35100,52.56900,50.90700,0.24%,979791 +2017-05-05,52.60300,52.85400,52.28500,52.83700,51.16600,0.51%,706446 +2017-05-08,52.79500,53.02100,52.49800,52.62800,50.96300,-0.40%,2140891 +2017-05-09,52.66900,53.07900,52.26800,52.46900,50.80900,-0.30%,987018 +2017-05-10,52.32600,52.56100,52.08400,52.36000,50.70400,-0.21%,1252912 +2017-05-11,52.03300,52.46900,51.95000,52.40200,50.74400,0.08%,701909 +2017-05-12,52.25100,52.32500,51.88300,52.03300,50.38800,-0.70%,1188569 +2017-05-15,52.13400,52.41800,52.04200,52.06700,50.42000,0.07%,1172865 +2017-05-16,52.25900,52.25900,51.92500,52.15900,50.50900,0.18%,1062819 +2017-05-17,51.79900,52.10000,51.15500,51.21300,49.59400,-1.81%,1474263 +2017-05-18,50.83700,51.54000,50.54400,51.18000,49.56100,-0.06%,1644409 +2017-05-19,51.44800,51.90000,51.04200,51.74900,50.11200,1.11%,2231793 +2017-05-22,51.95800,52.30100,51.79900,52.21800,50.56600,0.91%,922192 +2017-05-23,52.20900,52.46900,51.99200,52.39300,50.73600,0.34%,919545 +2017-05-24,52.50200,52.90400,52.41000,52.78700,51.17400,0.75%,1622716 +2017-05-25,52.82000,53.44800,52.51000,53.25500,51.62800,0.89%,1241668 +2017-05-26,53.28900,53.47300,53.03800,53.14600,51.52300,-0.20%,1405584 +2017-05-30,52.92100,53.38100,52.74500,53.01300,51.39300,-0.25%,2122046 +2017-05-31,53.07100,53.18800,51.71500,52.25900,50.66300,-1.42%,4585013 +2017-06-01,52.49400,53.07900,52.28000,52.71100,51.10100,0.86%,1317886 +2017-06-02,52.63600,53.41400,52.59000,53.06300,51.44200,0.67%,1419259 +2017-06-05,52.92100,53.18800,52.90400,52.98700,51.36900,-0.14%,1003259 +2017-06-06,52.92100,53.09600,52.75300,52.88700,51.27100,-0.19%,1643328 +2017-06-07,52.92900,53.35600,52.77800,53.02100,51.40100,0.25%,939272 +2017-06-08,53.06300,53.34700,52.56100,53.30500,51.67700,0.54%,1173929 +2017-06-09,53.55600,53.55600,52.35100,52.79500,51.18200,-0.96%,1227409 +2017-06-12,52.75300,53.00800,52.04800,52.26800,50.67100,-1.00%,1360132 +2017-06-13,52.45200,52.96200,52.24300,52.94600,51.32800,1.30%,1211346 +2017-06-14,52.95400,53.12100,52.66100,52.67800,51.06800,-0.51%,1647667 +2017-06-15,52.43500,52.93700,52.20100,52.75300,51.14100,0.14%,1398353 +2017-06-16,52.86200,53.60700,52.61100,53.59800,51.96100,1.60%,2001205 +2017-06-19,53.81600,54.25100,53.71500,54.21800,52.56100,1.16%,1637072 +2017-06-20,53.97500,54.56900,53.80800,53.95000,52.30200,-0.49%,2102584 +2017-06-21,53.99200,54.14200,53.79100,53.86600,52.22000,-0.16%,1747723 +2017-06-22,53.84100,54.00000,53.48100,53.64000,52.00100,-0.42%,1246939 +2017-06-23,53.51500,53.69000,53.28000,53.64000,52.00100,,7627566 +2017-06-26,53.80800,54.15900,53.50600,53.64900,52.01000,0.02%,1206347 +2017-06-27,53.38100,53.63200,53.02900,53.02900,51.40900,-1.16%,832788 +2017-06-28,53.38100,54.01700,53.21800,53.90000,52.25300,1.64%,992029 +2017-06-29,53.86600,53.86600,52.51000,52.60300,50.99500,-2.41%,1541938 +2017-06-30,52.65300,53.28900,52.63600,53.01300,51.39300,0.78%,1396637 +2017-07-03,53.26400,53.33100,52.87900,52.99600,51.37700,-0.03%,779855 +2017-07-05,53.24700,53.54000,52.87400,53.23000,51.60400,0.44%,1065126 +2017-07-06,53.05400,53.37200,52.90400,52.99600,51.37700,-0.44%,1761359 +2017-07-07,53.23000,53.55600,53.10500,53.43100,51.79900,0.82%,1285683 +2017-07-10,53.40600,54.34700,53.35600,54.05900,52.40700,1.18%,2360226 +2017-07-11,54.12600,54.12600,53.03800,53.53100,51.89600,-0.98%,1320182 +2017-07-12,53.75700,54.31000,53.72400,54.14200,52.48800,1.14%,1335390 +2017-07-13,54.18400,54.27600,53.81600,53.88300,52.23700,-0.48%,1032619 +2017-07-14,53.90800,54.21800,53.82400,54.02500,52.37500,0.26%,1280220 +2017-07-17,54.03300,54.03300,53.37200,53.67400,52.03400,-0.65%,1658925 +2017-07-18,53.58200,53.74100,53.24700,53.34700,51.71700,-0.61%,1230720 +2017-07-19,53.50600,53.54800,53.20500,53.53100,51.89600,0.34%,1583953 +2017-07-20,53.56500,53.68200,52.57700,53.13800,51.51500,-0.73%,1860550 +2017-07-21,52.92100,53.13000,52.78700,52.92900,51.31200,-0.39%,1526060 +2017-07-24,52.99600,53.05400,52.76200,52.96200,51.34400,0.06%,1438133 +2017-07-25,53.19700,53.33100,52.69500,52.77800,51.16600,-0.35%,2047841 +2017-07-26,52.81200,52.90400,52.00000,52.03300,50.44400,-1.41%,2080358 +2017-07-27,52.01700,52.54400,51.92500,52.36800,50.76800,0.64%,2199031 +2017-07-28,53.13800,54.24300,52.41700,53.95000,52.30200,3.02%,2640277 +2017-07-31,54.19200,54.31800,53.73200,54.17600,52.52100,0.42%,2360788 +2017-08-01,54.21800,55.00400,53.77400,54.56100,52.89400,0.71%,2210358 +2017-08-02,54.65300,55.68200,54.64400,55.46400,53.77000,1.66%,2166915 +2017-08-03,55.52300,55.68200,55.28000,55.67400,53.97300,0.38%,1317857 +2017-08-04,55.79900,56.23400,55.66500,56.20900,54.49200,0.96%,1335665 +2017-08-07,56.06700,56.46900,55.83300,56.25100,54.53300,0.07%,1752445 +2017-08-08,56.04200,56.23400,55.94100,56.00000,54.28900,-0.45%,1401414 +2017-08-09,55.95000,56.05000,55.68600,55.91600,54.20800,-0.15%,1133778 +2017-08-10,55.69000,55.83300,54.82000,54.83700,53.16100,-1.93%,1237005 +2017-08-11,54.91200,55.29700,54.72800,54.89500,53.21800,0.11%,842870 +2017-08-14,55.31400,55.54800,55.21300,55.43900,53.74600,0.99%,588942 +2017-08-15,55.39700,55.54800,55.16300,55.33100,53.64000,-0.19%,707198 +2017-08-16,55.49000,55.75700,55.23000,55.35600,53.66400,0.05%,763385 +2017-08-17,55.12100,55.27000,54.48500,54.52700,52.86100,-1.50%,609234 +2017-08-18,54.35100,54.72000,54.12600,54.41800,52.75600,-0.20%,1146518 +2017-08-21,54.39300,54.82800,54.09200,54.74500,53.07200,0.60%,840300 +2017-08-22,54.88700,55.23000,54.88700,55.11300,53.42900,0.67%,927605 +2017-08-23,54.92900,54.97900,54.37700,54.41800,52.81300,-1.26%,761727 +2017-08-24,54.49400,54.67800,54.08400,54.29300,52.69100,-0.23%,1390530 +2017-08-25,54.43500,54.60300,53.64000,54.13400,52.53700,-0.29%,1682335 +2017-08-28,54.35100,54.44400,53.76200,53.96700,52.37400,-0.31%,827126 +2017-08-29,53.77400,54.03300,53.53200,53.94100,52.35000,-0.05%,2166269 +2017-08-30,53.90800,54.34300,53.84900,54.22600,52.62600,0.53%,1895335 +2017-08-31,54.26800,54.51000,54.13400,54.36800,52.76400,0.26%,1543784 +2017-09-01,54.60300,54.72800,54.32600,54.47700,52.87000,0.20%,972911 +2017-09-05,54.38500,55.01300,54.26800,54.46900,52.86100,-0.01%,1246394 +2017-09-06,54.81200,55.22200,54.09500,54.16700,52.56900,-0.55%,2272256 +2017-09-07,54.34300,54.92900,54.07500,54.87000,53.25100,1.30%,967681 +2017-09-08,54.83700,56.14200,54.79500,55.63200,53.99000,1.39%,1326654 +2017-09-11,56.05000,56.57700,55.74900,56.50200,54.83500,1.56%,1726923 +2017-09-12,56.57700,56.97100,56.57700,56.79500,55.11900,0.52%,1010826 +2017-09-13,56.67800,57.49800,56.51000,57.48100,55.78500,1.21%,2261813 +2017-09-14,57.19700,57.90800,56.86200,57.90000,56.19100,0.73%,2170258 +2017-09-15,58.63600,58.75300,57.78200,58.04200,56.32900,0.25%,3237911 +2017-09-18,58.15100,58.97900,58.00800,58.83700,57.10100,1.37%,1579332 +2017-09-19,58.83700,59.02100,58.58600,58.64400,56.91400,-0.33%,1138155 +2017-09-20,58.76200,59.13000,58.52700,58.72000,56.98700,0.13%,2410037 +2017-09-21,58.74500,58.92100,58.41800,58.51900,56.79200,-0.34%,1138628 +2017-09-22,58.46000,58.68200,58.23400,58.60300,56.87300,0.14%,2757004 +2017-09-25,58.64400,58.78700,58.23400,58.60300,56.87300,,1166198 +2017-09-26,58.61100,58.87900,58.41000,58.45200,56.72700,-0.26%,1414515 +2017-09-27,58.45200,58.80300,58.31000,58.75300,57.01900,0.51%,1064534 +2017-09-28,58.55200,58.81200,58.32600,58.51000,56.78400,-0.41%,1582724 +2017-09-29,58.48500,59.47300,58.36800,59.23800,57.49100,1.24%,1263679 +2017-10-02,59.43900,59.87400,59.33100,59.87400,58.10800,1.07%,1066466 +2017-10-03,60.03300,60.17600,59.64900,59.81600,58.05100,-0.10%,1082269 +2017-10-04,59.77400,60.20100,59.69900,60.17600,58.40000,0.60%,1263873 +2017-10-05,60.25900,60.25900,59.53100,59.89100,58.12400,-0.47%,1516304 +2017-10-06,59.79900,60.15100,59.65700,59.87400,58.10800,-0.03%,1255706 +2017-10-09,60.05000,60.33500,59.81600,60.16700,58.39200,0.49%,775675 +2017-10-10,60.46000,60.51000,59.74900,60.18400,58.40800,0.03%,1125357 +2017-10-11,60.30100,60.71100,60.12600,60.54400,58.75700,0.60%,1167195 +2017-10-12,60.66100,61.09600,60.47700,60.99600,59.19600,0.75%,1161804 +2017-10-13,61.23800,61.26400,60.41000,60.54400,58.75700,-0.74%,861860 +2017-10-16,60.61900,60.83700,60.16700,60.26800,58.48900,-0.46%,1174504 +2017-10-17,60.31800,60.48500,59.81600,59.82400,58.05900,-0.74%,1571209 +2017-10-18,59.83300,60.20900,59.73200,59.93300,58.16500,0.18%,1022640 +2017-10-19,59.73200,59.90400,59.41800,59.49800,57.74200,-0.73%,1319499 +2017-10-20,59.83300,60.31100,59.63200,60.25900,58.48100,1.28%,1867575 +2017-10-23,60.25900,60.51000,59.78200,60.32600,58.54600,0.11%,1231118 +2017-10-24,60.51000,61.37200,60.51000,61.34700,59.53700,1.69%,1525890 +2017-10-25,61.04600,61.39700,60.29300,60.64400,58.85500,-1.15%,1708343 +2017-10-26,61.17200,61.72400,60.72800,61.48100,59.66700,1.38%,2110043 +2017-10-27,60.41800,62.21800,59.83300,62.00800,60.17900,0.86%,538386 +2017-10-30,61.71500,61.83300,60.56900,60.63600,58.84700,-2.21%,1892191 +2017-10-31,60.76200,60.89500,60.43100,60.46900,58.68400,-0.28%,1469000 +2017-11-01,60.86200,61.14600,60.46000,60.97100,59.17200,0.83%,1459957 +2017-11-02,61.00400,61.50200,60.78700,61.34700,59.53700,0.62%,1177181 +2017-11-03,61.33900,61.90800,61.33900,61.62300,59.80500,0.45%,1206758 +2017-11-06,61.50600,61.58200,60.88700,60.97100,59.17200,-1.06%,993748 +2017-11-07,60.92100,61.48100,60.81200,61.48100,59.66700,0.84%,1281642 +2017-11-08,61.26400,61.29700,60.82000,60.89500,59.09900,-0.95%,1350691 +2017-11-09,60.62800,60.96200,60.33600,60.77800,58.98500,-0.19%,1213747 +2017-11-10,60.48500,60.91600,60.16700,60.79500,59.00100,0.03%,2181170 +2017-11-13,60.46900,60.83700,60.29300,60.75300,58.96000,-0.07%,995862 +2017-11-14,60.44400,60.83300,60.36800,60.81200,59.01700,0.10%,1462721 +2017-11-15,60.74500,60.84500,59.97500,60.12600,58.35100,-1.13%,2062604 +2017-11-16,60.41000,61.02900,60.27600,60.61900,58.83100,0.82%,1174339 +2017-11-17,60.32600,60.84400,60.04200,60.46000,58.67600,-0.26%,3509692 +2017-11-20,60.56900,61.22200,60.46000,60.92900,59.13100,0.78%,1043580 +2017-11-21,60.99600,61.22200,60.59400,60.62800,58.83900,-0.49%,1510041 +2017-11-22,60.56900,60.69500,60.04700,60.25100,58.53000,-0.62%,2309712 +2017-11-24,60.31000,60.58600,60.30100,60.36000,58.63600,0.18%,433783 +2017-11-27,60.52700,61.11700,60.43100,60.88700,59.14800,0.87%,1145940 +2017-11-28,61.13800,61.78200,60.74500,61.33100,59.57900,0.73%,1544623 +2017-11-29,61.40600,61.49000,60.81200,61.43900,59.68400,0.18%,1099441 +2017-11-30,61.49800,62.55200,61.44800,62.46900,60.68400,1.68%,1877362 +2017-12-01,63.22200,63.33900,61.54800,62.41000,60.62700,-0.09%,1580161 +2017-12-04,62.82000,63.21300,62.11700,62.11700,60.34300,-0.47%,1283645 +2017-12-05,62.28500,62.37700,60.98700,61.04600,59.30200,-1.72%,1361457 +2017-12-06,61.07900,61.64000,60.82400,61.33100,59.57900,0.47%,1337912 +2017-12-07,61.54800,62.11700,61.25500,61.59000,59.83100,0.42%,1073881 +2017-12-08,61.89100,62.12600,61.32200,61.66500,59.90400,0.12%,1188854 +2017-12-11,61.78200,61.91600,60.97100,61.09600,59.35100,-0.92%,1148295 +2017-12-12,61.04600,61.04600,60.46900,60.68600,58.95300,-0.67%,910113 +2017-12-13,60.64400,61.11300,60.40200,60.59400,58.86300,-0.15%,1121006 +2017-12-14,60.77800,60.91200,59.72400,59.74900,58.04200,-1.39%,1307737 +2017-12-15,60.10900,60.51900,60.00800,60.30100,58.57900,0.92%,2849326 +2017-12-18,60.56900,61.18800,60.33500,60.86200,59.12300,0.93%,1267089 +2017-12-19,61.02900,61.17200,60.25900,60.86200,59.12300,,1126386 +2017-12-20,61.28000,61.45600,61.00400,61.07900,59.33500,0.36%,916765 +2017-12-21,61.31400,61.34700,60.77000,60.92100,59.18000,-0.26%,984769 +2017-12-22,60.95400,60.95400,60.37700,60.64400,58.91200,-0.45%,1172059 +2017-12-26,60.82800,60.88700,60.45200,60.77000,59.03400,0.21%,498680 +2017-12-27,60.69500,60.99600,60.44400,60.56100,58.83100,-0.34%,921393 +2017-12-28,60.66900,60.80300,60.28500,60.66900,58.93600,0.18%,953761 +2017-12-29,60.89500,61.08800,60.54400,60.54400,58.81500,-0.21%,976331 +2018-01-02,61.07900,61.23800,60.11300,60.56900,58.83900,0.04%,1291043 +2018-01-03,60.45200,60.72800,59.64000,60.60300,58.87100,0.06%,1872420 +2018-01-04,60.85400,62.21800,60.61100,62.13400,60.35900,2.53%,1773504 +2018-01-05,62.27600,62.43500,60.97900,61.42300,59.66800,-1.14%,2538943 +2018-01-08,61.22200,61.50600,61.13800,61.29700,59.54600,-0.21%,1207395 +2018-01-09,61.27200,62.31800,61.25500,61.74100,59.97700,0.72%,1335939 +2018-01-10,61.43100,61.78200,60.69500,61.10500,59.35900,-1.03%,1062463 +2018-01-11,61.19700,61.76600,61.09600,61.68200,59.92000,0.94%,1409457 +2018-01-12,61.87400,62.57700,61.72400,62.31800,60.53800,1.03%,1533459 +2018-01-16,62.61100,63.28900,61.69000,61.91600,60.14800,-0.65%,1600551 +2018-01-17,62.31800,62.96200,61.94100,62.54400,60.75700,1.01%,1822492 +2018-01-18,62.64400,62.96200,62.13400,62.31000,60.53000,-0.37%,967665 +2018-01-19,62.45200,62.71500,61.92500,62.39300,60.61100,0.13%,2164991 +2018-01-22,62.38500,62.82000,61.79900,62.09200,60.31800,-0.48%,1630949 +2018-01-23,62.29300,62.97100,61.74100,62.81200,61.01800,1.16%,1764392 +2018-01-24,63.16300,64.16700,62.81200,63.06300,61.26100,0.40%,1873963 +2018-01-25,63.42300,63.51000,62.39300,62.60300,60.81400,-0.73%,1720133 +2018-01-26,62.93700,64.09200,62.40200,64.07500,62.24500,2.35%,2600911 +2018-01-29,63.76600,64.15900,63.59800,63.91600,62.09100,-0.25%,1908036 +2018-01-30,63.51500,63.95800,63.28900,63.62300,61.80600,-0.46%,1508742 +2018-01-31,63.87400,64.04200,63.28000,63.61500,61.79800,-0.01%,1511942 +2018-02-01,63.19700,64.07500,62.93300,63.22200,61.41600,-0.62%,1721372 +2018-02-02,63.04600,63.84100,62.76200,63.05400,61.25300,-0.27%,1678160 +2018-02-05,62.79500,63.10900,59.95800,59.96700,58.25400,-4.90%,2305975 +2018-02-06,58.85400,60.74500,58.11700,60.34300,58.61900,0.63%,3379559 +2018-02-07,60.18400,61.13000,59.98300,59.99200,58.27800,-0.58%,2995424 +2018-02-08,60.00800,60.50200,57.76600,57.85800,56.20500,-3.56%,2781866 +2018-02-09,63.43900,63.43900,58.16700,60.62800,58.89600,4.79%,4941414 +2018-02-12,60.92100,62.74500,60.92100,62.17600,60.40000,2.55%,4135029 +2018-02-13,62.00000,62.55200,61.75700,62.04200,60.27000,-0.22%,3762543 +2018-02-14,61.71500,62.27600,61.48500,62.08400,60.31000,0.07%,2019518 +2018-02-15,62.64400,62.83700,62.00800,62.82800,61.03400,1.20%,1987443 +2018-02-16,62.82800,63.58200,62.60300,63.30500,61.49700,0.76%,2488637 +2018-02-20,63.04600,63.77400,62.98300,63.47300,61.66000,0.27%,1740266 +2018-02-21,63.69000,64.61900,63.59000,63.60700,61.79000,0.21%,1501952 +2018-02-22,63.88300,64.58600,63.69000,64.16700,62.39100,0.88%,1264449 +2018-02-23,64.56100,64.62800,63.96100,64.55200,62.76600,0.60%,1536354 +2018-02-26,64.67800,65.38100,64.41400,65.23800,63.43300,1.06%,1746514 +2018-02-27,65.33900,65.96700,65.05400,65.07100,63.27000,-0.26%,1210819 +2018-02-28,65.30500,65.49000,64.25900,64.26800,62.48900,-1.23%,1939886 +2018-03-01,64.48500,64.54400,62.10900,62.51000,60.78000,-2.74%,1939735 +2018-03-02,61.93300,62.32600,61.33100,61.91600,60.20300,-0.95%,2313791 +2018-03-05,61.53100,62.43500,61.18000,62.14200,60.42200,0.37%,1529911 +2018-03-06,62.48500,63.17200,62.01700,62.86200,61.12200,1.16%,1678283 +2018-03-07,62.67800,65.34700,61.43100,65.23800,63.43300,3.78%,3504496 +2018-03-08,65.46400,65.65700,64.75300,65.57300,63.75800,0.51%,2618917 +2018-03-09,65.95800,67.20500,65.38100,67.17200,65.31200,2.44%,2511809 +2018-03-12,67.11300,67.12600,65.26400,65.71500,63.89700,-2.17%,1453440 +2018-03-13,65.89100,66.28900,65.11300,65.26400,63.45700,-0.69%,1918150 +2018-03-14,65.64900,66.02500,64.78700,64.94600,63.14800,-0.49%,1272014 +2018-03-15,65.07900,65.62300,64.61900,65.35600,63.54700,0.63%,866188 +2018-03-16,65.28900,65.63200,64.94600,65.46400,63.65300,0.17%,2354660 +2018-03-19,65.43100,65.43100,64.44400,65.08800,63.28600,-0.57%,1115383 +2018-03-20,65.35600,65.67400,65.08800,65.40600,63.59600,0.49%,1526887 +2018-03-21,65.44800,66.27800,64.87900,65.56500,63.75000,0.24%,1332062 +2018-03-22,64.90400,65.46400,64.03300,64.17600,62.40000,-2.12%,1839213 +2018-03-23,64.22600,65.00400,63.57300,63.61500,61.85400,-0.87%,2508401 +2018-03-26,64.69500,65.43100,64.13800,65.34700,63.53900,2.72%,2016476 +2018-03-27,65.37200,65.66500,63.99200,64.26800,62.48900,-1.65%,1876144 +2018-03-28,64.42700,64.51900,63.41400,64.14200,62.36700,-0.20%,2167300 +2018-03-29,64.45200,65.23800,64.10000,64.87000,63.07500,1.13%,1642958 +2018-04-02,64.59400,64.76500,62.39300,63.13000,61.38200,-2.68%,2009571 +2018-04-03,63.32200,63.89100,62.62800,63.84900,62.08200,1.14%,1917648 +2018-04-04,62.77000,64.15900,62.25900,64.12600,62.35100,0.43%,2144520 +2018-04-05,64.71100,65.33900,64.33500,64.78700,62.99400,1.03%,1566434 +2018-04-06,64.17600,64.44400,61.82400,62.52700,60.79700,-3.49%,1934767 +2018-04-09,62.71100,63.24700,61.87400,62.01700,60.30000,-0.82%,2489821 +2018-04-10,62.87900,63.57300,62.73600,63.43100,61.67500,2.28%,1900783 +2018-04-11,62.87000,63.07100,62.22600,62.30100,60.57700,-1.78%,1348596 +2018-04-12,62.76200,63.07900,62.45200,62.55200,60.82100,0.40%,1588520 +2018-04-13,63.06300,63.45200,62.05900,62.51000,60.78000,-0.07%,2959995 +2018-04-16,63.09600,63.24700,62.66900,62.97900,61.23600,0.75%,1711341 +2018-04-17,63.43900,64.90000,63.35600,64.20900,62.43200,1.95%,2516163 +2018-04-18,64.62800,65.09600,64.15500,64.55200,62.76600,0.53%,1140839 +2018-04-19,64.53600,64.81200,63.90000,64.24300,62.46500,-0.48%,1299305 +2018-04-20,64.39300,64.51000,63.74100,64.21800,62.44000,-0.04%,1581454 +2018-04-23,64.39300,64.43500,63.66500,63.84900,62.08200,-0.57%,1354575 +2018-04-24,64.15900,64.37600,60.46900,61.13000,59.43800,-4.26%,2173095 +2018-04-25,60.93700,61.17700,60.24300,60.41800,58.74600,-1.16%,2098920 +2018-04-26,60.62800,60.84900,60.00000,60.47700,58.80300,0.10%,3191919 +2018-04-27,59.95800,60.10500,57.80800,59.67400,58.02200,-1.33%,4411856 +2018-04-30,59.95800,60.17600,58.83700,58.83700,57.20800,-1.40%,1994091 +2018-05-01,58.85400,60.30100,58.46000,60.28500,58.61600,2.46%,2360974 +2018-05-02,60.25100,60.55200,59.58600,59.84900,58.19300,-0.72%,2378032 +2018-05-03,59.32200,60.87000,59.07100,60.67800,58.99800,1.39%,2268378 +2018-05-04,60.24300,61.41400,60.06700,61.33100,59.63300,1.08%,1498140 +2018-05-07,61.41400,61.84100,61.22200,61.54000,59.83700,0.34%,1573066 +2018-05-08,61.54000,62.15100,61.38100,62.13400,60.41400,0.97%,1349429 +2018-05-09,62.14200,63.02100,61.92500,62.94600,61.20300,1.31%,1495133 +2018-05-10,63.17200,63.29700,62.85400,63.21300,61.46400,0.42%,1098922 +2018-05-11,63.28000,63.57300,62.92900,63.28000,61.52900,0.11%,1206195 +2018-05-14,63.38900,64.20100,63.35600,63.84900,62.08200,0.90%,2094927 +2018-05-15,63.61500,63.82400,63.18800,63.80800,62.04200,-0.06%,1367204 +2018-05-16,63.73200,64.36000,63.70700,64.25100,62.47300,0.69%,1180248 +2018-05-17,64.20100,64.84500,63.93300,64.72800,62.93700,0.74%,1489954 +2018-05-18,64.72000,65.23800,64.46000,65.16300,63.36000,0.67%,2454451 +2018-05-21,65.38900,65.78700,64.68600,64.94600,63.14800,-0.33%,1416377 +2018-05-22,64.94600,65.06300,63.67400,63.69000,61.92800,-1.93%,1858192 +2018-05-23,63.38100,63.84100,62.93700,63.74900,61.98500,0.09%,1465007 +2018-05-24,63.36400,64.04200,63.18800,63.73200,62.02500,-0.03%,1744141 +2018-05-25,63.61500,63.97500,62.75300,63.18800,61.49600,-0.85%,977030 +2018-05-29,62.69500,62.93700,61.52300,61.94100,60.28200,-1.97%,1805793 +2018-05-30,61.95000,62.48500,61.80800,62.08400,60.42100,0.23%,1566282 +2018-05-31,62.04200,62.05800,60.66100,60.82800,59.19900,-2.02%,2720956 +2018-06-01,61.43900,62.15100,61.11300,61.76600,60.11100,1.54%,1414051 +2018-06-04,62.11700,62.59400,61.65700,62.13400,60.47000,0.60%,1912301 +2018-06-05,62.31800,62.53600,61.93300,62.17600,60.51000,0.07%,1023703 +2018-06-06,62.31000,62.72800,62.03300,62.72800,61.04800,0.89%,1608125 +2018-06-07,64.70300,65.41400,64.41000,65.25500,63.50700,4.03%,3166087 +2018-06-08,65.23800,65.60700,64.87900,65.43900,63.68700,0.28%,1730141 +2018-06-11,65.43900,65.73200,65.22200,65.58200,63.82500,0.22%,1315001 +2018-06-12,65.59000,65.83300,65.22200,65.51500,63.76000,-0.10%,1291594 +2018-06-13,65.64000,66.08400,65.31400,65.34700,63.59700,-0.26%,1378639 +2018-06-14,65.52300,67.32200,65.52300,67.05400,65.25800,2.61%,3046641 +2018-06-15,66.65300,68.20900,66.41000,67.84100,66.02400,1.17%,4021293 +2018-06-18,67.26400,67.49000,66.47700,67.25500,65.45400,-0.86%,2317145 +2018-06-19,66.51900,66.60300,65.54800,66.11700,64.34600,-1.69%,2235604 +2018-06-20,66.19200,66.28500,65.59800,65.94100,64.17500,-0.27%,1342114 +2018-06-21,65.69900,65.94100,64.82800,65.35600,63.60500,-0.89%,1515383 +2018-06-22,65.96700,65.98300,65.07900,65.13800,63.39300,-0.33%,2611539 +2018-06-25,64.79500,65.14600,64.23400,64.96200,63.22200,-0.27%,2272971 +2018-06-26,64.64400,64.64400,62.87000,62.92900,61.24300,-3.13%,7183607 +2018-06-27,63.18000,63.61100,62.53600,62.58600,60.91000,-0.55%,6397691 +2018-06-28,62.82000,63.73200,62.09200,63.43100,61.73200,1.35%,4156538 +2018-06-29,63.78200,64.94600,63.78200,64.52700,62.79900,1.73%,4107186 +2018-07-02,64.02500,64.25900,63.32200,64.23400,62.51400,-0.45%,1765160 +2018-07-03,64.52700,65.08800,63.97500,64.05000,62.33500,-0.29%,953608 +2018-07-05,64.46900,64.69500,64.10000,64.55200,62.82300,0.78%,1605554 +2018-07-06,64.60300,64.99600,64.31000,64.61900,62.88900,0.10%,1100642 +2018-07-09,64.56100,65.35600,64.53600,65.18800,63.44200,0.88%,2059314 +2018-07-10,65.09600,65.32200,64.13400,64.48500,62.75800,-1.08%,1467344 +2018-07-11,64.27600,64.48500,63.76600,63.79900,62.09000,-1.06%,1537397 +2018-07-12,64.09200,64.60300,63.70700,64.39300,62.66900,0.93%,1898880 +2018-07-13,64.48500,64.77000,64.25900,64.61900,62.88900,0.35%,1201589 +2018-07-16,64.46000,64.50200,63.78200,63.98300,62.27000,-0.98%,1278140 +2018-07-17,64.07500,65.00400,63.93300,64.91200,63.17400,1.45%,1151408 +2018-07-18,65.27200,65.27200,64.65300,64.87000,63.13300,-0.06%,1651441 +2018-07-19,64.84500,65.14600,64.32600,64.95400,63.21400,0.13%,1562412 +2018-07-20,64.53600,65.43900,64.40200,64.97100,63.23100,0.03%,2238206 +2018-07-23,64.79500,64.90400,63.69900,63.74900,62.04200,-1.88%,1724644 +2018-07-24,64.01700,64.82000,64.01700,64.77800,63.04300,1.61%,2480230 +2018-07-25,64.84500,66.18400,64.64400,66.13400,64.36300,2.09%,2535631 +2018-07-26,66.52700,68.04200,65.90000,67.95800,66.13800,2.76%,3573516 +2018-07-27,67.57300,67.75700,65.90800,66.78700,64.99800,-1.72%,2669107 +2018-07-30,66.94600,68.33500,66.54000,66.73600,64.94900,-0.08%,3080286 +2018-07-31,67.38900,68.82800,67.07100,68.68600,66.84700,2.92%,3294489 +2018-08-01,68.85400,69.14600,67.68200,67.73200,65.91800,-1.39%,2668733 +2018-08-02,67.36400,67.90000,66.92900,67.72400,65.91000,-0.01%,1776191 +2018-08-03,67.36400,68.18400,67.36400,67.95800,66.13800,0.35%,1207607 +2018-08-06,67.84900,67.99200,67.62300,67.74900,65.93400,-0.31%,1536829 +2018-08-07,67.92500,68.31800,67.78200,68.01700,66.19500,0.40%,995192 +2018-08-08,67.92500,68.01700,67.25500,67.59800,65.78800,-0.62%,1073388 +2018-08-09,67.54800,67.82400,67.11300,67.14600,65.34800,-0.67%,892547 +2018-08-10,66.97900,67.13800,66.46900,66.69500,64.90800,-0.67%,2370177 +2018-08-13,66.61900,67.28900,66.11700,66.36800,64.59100,-0.49%,1789434 +2018-08-14,66.25900,66.92400,66.11900,66.57700,64.79400,0.31%,1301438 +2018-08-15,66.42700,66.78700,65.95000,66.68600,64.90000,0.16%,1562781 +2018-08-16,67.07900,67.79900,66.88700,67.23000,65.42900,0.82%,1528243 +2018-08-17,67.43100,67.43100,67.08800,67.15500,65.35600,-0.11%,2915073 +2018-08-20,67.43900,67.77400,67.13000,67.44800,65.64100,0.44%,2169355 +2018-08-21,67.49800,67.60700,67.02900,67.27200,65.47000,-0.26%,1942387 +2018-08-22,67.27200,67.27200,66.72000,66.87900,65.08700,-0.58%,1230444 +2018-08-23,66.99600,67.06300,66.62800,66.96200,65.16900,0.12%,1574477 +2018-08-24,67.13000,67.17200,66.86200,67.05400,65.25800,0.14%,810171 +2018-08-27,67.38900,68.44400,67.38900,68.35100,66.52100,1.93%,2488907 +2018-08-28,68.61900,68.94600,68.37700,68.67800,66.83800,0.48%,4693496 +2018-08-29,68.78700,70.46900,68.62800,70.19200,68.31200,2.20%,5632264 +2018-08-30,70.29300,71.23000,69.86600,70.07500,68.25500,-0.17%,4146739 +2018-08-31,69.90800,70.67800,69.87400,70.27600,68.45100,0.29%,4333648 +2018-09-04,69.87400,70.12600,69.04200,69.84100,68.02700,-0.62%,5968059 +2018-09-05,69.59000,70.92900,69.48100,70.57700,68.74500,1.05%,7881598 +2018-09-06,70.59400,70.87900,70.06700,70.42700,68.59800,-0.21%,4796616 +2018-09-07,70.32600,71.11300,70.01700,70.78700,68.94800,0.51%,4469360 +2018-09-10,71.13000,71.35600,70.72800,70.87000,69.03000,0.12%,6015814 +2018-09-11,70.94600,71.23000,70.60300,71.14600,69.29900,0.39%,8356155 +2018-09-12,71.19700,71.64900,70.85400,71.38900,69.53500,0.34%,7210447 +2018-09-13,71.83300,72.58600,71.63200,72.38500,70.50500,1.40%,7070736 +2018-09-14,72.27600,73.33900,72.21800,72.78700,70.89600,0.56%,14010502 +2018-09-17,72.80300,73.40600,72.50200,72.90400,71.01000,0.16%,15942474 +2018-09-18,72.90400,73.52300,72.21800,73.12100,71.22200,0.30%,15830614 +2018-09-19,73.28000,73.45600,71.62300,71.95800,70.08900,-1.59%,18675753 +2018-09-20,72.58600,73.43900,72.16700,73.11300,71.21400,1.61%,21435268 +2018-09-21,73.59800,73.92500,72.59400,72.78700,70.89600,-0.45%,47407818 +2018-09-24,72.62800,73.07900,72.05900,72.24300,70.36700,-0.75%,21228074 +2018-09-25,72.36000,72.72000,71.57300,71.96700,70.09800,-0.38%,19049364 +2018-09-26,71.82400,72.49400,70.71100,71.15500,69.30700,-1.13%,43196476 +2018-09-27,71.38900,71.55600,70.62800,70.82800,68.98900,-0.46%,4591019 +2018-09-28,70.84500,70.87900,70.02500,70.46000,68.63000,-0.52%,5996676 +2018-10-01,70.89500,71.12100,70.41000,70.65300,68.81800,0.27%,21657379 +2018-10-02,70.56900,70.56900,69.95800,69.97500,68.15800,-0.96%,31060156 +2018-10-03,70.46900,70.65300,69.97500,70.07500,68.25500,0.14%,6968708 +2018-10-04,70.06700,70.54400,69.78200,70.25100,68.42700,0.25%,7819976 +2018-10-05,70.13400,70.63600,69.50600,70.27600,68.45100,0.04%,7019201 +2018-10-08,70.03300,70.47700,69.58600,70.00000,68.18200,-0.39%,5243818 +2018-10-09,69.67400,69.68200,68.72800,68.78700,67.00000,-1.73%,6812305 +2018-10-10,68.48500,68.71100,67.13000,67.13000,65.38600,-2.41%,6033929 +2018-10-11,66.97100,67.30500,65.62300,65.75700,64.05000,-2.05%,6246884 +2018-10-12,66.80300,67.01300,65.43100,66.27600,64.55500,0.79%,2705379 +2018-10-15,66.09200,66.61100,65.43900,66.05900,64.34300,-0.33%,2329000 +2018-10-16,66.56100,67.00400,66.10900,66.76200,65.02800,1.06%,3007146 +2018-10-17,66.66900,67.20500,66.13400,67.13000,65.38600,0.55%,3131867 +2018-10-18,66.87900,67.65700,66.72800,66.97100,65.23100,-0.24%,3128464 +2018-10-19,66.98700,67.69900,66.40200,66.77000,65.03600,-0.30%,4455978 +2018-10-22,67.00400,67.09200,64.97900,65.01300,63.32400,-2.63%,4251372 +2018-10-23,63.87400,64.64000,63.20500,64.47700,62.80300,-0.82%,3389070 +2018-10-24,64.61100,64.74500,61.92500,61.99200,60.38200,-3.85%,3351291 +2018-10-25,62.36000,64.18000,62.35100,63.87400,62.21600,3.04%,4840292 +2018-10-26,61.27200,63.17200,57.87400,61.13800,59.55000,-4.28%,12332639 +2018-10-29,61.79900,62.10000,59.88300,60.41800,58.84900,-1.18%,6589843 +2018-10-30,60.41800,60.75300,59.24700,59.98300,58.42600,-0.72%,6129759 +2018-10-31,60.77000,62.87900,60.66100,62.13400,60.52000,3.59%,4142576 +2018-11-01,62.37700,62.89500,61.69000,62.60300,60.97700,0.75%,2503449 +2018-11-02,63.23000,63.83300,62.34300,62.64400,61.01700,0.07%,2140758 +2018-11-05,62.74500,63.07100,62.00800,62.84500,61.21300,0.32%,1716349 +2018-11-06,62.83700,63.67400,61.95800,63.49800,61.84900,1.04%,1523510 +2018-11-07,64.10900,64.10900,63.13800,63.70700,62.05300,0.33%,1666878 +2018-11-08,63.69000,65.09600,63.44800,64.34300,62.67200,1.00%,2074272 +2018-11-09,63.99200,64.15900,62.64400,62.94600,61.31100,-2.17%,1755140 +2018-11-12,62.92100,63.24700,62.43100,62.72800,61.09900,-0.35%,1820419 +2018-11-13,62.66900,64.36800,62.66900,62.93700,61.30300,0.33%,2429911 +2018-11-14,63.07100,63.49000,61.41400,61.59000,59.99000,-2.14%,2794319 +2018-11-15,61.23800,63.43900,60.87000,63.37200,61.72700,2.89%,2801523 +2018-11-16,62.97900,63.91600,62.86600,63.13800,61.49800,-0.37%,2292989 +2018-11-19,63.18800,63.23800,61.43900,61.72400,60.12100,-2.24%,1650897 +2018-11-20,61.14600,61.56500,60.50200,60.74500,59.16700,-1.59%,1674111 +2018-11-21,61.20500,62.18400,60.97900,61.80800,60.20200,1.75%,1647818 +2018-11-23,61.18800,61.53100,60.87000,60.92100,59.33800,-1.44%,1083992 +2018-11-26,61.48100,61.92500,60.54400,61.25500,59.66400,0.55%,2409390 +2018-11-27,60.87000,61.88300,60.16700,61.72400,60.12100,0.77%,2325115 +2018-11-28,61.92500,62.77800,60.80300,62.75300,61.12300,1.67%,2118101 +2018-11-29,62.62800,62.77400,61.43900,62.03300,60.48000,-1.15%,2366241 +2018-11-30,61.90800,63.97500,61.78200,63.65700,62.06200,2.62%,3609061 +2018-12-03,64.51000,64.87000,63.20500,63.56500,61.97300,-0.14%,2463252 +2018-12-04,63.55600,63.69900,60.82800,60.96200,59.43500,-4.10%,3955171 +2018-12-06,60.01700,60.50200,58.95400,60.36800,58.85600,-0.97%,3561838 +2018-12-07,60.39300,60.87900,58.20900,58.52700,57.06100,-3.05%,2784014 +2018-12-10,58.34300,59.41400,57.91600,59.18000,57.69700,1.12%,2442850 +2018-12-11,60.05000,60.31800,58.34300,58.62800,57.15900,-0.93%,1553155 +2018-12-12,59.55600,60.50200,59.18000,59.22200,57.73800,1.01%,1670930 +2018-12-13,59.38900,59.58200,58.36800,58.53600,57.06900,-1.16%,1882304 +2018-12-14,58.06700,58.60300,57.37200,57.62300,56.18000,-1.56%,1830615 +2018-12-17,57.22200,57.84900,56.44400,56.86200,55.43800,-1.32%,3788345 +2018-12-18,57.53100,57.53100,56.33500,56.98700,55.56000,0.22%,2989897 +2018-12-19,56.90400,57.72400,55.40600,55.71500,54.32000,-2.23%,2379139 +2018-12-20,55.18800,55.72400,53.30500,54.52700,53.16100,-2.13%,3531369 +2018-12-21,54.52700,55.74900,53.97500,54.81200,53.43900,0.52%,7207566 +2018-12-24,54.25100,54.36000,52.69500,53.25500,51.92100,-2.84%,1825674 +2018-12-26,53.42300,55.02900,52.62800,54.97900,53.60200,3.24%,1881921 +2018-12-27,54.31000,55.97500,53.85800,55.97500,54.57300,1.81%,1539624 +2018-12-28,56.22600,56.46900,55.06300,55.81600,54.41800,-0.28%,1733212 +2018-12-31,55.99200,56.66100,55.88300,56.61900,55.20100,1.44%,1460307 +2019-01-02,55.74900,56.44400,55.49800,56.36000,54.94800,-0.46%,1387692 +2019-01-03,55.43100,55.59000,53.88300,54.08400,52.72900,-4.04%,2302505 +2019-01-04,55.01300,56.46000,54.77800,56.45200,55.03800,4.38%,1973967 +2019-01-07,56.36000,57.09600,56.26400,56.73600,55.31500,0.50%,1859935 +2019-01-08,57.46400,57.53100,56.29300,56.99600,55.56800,0.46%,1818380 +2019-01-09,56.99600,58.11700,56.97100,57.93300,56.48200,1.64%,1673748 +2019-01-10,57.53100,58.56100,57.33900,58.47700,57.01200,0.94%,1438437 +2019-01-11,57.93300,58.21800,57.63200,58.16700,56.71000,-0.53%,1317700 +2019-01-14,57.82400,58.48500,57.75700,58.26800,56.80800,0.17%,1343099 +2019-01-15,58.34300,58.57700,57.74100,58.56900,57.10200,0.52%,1464640 +2019-01-16,58.46900,58.97100,58.33500,58.59400,57.12600,0.04%,1358734 +2019-01-17,58.29300,59.87400,58.29300,59.73200,58.23600,1.94%,1376257 +2019-01-18,60.08400,61.28000,60.08400,61.11300,59.58200,2.31%,2164997 +2019-01-22,60.61900,60.61900,59.57700,59.97500,58.47300,-1.86%,1428005 +2019-01-23,60.21800,60.78700,59.13000,59.53100,58.04000,-0.74%,1250324 +2019-01-24,59.55600,59.92500,59.33900,59.40600,57.91800,-0.21%,1409159 +2019-01-25,60.06700,60.53600,59.80800,60.46000,58.94600,1.77%,1749726 +2019-01-28,59.59000,60.17600,59.22200,60.15900,58.65200,-0.50%,1004901 +2019-01-29,60.31000,61.99200,60.31000,61.66500,60.12100,2.50%,2137366 +2019-01-30,62.08400,62.92100,61.29700,62.53600,60.96900,1.41%,1251860 +2019-01-31,62.51900,62.92100,61.85800,62.75300,61.18100,0.35%,1317970 +2019-02-01,62.85400,63.15500,62.02500,62.20100,60.64300,-0.88%,1535878 +2019-02-04,62.38500,62.38500,61.67400,62.17600,60.61800,-0.04%,2015442 +2019-02-05,62.31800,62.73600,61.96700,62.36800,60.80600,0.31%,2677846 +2019-02-06,62.13400,62.93300,62.07500,62.72000,61.14900,0.56%,2030725 +2019-02-07,62.09200,62.40200,61.56500,62.27600,60.71600,-0.71%,2317727 +2019-02-08,63.09600,64.84500,62.25900,64.28500,62.67400,3.23%,3635266 +2019-02-11,64.23400,64.66100,63.51500,64.56900,62.95200,0.44%,2428156 +2019-02-12,65.01300,66.20100,64.68600,65.95800,64.30600,2.15%,2615367 +2019-02-13,66.19200,67.35600,66.00800,67.31400,65.62800,2.06%,3212763 +2019-02-14,67.09600,67.77400,66.69500,67.32200,65.63600,0.01%,2542814 +2019-02-15,68.03300,68.47700,67.74100,68.45200,66.73700,1.68%,2213357 +2019-02-19,67.92500,68.22600,67.05400,67.34700,65.66000,-1.61%,2655906 +2019-02-20,67.49800,68.38500,67.49800,67.83300,66.13300,0.72%,3560295 +2019-02-21,67.65700,67.93300,66.99200,67.45600,65.82300,-0.56%,2131082 +2019-02-22,67.83300,68.12600,67.52300,68.09200,66.44400,0.94%,1077144 +2019-02-25,68.51000,68.84500,67.90000,68.28500,66.63200,0.28%,2109185 +2019-02-26,68.10000,68.64400,68.01700,68.40200,66.74600,0.17%,2170337 +2019-02-27,68.31800,68.46000,67.87900,68.37700,66.72200,-0.04%,1442889 +2019-02-28,68.27600,68.67800,67.84100,68.25900,66.60700,-0.17%,2281421 +2019-03-01,68.66900,69.28000,68.52300,69.08800,67.41600,1.21%,1561318 +2019-03-04,69.36400,69.90000,68.57700,69.10500,67.43200,0.02%,2103178 +2019-03-05,69.21300,69.49000,68.82800,68.82800,67.16300,-0.40%,1294619 +2019-03-06,68.86200,69.21800,68.57700,68.65300,66.99100,-0.25%,1256035 +2019-03-07,68.61100,68.61100,67.51500,67.83300,66.19100,-1.19%,1839856 +2019-03-08,67.14600,67.79100,66.60300,67.28000,65.65200,-0.82%,1845265 +2019-03-11,67.38900,68.79500,67.38900,68.77000,67.10500,2.21%,1759857 +2019-03-12,68.90400,69.12200,68.44400,68.72000,67.05600,-0.07%,1669811 +2019-03-13,69.13800,70.04200,68.97900,69.60700,67.92200,1.29%,1840789 +2019-03-14,69.36400,69.74500,69.07100,69.15500,67.48100,-0.65%,1600436 +2019-03-15,69.10500,69.58200,68.97900,69.07100,67.39900,-0.12%,2209987 +2019-03-18,69.13000,70.00800,69.05400,69.79900,68.11000,1.05%,1233623 +2019-03-19,69.93300,70.11300,69.24700,69.49800,67.81600,-0.43%,2019484 +2019-03-20,69.59800,69.93300,68.86200,69.44800,67.76700,-0.07%,1649328 +2019-03-21,69.34700,70.66900,69.27200,70.47700,68.77100,1.48%,1085440 +2019-03-22,70.12600,70.26800,68.79500,68.81200,67.14600,-2.36%,1359075 +2019-03-25,68.81200,69.40600,68.61900,69.12100,67.44800,0.45%,790130 +2019-03-26,69.46400,70.25100,69.28900,69.94100,68.24900,1.19%,1699922 +2019-03-27,70.15900,70.24300,68.80300,68.90400,67.23600,-1.48%,1546226 +2019-03-28,69.08800,69.80800,68.94600,69.40600,67.72600,0.73%,1445526 +2019-03-29,69.95800,70.33500,69.69000,70.20100,68.50200,1.15%,1491618 +2019-04-01,70.82800,71.29700,70.54400,71.18800,69.46500,1.41%,1394504 +2019-04-02,71.45600,71.80800,71.13000,71.69900,69.96300,0.72%,903157 +2019-04-03,72.20100,72.76200,72.02500,72.40200,70.64900,0.98%,1071698 +2019-04-04,72.51000,72.92900,72.13400,72.21800,70.47000,-0.25%,1086195 +2019-04-05,72.48500,72.75300,72.23400,72.57700,70.82100,0.50%,1892179 +2019-04-08,72.37700,72.75700,71.90000,72.74500,70.98400,0.23%,1583734 +2019-04-09,72.25100,72.48500,71.82400,72.06700,70.32300,-0.93%,894738 +2019-04-10,72.17600,72.20100,71.80800,71.99200,70.24900,-0.10%,1727189 +2019-04-11,72.20900,72.86200,71.80800,72.67800,70.91900,0.95%,2301152 +2019-04-12,73.07100,73.49800,72.97100,73.35600,71.58000,0.93%,1082503 +2019-04-15,73.50600,73.94100,72.99600,73.49000,71.71100,0.18%,867910 +2019-04-16,73.64000,73.80800,73.11300,73.33900,71.56400,-0.21%,1243110 +2019-04-17,73.95000,74.15900,73.30500,73.31400,71.53900,-0.03%,1210362 +2019-04-18,73.67400,74.22600,73.43100,74.05900,72.26600,1.02%,1754326 +2019-04-22,73.58200,74.07100,73.30500,73.94100,72.15200,-0.16%,1469400 +2019-04-23,73.95000,74.67800,73.78200,74.44400,72.64200,0.68%,1231547 +2019-04-24,74.68600,74.87900,74.32600,74.52700,72.72300,0.11%,1240577 +2019-04-25,74.01700,74.48500,72.99600,73.46400,71.68600,-1.43%,2506630 +2019-04-26,68.08400,71.61700,67.70700,71.32200,69.59600,-2.92%,3899209 +2019-04-29,71.61500,72.32900,71.40600,71.84100,70.10200,0.73%,2536156 +2019-04-30,71.86600,72.41000,71.50600,72.25100,70.50200,0.57%,1992201 +2019-05-01,72.31800,72.61100,71.36400,71.44800,69.71800,-1.11%,1192976 +2019-05-02,71.43100,71.95000,70.97100,71.82400,70.08600,0.53%,984328 +2019-05-03,72.09200,72.51900,71.90800,72.44400,70.69000,0.86%,817547 +2019-05-06,71.21300,71.28900,70.59400,71.07900,69.35900,-1.88%,1173271 +2019-05-07,70.18400,70.37700,69.55600,69.85800,68.16700,-1.72%,1861532 +2019-05-08,69.11300,69.49000,68.70300,69.02100,67.35000,-1.20%,2393155 +2019-05-09,68.33500,68.88700,68.00000,68.83700,67.17100,-0.27%,1193577 +2019-05-10,68.41000,69.21300,67.49800,69.14600,67.47300,0.45%,1120974 +2019-05-13,67.59000,67.76600,66.92100,67.36400,65.73400,-2.58%,2467891 +2019-05-14,67.56500,68.45200,67.33900,67.37200,65.74200,0.01%,1640425 +2019-05-15,67.11300,68.45200,66.85600,68.08400,66.43600,1.06%,1211541 +2019-05-16,68.74500,68.81200,68.02500,68.07500,66.42800,-0.01%,1245273 +2019-05-17,67.40600,68.05000,66.89500,67.38100,65.75000,-1.02%,1595387 +2019-05-20,66.74500,66.91200,66.21800,66.39300,64.78600,-1.47%,1528089 +2019-05-21,66.87000,67.14600,66.73600,66.86200,65.24400,0.71%,1324555 +2019-05-22,66.79500,67.15100,66.51900,66.60300,64.99000,-0.39%,2061676 +2019-05-23,65.91600,66.30100,65.41400,65.69000,64.10000,-1.37%,2124068 +2019-05-24,66.08400,66.32600,65.28000,65.30500,63.72500,-0.59%,1380002 +2019-05-28,65.39700,65.59000,64.25900,64.26800,62.71200,-1.59%,1925928 +2019-05-29,63.73200,64.36800,63.34700,64.10000,62.54900,-0.26%,3293508 +2019-05-30,64.16700,64.72800,63.82400,64.30100,62.80200,0.31%,2778121 +2019-05-31,63.62300,63.93300,63.49800,63.72400,62.23800,-0.90%,2381703 +2019-06-03,62.47700,63.68200,61.59000,63.39700,61.91900,-0.51%,3067618 +2019-06-04,64.07500,65.14600,63.73200,65.07900,63.56200,2.65%,2332795 +2019-06-05,65.46400,66.00000,64.92900,65.96700,64.42900,1.36%,1985462 +2019-06-06,66.05000,66.63600,65.69900,66.42700,64.87800,0.70%,1289079 +2019-06-07,66.80300,66.90000,66.00000,66.08400,64.54300,-0.52%,1317040 +2019-06-10,66.33500,66.43500,65.83300,66.04200,64.50200,-0.06%,1345571 +2019-06-11,66.66900,66.98700,65.91600,66.24300,64.69800,0.30%,1560686 +2019-06-12,66.10900,66.19200,65.25500,65.42300,63.89700,-1.24%,1366778 +2019-06-13,65.70700,65.88700,65.42300,65.69900,64.16700,0.42%,1206971 +2019-06-14,65.56500,65.59800,64.29300,64.71100,63.20300,-1.50%,1973102 +2019-06-17,64.63600,64.84500,63.97500,64.14200,62.64700,-0.88%,1912682 +2019-06-18,64.65300,65.77400,64.65300,65.55600,64.02800,2.20%,2116560 +2019-06-19,65.59800,66.04600,65.34700,65.97500,64.43700,0.64%,1650027 +2019-06-20,66.79500,67.68200,66.50400,67.63200,66.05500,2.51%,1506358 +2019-06-21,67.44800,67.70700,66.93300,67.29700,65.72800,-0.50%,2355546 +2019-06-24,67.30500,67.69900,67.08800,67.49800,65.92400,0.30%,1197219 +2019-06-25,67.54800,67.97500,67.18800,67.47300,65.90000,-0.04%,2158327 +2019-06-26,67.43100,67.77400,66.72800,66.82800,65.27000,-0.96%,2540546 +2019-06-27,67.07100,67.36400,66.82000,67.27200,65.70400,0.66%,2041640 +2019-06-28,67.39700,68.56100,67.09600,68.21800,66.62700,1.41%,5773525 +2019-07-01,69.07100,69.60700,68.56100,69.18000,67.56700,1.41%,1754932 +2019-07-02,69.33100,69.33100,68.31000,68.58600,66.98700,-0.86%,1118347 +2019-07-03,68.62800,69.10500,68.29300,69.10500,67.49300,0.76%,987657 +2019-07-05,68.46000,68.53600,66.86200,67.76600,66.18600,-1.94%,1264356 +2019-07-08,67.59800,68.01700,67.07900,67.32200,65.75300,-0.66%,1321800 +2019-07-09,67.14600,67.34700,66.88700,67.17200,65.60500,-0.22%,1677352 +2019-07-10,67.27200,67.79900,66.38900,66.43500,64.88600,-1.10%,1307330 +2019-07-11,66.43500,66.78700,66.19200,66.69500,65.14000,0.39%,1904895 +2019-07-12,67.15500,68.05900,67.15500,68.04200,66.45500,2.02%,1018141 +2019-07-15,68.11700,68.15100,67.26400,67.57300,65.99800,-0.69%,918800 +2019-07-16,67.53100,68.25900,67.44400,68.12600,66.53700,0.82%,1143384 +2019-07-17,68.00000,68.15900,66.61900,66.69500,65.14000,-2.10%,1397198 +2019-07-18,66.54400,66.89500,65.89100,66.19200,64.64900,-0.75%,2246145 +2019-07-19,66.45200,66.72000,65.65700,65.69900,64.16700,-0.74%,3424871 +2019-07-22,65.60700,66.26800,65.60700,66.10000,64.55900,0.61%,1809429 +2019-07-23,66.51900,68.31000,66.51000,68.14200,66.55400,3.09%,2176042 +2019-07-24,67.88300,69.28000,67.72400,68.82800,67.22400,1.01%,1567795 +2019-07-25,68.86200,69.04600,68.13400,68.45200,66.85600,-0.55%,1973414 +2019-07-26,62.08400,66.53600,62.08400,65.64900,64.11800,-4.09%,6242533 +2019-07-29,65.42300,65.55600,63.77400,64.29300,62.79400,-2.07%,3633159 +2019-07-30,63.91600,64.28500,63.59800,64.26800,62.76900,-0.04%,2201467 +2019-07-31,64.14200,64.32600,63.02900,63.64000,62.15600,-0.98%,2514636 +2019-08-01,63.49800,63.62800,61.28100,61.71500,60.27700,-3.02%,2384047 +2019-08-02,61.67400,61.75700,60.12600,61.62300,60.18700,-0.15%,2513463 +2019-08-05,59.28900,59.85800,58.68600,58.92100,57.54700,-4.38%,2984152 +2019-08-06,59.18800,59.83300,58.57700,59.76600,58.37200,1.43%,2361873 +2019-08-07,58.88700,59.57300,58.28500,59.53100,58.14300,-0.39%,2321152 +2019-08-08,59.89100,60.28500,59.52300,60.11700,58.71600,0.98%,1749235 +2019-08-09,59.96700,59.97500,58.77800,58.99600,57.62000,-1.86%,1580496 +2019-08-12,58.54400,58.77800,57.76600,57.79900,56.45200,-2.03%,2334065 +2019-08-13,58.02500,59.57300,57.65700,58.58600,57.22000,1.36%,1384010 +2019-08-14,57.63200,57.78200,56.05900,56.34300,55.02900,-3.83%,2683812 +2019-08-15,56.50200,56.60700,55.79900,56.34300,55.02900,,1617307 +2019-08-16,56.87000,57.91600,56.72400,57.68200,56.33700,2.38%,2874443 +2019-08-19,58.50200,58.90800,58.25900,58.64400,57.27700,1.67%,1291908 +2019-08-20,58.46900,58.92900,58.02500,58.58600,57.22000,-0.10%,2151901 +2019-08-21,59.30500,59.37200,58.65300,58.78700,57.41600,0.34%,1579132 +2019-08-22,59.11300,59.29700,58.33500,58.36800,57.00700,-0.71%,1385027 +2019-08-23,58.02500,58.61900,56.92900,57.21300,55.87900,-1.98%,1964091 +2019-08-26,57.75700,57.88300,56.78700,57.85800,56.50900,1.13%,2393846 +2019-08-27,58.35100,58.66900,57.66500,57.76600,56.41900,-0.16%,1415702 +2019-08-28,57.37200,58.31000,57.26400,58.27600,56.91700,0.88%,1786167 +2019-08-29,58.97900,59.26400,58.38500,59.15500,57.83300,1.51%,1290494 +2019-08-30,59.61500,59.89100,59.22200,59.33100,58.00500,0.30%,1929161 +2019-09-03,58.70300,58.93700,57.69000,57.75700,56.46700,-2.65%,1774886 +2019-09-04,57.71500,57.95000,54.82800,56.03300,54.78100,-2.98%,8825984 +2019-09-05,56.67800,57.38100,56.48500,56.98700,55.71400,1.70%,5096421 +2019-09-06,57.32200,57.79100,57.08800,57.29700,56.01700,0.54%,3627782 +2019-09-09,57.29700,57.60700,56.72800,56.91200,55.64000,-0.67%,3981259 +2019-09-10,56.98700,57.79100,56.91200,57.41400,56.13100,0.88%,2980504 +2019-09-11,57.63200,59.07100,57.09600,59.07100,57.75100,2.89%,2663617 +2019-09-12,59.20500,59.38900,58.07100,58.56100,57.25200,-0.86%,1903997 +2019-09-13,58.56100,58.87900,58.43500,58.59400,57.28500,0.06%,1859396 +2019-09-16,58.34300,58.73200,58.11700,58.15900,56.85900,-0.74%,1779077 +2019-09-17,58.01700,58.32600,57.49800,57.79100,56.49900,-0.63%,1622449 +2019-09-18,57.46400,58.35100,57.11300,58.31800,57.01500,0.91%,2060346 +2019-09-19,58.31000,58.77000,57.56500,57.56500,56.27800,-1.29%,1888441 +2019-09-20,57.61500,57.88300,56.84500,57.05400,55.77900,-0.89%,7163345 +2019-09-23,56.73600,57.28000,56.61100,56.86200,55.59100,-0.34%,2379691 +2019-09-24,56.82800,57.09600,55.64000,56.01700,54.76500,-1.49%,3618352 +2019-09-25,56.06700,56.90400,55.92500,56.77000,55.50100,1.34%,2790603 +2019-09-26,56.76200,57.59800,56.30100,56.88700,55.61600,0.21%,2960623 +2019-09-27,57.23800,57.73200,56.76200,57.40600,56.12300,0.91%,2567126 +2019-09-30,57.71500,57.86600,57.10500,57.37200,56.09000,-0.06%,2668834 +2019-10-01,57.70700,57.93300,55.39700,55.46400,54.22500,-3.33%,3811528 +2019-10-02,54.77000,55.18000,53.28000,53.91600,52.71100,-2.79%,5225000 +2019-10-03,53.74100,55.17600,53.14600,54.96200,53.73400,1.94%,2944178 +2019-10-04,54.97900,55.68200,54.58600,55.64900,54.40500,1.25%,1721528 +2019-10-07,55.43900,55.62300,54.88700,54.92900,53.70100,-1.29%,1702099 +2019-10-08,54.25900,54.39300,53.64000,53.75700,52.55600,-2.13%,1786496 +2019-10-09,54.40200,54.40200,53.49000,54.28500,53.07100,0.98%,1997818 +2019-10-10,54.13400,55.01300,54.13400,54.75300,53.53000,0.86%,1534077 +2019-10-11,55.44800,57.28900,55.44800,56.86200,55.59100,3.85%,3846191 +2019-10-14,56.56100,56.95400,56.30100,56.87000,55.59900,0.01%,1837329 +2019-10-15,56.82800,58.26800,56.77000,58.16700,56.86700,2.28%,2769969 +2019-10-16,58.03300,58.69500,57.81600,58.03300,56.73700,-0.23%,2535742 +2019-10-17,58.39300,59.47300,58.23000,59.33900,58.01300,2.25%,2027043 +2019-10-18,58.94600,59.70700,58.83700,59.36400,58.03700,0.04%,2008483 +2019-10-21,59.74900,60.56900,59.54000,60.18400,58.83900,1.38%,2146283 +2019-10-22,59.91600,60.99200,59.43900,60.46900,59.11700,0.47%,1638260 +2019-10-23,60.40200,60.62800,59.94600,60.53600,59.18300,0.11%,1802050 +2019-10-24,60.51900,60.51900,58.96200,59.84100,58.50400,-1.15%,2630600 +2019-10-25,59.70700,59.70700,56.49400,57.20500,55.92700,-4.41%,5089561 +2019-10-28,57.22200,58.92100,57.22200,57.43900,56.15600,0.41%,3786016 +2019-10-29,57.24700,57.69900,56.56900,57.31400,56.03300,-0.22%,5383575 +2019-10-30,57.16300,58.39300,56.92900,58.09200,56.79400,1.36%,2112517 +2019-10-31,57.91600,58.09200,57.18800,57.74100,56.45000,-0.60%,1620437 +2019-11-01,58.26800,60.09200,58.10000,60.08400,58.74100,4.06%,2571355 +2019-11-04,60.50200,61.90800,60.08400,61.69900,60.32000,2.69%,3068865 +2019-11-05,61.84900,62.21800,61.07100,61.51500,60.14000,-0.30%,1974925 +2019-11-06,61.40600,61.41400,60.80800,61.24700,59.87800,-0.44%,1621690 +2019-11-07,61.54800,61.65700,60.38500,60.49400,59.14200,-1.23%,1709425 +2019-11-08,60.44400,61.02900,60.18000,60.98700,59.62500,0.81%,1028626 +2019-11-11,60.43500,60.93700,60.19200,60.31800,58.97000,-1.10%,1499119 +2019-11-12,60.26800,60.79500,60.05000,60.33500,58.98600,0.03%,1883259 +2019-11-13,59.81600,60.13400,59.37200,59.39700,58.07000,-1.55%,1566521 +2019-11-14,59.70700,60.03300,59.38100,59.52300,58.19300,0.21%,1721442 +2019-11-15,59.79900,60.87400,59.69000,59.94100,58.60200,0.70%,2301689 +2019-11-18,59.77400,59.90800,59.37200,59.54000,58.20900,-0.67%,1484529 +2019-11-19,59.70700,59.91600,59.18800,59.49800,58.16800,-0.07%,1995403 +2019-11-20,59.26400,59.50600,58.65300,58.66100,57.35000,-1.41%,3142606 +2019-11-21,58.81200,59.69900,58.36800,59.35600,58.02900,1.18%,2183119 +2019-11-22,59.64900,59.78200,58.87900,59.16300,57.84100,-0.33%,1585598 +2019-11-25,59.18800,60.00800,59.01300,59.81600,58.47900,1.10%,2198501 +2019-11-26,59.95800,60.41800,59.89100,60.37700,59.02700,0.94%,1327811 +2019-11-27,60.33500,60.62300,60.04200,60.55200,59.25600,0.29%,1157234 +2019-11-29,60.55200,60.55200,60.20100,60.39300,59.10100,-0.26%,910643 +2019-12-02,60.78700,61.07100,60.04200,60.06700,58.78100,-0.54%,2366368 +2019-12-03,59.49000,59.64900,58.82800,59.50600,58.23300,-0.93%,2403411 +2019-12-04,59.73200,60.78700,59.73200,59.75700,58.47800,0.42%,2400058 +2019-12-05,59.79100,60.82800,59.69000,60.50200,59.20700,1.25%,2387229 +2019-12-06,61.05400,61.54800,60.96200,60.97900,59.67400,0.79%,2080644 +2019-12-09,62.82800,63.70700,61.75700,62.04200,60.71400,1.74%,3511793 +2019-12-10,62.05000,62.23400,61.72400,61.79100,60.46800,-0.40%,2122414 +2019-12-11,62.51900,63.39700,62.15900,62.73600,61.39400,1.53%,3022527 +2019-12-12,62.73600,63.84900,62.34300,63.74100,62.37600,1.60%,2655335 +2019-12-13,63.64900,64.24900,62.91200,62.92100,61.57400,-1.29%,1836722 +2019-12-16,63.45600,64.18400,63.06300,63.73200,62.36800,1.29%,2179957 +2019-12-17,63.66500,64.27600,63.31400,64.21800,62.84300,0.76%,2058619 +2019-12-18,64.13400,64.30100,63.69900,64.13400,62.76100,-0.13%,2335902 +2019-12-19,64.20900,64.41800,63.95800,64.14200,62.77000,0.01%,1895884 +2019-12-20,64.67800,64.67800,63.37200,63.38100,62.02400,-1.19%,4284014 +2019-12-23,63.54000,64.32600,63.07900,64.31000,62.93300,1.47%,1797036 +2019-12-24,64.49400,64.68600,63.76600,63.92500,62.55700,-0.60%,322770 +2019-12-26,64.13400,64.32200,63.53100,63.84100,62.47500,-0.13%,992551 +2019-12-27,64.00800,64.15900,63.74900,64.08400,62.71200,0.38%,933675 +2019-12-30,64.12600,64.31800,63.61500,63.83300,62.46700,-0.39%,773033 +2019-12-31,63.76600,64.05000,63.58200,63.92500,62.55700,0.14%,1034265 +2020-01-02,64.43500,64.90400,64.03300,64.89500,63.50700,1.52%,1939040 +2020-01-03,63.76600,64.72800,63.62300,64.62800,63.24400,-0.41%,1366477 +2020-01-06,63.85800,64.42800,63.57300,64.29300,62.91700,-0.52%,2373384 +2020-01-07,64.28500,64.51900,63.74900,64.50200,63.12200,0.33%,2026026 +2020-01-08,64.48500,64.68600,63.93300,64.44400,63.06400,-0.09%,2733163 +2020-01-09,64.80300,65.82400,64.80300,65.25500,63.85900,1.26%,3328153 +2020-01-10,65.36400,65.79900,64.97900,65.27200,63.87500,0.03%,2523898 +2020-01-13,65.27200,66.00800,65.12100,65.94100,64.53000,1.02%,2808965 +2020-01-14,65.94100,66.43900,65.44800,65.55600,64.15300,-0.58%,2290924 +2020-01-15,65.75700,66.10000,64.95400,65.27200,63.87500,-0.43%,1425260 +2020-01-16,65.66500,66.05900,64.85400,65.49000,64.08800,0.33%,1284066 +2020-01-17,65.40600,66.25900,65.40600,65.92500,64.51400,0.66%,1734215 +2020-01-21,65.59000,65.64900,64.83700,65.42300,64.02200,-0.76%,1768926 +2020-01-22,65.81600,66.02900,64.94600,64.98700,63.59700,-0.67%,1676867 +2020-01-23,64.73600,65.15500,64.28500,64.92900,63.53900,-0.09%,1119607 +2020-01-24,65.09600,65.22200,63.80800,64.36000,62.98200,-0.88%,1378384 +2020-01-27,63.17200,63.46000,62.41800,62.44400,61.10700,-2.98%,1670269 +2020-01-28,62.51900,63.28000,62.29300,62.78700,61.44300,0.55%,2007297 +2020-01-29,63.24700,63.57300,62.90400,63.02100,61.67200,0.37%,1668762 +2020-01-30,62.71100,63.83300,62.51900,63.76600,62.40100,1.18%,1921629 +2020-01-31,63.43100,63.54800,62.39300,62.70300,61.36100,-1.67%,2395420 +2020-02-03,63.16300,63.69000,62.40700,62.57700,61.23800,-0.20%,1921042 +2020-02-04,63.32200,64.18800,63.31400,64.00800,62.63800,2.29%,2503609 +2020-02-05,64.89500,65.00400,64.38100,64.90400,63.51500,1.40%,1392466 +2020-02-06,65.07100,65.29700,64.33500,65.13000,63.73600,0.35%,2365188 +2020-02-07,64.56900,67.45600,64.51900,66.12600,64.71000,1.53%,4393931 +2020-02-10,65.74900,66.41800,65.41400,66.39300,64.97200,0.40%,1810252 +2020-02-11,66.50200,66.87000,66.19200,66.44400,65.02200,0.08%,2198498 +2020-02-12,66.94600,67.02900,65.79500,66.10900,64.69400,-0.50%,2087028 +2020-02-13,65.65700,65.84100,64.47700,64.63600,63.25300,-2.23%,2501732 +2020-02-14,64.74500,65.16300,64.61900,65.11300,63.71900,0.74%,1396620 +2020-02-18,64.90400,65.26400,64.26800,64.97900,63.58800,-0.21%,1326485 +2020-02-19,65.24700,65.25500,64.20900,64.31800,62.94100,-1.02%,1585120 +2020-02-20,64.23400,64.72000,63.80800,64.25900,62.88400,-0.09%,1693759 +2020-02-21,63.82400,64.02500,63.32200,63.43900,62.08200,-1.28%,1348464 +2020-02-24,61.72400,61.74100,60.43500,60.71100,59.41200,-4.30%,2160956 +2020-02-25,60.98700,61.09600,58.54400,58.81200,57.55300,-3.13%,3128737 +2020-02-26,59.38100,60.17600,58.82000,59.20500,57.93800,0.67%,3787920 +2020-02-27,58.20100,60.57700,57.87500,58.82000,57.61900,-0.65%,4851582 +2020-02-28,57.14600,58.01300,56.45200,57.87400,56.69200,-1.61%,4595652 +2020-03-02,57.95000,59.19700,56.90400,59.12100,57.91400,2.15%,3018470 +2020-03-03,58.83700,60.79500,57.74900,58.05900,56.87300,-1.80%,2666380 +2020-03-04,58.65300,60.37700,57.99200,60.31000,59.07800,3.88%,6441128 +2020-03-05,58.82000,59.00800,56.56100,57.03800,55.87300,-5.43%,3008840 +2020-03-06,55.34700,56.43500,55.01300,55.90800,54.76600,-1.98%,3259155 +2020-03-09,52.80300,53.27200,49.39700,51.97500,50.91300,-7.03%,3944677 +2020-03-10,53.12100,53.55600,49.63200,52.26800,51.20000,0.56%,6993414 +2020-03-11,50.63600,51.26400,49.28000,49.73200,48.71600,-4.85%,4220579 +2020-03-12,46.56900,48.41800,43.85400,46.63600,45.68300,-6.23%,6210746 +2020-03-13,48.58600,50.00000,45.96700,49.98300,48.96200,7.18%,3950763 +2020-03-16,44.63600,46.91200,42.51000,43.38100,42.49500,-13.21%,3637698 +2020-03-17,44.23400,44.81200,41.35600,44.06700,43.16700,1.58%,4314135 +2020-03-18,41.13000,41.13000,31.22200,37.70700,36.93700,-14.43%,7111493 +2020-03-19,37.38100,39.42300,35.56500,38.53600,37.74800,2.20%,5409883 +2020-03-20,39.54000,39.82400,36.73600,38.14200,37.36300,-1.02%,4889067 +2020-03-23,37.10500,37.69000,34.00700,35.15500,34.43700,-7.83%,4393955 +2020-03-24,37.12100,42.01700,36.65100,41.77400,40.92100,18.83%,3997867 +2020-03-25,42.20900,43.47300,40.51900,41.74900,40.89600,-0.06%,4643964 +2020-03-26,42.45200,43.88300,41.22200,43.23800,42.35500,3.57%,4775399 +2020-03-27,41.25500,42.62800,39.91600,41.54800,40.69900,-3.91%,4714666 +2020-03-30,41.00400,44.00800,40.97900,43.59800,42.70800,4.93%,4425938 +2020-03-31,43.15500,46.72800,43.15500,46.18400,45.24100,5.93%,3786175 +2020-04-01,44.72000,46.51900,43.97500,46.00000,45.06000,-0.40%,4563869 +2020-04-02,45.76600,47.26400,45.47300,46.86200,45.90500,1.87%,2817678 +2020-04-03,47.03800,48.79500,44.69500,45.42300,44.49500,-3.07%,2761037 +2020-04-06,46.68600,48.51900,45.93700,47.90800,46.92900,5.47%,3206647 +2020-04-07,50.00000,51.06300,48.81200,48.91200,47.91300,2.10%,2821066 +2020-04-08,48.96200,51.45600,48.55200,50.74500,49.70800,3.75%,2773073 +2020-04-09,51.33900,52.67800,50.56900,51.07900,50.03600,0.66%,1696436 +2020-04-13,50.97900,51.07100,49.03800,49.72400,48.70800,-2.65%,1942214 +2020-04-14,50.69500,51.68300,50.55200,51.05400,50.01100,2.67%,2497079 +2020-04-15,49.73200,50.06700,48.02500,48.10900,47.12600,-5.77%,3225022 +2020-04-16,47.59000,47.69900,46.45200,47.51500,46.54400,-1.23%,2563006 +2020-04-17,48.79500,50.59400,48.73600,50.51000,49.47900,6.30%,2178721 +2020-04-20,49.78200,49.96200,48.52700,49.12100,48.11800,-2.75%,2402998 +2020-04-21,47.48100,48.63600,46.63900,46.72800,45.77400,-4.87%,2590417 +2020-04-22,47.84100,48.74500,47.00400,48.31800,47.33100,3.40%,1465521 +2020-04-23,48.73600,49.74900,48.41800,49.03800,48.03600,1.49%,2220163 +2020-04-24,49.37200,50.87000,49.01300,50.49400,49.46200,2.97%,1966771 +2020-04-27,50.92100,53.76600,50.62800,53.54000,52.44600,6.03%,1997914 +2020-04-28,54.52700,55.19700,53.55600,54.15100,53.04400,1.14%,2332432 +2020-04-29,55.56500,56.04200,54.61900,54.85400,53.73300,1.30%,2357475 +2020-04-30,53.83300,53.97500,52.71100,53.55600,52.46200,-2.37%,2055445 +2020-05-01,53.34700,53.55600,50.21800,50.83700,49.79800,-5.08%,3488544 +2020-05-04,49.84900,51.05400,49.67400,51.04600,50.00300,0.41%,3222037 +2020-05-05,50.31000,50.51000,48.69500,48.81200,47.81500,-4.38%,5428117 +2020-05-06,48.85400,49.22200,48.08400,48.34300,47.35600,-0.96%,2362215 +2020-05-07,49.09600,49.32200,48.30500,48.47700,47.48700,0.28%,2951532 +2020-05-08,48.99600,49.80800,48.63600,49.59800,48.58500,2.31%,3686153 +2020-05-11,49.02900,49.96700,48.38500,49.22200,48.21600,-0.76%,2612774 +2020-05-12,49.43900,49.85800,46.98700,46.99600,46.03600,-4.52%,2523065 +2020-05-13,46.86200,47.38100,45.00400,45.57300,44.64200,-3.03%,2479305 +2020-05-14,44.91200,46.71100,43.90000,46.66100,45.70800,2.39%,2564250 +2020-05-15,46.17600,47.07100,45.96700,46.23400,45.29000,-0.92%,2280455 +2020-05-18,47.54800,49.97500,47.54800,49.53100,48.52000,7.13%,3539921 +2020-05-19,49.43900,50.92900,49.13000,49.46400,48.45400,-0.14%,2993696 +2020-05-20,49.38100,49.97500,49.29700,49.45600,48.44600,-0.02%,3466896 +2020-05-21,49.37200,49.42300,48.46900,48.77000,47.77400,-1.39%,2304200 +2020-05-22,48.91200,49.12100,48.02500,48.97900,47.97900,0.43%,1859580 +2020-05-26,50.51000,51.77400,50.43100,51.35600,50.30700,4.85%,1875440 +2020-05-27,52.64400,53.62300,52.40600,53.27200,52.18400,3.73%,2072128 +2020-05-28,53.62300,53.67400,51.39700,51.49800,50.50300,-3.33%,2202475 +2020-05-29,51.24700,51.34700,50.55600,51.02900,50.04400,-0.91%,2872558 +2020-06-01,51.02900,52.30100,50.51000,52.02500,51.02000,1.95%,2750237 +2020-06-02,52.51900,53.64000,52.07500,53.58200,52.54700,2.99%,2623603 +2020-06-03,54.39300,56.25100,54.20900,56.13400,55.05000,4.76%,3391674 +2020-06-04,55.53100,56.61900,55.45600,56.45200,55.36200,0.57%,2399955 +2020-06-05,58.79500,61.21300,58.66900,59.08800,57.94700,4.67%,4642112 +2020-06-08,59.94100,60.36000,58.06700,58.89500,57.75800,-0.33%,4421436 +2020-06-09,57.93300,58.58600,57.13000,58.22600,57.10100,-1.14%,3651408 +2020-06-10,58.02500,58.22200,55.89100,55.95000,54.86900,-3.91%,1940644 +2020-06-11,53.64000,53.93300,52.40800,52.59400,51.57800,-6.00%,3251394 +2020-06-12,54.54400,54.54400,51.80800,53.26400,52.23500,1.27%,2473660 +2020-06-15,51.75700,54.10900,51.20500,53.88300,52.84200,1.16%,2380521 +2020-06-16,55.91600,57.21300,54.31800,56.74500,55.64900,5.31%,4096218 +2020-06-17,57.38900,57.49800,56.60300,56.82000,55.72300,0.13%,3712218 +2020-06-18,56.17600,57.61500,56.17600,57.05400,55.95300,0.41%,3015878 +2020-06-19,58.43500,58.48500,56.72800,56.77800,55.68200,-0.48%,5631231 +2020-06-22,56.25900,57.63200,55.90000,57.23800,56.13300,0.81%,2770535 +2020-06-23,57.94100,58.20100,57.10500,57.14600,56.04300,-0.16%,2278384 +2020-06-24,56.24300,56.76600,54.72000,55.23800,54.17200,-3.34%,2998742 +2020-06-25,55.37200,56.79500,54.64900,56.61900,55.52600,2.50%,2230744 +2020-06-26,56.41000,56.41000,55.04600,55.54000,54.46700,-1.91%,3696364 +2020-06-29,55.94100,57.16300,55.79100,56.83700,55.73900,2.34%,2064701 +2020-06-30,56.21800,57.02100,55.91600,56.61900,55.52600,-0.38%,3575762 +2020-07-01,56.69500,57.16300,56.37700,56.45200,55.36200,-0.29%,3202761 +2020-07-02,57.29700,58.10000,56.83300,57.02900,55.92800,1.02%,1707456 +2020-07-06,58.03300,58.23400,57.50200,57.86600,56.74900,1.47%,1461865 +2020-07-07,57.51500,57.69000,56.91200,56.95400,55.85400,-1.58%,1177947 +2020-07-08,56.81200,57.18800,56.18400,57.13800,56.03500,0.32%,1471348 +2020-07-09,56.88700,57.42300,55.96700,56.30100,55.21400,-1.46%,1422869 +2020-07-10,56.39300,56.58600,56.00800,56.28500,55.19800,-0.03%,2061575 +2020-07-13,56.62800,57.45600,56.43500,56.59400,55.50100,0.55%,1540490 +2020-07-14,56.71100,58.01700,56.09200,57.87400,56.75700,2.26%,2310923 +2020-07-15,58.76200,59.90800,58.51000,59.57300,58.42300,2.94%,2143619 +2020-07-16,59.43100,60.37700,58.77000,60.00800,58.84900,0.73%,2455483 +2020-07-17,60.31000,60.67800,59.96700,60.32600,59.16100,0.53%,1460126 +2020-07-20,60.20100,60.25100,59.00400,59.20500,58.06200,-1.86%,1367399 +2020-07-21,59.37200,60.07500,59.37200,59.58200,58.43100,0.64%,1583728 +2020-07-22,59.43900,60.03300,59.30500,59.85800,58.70200,0.46%,2358809 +2020-07-23,60.11700,61.10500,60.10500,60.69500,59.52200,1.40%,1587650 +2020-07-24,60.77800,60.77800,59.29700,59.41400,58.26700,-2.11%,2211152 +2020-07-27,59.59800,60.36800,59.43500,60.16700,59.00500,1.27%,2539716 +2020-07-28,59.94100,60.05000,59.38100,59.43900,58.29100,-1.21%,2526638 +2020-07-29,61.37200,61.90000,60.87900,61.59000,60.40000,3.62%,4518326 +2020-07-30,60.66900,60.87900,59.93300,60.38500,59.21900,-1.96%,3320125 +2020-07-31,60.13400,60.13400,58.37700,58.73600,57.60200,-2.73%,3474653 +2020-08-03,59.00400,59.10500,58.00800,58.20900,57.08500,-0.90%,4481521 +2020-08-04,58.10900,58.56900,57.82400,58.13400,57.01100,-0.13%,3714849 +2020-08-05,58.59400,59.20500,58.03300,58.59400,57.46300,0.79%,4768945 +2020-08-06,58.41000,59.42300,58.37200,59.16300,58.02100,0.97%,3819622 +2020-08-07,59.14600,60.50600,58.87900,60.44400,59.27600,2.17%,2697897 +2020-08-10,60.54400,60.69500,60.00400,60.13400,58.97300,-0.51%,5260450 +2020-08-11,60.94600,61.66500,60.76200,61.47300,60.28600,2.23%,9803431 +2020-08-12,61.92500,62.76200,61.02900,62.71100,61.50000,2.01%,3512226 +2020-08-13,62.05900,62.24100,61.26400,61.73200,60.54000,-1.56%,1972648 +2020-08-14,61.50600,62.28500,61.38500,61.57300,60.38400,-0.26%,1153452 +2020-08-17,61.54800,61.89100,61.05400,61.49000,60.30200,-0.13%,1221870 +2020-08-18,61.27200,61.43900,60.19200,60.31800,59.15300,-1.91%,2121614 +2020-08-19,60.50200,60.53600,59.61500,59.75700,58.60300,-0.93%,2467761 +2020-08-20,59.12100,60.23400,59.05400,60.15900,58.99700,0.67%,1738827 +2020-08-21,60.31000,60.53600,59.35600,60.01700,58.85800,-0.24%,1886538 +2020-08-24,60.39300,60.66100,59.80800,60.25100,59.08700,0.39%,1951547 +2020-08-25,60.36800,60.51000,58.88700,59.03800,57.89700,-2.01%,5197810 +2020-08-26,59.12100,59.67100,58.51900,59.41400,58.26700,0.64%,3947229 +2020-08-27,59.69900,60.04200,59.25100,59.28000,58.19300,-0.23%,4062911 +2020-08-28,59.38100,61.05400,58.87000,60.94600,59.82800,2.81%,3541499 +2020-08-31,60.71100,61.02900,60.08800,60.34300,59.23600,-0.99%,1961132 +2020-09-01,60.00000,62.08400,59.96700,61.58200,60.45200,2.05%,3374044 +2020-09-02,61.70700,62.49400,61.22200,62.20100,61.06000,1.01%,2551918 +2020-09-03,62.41000,62.61900,60.88700,61.33900,60.21400,-1.39%,2853701 +2020-09-04,62.17600,62.80300,61.74100,62.10000,60.96100,1.24%,4111385 +2020-09-08,61.90800,62.48500,61.07900,61.63200,60.50100,-0.75%,4918412 +2020-09-09,62.22600,63.76600,61.63200,63.31400,62.15200,2.73%,5517772 +2020-09-10,63.76600,64.69500,63.59000,63.97500,62.80100,1.04%,5897150 +2020-09-11,64.20900,65.17200,63.83300,64.74500,63.55700,1.20%,3996115 +2020-09-14,65.27200,65.84100,64.78700,64.96200,63.77100,0.34%,3483040 +2020-09-15,65.14600,65.74100,64.39300,64.60300,63.41700,-0.55%,2738330 +2020-09-16,64.82800,65.35100,64.02500,64.35100,63.17100,-0.39%,6062537 +2020-09-17,63.62300,65.35600,63.30500,64.81200,63.62300,0.72%,5738817 +2020-09-18,64.56100,65.25500,63.11300,63.42300,62.25900,-2.14%,12827843 +2020-09-21,62.18400,62.69500,59.59800,60.56100,59.45000,-4.51%,4688012 +2020-09-22,60.48500,61.07900,60.05900,60.90400,59.78700,0.57%,3956193 +2020-09-23,60.73600,61.58200,59.95800,60.00000,58.89900,-1.48%,2460214 +2020-09-24,59.81600,61.36400,59.38900,60.87000,59.75400,1.45%,3400932 +2020-09-25,60.37700,62.11700,60.12600,62.06700,60.92800,1.97%,2885243 +2020-09-28,63.42300,64.07500,62.80800,63.37200,62.21000,2.10%,2297467 +2020-09-29,63.40600,64.38500,62.99600,63.77400,62.60400,0.63%,3825177 +2020-09-30,64.18400,64.72000,63.25100,63.77400,62.60400,,3110412 +2020-10-01,64.30100,64.46000,62.58600,63.04600,61.89000,-1.14%,2626365 +2020-10-02,62.37700,65.74900,62.32600,64.77000,63.58200,2.73%,2358167 +2020-10-05,65.87400,66.23000,65.13000,66.15900,64.94500,2.14%,3804969 +2020-10-06,66.86200,67.48500,65.61500,65.81600,64.60900,-0.52%,3007893 +2020-10-07,66.31800,68.18400,66.31800,67.81600,66.57200,3.04%,4009594 +2020-10-08,68.17600,68.72000,67.60300,68.44400,67.18800,0.93%,3691898 +2020-10-09,70.00000,71.02000,69.30000,69.82000,68.53900,2.01%,13655622 +2020-10-12,69.75000,69.99000,67.56000,67.70000,66.45800,-3.04%,4226219 +2020-10-13,66.78000,67.79000,66.17000,66.42000,65.20200,-1.89%,2862236 +2020-10-14,66.23000,67.12000,66.02000,67.00000,65.77100,0.87%,2311221 +2020-10-15,66.40000,67.65000,66.07000,67.42000,66.18300,0.63%,1414861 +2020-10-16,67.70000,67.84000,67.02000,67.14000,65.90800,-0.42%,1961157 +2020-10-19,67.10000,67.24500,65.53000,65.77000,64.56400,-2.04%,1633640 +2020-10-20,66.30000,66.65500,65.55000,65.89000,64.68100,0.18%,2143619 +2020-10-21,66.16000,66.58000,65.61000,65.82000,64.61300,-0.11%,2056435 +2020-10-22,66.28000,66.81000,65.98000,66.52000,65.30000,1.06%,2255135 +2020-10-23,66.96000,67.34000,66.34000,66.50000,65.28000,-0.03%,2773973 +2020-10-26,65.79000,65.82000,63.79000,64.52000,63.33600,-2.98%,1699183 +2020-10-27,64.37000,64.41000,63.23000,63.65000,62.48200,-1.35%,1868398 +2020-10-28,63.04000,63.16700,61.09000,61.81000,60.67600,-2.89%,3424196 +2020-10-29,61.48000,62.83000,60.82000,62.27000,61.12800,0.74%,1876401 +2020-10-30,62.22000,62.44000,60.88500,61.60000,60.47000,-1.08%,2682231 +2020-11-02,62.54000,63.58000,62.39000,63.32000,62.15800,2.79%,2873362 +2020-11-03,64.11000,65.60000,63.37000,64.99000,63.79800,2.64%,1604350 +2020-11-04,64.49000,65.15000,63.04000,64.62000,63.43500,-0.57%,1819697 +2020-11-05,66.02000,68.57000,65.68000,67.95000,66.70400,5.15%,3190056 +2020-11-06,67.99000,68.81000,67.42500,68.37000,67.11600,0.62%,1827987 +2020-11-09,72.13000,74.25500,70.26500,70.33000,69.04000,2.87%,1916419 +2020-11-10,70.63000,70.91000,69.71000,69.80000,68.52000,-0.75%,2504543 +2020-11-11,70.51000,70.69000,68.97500,70.00000,68.71600,0.29%,1782169 +2020-11-12,69.25000,70.06000,68.98500,69.51000,68.23500,-0.70%,1400447 +2020-11-13,70.15000,71.27000,70.09000,70.95000,69.64900,2.07%,1690766 +2020-11-16,72.01000,72.26000,70.83000,72.16000,70.83600,1.71%,2468728 +2020-11-17,71.40000,71.99000,70.18000,71.65000,70.33600,-0.71%,1315425 +2020-11-18,71.75000,72.16000,70.98000,70.99000,69.68800,-0.92%,1150383 +2020-11-19,70.95000,71.38000,69.82000,71.33000,70.02200,0.48%,1153520 +2020-11-20,71.56000,71.77000,70.96000,71.32000,70.01200,-0.01%,1549831 +2020-11-23,71.98000,72.27000,71.46000,71.68000,70.36500,0.50%,1178939 +2020-11-24,72.43000,73.10000,71.85500,73.00000,71.66100,1.84%,2156438 +2020-11-25,72.88000,72.88000,71.57000,71.87000,70.62000,-1.55%,1576428 +2020-11-27,71.99000,72.11000,71.25000,71.43000,70.18800,-0.61%,672770 +2020-11-30,69.57000,70.55000,69.22500,70.13000,68.91100,-1.82%,2266568 +2020-12-01,70.77000,71.69500,70.44000,70.55000,69.32300,0.60%,1979274 +2020-12-02,70.25000,70.45000,69.12000,69.65000,68.43900,-1.28%,1679637 +2020-12-03,69.51000,70.43000,68.67000,68.83000,67.63300,-1.18%,3171325 +2020-12-04,70.01000,71.70000,69.78000,71.28000,70.04100,3.56%,3793871 +2020-12-07,71.52000,71.56500,69.31000,69.39000,68.18300,-2.65%,2092764 +2020-12-08,68.92000,69.21000,68.36000,68.40000,67.21100,-1.43%,3443817 +2020-12-09,68.72000,69.78000,68.41000,69.64000,68.42900,1.81%,3363944 +2020-12-10,68.94000,70.15000,68.63000,68.93000,67.73100,-1.02%,1441378 +2020-12-11,68.38000,69.07000,68.30000,68.55000,67.35800,-0.55%,1412055 +2020-12-14,69.25000,69.58000,68.23000,68.26000,67.07300,-0.42%,1762289 +2020-12-15,68.85000,69.81000,67.97000,69.40000,68.19300,1.67%,1674943 +2020-12-16,69.58000,69.74000,68.68000,68.92000,67.72200,-0.69%,1460654 +2020-12-17,69.35000,69.74000,68.77000,69.33000,68.12500,0.59%,1487263 +2020-12-18,69.52000,70.10000,69.18000,69.83000,68.61600,0.72%,2880745 +2020-12-21,68.55000,70.02000,68.53000,69.81000,68.59600,-0.03%,1712916 +2020-12-22,69.39000,69.92000,68.26000,68.46000,67.27000,-1.93%,2536871 +2020-12-23,69.06000,69.65000,68.19000,69.35000,68.14400,1.30%,2184528 +2020-12-24,69.81000,69.83000,68.90000,69.64000,68.42900,0.42%,412084 +2020-12-28,70.13000,70.62000,68.73000,68.97000,67.77100,-0.96%,1022219 +2020-12-29,69.37000,69.56000,67.95000,68.37000,67.18100,-0.87%,838585 +2020-12-30,68.63000,69.78000,68.63000,69.57000,68.36000,1.76%,987432 +2020-12-31,69.39000,70.93000,69.04000,70.82000,69.58900,1.80%,1404635 +2021-01-04,71.00000,71.18000,68.66000,68.81000,67.61400,-2.84%,2233039 +2021-01-05,68.87000,69.54500,68.09000,68.50000,67.30900,-0.45%,2591804 +2021-01-06,69.28000,71.38000,69.01000,71.07000,69.83400,3.75%,3680383 +2021-01-07,71.54000,72.84000,70.92000,72.55000,71.28900,2.08%,2120698 +2021-01-08,72.81000,73.41000,72.05000,72.58000,71.31800,0.04%,1730120 +2021-01-11,71.80000,72.29000,70.91000,71.09000,69.85400,-2.05%,1251155 +2021-01-12,71.22000,71.55000,70.40000,71.09000,69.85400,,1446240 +2021-01-13,71.21000,71.68000,69.93000,70.20000,68.97900,-1.25%,1259579 +2021-01-14,70.61000,71.10000,69.72000,70.53000,69.30400,0.47%,2028851 +2021-01-15,70.15000,70.54500,69.33000,70.22000,68.99900,-0.44%,1283079 +2021-01-19,70.84000,71.12000,70.01000,70.38000,69.15600,0.23%,2621910 +2021-01-20,70.34000,70.90000,70.00000,70.20000,68.97900,-0.26%,2237326 +2021-01-21,70.20000,70.72000,69.80000,70.06000,68.84200,-0.20%,1487667 +2021-01-22,69.93000,70.05000,68.69000,69.32000,68.11500,-1.06%,1619204 +2021-01-25,68.80000,69.00000,67.75000,67.86000,66.68000,-2.11%,1665342 +2021-01-26,68.00000,68.40000,66.95000,67.00000,65.83500,-1.27%,2182807 +2021-01-27,66.14000,66.38000,64.58000,66.14000,64.99000,-1.28%,3495490 +2021-01-28,67.08000,67.82000,66.20000,66.79000,65.62900,0.98%,1616033 +2021-01-29,66.48000,67.10000,65.45000,66.08000,64.93100,-1.06%,1715486 +2021-02-01,66.48000,66.91000,66.10000,66.63000,65.47100,0.83%,1533036 +2021-02-02,67.04000,67.37000,66.08000,66.57000,65.41200,-0.09%,2277698 +2021-02-03,66.49000,66.83000,65.88000,66.25000,65.09800,-0.48%,2225411 +2021-02-04,66.18000,66.67000,66.00000,66.08000,64.93100,-0.26%,3336584 +2021-02-05,67.71000,70.03000,67.71000,68.90000,67.70200,4.27%,6169687 +2021-02-08,69.04000,69.33000,66.99000,67.68000,66.50300,-1.77%,4496590 +2021-02-09,67.75000,68.60000,67.33000,68.24000,67.05300,0.83%,1982345 +2021-02-10,69.00000,70.77000,68.48000,70.24000,69.01900,2.93%,2689094 +2021-02-11,70.61000,71.43000,69.59000,70.53000,69.30400,0.41%,2377849 +2021-02-12,70.30000,71.64000,70.07000,71.52000,70.27600,1.40%,1501710 +2021-02-16,71.26000,71.89000,69.66000,69.80000,68.58600,-2.40%,2175627 +2021-02-17,68.73000,69.15000,66.84000,67.60000,66.42500,-3.15%,3344771 +2021-02-18,67.20000,67.69000,66.07500,66.69000,65.53000,-1.35%,3191523 +2021-02-19,67.04000,67.86000,67.00000,67.19000,66.02200,0.75%,1740642 +2021-02-22,66.54000,67.94000,66.29000,67.09000,65.92300,-0.15%,2177324 +2021-02-23,67.23000,67.56000,66.00000,67.44000,66.26700,0.52%,2863310 +2021-02-24,67.50000,68.42000,67.19000,67.64000,66.46400,0.30%,2419535 +2021-02-25,67.38000,67.73000,65.86000,66.31000,65.22600,-1.97%,2038259 +2021-02-26,66.53000,66.62000,65.60000,65.82000,64.74400,-0.74%,2186401 +2021-03-01,66.74000,68.69500,66.62000,67.98000,66.86800,3.28%,1581456 +2021-03-02,67.88000,68.20000,67.26700,68.09000,66.97700,0.16%,1430661 +2021-03-03,67.95000,68.44000,67.69000,67.73000,66.62300,-0.53%,1628208 +2021-03-04,67.72000,68.07000,65.67000,66.45000,65.36400,-1.89%,1441290 +2021-03-05,67.06000,67.26000,65.00000,67.12000,66.02300,1.01%,2353625 +2021-03-08,67.62000,70.00000,66.98000,68.84000,67.71400,2.56%,2176406 +2021-03-09,69.23000,70.08000,68.63000,69.20000,68.06900,0.52%,4557696 +2021-03-10,69.35000,70.03000,69.00000,69.46000,68.32400,0.38%,2103914 +2021-03-11,69.52000,69.95000,67.85000,68.18000,67.06500,-1.84%,3463332 +2021-03-12,68.02000,68.20000,66.94000,67.59000,66.48500,-0.87%,3531358 +2021-03-15,67.48000,68.80000,66.17000,68.74000,67.61600,1.70%,2858601 +2021-03-16,68.77000,68.94000,66.83000,66.89000,65.79600,-2.69%,2162108 +2021-03-17,66.93000,68.05000,66.41000,67.48000,66.37700,0.88%,1809319 +2021-03-18,67.53000,68.63000,67.48000,68.14000,67.02600,0.98%,1775473 +2021-03-19,67.80000,68.19000,67.44000,67.68000,66.57300,-0.68%,3136518 +2021-03-22,67.55000,68.30000,66.47000,68.21000,67.09500,0.78%,1969908 +2021-03-23,67.85000,68.94000,67.33000,67.70000,66.59300,-0.75%,1741093 +2021-03-24,68.22000,69.84000,68.07500,69.26000,68.12800,2.30%,1541652 +2021-03-25,69.54000,70.45000,68.50100,70.23000,69.08200,1.40%,1836234 +2021-03-26,70.55000,71.39000,70.11000,71.26000,70.09500,1.47%,2173572 +2021-03-29,71.01000,71.30000,70.03000,70.42000,69.26900,-1.18%,1510472 +2021-03-30,70.41000,72.06000,70.41000,71.41000,70.24200,1.41%,2379791 +2021-03-31,71.20000,71.75000,70.61000,70.64000,69.48500,-1.08%,2969224 +2021-04-01,71.43000,71.43000,69.42000,70.90000,69.74100,0.37%,1939086 +2021-04-05,71.56000,72.47000,71.26000,71.94000,70.76400,1.47%,2076005 +2021-04-06,71.81000,72.31000,70.88000,71.20000,70.03600,-1.03%,2188602 +2021-04-07,71.15000,71.99000,70.93000,71.40000,70.23300,0.28%,1812462 +2021-04-08,71.27000,71.45000,70.23000,70.25000,69.10100,-1.61%,2995677 +2021-04-09,70.43000,71.08000,69.95000,70.96000,69.80000,1.01%,2996672 +2021-04-12,71.22000,73.65000,70.95000,73.56000,72.35700,3.66%,2052777 +2021-04-13,73.26000,73.45000,72.59000,72.97000,71.77700,-0.80%,1960257 +2021-04-14,72.90000,73.21000,72.06000,72.37000,71.18700,-0.82%,1331889 +2021-04-15,72.44000,72.77000,71.88000,72.21000,71.02900,-0.22%,1824339 +2021-04-16,72.90000,73.26000,71.94500,72.38000,71.19700,0.24%,2314232 +2021-04-19,72.13000,72.44500,71.70000,72.35000,71.16700,-0.04%,1391343 +2021-04-20,72.55000,72.96000,71.86000,72.56000,71.37400,0.29%,1563625 +2021-04-21,72.61000,74.19000,72.55000,73.91000,72.70200,1.86%,2373599 +2021-04-22,73.73000,74.41300,73.08000,73.52000,72.31800,-0.53%,3049472 +2021-04-23,73.83000,74.11000,73.59000,73.96000,72.75100,0.60%,2173832 +2021-04-26,74.10000,74.30000,73.54000,73.68000,72.47500,-0.38%,1606179 +2021-04-27,73.60000,74.42000,73.19500,74.20000,72.98700,0.71%,2099672 +2021-04-28,74.21000,74.83000,73.92000,74.23000,73.01600,0.04%,1560615 +2021-04-29,74.69000,75.00000,73.92000,74.86000,73.63600,0.85%,1358729 +2021-04-30,72.48500,73.71000,70.71000,70.82000,69.66200,-5.40%,4803064 +2021-05-03,71.35000,72.38000,70.85000,71.25000,70.08500,0.61%,1913555 +2021-05-04,71.14000,71.97000,70.93000,71.84000,70.66500,0.83%,1468283 +2021-05-05,71.91000,72.11000,71.56000,71.69000,70.51800,-0.21%,1084327 +2021-05-06,72.11000,72.56000,71.68000,72.45000,71.26500,1.06%,1113665 +2021-05-07,72.53000,73.35000,72.13000,72.82000,71.62900,0.51%,1398382 +2021-05-10,73.27000,73.92500,71.60000,71.63000,70.45900,-1.63%,3503286 +2021-05-11,71.44000,71.55500,69.97000,70.15000,69.00300,-2.07%,5750394 +2021-05-12,70.00000,70.51000,68.29000,68.38000,67.26200,-2.52%,2389720 +2021-05-13,68.55000,69.89000,68.22000,69.47000,68.33400,1.59%,1502153 +2021-05-14,69.83000,70.80500,69.71000,70.61000,69.45500,1.64%,1682869 +2021-05-17,70.31000,70.88000,69.89000,70.58000,69.42600,-0.04%,1821412 +2021-05-18,70.62000,71.02000,69.21000,69.24000,68.10800,-1.90%,1852600 +2021-05-19,68.14000,69.18000,67.45000,69.12000,67.99000,-0.17%,3183892 +2021-05-20,70.10000,71.03000,70.04000,70.50000,69.34700,2.00%,2125176 +2021-05-21,71.01000,71.76000,70.89000,71.57000,70.40000,1.52%,2666949 +2021-05-24,72.00000,72.47000,71.33000,71.96000,70.78300,0.54%,1863974 +2021-05-25,71.88000,72.33000,71.56500,71.63000,70.45900,-0.46%,1712925 +2021-05-26,71.71000,72.17000,71.44000,71.95000,70.77400,0.45%,1660430 +2021-05-27,72.43000,72.75500,71.97500,72.27000,71.15700,0.44%,5930967 +2021-05-28,72.25000,72.82000,72.13000,72.52000,71.40300,0.35%,1650276 +2021-06-01,73.07000,73.48000,71.67500,72.19000,71.07800,-0.46%,2688930 +2021-06-02,72.16000,73.55900,71.97000,73.44000,72.30900,1.73%,2695824 +2021-06-03,73.03000,73.89000,72.53000,73.55000,72.41700,0.15%,2189440 +2021-06-04,73.77000,73.98000,73.10000,73.46000,72.32900,-0.12%,1553824 +2021-06-07,73.54000,73.70000,72.10000,72.74000,71.62000,-0.98%,2530713 +2021-06-08,72.71000,72.73000,71.83000,72.03000,70.92100,-0.98%,2199688 +2021-06-09,71.91000,71.94000,71.02000,71.07000,69.97600,-1.33%,2289241 +2021-06-10,71.23000,71.46000,70.21000,70.47000,69.38500,-0.84%,2931708 +2021-06-11,70.93000,71.49000,70.32500,71.44000,70.34000,1.38%,2891321 +2021-06-14,71.44000,71.44000,70.30000,71.11000,70.01500,-0.46%,2997721 +2021-06-15,71.12000,71.70000,70.79000,71.52000,70.41900,0.58%,3437584 +2021-06-16,71.49000,71.49000,70.12000,70.18000,69.09900,-1.87%,3880716 +2021-06-17,70.04000,70.32000,68.78000,69.50000,68.43000,-0.97%,4626671 +2021-06-18,68.56000,69.52500,68.48000,68.95000,67.88800,-0.79%,6326530 +2021-06-21,69.05000,69.77000,68.92000,69.52000,68.45000,0.83%,3410048 +2021-06-22,69.48000,69.79000,68.82800,69.59000,68.51800,0.10%,3255497 +2021-06-23,69.63000,69.88000,69.00000,69.07000,68.00600,-0.75%,2675356 +2021-06-24,69.25000,69.56000,68.81000,69.48000,68.41000,0.59%,2884155 +2021-06-25,69.90000,70.38000,69.48000,69.93000,68.85300,0.65%,4984427 +2021-06-28,70.16000,70.59500,68.95500,70.21000,69.12900,0.40%,4240736 +2021-06-29,70.32000,70.61000,69.63000,70.17000,69.09000,-0.06%,2732040 +2021-06-30,69.94000,70.49000,69.55000,69.74000,68.66600,-0.61%,4115609 +2021-07-01,69.89000,70.81500,69.89000,70.59000,69.50300,1.22%,3083636 +2021-07-02,70.78000,70.92000,70.44000,70.72000,69.63100,0.18%,2475554 +2021-07-06,70.70000,70.70000,69.07000,69.74000,68.66600,-1.39%,4027888 +2021-07-07,69.59000,70.98000,69.40000,70.70000,69.61100,1.38%,4748421 +2021-07-08,69.81500,70.19000,69.25000,69.57000,68.49900,-1.60%,3168331 +2021-07-09,70.41000,71.12000,70.09500,70.68000,69.59200,1.60%,1665585 +2021-07-12,70.97000,71.06000,70.07000,70.45000,69.36500,-0.33%,2392439 +2021-07-13,71.07000,71.57000,70.39000,70.58000,69.49300,0.18%,3617189 +2021-07-14,70.99000,71.01000,69.88000,70.77000,69.68000,0.27%,1560022 +2021-07-15,70.42000,70.86000,70.21000,70.40000,69.31600,-0.52%,2275537 +2021-07-16,70.62000,70.85000,69.84000,69.91000,68.83400,-0.70%,1752601 +2021-07-19,68.78000,69.14000,67.47000,68.37000,67.31700,-2.20%,3292483 +2021-07-20,68.69000,70.03000,68.55000,69.80000,68.72500,2.09%,2142401 +2021-07-21,69.88000,70.34000,69.53000,69.56000,68.48900,-0.34%,2305288 +2021-07-22,69.75000,69.75000,68.74000,69.16000,68.09500,-0.58%,2681362 +2021-07-23,69.59000,69.67500,68.92500,69.31000,68.24300,0.22%,2623449 +2021-07-26,69.37000,69.55500,68.43000,68.97000,67.90800,-0.49%,2222068 +2021-07-27,68.51000,69.02000,67.95000,68.77000,67.71100,-0.29%,4765529 +2021-07-28,68.95000,69.25000,68.39000,68.84000,67.78000,0.10%,3037997 +2021-07-29,69.11000,69.54000,68.53000,69.04000,67.97700,0.29%,4175046 +2021-07-30,71.92000,72.79000,70.40000,72.66000,71.54100,5.24%,5504459 +2021-08-02,73.30000,74.89000,72.97000,73.50000,72.36800,1.16%,5490631 +2021-08-03,73.67000,74.78000,73.43000,74.57000,73.42200,1.46%,2521446 +2021-08-04,74.15000,74.49500,73.52000,73.60000,72.46700,-1.30%,1963414 +2021-08-05,73.99000,74.18000,73.25500,73.51000,72.37800,-0.12%,2026493 +2021-08-06,73.70000,74.61000,73.37000,74.49000,73.34300,1.33%,1813007 +2021-08-09,74.26000,74.48000,73.85000,74.15000,73.00800,-0.46%,1225015 +2021-08-10,74.18000,74.82000,73.92500,74.51000,73.36300,0.49%,1588196 +2021-08-11,74.64000,75.21000,74.19000,74.98000,73.82500,0.63%,2130297 +2021-08-12,75.00000,75.82500,74.82000,75.61000,74.44600,0.84%,2029841 +2021-08-13,75.96000,76.22000,75.27000,75.96000,74.79000,0.46%,1350476 +2021-08-16,75.84000,75.84000,75.27000,75.66000,74.49500,-0.39%,1519647 +2021-08-17,75.44000,75.44000,74.15000,74.76000,73.60900,-1.19%,1703742 +2021-08-18,74.31000,74.85000,73.83000,73.92000,72.78200,-1.12%,1859448 +2021-08-19,73.36000,73.73000,72.83000,73.46000,72.32900,-0.62%,2835827 +2021-08-20,73.47000,73.93500,73.15000,73.43000,72.29900,-0.04%,1942608 +2021-08-23,73.82000,74.00000,73.04000,73.11000,71.98400,-0.44%,1347920 +2021-08-24,73.30000,74.04000,73.25000,73.70000,72.56500,0.81%,1213437 +2021-08-25,73.80000,74.42000,73.28000,74.36000,73.21500,0.90%,1167637 +2021-08-26,74.08000,74.17000,73.37000,73.46000,72.32900,-1.21%,2111330 +2021-08-27,73.84000,74.57000,73.74000,74.07000,72.92900,0.83%,1738921 +2021-08-30,74.26000,74.72000,73.98000,74.12000,72.97900,0.07%,1217646 +2021-08-31,74.07000,74.22000,73.57000,73.87000,72.73300,-0.34%,1818480 +2021-09-01,74.02000,74.26000,73.29000,73.91000,72.77200,0.05%,1453328 +2021-09-02,74.36000,74.96000,74.23000,74.95000,73.79600,1.41%,1436074 +2021-09-03,74.85000,75.67000,74.67000,75.50000,74.33700,0.73%,2179928 +2021-09-07,75.52000,75.84000,73.72500,73.77000,72.63400,-2.29%,2209685 +2021-09-08,73.53000,74.35000,73.25000,74.16000,73.01800,0.53%,1735358 +2021-09-09,74.31000,76.11000,74.14500,75.78000,74.68200,2.18%,4626273 +2021-09-10,76.17000,76.51000,75.20000,75.31000,74.21900,-0.62%,2827353 +2021-09-13,75.87000,76.24000,74.25000,74.87000,73.78500,-0.58%,2286839 +2021-09-14,75.38000,75.38000,74.09000,74.98000,73.89400,0.15%,3032259 +2021-09-15,74.93000,75.43800,74.38500,74.70000,73.61800,-0.37%,3156182 +2021-09-16,74.54000,75.05000,74.09000,74.21000,73.13500,-0.66%,2872446 +2021-09-17,73.57000,74.68000,72.51000,72.74000,71.68600,-1.98%,6939739 +2021-09-20,71.39000,72.08000,70.79000,71.73000,70.69100,-1.39%,2304876 +2021-09-21,71.84000,72.61500,71.24000,72.23000,71.18400,0.70%,3646477 +2021-09-22,73.00000,73.65000,72.70000,73.20000,72.13900,1.34%,2248086 +2021-09-23,73.39000,74.18900,73.30000,73.61000,72.54400,0.56%,1658100 +2021-09-24,73.58000,74.08000,73.23000,73.26000,72.19900,-0.48%,1248309 +2021-09-27,73.09000,74.07500,73.06000,73.29000,72.22800,0.04%,1632760 +2021-09-28,72.95000,73.25000,72.27000,72.50000,71.45000,-1.08%,2412828 +2021-09-29,72.63000,72.90000,72.28000,72.33000,71.28200,-0.23%,1504345 +2021-09-30,72.46000,72.75000,70.56000,70.57000,69.54800,-2.43%,1841066 +2021-10-01,70.94000,71.45000,70.03000,71.02000,69.99100,0.64%,1540931 +2021-10-04,71.19000,71.59000,70.33000,71.09000,70.06000,0.10%,2013778 +2021-10-05,71.21000,71.98000,70.69000,70.94000,69.91200,-0.21%,2406965 +2021-10-06,70.11000,70.69000,69.32500,70.42000,69.40000,-0.73%,3115534 +2021-10-07,71.05000,71.86000,70.88700,71.43000,70.39500,1.43%,1283179 +2021-10-08,71.08000,71.29000,70.43000,70.76000,69.73500,-0.94%,1228181 +2021-10-11,71.09000,71.57000,70.45000,70.47000,69.44900,-0.41%,1544694 +2021-10-12,70.48000,70.89000,69.58000,69.95000,68.93700,-0.74%,2028002 +2021-10-13,69.95000,71.20000,69.75000,71.07000,70.04000,1.60%,2009642 +2021-10-14,71.73000,72.36500,71.43000,72.31000,71.26200,1.74%,1939822 +2021-10-15,72.88000,73.22000,72.13000,72.66000,71.60700,0.48%,4950955 +2021-10-18,72.08000,72.78000,71.64000,72.62000,71.56800,-0.06%,1452891 +2021-10-19,73.11000,73.97000,72.92000,73.85000,72.78000,1.69%,2136752 +2021-10-20,74.08000,74.96500,73.76000,74.42000,73.34200,0.77%,1355533 +2021-10-21,73.99000,74.88000,73.68500,74.85000,73.76600,0.58%,1116034 +2021-10-22,74.98000,74.98000,74.29000,74.40000,73.32200,-0.60%,960681 +2021-10-25,74.40000,75.11000,73.90000,74.38000,73.30200,-0.03%,1272841 +2021-10-26,74.54000,74.97000,74.09000,74.48000,73.40100,0.13%,1067442 +2021-10-27,74.62000,75.01000,74.04100,74.07000,72.99700,-0.55%,2050827 +2021-10-28,74.32000,74.99000,74.22000,74.96000,73.87400,1.20%,2152979 +2021-10-29,72.20500,76.10000,72.20500,75.71000,74.61300,1.00%,3579106 +2021-11-01,75.72000,77.04000,75.48000,76.60000,75.49000,1.18%,3265387 +2021-11-02,77.00000,77.74900,76.66100,76.99000,75.87500,0.51%,3178095 +2021-11-03,76.60000,77.24000,76.17000,76.73000,75.61800,-0.34%,1961020 +2021-11-04,76.89000,78.50000,76.89000,78.06000,76.92900,1.73%,1588147 +2021-11-05,78.71000,78.99000,78.14000,78.71000,77.57000,0.83%,1686124 +2021-11-08,79.14000,79.58000,78.10000,78.11000,76.97800,-0.76%,1531137 +2021-11-09,78.17000,78.64000,77.81000,78.63000,77.49100,0.67%,1168978 +2021-11-10,78.71000,78.88000,78.05000,78.59000,77.45100,-0.05%,1000744 +2021-11-11,78.53000,78.60000,77.31500,77.62000,76.49500,-1.23%,927634 +2021-11-12,77.98000,78.38000,77.58000,78.25000,77.11600,0.81%,854086 +2021-11-15,78.48000,78.86000,77.86000,78.03000,76.89900,-0.28%,1774585 +2021-11-16,78.20000,79.19000,78.17000,78.56000,77.42200,0.68%,1074958 +2021-11-17,78.48000,79.18000,77.95000,79.07000,77.92400,0.65%,1579880 +2021-11-18,79.15000,79.22000,78.13000,78.77000,77.62900,-0.38%,1401235 +2021-11-19,78.92000,79.56000,78.60000,79.13000,77.98400,0.46%,913320 +2021-11-22,79.27000,79.87000,78.50000,78.66000,77.52000,-0.59%,1306769 +2021-11-23,78.96000,79.05000,78.12000,78.37000,77.23500,-0.37%,1362562 +2021-11-24,77.87000,78.18000,77.19000,78.03000,76.96800,-0.43%,1820306 +2021-11-26,76.39000,77.13800,75.44000,75.72000,74.69000,-2.96%,1227185 +2021-11-29,76.36000,76.68000,75.40000,76.23000,75.19300,0.67%,1675986 +2021-11-30,75.71000,76.43600,73.83000,73.87000,72.86500,-3.10%,4615491 +2021-12-01,74.85000,75.72000,73.50000,73.54000,72.54000,-0.45%,2290584 +2021-12-02,73.77000,74.60000,73.02000,74.25000,73.24000,0.97%,4072384 +2021-12-03,74.43000,76.93000,73.45000,74.53000,73.51600,0.38%,2456252 +2021-12-06,75.13000,75.43700,74.40000,74.52000,73.50600,-0.01%,2089904 +2021-12-07,75.26000,76.11000,74.85000,75.10000,74.07800,0.78%,1514989 +2021-12-08,75.28000,75.88000,74.81000,75.65000,74.62100,0.73%,1666517 +2021-12-09,75.51000,75.81500,75.06000,75.14000,74.11800,-0.67%,943858 +2021-12-10,75.45000,75.75000,74.73000,75.16000,74.13800,0.03%,1154297 +2021-12-13,75.11000,75.57000,74.68000,74.92000,73.90100,-0.32%,1673006 +2021-12-14,74.68000,75.32000,73.69500,74.01000,73.00300,-1.21%,1133620 +2021-12-15,74.28000,75.44000,74.06000,75.29000,74.26600,1.73%,1485057 +2021-12-16,75.68000,76.24300,74.81000,75.34000,74.31500,0.07%,1277304 +2021-12-17,75.09000,75.09000,72.71000,72.89000,71.89800,-3.25%,2744493 +2021-12-20,72.23000,72.36000,70.64000,71.50000,70.52700,-1.91%,1525079 +2021-12-21,71.99000,72.70000,71.44000,72.59000,71.60200,1.52%,1942562 +2021-12-22,72.64000,73.03000,72.03000,72.65000,71.66200,0.08%,1475240 +2021-12-23,72.90000,74.96000,72.80000,74.50000,73.48600,2.55%,1579762 +2021-12-27,74.78000,75.42000,74.66000,75.37000,74.34500,1.17%,823268 +2021-12-28,75.50000,76.01000,75.43000,75.63000,74.60100,0.34%,766900 +2021-12-29,75.75000,75.86000,75.17000,75.81000,74.77900,0.24%,1219777 +2021-12-30,76.09000,76.50000,75.94000,76.03000,74.99600,0.29%,856025 +2021-12-31,75.95000,76.62000,75.84300,76.29000,75.25200,0.34%,866222 +2022-01-03,75.66000,76.53000,73.17500,73.57000,72.56900,-3.57%,2785263 +2022-01-04,73.94000,74.46000,73.54000,73.87000,72.86500,0.41%,2281628 +2022-01-05,74.21000,74.78000,72.03000,72.31000,71.32600,-2.11%,2781226 +2022-01-06,72.60000,73.05000,72.08000,72.45000,71.46400,0.19%,1374920 +2022-01-07,72.35000,72.78000,71.75000,71.95000,70.97100,-0.69%,1822017 +2022-01-10,71.52000,72.21000,70.46000,72.09000,71.10900,0.19%,2488910 +2022-01-11,72.38000,73.53000,71.79000,73.42000,72.42100,1.84%,2490662 +2022-01-12,73.73000,74.11000,73.14000,73.75000,72.74700,0.45%,2051977 +2022-01-13,74.04000,74.39000,73.28000,73.53000,72.53000,-0.30%,2694875 +2022-01-14,72.72000,73.09000,71.44000,72.50000,71.51400,-1.40%,3180329 +2022-01-18,71.51000,73.20000,70.97500,72.76000,71.77000,0.36%,3738810 +2022-01-19,73.02000,73.22000,71.81000,72.24000,71.25700,-0.71%,2522309 +2022-01-20,72.53000,72.91900,71.20000,71.31000,70.34000,-1.29%,2197904 +2022-01-21,71.07000,72.03000,70.39000,71.76000,70.78400,0.63%,7303622 +2022-01-24,70.94000,72.15000,69.79000,71.96000,70.98100,0.28%,2778833 +2022-01-25,70.86000,70.97000,69.18000,69.88000,68.92900,-2.89%,2600557 +2022-01-26,70.56000,71.43000,69.01200,69.63000,68.68300,-0.36%,2124546 +2022-01-27,69.96000,70.43000,68.07000,68.66000,67.72600,-1.39%,2582922 +2022-01-28,68.31000,69.76500,67.58000,69.71000,68.76200,1.53%,2353627 +2022-01-31,69.46000,70.73000,69.03800,70.54000,69.58000,1.19%,2809442 +2022-02-01,70.20000,70.92200,69.71000,70.63000,69.66900,0.13%,2690970 +2022-02-02,70.59000,71.78000,70.35000,71.62000,70.64600,1.40%,2893519 +2022-02-03,69.22000,69.69000,66.04000,66.05000,65.15100,-7.78%,8557505 +2022-02-04,65.16000,65.64000,63.04000,64.39000,63.51400,-2.51%,5975645 +2022-02-07,64.26000,64.50000,63.60000,63.88000,63.01100,-0.79%,3591660 +2022-02-08,63.88000,65.66000,63.63000,65.57000,64.67800,2.65%,3232521 +2022-02-09,66.38000,67.20000,66.21000,66.48000,65.57600,1.39%,2636046 +2022-02-10,65.10000,66.59000,64.77000,65.76000,64.86500,-1.08%,3261340 +2022-02-11,65.77500,66.28000,64.69000,65.26000,64.37200,-0.76%,5221731 +2022-02-14,65.17000,65.80000,64.73000,65.05000,64.16500,-0.32%,2918886 +2022-02-15,65.98000,66.21000,65.30000,65.69000,64.79600,0.98%,1993348 +2022-02-16,65.19000,65.69000,64.39500,65.36000,64.47100,-0.50%,1896995 +2022-02-17,64.83000,64.85000,63.16000,63.37000,62.50800,-3.04%,5404546 +2022-02-18,63.72000,64.80000,63.38600,63.75000,62.88300,0.60%,3022674 +2022-02-22,63.03000,64.01500,62.97000,63.70000,62.83300,-0.08%,3933535 +2022-02-23,63.87000,63.93000,62.42000,62.56000,61.70900,-1.79%,3034983 +2022-02-24,61.42000,64.43000,60.96000,64.37000,63.56300,2.89%,3797766 +2022-02-25,64.13000,65.83000,63.98000,65.49000,64.66900,1.74%,2643639 +2022-02-28,64.43000,65.03000,64.03000,64.75000,63.93900,-1.13%,2866041 +2022-03-01,64.60000,64.84000,62.88500,63.36000,62.56600,-2.15%,3060909 +2022-03-02,63.77000,64.63000,63.53000,64.20000,63.39500,1.33%,2599919 +2022-03-03,64.43000,64.46000,62.29000,62.88000,62.09200,-2.06%,5074597 +2022-03-04,61.70000,62.39000,60.37000,60.60000,59.84100,-3.63%,4600563 +2022-03-07,60.60000,60.63000,57.71000,57.78000,57.05600,-4.65%,6225992 +2022-03-08,57.79000,58.18000,56.28000,56.29000,55.58500,-2.58%,7310877 +2022-03-09,57.79000,59.61500,57.71000,58.49000,57.75700,3.91%,5818796 +2022-03-10,57.48000,57.79000,56.06000,56.48000,55.77200,-3.44%,7528603 +2022-03-11,56.98000,57.61000,56.16000,56.24000,55.53500,-0.42%,6499757 +2022-03-14,57.95000,58.56000,56.83800,56.96000,56.24600,1.28%,4396411 +2022-03-15,57.30000,58.32000,56.60000,56.99000,56.27600,0.05%,2928381 +2022-03-16,57.50000,60.09000,57.50000,59.58000,58.83300,4.54%,3878316 +2022-03-17,60.00000,61.02000,59.38000,61.00000,60.23600,2.38%,3564148 +2022-03-18,61.02000,62.26000,60.85000,61.90000,61.12400,1.48%,4284177 +2022-03-21,61.59000,62.10000,61.06500,61.38000,60.61100,-0.84%,2067466 +2022-03-22,61.60000,62.34000,61.38000,61.42000,60.65000,0.07%,1518674 +2022-03-23,60.88000,61.20000,60.27000,60.31000,59.55400,-1.81%,2542928 +2022-03-24,60.55000,61.45000,60.31000,61.32000,60.55200,1.67%,2245012 +2022-03-25,61.48000,61.81000,61.15000,61.55000,60.77900,0.38%,1755306 +2022-03-28,61.42000,62.12000,61.17000,62.08000,61.30200,0.86%,1721328 +2022-03-29,63.07000,63.93000,62.62000,63.28000,62.48700,1.93%,1802296 +2022-03-30,62.68000,63.21000,61.90000,62.13000,61.35100,-1.82%,1662013 +2022-03-31,61.88000,62.24000,60.93000,60.93000,60.16600,-1.93%,2381189 +2022-04-01,61.38000,61.55500,60.18000,60.63000,59.87000,-0.49%,3331759 +2022-04-04,60.72000,61.26000,59.98000,60.91000,60.14700,0.46%,3810676 +2022-04-05,60.91000,61.14000,59.57000,59.85000,59.10000,-1.74%,2246763 +2022-04-06,58.94000,59.48000,58.16000,59.28000,58.53700,-0.95%,2337830 +2022-04-07,59.00000,60.03700,58.49000,59.75000,59.00100,0.79%,2260125 +2022-04-08,59.82000,60.05500,59.10000,59.46000,58.71500,-0.49%,2709638 +2022-04-11,59.35000,59.62000,58.67000,58.85000,58.11300,-1.03%,2304985 +2022-04-12,59.06000,59.85000,58.27000,58.61000,57.87600,-0.41%,2246571 +2022-04-13,58.42000,59.19000,58.27000,59.15000,58.40900,0.92%,2275094 +2022-04-14,59.33000,59.51000,58.03000,58.18000,57.45100,-1.64%,2501631 +2022-04-18,57.74000,58.37500,57.47000,57.86000,57.13500,-0.55%,1623480 +2022-04-19,58.01000,59.25500,58.01000,59.08000,58.34000,2.11%,1842805 +2022-04-20,59.70000,60.55000,59.57000,59.96000,59.20900,1.49%,1549046 +2022-04-21,60.65000,60.65000,59.39000,59.70000,58.95200,-0.43%,3259077 +2022-04-22,59.19000,59.32500,57.68000,57.80000,57.07600,-3.18%,1822386 +2022-04-25,57.36000,57.88000,56.27000,57.85000,57.12500,0.09%,1879140 +2022-04-26,57.18000,57.75000,56.57500,56.91000,56.19700,-1.62%,3381028 +2022-04-27,56.82000,58.05000,56.82000,57.73000,57.00700,1.44%,3268005 +2022-04-28,58.00000,59.01000,56.33000,58.64000,57.90500,1.58%,5258839 +2022-04-29,58.10000,58.81000,57.34000,57.50000,56.77900,-1.94%,4314985 +2022-05-02,57.47000,59.23500,57.04700,58.77000,58.03400,2.21%,3802731 +2022-05-03,58.55000,60.23000,58.42500,59.59000,58.84300,1.40%,3470719 +2022-05-04,60.12000,62.95000,59.80000,62.71000,61.92400,5.24%,5080258 +2022-05-05,61.67000,63.21000,60.66000,61.08000,60.31500,-2.60%,5269099 +2022-05-06,60.71000,60.99000,59.35000,60.78000,60.01800,-0.49%,2843710 +2022-05-09,59.86000,60.71000,58.97500,59.23000,58.48800,-2.55%,3709499 +2022-05-10,59.69000,60.19000,57.34000,58.41000,57.67800,-1.38%,4113638 +2022-05-11,58.29000,59.24000,57.50000,57.58000,56.85800,-1.42%,2393796 +2022-05-12,57.18000,58.23000,56.42000,57.53000,56.80900,-0.09%,2608993 +2022-05-13,57.89000,59.07000,57.70000,58.50000,57.76700,1.69%,3014530 +2022-05-16,57.99000,58.58000,57.50000,58.12000,57.39200,-0.65%,1924620 +2022-05-17,59.05000,59.88000,58.84000,59.60000,58.85300,2.55%,1643081 +2022-05-18,58.89000,59.33000,57.53000,57.79000,57.06600,-3.04%,2589086 +2022-05-19,57.37000,59.29500,57.37000,58.58000,57.84600,1.37%,2813087 +2022-05-20,59.10000,59.23000,56.38000,58.27000,57.54000,-0.53%,2745637 +2022-05-23,58.90000,59.17000,57.83000,58.67000,57.93500,0.69%,2296726 +2022-05-24,58.53000,59.19000,57.86000,58.97000,58.23100,0.51%,2852975 +2022-05-25,58.36000,59.55000,58.24000,59.14000,58.39900,0.29%,2103868 +2022-05-26,60.00000,61.10000,59.51000,60.60000,59.91000,2.47%,2165412 +2022-05-27,61.19000,62.01000,61.02000,62.00000,61.29400,2.31%,1973157 +2022-05-31,61.09000,62.11500,60.67000,61.77000,61.06600,-0.37%,6271337 +2022-06-01,62.23000,62.31000,60.45500,61.37000,60.67100,-0.65%,1881340 +2022-06-02,61.68000,63.16000,61.09000,63.14000,62.42100,2.88%,1995431 +2022-06-03,62.47000,62.78000,62.12000,62.58000,61.86700,-0.89%,1659518 +2022-06-06,63.36000,63.55000,62.86000,63.00000,62.28200,0.67%,1349512 +2022-06-07,62.58000,63.70000,62.35000,63.67000,62.94500,1.06%,1567327 +2022-06-08,63.12000,63.99000,62.82000,62.97000,62.25300,-1.10%,1274181 +2022-06-09,62.73000,62.77000,60.97000,61.13000,60.43400,-2.92%,2987231 +2022-06-10,60.06000,60.18000,58.57000,59.16000,58.48600,-3.22%,2837457 +2022-06-13,57.75000,58.71000,56.69500,57.08000,56.43000,-3.52%,3399705 +2022-06-14,57.08000,57.50000,55.38000,56.07000,55.43100,-1.77%,2611081 +2022-06-15,56.55000,57.40000,55.76500,56.64000,55.99500,1.02%,2600504 +2022-06-16,55.37000,55.51000,53.20000,53.75000,53.13800,-5.10%,3448221 +2022-06-17,53.65000,54.32500,53.05000,53.56000,52.95000,-0.35%,5326751 +2022-06-21,54.44000,54.55000,53.55000,54.07000,53.45400,0.95%,2686408 +2022-06-22,53.27000,54.90000,53.27000,54.54000,53.91900,0.87%,2127708 +2022-06-23,54.45000,54.98000,53.73000,54.77000,54.14600,0.42%,2283161 +2022-06-24,55.26000,56.32000,55.16000,56.28000,55.63900,2.76%,3650627 +2022-06-27,56.45000,56.64000,55.59000,55.70000,55.06600,-1.03%,1639804 +2022-06-28,55.93000,56.47000,54.89500,54.93000,54.30400,-1.38%,1010086 +2022-06-29,54.92000,54.92000,53.78000,54.53000,53.90900,-0.73%,1432281 +2022-06-30,53.79000,54.90000,53.23000,54.38000,53.76100,-0.28%,1833976 +2022-07-01,54.86000,55.16000,53.91000,54.87000,54.24500,0.90%,1717584 +2022-07-05,53.79000,55.02000,53.20000,54.92000,54.29400,0.09%,1620784 +2022-07-06,54.98000,55.58000,54.49500,55.08000,54.45300,0.29%,2036664 +2022-07-07,55.36000,56.05000,55.03000,55.92000,55.28300,1.53%,1266383 +2022-07-08,55.75000,56.48000,55.28000,56.01000,55.37200,0.16%,1685398 +2022-07-11,55.71000,56.18000,55.45500,55.49000,54.85800,-0.93%,1698399 +2022-07-12,55.38000,56.29000,54.62000,54.76000,54.13600,-1.32%,2009459 +2022-07-13,53.80000,54.59000,53.44000,54.28000,53.66200,-0.88%,884210 +2022-07-14,53.33000,53.80000,52.47000,53.66000,53.04900,-1.14%,1095190 +2022-07-15,54.74000,55.02000,54.06000,54.90000,54.27500,2.31%,1143957 +2022-07-18,55.19000,55.42100,54.01000,54.27000,53.65200,-1.15%,751414 +2022-07-19,55.02000,56.67000,54.84200,56.60000,55.95500,4.29%,1421710 +2022-07-20,56.85000,57.40000,56.62000,57.19000,56.53900,1.04%,1122781 +2022-07-21,57.30000,58.87000,57.22000,58.79000,58.12000,2.80%,1769395 +2022-07-22,58.84000,59.17000,57.90000,58.42000,57.75500,-0.63%,1182034 +2022-07-25,58.37000,58.46000,57.75000,58.31000,57.64600,-0.19%,1617265 +2022-07-26,58.11000,58.55000,57.92000,58.22000,57.55700,-0.15%,1443564 +2022-07-27,58.40000,59.91000,58.38000,59.50000,58.82200,2.20%,2492634 +2022-07-28,60.29000,62.82000,60.00000,62.47000,61.75800,4.99%,3708934 +2022-07-29,62.71000,64.79000,62.71000,64.45000,63.71600,3.17%,5366125 +2022-08-01,63.79000,64.66000,63.57000,64.43000,63.69600,-0.03%,3198154 +2022-08-02,64.15000,64.90000,63.92000,64.17000,63.43900,-0.40%,1656709 +2022-08-03,64.56000,65.50000,64.34000,65.28000,64.53600,1.73%,1990471 +2022-08-04,65.40000,66.11000,65.28000,65.59000,64.84300,0.47%,1695251 +2022-08-05,64.68000,65.33000,64.37000,65.27000,64.52700,-0.49%,937160 +2022-08-08,65.74000,66.13000,65.26000,65.46000,64.71400,0.29%,1639897 +2022-08-09,65.19000,65.40000,64.49000,64.94000,64.20000,-0.79%,1269460 +2022-08-10,66.44000,67.10300,66.23000,66.65000,65.89100,2.63%,1716391 +2022-08-11,67.22000,67.95700,67.14000,67.28000,66.51400,0.95%,1819132 +2022-08-12,67.59000,68.54000,67.45000,68.51000,67.73000,1.83%,1323612 +2022-08-15,68.00000,68.62000,67.67000,68.49000,67.71000,-0.03%,1416160 +2022-08-16,68.23000,69.07000,68.22000,68.66000,67.87800,0.25%,2257774 +2022-08-17,67.76000,68.37000,67.73000,68.04000,67.26500,-0.90%,1357530 +2022-08-18,68.25000,68.38000,67.68000,68.33000,67.55200,0.43%,978380 +2022-08-19,67.67000,67.82000,67.06000,67.56000,66.79000,-1.13%,3068441 +2022-08-22,66.52000,66.65000,65.57000,65.67000,64.92200,-2.80%,1681398 +2022-08-23,65.66000,66.46000,65.60000,65.79000,65.04100,0.18%,1467754 +2022-08-24,65.60000,66.09000,65.54000,65.94000,65.18900,0.23%,1169941 +2022-08-25,66.32000,66.99000,66.14000,66.98000,66.21700,1.58%,1002541 +2022-08-26,67.20000,67.20000,64.57500,64.74000,64.00300,-3.34%,1141985 +2022-08-29,64.29000,64.75000,64.05000,64.21000,63.47900,-0.82%,1025028 +2022-08-30,64.25000,64.32000,63.26000,63.62000,62.96500,-0.92%,1320293 +2022-08-31,64.16000,64.32000,63.16900,63.33000,62.67800,-0.46%,1662947 +2022-09-01,63.18000,63.30500,62.09000,63.27000,62.61800,-0.09%,1462140 +2022-09-02,64.10000,64.26000,62.22500,62.57000,61.92500,-1.11%,1148018 +2022-09-06,62.64000,63.18000,62.09000,63.07000,62.42000,0.80%,1190745 +2022-09-07,63.20000,64.89000,62.96900,64.84000,64.17200,2.81%,1378671 +2022-09-08,64.56000,65.37000,64.28000,65.27000,64.59800,0.66%,2067399 +2022-09-09,65.74000,66.15500,65.54000,66.02000,65.34000,1.15%,1395124 +2022-09-12,66.46000,66.94000,66.06000,66.92000,66.23100,1.36%,1793306 +2022-09-13,65.22000,65.73000,63.89000,64.18000,63.51900,-4.09%,2156018 +2022-09-14,64.21000,64.41500,63.40000,64.08000,63.42000,-0.16%,1953078 +2022-09-15,64.21000,65.06000,63.89900,64.28000,63.61800,0.31%,2620001 +2022-09-16,63.64000,63.75000,61.78000,62.72000,62.07400,-2.43%,3040177 +2022-09-19,62.40000,63.98500,62.18000,63.91000,63.25200,1.90%,1178630 +2022-09-20,63.27000,63.53500,62.51500,63.27000,62.61800,-1.00%,2327878 +2022-09-21,63.74000,64.50000,62.18000,62.22000,61.57900,-1.66%,1848027 +2022-09-22,62.08000,62.26500,60.62000,60.89000,60.26300,-2.14%,1127102 +2022-09-23,60.31000,60.48000,58.99000,59.87000,59.25300,-1.68%,1812320 +2022-09-26,59.68000,60.45000,59.02000,59.21000,58.60000,-1.10%,1118439 +2022-09-27,59.84000,59.92000,58.02000,58.62000,58.01600,-1.00%,1398787 +2022-09-28,59.11000,60.68500,58.61000,60.39000,59.76800,3.02%,1478965 +2022-09-29,59.73000,59.82000,58.67000,59.21000,58.60000,-1.95%,997813 +2022-09-30,59.25000,59.83000,58.22500,58.30000,57.69900,-1.54%,2388660 +2022-10-03,59.12000,61.19000,58.89000,60.63000,60.00500,4.00%,1934656 +2022-10-04,61.80000,62.42500,61.77000,62.27000,61.62800,2.70%,2803368 +2022-10-05,61.35000,62.40000,61.18000,61.90000,61.26200,-0.59%,2003351 +2022-10-06,61.82000,62.20000,61.29000,61.44000,60.80700,-0.74%,1852319 +2022-10-07,60.60000,60.86000,59.63000,60.06000,59.44100,-2.25%,1541832 +2022-10-10,60.77000,60.77000,58.98500,59.58000,58.96600,-0.80%,1364375 +2022-10-11,58.98000,60.00000,58.77000,59.10000,58.49100,-0.81%,1815651 +2022-10-12,59.96000,60.20000,58.96000,59.01000,58.40200,-0.15%,2045544 +2022-10-13,57.78000,60.74000,57.43000,60.30000,59.67900,2.19%,1730834 +2022-10-14,60.61000,61.01000,58.69000,58.87000,58.26300,-2.37%,1091375 +2022-10-17,60.10000,60.79000,59.97000,60.55000,59.92600,2.85%,2876188 +2022-10-18,62.05000,62.37500,60.89000,61.66000,61.02500,1.83%,1577456 +2022-10-19,61.06000,61.35000,60.18000,60.67000,60.04500,-1.61%,1286553 +2022-10-20,60.68000,61.12000,59.51000,59.58000,58.96600,-1.80%,1532428 +2022-10-21,59.77000,61.53000,59.30000,61.45000,60.81700,3.14%,1203481 +2022-10-24,62.01000,63.25000,61.82000,62.76000,62.11300,2.13%,1693867 +2022-10-25,62.75000,64.01000,62.65000,63.91000,63.25200,1.83%,4732846 +2022-10-26,63.55000,64.58000,62.40000,62.64000,61.99500,-1.99%,4235815 +2022-10-27,63.25000,63.59000,62.47000,62.57000,61.92500,-0.11%,2971683 +2022-10-28,62.93000,64.55000,62.76000,64.21000,63.54800,2.62%,2994487 +2022-10-31,64.00000,64.66000,63.63000,63.90000,63.24200,-0.48%,2051284 +2022-11-01,64.74000,64.77000,63.40500,63.94000,63.28100,0.06%,1684191 +2022-11-02,63.59000,64.66000,62.21000,62.25000,61.60900,-2.64%,1546775 +2022-11-03,61.57000,63.41000,61.38000,62.43000,61.78700,0.29%,1752760 +2022-11-04,63.49000,64.74000,62.68000,64.59000,63.92500,3.46%,3164305 +2022-11-07,64.90000,64.99000,64.14000,64.54000,63.87500,-0.08%,2888903 +2022-11-08,64.77000,65.18000,64.03000,64.60000,63.93400,0.09%,1973818 +2022-11-09,64.28000,65.27000,64.01000,64.34000,63.67700,-0.40%,3233255 +2022-11-10,66.65000,68.05000,66.65000,67.90000,67.20000,5.53%,2671914 +2022-11-11,68.33000,69.42000,68.12000,68.47000,67.76500,0.84%,2544001 +2022-11-14,68.12000,68.59000,66.86500,66.91000,66.22100,-2.28%,2027586 +2022-11-15,67.84000,68.01000,66.44000,66.74000,66.05200,-0.25%,1912924 +2022-11-16,66.67000,67.45500,66.31000,67.05000,66.35900,0.46%,1513978 +2022-11-17,66.15000,66.45000,65.51000,66.40000,65.71600,-0.97%,1278781 +2022-11-18,67.15000,67.48000,66.23000,66.61000,65.92400,0.32%,1576933 +2022-11-21,66.56000,67.42000,66.56000,67.21000,66.51800,0.90%,1606487 +2022-11-22,67.67000,67.84000,67.10000,67.76000,67.06200,0.82%,1225260 +2022-11-23,67.92000,68.27500,67.69500,67.89000,67.19100,0.19%,1581378 +2022-11-25,68.12000,68.38000,67.85500,68.07000,67.36900,0.27%,518812 +2022-11-28,67.45000,67.57000,65.47000,65.65000,64.97400,-3.56%,1297374 +2022-11-29,65.56000,65.84000,65.00000,65.60000,64.99300,-0.08%,1346219 +2022-11-30,65.65000,67.57000,64.68000,67.55000,66.92500,2.97%,3676345 +2022-12-01,68.01000,68.40000,67.45000,67.89000,67.26200,0.50%,1527278 +2022-12-02,67.04000,68.44000,66.88100,68.24000,67.60900,0.52%,1357920 +2022-12-05,67.31000,67.60000,66.69800,67.22000,66.59800,-1.49%,1512832 +2022-12-06,67.07000,67.36000,65.98000,66.53000,65.91500,-1.03%,1332549 +2022-12-07,66.53000,66.95500,66.19000,66.41000,65.79600,-0.18%,1311943 +2022-12-08,66.66000,66.90000,66.12000,66.56000,65.94500,0.23%,1116288 +2022-12-09,66.71000,67.00000,65.71000,65.72000,65.11200,-1.26%,1787662 +2022-12-12,66.04000,67.20000,65.77500,67.03000,66.41000,1.99%,1119304 +2022-12-13,69.00000,69.00000,67.24000,67.76000,67.13300,1.09%,1806988 +2022-12-14,67.74000,68.36000,66.54000,66.86000,66.24200,-1.33%,1859434 +2022-12-15,65.88000,66.42000,64.00000,64.37000,63.77500,-3.72%,2424155 +2022-12-16,63.65000,64.25000,63.47000,63.84000,63.25000,-0.82%,2208034 +2022-12-19,63.68000,64.44000,63.33000,63.61000,63.02200,-0.36%,1855313 +2022-12-20,63.61000,63.98000,63.39000,63.82000,63.23000,0.33%,1223312 +2022-12-21,64.27000,65.20000,64.15300,65.07000,64.46800,1.96%,1241602 +2022-12-22,64.52000,64.66500,62.72000,63.94000,63.34900,-1.74%,928995 +2022-12-23,63.85000,64.28000,63.37000,64.15000,63.55700,0.33%,960262 +2022-12-27,64.39000,64.66000,63.86300,64.32000,63.72500,0.27%,732303 +2022-12-28,64.55000,64.65000,63.43000,63.45000,62.86300,-1.35%,736390 +2022-12-29,64.03000,65.15000,63.50000,64.75000,64.15100,2.05%,923886 +2022-12-30,64.29000,64.79000,63.68000,64.25000,63.65600,-0.77%,962331 +2023-01-03,64.75000,65.07500,63.60000,64.27000,63.67600,0.03%,1623872 +2023-01-04,64.90000,65.67000,64.43000,65.22000,64.61700,1.48%,1558556 +2023-01-05,64.77000,65.09000,63.81000,63.93000,63.33900,-1.98%,1605556 +2023-01-06,64.70000,65.73000,64.55000,65.54000,64.93400,2.52%,1325422 +2023-01-09,65.90000,66.76000,65.49000,65.81000,65.20100,0.41%,1513225 +2023-01-10,65.62000,66.28000,65.52000,66.12000,65.50900,0.47%,1103880 +2023-01-11,66.51000,67.05000,66.03500,67.01000,66.39000,1.35%,1188425 +2023-01-12,67.37000,67.37000,66.52000,67.08000,66.46000,0.10%,891310 +2023-01-13,66.62000,67.76000,66.62000,67.43000,66.80600,0.52%,1101238 +2023-01-17,67.64000,67.98000,67.32000,67.33000,66.70700,-0.15%,1606998 +2023-01-18,67.55000,67.97000,66.26000,66.34000,65.72700,-1.47%,1639720 +2023-01-19,66.79000,66.83000,65.08500,65.12000,64.51800,-1.84%,2220167 +2023-01-20,65.46000,66.20000,63.05000,65.45000,64.84500,0.51%,3902293 +2023-01-23,65.62000,67.03000,65.25000,66.87000,66.25200,2.17%,1643942 +2023-01-24,66.87000,67.49000,65.32000,67.24000,66.61800,0.55%,1239235 +2023-01-25,66.47000,66.96000,65.36500,66.76000,66.14300,-0.71%,1414270 +2023-01-26,67.31000,67.44000,66.22500,66.92000,66.30100,0.24%,1082236 +2023-01-27,66.65000,67.52000,66.46500,67.01000,66.39000,0.13%,1105041 +2023-01-30,66.80000,66.99500,66.05100,66.23000,65.61800,-1.16%,1743923 +2023-01-31,66.53000,68.05000,66.20000,68.03000,67.40100,2.72%,3156207 +2023-02-01,68.01000,68.99000,64.68000,65.87000,65.26100,-3.18%,4822865 +2023-02-02,66.75000,68.56000,65.89100,67.81000,67.18300,2.95%,3760269 +2023-02-03,67.28000,69.20000,67.00000,69.08000,68.44100,1.87%,3939046 +2023-02-06,68.54000,69.48000,68.51000,68.94000,68.30300,-0.20%,2724947 +2023-02-07,68.68000,69.48500,68.25000,69.33000,68.68900,0.57%,2091243 +2023-02-08,68.86000,69.59000,68.34000,69.10000,68.46100,-0.33%,2185543 +2023-02-09,69.67000,69.78300,67.87000,68.22000,67.58900,-1.27%,1554642 +2023-02-10,68.09000,68.23000,67.45000,68.13000,67.50000,-0.13%,1077112 +2023-02-13,68.16000,69.24100,67.92000,69.18000,68.54000,1.54%,1557128 +2023-02-14,69.00000,69.19000,68.07000,69.02000,68.38200,-0.23%,1087367 +2023-02-15,68.67000,69.73000,68.67000,69.54000,68.89700,0.75%,1258420 +2023-02-16,68.44000,69.37000,68.40000,68.70000,68.06500,-1.21%,1135878 +2023-02-17,68.67000,69.42000,68.15000,69.36000,68.71900,0.96%,1640493 +2023-02-21,68.80000,68.80000,66.77000,66.96000,66.34100,-3.46%,1507870 +2023-02-22,67.10000,67.57000,65.69000,66.13000,65.51800,-1.24%,2376879 +2023-02-23,66.39000,67.16000,65.99000,67.10000,66.54900,1.47%,1789965 +2023-02-24,66.44000,67.08000,65.78000,67.01000,66.46000,-0.13%,1714673 +2023-02-27,67.75000,67.94000,66.50000,66.62000,66.07300,-0.58%,1502598 +2023-02-28,66.70000,67.35000,66.55000,66.66000,66.11200,0.06%,1849190 +2023-03-01,66.37000,66.98500,66.29000,66.78000,66.23200,0.18%,1613037 +2023-03-02,66.62000,67.70000,66.12000,67.69000,67.13400,1.36%,1783051 +2023-03-03,66.25000,68.26000,66.22000,68.15000,67.59000,0.68%,2302011 +2023-03-06,68.10000,68.68000,67.80500,67.89000,67.33200,-0.38%,1345302 +2023-03-07,67.94000,68.21000,67.15000,67.17000,66.61800,-1.06%,1340364 +2023-03-08,67.14000,67.52000,66.68000,67.15000,66.59800,-0.03%,1086547 +2023-03-09,67.47000,67.73000,66.07000,66.15000,65.60700,-1.49%,1927522 +2023-03-10,66.22000,66.22000,64.03500,64.42000,63.89100,-2.62%,1705887 +2023-03-13,63.71000,64.58000,63.24000,63.96000,63.43500,-0.71%,1782082 +2023-03-14,65.13000,66.59500,65.03000,66.22000,65.67600,3.53%,2593078 +2023-03-15,64.92000,65.20000,63.01000,64.38000,63.85100,-2.78%,2567116 +2023-03-16,64.03000,65.92500,63.68500,65.52000,64.98200,1.77%,3244938 +2023-03-17,65.09000,65.38000,63.37000,63.93000,63.40500,-2.43%,3727975 +2023-03-20,64.37000,65.56000,64.25500,65.43000,64.89300,2.35%,2198418 +2023-03-21,66.32000,66.65500,65.37000,65.94000,65.39800,0.78%,1843851 +2023-03-22,65.77000,66.93000,65.07000,65.08000,64.54500,-1.30%,1782972 +2023-03-23,65.02000,66.06500,63.96000,64.53000,64.00000,-0.85%,2188070 +2023-03-24,64.00000,65.28000,63.60500,65.26000,64.72400,1.13%,2640570 +2023-03-27,66.51000,66.86000,65.45000,65.95000,65.40800,1.06%,2294093 +2023-03-28,65.97000,66.50000,65.67000,66.27000,65.72600,0.49%,1559893 +2023-03-29,66.93000,67.31500,66.52000,67.27000,66.71700,1.51%,1442286 +2023-03-30,67.70000,67.86000,67.13000,67.34000,66.78700,0.10%,1677923 +2023-03-31,67.62000,68.25000,67.53000,68.17000,67.61000,1.23%,2219672 +2023-04-03,68.11000,68.40000,67.41000,67.80000,67.24300,-0.54%,1605094 +2023-04-04,67.78000,67.85000,65.00500,65.52000,64.98200,-3.36%,2102623 +2023-04-05,65.11000,65.20000,64.38000,64.71000,64.17900,-1.24%,2393108 +2023-04-06,64.47000,64.77000,63.99500,64.36000,63.83100,-0.54%,1617312 +2023-04-10,63.97000,65.03000,63.82000,64.98000,64.44600,0.96%,1173064 +2023-04-11,65.32000,65.59000,64.88000,65.05000,64.51600,0.11%,1724913 +2023-04-12,67.04000,67.54000,66.60000,66.83000,66.28100,2.74%,4108934 +2023-04-13,66.80000,67.34500,65.84000,67.23000,66.67800,0.60%,2929611 +2023-04-14,67.19000,68.23000,66.90000,67.17000,66.61800,-0.09%,1599556 +2023-04-17,67.43000,67.43000,66.97000,67.33000,66.77700,0.24%,1879226 +2023-04-18,67.66000,67.95500,67.02500,67.18000,66.62800,-0.22%,1469673 +2023-04-19,66.86000,67.18000,66.02500,66.53000,65.98400,-0.97%,1360875 +2023-04-20,66.09000,66.57000,65.89000,66.31000,65.76500,-0.33%,2351533 +2023-04-21,66.44000,66.91000,65.97000,66.79000,66.24100,0.72%,2206181 +2023-04-24,66.53000,66.99000,66.16000,66.87000,66.32100,0.12%,1839613 +2023-04-25,66.63000,66.80000,65.22000,65.32000,64.78400,-2.32%,1776886 +2023-04-26,64.60000,66.35000,62.70000,63.06000,62.54200,-3.46%,5459119 +2023-04-27,63.75000,63.86000,62.77000,63.60000,63.07800,0.86%,2563582 +2023-04-28,63.37000,64.01000,62.89500,63.09000,62.57200,-0.80%,2894674 +2023-05-01,63.02000,64.13000,62.97000,63.88000,63.35500,1.25%,2707351 +2023-05-02,63.84000,64.05000,63.08000,63.86000,63.33500,-0.03%,2184795 +2023-05-03,64.29000,65.41000,63.76000,64.00000,63.47400,0.22%,2411257 +2023-05-04,63.95000,64.45000,63.53000,63.74000,63.21600,-0.41%,2480468 +2023-05-05,64.52000,65.12000,64.52000,64.72000,64.18800,1.54%,2427689 +2023-05-08,65.13000,65.27000,64.59000,64.80000,64.26800,0.12%,1869239 +2023-05-09,64.49000,65.16500,64.32000,64.53000,64.00000,-0.42%,1837128 +2023-05-10,64.93000,65.15000,63.89000,64.55000,64.02000,0.03%,2205102 +2023-05-11,64.15000,64.53000,63.73000,64.14000,63.61300,-0.64%,1976983 +2023-05-12,64.57000,64.86000,63.83000,64.51000,63.98000,0.58%,2065314 +2023-05-15,64.51000,65.70000,64.34000,65.67000,65.13100,1.80%,2368455 +2023-05-16,65.20000,65.27100,64.30000,64.51000,63.98000,-1.77%,1315787 +2023-05-17,64.92000,65.48000,64.58000,65.11000,64.57500,0.93%,1476364 +2023-05-18,65.29000,66.07900,65.03000,65.89000,65.34900,1.20%,2115490 +2023-05-19,66.38000,66.50000,65.27000,65.70000,65.16000,-0.29%,1746884 +2023-05-22,65.80000,66.63500,65.71000,66.42000,65.87400,1.10%,2150431 +2023-05-23,66.17000,66.39000,64.96000,65.03000,64.49600,-2.09%,1908298 +2023-05-24,64.50000,64.54000,63.46000,63.80000,63.27600,-1.89%,2260034 +2023-05-25,64.07000,65.51500,63.83000,65.12000,64.65500,2.07%,3042162 +2023-05-26,65.89000,68.31000,65.60500,67.82000,67.33500,4.15%,3734432 +2023-05-30,67.87000,68.35000,67.13000,67.24000,66.75900,-0.86%,2485005 +2023-05-31,66.95000,67.00500,64.71000,65.11000,64.64500,-3.17%,7689007 +2023-06-01,65.01000,65.55000,64.65000,65.47000,65.00200,0.55%,3046217 +2023-06-02,66.05000,67.56000,66.02000,67.27000,66.78900,2.75%,2384608 +2023-06-05,67.36000,67.42000,66.36400,66.89000,66.41200,-0.56%,1559800 +2023-06-06,66.58000,67.45000,66.58000,67.23000,66.74900,0.51%,964254 +2023-06-07,67.48000,68.99000,67.17000,68.82000,68.32800,2.37%,1868192 +2023-06-08,68.71000,68.96000,68.31500,68.40000,67.91100,-0.61%,1597967 +2023-06-09,68.59000,68.66000,67.63000,68.15000,67.66300,-0.37%,1212845 +2023-06-12,68.15000,68.73000,67.79000,68.45000,67.96100,0.44%,1232776 +2023-06-13,68.55000,69.81000,68.55000,69.74000,69.24200,1.88%,1548830 +2023-06-14,69.98000,70.36000,69.27000,69.50000,69.00300,-0.34%,1519106 +2023-06-15,69.70000,72.38000,69.60000,71.97000,71.45600,3.55%,3734581 +2023-06-16,72.47000,72.84000,71.81000,71.82000,71.30700,-0.21%,3690477 +2023-06-20,71.20000,71.70000,70.76000,71.50000,70.98900,-0.45%,1507197 +2023-06-21,71.12000,71.59000,70.70500,71.22000,70.71100,-0.39%,1457109 +2023-06-22,71.28000,71.47000,70.55000,70.94000,70.43300,-0.39%,1238504 +2023-06-23,70.19000,71.09000,70.01000,71.03000,70.52200,0.13%,1767293 +2023-06-26,71.09000,72.26000,71.09000,72.03000,71.51500,1.41%,1621446 +2023-06-27,72.37000,73.30000,72.18000,73.06000,72.53800,1.43%,1681943 +2023-06-28,73.17000,73.36000,72.71000,72.90000,72.37900,-0.22%,1651898 +2023-06-29,72.32000,73.58000,72.32000,73.54000,73.01400,0.88%,1453313 +2023-06-30,74.18000,74.87000,73.96000,74.77000,74.23600,1.67%,1585157 +2023-07-03,74.04000,74.66000,73.69000,73.92000,73.39200,-1.14%,773209 +2023-07-05,73.17000,73.78000,72.91000,73.04000,72.51800,-1.19%,1696093 +2023-07-06,72.74000,72.81900,71.64000,72.22000,71.70400,-1.12%,2009291 +2023-07-07,72.13000,73.41000,72.03000,72.35000,71.83300,0.18%,1162190 +2023-07-10,72.89000,74.14000,72.67000,74.02000,73.49100,2.31%,1565723 +2023-07-11,74.21000,74.78000,74.04000,74.61000,74.07700,0.80%,1178899 +2023-07-12,75.00000,75.35000,74.70500,75.05000,74.51400,0.59%,1122699 +2023-07-13,75.03000,75.47000,74.78000,74.86000,74.32500,-0.25%,1114975 +2023-07-14,74.59000,74.82800,74.02800,74.17000,73.64000,-0.92%,1191132 +2023-07-17,74.01000,74.85000,74.01000,74.74000,74.20600,0.77%,1345357 +2023-07-18,74.52000,74.87500,74.28000,74.56000,74.02700,-0.24%,1748637 +2023-07-19,74.07000,74.58000,73.69000,74.36000,73.82900,-0.27%,1665969 +2023-07-20,74.63000,74.87000,74.01000,74.34000,73.80900,-0.03%,1586596 +2023-07-21,74.45000,74.60500,74.06000,74.27000,73.73900,-0.09%,1430721 +2023-07-24,74.35000,74.82000,73.77500,74.03000,73.50100,-0.32%,1606558 +2023-07-25,73.48000,74.29000,73.25000,74.16000,73.63000,0.18%,2608596 +2023-07-26,74.22000,76.94000,73.15000,76.74000,76.19200,3.48%,3200031 +2023-07-27,77.33000,77.63000,76.02000,76.35000,75.80400,-0.51%,2433628 +2023-07-28,76.93000,77.12000,76.29500,77.00000,76.45000,0.85%,1842573 +2023-07-31,77.20000,78.36000,76.70000,78.35000,77.79000,1.75%,3343092 +2023-08-01,77.78000,78.65000,77.74500,78.31000,77.75000,-0.05%,2129845 +2023-08-02,77.96000,78.71000,77.49000,78.28000,77.72100,-0.04%,2329364 +2023-08-03,77.93000,78.31000,77.31500,78.16000,77.60100,-0.15%,2172865 +2023-08-04,78.42000,78.62000,77.25000,77.38000,76.82700,-1.00%,1708482 +2023-08-07,77.88000,79.10000,77.88000,78.44000,77.87900,1.37%,2229808 +2023-08-08,77.80000,78.89000,77.44000,78.73000,78.16700,0.37%,1813262 +2023-08-09,78.73000,79.15500,78.38000,78.91000,78.34600,0.23%,1810784 +2023-08-10,79.02000,79.90000,78.56000,79.36000,78.79300,0.57%,2927472 +2023-08-11,79.04000,79.47000,78.67500,79.41000,78.84200,0.06%,2060989 +2023-08-14,79.39000,79.81000,79.13000,79.79000,79.22000,0.48%,1762344 +2023-08-15,79.30000,79.50000,78.70000,79.11000,78.54500,-0.85%,1754197 +2023-08-16,78.85000,79.36000,78.56000,78.72000,78.15700,-0.49%,1781876 +2023-08-17,79.00000,79.12800,77.36000,77.38000,76.82700,-1.70%,1951612 +2023-08-18,76.50000,76.65000,75.33000,76.08000,75.53600,-1.68%,3500120 +2023-08-21,76.08000,76.62000,75.75000,76.48000,75.93300,0.53%,1422138 +2023-08-22,76.82000,77.13300,76.16000,76.52000,75.97300,0.05%,1368363 +2023-08-23,76.76000,78.05000,76.47000,77.79000,77.23400,1.66%,1311413 +2023-08-24,77.42000,78.01000,75.97000,76.05000,75.50600,-2.24%,2204982 +2023-08-25,76.55000,77.34500,75.93000,77.02000,76.47000,1.28%,3102308 +2023-08-28,77.26000,77.93900,77.10000,77.51000,76.95600,0.64%,912535 +2023-08-29,77.44000,78.66500,77.33500,78.59000,78.02800,1.39%,1165890 +2023-08-30,78.92000,79.37000,78.71000,79.19000,78.62400,0.76%,1444591 +2023-08-31,79.12000,79.41000,78.85000,78.85000,78.35600,-0.43%,1897786 +2023-09-01,79.38000,79.50000,78.73000,79.02000,78.52500,0.22%,1212670 +2023-09-05,79.06000,79.06000,77.38000,77.40000,76.91500,-2.05%,1481691 +2023-09-06,77.17000,77.91000,76.78000,77.68000,77.19300,0.36%,1066823 +2023-09-07,77.26000,78.72000,76.82500,78.65000,78.15700,1.25%,2860658 +2023-09-08,78.50000,78.81000,77.42000,77.56000,77.07400,-1.39%,1418958 +2023-09-11,77.58000,78.62000,77.38000,78.51000,78.01800,1.22%,1591200 +2023-09-12,78.10000,79.00000,76.38000,76.47000,75.99100,-2.60%,1954107 +2023-09-13,76.09000,76.81000,75.46000,75.82000,75.34500,-0.85%,1784557 +2023-09-14,76.34000,76.60000,75.68000,76.22000,75.74200,0.53%,1454450 +2023-09-15,75.92000,76.43000,75.55000,75.99000,75.51400,-0.30%,2387970 +2023-09-18,76.07000,76.95000,75.89900,76.46000,75.98100,0.62%,1127621 +2023-09-19,76.14000,76.35000,74.98500,75.67000,75.19600,-1.03%,1906758 +2023-09-20,76.13000,76.57700,75.02000,75.05000,74.58000,-0.82%,1384716 +2023-09-21,74.77000,74.77000,73.88000,73.92000,73.45700,-1.51%,956491 +2023-09-22,73.77000,74.64000,73.77000,74.28000,73.81500,0.49%,1147843 +2023-09-25,74.14000,75.13000,74.14000,74.82000,74.35100,0.73%,1081938 +2023-09-26,74.18000,74.80000,73.03000,73.26000,72.80100,-2.09%,1873053 +2023-09-27,73.78000,74.09000,73.20000,73.59000,73.12900,0.45%,1375596 +2023-09-28,73.76000,75.08000,73.35000,74.37000,73.90400,1.06%,1164712 +2023-09-29,74.90000,75.07000,74.03000,74.16000,73.69500,-0.28%,1806682 +2023-10-02,73.95000,74.87000,73.35000,73.70000,73.23800,-0.62%,1682115 +2023-10-03,73.41000,73.94000,72.86000,73.36000,72.90000,-0.46%,1514421 +2023-10-04,73.36000,74.22000,72.80000,73.94000,73.47700,0.79%,1591776 +2023-10-05,74.52000,74.80000,73.91000,74.60000,74.13300,0.89%,1501517 +2023-10-06,74.04000,75.93000,73.69000,75.46000,74.98700,1.15%,1704550 +2023-10-09,74.95000,75.78800,74.49500,75.45000,74.97700,-0.01%,874195 +2023-10-10,75.63000,77.09000,75.44000,76.47000,75.99100,1.35%,1996732 +2023-10-11,76.49000,77.19000,76.36000,77.16000,76.67700,0.90%,1307032 +2023-10-12,77.34000,77.34000,75.41000,75.99000,75.51400,-1.52%,1457752 +2023-10-13,75.92000,76.13000,73.71000,74.12000,73.65600,-2.46%,1643571 +2023-10-16,74.91000,75.30000,74.24000,74.66000,74.19200,0.73%,1501402 +2023-10-17,74.24000,75.44000,74.09000,75.14000,74.66900,0.64%,1531171 +2023-10-18,74.31000,74.31000,72.07000,72.08000,71.62800,-4.07%,1943438 +2023-10-19,72.02000,72.59000,70.86000,71.10000,70.65400,-1.36%,1977388 +2023-10-20,71.31000,71.40500,70.09000,70.24000,69.80000,-1.21%,1907856 +2023-10-23,70.52000,71.09000,69.86000,70.01000,69.57100,-0.33%,2392070 +2023-10-24,70.71000,70.90000,69.94000,70.25000,69.81000,0.34%,1903237 +2023-10-25,65.45000,66.46000,63.05000,64.60000,64.19500,-8.04%,8114662 +2023-10-26,63.78000,66.17000,63.50000,65.10000,64.69200,0.77%,3168165 +2023-10-27,65.14000,65.50000,64.60300,65.03000,64.62300,-0.11%,2563477 +2023-10-30,65.72000,65.94000,64.27500,65.04000,64.63200,0.02%,2877176 +2023-10-31,64.83000,65.46000,64.55000,65.28000,64.87100,0.37%,3080384 +2023-11-01,65.32000,65.56000,64.44000,65.19000,64.78200,-0.14%,2709818 +2023-11-02,65.94000,66.47000,65.15500,65.40000,64.99000,0.32%,3457841 +2023-11-03,66.54000,67.24000,65.83500,65.95000,65.53700,0.84%,3982671 +2023-11-06,66.00000,66.16000,65.21000,65.59000,65.17900,-0.55%,2511439 +2023-11-07,65.42000,65.67500,64.69000,64.96000,64.55300,-0.96%,2863347 +2023-11-08,65.07000,65.89000,64.88000,65.40000,64.99000,0.68%,2261676 +2023-11-09,65.84000,65.97000,65.21000,65.34000,64.93100,-0.09%,1804026 +2023-11-10,65.76000,66.02000,64.98500,65.83000,65.41800,0.75%,2077728 +2023-11-13,65.60000,65.76000,65.14500,65.32000,64.91100,-0.77%,1941849 +2023-11-14,66.58000,67.31500,66.40000,66.94000,66.52100,2.48%,4451312 +2023-11-15,67.02000,68.07500,66.87000,67.44000,67.01700,0.75%,2488568 +2023-11-16,67.39000,68.08000,67.09000,67.63000,67.20600,0.28%,2272831 +2023-11-17,67.91000,68.16000,67.39000,68.10000,67.67300,0.69%,1429013 +2023-11-20,68.00000,68.00000,67.39000,67.68000,67.25600,-0.62%,1483941 +2023-11-21,67.60000,67.81000,67.27100,67.41000,66.98800,-0.40%,1420912 +2023-11-22,67.45000,68.04000,67.27000,67.83000,67.48400,0.62%,1026657 +2023-11-24,67.83000,68.00000,67.45000,67.55000,67.20600,-0.41%,725934 +2023-11-27,67.20000,67.79000,67.01000,67.44000,67.09600,-0.16%,1875697 +2023-11-28,67.32000,68.08000,67.08000,67.50000,67.15600,0.09%,2218288 +2023-11-29,68.11000,68.38000,67.62500,67.71000,67.36500,0.31%,1118515 +2023-11-30,67.95000,69.04000,67.60000,68.98000,68.62900,1.88%,3730425 +2023-12-01,68.90000,69.47000,68.51000,69.30000,68.94700,0.46%,2576796 +2023-12-04,68.75000,69.56000,68.47000,69.53000,69.17600,0.33%,1444835 +2023-12-05,69.33000,69.49000,68.14500,68.30000,67.95200,-1.77%,1629856 +2023-12-06,68.78000,69.34500,68.55000,68.68000,68.33000,0.56%,1005331 +2023-12-07,68.97000,69.40000,68.86000,69.06000,68.70800,0.55%,1104085 +2023-12-08,69.17000,69.61000,68.62000,68.89000,68.53900,-0.25%,1970244 +2023-12-11,69.09000,70.78000,69.00000,70.67000,70.31000,2.58%,2015009 +2023-12-12,70.67000,71.40000,70.53000,71.03000,70.66800,0.51%,1281591 +2023-12-13,71.18000,71.58000,70.74000,71.19000,70.82700,0.23%,3299168 +2023-12-14,72.17000,74.14000,72.17000,73.07000,72.69800,2.64%,4047394 +2023-12-15,72.42000,72.54000,71.26000,72.08000,71.71300,-1.35%,5691594 +2023-12-18,72.30000,72.30000,71.21000,72.18000,71.81200,0.14%,1386827 +2023-12-19,72.45000,72.83000,72.14000,72.79000,72.41900,0.85%,1389745 +2023-12-20,72.57000,72.69000,71.47000,71.60000,71.23500,-1.63%,1320752 +2023-12-21,72.14000,72.60500,71.78000,72.58000,72.21000,1.37%,1105751 +2023-12-22,72.88000,73.20000,72.46000,72.89000,72.51900,0.43%,1006745 +2023-12-26,72.81000,73.50000,72.75000,73.44000,73.06600,0.75%,1076015 +2023-12-27,73.45000,73.96000,73.28500,73.69000,73.31500,0.34%,1465582 +2023-12-28,73.62000,73.87000,73.41000,73.58000,73.20500,-0.15%,1158667 +2023-12-29,73.46000,73.99200,73.30000,73.63000,73.25500,0.07%,874248 +2024-01-02,72.51000,73.20000,72.03000,72.27000,71.90200,-1.85%,2060171 +2024-01-03,72.12000,72.12000,70.84000,71.04000,70.67800,-1.70%,2078587 +2024-01-04,71.15000,72.30000,70.99000,71.52000,71.15600,0.68%,1931883 +2024-01-05,71.40000,71.80000,70.88000,71.44000,71.07600,-0.11%,1257011 +2024-01-08,71.33000,72.21500,71.03000,72.12000,71.75300,0.95%,1462262 +2024-01-09,71.67000,72.12000,71.32000,71.87000,71.50400,-0.35%,988912 +2024-01-10,71.89000,72.18300,71.50000,71.82000,71.45400,-0.07%,1114193 +2024-01-11,71.85000,72.05000,71.16000,71.74000,71.37500,-0.11%,1320069 +2024-01-12,72.29000,72.65000,71.46000,71.88000,71.51400,0.20%,871741 +2024-01-16,71.51000,71.90000,70.73000,71.37000,71.00600,-0.71%,1026825 +2024-01-17,70.64000,71.33500,70.50000,70.90000,70.53900,-0.66%,1579132 +2024-01-18,71.12000,71.69000,70.82000,71.58000,71.21500,0.96%,1018007 +2024-01-19,71.88000,72.39500,71.09000,72.27000,71.90200,0.96%,1285728 +2024-01-22,72.66000,73.80000,72.60000,73.71000,73.33500,1.99%,1870708 +2024-01-23,74.00000,74.46000,73.38000,74.32000,73.94100,0.83%,1832563 +2024-01-24,75.72000,75.81000,73.71000,73.74000,73.36400,-0.78%,2231118 +2024-01-25,74.34000,74.59000,73.79000,74.29000,73.91200,0.75%,1158446 +2024-01-26,74.58000,74.70400,73.74000,73.97000,73.59300,-0.43%,1319555 +2024-01-29,73.64000,74.74000,73.53000,74.69000,74.31000,0.97%,1169363 +2024-01-30,74.39000,74.77000,74.07000,74.70000,74.31900,0.01%,2742489 +2024-01-31,79.31000,82.17000,76.87000,78.18000,77.78200,4.66%,4545099 +2024-02-01,78.71000,82.36000,78.01000,82.23000,81.81100,5.18%,4103501 +2024-02-02,82.36000,83.46000,81.44000,83.02000,82.59700,0.96%,3193911 +2024-02-05,82.36000,82.73000,81.62000,82.28000,81.86100,-0.89%,2674117 +2024-02-06,82.47000,82.47000,81.11000,81.55000,81.13500,-0.89%,2242246 +2024-02-07,81.88000,83.10000,81.83000,82.33000,81.91100,0.96%,2591251 +2024-02-08,82.56000,82.56000,81.64000,82.24000,81.82100,-0.11%,1431983 +2024-02-09,82.19000,82.73000,81.87000,82.70000,82.27900,0.56%,1223856 +2024-02-12,82.65000,83.45500,82.51000,83.14000,82.71600,0.53%,1179909 +2024-02-13,82.09000,82.65000,81.78000,82.52000,82.10000,-0.75%,1418571 +2024-02-14,83.03000,83.68000,82.37000,83.58000,83.15400,1.28%,1246415 +2024-02-15,83.83000,84.70000,83.77500,84.61000,84.17900,1.23%,1437285 +2024-02-16,84.76000,85.34000,84.28000,84.32000,83.89000,-0.34%,1267662 +2024-02-20,83.69000,84.05500,83.29000,83.74000,83.31300,-0.69%,1338780 +2024-02-21,83.81000,84.41000,83.27000,84.41000,83.98000,0.80%,1679826 +2024-02-22,84.95000,85.94000,84.21000,85.69000,85.33300,1.52%,948092 +2024-02-23,85.91000,86.44000,85.72000,86.11000,85.75100,0.49%,763130 +2024-02-26,86.00000,86.20000,85.56500,86.02000,85.66200,-0.10%,913604 +2024-02-27,86.30000,86.34000,85.56500,86.12000,85.76100,0.12%,776673 +2024-02-28,85.70000,86.61000,85.56000,86.29000,85.93100,0.20%,1127160 +2024-02-29,86.38000,86.38000,84.72000,85.13000,84.77500,-1.34%,3601805 +2024-03-01,85.03000,85.86000,84.81000,85.64000,85.28300,0.60%,1155785 +2024-03-04,85.50000,85.68000,84.76200,84.79000,84.43700,-0.99%,1619531 +2024-03-05,84.57000,84.91000,83.70000,84.14000,83.79000,-0.77%,1112642 +2024-03-06,84.46000,85.40000,84.13000,84.23000,83.87900,0.11%,1302722 +2024-03-07,84.85000,85.28000,84.49000,85.01000,84.65600,0.93%,1085732 +2024-03-08,85.09000,85.70000,84.62600,85.05000,84.69600,0.05%,824176 +2024-03-11,84.71000,84.95500,84.08000,84.87000,84.51700,-0.21%,1022646 +2024-03-12,85.00000,86.39500,84.47000,86.20000,85.84100,1.57%,1470438 +2024-03-13,86.23000,86.75000,85.10000,85.46000,85.10400,-0.86%,1285599 +2024-03-14,86.16000,86.49000,85.02000,85.78000,85.42300,0.37%,1461972 +2024-03-15,84.80000,85.73000,84.18200,85.35000,84.99500,-0.50%,2159040 +2024-03-18,85.76000,85.99000,85.17000,85.22000,84.86500,-0.15%,1104375 +2024-03-19,85.28000,85.72000,85.01000,85.36000,85.00400,0.16%,2082337 +2024-03-20,85.28000,86.09000,85.28000,85.88000,85.52200,0.61%,1599064 +2024-03-21,86.14000,86.60000,85.51000,86.20000,85.84100,0.37%,3720120 +2024-03-22,87.00000,87.10000,85.56000,85.66000,85.30300,-0.63%,1784167 +2024-03-25,85.45000,85.83000,84.39000,84.43000,84.07800,-1.44%,1620588 +2024-03-26,84.62000,85.53000,83.89000,84.89000,84.53600,0.54%,1688944 +2024-03-27,85.37000,86.12500,85.30000,86.02000,85.66200,1.33%,1224149 +2024-03-28,85.82000,86.21000,85.66200,86.02000,85.66200,,1244365 +2024-04-01,85.93000,85.93000,84.45000,84.62000,84.26800,-1.63%,2163880 +2024-04-02,84.81000,85.25000,84.32000,84.82000,84.46700,0.24%,1377998 +2024-04-03,84.61000,85.71000,84.54000,84.74000,84.38700,-0.09%,1460456 +2024-04-04,85.47000,85.79000,83.32000,83.77000,83.42100,-1.14%,1083413 +2024-04-05,84.05000,84.57000,83.75000,84.27000,83.91900,0.60%,1251380 +2024-04-08,84.59000,84.96000,83.98000,84.22000,83.86900,-0.06%,1215917 +2024-04-09,84.51000,84.69000,83.70000,84.19000,83.83900,-0.04%,1274315 +2024-04-10,83.00000,83.96500,82.70000,83.23000,82.88300,-1.14%,1455296 +2024-04-11,83.13000,84.03000,82.86000,83.49000,83.14200,0.31%,1166217 +2024-04-12,82.72000,82.98000,81.95200,82.41000,82.06700,-1.29%,1292207 +2024-04-15,83.24000,83.66000,81.25500,81.60000,81.26000,-0.98%,1553390 +2024-04-16,81.60000,81.60000,80.79000,81.04000,80.70200,-0.69%,1012461 +2024-04-17,80.71000,80.95000,79.67000,80.20000,79.86600,-1.04%,1866035 +2024-04-18,80.50000,81.16000,80.05000,80.18000,79.84600,-0.02%,1518493 +2024-04-19,80.19000,80.53000,79.31000,79.49000,79.15900,-0.86%,2440494 +2024-04-22,79.82000,81.06000,79.76000,80.36000,80.02500,1.09%,1507101 +2024-04-23,80.83000,81.15500,80.42000,80.70000,80.36400,0.42%,1691896 +2024-04-24,74.65000,78.56500,72.52000,76.05000,75.73300,-5.76%,6373843 +2024-04-25,75.80000,76.33000,74.78500,76.21000,75.89300,0.21%,2373738 +2024-04-26,76.02000,76.46000,75.58000,75.97000,75.65400,-0.31%,1918843 +2024-04-29,75.95000,77.11000,75.95000,77.00000,76.67900,1.36%,2079850 +2024-04-30,77.01000,77.10500,75.22000,75.27000,74.95700,-2.25%,2356265 +2024-05-01,75.54000,76.28000,75.14000,75.44000,75.12600,0.23%,2026786 +2024-05-02,75.83000,76.47000,75.45000,76.10000,75.78300,0.87%,1726951 +2024-05-03,76.47000,76.68000,75.62000,76.08000,75.76300,-0.03%,2306506 +2024-05-06,76.51000,77.06000,76.40000,76.98000,76.65900,1.18%,2015979 +2024-05-07,77.43000,77.50000,76.98000,77.04000,76.71900,0.08%,1499994 +2024-05-08,76.72000,76.96000,76.29500,76.53000,76.21100,-0.66%,1391454 +2024-05-09,76.60000,77.57900,76.47300,77.48000,77.15700,1.24%,1074568 +2024-05-10,77.92000,78.10000,76.82000,76.88000,76.56000,-0.77%,1516302 +2024-05-13,77.12000,77.53000,76.79000,76.83000,76.51000,-0.07%,966163 +2024-05-14,76.98000,77.75000,76.67000,77.47000,77.14700,0.83%,1223739 +2024-05-15,77.94000,78.32200,77.61000,77.79000,77.46600,0.41%,1222034 +2024-05-16,77.71000,77.86000,77.06500,77.33000,77.00800,-0.59%,907853 +2024-05-17,77.67000,77.67000,77.04000,77.16000,76.83900,-0.22%,1044993 +2024-05-20,77.21000,77.67000,77.02000,77.14000,76.81900,-0.03%,1267257 +2024-05-21,76.93000,77.15000,76.57000,77.10000,76.77900,-0.05%,1813419 +2024-05-22,77.13000,77.38000,76.79000,77.07000,76.74900,-0.04%,1117762 +2024-05-23,77.09000,77.10000,75.52000,75.58000,75.26500,-1.93%,1224168 +2024-05-24,75.88000,76.08000,75.45000,75.89000,75.57400,0.41%,1189979 +2024-05-28,75.80000,75.85000,74.37000,74.56000,74.24900,-1.75%,1423315 +2024-05-29,73.83000,73.95000,72.93000,73.05000,72.74600,-2.03%,1084609 +2024-05-30,73.35000,73.84000,73.06000,73.58000,73.27400,0.73%,1415918 +2024-05-31,73.57000,74.48500,73.21000,74.44000,74.21000,1.17%,2555315 +2024-06-03,74.60000,74.84000,72.27000,72.95000,72.72400,-2.00%,1826166 +2024-06-04,72.83000,73.37000,72.53000,72.78000,72.55500,-0.23%,1127237 +2024-06-05,73.11000,73.73500,72.82000,73.65000,73.42200,1.20%,1648921 +2024-06-06,73.46000,73.97000,72.64000,73.25000,73.02300,-0.54%,1327394 +2024-06-07,73.11000,73.21000,72.51000,72.75000,72.52500,-0.68%,896926 +2024-06-10,72.72000,73.19000,72.33000,73.15000,72.92400,0.55%,1097039 +2024-06-11,72.93000,73.23000,72.34500,72.84000,72.61500,-0.42%,979378 +2024-06-12,73.56000,74.59000,73.28000,73.85000,73.62100,1.39%,1204447 +2024-06-13,73.43000,73.64000,72.52000,72.97000,72.74400,-1.19%,1441510 +2024-06-14,72.17000,72.87000,71.44000,72.73000,72.50500,-0.33%,1754235 +2024-06-17,72.50000,73.40000,72.18000,73.21000,72.98300,0.66%,1037197 +2024-06-18,73.19000,73.59000,72.74000,73.31000,73.08300,0.14%,1054809 +2024-06-20,73.08000,73.57000,72.60000,72.97000,72.74400,-0.46%,1421028 +2024-06-21,73.20000,73.73000,72.70000,73.60000,73.37200,0.86%,3350769 +2024-06-24,73.78000,74.97500,73.15000,74.24000,74.01000,0.87%,1865375 +2024-06-25,73.83000,73.97000,72.52000,72.96000,72.73400,-1.72%,1654628 +2024-06-26,72.49000,73.45500,71.77000,73.07000,72.84400,0.15%,3030208 +2024-06-27,73.02000,73.58000,72.72000,73.57000,73.34200,0.68%,1852846 +2024-06-28,73.64000,74.86000,73.20000,74.10000,73.87100,0.72%,3271187 +2024-07-01,74.60000,74.60000,72.10000,72.12000,71.89700,-2.67%,2020776 +2024-07-02,71.73000,72.47500,71.73000,72.30000,72.07600,0.25%,1940466 +2024-07-03,72.52000,72.54000,72.06000,72.28000,72.05600,-0.03%,815986 +2024-07-05,72.14000,72.53000,71.65000,72.41000,72.18600,0.18%,1079887 +2024-07-08,74.68000,74.81000,73.00000,73.54000,73.31200,1.56%,1609265 +2024-07-09,73.16000,73.39000,72.59000,72.64000,72.41500,-1.22%,1148805 +2024-07-10,72.47000,73.72000,72.47000,73.66000,73.43200,1.40%,1314838 +2024-07-11,73.96000,75.54000,73.78000,74.95000,74.71800,1.75%,1414215 +2024-07-12,75.86000,76.47000,75.50000,75.59000,75.35600,0.85%,1318290 +2024-07-15,75.46000,76.54000,75.42000,76.23000,75.99400,0.85%,1297414 +2024-07-16,76.56000,79.37000,76.15000,78.92000,78.67600,3.53%,2251043 +2024-07-17,78.69000,78.99000,77.86000,77.88000,77.63900,-1.32%,1226964 +2024-07-18,77.39000,78.72000,77.00000,77.09000,76.85100,-1.01%,1295141 +2024-07-19,77.23000,77.23000,75.51500,75.59000,75.35600,-1.95%,1308075 +2024-07-22,76.18000,76.66000,75.44000,76.62000,76.38300,1.36%,1265514 +2024-07-23,76.44000,77.15000,76.32000,76.68000,76.44300,0.08%,2154523 +2024-07-24,71.00000,73.76000,67.91000,70.40000,70.18200,-8.19%,5773596 +2024-07-25,70.18000,71.56000,69.49000,69.99000,69.77300,-0.58%,3791215 +2024-07-26,70.69000,71.60000,69.84000,70.99000,70.77000,1.43%,2623728 +2024-07-29,71.02000,72.33000,70.99900,71.30000,71.07900,0.44%,1927790 +2024-07-30,71.59000,72.05000,70.75300,71.20000,70.98000,-0.14%,1554763 +2024-07-31,71.70000,72.37000,71.25000,71.85000,71.62800,0.91%,2646229 +2024-08-01,71.58000,72.32000,70.00000,70.46000,70.24200,-1.93%,2511790 +2024-08-02,69.79000,69.93000,68.40000,68.44000,68.22800,-2.87%,2909871 +2024-08-05,66.80000,68.67500,66.15000,67.64000,67.43100,-1.17%,3502960 +2024-08-06,67.87000,69.02000,67.47000,67.73000,67.52000,0.13%,3161982 +2024-08-07,68.45000,69.31000,66.92000,67.01000,66.80300,-1.06%,1760875 +2024-08-08,67.41000,68.97000,67.19000,68.89000,68.67700,2.81%,1999553 +2024-08-09,68.75000,69.03000,67.72000,68.88000,68.66700,-0.01%,1772571 +2024-08-12,68.94000,69.15000,68.10000,68.33000,68.11900,-0.80%,1352585 +2024-08-13,68.67000,69.54000,67.94000,69.34000,69.12500,1.48%,1423663 +2024-08-14,69.55000,69.55000,68.54000,68.73000,68.51700,-0.88%,2513098 +2024-08-15,69.75000,70.10000,69.17000,69.79000,69.57400,1.54%,1808722 +2024-08-16,69.82000,70.22000,69.33000,69.58000,69.36500,-0.30%,2971822 +2024-08-19,69.84000,71.05000,69.37000,70.56000,70.34200,1.41%,2569117 +2024-08-20,70.50000,70.73000,70.23000,70.41000,70.19200,-0.21%,2327627 +2024-08-21,70.80000,72.42000,70.79000,72.39000,72.16600,2.81%,2282597 +2024-08-22,72.47000,72.91000,72.10000,72.43000,72.20600,0.06%,2111855 +2024-08-23,72.89000,73.56500,72.52000,73.39000,73.16300,1.33%,1331564 +2024-08-26,73.67000,73.80000,73.13000,73.36000,73.13300,-0.04%,1677139 +2024-08-27,73.24000,73.90500,73.10000,73.83000,73.60200,0.64%,1772769 +2024-08-28,73.93000,74.41000,72.98000,73.04000,72.81400,-1.07%,2022960 +2024-08-29,73.51000,74.48000,73.13000,73.71000,73.48200,0.92%,1011755 +2024-08-30,73.97000,74.58000,73.66000,74.40000,74.17000,0.94%,2974238 +2024-09-03,74.05000,74.12000,72.29000,72.78000,72.55500,-2.18%,2594325 +2024-09-04,72.59000,72.94000,71.43000,71.69000,71.46800,-1.50%,2476140 +2024-09-05,72.52000,73.66000,72.21000,72.80000,72.57500,1.55%,5930504 +2024-09-06,72.47000,72.90000,70.48000,70.67000,70.45100,-2.93%,4424473 +2024-09-09,71.39000,72.84000,70.99000,72.31000,72.08600,2.32%,4682049 +2024-09-10,72.45000,72.50000,71.62000,72.11000,71.88700,-0.28%,4773280 +2024-09-11,72.09000,72.63000,70.23000,72.51000,72.28600,0.55%,3405657 +2024-09-12,72.68000,73.44000,71.49000,73.40000,73.17300,1.23%,2506800 +2024-09-13,73.66000,74.17000,73.41500,73.60000,73.45200,0.27%,1658731 +2024-09-16,74.12000,74.41000,73.69000,73.72000,73.57200,0.16%,1518192 +2024-09-17,74.03000,74.88000,73.85400,74.73000,74.58000,1.37%,1918851 +2024-09-18,75.02000,76.46000,74.53000,75.71000,75.55800,1.31%,2739590 +2024-09-19,77.00000,77.68000,76.10000,77.29000,77.13500,2.09%,3173319 +2024-09-20,76.58000,76.78000,75.61500,76.34000,76.18600,-1.23%,3698275 +2024-09-23,76.75000,77.15000,75.78000,76.18000,76.02700,-0.21%,1335917 +2024-09-24,77.43000,77.64000,76.73000,77.27000,77.11500,1.43%,1996769 +2024-09-25,77.64000,77.76000,76.04000,76.17000,76.01700,-1.42%,1056911 +2024-09-26,77.87000,78.76000,77.57500,78.58000,78.42200,3.16%,1846572 +2024-09-27,79.06000,79.88000,78.79400,79.20000,79.04100,0.79%,1787380 +2024-09-30,78.83000,79.13000,78.21500,78.93000,78.77100,-0.34%,1601186 +2024-10-01,79.13000,79.37000,77.43000,77.60000,77.44400,-1.69%,2061853 +2024-10-02,77.63000,78.29000,77.36000,77.65000,77.49400,0.06%,1906687 +2024-10-03,77.11000,77.34000,76.48000,76.74000,76.58600,-1.17%,1395163 +2024-10-04,77.89000,77.92000,76.50000,76.91000,76.75500,0.22%,1569384 +2024-10-07,76.12000,76.97000,75.92000,76.32000,76.16700,-0.77%,1721415 +2024-10-08,76.11000,76.70000,75.82500,76.44000,76.28600,0.16%,1377584 +2024-10-09,76.52000,77.13000,76.31000,76.82000,76.66600,0.50%,872134 +2024-10-10,77.46000,77.66000,76.83000,77.24000,77.08500,0.55%,1614428 +2024-10-11,77.27000,78.56000,77.24000,78.02000,77.86300,1.01%,1286861 +2024-10-14,78.10000,78.48000,77.52000,78.45000,78.29200,0.55%,1754693 +2024-10-15,78.69000,79.18000,77.16000,77.30000,77.14500,-1.47%,2533536 +2024-10-16,77.45000,77.93000,77.13000,77.23000,77.07500,-0.09%,1341965 +2024-10-17,77.56000,77.69000,76.76000,77.27000,77.11500,0.05%,1717074 +2024-10-18,77.60000,77.66000,76.90500,77.47000,77.31400,0.26%,3083545 +2024-10-21,77.40000,77.74000,76.64000,77.12000,76.96500,-0.45%,1687035 +2024-10-22,76.83000,76.92000,75.78000,75.86000,75.70700,-1.63%,2003127 +2024-10-23,75.57000,76.11000,75.03000,75.51000,75.35800,-0.46%,4867522 +2024-10-24,75.67000,75.72500,74.94000,75.02000,74.86900,-0.65%,2313809 +2024-10-25,75.69000,75.76000,74.37000,74.97000,74.81900,-0.07%,2728393 +2024-10-28,75.41000,75.93000,74.96000,75.16000,75.00900,0.25%,2547807 +2024-10-29,74.89000,75.22000,74.09900,74.60000,74.45000,-0.75%,3793135 +2024-10-30,73.24000,74.48000,71.91000,72.09000,71.94500,-3.36%,3715204 +2024-10-31,71.86000,72.57000,71.25000,71.43000,71.28600,-0.92%,3175283 +2024-11-01,71.40000,72.18000,71.19000,71.34000,71.19700,-0.13%,3334438 +2024-11-04,71.37000,71.74000,70.81000,71.16000,71.01700,-0.25%,3313635 +2024-11-05,71.17000,72.10000,71.00000,71.39000,71.24600,0.32%,3734778 +2024-11-06,73.54000,74.52500,73.04000,74.29000,74.14100,4.06%,4273530 +2024-11-07,74.15000,74.41500,73.29500,74.01000,73.86100,-0.38%,3699341 +2024-11-08,73.87000,75.30000,73.77000,75.20000,75.04900,1.61%,3757172 +2024-11-11,75.57000,76.71000,75.41500,76.16000,76.00700,1.28%,3446511 +2024-11-12,75.99000,76.52000,74.66500,75.05000,74.89900,-1.46%,2614433 +2024-11-13,74.84000,76.66000,74.84000,76.19000,76.03700,1.52%,2787225 +2024-11-14,76.05000,76.57000,75.60000,75.61000,75.45800,-0.76%,3087096 +2024-11-15,75.29000,75.57000,74.56000,74.82000,74.67000,-1.04%,3452457 +2024-11-18,74.27000,74.89000,74.14000,74.61000,74.46000,-0.28%,2277764 +2024-11-19,73.81000,74.76500,73.81000,74.50000,74.35000,-0.15%,2288497 +2024-11-20,74.82000,75.77000,74.58000,75.75000,75.59800,1.68%,3315448 +2024-11-21,76.03000,77.02500,75.54000,76.95000,76.79500,1.58%,3926800 +2024-11-22,77.09000,78.58500,76.98000,78.42000,78.26200,1.91%,3209299 +2024-11-25,79.00000,80.16000,78.61000,79.68000,79.52000,1.61%,3570592 +2024-11-26,79.33000,79.42000,78.48000,78.96000,78.80100,-0.90%,2588806 +2024-11-27,79.11000,79.75000,78.98000,79.40000,79.24000,0.56%,1754270 +2024-11-29,79.39000,79.80000,79.22700,79.33000,79.25000,-0.09%,1234827 +2024-12-02,79.39000,79.42000,78.34000,78.96000,78.88100,-0.47%,1971568 +2024-12-03,78.88000,78.96000,77.74000,78.57000,78.49100,-0.49%,2067355 +2024-12-04,78.54000,79.08000,78.25000,78.83000,78.75100,0.33%,1247476 +2024-12-05,78.92000,79.20000,78.59000,79.14000,79.06000,0.39%,1745461 +2024-12-06,79.48000,79.73000,78.53000,78.89000,78.81100,-0.32%,2957986 +2024-12-09,78.53000,79.28300,78.39000,78.45000,78.37100,-0.56%,2452359 +2024-12-10,78.38000,78.86000,77.15000,78.32000,78.24100,-0.17%,1399364 +2024-12-11,78.86000,78.89000,77.90000,78.28000,78.20100,-0.05%,1373023 +2024-12-12,78.20000,78.53000,76.54000,76.83000,76.75300,-1.85%,2221812 +2024-12-13,76.80000,76.96000,76.06000,76.86000,76.78300,0.04%,1976361 +2024-12-16,76.90000,77.34000,76.48000,76.85000,76.77300,-0.01%,2047344 +2024-12-17,76.44000,77.23000,75.49000,75.73000,75.65400,-1.46%,2959053 +2024-12-18,75.82000,76.20000,73.63000,73.66000,73.58600,-2.73%,3766665 +2024-12-19,73.86000,74.43500,72.73000,73.24000,73.16600,-0.57%,3072212 +2024-12-20,72.91000,74.54000,72.91000,74.45000,74.37500,1.65%,8665731 +2024-12-23,73.90000,74.78500,73.58000,74.46000,74.38500,0.01%,2996883 +2024-12-24,74.43000,75.12000,74.25000,75.00000,74.92500,0.73%,654960 +2024-12-26,74.71000,75.90000,74.53000,75.80000,75.72400,1.07%,1971488 +2024-12-27,75.50000,76.13000,75.19500,75.65000,75.57400,-0.20%,2350118 +2024-12-30,74.85000,75.24000,74.05000,75.04000,74.96500,-0.81%,1703122 +2024-12-31,75.32000,75.85000,74.82000,75.00000,74.92500,-0.05%,1227969 +2025-01-02,75.46000,75.69000,74.28000,74.41000,74.33500,-0.79%,1870347 +2025-01-03,74.47000,75.99000,74.34500,75.90000,75.82400,2.00%,1726001 +2025-01-06,76.24000,76.92000,75.90000,76.52000,76.44300,0.82%,2802903 +2025-01-07,76.55000,77.16000,76.21000,76.65000,76.57300,0.17%,2446163 +2025-01-08,76.44000,77.07000,75.53000,76.75000,76.67300,0.13%,2291956 +2025-01-10,75.87000,75.99000,74.78000,75.28000,75.20400,-1.92%,2433140 +2025-01-13,75.00000,76.27000,74.82000,76.09000,76.01400,1.08%,2142765 +2025-01-14,76.53000,77.59000,76.35000,77.35000,77.27200,1.66%,1400506 +2025-01-15,78.40000,78.50000,77.34000,77.88000,77.80200,0.69%,2749855 +2025-01-16,78.50000,78.71000,77.96000,78.70000,78.62100,1.05%,2363397 +2025-01-17,79.30000,79.50000,78.74500,78.91000,78.83100,0.27%,2659789 +2025-01-21,79.72000,80.83000,79.49000,80.73000,80.64900,2.31%,2453087 +2025-01-22,80.81000,81.00000,79.77000,80.20000,80.11900,-0.66%,2262088 +2025-01-23,80.35000,80.68000,79.69000,80.24000,80.15900,0.05%,2212410 +2025-01-24,80.30000,80.69500,80.21000,80.52000,80.43900,0.35%,1485000 +2025-01-27,79.81000,80.52000,79.09500,79.77000,79.69000,-0.93%,2446768 +2025-01-28,79.73000,80.50000,79.12000,80.39000,80.30900,0.78%,1894575 +2025-01-29,80.22000,80.92000,80.05000,80.65000,80.56900,0.32%,1717614 +2025-01-30,81.00000,81.96000,80.92000,81.63000,81.54800,1.22%,1367896 +2025-01-31,81.92000,82.50000,81.25000,81.33000,81.24800,-0.37%,1881470 +2025-02-03,79.67000,81.05000,79.32000,80.24000,80.15900,-1.34%,2495625 +2025-02-04,80.14000,80.66000,79.85000,80.11000,80.03000,-0.16%,1973646 +2025-02-05,79.94000,80.12000,78.74500,79.49000,79.41000,-0.77%,4149829 +2025-02-06,79.65000,79.88000,79.02000,79.84000,79.76000,0.44%,3496915 +2025-02-07,80.00000,80.34000,77.76000,79.09000,79.01100,-0.94%,4255489 +2025-02-10,80.38000,81.14000,79.74000,80.50000,80.41900,1.78%,3581974 +2025-02-11,80.03000,80.50000,79.43000,80.18000,80.09900,-0.40%,2403125 +2025-02-12,79.08000,80.21000,78.96500,80.17000,80.08900,-0.01%,1890530 +2025-02-13,80.40000,81.76000,80.06000,81.67000,81.58800,1.87%,2290588 +2025-02-14,82.00000,82.28000,80.52000,80.60000,80.51900,-1.31%,2713487 +2025-02-18,80.95000,81.99000,80.49500,81.76000,81.67800,1.44%,2495630 +2025-02-19,81.67000,83.14000,81.59000,82.98000,82.89700,1.49%,2894357 +2025-02-20,83.06000,83.32000,81.84000,81.84000,81.75800,-1.37%,2336145 +2025-02-21,81.86000,81.86000,79.71000,80.03000,79.95000,-2.21%,3250465 +2025-02-24,80.11000,80.69000,79.92000,80.10000,80.02000,0.09%,2503361 +2025-02-25,80.10000,80.64000,78.72000,79.60000,79.52000,-0.62%,4187356 +2025-02-26,79.99000,80.74000,79.41000,79.91000,79.83000,0.39%,2912011 +2025-02-27,80.00000,80.86000,79.56000,79.60000,79.52000,-0.39%,2173147 +2025-02-28,79.78000,80.00000,78.56000,79.54000,79.54000,-0.08%,4220762 +2025-03-03,79.99000,80.74000,78.54000,79.00000,79.00000,-0.68%,3558399 +2025-03-04,78.33000,78.56000,76.71000,77.21000,77.21000,-2.27%,2638271 +2025-03-05,77.44000,78.72000,77.27200,78.11000,78.11000,1.17%,4122457 +2025-03-06,77.50000,77.79000,76.55000,77.20000,77.20000,-1.17%,2369900 +2025-03-07,76.33000,77.08000,75.57000,76.60000,76.60000,-0.78%,3263740 +2025-03-10,75.50000,75.83000,74.35000,74.92000,74.92000,-2.19%,2915310 +2025-03-11,75.00000,75.17500,73.62000,74.20000,74.20000,-0.96%,2944073 +2025-03-12,74.66000,75.15000,73.60000,73.88000,73.88000,-0.43%,2408602 +2025-03-13,73.63000,73.70000,71.77000,71.82000,71.82000,-2.79%,3177194 +2025-03-14,73.00000,73.85000,72.30000,73.71000,73.71000,2.63%,2158828 +2025-03-17,73.60000,75.05000,73.31500,74.74000,74.74000,1.40%,1740864 +2025-03-18,74.47000,74.65000,73.96000,74.38000,74.38000,-0.48%,1862303 +2025-03-19,74.39000,75.66500,74.28000,75.25000,75.25000,1.17%,1704089 +2025-03-20,74.67000,75.27500,74.16000,74.66000,74.66000,-0.78%,2089157 +2025-03-21,73.88000,74.87000,73.28500,74.79000,74.79000,0.17%,4733773 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GDDY-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GDDY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..2d9dd10dafefc0cabd3f1259d5a2e846d1bb55ca --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GDDY-history.csv @@ -0,0 +1,2509 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-04-02,26.72000,27.27000,25.83000,26.50000,26.50000,1.34%,5166089 +2015-04-06,26.72000,26.80000,25.35000,25.80000,25.80000,-2.64%,2090996 +2015-04-07,25.84000,25.85000,25.16000,25.24000,25.24000,-2.17%,939392 +2015-04-08,25.35000,25.48000,25.00000,25.15000,25.15000,-0.36%,921678 +2015-04-09,25.10000,26.47000,25.05000,26.32000,26.32000,4.65%,751643 +2015-04-10,26.34000,26.80000,25.00000,25.29000,25.29000,-3.91%,966330 +2015-04-13,25.24000,25.59000,25.12000,25.37000,25.37000,0.32%,347103 +2015-04-14,25.25000,25.90000,25.25000,25.80000,25.80000,1.69%,274632 +2015-04-15,25.88000,26.05000,25.03000,25.12000,25.12000,-2.64%,355281 +2015-04-16,25.04000,25.25000,24.55000,24.78000,24.78000,-1.35%,1111002 +2015-04-17,24.55000,25.60000,24.50000,25.16000,25.16000,1.53%,493387 +2015-04-20,25.19000,25.49000,25.04000,25.14000,25.14000,-0.08%,322500 +2015-04-21,25.18000,25.24000,24.64000,24.78000,24.78000,-1.43%,533220 +2015-04-22,24.76000,24.88000,24.73000,24.77000,24.77000,-0.04%,190006 +2015-04-23,24.75000,25.08000,24.75000,25.05000,25.05000,1.13%,225874 +2015-04-24,24.90000,25.66000,24.90000,25.63000,25.63000,2.32%,370138 +2015-04-27,25.75000,26.40000,25.73000,26.16000,26.16000,2.07%,715610 +2015-04-28,26.22000,26.22000,24.87000,25.15000,25.15000,-3.86%,474622 +2015-04-29,24.86000,25.25000,24.79000,24.88000,24.88000,-1.07%,251329 +2015-04-30,24.90000,25.42000,24.90000,25.07000,25.07000,0.76%,149257 +2015-05-01,25.19000,26.05000,24.91000,25.96000,25.96000,3.55%,483248 +2015-05-04,26.00000,26.25000,25.68100,25.98000,25.98000,0.08%,207399 +2015-05-05,25.96000,26.10000,25.29000,25.42000,25.42000,-2.16%,185089 +2015-05-06,25.45000,25.55000,24.15000,24.54000,24.54000,-3.46%,718167 +2015-05-07,24.69000,25.49000,24.52500,24.81000,24.81000,1.10%,363704 +2015-05-08,25.28000,25.40000,24.53000,24.88000,24.88000,0.28%,525728 +2015-05-11,26.25000,26.29000,25.57000,25.68000,25.68000,3.22%,1211112 +2015-05-12,26.10000,27.73000,25.75000,26.77000,26.77000,4.24%,2299841 +2015-05-13,26.69000,27.50000,26.40000,26.50000,26.50000,-1.01%,1450009 +2015-05-14,26.64000,27.10000,26.12000,26.23000,26.23000,-1.02%,445450 +2015-05-15,26.23000,26.89000,26.05000,26.51000,26.51000,1.07%,423929 +2015-05-18,26.50000,26.99000,26.22000,26.23000,26.23000,-1.06%,394173 +2015-05-19,26.31000,26.50000,25.51200,25.94000,25.94000,-1.11%,418264 +2015-05-20,25.89000,26.80000,25.89000,26.38000,26.38000,1.70%,315097 +2015-05-21,26.62000,26.68000,25.49000,25.60000,25.60000,-2.96%,587512 +2015-05-22,25.75000,26.65000,25.75000,26.10000,26.10000,1.95%,519255 +2015-05-26,26.03000,26.75000,25.56000,26.42000,26.42000,1.23%,332874 +2015-05-27,26.50000,27.21000,26.39000,26.98000,26.98000,2.12%,348926 +2015-05-28,26.87000,27.20000,26.63000,26.66000,26.66000,-1.19%,257487 +2015-05-29,26.62000,27.07000,26.33500,26.93000,26.93000,1.01%,276836 +2015-06-01,27.13000,27.48000,26.86000,27.09000,27.09000,0.59%,281249 +2015-06-02,27.09000,28.15000,27.05900,27.63000,27.63000,1.99%,428989 +2015-06-03,27.85000,29.06000,27.80500,28.91000,28.91000,4.63%,493536 +2015-06-04,29.00000,29.43000,28.20000,28.92000,28.92000,0.03%,576317 +2015-06-05,28.88000,29.11700,28.31000,28.69000,28.69000,-0.80%,386998 +2015-06-08,28.67000,29.78000,28.63000,29.10000,29.10000,1.43%,708710 +2015-06-09,29.18000,29.63000,28.64000,29.50000,29.50000,1.37%,550924 +2015-06-10,29.52000,30.25000,29.18000,30.16000,30.16000,2.24%,469204 +2015-06-11,30.18000,30.86000,29.65000,29.69000,29.69000,-1.56%,488538 +2015-06-12,29.94000,29.94000,28.73000,29.28000,29.28000,-1.38%,388824 +2015-06-15,29.14000,29.85000,29.00000,29.41000,29.41000,0.44%,379049 +2015-06-16,29.32000,30.71000,29.19000,30.46000,30.46000,3.57%,635382 +2015-06-17,30.59000,30.64000,30.20000,30.54000,30.54000,0.26%,645492 +2015-06-18,30.69000,31.75000,30.68000,31.35000,31.35000,2.65%,890692 +2015-06-19,31.37000,33.00000,31.18900,31.80000,31.80000,1.44%,2050121 +2015-06-22,32.10000,32.10000,30.79000,31.36000,31.36000,-1.38%,502240 +2015-06-23,31.34000,32.03000,31.25000,31.82000,31.82000,1.47%,471128 +2015-06-24,31.84000,32.06000,31.25000,31.46000,31.46000,-1.13%,423597 +2015-06-25,31.56000,31.78000,30.67000,31.01000,31.01000,-1.43%,432456 +2015-06-26,30.96000,30.96000,29.37000,29.54000,29.54000,-4.74%,1697514 +2015-06-29,29.28000,29.50000,27.92000,28.18000,28.18000,-4.60%,824011 +2015-06-30,28.26000,28.92000,27.65000,28.19000,28.19000,0.04%,665956 +2015-07-01,28.49000,28.90000,28.17000,28.29000,28.29000,0.35%,1241751 +2015-07-02,28.29000,28.29000,26.89000,27.14000,27.14000,-4.07%,1284265 +2015-07-06,26.85000,27.80000,26.39000,27.27000,27.27000,0.48%,1010169 +2015-07-07,27.14000,27.47000,26.72000,26.83000,26.83000,-1.61%,1233025 +2015-07-08,26.69000,26.75500,25.73000,26.08000,26.08000,-2.80%,1291634 +2015-07-09,26.21000,26.82000,26.18000,26.61000,26.61000,2.03%,636361 +2015-07-10,27.07000,27.20000,26.70000,26.98000,26.98000,1.39%,539941 +2015-07-13,27.25000,27.51000,26.26000,26.65000,26.65000,-1.22%,387079 +2015-07-14,26.51000,27.00000,26.44000,26.95000,26.95000,1.13%,355074 +2015-07-15,26.81000,26.96500,26.11000,26.43000,26.43000,-1.93%,319961 +2015-07-16,26.45000,26.88000,26.45000,26.69000,26.69000,0.98%,299048 +2015-07-17,26.74000,26.96000,26.05000,26.29000,26.29000,-1.50%,617048 +2015-07-20,26.24000,26.69000,25.70200,26.60000,26.60000,1.18%,649171 +2015-07-21,26.48000,26.89000,26.23000,26.65000,26.65000,0.19%,236903 +2015-07-22,26.45000,27.02000,26.45000,26.98000,26.98000,1.24%,337692 +2015-07-23,26.91000,27.20000,26.60000,26.91000,26.91000,-0.26%,325996 +2015-07-24,27.03000,27.13000,26.42000,26.54000,26.54000,-1.37%,278665 +2015-07-27,26.40000,26.40000,25.73000,26.04000,26.04000,-1.88%,300331 +2015-07-28,26.20000,27.32000,26.20000,27.12000,27.12000,4.15%,930236 +2015-07-29,27.01000,27.50000,26.53000,27.31000,27.31000,0.70%,488339 +2015-07-30,27.32000,27.75000,26.73000,27.65000,27.65000,1.24%,262779 +2015-07-31,27.75000,29.00000,27.52000,28.44000,28.44000,2.86%,793623 +2015-08-03,28.45000,28.68000,27.54000,28.39000,28.39000,-0.18%,501159 +2015-08-04,28.32000,28.80000,28.19000,28.58000,28.58000,0.67%,451347 +2015-08-05,28.71000,29.84000,28.60000,29.47000,29.47000,3.11%,996232 +2015-08-06,28.13000,28.78000,26.11000,26.22000,26.22000,-11.03%,2301559 +2015-08-07,26.35000,27.10000,26.15000,26.34000,26.34000,0.46%,664911 +2015-08-10,26.44000,26.74000,26.10000,26.22000,26.22000,-0.46%,366477 +2015-08-11,26.00000,26.53000,25.79000,26.00000,26.00000,-0.84%,243387 +2015-08-12,26.05000,26.63000,25.32000,26.33000,26.33000,1.27%,712736 +2015-08-13,26.28000,26.84000,25.98000,26.10000,26.10000,-0.87%,522655 +2015-08-14,26.13000,26.35000,25.95000,26.21000,26.21000,0.42%,363459 +2015-08-17,26.25000,27.47000,25.91000,27.40000,27.40000,4.54%,473773 +2015-08-18,27.50000,27.78000,26.85000,27.22000,27.22000,-0.66%,352427 +2015-08-19,27.08000,27.37000,26.81000,27.00000,27.00000,-0.81%,398958 +2015-08-20,26.87000,26.99800,26.14000,26.25000,26.25000,-2.78%,661968 +2015-08-21,26.10000,26.11600,25.01000,25.10000,25.10000,-4.38%,976476 +2015-08-24,23.86000,26.51000,21.04000,25.40000,25.40000,1.20%,1057259 +2015-08-25,25.50000,26.38000,25.15000,25.18000,25.18000,-0.87%,584575 +2015-08-26,25.30000,25.88000,25.12000,25.74000,25.74000,2.22%,383156 +2015-08-27,25.94000,26.93000,25.67000,26.37000,26.37000,2.45%,469339 +2015-08-28,26.35000,26.61200,25.14000,25.91000,25.91000,-1.74%,280657 +2015-08-31,25.78000,25.79000,24.85000,25.08000,25.08000,-3.20%,703670 +2015-09-01,24.66000,25.30000,24.54000,24.92000,24.92000,-0.64%,631086 +2015-09-02,25.30000,25.30000,23.60000,24.64000,24.64000,-1.12%,878604 +2015-09-03,24.74000,25.31000,24.32000,24.87000,24.87000,0.93%,477300 +2015-09-04,24.65000,24.94000,24.04000,24.69000,24.69000,-0.72%,535699 +2015-09-08,24.84000,26.00000,24.77000,25.77000,25.77000,4.37%,425960 +2015-09-09,25.84000,26.39000,25.19000,25.46000,25.46000,-1.20%,725217 +2015-09-10,25.33000,25.52000,24.32000,24.71000,24.71000,-2.95%,788971 +2015-09-11,24.67000,25.43000,24.54900,25.21000,25.21000,2.02%,326242 +2015-09-14,25.24000,25.49000,24.90000,25.21000,25.21000,,184224 +2015-09-15,25.16000,25.31000,24.40000,24.81000,24.81000,-1.59%,238956 +2015-09-16,24.91000,24.91000,23.94000,24.25000,24.25000,-2.26%,554758 +2015-09-17,24.20000,25.39000,24.10000,25.28000,25.28000,4.25%,578130 +2015-09-18,25.09000,25.15000,24.48000,24.88000,24.88000,-1.58%,465359 +2015-09-21,24.92000,25.04000,24.27000,24.62000,24.62000,-1.05%,382770 +2015-09-22,24.21000,24.57000,24.17000,24.51000,24.51000,-0.45%,422138 +2015-09-23,24.80000,25.36000,24.52000,25.12000,25.12000,2.49%,346620 +2015-09-24,24.95000,25.65000,24.80000,25.61000,25.61000,1.95%,580549 +2015-09-25,25.89000,26.64000,25.47000,25.72000,25.72000,0.43%,715291 +2015-09-28,24.88000,25.36000,23.40000,24.60000,24.60000,-4.35%,1871473 +2015-09-29,24.58000,24.67000,23.39000,23.59000,23.59000,-4.11%,700723 +2015-09-30,23.91000,25.25000,23.53000,25.21000,25.21000,6.87%,879630 +2015-10-01,25.25000,25.40000,24.41000,25.29000,25.29000,0.32%,565583 +2015-10-02,24.99000,25.70000,24.67000,25.67000,25.67000,1.50%,553092 +2015-10-05,25.99000,26.89000,25.72000,26.04000,26.04000,1.44%,535422 +2015-10-06,25.96000,26.53000,25.55000,25.76000,25.76000,-1.08%,306810 +2015-10-07,25.92000,26.05000,25.56000,25.78000,25.78000,0.08%,961086 +2015-10-08,25.78000,26.95000,25.66000,26.27000,26.27000,1.90%,547151 +2015-10-09,26.15000,27.33000,26.15000,27.11000,27.11000,3.20%,383659 +2015-10-12,27.04000,27.23000,26.62000,26.74000,26.74000,-1.36%,292316 +2015-10-13,26.68000,26.90000,26.52000,26.64000,26.64000,-0.37%,206915 +2015-10-14,26.69000,27.60900,26.65000,26.94000,26.94000,1.13%,491340 +2015-10-15,26.97000,27.48000,26.59000,27.41000,27.41000,1.74%,367496 +2015-10-16,27.41000,28.00000,27.32000,27.71000,27.71000,1.09%,203595 +2015-10-19,27.64000,27.79000,27.16000,27.40000,27.40000,-1.12%,213179 +2015-10-20,27.35000,27.39500,26.81000,27.15000,27.15000,-0.91%,283561 +2015-10-21,27.31000,27.36000,26.55000,26.86000,26.86000,-1.07%,222912 +2015-10-22,27.40000,28.04000,27.20000,27.84000,27.84000,3.65%,495015 +2015-10-23,28.00000,28.33000,27.83000,28.17000,28.17000,1.19%,236108 +2015-10-26,28.22000,28.43000,27.90000,28.24000,28.24000,0.25%,295338 +2015-10-27,28.11000,28.34000,27.68000,27.82000,27.82000,-1.49%,380549 +2015-10-28,27.82000,27.89500,27.40000,27.51000,27.51000,-1.11%,669633 +2015-10-29,27.38000,27.57000,27.16000,27.22000,27.22000,-1.05%,247911 +2015-10-30,27.31000,27.66000,27.18000,27.48000,27.48000,0.96%,258100 +2015-11-02,27.46000,27.89000,27.20000,27.59000,27.59000,0.40%,342329 +2015-11-03,27.44000,27.70000,27.40000,27.47000,27.47000,-0.43%,285866 +2015-11-04,27.61000,28.24000,27.22000,27.43000,27.43000,-0.15%,814175 +2015-11-05,29.75000,32.86000,29.10000,32.41000,32.41000,18.16%,3590656 +2015-11-06,31.37000,32.83000,30.06000,30.54000,30.54000,-5.77%,1791765 +2015-11-09,30.56000,31.85000,30.34000,31.21000,31.21000,2.19%,558190 +2015-11-10,31.05000,32.40000,31.05000,32.21000,32.21000,3.20%,499617 +2015-11-11,32.21000,32.50000,31.37000,32.06000,32.06000,-0.47%,382729 +2015-11-12,31.90000,33.42000,31.90000,32.93000,32.93000,2.71%,625658 +2015-11-13,32.83000,33.25000,31.04000,31.32000,31.32000,-4.89%,1039115 +2015-11-16,31.51000,32.46000,31.32900,31.82000,31.82000,1.60%,518268 +2015-11-17,31.31000,32.26000,30.12000,31.82000,31.82000,,492239 +2015-11-18,31.94000,32.21000,31.73000,31.95000,31.95000,0.41%,308106 +2015-11-19,31.96000,32.42000,31.91000,32.29000,32.29000,1.06%,481382 +2015-11-20,32.36000,33.02000,32.26000,32.69000,32.69000,1.24%,580342 +2015-11-23,32.69000,32.95000,31.86000,32.17000,32.17000,-1.59%,467722 +2015-11-24,31.91000,32.14000,30.94000,31.23000,31.23000,-2.92%,335571 +2015-11-25,31.26000,31.35000,30.33000,30.99000,30.99000,-0.77%,778322 +2015-11-27,31.10000,32.14000,31.03000,31.61000,31.61000,2.00%,286329 +2015-11-30,31.69000,31.80000,30.41000,31.07000,31.07000,-1.71%,610281 +2015-12-01,31.19000,31.75000,31.04000,31.28000,31.28000,0.68%,919327 +2015-12-02,31.25000,31.54000,31.04000,31.16000,31.16000,-0.38%,356451 +2015-12-03,31.25000,31.94000,30.84000,31.56000,31.56000,1.28%,525577 +2015-12-04,31.60000,32.79000,31.60000,32.68000,32.68000,3.55%,650120 +2015-12-07,32.54000,34.40000,32.50000,33.94000,33.94000,3.86%,1269964 +2015-12-08,33.56000,35.35000,33.48000,33.79000,33.79000,-0.44%,1019430 +2015-12-09,33.79000,34.04000,33.27000,33.50000,33.50000,-0.86%,362533 +2015-12-10,33.55000,34.41000,33.46000,33.90000,33.90000,1.19%,253715 +2015-12-11,33.51000,34.00000,33.11000,33.58000,33.58000,-0.94%,344270 +2015-12-14,33.47000,33.74000,32.24000,32.32000,32.32000,-3.75%,331038 +2015-12-15,32.69000,33.12000,31.95000,32.63000,32.63000,0.96%,286154 +2015-12-16,32.87000,34.41000,32.41000,34.24000,34.24000,4.93%,391311 +2015-12-17,34.18000,34.70000,33.65000,33.69000,33.69000,-1.61%,352066 +2015-12-18,33.86000,35.21000,33.78000,34.13000,34.13000,1.31%,941667 +2015-12-21,34.17000,34.32000,33.20000,33.98000,33.98000,-0.44%,634853 +2015-12-22,34.23000,34.43000,33.84000,33.99000,33.99000,0.03%,198675 +2015-12-23,34.00000,34.28000,33.73000,34.01000,34.01000,0.06%,246867 +2015-12-24,34.02000,34.22000,33.69000,33.98000,33.98000,-0.09%,164580 +2015-12-28,33.82000,33.96500,32.91000,33.19000,33.19000,-2.32%,257210 +2015-12-29,33.32000,33.73000,32.92000,33.30000,33.30000,0.33%,273444 +2015-12-30,33.30000,33.51000,32.83200,32.92000,32.92000,-1.14%,213499 +2015-12-31,32.72000,33.08000,31.53000,32.06000,32.06000,-2.61%,562771 +2016-01-04,31.71000,33.23000,31.32000,32.81000,32.81000,2.34%,620876 +2016-01-05,32.70000,32.80500,31.40000,31.57000,31.57000,-3.78%,618124 +2016-01-06,31.25000,32.33000,31.01000,31.73000,31.73000,0.51%,440001 +2016-01-07,31.10000,31.35000,30.50000,30.50000,30.50000,-3.88%,354034 +2016-01-08,30.76000,30.95000,29.90000,29.97000,29.97000,-1.74%,372123 +2016-01-11,29.98000,31.06000,29.14000,30.67000,30.67000,2.34%,627580 +2016-01-12,30.78000,31.26000,29.61000,30.25000,30.25000,-1.37%,373954 +2016-01-13,30.37000,30.52000,29.15000,29.55000,29.55000,-2.31%,577659 +2016-01-14,29.66000,29.91000,28.61000,29.56000,29.56000,0.03%,412266 +2016-01-15,28.72000,29.80000,28.50000,29.17000,29.17000,-1.32%,1177609 +2016-01-19,29.43000,29.50000,28.08500,28.34000,28.34000,-2.85%,761688 +2016-01-20,28.00000,28.52000,27.23000,28.23000,28.23000,-0.39%,610519 +2016-01-21,28.27000,28.62000,27.88500,28.15000,28.15000,-0.28%,778183 +2016-01-22,28.59000,29.54000,28.45000,29.17000,29.17000,3.62%,647635 +2016-01-25,29.22000,29.73000,29.00000,29.42000,29.42000,0.86%,477444 +2016-01-26,29.57000,29.67000,28.74000,29.32000,29.32000,-0.34%,339940 +2016-01-27,29.41000,29.57000,28.70000,28.83000,28.83000,-1.67%,215510 +2016-01-28,28.98000,29.56000,28.98000,29.47000,29.47000,2.22%,316584 +2016-01-29,29.63000,30.76000,29.50500,30.49000,30.49000,3.46%,880232 +2016-02-01,30.44000,30.89000,30.10000,30.67000,30.67000,0.59%,303190 +2016-02-02,30.40000,30.81000,29.84000,30.13000,30.13000,-1.76%,374992 +2016-02-03,30.22000,30.45000,29.08000,30.27000,30.27000,0.46%,361848 +2016-02-04,30.23000,30.68000,28.31000,28.49000,28.49000,-5.88%,1032524 +2016-02-05,28.44000,28.44000,25.45000,25.86000,25.86000,-9.23%,1447783 +2016-02-08,25.59000,25.95000,25.00000,25.94000,25.94000,0.31%,644340 +2016-02-09,25.47000,25.78000,23.88000,24.69000,24.69000,-4.82%,1017381 +2016-02-10,24.87000,25.71000,24.63000,24.71000,24.71000,0.08%,421925 +2016-02-11,24.37000,24.90000,24.02000,24.25000,24.25000,-1.86%,863719 +2016-02-12,24.44000,25.06500,23.94000,24.86000,24.86000,2.52%,1040546 +2016-02-16,25.32000,27.90000,25.21000,27.09000,27.09000,8.97%,862584 +2016-02-17,27.41000,29.44000,27.21000,29.10000,29.10000,7.42%,1966295 +2016-02-18,28.00000,29.50000,27.15000,28.01000,28.01000,-3.75%,1683622 +2016-02-19,27.92000,29.43000,27.59000,29.34000,29.34000,4.75%,1147714 +2016-02-22,29.50000,30.67000,29.35000,30.16000,30.16000,2.79%,1068430 +2016-02-23,30.22000,30.65000,29.42000,29.68000,29.68000,-1.59%,416077 +2016-02-24,29.45000,29.99000,28.84000,29.83000,29.83000,0.51%,275664 +2016-02-25,29.85000,29.90000,28.82500,29.52000,29.52000,-1.04%,268087 +2016-02-26,29.50000,31.67000,29.50000,31.18000,31.18000,5.62%,717837 +2016-02-29,31.13000,32.37000,31.01000,31.35000,31.35000,0.55%,521849 +2016-03-01,31.71000,32.27000,30.97000,32.23000,32.23000,2.81%,337024 +2016-03-02,32.15000,32.29000,31.69000,32.23000,32.23000,,400648 +2016-03-03,32.11000,32.35000,31.76000,31.90000,31.90000,-1.02%,265515 +2016-03-04,31.82000,32.59000,31.34000,32.03000,32.03000,0.41%,508775 +2016-03-07,31.95000,33.03000,31.95000,32.70000,32.70000,2.09%,439500 +2016-03-08,32.40000,32.78000,32.05000,32.14000,32.14000,-1.71%,317117 +2016-03-09,31.98000,32.20000,31.15000,31.28000,31.28000,-2.68%,515452 +2016-03-10,31.39000,32.11000,30.74000,31.14000,31.14000,-0.45%,427757 +2016-03-11,31.42000,32.31000,31.23000,31.82000,31.82000,2.18%,424877 +2016-03-14,31.86000,32.27000,31.69000,31.76000,31.76000,-0.19%,219458 +2016-03-15,31.54000,31.66000,30.77000,31.25000,31.25000,-1.61%,307773 +2016-03-16,31.11000,31.87000,30.75000,31.81000,31.81000,1.79%,185819 +2016-03-17,31.66000,32.01000,31.25000,32.01000,32.01000,0.63%,201163 +2016-03-18,32.05000,32.31000,31.44000,31.93000,31.93000,-0.25%,399279 +2016-03-21,31.86000,32.62000,31.46000,31.75000,31.75000,-0.56%,411961 +2016-03-22,31.65000,32.52000,31.44000,32.20000,32.20000,1.42%,183435 +2016-03-23,32.02000,32.15000,31.35000,31.66000,31.66000,-1.68%,176504 +2016-03-24,31.54000,31.91000,30.97000,31.56000,31.56000,-0.32%,341511 +2016-03-28,31.69000,32.24000,31.53000,31.89000,31.89000,1.05%,382465 +2016-03-29,31.71000,31.91000,31.10000,31.73000,31.73000,-0.50%,273874 +2016-03-30,31.96000,32.30000,31.50000,32.03000,32.03000,0.95%,288219 +2016-03-31,31.98000,32.45000,31.83000,32.33000,32.33000,0.94%,363469 +2016-04-01,31.64000,33.19000,31.34000,32.95000,32.95000,1.92%,1022382 +2016-04-04,32.74000,33.06000,32.16000,32.46000,32.46000,-1.49%,805564 +2016-04-05,30.66000,30.66000,29.17000,30.10000,30.10000,-7.27%,2548123 +2016-04-06,29.97000,31.09000,29.94000,30.83000,30.83000,2.43%,1565916 +2016-04-07,31.70000,32.30000,31.28000,31.60000,31.60000,2.50%,14171067 +2016-04-08,31.70000,32.00000,31.09000,31.62000,31.62000,0.06%,2000023 +2016-04-11,31.64000,31.68000,30.49000,30.64000,30.64000,-3.10%,833903 +2016-04-12,30.66000,30.78000,29.36000,30.16000,30.16000,-1.57%,1337109 +2016-04-13,30.44000,31.45000,30.25000,31.42000,31.42000,4.18%,563100 +2016-04-14,31.40000,31.79000,30.89500,31.03000,31.03000,-1.24%,799650 +2016-04-15,30.61000,30.81000,30.26000,30.65000,30.65000,-1.22%,1111375 +2016-04-18,30.47000,31.99000,29.80000,30.70000,30.70000,0.16%,1380125 +2016-04-19,30.93000,31.00000,30.14000,30.67000,30.67000,-0.10%,622762 +2016-04-20,30.65000,31.29000,30.38000,31.00000,31.00000,1.08%,852502 +2016-04-21,31.03000,31.22000,29.96000,30.21000,30.21000,-2.55%,936327 +2016-04-22,30.16000,30.32400,29.89300,30.20000,30.20000,-0.03%,367585 +2016-04-25,30.06000,30.54000,30.02000,30.28000,30.28000,0.26%,470929 +2016-04-26,30.41000,30.66000,30.17000,30.60000,30.60000,1.06%,306013 +2016-04-27,30.51000,30.86500,30.11000,30.78000,30.78000,0.59%,387387 +2016-04-28,30.78000,31.33000,30.14000,30.19000,30.19000,-1.92%,493154 +2016-04-29,30.31000,30.74000,30.07000,30.37000,30.37000,0.60%,365685 +2016-05-02,30.47000,31.36000,30.12000,31.30000,31.30000,3.06%,411781 +2016-05-03,30.95000,30.95000,29.74000,30.04000,30.04000,-4.03%,526850 +2016-05-04,29.93000,30.70000,29.84000,30.64000,30.64000,2.00%,642012 +2016-05-05,30.00000,30.04000,28.11000,29.58000,29.58000,-3.46%,2522283 +2016-05-06,29.62000,30.25000,29.34000,30.21000,30.21000,2.13%,630265 +2016-05-09,30.07000,31.06000,29.91000,30.21000,30.21000,,790064 +2016-05-10,30.24000,30.93000,29.99000,30.85000,30.85000,2.12%,971019 +2016-05-11,30.68000,31.54000,30.44000,30.86000,30.86000,0.03%,826745 +2016-05-12,30.89000,30.98000,29.84000,30.18000,30.18000,-2.20%,618518 +2016-05-13,30.30000,30.83500,29.87000,30.22000,30.22000,0.13%,899708 +2016-05-16,30.35000,31.11000,30.00000,31.08000,31.08000,2.85%,551003 +2016-05-17,30.94000,31.04000,29.72000,29.80000,29.80000,-4.12%,850650 +2016-05-18,29.85000,30.70000,29.56000,30.48000,30.48000,2.28%,334574 +2016-05-19,30.49000,30.97000,30.29000,30.54000,30.54000,0.20%,529312 +2016-05-20,30.59000,31.74500,30.51000,31.53000,31.53000,3.24%,730879 +2016-05-23,31.57000,31.64500,31.05000,31.24000,31.24000,-0.92%,589797 +2016-05-24,31.28000,31.70000,31.28000,31.67000,31.67000,1.38%,288392 +2016-05-25,31.69000,31.77000,31.38000,31.70000,31.70000,0.09%,339205 +2016-05-26,31.70000,32.10500,31.70000,32.07000,32.07000,1.17%,305097 +2016-05-27,31.99000,32.60000,31.55000,32.54000,32.54000,1.47%,297031 +2016-05-31,32.45000,32.62000,32.31000,32.53000,32.53000,-0.03%,560595 +2016-06-01,32.52000,33.35000,32.30500,33.31000,33.31000,2.40%,851143 +2016-06-02,33.20000,33.58000,33.13600,33.33000,33.33000,0.06%,542000 +2016-06-03,33.21000,33.27000,32.83000,33.24000,33.24000,-0.27%,284729 +2016-06-06,33.35000,33.50000,32.96000,32.98000,32.98000,-0.78%,536939 +2016-06-07,32.35000,32.56500,31.67000,32.21000,32.21000,-2.33%,1046908 +2016-06-08,32.15000,32.31000,31.42000,32.09000,32.09000,-0.37%,518043 +2016-06-09,32.02000,32.30000,31.70000,31.95000,31.95000,-0.44%,372256 +2016-06-10,31.67000,31.86000,31.23000,31.66000,31.66000,-0.91%,475634 +2016-06-13,31.76000,33.00000,31.67000,32.45000,32.45000,2.50%,1334371 +2016-06-14,32.60000,33.00000,32.32000,32.74000,32.74000,0.89%,799361 +2016-06-15,32.65000,32.78000,32.47000,32.63000,32.63000,-0.34%,753512 +2016-06-16,32.44000,32.65000,31.68000,32.32000,32.32000,-0.95%,649477 +2016-06-17,32.31000,32.36000,31.55000,31.88000,31.88000,-1.36%,2180188 +2016-06-20,32.15000,32.68000,31.96000,32.37000,32.37000,1.54%,665980 +2016-06-21,32.45000,32.79000,32.17000,32.43000,32.43000,0.19%,594692 +2016-06-22,32.59000,32.95000,32.09000,32.11000,32.11000,-0.99%,955761 +2016-06-23,32.50000,32.76000,32.19000,32.48000,32.48000,1.15%,708740 +2016-06-24,31.37000,32.04500,30.77000,31.16000,31.16000,-4.06%,2541309 +2016-06-27,30.80000,30.97000,29.97000,30.48000,30.48000,-2.18%,826765 +2016-06-28,30.92000,31.42000,30.56000,30.83000,30.83000,1.15%,792617 +2016-06-29,31.15000,31.63000,30.86000,31.50000,31.50000,2.17%,696325 +2016-06-30,31.66000,31.66000,31.07000,31.19000,31.19000,-0.98%,587544 +2016-07-01,31.25000,31.77000,31.10000,31.26000,31.26000,0.22%,312858 +2016-07-05,31.08000,31.08000,30.29000,30.61000,30.61000,-2.08%,669052 +2016-07-06,30.30000,30.64000,29.21000,29.83000,29.83000,-2.55%,1721903 +2016-07-07,29.58000,30.09000,29.48000,30.02000,30.02000,0.64%,917105 +2016-07-08,29.78000,30.89300,29.67000,30.72000,30.72000,2.33%,971095 +2016-07-11,31.00000,31.00000,30.38000,30.52000,30.52000,-0.65%,636428 +2016-07-12,30.55000,31.22000,30.55000,30.79000,30.79000,0.88%,675673 +2016-07-13,31.00000,31.00000,30.08000,30.11000,30.11000,-2.21%,617947 +2016-07-14,30.38000,30.52000,28.95000,29.27000,29.27000,-2.79%,1212216 +2016-07-15,29.45000,29.52900,28.99000,29.31000,29.31000,0.14%,687284 +2016-07-18,29.13000,29.47000,29.13000,29.36000,29.36000,0.17%,346071 +2016-07-19,29.22000,29.45000,28.97000,28.99000,28.99000,-1.26%,598818 +2016-07-20,29.40000,29.98000,29.06500,29.73000,29.73000,2.55%,1716284 +2016-07-21,29.80000,29.96000,29.38000,29.45000,29.45000,-0.94%,481442 +2016-07-22,29.55000,29.73000,29.36000,29.50000,29.50000,0.17%,357818 +2016-07-25,29.43000,29.53000,29.13000,29.18000,29.18000,-1.08%,589919 +2016-07-26,29.25000,29.78500,29.25000,29.70000,29.70000,1.78%,664941 +2016-07-27,29.76000,29.94000,29.52000,29.71000,29.71000,0.03%,795035 +2016-07-28,29.84000,30.18000,29.80000,30.01000,30.01000,1.01%,536873 +2016-07-29,29.92000,30.30000,29.84500,29.92000,29.92000,-0.30%,498097 +2016-08-01,30.00000,30.47000,29.77000,30.34000,30.34000,1.40%,868655 +2016-08-02,30.22000,30.23000,29.17000,29.34000,29.34000,-3.30%,1789525 +2016-08-03,29.31000,29.51000,28.13000,28.31000,28.31000,-3.51%,2198285 +2016-08-04,30.68000,31.97000,30.50000,31.78000,31.78000,12.26%,4915700 +2016-08-05,32.00000,33.84000,31.87000,33.35000,33.35000,4.94%,3641461 +2016-08-08,33.07000,33.49000,32.70000,33.33000,33.33000,-0.06%,1244101 +2016-08-09,33.27000,33.56000,32.86000,33.46000,33.46000,0.39%,1948680 +2016-08-10,33.44000,33.50000,32.79000,33.03000,33.03000,-1.29%,1035976 +2016-08-11,33.11000,33.39000,32.91000,32.98000,32.98000,-0.15%,638571 +2016-08-12,32.91000,32.91000,32.55000,32.63000,32.63000,-1.06%,474323 +2016-08-15,32.58000,32.95000,32.51000,32.77000,32.77000,0.43%,492874 +2016-08-16,32.59000,33.03000,32.44000,32.98000,32.98000,0.64%,976392 +2016-08-17,32.71000,32.87000,32.02000,32.25000,32.25000,-2.21%,580173 +2016-08-18,32.12000,32.38000,31.79000,31.91000,31.91000,-1.05%,579210 +2016-08-19,31.88000,32.19000,31.81000,32.10000,32.10000,0.60%,377971 +2016-08-22,31.92000,32.31000,31.59000,32.31000,32.31000,0.65%,592825 +2016-08-23,32.50000,32.97000,32.37000,32.90000,32.90000,1.83%,1179519 +2016-08-24,32.92000,32.97000,32.67000,32.78000,32.78000,-0.36%,735405 +2016-08-25,32.74000,33.05000,32.62000,32.91000,32.91000,0.40%,606524 +2016-08-26,32.89000,33.19000,32.72000,32.88000,32.88000,-0.09%,555063 +2016-08-29,32.88000,32.92000,32.25000,32.30000,32.30000,-1.76%,483582 +2016-08-30,32.30000,32.53000,32.28000,32.32000,32.32000,0.06%,884706 +2016-08-31,32.33000,32.51000,31.97000,32.38000,32.38000,0.19%,443171 +2016-09-01,32.38000,32.78000,32.37000,32.60000,32.60000,0.68%,625554 +2016-09-02,32.63000,33.25000,32.44000,32.68000,32.68000,0.25%,861697 +2016-09-06,32.85000,33.39000,32.72000,33.23000,33.23000,1.68%,883684 +2016-09-07,33.00000,33.04000,32.19000,32.40000,32.40000,-2.50%,652951 +2016-09-08,32.22000,32.64000,31.82000,32.59000,32.59000,0.59%,780937 +2016-09-09,32.44000,32.57000,31.68200,32.10000,32.10000,-1.50%,828950 +2016-09-12,31.92000,32.72000,31.76000,32.68000,32.68000,1.81%,900160 +2016-09-13,32.39000,32.61000,31.78000,32.47000,32.47000,-0.64%,972946 +2016-09-14,32.38000,32.65000,32.12500,32.54000,32.54000,0.22%,592517 +2016-09-15,32.47000,33.35000,32.41000,33.15000,33.15000,1.87%,1015003 +2016-09-16,33.14000,33.32000,32.71000,33.31000,33.31000,0.48%,1460167 +2016-09-19,33.39000,33.80000,33.36000,33.55000,33.55000,0.72%,1158773 +2016-09-20,33.42000,33.61000,33.12000,33.43000,33.43000,-0.36%,667337 +2016-09-21,33.51000,34.57000,33.38000,34.55000,34.55000,3.35%,1561419 +2016-09-22,34.66000,35.53000,34.61500,35.00000,35.00000,1.30%,1094353 +2016-09-23,34.83000,34.97000,34.10000,34.29000,34.29000,-2.03%,780737 +2016-09-26,34.16000,34.23000,33.43000,33.76000,33.76000,-1.55%,668313 +2016-09-27,33.99000,34.65000,33.42000,34.29000,34.29000,1.57%,1020046 +2016-09-28,34.31000,34.56000,33.84000,34.34000,34.34000,0.15%,820449 +2016-09-29,34.25000,34.41000,34.05000,34.17000,34.17000,-0.50%,425834 +2016-09-30,34.18000,34.76000,33.89000,34.53000,34.53000,1.05%,817380 +2016-10-03,34.72000,35.24000,34.64000,34.75000,34.75000,0.64%,938755 +2016-10-04,34.83000,34.92500,34.30000,34.76000,34.76000,0.03%,623952 +2016-10-05,34.71000,35.25000,34.28000,34.72000,34.72000,-0.12%,887035 +2016-10-06,34.54000,35.14000,34.34800,35.10000,35.10000,1.09%,842667 +2016-10-07,34.99000,35.70000,34.79000,35.48000,35.48000,1.08%,1610826 +2016-10-10,35.62000,36.03000,35.53000,35.96000,35.96000,1.35%,795596 +2016-10-11,35.88000,35.98000,35.36000,35.67000,35.67000,-0.81%,1196870 +2016-10-12,35.58000,35.83000,35.40000,35.78000,35.78000,0.31%,601064 +2016-10-13,35.44000,35.98000,35.39000,35.88000,35.88000,0.28%,1090751 +2016-10-14,35.80000,36.30000,35.58000,35.64000,35.64000,-0.67%,883071 +2016-10-17,35.63000,35.97000,35.13000,35.22000,35.22000,-1.18%,916189 +2016-10-18,35.50000,35.74000,35.41500,35.51000,35.51000,0.82%,481096 +2016-10-19,36.00000,36.36000,35.51000,36.22000,36.22000,2.00%,793352 +2016-10-20,36.18000,36.18000,35.43000,35.58000,35.58000,-1.77%,701130 +2016-10-21,36.04000,36.96000,35.99000,36.40000,36.40000,2.30%,1530444 +2016-10-24,36.49000,36.92000,36.36000,36.82000,36.82000,1.15%,551516 +2016-10-25,36.84000,36.88000,36.38000,36.66000,36.66000,-0.43%,602293 +2016-10-26,36.63000,36.70000,36.15000,36.32000,36.32000,-0.93%,391309 +2016-10-27,36.47000,36.48000,36.12000,36.39000,36.39000,0.19%,740800 +2016-10-28,36.43000,36.58000,36.17000,36.33000,36.33000,-0.16%,940016 +2016-10-31,36.51000,36.56000,35.66000,35.79000,35.79000,-1.49%,747556 +2016-11-01,35.41000,35.74000,34.88100,35.30000,35.30000,-1.37%,1080815 +2016-11-02,34.94000,35.35000,34.74000,35.21000,35.21000,-0.25%,1942085 +2016-11-03,34.35000,34.70000,32.98000,33.28000,33.28000,-5.48%,3128623 +2016-11-04,33.12000,33.37000,31.63000,31.80000,31.80000,-4.45%,1274723 +2016-11-07,32.24000,32.88000,32.12000,32.86000,32.86000,3.33%,708658 +2016-11-08,32.74000,33.91000,32.62000,33.70000,33.70000,2.56%,953593 +2016-11-09,33.19000,33.65000,32.85000,33.07000,33.07000,-1.87%,983476 +2016-11-10,33.12000,33.45000,31.94000,32.44000,32.44000,-1.91%,893501 +2016-11-11,32.43000,33.19000,32.00000,33.14000,33.14000,2.16%,577637 +2016-11-14,33.18000,34.07000,32.79000,32.79000,32.79000,-1.06%,1200212 +2016-11-15,33.18000,34.02500,33.01000,33.29000,33.29000,1.52%,750573 +2016-11-16,33.06000,33.52000,32.97000,33.25000,33.25000,-0.12%,664725 +2016-11-17,33.22000,33.96500,33.22000,33.92000,33.92000,2.02%,729843 +2016-11-18,34.07000,34.49000,33.81000,34.39000,34.39000,1.39%,895177 +2016-11-21,34.43000,35.44000,34.28000,35.32000,35.32000,2.70%,1886890 +2016-11-22,35.91000,36.92000,35.77000,36.12000,36.12000,2.27%,1151427 +2016-11-23,35.97000,36.53000,35.79000,36.45000,36.45000,0.91%,496227 +2016-11-25,36.49000,36.98000,36.46000,36.82000,36.82000,1.02%,304480 +2016-11-28,36.79000,37.21000,36.21000,36.39000,36.39000,-1.17%,1041909 +2016-11-29,36.38000,36.38000,35.91000,36.22000,36.22000,-0.47%,976436 +2016-11-30,36.13000,36.36000,35.13000,35.34000,35.34000,-2.43%,1058913 +2016-12-01,35.34000,35.49500,33.43000,33.73000,33.73000,-4.56%,1558047 +2016-12-02,33.69000,33.76500,33.06000,33.29000,33.29000,-1.30%,875073 +2016-12-05,33.58000,34.75000,33.55000,34.74000,34.74000,4.36%,1195216 +2016-12-06,34.93000,36.45000,34.64000,36.37000,36.37000,4.69%,1037939 +2016-12-07,36.12000,36.35000,35.52000,36.04000,36.04000,-0.91%,1136043 +2016-12-08,36.04000,36.73300,35.74000,36.61000,36.61000,1.58%,1004806 +2016-12-09,36.82000,37.40000,36.68000,36.72000,36.72000,0.30%,488840 +2016-12-12,36.58000,36.68000,35.89000,35.99000,35.99000,-1.99%,584912 +2016-12-13,36.00000,36.07000,35.41000,35.85000,35.85000,-0.39%,630023 +2016-12-14,35.93000,36.41000,35.17000,35.22000,35.22000,-1.76%,674998 +2016-12-15,35.26000,35.65500,35.02000,35.25000,35.25000,0.09%,577463 +2016-12-16,35.17000,35.36000,34.87000,34.98000,34.98000,-0.77%,1048369 +2016-12-19,35.13000,35.17000,34.79000,34.95000,34.95000,-0.09%,421433 +2016-12-20,34.91000,35.24500,34.58500,34.81000,34.81000,-0.40%,557611 +2016-12-21,34.78000,35.10000,34.41000,35.00000,35.00000,0.55%,478932 +2016-12-22,35.07000,35.27000,34.40000,34.67000,34.67000,-0.94%,749121 +2016-12-23,34.60000,34.74000,34.37000,34.47000,34.47000,-0.58%,794462 +2016-12-27,34.55000,35.18000,34.27000,35.05000,35.05000,1.68%,243729 +2016-12-28,35.01000,35.25000,34.57000,34.79000,34.79000,-0.74%,441936 +2016-12-29,34.92000,35.01500,34.71000,34.89000,34.89000,0.29%,245227 +2016-12-30,34.89000,35.15000,34.38000,34.95000,34.95000,0.17%,596493 +2017-01-03,35.15000,35.97500,35.14000,35.72000,35.72000,2.20%,1437458 +2017-01-04,35.72000,36.02000,35.25000,35.33000,35.33000,-1.09%,909699 +2017-01-05,35.36000,35.61000,34.75000,34.83000,34.83000,-1.42%,876472 +2017-01-06,35.02000,35.53000,34.74000,35.38000,35.38000,1.58%,750780 +2017-01-09,35.39000,35.83400,35.11000,35.38000,35.38000,,334952 +2017-01-10,35.18000,35.54000,35.00000,35.21000,35.21000,-0.48%,332534 +2017-01-11,35.24000,35.31000,34.49000,35.27000,35.27000,0.17%,581574 +2017-01-12,35.25000,35.37000,34.40000,34.41000,34.41000,-2.44%,836991 +2017-01-13,34.57000,35.49000,34.42000,35.18000,35.18000,2.24%,2094470 +2017-01-17,35.17000,35.56000,34.88000,35.20000,35.20000,0.06%,616595 +2017-01-18,35.15000,35.25000,34.76000,34.90000,34.90000,-0.85%,684203 +2017-01-19,34.81000,35.28000,34.79500,35.20000,35.20000,0.86%,592113 +2017-01-20,35.26000,35.74000,35.14000,35.20000,35.20000,,467399 +2017-01-23,35.19000,35.61000,34.67000,34.95000,34.95000,-0.71%,671880 +2017-01-24,35.08000,35.18000,34.70000,34.94000,34.94000,-0.03%,607563 +2017-01-25,35.35000,36.18000,35.07500,36.16000,36.16000,3.49%,1148786 +2017-01-26,36.00000,36.65000,35.93000,35.96000,35.96000,-0.55%,547894 +2017-01-27,36.28000,36.67000,35.48000,36.42000,36.42000,1.28%,1047116 +2017-01-30,36.17000,36.34000,35.63000,36.08000,36.08000,-0.93%,696906 +2017-01-31,35.83000,36.13000,35.45000,35.73000,35.73000,-0.97%,867183 +2017-02-01,35.77000,36.05000,35.61500,35.89000,35.89000,0.45%,345520 +2017-02-02,35.61000,36.09000,35.25100,35.99000,35.99000,0.28%,346696 +2017-02-03,36.03000,36.27000,35.91000,36.07000,36.07000,0.22%,271779 +2017-02-06,35.94000,36.22000,35.64000,36.19000,36.19000,0.33%,450863 +2017-02-07,36.28000,36.42000,35.88000,36.10000,36.10000,-0.25%,492926 +2017-02-08,36.16000,36.16000,35.54000,35.77000,35.77000,-0.91%,702803 +2017-02-09,35.85000,36.49000,35.78000,36.05000,36.05000,0.78%,645529 +2017-02-10,36.13000,36.42500,35.97000,36.01000,36.01000,-0.11%,631823 +2017-02-13,36.03000,36.29000,35.72000,36.08000,36.08000,0.19%,559105 +2017-02-14,36.07000,36.49000,35.74000,36.34000,36.34000,0.72%,894787 +2017-02-15,36.50000,37.54000,35.82000,37.46000,37.46000,3.08%,2290627 +2017-02-16,34.87000,36.97000,34.58000,35.88000,35.88000,-4.22%,5288057 +2017-02-17,35.98000,37.03000,35.82000,36.69000,36.69000,2.26%,1489488 +2017-02-21,36.56000,36.82000,36.19000,36.73000,36.73000,0.11%,974122 +2017-02-22,36.60000,37.29000,36.39000,36.76000,36.76000,0.08%,982449 +2017-02-23,36.85000,36.92000,36.45000,36.54000,36.54000,-0.60%,878718 +2017-02-24,36.47000,37.00000,36.28000,36.96000,36.96000,1.15%,494744 +2017-02-27,36.84000,37.43000,36.69000,37.18000,37.18000,0.60%,605051 +2017-02-28,37.14000,37.61000,36.81000,36.85000,36.85000,-0.89%,799290 +2017-03-01,37.05000,37.22000,36.54000,36.56000,36.56000,-0.79%,777986 +2017-03-02,36.40000,36.40000,35.96000,36.05000,36.05000,-1.39%,903124 +2017-03-03,35.91000,36.31000,35.72000,36.29000,36.29000,0.67%,876696 +2017-03-06,35.96000,36.76000,35.96000,36.60000,36.60000,0.85%,956262 +2017-03-07,36.31000,36.54000,36.19000,36.27000,36.27000,-0.90%,728680 +2017-03-08,36.35000,36.67000,36.35000,36.61000,36.61000,0.94%,375410 +2017-03-09,36.50000,36.74000,36.25000,36.55000,36.55000,-0.16%,427903 +2017-03-10,36.70000,36.90000,36.41000,36.58000,36.58000,0.08%,302179 +2017-03-13,36.60000,37.72500,36.60000,37.70000,37.70000,3.06%,793994 +2017-03-14,37.53000,37.79000,37.42000,37.54000,37.54000,-0.42%,801998 +2017-03-15,37.63000,37.78000,37.00000,37.59000,37.59000,0.13%,1194561 +2017-03-16,37.72000,38.00000,37.46000,37.47000,37.47000,-0.32%,492037 +2017-03-17,37.57000,37.57000,37.05000,37.18000,37.18000,-0.77%,869061 +2017-03-20,37.17000,37.29000,36.86500,37.15000,37.15000,-0.08%,607029 +2017-03-21,37.40000,37.84000,36.33000,36.53000,36.53000,-1.67%,1062460 +2017-03-22,36.48000,36.69000,36.21200,36.68000,36.68000,0.41%,444113 +2017-03-23,36.62000,37.03500,36.45000,36.65000,36.65000,-0.08%,520557 +2017-03-24,36.78000,36.86500,36.22000,36.39000,36.39000,-0.71%,643262 +2017-03-27,36.13000,36.82000,35.74000,36.46000,36.46000,0.19%,563054 +2017-03-28,36.44000,36.71500,36.17000,36.30000,36.30000,-0.44%,620490 +2017-03-29,36.56000,37.15000,36.34000,37.08000,37.08000,2.15%,490742 +2017-03-30,37.11000,37.21000,36.86000,37.12000,37.12000,0.11%,492430 +2017-03-31,37.13000,38.00000,36.96000,37.90000,37.90000,2.10%,867669 +2017-04-03,37.78000,37.97000,37.39000,37.58000,37.58000,-0.84%,652102 +2017-04-04,37.33000,37.90000,36.87000,37.04000,37.04000,-1.44%,578763 +2017-04-05,37.19000,37.56000,36.95700,37.08000,37.08000,0.11%,687636 +2017-04-06,37.12000,37.41000,36.87000,37.15000,37.15000,0.19%,430699 +2017-04-07,37.18000,37.41000,36.79000,37.32000,37.32000,0.46%,539205 +2017-04-10,37.28000,37.59000,36.81000,36.94000,36.94000,-1.02%,560691 +2017-04-11,36.66000,36.84000,36.18500,36.78000,36.78000,-0.43%,606818 +2017-04-12,36.69000,36.93000,36.28000,36.29000,36.29000,-1.33%,383334 +2017-04-13,36.29000,36.29000,36.03000,36.09000,36.09000,-0.55%,307134 +2017-04-17,36.10000,36.89000,36.02000,36.88000,36.88000,2.19%,464579 +2017-04-18,36.56000,37.09000,36.56000,36.97000,36.97000,0.24%,354404 +2017-04-19,37.06000,37.69000,37.06000,37.62000,37.62000,1.76%,395130 +2017-04-20,37.72000,37.80000,37.42500,37.75000,37.75000,0.35%,342586 +2017-04-21,37.83000,37.91000,37.59000,37.62000,37.62000,-0.34%,321326 +2017-04-24,37.95000,38.32000,37.79000,38.25000,38.25000,1.67%,896630 +2017-04-25,38.45000,39.00000,38.37000,38.80000,38.80000,1.44%,774439 +2017-04-26,38.90000,39.36500,38.54000,38.91000,38.91000,0.28%,765660 +2017-04-27,39.10000,39.49000,38.90000,39.04000,39.04000,0.33%,627016 +2017-04-28,39.19000,39.42000,38.84000,38.92000,38.92000,-0.31%,1105525 +2017-05-01,39.01000,39.69000,38.95000,39.69000,39.69000,1.98%,672429 +2017-05-02,39.65000,39.83500,39.02000,39.35000,39.35000,-0.86%,1361631 +2017-05-03,39.91000,40.27000,38.04000,38.45000,38.45000,-2.29%,2627022 +2017-05-04,37.43000,39.51000,37.25000,38.87000,38.87000,1.09%,3418360 +2017-05-05,39.03000,39.30000,38.06000,38.90000,38.90000,0.08%,14159119 +2017-05-08,39.02000,39.64000,38.97500,39.21000,39.21000,0.80%,2430741 +2017-05-09,39.43000,39.50000,38.81000,39.18000,39.18000,-0.08%,1987563 +2017-05-10,39.04000,39.44000,38.68000,39.28000,39.28000,0.26%,1422284 +2017-05-11,39.38000,39.38000,38.59000,38.95000,38.95000,-0.84%,834031 +2017-05-12,38.99000,38.99500,38.58000,38.76000,38.76000,-0.49%,936381 +2017-05-15,38.98000,39.28000,38.87000,39.06000,39.06000,0.77%,1359423 +2017-05-16,39.30000,40.39000,39.10000,40.29000,40.29000,3.15%,1868267 +2017-05-17,39.84000,40.07000,38.62000,38.63000,38.63000,-4.12%,2415524 +2017-05-18,38.40000,40.18000,38.34000,39.90000,39.90000,3.29%,1587334 +2017-05-19,40.10000,40.60000,40.00000,40.17000,40.17000,0.68%,1272662 +2017-05-22,40.23000,41.17000,40.22000,40.72000,40.72000,1.37%,904128 +2017-05-23,40.63000,40.81000,40.32000,40.53000,40.53000,-0.47%,664286 +2017-05-24,40.45000,41.57000,40.39500,41.45000,41.45000,2.27%,1269284 +2017-05-25,41.52000,41.81000,41.29000,41.42000,41.42000,-0.07%,951694 +2017-05-26,41.52000,42.18000,41.25000,42.15000,42.15000,1.76%,1490033 +2017-05-30,41.91000,42.05500,41.64000,41.70000,41.70000,-1.07%,912552 +2017-05-31,41.72000,42.00000,40.55000,41.14000,41.14000,-1.34%,1516054 +2017-06-01,41.40000,41.59000,41.03000,41.56000,41.56000,1.02%,894225 +2017-06-02,41.59000,42.18000,41.22000,41.96000,41.96000,0.96%,787007 +2017-06-05,42.09000,42.59000,41.89000,42.35000,42.35000,0.93%,910009 +2017-06-06,42.15000,42.55000,41.86000,42.28000,42.28000,-0.17%,855826 +2017-06-07,42.57000,42.90000,42.28000,42.79000,42.79000,1.21%,982541 +2017-06-08,42.80000,43.98000,42.65000,43.59000,43.59000,1.87%,1415622 +2017-06-09,43.62000,44.22000,42.00000,42.39000,42.39000,-2.75%,1134127 +2017-06-12,42.00000,42.17000,40.59000,41.81000,41.81000,-1.37%,1773657 +2017-06-13,42.13000,42.38000,41.56000,42.09000,42.09000,0.67%,967004 +2017-06-14,42.13000,42.20000,41.32000,41.81000,41.81000,-0.67%,875513 +2017-06-15,41.07000,41.71000,40.93000,41.53000,41.53000,-0.67%,655323 +2017-06-16,41.73000,42.11000,41.37000,42.10000,42.10000,1.37%,958087 +2017-06-19,42.36000,42.78000,42.03000,42.41000,42.41000,0.74%,741952 +2017-06-20,42.25000,42.38000,41.85600,41.94000,41.94000,-1.11%,658769 +2017-06-21,42.10000,42.84000,41.75500,42.74000,42.74000,1.91%,1561285 +2017-06-22,42.56000,43.33000,42.34000,43.11000,43.11000,0.87%,1875866 +2017-06-23,43.15000,43.62000,42.96000,43.27000,43.27000,0.37%,3263821 +2017-06-26,43.39000,43.50000,42.50000,42.57000,42.57000,-1.62%,637207 +2017-06-27,42.46000,42.58000,41.42100,41.51000,41.51000,-2.49%,582545 +2017-06-28,41.76000,43.03000,41.51000,42.96000,42.96000,3.49%,1405146 +2017-06-29,42.90000,42.90000,41.89000,42.38000,42.38000,-1.35%,461556 +2017-06-30,42.37000,42.52000,42.05000,42.42000,42.42000,0.09%,624590 +2017-07-03,42.60000,42.75000,41.26000,41.84000,41.84000,-1.37%,770036 +2017-07-05,41.88000,42.42500,41.60000,42.28000,42.28000,1.05%,1237250 +2017-07-06,41.89000,42.16000,41.73000,41.84000,41.84000,-1.04%,603744 +2017-07-07,41.95000,42.55000,41.79000,42.08000,42.08000,0.57%,949752 +2017-07-10,42.09000,42.55000,41.92000,42.18000,42.18000,0.24%,832242 +2017-07-11,42.20000,42.49000,41.88000,42.43000,42.43000,0.59%,775660 +2017-07-12,42.50000,42.96000,42.18000,42.80000,42.80000,0.87%,1076289 +2017-07-13,43.04000,43.07000,42.07000,42.35000,42.35000,-1.05%,1303689 +2017-07-14,42.49000,42.71000,41.98300,42.22000,42.22000,-0.31%,1081682 +2017-07-17,42.32000,42.91000,42.28000,42.81000,42.81000,1.40%,1105816 +2017-07-18,42.85000,43.97000,42.55000,43.70000,43.70000,2.08%,1398222 +2017-07-19,44.06000,44.06000,43.37000,44.00000,44.00000,0.69%,925284 +2017-07-20,43.87000,43.87000,43.01000,43.18000,43.18000,-1.86%,792075 +2017-07-21,43.06000,43.22000,42.88000,43.05000,43.05000,-0.30%,406498 +2017-07-24,43.16000,43.67000,43.11500,43.60000,43.60000,1.28%,985362 +2017-07-25,43.64000,43.64000,43.11000,43.55000,43.55000,-0.11%,578124 +2017-07-26,43.68000,43.81000,43.28000,43.79000,43.79000,0.55%,726791 +2017-07-27,44.00000,44.00000,42.52500,43.36000,43.36000,-0.98%,602567 +2017-07-28,43.14000,43.51000,42.85000,43.23000,43.23000,-0.30%,433201 +2017-07-31,43.43000,43.44500,42.54000,42.98000,42.98000,-0.58%,765156 +2017-08-01,43.40000,43.44000,42.45000,43.11000,43.11000,0.30%,694384 +2017-08-02,43.33000,43.56500,42.29000,42.80000,42.80000,-0.72%,515017 +2017-08-03,42.85000,43.04000,42.50000,42.94000,42.94000,0.33%,368221 +2017-08-04,43.01000,43.16000,42.44000,42.57000,42.57000,-0.86%,478616 +2017-08-07,42.70000,42.94000,42.61000,42.68000,42.68000,0.26%,807523 +2017-08-08,42.68000,42.77000,42.06000,42.45000,42.45000,-0.54%,1701593 +2017-08-09,43.06000,45.26000,42.75000,44.00000,44.00000,3.65%,3145123 +2017-08-10,43.61000,43.78000,41.00000,41.29000,41.29000,-6.16%,3799327 +2017-08-11,40.81000,41.80000,40.78000,41.56000,41.56000,0.65%,1298804 +2017-08-14,41.96000,42.48000,41.96000,42.34000,42.34000,1.88%,943573 +2017-08-15,42.28000,42.32000,41.66000,41.69000,41.69000,-1.54%,1347271 +2017-08-16,42.17000,42.46000,41.85000,42.26000,42.26000,1.37%,1367908 +2017-08-17,42.18000,42.38000,41.17000,41.19000,41.19000,-2.53%,1181600 +2017-08-18,41.15000,42.00000,41.01000,41.81000,41.81000,1.51%,767241 +2017-08-21,41.70000,42.08000,41.26000,41.45000,41.45000,-0.86%,656755 +2017-08-22,41.59000,41.96000,41.36000,41.87000,41.87000,1.01%,612566 +2017-08-23,41.45000,42.83000,41.40000,42.35000,42.35000,1.15%,2141557 +2017-08-24,42.42000,42.80000,41.97000,42.54000,42.54000,0.45%,606596 +2017-08-25,42.70000,42.96000,42.37000,42.48000,42.48000,-0.14%,695559 +2017-08-28,42.57000,42.81000,42.39000,42.72000,42.72000,0.56%,427910 +2017-08-29,42.28000,42.98000,42.19000,42.76000,42.76000,0.09%,457956 +2017-08-30,42.82000,43.98000,42.79000,43.88000,43.88000,2.62%,734728 +2017-08-31,43.94000,44.86300,43.89000,44.82000,44.82000,2.14%,871883 +2017-09-01,44.85000,45.13000,44.61000,44.95000,44.95000,0.29%,865496 +2017-09-05,44.69000,45.33000,44.36000,45.18000,45.18000,0.51%,1130420 +2017-09-06,43.81000,44.00000,43.32000,43.70000,43.70000,-3.28%,11980619 +2017-09-07,43.70000,44.29000,43.42000,44.03000,44.03000,0.76%,3217636 +2017-09-08,43.95000,44.20000,43.37000,43.52000,43.52000,-1.16%,2119107 +2017-09-11,44.11000,44.22000,43.61000,43.98000,43.98000,1.06%,2550396 +2017-09-12,43.94000,43.97000,43.49500,43.80000,43.80000,-0.41%,1340751 +2017-09-13,43.75000,44.12000,43.57000,43.94000,43.94000,0.32%,2320493 +2017-09-14,43.80000,44.20000,43.60000,43.80000,43.80000,-0.32%,2765240 +2017-09-15,43.73000,43.94000,43.59000,43.81000,43.81000,0.02%,2187373 +2017-09-18,43.91000,44.61000,43.82000,44.41000,44.41000,1.37%,2176226 +2017-09-19,44.60000,45.02000,44.51000,44.87000,44.87000,1.04%,1334368 +2017-09-20,44.82000,44.97000,44.41000,44.73000,44.73000,-0.31%,1198967 +2017-09-21,44.78000,44.87000,44.47000,44.72000,44.72000,-0.02%,961763 +2017-09-22,44.58000,45.37000,44.58000,45.30000,45.30000,1.30%,4400631 +2017-09-25,45.00000,45.19000,42.95000,43.15000,43.15000,-4.75%,2292680 +2017-09-26,43.31000,43.57000,42.54000,42.55000,42.55000,-1.39%,1611446 +2017-09-27,42.98000,43.39000,42.64000,42.93000,42.93000,0.89%,1626855 +2017-09-28,42.84000,43.32000,42.80000,43.29000,43.29000,0.84%,804538 +2017-09-29,43.33000,43.75000,43.15700,43.51000,43.51000,0.51%,770269 +2017-10-02,43.54000,43.97500,43.25000,43.44000,43.44000,-0.16%,1259425 +2017-10-03,43.46000,43.87000,43.43000,43.63000,43.63000,0.44%,783238 +2017-10-04,43.64000,43.64000,43.12000,43.41000,43.41000,-0.50%,885898 +2017-10-05,43.60000,43.69000,43.28000,43.61000,43.61000,0.46%,1732807 +2017-10-06,43.64000,44.33000,43.51000,44.22000,44.22000,1.40%,816923 +2017-10-09,44.29000,44.40000,43.91000,44.10000,44.10000,-0.27%,590815 +2017-10-10,44.32000,44.33000,43.40000,43.78000,43.78000,-0.73%,1017505 +2017-10-11,43.80000,43.99000,43.46000,43.92000,43.92000,0.32%,944881 +2017-10-12,43.84000,44.42000,43.66000,44.13000,44.13000,0.48%,808232 +2017-10-13,44.27000,44.41000,44.09000,44.23000,44.23000,0.23%,1473229 +2017-10-16,44.40000,44.45000,43.68000,43.87000,43.87000,-0.81%,839965 +2017-10-17,43.89000,43.94000,43.40000,43.85000,43.85000,-0.05%,660162 +2017-10-18,43.88000,44.44000,43.78000,44.41000,44.41000,1.28%,1176447 +2017-10-19,43.96000,44.22000,43.66000,44.20000,44.20000,-0.47%,890597 +2017-10-20,44.42000,45.01000,44.42000,45.00000,45.00000,1.81%,741625 +2017-10-23,45.14000,45.35000,44.73000,44.98000,44.98000,-0.04%,1724497 +2017-10-24,45.16000,45.42000,45.00000,45.40000,45.40000,0.93%,906414 +2017-10-25,45.60000,46.09000,44.98000,45.44000,45.44000,0.09%,1875279 +2017-10-26,45.57000,45.77000,45.14000,45.75000,45.75000,0.68%,1282036 +2017-10-27,45.85000,46.55000,45.75000,46.54000,46.54000,1.73%,1718203 +2017-10-30,46.49000,46.49000,45.74000,46.32000,46.32000,-0.47%,1528055 +2017-10-31,46.44000,46.80000,46.03000,46.70000,46.70000,0.82%,1328647 +2017-11-01,46.95000,46.95000,46.49000,46.83000,46.83000,0.28%,1983072 +2017-11-02,46.83000,46.89000,46.23000,46.72000,46.72000,-0.23%,1659616 +2017-11-03,46.68000,46.87000,46.18000,46.86000,46.86000,0.30%,1625957 +2017-11-06,46.85000,47.37000,46.42000,47.22000,47.22000,0.77%,2046475 +2017-11-07,46.92000,49.36000,46.50000,48.61000,48.61000,2.94%,3513873 +2017-11-08,48.57000,48.65000,46.97000,48.02000,48.02000,-1.21%,1869101 +2017-11-09,47.91000,48.12000,47.41000,47.98000,47.98000,-0.08%,1155689 +2017-11-10,48.04000,48.39000,47.69000,48.15000,48.15000,0.35%,1617596 +2017-11-13,48.11000,48.57500,47.98000,48.57000,48.57000,0.87%,1846077 +2017-11-14,48.48000,48.89000,48.16000,48.65000,48.65000,0.16%,1454127 +2017-11-15,48.47000,48.98000,48.08100,48.91000,48.91000,0.53%,1193271 +2017-11-16,48.94000,49.38000,48.61000,49.33000,49.33000,0.86%,1207113 +2017-11-17,49.14000,49.78000,49.14000,49.55000,49.55000,0.45%,1048066 +2017-11-20,49.51000,50.38000,49.51000,50.18000,50.18000,1.27%,1028362 +2017-11-21,50.30000,50.80000,50.21000,50.49000,50.49000,0.62%,1265450 +2017-11-22,50.55000,50.65000,50.23000,50.43000,50.43000,-0.12%,1049229 +2017-11-24,50.49000,51.29000,50.49000,51.06000,51.06000,1.25%,490645 +2017-11-27,51.06000,51.19000,50.70000,50.89000,50.89000,-0.33%,1033703 +2017-11-28,51.06000,51.18000,50.34000,50.45000,50.45000,-0.86%,1257757 +2017-11-29,50.22000,50.38000,48.18000,48.78000,48.78000,-3.31%,1288812 +2017-11-30,48.92000,49.35000,48.62000,48.65000,48.65000,-0.27%,1090777 +2017-12-01,48.44000,48.57300,47.16000,48.00000,48.00000,-1.34%,2039199 +2017-12-04,48.47000,48.47000,46.58000,47.32000,47.32000,-1.42%,2126222 +2017-12-05,47.47000,48.19000,46.08000,46.09000,46.09000,-2.60%,5523664 +2017-12-06,46.05000,47.14000,45.87000,46.78000,46.78000,1.50%,2893837 +2017-12-07,46.68000,48.53000,46.68000,48.15000,48.15000,2.93%,2569694 +2017-12-08,48.48000,48.91000,48.18000,48.88000,48.88000,1.52%,2404069 +2017-12-11,48.90000,49.48000,48.88500,48.95000,48.95000,0.14%,1363168 +2017-12-12,48.06000,48.50000,47.61000,48.21000,48.21000,-1.51%,1232297 +2017-12-13,48.34000,48.65000,48.09000,48.42000,48.42000,0.44%,1148331 +2017-12-14,48.53000,48.97000,48.21000,48.21000,48.21000,-0.43%,1002592 +2017-12-15,48.17000,49.04000,48.07500,48.97000,48.97000,1.58%,2301930 +2017-12-18,49.44000,50.54500,49.09000,50.36000,50.36000,2.84%,1833906 +2017-12-19,50.32000,50.86000,49.95000,50.81000,50.81000,0.89%,2134675 +2017-12-20,51.02000,51.35000,50.19000,50.40000,50.40000,-0.81%,1602736 +2017-12-21,50.54000,50.61000,49.66000,49.73000,49.73000,-1.33%,1078782 +2017-12-22,49.39000,49.88000,49.19000,49.87000,49.87000,0.28%,1764290 +2017-12-26,49.67000,50.16000,49.20000,50.00000,50.00000,0.26%,739562 +2017-12-27,49.71000,50.41000,49.53000,50.02000,50.02000,0.04%,528987 +2017-12-28,50.13000,50.58000,50.11000,50.48000,50.48000,0.92%,782010 +2017-12-29,50.56000,50.59000,50.25000,50.28000,50.28000,-0.40%,578785 +2018-01-02,50.38000,50.42000,48.28000,49.07000,49.07000,-2.41%,2397343 +2018-01-03,49.26000,50.38000,49.05900,50.01000,50.01000,1.92%,1225443 +2018-01-04,50.36000,50.70000,50.14000,50.55000,50.55000,1.08%,1229276 +2018-01-05,50.61000,51.31000,50.61000,51.05000,51.05000,0.99%,763649 +2018-01-08,50.89000,51.13000,50.66000,51.08000,51.08000,0.06%,1267771 +2018-01-09,51.00000,51.22000,50.42000,51.20000,51.20000,0.23%,658051 +2018-01-10,50.82000,51.04000,50.35000,50.92000,50.92000,-0.55%,945816 +2018-01-11,51.15000,51.49000,50.97500,51.30000,51.30000,0.75%,572840 +2018-01-12,51.30000,51.70000,50.99000,51.43000,51.43000,0.25%,637859 +2018-01-16,51.50000,52.11000,49.93000,50.13000,50.13000,-2.53%,1022025 +2018-01-17,50.58000,51.30000,50.22000,51.13000,51.13000,1.99%,729926 +2018-01-18,51.04000,51.56000,51.00000,51.23000,51.23000,0.20%,844173 +2018-01-19,51.39000,51.79000,51.07000,51.67000,51.67000,0.86%,664202 +2018-01-22,51.78000,52.35000,51.70000,52.32000,52.32000,1.26%,687930 +2018-01-23,52.33000,53.14000,52.33000,53.10000,53.10000,1.49%,954632 +2018-01-24,53.94000,54.27000,53.50000,53.74000,53.74000,1.21%,1717471 +2018-01-25,54.15000,54.83000,54.01000,54.55000,54.55000,1.51%,1000211 +2018-01-26,54.81000,55.47000,54.65000,55.27000,55.27000,1.32%,703054 +2018-01-29,55.05000,55.59000,54.80000,54.89000,54.89000,-0.69%,651246 +2018-01-30,54.26000,54.86000,53.89000,54.61000,54.61000,-0.51%,675738 +2018-01-31,54.77000,55.35000,54.71000,55.23000,55.23000,1.14%,906322 +2018-02-01,55.02000,56.20000,55.00000,56.01000,56.01000,1.41%,1206032 +2018-02-02,55.61000,55.96000,55.21000,55.26000,55.26000,-1.34%,1524105 +2018-02-05,54.55000,55.81000,52.50000,52.51000,52.51000,-4.98%,1406390 +2018-02-06,51.51000,53.52000,51.35000,53.45000,53.45000,1.79%,1733686 +2018-02-07,53.40000,54.41000,53.36000,53.77000,53.77000,0.60%,1689490 +2018-02-08,53.83000,54.03000,51.33000,51.36000,51.36000,-4.48%,1674739 +2018-02-09,51.91000,52.74000,50.29000,52.05000,52.05000,1.34%,783475 +2018-02-12,52.49000,52.92000,51.20000,52.59000,52.59000,1.04%,1056294 +2018-02-13,52.41000,53.24000,52.15100,53.22000,53.22000,1.20%,664540 +2018-02-14,53.01000,54.93000,53.01000,54.77000,54.77000,2.91%,1144739 +2018-02-15,55.08000,55.79000,54.38000,55.77000,55.77000,1.83%,688433 +2018-02-16,55.48000,56.13000,54.92000,55.78000,55.78000,0.02%,798918 +2018-02-20,55.48000,56.86000,55.48000,56.24000,56.24000,0.82%,1327751 +2018-02-21,56.44000,56.70000,55.70000,55.70000,55.70000,-0.96%,1304958 +2018-02-22,56.08000,56.26000,54.80000,55.43000,55.43000,-0.48%,1386232 +2018-02-23,58.50000,61.77000,58.12000,61.48000,61.48000,10.91%,4101966 +2018-02-26,61.76000,61.85000,60.71000,60.88000,60.88000,-0.98%,2053676 +2018-02-27,61.00000,61.54000,60.36000,60.36000,60.36000,-0.85%,1360523 +2018-02-28,60.16000,60.99000,59.74000,59.81000,59.81000,-0.91%,1785863 +2018-03-01,59.25000,60.61000,58.80000,59.36000,59.36000,-0.75%,6998315 +2018-03-02,59.00000,60.86000,58.06000,60.69000,60.69000,2.24%,2264132 +2018-03-05,60.35000,61.41000,59.83000,61.03000,61.03000,0.56%,1855110 +2018-03-06,61.30000,61.75000,60.28000,60.91000,60.91000,-0.20%,1946439 +2018-03-07,60.51000,62.87000,60.22000,62.66000,62.66000,2.87%,1956646 +2018-03-08,62.57000,63.27000,62.53000,63.27000,63.27000,0.97%,1182378 +2018-03-09,63.66000,64.30000,63.15000,63.98000,63.98000,1.12%,1333630 +2018-03-12,64.04000,64.49000,63.66000,63.66000,63.66000,-0.50%,1124314 +2018-03-13,63.76000,63.76000,62.22000,62.57000,62.57000,-1.71%,1176093 +2018-03-14,62.98000,64.16000,62.53000,63.34000,63.34000,1.23%,963574 +2018-03-15,63.39000,63.64000,62.76000,63.21000,63.21000,-0.21%,725656 +2018-03-16,63.21000,63.38000,62.36000,62.42000,62.42000,-1.25%,1716674 +2018-03-19,61.88000,62.60000,61.22500,61.92000,61.92000,-0.80%,1171030 +2018-03-20,62.05000,62.67000,61.62000,62.49000,62.49000,0.92%,942232 +2018-03-21,62.39000,62.96000,61.87000,62.29000,62.29000,-0.32%,881339 +2018-03-22,61.75000,62.19000,61.01000,61.11000,61.11000,-1.89%,696785 +2018-03-23,61.57000,62.31000,60.58000,61.01000,61.01000,-0.16%,2150303 +2018-03-26,61.92000,62.67000,61.17000,62.54000,62.54000,2.51%,1388182 +2018-03-27,62.95000,63.22000,59.72000,60.02000,60.02000,-4.03%,1573671 +2018-03-28,59.81000,60.02000,58.12000,58.93000,58.93000,-1.82%,1440863 +2018-03-29,59.81000,61.69000,59.36000,61.42000,61.42000,4.23%,2774540 +2018-04-02,61.55000,61.75000,58.94000,59.12000,59.12000,-3.74%,2894115 +2018-04-03,59.46000,59.60000,58.34000,59.25000,59.25000,0.22%,1488157 +2018-04-04,58.03000,60.67000,57.49000,60.57000,60.57000,2.23%,2039653 +2018-04-05,61.00000,61.64000,60.33000,60.93000,60.93000,0.59%,1239577 +2018-04-06,60.44000,61.26000,59.45000,59.86000,59.86000,-1.76%,1136804 +2018-04-09,60.47000,62.26000,60.47000,60.63000,60.63000,1.29%,1366360 +2018-04-10,61.31000,61.62000,59.85000,61.19000,61.19000,0.92%,2045811 +2018-04-11,60.92000,62.00000,60.92000,61.30000,61.30000,0.18%,856341 +2018-04-12,61.51000,62.16000,61.20000,61.84000,61.84000,0.88%,1436793 +2018-04-13,62.41000,62.50000,61.37000,61.57000,61.57000,-0.44%,1111539 +2018-04-16,61.74000,62.39000,61.57000,62.13000,62.13000,0.91%,694326 +2018-04-17,62.48000,64.39000,62.45000,64.24000,64.24000,3.40%,1398493 +2018-04-18,64.39000,65.00000,63.63000,64.82000,64.82000,0.90%,1004167 +2018-04-19,64.77000,65.09500,64.28500,64.87000,64.87000,0.08%,946336 +2018-04-20,64.71000,65.34000,63.64000,63.77000,63.77000,-1.70%,1400038 +2018-04-23,64.15000,64.97000,63.54000,63.68000,63.68000,-0.14%,931155 +2018-04-24,63.89000,64.12000,61.78000,62.55000,62.55000,-1.77%,996398 +2018-04-25,62.85000,63.42000,61.55000,63.35000,63.35000,1.28%,1504262 +2018-04-26,63.63000,65.03000,63.37000,64.75000,64.75000,2.21%,883395 +2018-04-27,65.17000,65.37000,63.68000,64.34000,64.34000,-0.63%,1103884 +2018-04-30,64.27000,65.18000,63.90500,64.56000,64.56000,0.34%,1068991 +2018-05-01,64.31000,64.96000,63.56000,64.03000,64.03000,-0.82%,1626365 +2018-05-02,63.97000,65.46000,63.79000,64.55000,64.55000,0.81%,1463331 +2018-05-03,64.31000,65.12000,63.47000,65.05000,65.05000,0.77%,1379108 +2018-05-04,64.68000,66.05700,64.45000,65.78000,65.78000,1.12%,2105648 +2018-05-07,66.33000,66.80000,66.05000,66.23000,66.23000,0.68%,2206680 +2018-05-08,66.14000,66.70000,65.71000,65.96000,65.96000,-0.41%,1964614 +2018-05-09,68.34000,69.71000,67.57000,68.99000,68.99000,4.59%,2983606 +2018-05-10,68.60000,69.74000,67.61000,68.85000,68.85000,-0.20%,2097380 +2018-05-11,68.83000,69.43000,68.45000,69.43000,69.43000,0.84%,1413888 +2018-05-14,69.45000,69.83000,68.14000,68.68000,68.68000,-1.08%,1147418 +2018-05-15,68.27000,69.33000,67.73000,69.15000,69.15000,0.68%,1923472 +2018-05-16,69.30000,69.82000,68.94000,69.81000,69.81000,0.95%,1892172 +2018-05-17,69.43000,70.75000,69.43000,70.65000,70.65000,1.20%,1314218 +2018-05-18,70.72000,71.81000,70.60000,71.34000,71.34000,0.98%,1722941 +2018-05-21,70.44000,71.20000,70.08000,70.79000,70.79000,-0.77%,3947456 +2018-05-22,71.00000,71.34000,70.46000,70.65000,70.65000,-0.20%,1676074 +2018-05-23,70.25000,71.01000,70.05000,70.89000,70.89000,0.34%,2832973 +2018-05-24,71.22000,71.68000,70.73000,70.76000,70.76000,-0.18%,2411809 +2018-05-25,70.80000,71.45000,70.54000,71.01000,71.01000,0.35%,2219657 +2018-05-29,70.77000,71.34000,70.38000,71.09000,71.09000,0.11%,1930858 +2018-05-30,71.28000,72.54000,71.16000,72.13000,72.13000,1.46%,1889098 +2018-05-31,72.56000,72.87000,71.47000,71.59000,71.59000,-0.75%,8377368 +2018-06-01,72.32000,73.64000,72.18000,73.61000,73.61000,2.82%,6105200 +2018-06-04,73.61000,73.91000,72.40000,73.83000,73.83000,0.30%,1602417 +2018-06-05,73.90000,74.71000,73.51800,73.86000,73.86000,0.04%,1674745 +2018-06-06,73.70000,74.34000,73.45000,74.13000,74.13000,0.37%,1503419 +2018-06-07,74.13000,74.37000,71.75000,72.48000,72.48000,-2.23%,1485156 +2018-06-08,72.16000,72.83300,71.53000,72.64000,72.64000,0.22%,1099135 +2018-06-11,72.80000,72.89000,71.35000,72.14000,72.14000,-0.69%,1296955 +2018-06-12,72.01000,73.15000,71.90000,73.13000,73.13000,1.37%,1126365 +2018-06-13,73.25000,74.00000,72.82000,72.97000,72.97000,-0.22%,1580329 +2018-06-14,72.95000,74.13000,72.95000,73.55000,73.55000,0.79%,2021053 +2018-06-15,73.19000,73.65000,72.60000,73.35000,73.35000,-0.27%,3065138 +2018-06-18,73.04000,74.97000,72.51000,74.74000,74.74000,1.90%,2534857 +2018-06-19,73.83000,74.83000,72.20000,73.80000,73.80000,-1.26%,2260816 +2018-06-20,74.29000,75.08000,74.27000,74.69000,74.69000,1.21%,1814142 +2018-06-21,74.93000,75.18000,73.41000,73.58000,73.58000,-1.49%,911547 +2018-06-22,74.00000,74.01500,72.42000,73.29000,73.29000,-0.39%,3314778 +2018-06-25,72.32000,72.65000,70.18000,70.57000,70.57000,-3.71%,1559110 +2018-06-26,70.70000,71.64000,70.32000,70.74000,70.74000,0.24%,1398768 +2018-06-27,71.06000,71.31500,68.74000,68.79000,68.79000,-2.76%,2225912 +2018-06-28,68.66000,70.29000,68.28000,69.76000,69.76000,1.41%,1485503 +2018-06-29,70.26000,70.88000,69.96000,70.60000,70.60000,1.20%,1439630 +2018-07-02,69.81000,72.52000,69.28000,72.46000,72.46000,2.63%,1734411 +2018-07-03,72.66000,72.86000,71.63000,71.71000,71.71000,-1.04%,876993 +2018-07-05,72.00000,72.85000,71.67000,72.82000,72.82000,1.55%,1784658 +2018-07-06,72.66000,73.85000,71.49000,73.78000,73.78000,1.32%,1036217 +2018-07-09,74.41000,75.50000,73.70000,74.72000,74.72000,1.27%,1384405 +2018-07-10,74.81000,74.99000,74.23000,74.79000,74.79000,0.09%,1606004 +2018-07-11,73.84000,75.81000,73.08000,75.19000,75.19000,0.53%,1061056 +2018-07-12,75.89000,77.02000,75.74000,76.91000,76.91000,2.29%,1026579 +2018-07-13,76.96000,77.13000,76.18000,76.78000,76.78000,-0.17%,770140 +2018-07-16,76.99000,77.81000,76.82000,77.16000,77.16000,0.49%,1153358 +2018-07-17,76.54000,78.38000,75.89000,78.20000,78.20000,1.35%,1028356 +2018-07-18,78.19000,79.00000,77.68000,78.46000,78.46000,0.33%,669936 +2018-07-19,78.17000,78.90000,78.04000,78.22000,78.22000,-0.31%,1457281 +2018-07-20,78.40000,79.35000,78.39000,78.45000,78.45000,0.29%,1154373 +2018-07-23,78.56000,79.60000,77.70100,79.54000,79.54000,1.39%,1147135 +2018-07-24,80.00000,80.42000,77.99000,78.44000,78.44000,-1.38%,2448684 +2018-07-25,78.43000,79.93000,78.24000,79.62000,79.62000,1.50%,2062263 +2018-07-26,78.90000,79.00000,77.62000,78.89000,78.89000,-0.92%,1400539 +2018-07-27,79.17000,79.38000,76.47000,76.81000,76.81000,-2.64%,1158839 +2018-07-30,76.81000,77.15000,73.21000,73.35000,73.35000,-4.50%,1567037 +2018-07-31,73.43000,74.01000,71.75000,73.62000,73.62000,0.37%,1656982 +2018-08-01,73.73000,75.23000,73.45000,75.00000,75.00000,1.87%,1495622 +2018-08-02,74.01000,76.72000,74.00000,76.55000,76.55000,2.07%,1974497 +2018-08-03,76.56000,77.99000,74.88000,75.94000,75.94000,-0.80%,2261488 +2018-08-06,75.93000,76.95000,74.93000,76.12000,76.12000,0.24%,2502850 +2018-08-07,76.71000,77.14000,76.03000,76.78000,76.78000,0.87%,1405372 +2018-08-08,76.97000,77.50000,76.19000,76.26000,76.26000,-0.68%,1748272 +2018-08-09,76.04000,77.30000,75.89000,76.65000,76.65000,0.51%,1848412 +2018-08-10,76.62000,76.97000,75.92000,76.04000,76.04000,-0.80%,1728721 +2018-08-13,75.90000,76.42500,75.13000,75.28000,75.28000,-1.00%,1253818 +2018-08-14,75.04000,76.13000,73.75000,75.86000,75.86000,0.77%,1621454 +2018-08-15,75.13000,75.82000,73.50000,73.68000,73.68000,-2.87%,6263587 +2018-08-16,74.51000,75.01000,73.88000,73.95000,73.95000,0.37%,1827213 +2018-08-17,73.86000,74.28000,73.25500,73.75000,73.75000,-0.27%,1929568 +2018-08-20,74.08000,74.09500,72.58000,73.08000,73.08000,-0.91%,4226878 +2018-08-21,73.73000,74.95000,73.42000,73.98000,73.98000,1.23%,2205593 +2018-08-22,73.82000,75.29000,73.77000,75.20000,75.20000,1.65%,1957077 +2018-08-23,75.25000,76.83000,75.07000,76.55000,76.55000,1.80%,2781295 +2018-08-24,76.81000,78.95000,76.64000,78.92000,78.92000,3.10%,2587374 +2018-08-27,79.93000,80.81000,79.54000,80.14000,80.14000,1.55%,2574551 +2018-08-28,80.57000,81.38500,80.27000,81.35000,81.35000,1.51%,1585201 +2018-08-29,81.28000,81.95000,80.32000,80.74000,80.74000,-0.75%,1398192 +2018-08-30,80.76000,81.30000,79.93000,80.27000,80.27000,-0.58%,1096920 +2018-08-31,80.24000,81.51000,80.12000,81.46000,81.46000,1.48%,2133148 +2018-09-04,80.88000,82.05000,80.73000,81.75000,81.75000,0.36%,1804617 +2018-09-05,81.63000,81.75000,78.27000,79.34000,79.34000,-2.95%,2056077 +2018-09-06,79.41000,79.76000,78.40000,79.45000,79.45000,0.14%,1014823 +2018-09-07,79.14000,81.14000,78.75000,80.35000,80.35000,1.13%,882615 +2018-09-10,80.41000,81.82000,80.21000,81.61000,81.61000,1.57%,1199103 +2018-09-11,81.50000,83.10000,81.22000,82.90000,82.90000,1.58%,1485858 +2018-09-12,82.85000,83.13000,81.33000,82.95000,82.95000,0.06%,1153017 +2018-09-13,83.70000,84.45000,82.79000,84.00000,84.00000,1.27%,1759485 +2018-09-14,83.55000,84.67000,83.27000,83.78000,83.78000,-0.26%,1166310 +2018-09-17,83.20000,83.59000,81.33000,81.40000,81.40000,-2.84%,1438753 +2018-09-18,81.37000,83.11000,81.35000,82.29000,82.29000,1.09%,1788940 +2018-09-19,82.64000,82.97000,81.31000,81.85000,81.85000,-0.53%,2571556 +2018-09-20,82.26000,82.41000,80.85000,81.58000,81.58000,-0.33%,1792132 +2018-09-21,81.92000,82.21000,80.36500,80.40000,80.40000,-1.45%,3680417 +2018-09-24,79.98000,80.90000,79.05000,80.59000,80.59000,0.24%,2059403 +2018-09-25,80.76000,82.23000,80.18000,81.96000,81.96000,1.70%,1843873 +2018-09-26,82.39000,83.53000,81.87000,82.59000,82.59000,0.77%,1670969 +2018-09-27,82.76000,83.49000,82.16000,83.20000,83.20000,0.74%,1267326 +2018-09-28,83.21000,84.13000,83.00000,83.39000,83.39000,0.23%,1459189 +2018-10-01,84.46000,84.97000,82.58000,83.07000,83.07000,-0.38%,1169218 +2018-10-02,82.64000,82.83000,81.21500,81.67000,81.67000,-1.69%,2314721 +2018-10-03,81.75000,82.76000,81.30800,82.09000,82.09000,0.51%,1101804 +2018-10-04,81.94000,82.16000,78.84000,79.47000,79.47000,-3.19%,994048 +2018-10-05,79.50000,80.35000,77.16000,78.60000,78.60000,-1.09%,1802271 +2018-10-08,77.91000,78.49000,75.07000,75.97000,75.97000,-3.35%,1284857 +2018-10-09,75.55000,77.07000,74.71000,75.68000,75.68000,-0.38%,1278283 +2018-10-10,74.96000,75.40000,70.74000,70.79000,70.79000,-6.46%,2339712 +2018-10-11,72.24000,74.03000,71.28000,72.00000,72.00000,1.71%,2465674 +2018-10-12,74.56000,75.66000,73.91000,75.44000,75.44000,4.78%,2327479 +2018-10-15,75.24000,75.50000,73.32000,74.85000,74.85000,-0.78%,1202862 +2018-10-16,75.50000,79.19000,75.43000,79.15000,79.15000,5.74%,2113433 +2018-10-17,79.00000,79.20000,77.53000,78.48000,78.48000,-0.85%,1081396 +2018-10-18,78.28000,78.74000,75.66000,76.31000,76.31000,-2.77%,1564181 +2018-10-19,76.94000,77.39000,74.53000,74.80000,74.80000,-1.98%,804108 +2018-10-22,75.01000,76.50000,73.60000,75.92000,75.92000,1.50%,2672983 +2018-10-23,74.21000,75.01000,72.75000,74.25000,74.25000,-2.20%,1713655 +2018-10-24,74.16000,74.75000,69.75000,69.89000,69.89000,-5.87%,1269104 +2018-10-25,70.72000,73.29000,70.70000,72.80000,72.80000,4.16%,1104031 +2018-10-26,70.68000,73.63000,70.45000,72.08000,72.08000,-0.99%,1730558 +2018-10-29,73.04000,73.50000,66.45000,67.75000,67.75000,-6.01%,2619833 +2018-10-30,67.23000,70.56000,66.69000,70.39000,70.39000,3.90%,1766165 +2018-10-31,71.30000,74.05500,71.30000,73.17000,73.17000,3.95%,1220451 +2018-11-01,73.50000,74.44000,71.76000,74.40000,74.40000,1.68%,923382 +2018-11-02,74.54000,75.85000,73.12000,73.62000,73.62000,-1.05%,909906 +2018-11-05,73.47000,73.80000,72.04000,73.00000,73.00000,-0.84%,2142675 +2018-11-06,73.36000,74.48000,71.55000,72.50000,72.50000,-0.68%,1602355 +2018-11-07,70.45000,71.00000,65.81000,66.48000,66.48000,-8.30%,5047382 +2018-11-08,65.87000,67.81000,65.60000,66.87000,66.87000,0.59%,2884404 +2018-11-09,66.29000,66.35000,63.73000,64.46000,64.46000,-3.60%,2033052 +2018-11-12,64.00000,64.59000,61.53000,63.15000,63.15000,-2.03%,2135808 +2018-11-13,63.11000,64.43000,62.14000,63.56000,63.56000,0.65%,2043115 +2018-11-14,63.77000,64.24000,61.50000,62.09000,62.09000,-2.31%,3212580 +2018-11-15,62.36000,64.67000,61.34600,64.56000,64.56000,3.98%,1995008 +2018-11-16,63.52000,64.98000,62.58000,63.53000,63.53000,-1.60%,1440474 +2018-11-19,62.97000,63.27000,59.13000,59.25000,59.25000,-6.74%,2137058 +2018-11-20,57.57000,61.26000,56.66500,60.10000,60.10000,1.43%,3270637 +2018-11-21,61.20000,61.87000,60.39000,60.53000,60.53000,0.72%,1428750 +2018-11-23,59.72000,61.49000,59.71000,60.34000,60.34000,-0.31%,399344 +2018-11-26,61.16000,63.23000,60.14000,62.96000,62.96000,4.34%,1727891 +2018-11-27,62.32000,62.73000,61.29000,61.70000,61.70000,-2.00%,1292139 +2018-11-28,62.62000,66.88000,62.61000,66.10000,66.10000,7.13%,2386116 +2018-11-29,65.62000,66.37000,64.81000,65.86000,65.86000,-0.36%,1523765 +2018-11-30,65.73000,65.97000,64.93000,65.26000,65.26000,-0.91%,2019532 +2018-12-03,66.23000,68.31000,66.00000,66.89000,66.89000,2.50%,2138459 +2018-12-04,66.24000,66.71000,63.91000,64.79000,64.79000,-3.14%,2220516 +2018-12-06,63.07000,66.11000,62.77000,65.88000,65.88000,1.68%,1694172 +2018-12-07,65.76000,66.23000,63.24000,63.72000,63.72000,-3.28%,2071674 +2018-12-10,63.50000,65.54000,63.45500,64.72000,64.72000,1.57%,864395 +2018-12-11,65.84000,66.19000,63.35000,63.47000,63.47000,-1.93%,1071825 +2018-12-12,64.84000,66.20000,64.08000,65.22000,65.22000,2.76%,1150992 +2018-12-13,65.51000,65.84000,63.41000,63.62000,63.62000,-2.45%,1249378 +2018-12-14,62.74000,63.62000,61.71000,62.60000,62.60000,-1.60%,1097541 +2018-12-17,62.27000,62.66000,60.32000,61.09000,61.09000,-2.41%,1723139 +2018-12-18,61.64000,62.35000,61.37000,61.99000,61.99000,1.47%,1909563 +2018-12-19,62.22000,64.63000,61.46000,62.15000,62.15000,0.26%,1342333 +2018-12-20,62.15000,62.88000,60.09400,61.92000,61.92000,-0.37%,1710987 +2018-12-21,62.04000,62.12000,59.09500,59.98000,59.98000,-3.13%,1618464 +2018-12-24,59.02000,60.72000,58.19000,59.69000,59.69000,-0.48%,781665 +2018-12-26,60.14000,64.00000,59.67000,63.79000,63.79000,6.87%,1808167 +2018-12-27,62.67000,63.63500,61.03000,63.53000,63.53000,-0.41%,1198096 +2018-12-28,64.12000,64.73500,62.71000,63.93000,63.93000,0.63%,889023 +2018-12-31,64.57000,65.69000,64.23000,65.62000,65.62000,2.64%,1044241 +2019-01-02,64.47000,64.47000,62.36500,62.82000,62.82000,-4.27%,2105297 +2019-01-03,62.11000,62.80000,59.82000,60.23000,60.23000,-4.12%,1510307 +2019-01-04,61.30000,63.12500,60.71000,62.60000,62.60000,3.93%,1765900 +2019-01-07,62.96000,65.48000,62.62000,63.65000,63.65000,1.68%,2739565 +2019-01-08,64.10000,64.41000,61.65000,63.09000,63.09000,-0.88%,1492458 +2019-01-09,63.44000,64.00000,62.94000,63.50000,63.50000,0.65%,1252117 +2019-01-10,62.71000,64.10000,62.08300,63.92000,63.92000,0.66%,542293 +2019-01-11,63.56000,63.90000,62.60000,63.06000,63.06000,-1.35%,771913 +2019-01-14,62.27000,62.70000,61.71000,62.24000,62.24000,-1.30%,680681 +2019-01-15,62.81000,63.89000,62.44000,62.87000,62.87000,1.01%,824603 +2019-01-16,63.43000,63.67500,62.51000,63.42000,63.42000,0.87%,769667 +2019-01-17,63.26000,64.84000,62.90000,64.41000,64.41000,1.56%,745390 +2019-01-18,64.91000,65.45500,63.97000,65.31000,65.31000,1.40%,663241 +2019-01-22,64.89000,64.89000,63.03000,63.47000,63.47000,-2.82%,1695339 +2019-01-23,63.16000,64.37000,62.95000,64.07000,64.07000,0.95%,1386854 +2019-01-24,64.44000,65.39000,63.86000,64.94000,64.94000,1.36%,1324901 +2019-01-25,65.57000,66.57000,65.12000,66.40000,66.40000,2.25%,919316 +2019-01-28,65.77000,66.15000,65.30000,65.87000,65.87000,-0.80%,1159021 +2019-01-29,65.87000,66.07000,64.95000,65.29000,65.29000,-0.88%,905242 +2019-01-30,65.89000,67.63000,65.53000,67.06000,67.06000,2.71%,1161702 +2019-01-31,67.20000,69.45000,67.01000,68.63000,68.63000,2.34%,1921819 +2019-02-01,68.41000,68.79000,67.25000,68.30000,68.30000,-0.48%,1604249 +2019-02-04,68.58000,70.21000,68.30000,69.79000,69.79000,2.18%,1531600 +2019-02-05,69.80000,70.01000,69.24000,69.63000,69.63000,-0.23%,1207902 +2019-02-06,69.97000,70.39000,69.21000,69.79000,69.79000,0.23%,1020723 +2019-02-07,68.93000,70.03000,68.81000,69.52000,69.52000,-0.39%,1011361 +2019-02-08,69.11000,69.95000,68.93000,69.50000,69.50000,-0.03%,1011260 +2019-02-11,70.00000,70.57000,69.38000,69.72000,69.72000,0.32%,929354 +2019-02-12,70.10000,71.23000,69.58000,70.80000,70.80000,1.55%,1649991 +2019-02-13,70.98000,71.86000,70.78000,71.50000,71.50000,0.99%,893563 +2019-02-14,70.95000,71.70000,70.81000,71.25000,71.25000,-0.35%,920008 +2019-02-15,72.00000,73.34000,71.62500,72.86000,72.86000,2.26%,2027124 +2019-02-19,72.63000,73.44000,72.54000,72.68000,72.68000,-0.25%,1730837 +2019-02-20,72.66000,73.09000,71.29000,72.39000,72.39000,-0.40%,2626644 +2019-02-21,76.95000,77.40000,74.76000,75.85000,75.85000,4.78%,3564159 +2019-02-22,75.56000,76.16000,74.29000,76.00000,76.00000,0.20%,2122708 +2019-02-25,76.40000,77.31000,74.99000,75.35000,75.35000,-0.86%,1845460 +2019-02-26,75.10000,75.50000,74.75000,75.10000,75.10000,-0.33%,7159968 +2019-02-27,74.80000,76.47000,74.57000,76.15000,76.15000,1.40%,3154103 +2019-02-28,76.11000,76.11000,74.54000,74.65000,74.65000,-1.97%,2468540 +2019-03-01,75.05000,75.22000,74.61000,74.95000,74.95000,0.40%,1316562 +2019-03-04,75.13000,75.38000,72.57000,73.70000,73.70000,-1.67%,1402177 +2019-03-05,73.72000,74.55000,73.30000,74.19000,74.19000,0.66%,1548410 +2019-03-06,73.93000,74.22000,73.37000,73.67000,73.67000,-0.70%,1673173 +2019-03-07,73.42000,73.59000,72.55000,73.27000,73.27000,-0.54%,1489900 +2019-03-08,72.43000,73.19000,71.90000,73.12000,73.12000,-0.20%,1104670 +2019-03-11,73.42000,74.30000,73.30000,74.27000,74.27000,1.57%,1286211 +2019-03-12,74.62000,75.29000,73.70000,75.03000,75.03000,1.02%,1328708 +2019-03-13,75.42000,76.15000,75.03800,75.43000,75.43000,0.53%,1095734 +2019-03-14,75.35000,75.48000,74.82000,75.17000,75.17000,-0.34%,873883 +2019-03-15,75.33000,76.11000,74.87000,75.39000,75.39000,0.29%,1537197 +2019-03-18,75.51000,75.91500,74.30000,74.70000,74.70000,-0.92%,1151846 +2019-03-19,75.12000,76.14500,74.68000,75.93000,75.93000,1.65%,1472491 +2019-03-20,75.74000,76.44000,74.64000,75.85000,75.85000,-0.11%,1018387 +2019-03-21,75.71000,77.58000,75.25000,77.48000,77.48000,2.15%,1194653 +2019-03-22,77.13000,77.64000,74.87000,74.99000,74.99000,-3.21%,1053455 +2019-03-25,73.53000,75.26000,72.61000,74.48000,74.48000,-0.68%,848953 +2019-03-26,75.35000,76.11500,75.18000,75.84000,75.84000,1.83%,2411724 +2019-03-27,76.00000,76.00000,73.51000,74.21000,74.21000,-2.15%,1538229 +2019-03-28,74.62000,75.42500,73.92000,75.11000,75.11000,1.21%,1121316 +2019-03-29,75.64000,75.87000,73.63000,75.19000,75.19000,0.11%,2650307 +2019-04-01,75.90000,76.05000,74.06000,75.58000,75.58000,0.52%,1899465 +2019-04-02,75.69000,75.93000,74.75000,75.80000,75.80000,0.29%,1295016 +2019-04-03,75.88000,76.86000,75.74600,76.16000,76.16000,0.47%,1495485 +2019-04-04,76.38000,76.41000,74.00000,74.56000,74.56000,-2.10%,978229 +2019-04-05,74.55000,75.31000,74.34000,74.55000,74.55000,-0.01%,1232781 +2019-04-08,74.82000,75.19000,74.24000,74.98000,74.98000,0.58%,1338658 +2019-04-09,74.44000,75.35000,74.33000,74.99000,74.99000,0.01%,740779 +2019-04-10,75.32000,76.65000,75.03000,75.95000,75.95000,1.28%,1500858 +2019-04-11,76.06000,79.65000,76.06000,79.55000,79.55000,4.74%,2949284 +2019-04-12,79.69000,79.89000,78.10000,79.17000,79.17000,-0.48%,1436998 +2019-04-15,79.17000,79.57000,78.75000,79.47000,79.47000,0.38%,1200753 +2019-04-16,79.72000,80.31000,78.80000,79.15000,79.15000,-0.40%,1524176 +2019-04-17,79.56000,79.61000,77.15000,77.50000,77.50000,-2.08%,1602438 +2019-04-18,77.47000,78.31000,76.19300,78.27000,78.27000,0.99%,1177591 +2019-04-22,77.81000,79.21500,77.57000,79.16000,79.16000,1.14%,1606242 +2019-04-23,79.48000,80.58000,79.13000,80.35000,80.35000,1.50%,1172025 +2019-04-24,80.48000,80.84000,80.12500,80.39000,80.39000,0.05%,1066084 +2019-04-25,80.66000,80.96000,79.69000,80.70000,80.70000,0.39%,897659 +2019-04-26,80.94000,81.87000,80.65000,81.75000,81.75000,1.30%,2108567 +2019-04-29,81.85000,82.23000,81.03000,81.18000,81.18000,-0.70%,1066883 +2019-04-30,81.02000,81.82500,80.69000,81.50000,81.50000,0.39%,1001057 +2019-05-01,82.08000,82.30000,80.93000,81.10000,81.10000,-0.49%,1366556 +2019-05-02,80.96000,81.78000,80.28000,81.23000,81.23000,0.16%,1948740 +2019-05-03,78.67000,80.83000,77.30000,79.38000,79.38000,-2.28%,2968799 +2019-05-06,78.07000,79.89000,77.41000,79.31000,79.31000,-0.09%,1425542 +2019-05-07,78.66000,79.54000,77.90000,78.59000,78.59000,-0.91%,2084340 +2019-05-08,78.47000,79.20000,77.61000,78.70000,78.70000,0.14%,1789213 +2019-05-09,77.61000,78.78000,76.40000,78.32000,78.32000,-0.48%,1093795 +2019-05-10,78.01000,78.33000,75.70000,77.91000,77.91000,-0.52%,1062768 +2019-05-13,76.19000,76.74000,74.68000,74.84000,74.84000,-3.94%,1800872 +2019-05-14,75.08000,75.80500,74.25000,74.35000,74.35000,-0.65%,2239334 +2019-05-15,73.76000,76.00000,73.46000,75.50000,75.50000,1.55%,1945583 +2019-05-16,75.65000,76.73000,75.58000,76.28000,76.28000,1.03%,1302125 +2019-05-17,75.32000,76.09000,74.56000,74.96000,74.96000,-1.73%,802539 +2019-05-20,74.10000,74.81000,72.96000,74.21000,74.21000,-1.00%,1356019 +2019-05-21,75.08000,75.91000,74.92000,75.60000,75.60000,1.87%,1391927 +2019-05-22,75.31000,75.83000,74.74000,75.43000,75.43000,-0.22%,756613 +2019-05-23,74.50000,74.57000,73.45000,74.53000,74.53000,-1.19%,1053715 +2019-05-24,75.24000,75.48000,74.74000,74.79000,74.79000,0.35%,851777 +2019-05-28,75.00000,76.24000,74.85000,75.28000,75.28000,0.66%,775860 +2019-05-29,74.53000,74.76000,73.65000,74.04000,74.04000,-1.65%,607437 +2019-05-30,74.14000,74.89000,73.75000,73.82000,73.82000,-0.30%,1033880 +2019-05-31,73.23000,74.46000,72.70000,74.40000,74.40000,0.79%,1375106 +2019-06-03,73.96000,74.42500,69.90000,70.29000,70.29000,-5.52%,3224099 +2019-06-04,70.50000,71.58000,70.49000,71.49000,71.49000,1.71%,1952355 +2019-06-05,72.24000,72.60000,70.65000,72.41000,72.41000,1.29%,1295052 +2019-06-06,72.40000,72.73000,71.60000,72.31000,72.31000,-0.14%,870713 +2019-06-07,72.85000,73.67000,72.63000,73.20000,73.20000,1.23%,835162 +2019-06-10,73.63000,74.22000,73.12000,73.36000,73.36000,0.22%,1336398 +2019-06-11,74.26000,74.57000,71.77000,72.34000,72.34000,-1.39%,881634 +2019-06-12,72.42000,72.59000,71.64000,71.80000,71.80000,-0.75%,1563021 +2019-06-13,71.82000,72.18500,70.78000,71.05000,71.05000,-1.04%,1705773 +2019-06-14,70.95000,71.07000,69.19000,70.04000,70.04000,-1.42%,1560342 +2019-06-17,70.28000,72.17000,70.28000,71.25000,71.25000,1.73%,1669882 +2019-06-18,72.01000,72.63000,71.24000,71.40000,71.40000,0.21%,1244441 +2019-06-19,71.28000,72.41000,71.28000,72.34000,72.34000,1.32%,1555898 +2019-06-20,73.60000,74.38000,71.99000,72.59000,72.59000,0.35%,1361669 +2019-06-21,72.38000,72.56000,71.57000,72.14000,72.14000,-0.62%,2055918 +2019-06-24,72.44000,72.66000,71.90000,72.03000,72.03000,-0.15%,1180369 +2019-06-25,72.12000,72.12000,69.52000,69.71000,69.71000,-3.22%,1251973 +2019-06-26,70.00000,70.23000,68.13000,68.18000,68.18000,-2.19%,2333580 +2019-06-27,68.30000,69.99000,67.33000,69.73000,69.73000,2.27%,1696833 +2019-06-28,70.14000,70.41000,69.18000,70.15000,70.15000,0.60%,2423334 +2019-07-01,71.20000,71.75000,70.57000,70.80000,70.80000,0.93%,1831315 +2019-07-02,70.57000,71.15000,69.59000,70.79000,70.79000,-0.01%,1541845 +2019-07-03,70.94000,71.99000,70.82000,71.82000,71.82000,1.46%,960140 +2019-07-05,71.21000,71.80000,70.70000,71.71000,71.71000,-0.15%,752693 +2019-07-08,71.46000,71.49000,70.13000,70.33000,70.33000,-1.92%,872067 +2019-07-09,70.34000,70.80000,69.80000,70.57000,70.57000,0.34%,1856808 +2019-07-10,71.14000,71.51000,69.99000,70.07000,70.07000,-0.71%,1163500 +2019-07-11,70.06000,71.45000,69.90000,71.36000,71.36000,1.84%,2023249 +2019-07-12,71.72000,73.06000,71.43000,73.00000,73.00000,2.30%,1841781 +2019-07-15,73.00000,73.23000,72.71000,73.07000,73.07000,0.10%,741473 +2019-07-16,73.00000,73.66000,72.91500,73.62000,73.62000,0.75%,1283329 +2019-07-17,73.62000,74.86000,73.51000,74.78000,74.78000,1.58%,1412018 +2019-07-18,74.32000,74.63000,74.01000,74.06000,74.06000,-0.96%,1667124 +2019-07-19,74.23000,74.46000,72.31000,72.40000,72.40000,-2.24%,1550804 +2019-07-22,72.88000,74.35000,72.50000,74.32000,74.32000,2.65%,1414346 +2019-07-23,74.62000,74.96000,73.89000,74.90000,74.90000,0.78%,835304 +2019-07-24,74.90000,75.92000,74.49000,75.33000,75.33000,0.57%,1063476 +2019-07-25,75.46000,75.46000,74.07000,74.24000,74.24000,-1.45%,889425 +2019-07-26,74.54000,75.00000,74.46000,74.80000,74.80000,0.75%,925888 +2019-07-29,74.80000,74.80000,73.02000,73.81000,73.81000,-1.32%,1072545 +2019-07-30,73.09000,73.67000,72.86000,73.22000,73.22000,-0.80%,1912859 +2019-07-31,73.39000,74.55000,72.77000,73.38000,73.38000,0.22%,1681273 +2019-08-01,73.77000,76.06000,73.43000,74.23000,74.23000,1.16%,2642683 +2019-08-02,72.73000,72.93000,66.59000,70.42000,70.42000,-5.13%,6775206 +2019-08-05,68.54000,68.56000,64.39000,65.17000,65.17000,-7.46%,4034126 +2019-08-06,65.75000,66.66000,64.95000,65.00000,65.00000,-0.26%,2796521 +2019-08-07,64.31000,65.59500,63.75000,64.60000,64.60000,-0.62%,2828153 +2019-08-08,64.88000,66.05000,64.43000,65.97000,65.97000,2.12%,3422326 +2019-08-09,65.38000,66.08000,63.47000,63.59000,63.59000,-3.61%,1960831 +2019-08-12,63.12000,63.26000,61.78000,62.60000,62.60000,-1.56%,2360300 +2019-08-13,62.26000,64.45000,62.26000,64.05000,64.05000,2.32%,2720317 +2019-08-14,62.99000,63.36000,62.34000,62.48000,62.48000,-2.45%,1980921 +2019-08-15,62.86000,63.58000,62.29000,62.78000,62.78000,0.48%,1474912 +2019-08-16,63.39000,64.40000,63.27000,63.55000,63.55000,1.23%,2348184 +2019-08-19,64.28000,64.85000,63.83000,64.17000,64.17000,0.98%,1478297 +2019-08-20,64.02000,64.27000,63.17000,63.23000,63.23000,-1.46%,1205941 +2019-08-21,63.90000,64.70000,63.79000,64.22000,64.22000,1.57%,1143390 +2019-08-22,64.42000,64.42000,63.52000,63.82000,63.82000,-0.62%,1328243 +2019-08-23,63.58000,64.20000,62.62000,62.80000,62.80000,-1.60%,1559532 +2019-08-26,63.17000,63.37000,62.45000,63.33000,63.33000,0.84%,1132837 +2019-08-27,63.85000,64.55000,63.53000,64.00000,64.00000,1.06%,2987983 +2019-08-28,63.60000,63.77000,62.88000,63.28000,63.28000,-1.12%,1098026 +2019-08-29,64.00000,64.35000,63.30000,63.63000,63.63000,0.55%,1024571 +2019-08-30,64.22000,64.22000,62.64000,63.34000,63.34000,-0.46%,859394 +2019-09-03,62.85000,63.49000,62.42000,62.68000,62.68000,-1.04%,1443249 +2019-09-04,63.55000,63.64000,62.48000,63.54000,63.54000,1.37%,1189588 +2019-09-05,64.25000,65.55500,64.10000,65.12000,65.12000,2.49%,2142856 +2019-09-06,65.30000,65.85000,64.43500,64.53000,64.53000,-0.91%,1683513 +2019-09-09,64.66000,65.84000,63.92000,65.68000,65.68000,1.78%,1799917 +2019-09-10,65.57000,66.34000,65.28000,65.38000,65.38000,-0.46%,2086550 +2019-09-11,65.45000,66.19000,65.34000,66.07000,66.07000,1.06%,1198564 +2019-09-12,66.50000,67.12000,65.56000,65.70000,65.70000,-0.56%,976128 +2019-09-13,65.52000,66.38000,65.44500,66.18000,66.18000,0.73%,2096537 +2019-09-16,65.73000,66.74000,65.57000,66.62000,66.62000,0.66%,744415 +2019-09-17,66.49000,67.10000,66.12000,67.07000,67.07000,0.68%,1256725 +2019-09-18,67.00000,67.20000,65.41000,66.31000,66.31000,-1.13%,1605546 +2019-09-19,66.41000,67.17000,66.34000,67.09000,67.09000,1.18%,1083249 +2019-09-20,67.32000,67.83000,66.40500,66.62000,66.62000,-0.70%,1282739 +2019-09-23,66.42000,67.01000,65.92500,66.53000,66.53000,-0.14%,757820 +2019-09-24,67.07000,67.62000,65.29000,65.63000,65.63000,-1.35%,1535123 +2019-09-25,65.74000,66.72000,65.12000,66.55000,66.55000,1.40%,1394849 +2019-09-26,66.37000,66.63000,64.87000,65.95000,65.95000,-0.90%,1158695 +2019-09-27,66.29000,66.42000,64.68000,65.42000,65.42000,-0.80%,1039499 +2019-09-30,65.61000,66.13000,65.17000,65.98000,65.98000,0.86%,942176 +2019-10-01,66.15000,66.70000,62.71000,62.95000,62.95000,-4.59%,2325168 +2019-10-02,62.15000,62.95000,60.94000,62.62000,62.62000,-0.52%,2108112 +2019-10-03,62.66000,63.81000,61.92000,63.49000,63.49000,1.39%,1232258 +2019-10-04,63.88000,64.76000,63.67000,64.41000,64.41000,1.45%,808751 +2019-10-07,64.39000,64.61000,63.83000,64.28000,64.28000,-0.20%,1085122 +2019-10-08,63.69000,63.85000,61.36000,61.53000,61.53000,-4.28%,2491757 +2019-10-09,62.01000,62.01000,61.20000,61.58000,61.58000,0.08%,2424817 +2019-10-10,61.45000,61.76000,59.93000,60.35000,60.35000,-2.00%,3470780 +2019-10-11,60.85000,62.37000,60.17000,61.90000,61.90000,2.57%,3163941 +2019-10-14,61.85000,62.68000,61.39000,62.28000,62.28000,0.61%,2044684 +2019-10-15,62.26000,63.75500,62.00000,63.51000,63.51000,1.97%,2007889 +2019-10-16,63.31000,64.44000,62.96000,64.24000,64.24000,1.15%,1494419 +2019-10-17,64.43000,64.91000,64.11000,64.52000,64.52000,0.44%,1107644 +2019-10-18,64.30000,64.30500,63.16000,63.45000,63.45000,-1.66%,1377505 +2019-10-21,63.86000,64.24000,62.34000,62.52000,62.52000,-1.47%,1249146 +2019-10-22,62.66000,63.52000,62.46000,62.79000,62.79000,0.43%,1074984 +2019-10-23,62.71000,63.35000,62.28000,63.18000,63.18000,0.62%,1385907 +2019-10-24,63.67000,64.89000,63.32000,64.80000,64.80000,2.56%,808591 +2019-10-25,64.74000,66.01000,64.30000,65.40000,65.40000,0.93%,1199573 +2019-10-28,65.55000,66.23000,64.84000,65.62000,65.62000,0.34%,940077 +2019-10-29,65.42000,65.51000,64.60500,64.61000,64.61000,-1.54%,844070 +2019-10-30,64.80000,65.47000,64.75000,65.34000,65.34000,1.13%,1242803 +2019-10-31,65.19000,65.34000,64.31000,65.03000,65.03000,-0.47%,2083898 +2019-11-01,65.18000,66.50000,64.84000,65.35000,65.35000,0.49%,2069995 +2019-11-04,66.11000,66.11000,64.68000,64.84000,64.84000,-0.78%,1483653 +2019-11-05,64.68000,64.68000,62.11000,62.16000,62.16000,-4.13%,2391168 +2019-11-06,61.93000,63.10000,60.58000,62.96000,62.96000,1.29%,3187211 +2019-11-07,70.55000,73.49000,68.89000,73.03000,73.03000,15.99%,5430369 +2019-11-08,72.28000,72.93000,68.38000,69.00000,69.00000,-5.52%,2775796 +2019-11-11,68.79000,70.52500,68.61400,68.99000,68.99000,-0.01%,1826075 +2019-11-12,69.00000,69.00000,67.90000,68.08000,68.08000,-1.32%,1311240 +2019-11-13,67.66000,68.50000,67.52000,68.21000,68.21000,0.19%,1361119 +2019-11-14,67.97000,68.30000,67.32000,67.71000,67.71000,-0.73%,932590 +2019-11-15,68.00000,69.46000,66.85000,68.10000,68.10000,0.58%,2318329 +2019-11-18,68.01000,68.80000,67.64600,68.36000,68.36000,0.38%,1671427 +2019-11-19,68.71000,69.11500,68.18000,68.24000,68.24000,-0.18%,1105628 +2019-11-20,68.24000,70.09000,68.12000,69.36000,69.36000,1.64%,1212473 +2019-11-21,69.36000,69.70000,68.26500,68.75000,68.75000,-0.88%,1157088 +2019-11-22,69.24000,69.43000,68.42000,69.10000,69.10000,0.51%,1018753 +2019-11-25,69.20000,69.75000,69.04000,69.30000,69.30000,0.29%,1136308 +2019-11-26,69.45000,69.49000,68.23000,68.44000,68.44000,-1.24%,1409949 +2019-11-27,68.32000,68.51000,66.34000,66.58000,66.58000,-2.72%,1661768 +2019-11-29,66.82000,67.00000,66.26000,66.38000,66.38000,-0.30%,598890 +2019-12-02,66.25000,66.25000,65.05000,65.64000,65.64000,-1.11%,1584873 +2019-12-03,64.24000,66.22000,64.21000,65.92000,65.92000,0.43%,2009234 +2019-12-04,66.18000,66.95000,65.89000,66.87000,66.87000,1.44%,1344549 +2019-12-05,66.87000,67.94000,66.46000,67.65000,67.65000,1.17%,1518047 +2019-12-06,67.96000,68.26000,67.12000,67.32000,67.32000,-0.49%,826146 +2019-12-09,67.32000,67.68000,66.74500,66.80000,66.80000,-0.77%,1654697 +2019-12-10,66.78000,66.78000,65.42500,66.02000,66.02000,-1.17%,1427527 +2019-12-11,66.00000,66.23000,65.69500,66.15000,66.15000,0.20%,817402 +2019-12-12,65.89000,68.24000,65.89000,67.61000,67.61000,2.21%,1281733 +2019-12-13,67.43000,68.20000,66.91000,67.25000,67.25000,-0.53%,1122746 +2019-12-16,67.53000,69.11000,67.05000,67.97000,67.97000,1.07%,2036746 +2019-12-17,68.08000,68.48000,67.00000,67.48000,67.48000,-0.72%,1500762 +2019-12-18,67.50000,68.44000,67.41500,67.49000,67.49000,0.01%,1570122 +2019-12-19,67.52000,68.69000,67.22000,68.48000,68.48000,1.47%,1619869 +2019-12-20,68.97000,69.48000,68.31000,68.93000,68.93000,0.66%,1573555 +2019-12-23,68.93000,68.93000,67.89000,68.42000,68.42000,-0.74%,808769 +2019-12-24,68.18000,68.55000,68.10000,68.40000,68.40000,-0.03%,351418 +2019-12-26,68.42000,69.38000,68.42000,68.99000,68.99000,0.86%,895939 +2019-12-27,69.03000,69.12000,68.22000,68.87000,68.87000,-0.17%,1010574 +2019-12-30,68.67000,69.13000,66.71500,67.54000,67.54000,-1.93%,2018048 +2019-12-31,67.23000,68.16000,67.15000,67.92000,67.92000,0.56%,2044352 +2020-01-02,68.79000,68.98000,67.22000,68.56000,68.56000,0.94%,1630403 +2020-01-03,67.49000,69.41000,67.27000,68.76000,68.76000,0.29%,922589 +2020-01-06,68.16000,69.32000,67.98000,69.32000,69.32000,0.81%,876880 +2020-01-07,69.63000,69.96000,69.01000,69.03000,69.03000,-0.42%,1109977 +2020-01-08,69.19000,69.85000,68.90000,69.58000,69.58000,0.80%,716680 +2020-01-09,69.96000,70.36000,69.14000,70.34000,70.34000,1.09%,1432317 +2020-01-10,70.75000,71.52000,69.98000,70.74000,70.74000,0.57%,2301070 +2020-01-13,71.09000,72.68000,70.97000,72.66000,72.66000,2.71%,1545700 +2020-01-14,72.80000,73.05000,72.16000,72.60000,72.60000,-0.08%,1349051 +2020-01-15,72.79000,73.72000,71.65000,72.17000,72.17000,-0.59%,1388311 +2020-01-16,72.55000,73.00000,71.70000,72.42000,72.42000,0.35%,885960 +2020-01-17,72.54000,72.99000,71.60000,72.06000,72.06000,-0.50%,1223872 +2020-01-21,71.90000,72.90000,71.61000,71.89000,71.89000,-0.24%,820720 +2020-01-22,72.36000,72.54000,71.87000,71.96000,71.96000,0.10%,742953 +2020-01-23,71.98000,72.37000,71.45000,71.83000,71.83000,-0.18%,836022 +2020-01-24,72.15000,72.76500,70.66000,71.29000,71.29000,-0.75%,1090438 +2020-01-27,69.62000,70.40000,69.24000,69.99000,69.99000,-1.82%,991628 +2020-01-28,70.45000,70.60000,69.72000,70.36000,70.36000,0.53%,845990 +2020-01-29,70.96000,71.50000,70.07000,71.22000,71.22000,1.22%,860957 +2020-01-30,70.71000,71.19000,68.93000,69.80000,69.80000,-1.99%,1203220 +2020-01-31,69.68000,69.90000,66.79000,67.21000,67.21000,-3.71%,1347627 +2020-02-03,67.59000,69.29500,67.29000,69.20000,69.20000,2.96%,1502887 +2020-02-04,69.91000,70.32000,68.23000,68.60000,68.60000,-0.87%,1807717 +2020-02-05,69.47000,69.79000,67.50000,68.54000,68.54000,-0.09%,1705555 +2020-02-06,68.71000,69.62900,68.40000,68.86000,68.86000,0.47%,970975 +2020-02-07,68.72000,69.83000,68.02000,69.15000,69.15000,0.42%,1059102 +2020-02-10,69.00000,69.71000,68.74000,69.48000,69.48000,0.48%,1421887 +2020-02-11,69.81000,70.31000,69.05000,69.94000,69.94000,0.66%,992709 +2020-02-12,70.63000,71.18000,69.83000,70.90000,70.90000,1.37%,729200 +2020-02-13,70.23000,71.37000,69.55000,70.87000,70.87000,-0.04%,1385451 +2020-02-14,75.13000,78.99000,74.79000,78.39000,78.39000,10.61%,4947121 +2020-02-18,76.50000,78.27000,76.32000,77.63000,77.63000,-0.97%,1612962 +2020-02-19,78.11000,78.91000,76.28000,76.29000,76.29000,-1.73%,1450632 +2020-02-20,75.54000,77.39000,75.24000,77.20000,77.20000,1.19%,1126474 +2020-02-21,77.25000,77.73000,76.74000,77.35000,77.35000,0.19%,1225016 +2020-02-24,74.74000,76.18000,74.46000,75.07000,75.07000,-2.95%,1447697 +2020-02-25,75.30000,75.78000,72.16000,72.51000,72.51000,-3.41%,1526880 +2020-02-26,72.92000,74.34000,70.90000,71.57000,71.57000,-1.30%,1240376 +2020-02-27,70.07000,72.64000,69.10000,70.17000,70.17000,-1.96%,1975363 +2020-02-28,68.55000,70.22000,68.07000,69.98000,69.98000,-0.27%,1730340 +2020-03-02,70.40000,70.58000,68.08000,70.01000,70.01000,0.04%,1954810 +2020-03-03,70.00000,70.56000,66.66000,67.50000,67.50000,-3.59%,1562535 +2020-03-04,68.33000,68.69000,67.10000,68.53000,68.53000,1.53%,1893391 +2020-03-05,67.65000,68.10000,66.32000,66.74000,66.74000,-2.61%,1208447 +2020-03-06,65.17000,65.80000,63.50000,64.92000,64.92000,-2.73%,2064158 +2020-03-09,61.61000,62.14000,58.00000,59.72000,59.72000,-8.01%,2291172 +2020-03-10,61.25000,62.66000,59.08000,62.19000,62.19000,4.14%,1868774 +2020-03-11,61.03000,61.69000,57.17000,58.18000,58.18000,-6.45%,1620004 +2020-03-12,53.50000,56.31000,51.18000,51.79000,51.79000,-10.98%,3793078 +2020-03-13,54.26000,55.04000,49.63000,54.95000,54.95000,6.10%,2135621 +2020-03-16,48.25000,50.54500,44.26000,44.42000,44.42000,-19.16%,3930435 +2020-03-17,44.86000,50.25000,41.35000,44.77000,44.77000,0.79%,3815457 +2020-03-18,41.59000,47.74000,40.25000,41.92000,41.92000,-6.37%,3404646 +2020-03-19,41.36000,48.74000,41.05000,47.88000,47.88000,14.22%,3850450 +2020-03-20,48.05000,52.23000,47.72000,48.71000,48.71000,1.73%,3145383 +2020-03-23,48.40000,50.49000,46.15000,48.77000,48.77000,0.12%,2854758 +2020-03-24,51.47000,57.54000,51.47000,57.31000,57.31000,17.51%,3375646 +2020-03-25,57.31000,60.35000,57.14500,57.47000,57.47000,0.28%,2398685 +2020-03-26,57.92000,60.78000,57.42000,58.56000,58.56000,1.90%,3421367 +2020-03-27,55.57000,59.00000,54.60000,56.67000,56.67000,-3.23%,5549556 +2020-03-30,56.93000,59.65000,56.25000,59.16000,59.16000,4.39%,3396156 +2020-03-31,58.79000,60.63000,56.81000,57.11000,57.11000,-3.47%,3907158 +2020-04-01,54.98000,55.54000,50.76000,52.86000,52.86000,-7.44%,4530445 +2020-04-02,53.26000,57.54000,52.20000,56.24000,56.24000,6.39%,4703410 +2020-04-03,55.37000,56.43000,50.63000,52.07000,52.07000,-7.41%,4586073 +2020-04-06,55.40000,59.35000,54.64000,58.82000,58.82000,12.96%,2626952 +2020-04-07,60.92000,62.22000,57.47000,58.01000,58.01000,-1.38%,2105302 +2020-04-08,58.79000,61.76000,58.31000,61.16000,61.16000,5.43%,1376169 +2020-04-09,61.95000,63.83000,61.45500,62.54000,62.54000,2.26%,1144218 +2020-04-13,62.33000,62.81000,60.47000,62.31000,62.31000,-0.37%,1240484 +2020-04-14,63.68000,64.93500,62.79000,63.84000,63.84000,2.46%,1460516 +2020-04-15,62.10000,64.33000,61.26000,63.67000,63.67000,-0.27%,964434 +2020-04-16,64.03000,64.89000,63.28000,64.46000,64.46000,1.24%,965727 +2020-04-17,65.00000,67.11000,64.74000,66.82000,66.82000,3.66%,1260666 +2020-04-20,65.81000,67.86500,65.40000,67.16000,67.16000,0.51%,1115081 +2020-04-21,65.85000,66.57000,62.89000,64.41000,64.41000,-4.09%,995157 +2020-04-22,65.16000,66.21000,64.61000,65.23000,65.23000,1.27%,1585299 +2020-04-23,65.23000,67.28000,65.23000,66.26000,66.26000,1.58%,1165483 +2020-04-24,66.48000,67.72000,65.74900,67.39000,67.39000,1.71%,794508 +2020-04-27,68.44000,69.15000,67.20000,67.49000,67.49000,0.15%,1593095 +2020-04-28,68.04000,68.76000,65.84500,66.05000,66.05000,-2.13%,831074 +2020-04-29,67.35000,68.72000,66.88000,68.12000,68.12000,3.13%,1160472 +2020-04-30,68.26000,69.55000,67.68000,69.43000,69.43000,1.92%,2236072 +2020-05-01,67.66000,68.69000,65.51000,65.82000,65.82000,-5.20%,1588541 +2020-05-04,65.27000,67.19000,64.56000,66.81000,66.81000,1.50%,1441711 +2020-05-05,67.40000,69.54000,67.01000,68.62000,68.62000,2.71%,1191547 +2020-05-06,69.20000,70.43000,68.66000,70.00000,70.00000,2.01%,2324591 +2020-05-07,72.85000,74.70000,71.88000,73.04000,73.04000,4.34%,2378188 +2020-05-08,73.43000,75.57000,72.65000,75.05000,75.05000,2.75%,1438726 +2020-05-11,74.53000,76.42000,74.18000,75.47000,75.47000,0.56%,1551404 +2020-05-12,76.00000,76.97500,75.01000,75.54000,75.54000,0.09%,1393790 +2020-05-13,75.81000,76.85000,74.55000,76.79000,76.79000,1.65%,2206337 +2020-05-14,76.01000,76.86000,74.68500,76.21000,76.21000,-0.76%,1592188 +2020-05-15,75.30000,76.71000,74.87000,76.51000,76.51000,0.39%,1159306 +2020-05-18,76.51000,78.44000,75.02000,75.07000,75.07000,-1.88%,1835617 +2020-05-19,75.69000,75.74000,74.32000,74.48000,74.48000,-0.79%,1238892 +2020-05-20,75.89000,76.54000,74.83000,75.15000,75.15000,0.90%,1929145 +2020-05-21,75.31000,75.63000,73.68000,74.37000,74.37000,-1.04%,1166485 +2020-05-22,74.75000,75.73000,73.25000,75.66000,75.66000,1.73%,786963 +2020-05-26,77.00000,77.85000,75.05000,75.24000,75.24000,-0.56%,1180256 +2020-05-27,74.52000,77.49000,73.69000,77.48000,77.48000,2.98%,1383601 +2020-05-28,77.36000,77.76000,76.31000,76.50000,76.50000,-1.26%,1075007 +2020-05-29,76.40000,77.29000,75.55000,77.25000,77.25000,0.98%,1174177 +2020-06-01,77.00000,78.50000,76.76000,77.96000,77.96000,0.92%,1150288 +2020-06-02,78.39000,80.70000,77.80000,80.32000,80.32000,3.03%,2613545 +2020-06-03,80.57000,82.47000,79.90000,81.47000,81.47000,1.43%,1322338 +2020-06-04,81.21000,81.63000,78.52000,79.14000,79.14000,-2.86%,1010101 +2020-06-05,79.62000,81.13000,78.32000,78.59000,78.59000,-0.69%,1163320 +2020-06-08,78.64000,81.29000,77.53000,80.86000,80.86000,2.89%,1172437 +2020-06-09,80.99000,81.41000,78.91000,79.63000,79.63000,-1.52%,637148 +2020-06-10,80.00000,80.34000,78.89000,79.44000,79.44000,-0.24%,608451 +2020-06-11,77.35000,77.71000,75.10000,75.27000,75.27000,-5.25%,1024318 +2020-06-12,77.85000,78.60000,74.58000,76.26000,76.26000,1.32%,856132 +2020-06-15,74.70000,77.56000,73.81000,77.42000,77.42000,1.52%,1003519 +2020-06-16,79.49000,80.00000,77.35000,78.49000,78.49000,1.38%,1116606 +2020-06-17,79.00000,80.24000,78.20000,79.92000,79.92000,1.82%,1031725 +2020-06-18,79.99000,80.41500,79.38000,80.15000,80.15000,0.29%,882451 +2020-06-19,80.94000,81.32000,79.61000,81.20000,81.20000,1.31%,2878045 +2020-06-22,81.66000,82.66000,81.27000,82.41000,82.41000,1.49%,2126621 +2020-06-23,83.15000,84.49000,82.53100,82.71000,82.71000,0.36%,1734597 +2020-06-24,82.54000,83.01000,74.78400,75.59000,75.59000,-8.61%,3385403 +2020-06-25,75.00000,76.35000,73.82000,74.79000,74.79000,-1.06%,2082931 +2020-06-26,74.70000,75.12000,71.47000,71.56000,71.56000,-4.32%,3286310 +2020-06-29,71.94000,72.63000,70.70000,72.59000,72.59000,1.44%,1434000 +2020-06-30,72.62000,73.83000,71.39000,73.33000,73.33000,1.02%,1756500 +2020-07-01,73.30000,74.16000,72.78000,73.85000,73.85000,0.71%,1677200 +2020-07-02,74.68000,74.81000,71.06000,71.30000,71.30000,-3.45%,1702700 +2020-07-06,72.26000,72.40000,70.25000,70.57000,70.57000,-1.02%,1801700 +2020-07-07,70.68000,71.46000,69.71000,69.74000,69.74000,-1.18%,2223600 +2020-07-08,70.32000,71.58000,70.00000,70.88000,70.88000,1.63%,2064000 +2020-07-09,70.99000,71.17000,68.93000,70.65000,70.65000,-0.32%,5013500 +2020-07-10,70.91000,72.54000,70.44000,72.45000,72.45000,2.55%,2310500 +2020-07-13,72.95000,73.13000,69.25000,69.41000,69.41000,-4.20%,1900200 +2020-07-14,69.19000,72.39000,68.16000,72.35000,72.35000,4.24%,2868200 +2020-07-15,73.28000,73.54000,71.88000,72.20000,72.20000,-0.21%,1858400 +2020-07-16,71.19000,71.75000,69.87000,70.37000,70.37000,-2.53%,1280400 +2020-07-17,70.64000,70.89000,68.97000,69.24000,69.24000,-1.61%,1924500 +2020-07-20,69.50000,71.68000,69.50000,71.28000,71.28000,2.95%,1099538 +2020-07-21,71.79000,72.10000,69.60000,69.73000,69.73000,-2.17%,1091855 +2020-07-22,69.93000,70.33000,69.08500,69.59000,69.59000,-0.20%,703200 +2020-07-23,69.56000,71.00000,69.01000,69.36000,69.36000,-0.33%,1001625 +2020-07-24,69.00000,69.88500,68.16000,68.61000,68.61000,-1.08%,1085006 +2020-07-27,68.86000,68.91000,67.88000,68.55000,68.55000,-0.09%,813229 +2020-07-28,68.53000,68.83000,66.83000,66.97000,66.97000,-2.30%,746030 +2020-07-29,67.48000,68.02000,67.22000,67.62000,67.62000,0.97%,847572 +2020-07-30,66.99000,69.12500,66.50000,68.89000,68.89000,1.88%,837715 +2020-07-31,69.50000,70.29000,68.97000,70.28000,70.28000,2.02%,1390577 +2020-08-03,70.72000,71.38000,69.76000,70.19000,70.19000,-0.13%,1779843 +2020-08-04,70.21000,73.47000,69.45000,73.23000,73.23000,4.33%,2865450 +2020-08-05,73.48000,74.47700,72.26500,74.45000,74.45000,1.67%,2147001 +2020-08-06,83.58000,85.46000,76.70000,79.00000,79.00000,6.11%,4530870 +2020-08-07,76.15000,78.25000,75.58000,77.88000,77.88000,-1.42%,2322257 +2020-08-10,77.84000,78.05000,75.08000,77.66000,77.66000,-0.28%,1669702 +2020-08-11,77.54000,79.99000,76.17000,79.04000,79.04000,1.78%,2325595 +2020-08-12,79.38000,79.78000,78.02000,78.99000,78.99000,-0.06%,1700447 +2020-08-13,79.13000,80.83000,78.54000,80.38000,80.38000,1.76%,2192487 +2020-08-14,80.55000,81.00000,79.88000,80.72000,80.72000,0.42%,1359901 +2020-08-17,81.20000,81.48000,80.02000,80.69000,80.69000,-0.04%,1734702 +2020-08-18,80.74000,81.77500,80.37000,81.63000,81.63000,1.16%,838917 +2020-08-19,81.62000,82.26000,81.04000,81.68000,81.68000,0.06%,1143354 +2020-08-20,81.14000,82.75000,80.66000,82.63000,82.63000,1.16%,860450 +2020-08-21,82.78000,83.70000,81.72000,83.65000,83.65000,1.23%,3287435 +2020-08-24,83.94000,84.24000,81.51000,82.29000,82.29000,-1.63%,1519670 +2020-08-25,82.11000,83.49000,80.91000,83.02000,83.02000,0.89%,2093135 +2020-08-26,82.99000,83.85500,82.30500,83.64000,83.64000,0.75%,895874 +2020-08-27,83.93000,84.19700,82.55000,83.32000,83.32000,-0.38%,1023919 +2020-08-28,83.39000,83.97000,82.80000,83.50000,83.50000,0.22%,828433 +2020-08-31,84.45000,89.00000,83.28000,83.68000,83.68000,0.22%,2177502 +2020-09-01,84.42000,85.13000,84.02000,84.24000,84.24000,0.67%,1180982 +2020-09-02,84.79000,85.66000,83.22000,85.23000,85.23000,1.18%,1202890 +2020-09-03,84.27000,84.33000,81.33100,81.86000,81.86000,-3.95%,1259633 +2020-09-04,81.00000,81.75000,77.26000,79.52000,79.52000,-2.86%,1821586 +2020-09-08,76.98000,78.55000,75.89000,76.43000,76.43000,-3.89%,1171256 +2020-09-09,77.59000,77.80000,76.07000,77.05000,77.05000,0.81%,890133 +2020-09-10,77.80000,78.56000,75.81000,76.01000,76.01000,-1.35%,757116 +2020-09-11,76.43000,76.65000,74.57000,75.26000,75.26000,-0.99%,720508 +2020-09-14,76.12000,76.64000,74.33000,74.73000,74.73000,-0.70%,855628 +2020-09-15,75.38000,75.90000,73.67000,73.93000,73.93000,-1.07%,1490042 +2020-09-16,74.50000,74.62000,73.17000,73.52000,73.52000,-0.55%,1674242 +2020-09-17,72.01000,72.50000,71.16000,72.49000,72.49000,-1.40%,1055519 +2020-09-18,73.09000,73.51000,70.80500,71.87000,71.87000,-0.86%,1866916 +2020-09-21,70.94000,74.12000,70.24000,73.51000,73.51000,2.28%,1058266 +2020-09-22,74.01000,74.78900,73.14000,74.50000,74.50000,1.35%,959160 +2020-09-23,75.00000,75.45000,72.85000,73.55000,73.55000,-1.28%,1708716 +2020-09-24,72.85000,73.93500,71.45000,73.35000,73.35000,-0.27%,1337764 +2020-09-25,73.63000,75.93000,73.02000,75.57000,75.57000,3.03%,1101497 +2020-09-28,76.37000,76.68000,73.96000,74.93000,74.93000,-0.85%,1791668 +2020-09-29,74.98000,77.98000,74.70000,76.14000,76.14000,1.61%,2428556 +2020-09-30,75.80000,76.69000,75.38000,75.97000,75.97000,-0.22%,1172886 +2020-10-01,76.99000,77.97000,76.03000,77.39000,77.39000,1.87%,1240620 +2020-10-02,75.62000,76.68000,74.93000,75.16000,75.16000,-2.88%,958925 +2020-10-05,75.62000,77.60000,74.78000,77.09000,77.09000,2.57%,1065866 +2020-10-06,77.50000,78.34000,73.55000,74.81000,74.81000,-2.96%,1844336 +2020-10-07,75.36000,76.76000,74.60000,75.40000,75.40000,0.79%,779607 +2020-10-08,76.50000,76.50000,74.46000,75.05000,75.05000,-0.46%,723752 +2020-10-09,75.43000,77.26000,75.21000,76.83000,76.83000,2.37%,771472 +2020-10-12,78.10000,78.44000,76.73500,77.08000,77.08000,0.33%,373648 +2020-10-13,77.53000,78.53000,77.36000,77.95000,77.95000,1.13%,549777 +2020-10-14,78.26000,78.61000,76.60000,77.01000,77.01000,-1.21%,644772 +2020-10-15,75.53000,76.56000,75.11000,76.41000,76.41000,-0.78%,824259 +2020-10-16,76.92000,77.66000,75.93000,75.99000,75.99000,-0.55%,626055 +2020-10-19,76.64000,78.40000,76.20000,77.49000,77.49000,1.97%,1341897 +2020-10-20,78.19000,79.51000,77.53000,77.79000,77.79000,0.39%,1522896 +2020-10-21,78.22000,80.25000,78.04000,78.56000,78.56000,0.99%,1187205 +2020-10-22,78.86000,79.80000,75.04000,75.16000,75.16000,-4.33%,934205 +2020-10-23,75.91000,75.91000,73.67000,74.87000,74.87000,-0.39%,1080607 +2020-10-26,74.59000,75.47000,71.51000,72.91000,72.91000,-2.62%,859227 +2020-10-27,73.50000,74.03000,72.05000,72.24000,72.24000,-0.92%,816669 +2020-10-28,71.21000,71.40000,69.42600,71.16000,71.16000,-1.50%,1167687 +2020-10-29,71.71000,73.48000,71.44000,72.78000,72.78000,2.28%,1303056 +2020-10-30,72.36000,72.61000,69.06000,70.74000,70.74000,-2.80%,1547878 +2020-11-02,71.35000,72.59000,70.60000,72.09000,72.09000,1.91%,1284368 +2020-11-03,72.63000,74.42000,72.12100,74.14000,74.14000,2.84%,1030873 +2020-11-04,76.17000,79.87000,75.88000,79.78000,79.78000,7.61%,2096082 +2020-11-05,81.00000,81.00000,75.44000,75.76000,75.76000,-5.04%,3674790 +2020-11-06,75.75000,76.32000,73.86000,75.00000,75.00000,-1.00%,2892667 +2020-11-09,75.00000,75.50000,70.58000,70.63000,70.63000,-5.83%,3171895 +2020-11-10,70.00000,70.87500,68.66000,70.18000,70.18000,-0.64%,1693433 +2020-11-11,71.00000,75.00000,70.66000,74.62000,74.62000,6.33%,1377237 +2020-11-12,74.84000,74.84000,72.18000,72.51000,72.51000,-2.83%,1298231 +2020-11-13,72.55000,73.74000,71.33000,73.70000,73.70000,1.64%,872902 +2020-11-16,72.91000,74.45500,72.19000,74.40000,74.40000,0.95%,1139196 +2020-11-17,74.28000,77.55000,74.01000,76.33000,76.33000,2.59%,1482189 +2020-11-18,76.10000,77.47000,75.22000,75.39000,75.39000,-1.23%,977412 +2020-11-19,75.47000,76.95000,75.17000,76.34000,76.34000,1.26%,642476 +2020-11-20,76.23000,76.98000,75.97000,75.99000,75.99000,-0.46%,714435 +2020-11-23,76.57000,77.70000,76.33000,77.28000,77.28000,1.70%,921437 +2020-11-24,77.61000,78.31000,76.51000,76.80000,76.80000,-0.62%,1086755 +2020-11-25,77.12000,78.11000,76.61000,78.05000,78.05000,1.63%,717978 +2020-11-27,78.34000,79.50000,77.73000,79.50000,79.50000,1.86%,379490 +2020-11-30,79.50000,80.36000,78.83000,79.54000,79.54000,0.05%,1669616 +2020-12-01,80.54000,82.19000,79.89000,81.55000,81.55000,2.53%,1334358 +2020-12-02,80.85000,81.64000,80.05000,81.38000,81.38000,-0.21%,1099999 +2020-12-03,81.27000,81.89000,80.55500,81.67000,81.67000,0.36%,943590 +2020-12-04,81.75000,84.31500,81.65000,83.87000,83.87000,2.69%,1116982 +2020-12-07,84.25000,85.76000,83.87000,85.02000,85.02000,1.37%,1001975 +2020-12-08,85.22000,87.42000,84.73000,87.31000,87.31000,2.69%,1081714 +2020-12-09,87.11000,87.25000,83.61000,83.82000,83.82000,-4.00%,1350663 +2020-12-10,83.25000,84.91000,82.77000,84.48000,84.48000,0.79%,754837 +2020-12-11,84.34000,85.68000,83.68000,85.67000,85.67000,1.41%,668463 +2020-12-14,85.82000,86.80000,84.59000,84.60000,84.60000,-1.25%,1036520 +2020-12-15,85.40000,85.97000,84.52000,85.84000,85.84000,1.47%,1013044 +2020-12-16,87.05000,91.81000,85.81500,88.00000,88.00000,2.52%,2295424 +2020-12-17,88.62000,88.90000,86.74000,86.82000,86.82000,-1.34%,1100183 +2020-12-18,86.39000,87.10000,84.51000,85.03000,85.03000,-2.06%,1979800 +2020-12-21,84.07000,84.70900,82.18000,84.19000,84.19000,-0.99%,1026462 +2020-12-22,84.58000,85.85000,84.34000,85.30000,85.30000,1.32%,692008 +2020-12-23,84.70000,85.53000,84.00000,84.66000,84.66000,-0.75%,565841 +2020-12-24,84.94000,85.30000,84.06000,84.96000,84.96000,0.35%,248868 +2020-12-28,85.10000,85.49000,83.13000,83.59000,83.59000,-1.61%,744267 +2020-12-29,84.52000,85.23500,82.88000,83.29000,83.29000,-0.36%,834555 +2020-12-30,84.00000,84.43000,83.01000,83.32000,83.32000,0.04%,552416 +2020-12-31,83.28000,83.28000,82.04000,82.95000,82.95000,-0.44%,771120 +2021-01-04,83.28000,83.28000,80.63500,81.78000,81.78000,-1.41%,1856509 +2021-01-05,81.52000,82.54000,80.89000,82.37000,82.37000,0.72%,633585 +2021-01-06,81.50000,82.61500,80.14000,80.23000,80.23000,-2.60%,1146460 +2021-01-07,80.63000,82.31000,80.38000,81.67000,81.67000,1.79%,908974 +2021-01-08,82.96000,84.95000,81.58000,82.05000,82.05000,0.47%,973926 +2021-01-11,81.50000,82.78000,80.64000,81.22000,81.22000,-1.01%,727623 +2021-01-12,81.21000,82.15000,80.15000,81.26000,81.26000,0.05%,909893 +2021-01-13,81.92000,82.95500,81.52000,81.82000,81.82000,0.69%,868015 +2021-01-14,82.48000,83.45000,81.53000,81.82000,81.82000,,1140351 +2021-01-15,81.86000,82.37000,80.43000,80.91000,80.91000,-1.11%,720508 +2021-01-19,81.39000,82.17000,80.32000,80.41000,80.41000,-0.62%,747974 +2021-01-20,81.34000,83.75000,81.00000,82.91000,82.91000,3.11%,822277 +2021-01-21,83.37000,84.47000,82.82000,83.18000,83.18000,0.33%,631292 +2021-01-22,82.89000,84.37000,82.27000,83.75000,83.75000,0.69%,631564 +2021-01-25,84.51000,84.89000,81.45000,82.75000,82.75000,-1.19%,1220303 +2021-01-26,82.48000,83.00000,80.67100,82.09000,82.09000,-0.80%,1129475 +2021-01-27,81.14000,81.59000,77.45000,77.89000,77.89000,-5.12%,1433716 +2021-01-28,78.26000,80.89000,77.96500,78.70000,78.70000,1.04%,1368562 +2021-01-29,78.30000,79.84000,76.66000,78.58000,78.58000,-0.15%,810277 +2021-02-01,79.30000,81.39000,78.58000,80.97000,80.97000,3.04%,1030962 +2021-02-02,82.17000,85.36000,81.93000,85.26000,85.26000,5.30%,854874 +2021-02-03,85.59000,86.79000,84.03000,84.14000,84.14000,-1.31%,563902 +2021-02-04,84.45000,86.65000,83.65300,86.54000,86.54000,2.85%,747752 +2021-02-05,86.91000,87.24000,85.18000,87.04000,87.04000,0.58%,999032 +2021-02-08,87.37000,89.44000,87.14000,89.32000,89.32000,2.62%,1438426 +2021-02-09,88.87000,91.57000,88.75000,91.20000,91.20000,2.10%,2614759 +2021-02-10,91.30000,92.71000,91.03000,91.72000,91.72000,0.57%,1795290 +2021-02-11,92.50000,93.74500,92.06000,92.85000,92.85000,1.23%,1643848 +2021-02-12,91.46000,91.94000,84.70000,85.75000,85.75000,-7.65%,4728218 +2021-02-16,85.56000,86.02000,83.01000,85.01000,85.01000,-0.86%,2504121 +2021-02-17,84.25000,84.89000,82.88000,83.06000,83.06000,-2.29%,1345344 +2021-02-18,82.00000,83.49000,80.97000,82.28000,82.28000,-0.94%,1224734 +2021-02-19,82.63000,84.80000,81.77000,84.61000,84.61000,2.83%,1466679 +2021-02-22,83.50000,83.78000,81.25000,82.19000,82.19000,-2.86%,1090766 +2021-02-23,81.35000,81.97000,78.40000,81.66000,81.66000,-0.64%,1473099 +2021-02-24,81.04000,81.81000,79.66500,81.52000,81.52000,-0.17%,1190571 +2021-02-25,81.00000,82.50000,79.73000,80.00000,80.00000,-1.86%,963460 +2021-02-26,80.79000,82.76000,80.00000,81.12000,81.12000,1.40%,1341963 +2021-03-01,82.51000,85.00000,81.19000,84.78000,84.78000,4.51%,971937 +2021-03-02,84.61000,84.82700,80.99000,81.26000,81.26000,-4.15%,1563106 +2021-03-03,81.00000,81.04000,78.62000,78.62000,78.62000,-3.25%,1599788 +2021-03-04,77.83000,78.78000,75.00300,76.24000,76.24000,-3.03%,1640746 +2021-03-05,76.68000,76.68000,71.51000,75.70000,75.70000,-0.71%,2370332 +2021-03-08,75.53000,75.96500,72.14000,72.21000,72.21000,-4.61%,2241989 +2021-03-09,74.98000,75.95100,74.18200,74.43000,74.43000,3.07%,2283209 +2021-03-10,74.74000,75.27000,73.06000,73.67000,73.67000,-1.02%,1819050 +2021-03-11,75.30000,76.11000,74.39000,75.22000,75.22000,2.10%,2864052 +2021-03-12,74.06000,74.09000,71.87000,72.41000,72.41000,-3.74%,2110301 +2021-03-15,72.58000,75.08000,71.83000,74.89000,74.89000,3.42%,2301996 +2021-03-16,75.50000,76.48000,74.45000,75.13000,75.13000,0.32%,2935915 +2021-03-17,74.00000,75.35000,72.84000,74.53000,74.53000,-0.80%,2073284 +2021-03-18,73.32000,75.15000,72.75000,73.33000,73.33000,-1.61%,2062609 +2021-03-19,73.89000,74.41000,72.79000,73.22000,73.22000,-0.15%,1801199 +2021-03-22,73.45000,75.87000,73.45000,75.46000,75.46000,3.06%,1296701 +2021-03-23,75.68000,77.90000,75.68000,76.89000,76.89000,1.90%,2821770 +2021-03-24,77.42000,77.88000,74.62000,74.63000,74.63000,-2.94%,1247561 +2021-03-25,73.54000,77.48000,73.23700,76.95000,76.95000,3.11%,1918444 +2021-03-26,76.80000,77.51000,75.80000,77.14000,77.14000,0.25%,2542646 +2021-03-29,77.17000,78.25700,75.07000,77.10000,77.10000,-0.05%,1913893 +2021-03-30,76.39000,77.33500,75.65500,75.95000,75.95000,-1.49%,1735658 +2021-03-31,76.77000,79.23000,76.75000,77.62000,77.62000,2.20%,1277567 +2021-04-01,78.82000,80.58000,78.45000,80.21000,80.21000,3.34%,1365611 +2021-04-05,80.74000,82.14000,80.40000,81.86000,81.86000,2.06%,1016343 +2021-04-06,81.05000,83.04000,80.83000,83.01000,83.01000,1.40%,1836959 +2021-04-07,83.08000,83.86000,82.80000,82.99000,82.99000,-0.02%,1765553 +2021-04-08,83.99000,85.31000,83.91000,85.12000,85.12000,2.57%,1556564 +2021-04-09,84.62000,85.69000,84.19000,85.49000,85.49000,0.43%,848831 +2021-04-12,85.38000,86.39000,85.04000,85.90000,85.90000,0.48%,961638 +2021-04-13,86.41000,86.97000,85.65000,86.58000,86.58000,0.79%,616903 +2021-04-14,87.00000,87.75300,85.79000,85.95000,85.95000,-0.73%,809828 +2021-04-15,86.87000,88.01500,86.45000,87.63000,87.63000,1.95%,1027022 +2021-04-16,87.58000,87.92000,86.20000,86.60000,86.60000,-1.18%,980455 +2021-04-19,86.22000,86.90000,85.22000,85.66000,85.66000,-1.09%,584110 +2021-04-20,85.59000,86.05000,84.35000,84.79000,84.79000,-1.02%,697171 +2021-04-21,84.70000,85.12000,84.23000,84.60000,84.60000,-0.22%,432451 +2021-04-22,84.07000,85.44000,83.85500,84.38000,84.38000,-0.26%,1118627 +2021-04-23,85.01000,85.42000,83.55000,84.89000,84.89000,0.60%,1216348 +2021-04-26,85.57000,86.87000,85.40000,86.83000,86.83000,2.29%,460150 +2021-04-27,87.00000,87.59000,86.29000,87.52000,87.52000,0.79%,621276 +2021-04-28,87.77000,88.47700,87.20000,87.95000,87.95000,0.49%,411405 +2021-04-29,88.65000,88.65000,87.17000,87.90000,87.90000,-0.06%,937168 +2021-04-30,87.37000,88.00000,86.78100,86.82000,86.82000,-1.23%,686796 +2021-05-03,86.95000,87.44000,85.42000,85.48000,85.48000,-1.54%,857491 +2021-05-04,84.61000,84.99000,81.70000,82.42000,82.42000,-3.58%,752254 +2021-05-05,83.24000,83.85000,81.66000,82.24000,82.24000,-0.22%,801000 +2021-05-06,80.11000,82.85000,78.85000,81.19000,81.19000,-1.28%,1843827 +2021-05-07,81.78000,82.18200,80.90000,81.06000,81.06000,-0.16%,967843 +2021-05-10,79.92000,81.40500,79.52000,80.89000,80.89000,-0.21%,877881 +2021-05-11,79.43000,81.93000,78.90000,81.56000,81.56000,0.83%,1100815 +2021-05-12,80.46000,80.49300,79.59000,79.87000,79.87000,-2.07%,1149177 +2021-05-13,80.92000,81.05000,78.86000,79.29000,79.29000,-0.73%,832822 +2021-05-14,79.82000,81.81000,79.20000,81.61000,81.61000,2.93%,813166 +2021-05-17,81.00000,81.40000,80.39500,81.17000,81.17000,-0.54%,659961 +2021-05-18,81.45000,83.19000,80.96000,81.18000,81.18000,0.01%,695248 +2021-05-19,79.75000,80.62000,78.95000,80.57000,80.57000,-0.75%,760634 +2021-05-20,81.18000,82.35000,81.05900,81.40000,81.40000,1.03%,608263 +2021-05-21,81.30000,81.57200,78.75000,79.08000,79.08000,-2.85%,1346228 +2021-05-24,79.45000,80.87000,78.55000,80.00000,80.00000,1.16%,913816 +2021-05-25,80.59000,81.17000,79.73000,80.24000,80.24000,0.30%,949998 +2021-05-26,80.50000,80.89000,79.60000,79.75000,79.75000,-0.61%,765837 +2021-05-27,79.19000,81.40000,78.47000,81.29000,81.29000,1.93%,1995811 +2021-05-28,81.51000,82.38000,80.86000,80.96000,80.96000,-0.41%,745511 +2021-06-01,81.13000,83.11000,80.93000,82.66000,82.66000,2.10%,1145623 +2021-06-02,82.93500,82.93500,80.55300,80.91000,80.91000,-2.12%,1014294 +2021-06-03,80.04000,80.34000,79.03000,79.22000,79.22000,-2.09%,646488 +2021-06-04,79.62000,80.89000,79.43000,80.83000,80.83000,2.03%,793862 +2021-06-07,80.89000,81.10000,80.00000,80.99000,80.99000,0.20%,892950 +2021-06-08,81.59000,82.45000,80.87000,81.17000,81.17000,0.22%,851699 +2021-06-09,81.17500,81.93000,81.04000,81.14000,81.14000,-0.04%,629142 +2021-06-10,80.61000,81.67000,80.50000,81.67000,81.67000,0.65%,535905 +2021-06-11,81.89000,82.83000,81.51000,82.78000,82.78000,1.36%,1363389 +2021-06-14,83.25000,85.49000,82.33000,85.40000,85.40000,3.17%,1317282 +2021-06-15,85.32000,85.32000,84.35000,84.83000,84.83000,-0.67%,840970 +2021-06-16,85.02000,85.88000,83.60000,84.21000,84.21000,-0.73%,1046272 +2021-06-17,84.13000,86.89000,84.13000,85.77000,85.77000,1.85%,1200519 +2021-06-18,85.39000,86.40000,84.90000,85.61000,85.61000,-0.19%,1768552 +2021-06-21,85.46000,85.64000,84.42000,84.84000,84.84000,-0.90%,1005222 +2021-06-22,84.83000,85.54000,84.52000,85.30000,85.30000,0.54%,867650 +2021-06-23,85.38000,85.98900,85.20000,85.48000,85.48000,0.21%,624925 +2021-06-24,86.07000,86.48600,85.63000,86.02000,86.02000,0.63%,592725 +2021-06-25,86.20000,87.05000,85.44000,86.89000,86.89000,1.01%,4108060 +2021-06-28,87.75000,88.84800,87.02000,87.51000,87.51000,0.71%,786650 +2021-06-29,87.57000,88.57500,87.24000,88.44000,88.44000,1.06%,681121 +2021-06-30,88.55000,88.55000,85.99000,86.96000,86.96000,-1.67%,1418463 +2021-07-01,86.87000,88.74000,86.58000,88.47000,88.47000,1.74%,1136013 +2021-07-02,89.00000,89.28000,88.47000,89.11000,89.11000,0.72%,858329 +2021-07-06,89.63000,90.43000,88.47000,88.64000,88.64000,-0.53%,939817 +2021-07-07,89.49000,90.00000,88.87300,89.00000,89.00000,0.41%,1140987 +2021-07-08,87.55000,88.08000,86.52000,87.28000,87.28000,-1.93%,789316 +2021-07-09,87.20000,87.47000,86.58000,87.43000,87.43000,0.17%,821233 +2021-07-12,87.72000,88.33000,85.92500,86.13000,86.13000,-1.49%,847560 +2021-07-13,86.07000,86.84500,85.18000,86.01000,86.01000,-0.14%,857924 +2021-07-14,86.53000,86.79000,84.69000,84.72000,84.72000,-1.50%,916310 +2021-07-15,84.65000,84.87700,83.25000,84.18000,84.18000,-0.64%,842518 +2021-07-16,84.82000,86.21000,84.68000,85.01000,85.01000,0.99%,828682 +2021-07-19,83.81000,84.50000,83.19000,83.30000,83.30000,-2.01%,1218241 +2021-07-20,83.31000,85.09000,83.02500,84.39000,84.39000,1.31%,1315093 +2021-07-21,84.18000,85.76000,84.07000,85.43000,85.43000,1.23%,832182 +2021-07-22,86.00000,86.22000,84.97000,85.50000,85.50000,0.08%,490627 +2021-07-23,86.16000,86.63000,85.61000,86.13000,86.13000,0.74%,414936 +2021-07-26,85.69000,85.70000,85.03000,85.49000,85.49000,-0.74%,306338 +2021-07-27,85.01000,85.28000,82.95000,83.92000,83.92000,-1.84%,672380 +2021-07-28,84.31000,85.23000,84.30000,84.99000,84.99000,1.28%,759433 +2021-07-29,85.10000,85.34000,84.21000,84.27000,84.27000,-0.85%,915097 +2021-07-30,83.87000,84.77500,83.77000,83.85000,83.85000,-0.50%,925371 +2021-08-02,84.49000,85.91000,83.96000,85.00000,85.00000,1.37%,1328031 +2021-08-03,85.02000,85.56000,83.61000,84.05000,84.05000,-1.12%,684034 +2021-08-04,83.64000,83.87000,82.80000,83.50000,83.50000,-0.65%,1290827 +2021-08-05,75.00000,77.14000,71.48000,73.12000,73.12000,-12.43%,5949281 +2021-08-06,72.56000,72.84500,70.76500,71.59000,71.59000,-2.09%,1932466 +2021-08-09,71.35000,73.90000,70.74000,73.69000,73.69000,2.93%,2202877 +2021-08-10,73.81000,74.13000,72.34000,72.97000,72.97000,-0.98%,1638333 +2021-08-11,72.67000,72.83000,70.33500,70.60000,70.60000,-3.25%,1799589 +2021-08-12,70.60000,71.49000,70.12000,71.04000,71.04000,0.62%,1494587 +2021-08-13,71.30000,72.23000,70.67000,71.30000,71.30000,0.37%,1356770 +2021-08-16,71.01000,71.01000,69.24000,70.27000,70.27000,-1.44%,1798509 +2021-08-17,69.62000,70.62000,69.12000,70.26000,70.26000,-0.01%,1321392 +2021-08-18,70.03000,70.65000,69.34000,69.38000,69.38000,-1.25%,1037390 +2021-08-19,69.00000,70.50000,68.75000,70.21000,70.21000,1.20%,1189273 +2021-08-20,70.43000,71.06000,69.64000,70.46000,70.46000,0.36%,711886 +2021-08-23,70.46000,71.70000,70.25000,71.45000,71.45000,1.41%,813529 +2021-08-24,71.87000,73.76000,71.55000,73.01000,73.01000,2.18%,1258423 +2021-08-25,73.30000,74.21900,73.20000,73.40000,73.40000,0.53%,1145524 +2021-08-26,73.08000,74.06200,72.75000,73.45000,73.45000,0.07%,699006 +2021-08-27,72.95000,74.84000,72.95000,74.12000,74.12000,0.91%,987269 +2021-08-30,74.51000,74.83000,73.36000,73.44000,73.44000,-0.92%,798686 +2021-08-31,73.70000,74.08000,73.06500,73.31000,73.31000,-0.18%,1273982 +2021-09-01,73.94000,75.36000,73.36000,73.99000,73.99000,0.93%,962635 +2021-09-02,74.25000,75.24000,73.78000,75.12000,75.12000,1.53%,1100786 +2021-09-03,75.12000,75.51000,74.40500,74.96000,74.96000,-0.21%,832190 +2021-09-07,74.93000,75.50000,74.39000,75.08000,75.08000,0.16%,752330 +2021-09-08,75.01000,75.61500,74.20000,75.20000,75.20000,0.16%,767518 +2021-09-09,75.13000,76.26000,75.07500,75.34000,75.34000,0.19%,568559 +2021-09-10,75.70000,76.46000,75.22000,75.25000,75.25000,-0.12%,903353 +2021-09-13,75.58000,75.94500,74.01000,75.23000,75.23000,-0.03%,773353 +2021-09-14,75.36000,75.75000,74.17000,74.21000,74.21000,-1.36%,1101868 +2021-09-15,74.07000,74.59000,73.50000,74.28000,74.28000,0.09%,1788124 +2021-09-16,73.72000,74.16000,72.71500,73.28000,73.28000,-1.35%,1516936 +2021-09-17,73.06000,73.44000,71.68000,72.41000,72.41000,-1.19%,2363373 +2021-09-20,71.45000,71.68000,69.77000,70.82000,70.82000,-2.20%,1301735 +2021-09-21,71.22000,71.35000,70.08000,70.51000,70.51000,-0.44%,758254 +2021-09-22,70.53000,71.93000,70.50000,71.73000,71.73000,1.73%,548761 +2021-09-23,72.03000,72.43000,71.56000,71.61000,71.61000,-0.17%,551869 +2021-09-24,71.09000,71.75000,70.99500,71.12000,71.12000,-0.68%,629888 +2021-09-27,70.50000,71.38500,69.95000,71.14000,71.14000,0.03%,1052083 +2021-09-28,70.55000,70.87000,69.01000,70.22000,70.22000,-1.29%,1205620 +2021-09-29,70.49000,71.56000,69.76000,69.78000,69.78000,-0.63%,1261843 +2021-09-30,70.11000,70.46000,69.68000,69.70000,69.70000,-0.11%,705173 +2021-10-01,69.87000,71.95000,69.71000,71.70000,71.70000,2.87%,1298057 +2021-10-04,71.55000,71.55000,69.45000,70.18000,70.18000,-2.12%,845256 +2021-10-05,70.42000,71.04000,69.56000,69.60000,69.60000,-0.83%,1229473 +2021-10-06,68.95000,69.97000,68.76000,69.55000,69.55000,-0.07%,687789 +2021-10-07,70.09000,71.13000,70.03000,70.06000,70.06000,0.73%,948978 +2021-10-08,70.71000,71.15000,70.00000,70.01000,70.01000,-0.07%,515661 +2021-10-11,69.73000,69.89500,68.36000,68.38000,68.38000,-2.33%,821441 +2021-10-12,68.43000,69.00000,68.14000,68.24000,68.24000,-0.20%,700410 +2021-10-13,68.68000,69.44000,68.28000,68.90000,68.90000,0.97%,443145 +2021-10-14,69.42000,70.87000,69.40500,70.22000,70.22000,1.92%,895434 +2021-10-15,70.65000,70.79000,69.19000,69.79000,69.79000,-0.61%,962920 +2021-10-18,69.56000,70.01000,68.86000,69.11000,69.11000,-0.97%,1134253 +2021-10-19,69.63000,70.15000,68.78000,69.67000,69.67000,0.81%,1098982 +2021-10-20,70.00000,70.46500,69.08000,69.83000,69.83000,0.23%,853431 +2021-10-21,69.91000,70.53000,69.24000,69.52000,69.52000,-0.44%,714765 +2021-10-22,69.08000,70.06000,68.77000,69.39000,69.39000,-0.19%,894451 +2021-10-25,70.30000,70.84000,69.25000,69.99000,69.99000,0.86%,1269661 +2021-10-26,70.65000,70.87000,70.10000,70.31000,70.31000,0.46%,1112624 +2021-10-27,70.45000,70.61000,69.21500,69.25000,69.25000,-1.51%,953933 +2021-10-28,69.43000,70.21000,68.34000,70.04000,70.04000,1.14%,842244 +2021-10-29,69.62000,70.16000,69.01000,69.17000,69.17000,-1.24%,1893797 +2021-11-01,69.10000,69.49000,68.53000,69.43000,69.43000,0.38%,1419456 +2021-11-02,69.73000,69.73000,67.19000,67.43000,67.43000,-2.88%,1787624 +2021-11-03,67.34000,67.87000,66.46000,67.21000,67.21000,-0.33%,2193752 +2021-11-04,79.87000,79.90000,73.66000,74.80000,74.80000,11.29%,3248401 +2021-11-05,75.06000,75.24500,72.45500,72.78000,72.78000,-2.70%,1445798 +2021-11-08,72.92000,73.15000,70.75000,71.43000,71.43000,-1.85%,2165263 +2021-11-09,71.99000,72.25000,71.02000,71.71000,71.71000,0.39%,1915779 +2021-11-10,71.46000,71.74000,70.48000,71.11000,71.11000,-0.84%,1969666 +2021-11-11,71.52000,72.49500,70.54000,70.74000,70.74000,-0.52%,2163525 +2021-11-12,71.37000,71.37000,70.42000,70.95000,70.95000,0.30%,1059736 +2021-11-15,70.96000,72.99000,70.78000,72.98000,72.98000,2.86%,1488177 +2021-11-16,73.14000,74.38000,73.04400,73.56000,73.56000,0.79%,1419085 +2021-11-17,73.37000,73.79000,72.29000,72.99000,72.99000,-0.77%,1571954 +2021-11-18,73.24000,73.24000,71.56500,72.93000,72.93000,-0.08%,1654214 +2021-11-19,73.00000,73.20000,71.26000,71.31000,71.31000,-2.22%,1077254 +2021-11-22,70.97000,71.42000,67.56000,67.56000,67.56000,-5.26%,2434163 +2021-11-23,66.90000,67.42000,66.13000,66.71000,66.71000,-1.26%,1261393 +2021-11-24,66.01000,67.95000,65.69900,67.77000,67.77000,1.59%,846670 +2021-11-26,67.02000,67.63000,66.41000,66.79000,66.79000,-1.45%,979244 +2021-11-29,67.00000,69.42000,65.90000,69.09000,69.09000,3.44%,2134600 +2021-11-30,69.34000,70.72500,68.96500,70.17000,70.17000,1.56%,2711823 +2021-12-01,69.70000,70.70000,67.73000,68.00000,68.00000,-3.09%,2869956 +2021-12-02,67.43000,69.42000,66.82000,69.36000,69.36000,2.00%,2663447 +2021-12-03,69.74000,70.66000,68.07000,69.17000,69.17000,-0.27%,2465070 +2021-12-06,68.74000,71.45000,67.71000,70.00000,70.00000,1.20%,2637959 +2021-12-07,70.71500,72.92000,70.71500,72.81000,72.81000,4.01%,2037306 +2021-12-08,73.26000,74.08000,72.30000,72.54000,72.54000,-0.37%,1194428 +2021-12-09,72.15000,72.60000,70.72000,70.91000,70.91000,-2.25%,1411343 +2021-12-10,71.12000,71.93000,70.90000,71.40000,71.40000,0.69%,672885 +2021-12-13,71.08000,72.56000,70.78000,72.55000,72.55000,1.61%,2571026 +2021-12-14,71.83000,72.61000,70.06500,71.11000,71.11000,-1.98%,2661612 +2021-12-15,70.77000,70.97000,67.79500,70.56000,70.56000,-0.77%,2408700 +2021-12-16,70.59000,71.26000,68.90000,69.85000,69.85000,-1.01%,2401558 +2021-12-17,69.30000,71.93000,68.10000,71.74000,71.74000,2.71%,2031482 +2021-12-20,70.77000,72.68000,70.41000,72.65000,72.65000,1.27%,1635375 +2021-12-21,72.94000,75.05000,72.11000,74.91000,74.91000,3.11%,1928786 +2021-12-22,75.04000,75.93500,74.64000,75.70000,75.70000,1.05%,1065331 +2021-12-23,75.48000,76.26500,75.00000,76.00000,76.00000,0.40%,2091864 +2021-12-27,79.09000,83.32000,79.04000,82.35000,82.35000,8.36%,4829031 +2021-12-28,82.58000,84.08000,82.20000,82.50000,82.50000,0.18%,2483897 +2021-12-29,82.51000,83.99000,82.35000,83.83000,83.83000,1.61%,1691503 +2021-12-30,83.39000,85.28300,83.39000,84.20000,84.20000,0.44%,1340188 +2021-12-31,83.97000,85.49000,83.88000,84.86000,84.86000,0.78%,1144207 +2022-01-03,84.56000,84.94000,83.00000,84.50000,84.50000,-0.42%,1896354 +2022-01-04,84.47000,84.75000,82.64000,83.78000,83.78000,-0.85%,1821231 +2022-01-05,83.23000,83.78000,79.30000,79.36000,79.36000,-5.28%,1624535 +2022-01-06,78.85000,80.25000,77.08000,77.43000,77.43000,-2.43%,1778930 +2022-01-07,76.72000,77.93000,76.70000,76.82000,76.82000,-0.79%,1135261 +2022-01-10,75.53000,76.65000,74.19500,76.60000,76.60000,-0.29%,1962487 +2022-01-11,76.55000,81.24000,75.98000,80.08000,80.08000,4.54%,1907017 +2022-01-12,80.77000,81.86000,79.26000,79.67000,79.67000,-0.51%,1244963 +2022-01-13,80.09000,80.48500,77.83000,78.12000,78.12000,-1.95%,873123 +2022-01-14,77.74000,78.55000,75.20300,76.77000,76.77000,-1.73%,1394715 +2022-01-18,75.53000,76.41500,74.67000,75.04000,75.04000,-2.25%,1266813 +2022-01-19,75.65000,76.20000,73.60000,73.72000,73.72000,-1.76%,989547 +2022-01-20,74.44000,76.59000,73.39000,73.69000,73.69000,-0.04%,1017505 +2022-01-21,72.99000,73.69000,71.43000,71.76000,71.76000,-2.62%,1562997 +2022-01-24,70.29000,73.53500,67.95000,73.39000,73.39000,2.27%,3074274 +2022-01-25,72.04000,72.92000,69.80000,70.38000,70.38000,-4.10%,1018628 +2022-01-26,71.53000,72.57500,69.12000,69.52000,69.52000,-1.22%,1898703 +2022-01-27,70.52000,72.36000,69.15500,69.80000,69.80000,0.40%,1590671 +2022-01-28,70.19000,73.00000,68.82000,73.00000,73.00000,4.58%,1180859 +2022-01-31,73.35000,75.88000,73.01000,75.71000,75.71000,3.71%,1777862 +2022-02-01,76.71000,77.63500,75.32500,77.25000,77.25000,2.03%,1545588 +2022-02-02,78.15000,78.73000,76.15000,78.55000,78.55000,1.68%,1477423 +2022-02-03,75.61000,76.96000,74.83000,75.41000,75.41000,-4.00%,1429251 +2022-02-04,75.34000,77.22000,74.99000,76.45000,76.45000,1.38%,1022754 +2022-02-07,76.51000,77.44000,75.16000,76.25000,76.25000,-0.26%,921031 +2022-02-08,75.23000,76.09000,74.93000,75.43000,75.43000,-1.08%,1832891 +2022-02-09,75.87000,76.80000,73.70000,74.93000,74.93000,-0.66%,1936177 +2022-02-10,73.45000,76.13000,73.23000,74.21000,74.21000,-0.96%,1744590 +2022-02-11,80.25000,83.43000,80.10000,80.60000,80.60000,8.61%,5290860 +2022-02-14,80.60000,83.35000,80.07000,80.37000,80.37000,-0.29%,2416644 +2022-02-15,81.97000,86.33000,81.86000,86.33000,86.33000,7.42%,3349242 +2022-02-16,84.50000,84.90000,82.02000,84.26000,84.26000,-2.40%,3263166 +2022-02-17,83.63000,85.36000,82.56000,83.05000,83.05000,-1.44%,2045305 +2022-02-18,83.39000,84.30000,82.60000,83.62000,83.62000,0.69%,2572512 +2022-02-22,81.73000,83.23000,79.85000,80.26000,80.26000,-4.02%,1761534 +2022-02-23,80.60000,81.94000,80.08500,80.50000,80.50000,0.30%,1094535 +2022-02-24,78.27000,83.65000,78.27000,82.92000,82.92000,3.01%,2072018 +2022-02-25,82.60000,83.43000,81.29000,83.30000,83.30000,0.46%,1801292 +2022-02-28,83.00000,83.92000,81.76000,83.41000,83.41000,0.13%,2243106 +2022-03-01,82.99500,83.90000,81.96000,82.52000,82.52000,-1.07%,1366358 +2022-03-02,82.53000,83.35000,80.77000,83.03000,83.03000,0.62%,1730576 +2022-03-03,83.70000,84.69000,82.75300,83.13000,83.13000,0.12%,1436201 +2022-03-04,83.19000,83.99000,80.12000,80.50000,80.50000,-3.16%,1202576 +2022-03-07,79.96000,80.71000,76.59000,76.75000,76.75000,-4.66%,1540560 +2022-03-08,76.08000,80.32000,76.08000,77.09000,77.09000,0.44%,2533000 +2022-03-09,78.98000,80.73000,78.69000,79.73000,79.73000,3.42%,1985564 +2022-03-10,78.75000,80.13000,78.03000,78.45000,78.45000,-1.61%,934949 +2022-03-11,78.89000,79.43000,77.47500,78.21000,78.21000,-0.31%,1106609 +2022-03-14,77.37000,80.15000,77.30700,78.31000,78.31000,0.13%,1376377 +2022-03-15,78.81000,80.20000,73.46000,76.56000,76.56000,-2.23%,3790641 +2022-03-16,77.36000,78.12000,74.61000,77.29000,77.29000,0.95%,2741373 +2022-03-17,77.00000,77.54000,75.70000,77.42000,77.42000,0.17%,2323085 +2022-03-18,78.00000,81.92000,77.45000,81.90000,81.90000,5.79%,2390053 +2022-03-21,81.06000,83.00500,80.57000,81.52000,81.52000,-0.46%,1345052 +2022-03-22,81.32000,83.94000,81.01000,82.77000,82.77000,1.53%,1123177 +2022-03-23,82.25000,82.75000,81.03000,82.13000,82.13000,-0.77%,1268334 +2022-03-24,82.46000,83.84000,81.63000,83.49000,83.49000,1.66%,1251944 +2022-03-25,83.51000,84.70000,82.67000,84.51000,84.51000,1.22%,1188107 +2022-03-28,84.26500,85.05000,83.04000,84.46000,84.46000,-0.06%,1180041 +2022-03-29,85.43000,86.42000,84.75000,85.25000,85.25000,0.94%,1955053 +2022-03-30,84.16000,86.15000,84.16000,84.79000,84.79000,-0.54%,995956 +2022-03-31,84.84000,85.62000,83.67000,83.70000,83.70000,-1.29%,1239731 +2022-04-01,84.11000,85.33500,83.89000,84.70000,84.70000,1.19%,1114623 +2022-04-04,85.41000,87.62500,84.81000,87.32000,87.32000,3.09%,1490951 +2022-04-05,87.05000,87.89000,85.55500,85.72000,85.72000,-1.83%,2109700 +2022-04-06,84.11000,85.15000,82.79500,83.56000,83.56000,-2.52%,1962034 +2022-04-07,83.04000,83.87000,81.92000,82.91000,82.91000,-0.78%,1860630 +2022-04-08,82.30000,84.18600,82.18000,82.38000,82.38000,-0.64%,1932271 +2022-04-11,81.59000,83.11000,81.00000,81.90000,81.90000,-0.58%,1452229 +2022-04-12,83.01000,83.69000,82.30000,82.49000,82.49000,0.72%,1403499 +2022-04-13,82.49000,87.29000,82.49000,86.47000,86.47000,4.82%,1946906 +2022-04-14,87.24000,88.32000,86.41000,86.44000,86.44000,-0.03%,1304608 +2022-04-18,86.33000,86.90000,85.31000,85.82000,85.82000,-0.72%,928798 +2022-04-19,85.83000,87.67000,85.07000,86.80000,86.80000,1.14%,875172 +2022-04-20,86.92000,87.50000,85.81000,86.79000,86.79000,-0.01%,857968 +2022-04-21,87.00000,87.89500,85.00000,85.51000,85.51000,-1.47%,1082329 +2022-04-22,85.22000,85.42000,83.30000,83.67000,83.67000,-2.15%,1192009 +2022-04-25,85.34000,87.68000,84.55000,87.41000,87.41000,4.47%,1704506 +2022-04-26,86.69000,86.77000,84.92000,85.42000,85.42000,-2.28%,1470086 +2022-04-27,85.56000,87.03000,84.80000,85.18000,85.18000,-0.28%,2020435 +2022-04-28,86.38000,87.92000,85.14500,87.33000,87.33000,2.52%,1273360 +2022-04-29,85.72000,86.71500,80.56000,80.81000,80.81000,-7.47%,2753702 +2022-05-02,80.27000,81.82000,79.76000,81.70000,81.70000,1.10%,2373042 +2022-05-03,81.14000,82.02000,80.44000,81.74000,81.74000,0.05%,1421381 +2022-05-04,81.46000,82.53500,79.45000,82.12000,82.12000,0.46%,2129595 +2022-05-05,81.02000,81.68000,77.01000,78.30000,78.30000,-4.65%,2424743 +2022-05-06,77.38000,78.77300,75.53000,76.98000,76.98000,-1.69%,1918431 +2022-05-09,75.59000,76.11000,69.70000,69.89000,69.89000,-9.21%,1942194 +2022-05-10,70.97000,72.76000,68.96000,70.74000,70.74000,1.22%,2824576 +2022-05-11,70.23000,72.25000,69.04000,69.50000,69.50000,-1.75%,2423844 +2022-05-12,68.83000,69.25000,66.43000,69.10000,69.10000,-0.58%,3576788 +2022-05-13,70.43000,72.07000,69.69000,71.98000,71.98000,4.17%,1807949 +2022-05-16,71.73000,72.82000,71.27000,71.60000,71.60000,-0.53%,2017287 +2022-05-17,72.95000,73.68000,71.73000,73.17000,73.17000,2.19%,1355277 +2022-05-18,72.03000,73.09000,69.75000,70.03000,70.03000,-4.29%,1324996 +2022-05-19,69.86000,71.78000,69.80000,70.80000,70.80000,1.10%,2457894 +2022-05-20,72.00000,72.08000,69.78000,71.23000,71.23000,0.61%,1337185 +2022-05-23,71.92000,72.37000,70.86500,72.23000,72.23000,1.40%,1462685 +2022-05-24,70.72000,71.36000,68.31000,68.99000,68.99000,-4.49%,1730791 +2022-05-25,68.86000,71.18000,68.32000,70.75000,70.75000,2.55%,1840674 +2022-05-26,70.74000,73.68500,70.63000,73.60000,73.60000,4.03%,2019631 +2022-05-27,74.49000,76.30000,74.31500,75.20000,75.20000,2.17%,1292304 +2022-05-31,74.74000,76.18000,74.27000,75.05000,75.05000,-0.20%,3439681 +2022-06-01,75.43000,76.85000,72.02000,72.83000,72.83000,-2.96%,1291052 +2022-06-02,72.64000,74.46000,72.52000,74.18000,74.18000,1.85%,852434 +2022-06-03,72.99000,73.85500,72.54000,72.73000,72.73000,-1.95%,574219 +2022-06-06,73.24000,73.97000,72.64000,72.68000,72.68000,-0.07%,623208 +2022-06-07,71.84000,74.24000,71.59000,74.09000,74.09000,1.94%,931843 +2022-06-08,74.00000,74.75000,73.72000,73.90000,73.90000,-0.26%,870555 +2022-06-09,73.40000,74.00000,72.53000,72.57000,72.57000,-1.80%,764523 +2022-06-10,71.73000,72.36000,70.48000,70.76000,70.76000,-2.49%,986760 +2022-06-13,68.48000,70.06000,67.47000,67.91000,67.91000,-4.03%,1932122 +2022-06-14,67.40000,68.67500,65.76000,66.36000,66.36000,-2.28%,1533228 +2022-06-15,67.13000,69.10000,67.01000,68.39000,68.39000,3.06%,1041799 +2022-06-16,67.08000,67.34000,64.94000,65.31000,65.31000,-4.50%,1373412 +2022-06-17,65.51000,66.47000,64.81000,65.97000,65.97000,1.01%,1715800 +2022-06-21,66.81000,68.42000,66.43000,66.55000,66.55000,0.88%,1238388 +2022-06-22,65.36000,67.10000,65.19200,66.19000,66.19000,-0.54%,1124712 +2022-06-23,67.11000,68.13000,66.44000,67.76000,67.76000,2.37%,1084465 +2022-06-24,68.58000,71.08000,68.48500,70.97000,70.97000,4.74%,1445081 +2022-06-27,71.60000,71.87000,69.86000,71.12000,71.12000,0.21%,730942 +2022-06-28,71.00000,71.71500,69.04000,69.11000,69.11000,-2.83%,947635 +2022-06-29,69.23000,70.33000,68.71000,70.27000,70.27000,1.68%,1252408 +2022-06-30,69.47000,70.01000,68.26000,69.56000,69.56000,-1.01%,1366747 +2022-07-01,69.93000,71.07000,68.95000,70.87000,70.87000,1.88%,932021 +2022-07-05,69.77000,71.38000,68.86500,71.33000,71.33000,0.65%,953197 +2022-07-06,71.21000,73.11000,70.60000,72.09000,72.09000,1.07%,1458360 +2022-07-07,72.53000,73.46000,72.33000,73.39000,73.39000,1.80%,579157 +2022-07-08,72.57000,73.91500,71.81000,73.00000,73.00000,-0.53%,1278261 +2022-07-11,72.30000,72.99000,71.27000,71.96000,71.96000,-1.42%,910098 +2022-07-12,72.19000,72.94000,70.01000,70.20000,70.20000,-2.45%,732399 +2022-07-13,68.64000,72.41000,68.64000,71.31000,71.31000,1.58%,989141 +2022-07-14,70.28000,70.77000,67.86000,68.68000,68.68000,-3.69%,831045 +2022-07-15,69.48000,70.85000,68.96000,70.81000,70.81000,3.10%,671470 +2022-07-18,71.50000,72.54000,70.45000,70.53000,70.53000,-0.40%,595904 +2022-07-19,71.77000,73.42000,71.27500,73.33000,73.33000,3.97%,585022 +2022-07-20,73.62000,74.76000,73.38600,74.64000,74.64000,1.79%,541657 +2022-07-21,74.64000,75.22000,73.65500,75.19000,75.19000,0.74%,549700 +2022-07-22,74.98000,75.39000,73.75000,74.02000,74.02000,-1.56%,621673 +2022-07-25,73.23000,73.50000,71.91000,72.99000,72.99000,-1.39%,653116 +2022-07-26,72.38000,72.41000,69.97000,70.00000,70.00000,-4.10%,611359 +2022-07-27,70.93000,72.75000,70.89000,72.59000,72.59000,3.70%,643412 +2022-07-28,72.70000,72.82000,71.11000,72.59000,72.59000,,599898 +2022-07-29,72.83000,74.20000,72.01500,74.18000,74.18000,2.19%,811065 +2022-08-01,73.49000,74.81000,72.95000,73.70000,73.70000,-0.65%,505388 +2022-08-02,72.87000,74.99000,72.80500,74.16000,74.16000,0.62%,664444 +2022-08-03,75.00000,75.67000,74.01000,75.57000,75.57000,1.90%,1005109 +2022-08-04,77.37000,80.00000,75.75000,77.49000,77.49000,2.54%,1096052 +2022-08-05,75.96000,79.01500,75.96000,78.93000,78.93000,1.86%,867298 +2022-08-08,79.25000,80.69000,79.00000,79.33000,79.33000,0.51%,728433 +2022-08-09,79.04000,79.55000,78.41500,79.23000,79.23000,-0.13%,819439 +2022-08-10,80.27000,81.90000,80.04000,81.17000,81.17000,2.45%,748278 +2022-08-11,81.85000,81.85000,79.53100,79.91000,79.91000,-1.55%,632352 +2022-08-12,80.64000,81.36000,80.18000,81.31000,81.31000,1.75%,354344 +2022-08-15,80.91000,82.50000,80.91000,82.02000,82.02000,0.87%,518091 +2022-08-16,81.62000,83.56000,81.34000,83.38000,83.38000,1.66%,849094 +2022-08-17,82.71000,83.29000,81.68500,82.66000,82.66000,-0.86%,1087917 +2022-08-18,82.74000,83.29000,82.08500,82.72000,82.72000,0.07%,971431 +2022-08-19,82.08000,82.25000,80.59000,81.08000,81.08000,-1.98%,507817 +2022-08-22,79.58000,80.78000,79.21000,79.63000,79.63000,-1.79%,748312 +2022-08-23,80.22000,81.16000,79.36000,79.39000,79.39000,-0.30%,862061 +2022-08-24,79.52000,80.82000,79.42000,79.91000,79.91000,0.65%,796104 +2022-08-25,80.43000,81.11000,80.31000,80.66000,80.66000,0.94%,500008 +2022-08-26,81.09000,81.09000,77.65000,77.73000,77.73000,-3.63%,1041890 +2022-08-29,76.94000,77.44000,76.38000,76.51000,76.51000,-1.57%,995234 +2022-08-30,76.79000,77.18000,75.43000,75.67000,75.67000,-1.10%,953344 +2022-08-31,76.59000,77.01000,75.60000,75.82000,75.82000,0.20%,1791910 +2022-09-01,75.10000,75.96000,73.91000,75.90000,75.90000,0.11%,852244 +2022-09-02,76.64000,77.03000,74.72500,75.07000,75.07000,-1.09%,1224258 +2022-09-06,75.01000,75.44000,74.00500,74.18000,74.18000,-1.19%,865592 +2022-09-07,73.81000,75.08000,73.07000,74.86000,74.86000,0.92%,861546 +2022-09-08,74.13000,76.27000,74.13000,76.23000,76.23000,1.83%,664686 +2022-09-09,76.74000,78.16900,76.72000,78.05000,78.05000,2.39%,817646 +2022-09-12,78.04000,78.74000,77.80000,78.39000,78.39000,0.44%,879633 +2022-09-13,76.08000,76.63000,74.91000,75.05000,75.05000,-4.26%,1076178 +2022-09-14,75.06000,77.36000,74.85000,76.08000,76.08000,1.37%,963887 +2022-09-15,75.53000,76.78000,74.86000,76.16000,76.16000,0.11%,1043966 +2022-09-16,75.27000,75.27000,73.08000,74.96000,74.96000,-1.58%,2396779 +2022-09-19,74.26000,76.14000,74.10000,75.94000,75.94000,1.31%,939752 +2022-09-20,75.27000,75.89000,74.63500,75.43000,75.43000,-0.67%,1012496 +2022-09-21,75.70000,75.82000,73.28000,73.32000,73.32000,-2.80%,543010 +2022-09-22,73.21000,73.21000,71.16000,71.32000,71.32000,-2.73%,686555 +2022-09-23,70.49000,71.24000,69.70500,70.50000,70.50000,-1.15%,829242 +2022-09-26,69.95000,71.42500,69.61000,69.63000,69.63000,-1.23%,665264 +2022-09-27,70.51000,71.17000,69.70000,70.70000,70.70000,1.54%,776004 +2022-09-28,70.65000,72.24500,70.01000,72.01000,72.01000,1.85%,1170438 +2022-09-29,71.29000,72.33000,70.38000,72.09000,72.09000,0.11%,1270949 +2022-09-30,71.84000,72.87000,70.81000,70.88000,70.88000,-1.68%,945404 +2022-10-03,71.15000,72.34000,70.05000,72.31000,72.31000,2.02%,1001241 +2022-10-04,73.74000,75.87000,73.43000,75.86000,75.86000,4.91%,794733 +2022-10-05,75.08000,77.68000,74.67000,77.23000,77.23000,1.81%,1001982 +2022-10-06,77.23000,78.22500,76.96000,77.27000,77.27000,0.05%,706621 +2022-10-07,76.08000,76.42000,75.33000,75.91000,75.91000,-1.76%,601254 +2022-10-10,76.40000,76.51000,73.87000,74.68000,74.68000,-1.62%,920640 +2022-10-11,74.66000,74.66000,73.01000,73.51000,73.51000,-1.57%,849705 +2022-10-12,73.75000,74.44000,73.26000,73.75000,73.75000,0.33%,623660 +2022-10-13,71.96000,74.29000,70.91000,73.49000,73.49000,-0.35%,802420 +2022-10-14,74.35000,74.51000,71.69000,71.77000,71.77000,-2.34%,611023 +2022-10-17,73.02000,74.80000,73.02000,74.61000,74.61000,3.96%,628673 +2022-10-18,76.07000,76.58500,74.99000,75.99000,75.99000,1.85%,819488 +2022-10-19,75.56000,75.96000,74.81300,75.18000,75.18000,-1.07%,609276 +2022-10-20,75.09000,76.80000,75.09000,75.87000,75.87000,0.92%,581693 +2022-10-21,75.30000,76.80000,74.09000,76.76000,76.76000,1.17%,588873 +2022-10-24,77.11000,77.76000,76.18000,77.18000,77.18000,0.55%,493110 +2022-10-25,77.40000,79.84000,77.40000,79.65000,79.65000,3.20%,859233 +2022-10-26,78.79000,81.03000,78.07000,79.22000,79.22000,-0.54%,645644 +2022-10-27,79.67000,80.64000,79.26500,79.88000,79.88000,0.83%,917039 +2022-10-28,79.68000,81.13000,79.01000,81.13000,81.13000,1.56%,862521 +2022-10-31,80.54000,81.69000,80.22100,80.40000,80.40000,-0.90%,822435 +2022-11-01,81.19000,82.00000,79.07000,79.25000,79.25000,-1.43%,813757 +2022-11-02,79.04000,79.04000,73.62000,73.67000,73.67000,-7.04%,1302643 +2022-11-03,72.92000,74.24000,72.52000,72.65000,72.65000,-1.38%,1082610 +2022-11-04,70.33000,70.65000,64.65000,67.53000,67.53000,-7.05%,3437587 +2022-11-07,67.42000,69.01000,66.47500,68.69000,68.69000,1.72%,2226210 +2022-11-08,69.15000,70.63000,68.00000,70.17000,70.17000,2.15%,1703012 +2022-11-09,69.65000,70.05000,68.51000,68.81000,68.81000,-1.94%,879032 +2022-11-10,72.45000,73.65000,71.10000,71.76000,71.76000,4.29%,1047821 +2022-11-11,72.79000,74.50000,72.46500,73.99000,73.99000,3.11%,1250618 +2022-11-14,73.09000,75.19000,72.91000,73.89000,73.89000,-0.14%,833710 +2022-11-15,75.44000,76.42000,74.55000,74.95000,74.95000,1.43%,967923 +2022-11-16,73.91000,75.03000,73.81000,73.95000,73.95000,-1.33%,642336 +2022-11-17,72.59000,73.46000,71.97000,73.13000,73.13000,-1.11%,511540 +2022-11-18,74.23000,74.63000,73.20000,74.03000,74.03000,1.23%,608902 +2022-11-21,73.59000,74.53100,73.05000,73.05000,73.05000,-1.32%,567185 +2022-11-22,73.22000,74.22000,72.15700,74.17000,74.17000,1.53%,548646 +2022-11-23,74.08000,75.65000,74.08000,75.35000,75.35000,1.59%,608013 +2022-11-25,74.91000,76.36000,74.91000,75.92000,75.92000,0.76%,368010 +2022-11-28,75.28000,76.35000,75.03000,75.34000,75.34000,-0.76%,787607 +2022-11-29,75.50000,75.88000,74.91000,75.07000,75.07000,-0.36%,595141 +2022-11-30,75.00000,79.13000,74.70000,79.13000,79.13000,5.41%,1428904 +2022-12-01,79.82000,80.50000,79.00000,79.73000,79.73000,0.76%,1190556 +2022-12-02,78.68000,79.31500,77.83000,78.77000,78.77000,-1.20%,752997 +2022-12-05,77.64000,77.72000,75.50000,75.79000,75.79000,-3.78%,799882 +2022-12-06,75.51000,75.51000,73.15000,73.88000,73.88000,-2.52%,735504 +2022-12-07,73.81000,74.98000,72.25000,74.38000,74.38000,0.68%,1084775 +2022-12-08,74.96000,76.29000,74.80000,75.49000,75.49000,1.49%,796484 +2022-12-09,75.16000,75.43000,74.60000,74.72000,74.72000,-1.02%,645115 +2022-12-12,74.85000,76.42000,74.67500,76.42000,76.42000,2.28%,942389 +2022-12-13,78.32000,79.53000,76.51100,77.23000,77.23000,1.06%,794170 +2022-12-14,77.00000,77.63000,75.96000,76.65000,76.65000,-0.75%,806396 +2022-12-15,75.77000,76.17500,73.73000,73.84000,73.84000,-3.67%,1301339 +2022-12-16,73.62000,74.53500,72.87000,74.17000,74.17000,0.45%,1032359 +2022-12-19,74.24000,74.48000,73.02000,73.13000,73.13000,-1.40%,730913 +2022-12-20,72.67000,74.07000,72.34000,73.71000,73.71000,0.79%,595608 +2022-12-21,74.12000,75.50000,73.56000,74.47000,74.47000,1.03%,747693 +2022-12-22,73.40000,74.28000,72.57000,74.25000,74.25000,-0.30%,599509 +2022-12-23,73.66000,74.79000,72.90000,74.77000,74.77000,0.70%,543165 +2022-12-27,74.41000,74.87000,73.80000,74.65000,74.65000,-0.16%,440947 +2022-12-28,74.27000,74.92000,72.80000,72.87000,72.87000,-2.38%,560241 +2022-12-29,73.14000,75.44000,72.87000,75.23000,75.23000,3.24%,468250 +2022-12-30,74.10000,75.16000,73.84000,74.82000,74.82000,-0.54%,647461 +2023-01-03,76.00000,76.23000,74.00000,74.26000,74.26000,-0.75%,1192605 +2023-01-04,74.80000,75.04000,73.91000,74.86000,74.86000,0.81%,1395693 +2023-01-05,74.50000,74.50000,73.01000,73.72000,73.72000,-1.52%,891783 +2023-01-06,74.24000,74.53000,72.75000,74.52000,74.52000,1.09%,956172 +2023-01-09,74.43000,75.64000,74.20500,74.30000,74.30000,-0.30%,926485 +2023-01-10,73.57000,74.38500,73.00000,73.04000,73.04000,-1.70%,610558 +2023-01-11,72.72000,74.89000,72.59000,74.88000,74.88000,2.52%,783630 +2023-01-12,75.34000,75.96000,74.31000,75.56000,75.56000,0.91%,851535 +2023-01-13,74.85000,76.31000,74.55000,75.92000,75.92000,0.48%,501279 +2023-01-17,75.58000,76.28000,75.19000,75.83000,75.83000,-0.12%,1614744 +2023-01-18,79.16000,79.48500,77.61000,78.15000,78.15000,3.06%,1521811 +2023-01-19,77.60000,78.47000,76.86000,77.95000,77.95000,-0.26%,1001505 +2023-01-20,78.33000,80.24000,77.99000,80.04000,80.04000,2.68%,1195660 +2023-01-23,80.39000,81.91000,79.53000,81.84000,81.84000,2.25%,983846 +2023-01-24,80.90000,82.21000,80.38100,80.96000,80.96000,-1.08%,463290 +2023-01-25,80.33000,81.48000,78.49000,81.36000,81.36000,0.49%,721880 +2023-01-26,82.19000,82.82000,81.47600,82.29000,82.29000,1.14%,670068 +2023-01-27,81.78000,83.00000,81.78000,82.20000,82.20000,-0.11%,477797 +2023-01-30,81.75000,82.20000,81.08000,81.33000,81.33000,-1.06%,511232 +2023-01-31,81.73000,82.49000,81.39000,82.13000,82.13000,0.98%,1024960 +2023-02-01,82.15000,83.20300,81.49000,83.00000,83.00000,1.06%,758041 +2023-02-02,84.15000,85.32000,83.51000,84.08000,84.08000,1.30%,1370808 +2023-02-03,82.31000,83.93000,82.17000,83.30000,83.30000,-0.93%,752075 +2023-02-06,82.58000,83.04500,81.11000,81.14000,81.14000,-2.59%,955184 +2023-02-07,80.75000,83.66000,80.06000,83.45000,83.45000,2.85%,715314 +2023-02-08,83.22000,83.41000,82.09000,82.15000,82.15000,-1.56%,535775 +2023-02-09,82.81000,83.43000,81.14000,81.50000,81.50000,-0.79%,1306672 +2023-02-10,81.08000,81.25000,79.57000,80.70000,80.70000,-0.98%,929127 +2023-02-13,81.15000,82.33000,80.18000,81.22000,81.22000,0.64%,980191 +2023-02-14,80.61000,81.92500,80.25000,81.04000,81.04000,-0.22%,1740919 +2023-02-15,81.86000,82.80000,79.54000,80.52000,80.52000,-0.64%,1464762 +2023-02-16,78.67000,81.02000,78.61000,79.42000,79.42000,-1.37%,992228 +2023-02-17,78.86000,78.91000,76.82000,77.81000,77.81000,-2.03%,1129583 +2023-02-21,76.71000,77.14500,76.06500,76.21000,76.21000,-2.06%,835467 +2023-02-22,76.00000,77.66000,76.00000,76.93000,76.93000,0.94%,848578 +2023-02-23,77.70000,77.70000,76.04000,76.30000,76.30000,-0.82%,678179 +2023-02-24,75.00000,77.37000,74.97000,75.60000,75.60000,-0.92%,1021146 +2023-02-27,76.28000,76.65000,75.78000,76.00000,76.00000,0.53%,492179 +2023-02-28,75.74000,76.85000,75.60000,75.71000,75.71000,-0.38%,1120237 +2023-03-01,75.68000,76.20000,75.25000,75.76000,75.76000,0.07%,706749 +2023-03-02,75.50000,75.72000,74.46000,75.62000,75.62000,-0.18%,1483542 +2023-03-03,75.55000,76.63000,75.36000,75.93000,75.93000,0.41%,902244 +2023-03-06,76.16000,76.90000,75.74000,75.90000,75.90000,-0.04%,584616 +2023-03-07,75.88000,77.01500,74.92500,75.76000,75.76000,-0.18%,1036905 +2023-03-08,75.79000,76.19500,75.29000,76.13000,76.13000,0.49%,575594 +2023-03-09,76.02000,76.39000,74.96000,74.98000,74.98000,-1.51%,957057 +2023-03-10,74.34000,74.75000,72.14500,72.40000,72.40000,-3.44%,1498747 +2023-03-13,71.63000,73.03000,71.36000,71.89000,71.89000,-0.70%,1209302 +2023-03-14,72.66000,73.48000,71.98000,72.59000,72.59000,0.97%,1119687 +2023-03-15,71.63000,72.30500,71.07000,72.25000,72.25000,-0.47%,1263215 +2023-03-16,72.36000,73.36000,72.00000,72.99000,72.99000,1.02%,825645 +2023-03-17,72.71000,73.91000,72.31000,73.14000,73.14000,0.21%,2487561 +2023-03-20,72.88000,74.40000,72.27000,74.40000,74.40000,1.72%,814994 +2023-03-21,73.31000,74.50000,72.82000,74.29000,74.29000,-0.15%,1036396 +2023-03-22,74.48000,75.14000,73.39000,73.47000,73.47000,-1.10%,809346 +2023-03-23,74.27000,74.71500,73.18000,73.80000,73.80000,0.45%,798886 +2023-03-24,73.79000,74.57000,73.15000,74.40000,74.40000,0.81%,740754 +2023-03-27,74.96000,75.32000,74.32000,74.81000,74.81000,0.55%,827476 +2023-03-28,74.47000,75.31000,74.20000,74.82000,74.82000,0.01%,936865 +2023-03-29,75.37000,76.08000,74.98000,75.00000,75.00000,0.24%,1409361 +2023-03-30,75.47000,76.51000,75.14500,76.30000,76.30000,1.73%,965301 +2023-03-31,76.71000,77.75000,76.53000,77.72000,77.72000,1.86%,795856 +2023-04-03,77.12000,77.74500,76.71000,77.28000,77.28000,-0.57%,713408 +2023-04-04,77.67000,77.79000,76.86000,77.23000,77.23000,-0.06%,790579 +2023-04-05,77.26000,77.81000,76.28500,76.77000,76.77000,-0.60%,909613 +2023-04-06,76.28000,76.53000,75.61000,76.51000,76.51000,-0.34%,534697 +2023-04-10,75.73000,76.39000,75.56000,76.37000,76.37000,-0.18%,670064 +2023-04-11,76.62000,77.27500,75.96500,76.72000,76.72000,0.46%,736237 +2023-04-12,77.31000,77.78000,76.06000,76.15000,76.15000,-0.74%,983271 +2023-04-13,76.29000,77.56500,76.19000,77.28000,77.28000,1.48%,813350 +2023-04-14,76.71000,77.65500,76.55000,76.78000,76.78000,-0.65%,768056 +2023-04-17,76.94000,77.21000,76.10000,77.00000,77.00000,0.29%,1253308 +2023-04-18,77.85000,78.04000,76.93000,77.45000,77.45000,0.58%,925709 +2023-04-19,76.83000,77.00000,75.60000,75.75000,75.75000,-2.19%,1138538 +2023-04-20,75.61000,77.12000,75.26000,76.79000,76.79000,1.37%,962730 +2023-04-21,76.99000,77.51000,76.83300,77.41000,77.41000,0.81%,471759 +2023-04-24,77.30000,77.77000,76.07000,76.21000,76.21000,-1.55%,549410 +2023-04-25,76.04000,76.26000,74.74000,74.84000,74.84000,-1.80%,922268 +2023-04-26,75.35000,76.18000,75.21000,75.47000,75.47000,0.84%,636336 +2023-04-27,76.02000,77.24000,75.43000,77.03000,77.03000,2.07%,732967 +2023-04-28,76.28000,76.84000,75.38000,75.68000,75.68000,-1.75%,1119483 +2023-05-01,75.60000,76.72000,75.14000,75.75000,75.75000,0.09%,1972771 +2023-05-02,76.00000,76.30000,74.41000,75.00000,75.00000,-0.99%,1769991 +2023-05-03,75.00000,75.37000,71.40000,71.40000,71.40000,-4.80%,2313259 +2023-05-04,71.23000,72.88000,70.91000,72.29000,72.29000,1.25%,2025398 +2023-05-05,67.43500,72.05000,67.43500,69.65000,69.65000,-3.65%,2785218 +2023-05-08,69.90000,71.18000,69.90000,70.05000,70.05000,0.57%,1108572 +2023-05-09,70.00000,70.24500,68.98000,69.24000,69.24000,-1.16%,1742075 +2023-05-10,69.93000,70.44000,69.15000,69.83000,69.83000,0.85%,1126747 +2023-05-11,69.92000,70.90000,69.75500,70.43000,70.43000,0.86%,1180687 +2023-05-12,70.37000,70.60000,69.59000,70.45000,70.45000,0.03%,898818 +2023-05-15,70.53000,71.80000,70.53000,71.71000,71.71000,1.79%,1152122 +2023-05-16,71.57000,72.63000,71.42000,71.86000,71.86000,0.21%,1302819 +2023-05-17,72.18000,72.88300,71.64000,72.31000,72.31000,0.63%,1135396 +2023-05-18,72.35000,72.72500,71.83000,72.44000,72.44000,0.18%,1352880 +2023-05-19,72.38000,72.38000,71.50000,71.54000,71.54000,-1.24%,1706806 +2023-05-22,71.53000,72.90000,71.50500,72.58000,72.58000,1.45%,1615513 +2023-05-23,72.88000,73.31000,72.34000,72.38000,72.38000,-0.28%,1389385 +2023-05-24,72.10000,72.50000,71.70000,71.81000,71.81000,-0.79%,1057906 +2023-05-25,72.36000,72.53000,71.60000,71.64000,71.64000,-0.24%,1165105 +2023-05-26,72.11000,72.75000,72.11000,72.35000,72.35000,0.99%,1727291 +2023-05-30,72.75000,73.19900,72.24500,72.39000,72.39000,0.06%,1597868 +2023-05-31,72.03000,73.76000,72.01000,73.38000,73.38000,1.37%,4806287 +2023-06-01,72.80000,75.46000,72.42000,75.07000,75.07000,2.30%,2270705 +2023-06-02,75.75000,76.18000,74.86000,75.73000,75.73000,0.88%,2166076 +2023-06-05,74.44000,74.71000,72.51000,72.55000,72.55000,-4.20%,1592500 +2023-06-06,71.86000,72.96500,71.05500,72.50000,72.50000,-0.07%,1704252 +2023-06-07,72.61000,73.06000,72.17000,72.62000,72.62000,0.17%,1778990 +2023-06-08,72.34000,72.94000,72.21500,72.77000,72.77000,0.21%,1333869 +2023-06-09,72.87000,73.39000,71.68500,72.01000,72.01000,-1.04%,1283248 +2023-06-12,72.36000,73.12000,72.07500,73.12000,73.12000,1.54%,1198718 +2023-06-13,73.73000,74.50000,73.32000,74.49000,74.49000,1.87%,1089322 +2023-06-14,74.07000,75.05000,73.80100,74.43000,74.43000,-0.08%,1015600 +2023-06-15,73.94000,76.04000,73.80000,75.98000,75.98000,2.08%,1063628 +2023-06-16,76.47000,76.66000,74.45000,74.91000,74.91000,-1.41%,3275396 +2023-06-20,74.26000,74.68000,72.53000,73.34000,73.34000,-2.10%,1309395 +2023-06-21,73.00000,73.13500,72.05000,72.53000,72.53000,-1.10%,1046401 +2023-06-22,71.97000,72.58500,71.35000,72.57000,72.57000,0.06%,1053093 +2023-06-23,71.73000,72.71000,71.35000,72.35000,72.35000,-0.30%,2442063 +2023-06-26,72.19000,72.76000,71.40000,71.43000,71.43000,-1.27%,964176 +2023-06-27,71.65000,72.00000,70.97000,71.25000,71.25000,-0.25%,1073046 +2023-06-28,71.90000,73.78000,71.31000,73.74000,73.74000,3.49%,1160523 +2023-06-29,73.55000,74.54700,73.18000,74.15000,74.15000,0.56%,848194 +2023-06-30,74.77000,75.65000,74.56000,75.13000,75.13000,1.32%,878402 +2023-07-03,74.95000,75.72000,74.63000,75.39000,75.39000,0.35%,658443 +2023-07-05,74.86000,75.70000,74.32000,75.41000,75.41000,0.03%,1010859 +2023-07-06,74.68000,75.47000,74.27000,75.40000,75.40000,-0.01%,724480 +2023-07-07,75.29000,76.33000,75.20000,75.52000,75.52000,0.16%,716551 +2023-07-10,75.26000,76.82000,75.26000,76.70000,76.70000,1.56%,697607 +2023-07-11,76.95000,77.69000,76.45000,76.90000,76.90000,0.26%,1118026 +2023-07-12,77.79000,77.91000,76.76000,77.45000,77.45000,0.72%,1456930 +2023-07-13,78.00000,78.19500,77.15000,77.30000,77.30000,-0.19%,1359342 +2023-07-14,77.34000,77.97000,76.84000,76.98000,76.98000,-0.41%,1012032 +2023-07-17,77.00000,78.14000,76.63000,77.46000,77.46000,0.62%,969426 +2023-07-18,77.24000,78.16000,77.01000,78.15000,78.15000,0.89%,1237007 +2023-07-19,78.12000,78.65000,76.75000,76.93000,76.93000,-1.56%,1161571 +2023-07-20,75.98000,76.70500,75.20000,75.36000,75.36000,-2.04%,976016 +2023-07-21,75.79000,76.29500,75.16000,75.65000,75.65000,0.38%,849480 +2023-07-24,75.89000,76.17000,74.85000,74.92000,74.92000,-0.96%,827401 +2023-07-25,74.94000,75.47500,74.54000,75.01000,75.01000,0.12%,1023053 +2023-07-26,75.01000,75.55000,74.40000,74.74000,74.74000,-0.36%,1052967 +2023-07-27,75.51000,75.70000,73.68000,73.88000,73.88000,-1.15%,1137511 +2023-07-28,74.43000,74.91000,74.18000,74.59000,74.59000,0.96%,1289395 +2023-07-31,74.49500,77.11000,74.49500,77.09000,77.09000,3.35%,1379519 +2023-08-01,76.79000,77.55000,76.43000,77.30000,77.30000,0.27%,996381 +2023-08-02,76.44000,76.57500,74.67000,75.53000,75.53000,-2.29%,1373833 +2023-08-03,75.32000,75.98000,74.98000,75.72000,75.72000,0.25%,1320429 +2023-08-04,74.91000,74.91000,69.41000,69.68000,69.68000,-7.98%,3783219 +2023-08-07,70.00000,71.29500,69.79000,70.86000,70.86000,1.69%,1550952 +2023-08-08,70.34000,71.09500,69.88000,70.82000,70.82000,-0.06%,1155500 +2023-08-09,71.10000,73.15000,70.93000,72.41000,72.41000,2.25%,1799915 +2023-08-10,72.57000,72.93000,71.37000,71.44000,71.44000,-1.34%,1543425 +2023-08-11,71.31000,71.44000,70.56000,70.69000,70.69000,-1.05%,1179393 +2023-08-14,70.41000,71.42000,70.31000,70.99000,70.99000,0.42%,1423220 +2023-08-15,70.51000,71.00500,70.00500,70.05000,70.05000,-1.32%,1560305 +2023-08-16,69.95000,70.77000,69.89000,69.98000,69.98000,-0.10%,1311829 +2023-08-17,69.90000,70.35000,69.82000,69.88000,69.88000,-0.14%,1367376 +2023-08-18,69.44000,70.11000,69.18000,69.95000,69.95000,0.10%,1163406 +2023-08-21,69.80000,70.93000,69.80000,70.61000,70.61000,0.94%,984830 +2023-08-22,70.97000,71.31000,70.44000,70.52000,70.52000,-0.13%,925009 +2023-08-23,70.83000,71.36000,70.64000,71.00000,71.00000,0.68%,1018328 +2023-08-24,71.25000,71.36000,70.11000,70.17000,70.17000,-1.17%,850834 +2023-08-25,70.30000,71.76000,70.20000,71.52000,71.52000,1.92%,936082 +2023-08-28,71.84000,72.36000,71.57000,71.69000,71.69000,0.24%,1124336 +2023-08-29,71.51000,72.22000,70.03000,71.29000,71.29000,-0.56%,2097427 +2023-08-30,71.20000,72.49000,71.20000,72.26000,72.26000,1.36%,1512510 +2023-08-31,72.63000,73.14000,72.26000,72.51000,72.51000,0.35%,2130208 +2023-09-01,72.88000,73.67000,72.39000,72.65000,72.65000,0.19%,1608266 +2023-09-05,74.68000,75.39000,72.68000,72.95000,72.95000,0.41%,4447458 +2023-09-06,72.86000,74.31000,72.59100,74.27000,74.27000,1.81%,2509375 +2023-09-07,73.62000,75.01000,73.62000,74.74000,74.74000,0.63%,2725553 +2023-09-08,75.00000,76.13000,74.40000,74.58000,74.58000,-0.21%,2326452 +2023-09-11,74.99000,75.47000,73.61000,73.70000,73.70000,-1.18%,1987561 +2023-09-12,74.92000,77.21000,74.09000,74.64000,74.64000,1.28%,3576343 +2023-09-13,74.77000,76.12500,74.58000,75.07000,75.07000,0.58%,3233827 +2023-09-14,75.28000,76.04500,74.63000,75.27000,75.27000,0.27%,3222955 +2023-09-15,75.31000,76.02000,75.02000,75.78000,75.78000,0.68%,23570446 +2023-09-18,75.52000,75.87000,74.70500,75.25000,75.25000,-0.70%,2303904 +2023-09-19,75.25000,75.81000,74.55000,75.00000,75.00000,-0.33%,2082982 +2023-09-20,74.76000,75.47000,74.37000,74.49000,74.49000,-0.68%,1423068 +2023-09-21,74.07000,74.29000,73.05000,73.17000,73.17000,-1.77%,1838336 +2023-09-22,73.22000,73.86000,72.43000,73.23000,73.23000,0.08%,1616441 +2023-09-25,72.98000,73.46000,72.79000,72.88000,72.88000,-0.48%,1115953 +2023-09-26,72.47000,73.04000,71.62000,71.65000,71.65000,-1.69%,1538750 +2023-09-27,72.11000,73.21000,72.11000,72.88000,72.88000,1.72%,1238822 +2023-09-28,72.89000,74.15000,72.58000,73.88000,73.88000,1.37%,1093495 +2023-09-29,74.41000,75.57000,74.26500,74.48000,74.48000,0.81%,1436670 +2023-10-02,74.34000,74.64000,73.74000,74.09000,74.09000,-0.52%,1396620 +2023-10-03,73.82000,74.42500,73.40000,73.70000,73.70000,-0.53%,1306483 +2023-10-04,73.75000,74.00000,72.82000,73.76000,73.76000,0.08%,878840 +2023-10-05,73.63000,73.85000,72.88000,73.47000,73.47000,-0.39%,995787 +2023-10-06,73.13000,74.83500,73.13000,74.38000,74.38000,1.24%,1324410 +2023-10-09,73.70000,74.70000,73.57000,74.50000,74.50000,0.16%,915380 +2023-10-10,74.85000,75.75000,74.68000,75.65000,75.65000,1.54%,937662 +2023-10-11,75.76000,76.50000,75.60000,76.40000,76.40000,0.99%,841405 +2023-10-12,76.61000,76.61000,74.96000,75.47000,75.47000,-1.22%,617386 +2023-10-13,75.31000,75.68100,74.04500,74.55000,74.55000,-1.22%,1093850 +2023-10-16,74.79000,75.75000,74.65000,75.71000,75.71000,1.56%,989118 +2023-10-17,75.33000,76.38000,75.33000,76.35000,76.35000,0.85%,1059888 +2023-10-18,76.09000,76.71000,75.91000,75.99000,75.99000,-0.47%,888441 +2023-10-19,76.01000,76.58500,75.34000,75.47000,75.47000,-0.68%,943507 +2023-10-20,75.90000,76.28000,74.37000,74.49000,74.49000,-1.30%,1384748 +2023-10-23,73.90000,74.88000,73.46000,73.68000,73.68000,-1.09%,876908 +2023-10-24,74.12000,75.13000,74.01000,74.84000,74.84000,1.57%,1418166 +2023-10-25,73.52000,74.03000,72.86000,72.88000,72.88000,-2.62%,989393 +2023-10-26,73.00000,73.45000,72.15000,72.50000,72.50000,-0.52%,855720 +2023-10-27,72.48000,72.55500,71.15000,71.66000,71.66000,-1.16%,1497142 +2023-10-30,72.00000,72.71000,71.69000,72.38000,72.38000,1.00%,1835352 +2023-10-31,72.68000,73.32500,72.14500,73.23000,73.23000,1.17%,2136137 +2023-11-01,73.12000,73.48000,72.67000,73.46000,73.46000,0.31%,2023158 +2023-11-02,74.42000,75.26000,74.12000,75.19000,75.19000,2.36%,1776107 +2023-11-03,77.88000,85.78000,77.88000,85.56000,85.56000,13.79%,5340969 +2023-11-06,85.05500,86.90000,84.78000,86.55000,86.55000,1.16%,2679621 +2023-11-07,86.23000,87.85000,86.02000,86.99000,86.99000,0.51%,1813403 +2023-11-08,87.00000,87.68000,86.50000,87.23000,87.23000,0.28%,1383084 +2023-11-09,87.41000,87.77000,86.16000,86.78000,86.78000,-0.52%,1162345 +2023-11-10,86.81000,87.67000,86.11000,87.65000,87.65000,1.00%,1121739 +2023-11-13,87.50000,88.53000,87.16000,88.24000,88.24000,0.67%,1232500 +2023-11-14,89.26000,91.09000,88.92500,90.63000,90.63000,2.71%,2117395 +2023-11-15,90.63000,92.20900,90.42000,92.08000,92.08000,1.60%,1591724 +2023-11-16,91.84500,92.72000,91.68000,92.23000,92.23000,0.16%,1638800 +2023-11-17,92.30000,93.13000,91.69000,92.11000,92.11000,-0.13%,1645314 +2023-11-20,91.91000,93.01000,91.86000,92.63000,92.63000,0.56%,1097715 +2023-11-21,92.75000,93.45000,92.45000,92.86000,92.86000,0.25%,1063952 +2023-11-22,95.00000,96.24000,94.56500,95.14000,95.14000,2.46%,1392552 +2023-11-24,94.77000,95.42500,94.61000,94.69000,94.69000,-0.47%,465809 +2023-11-27,94.62000,96.73000,94.50000,96.69000,96.69000,2.11%,1863226 +2023-11-28,96.42000,97.43000,96.42000,97.07000,97.07000,0.39%,1470182 +2023-11-29,98.14000,99.53000,97.91000,97.92000,97.92000,0.88%,1635623 +2023-11-30,98.15000,100.12000,98.13000,100.06000,100.06000,2.19%,2207091 +2023-12-01,99.86000,102.39000,99.18800,102.01000,102.01000,1.95%,1900105 +2023-12-04,101.33000,103.44000,101.33000,103.20000,103.20000,1.17%,1949865 +2023-12-05,101.88000,103.70000,101.36000,103.66000,103.66000,0.45%,2208961 +2023-12-06,104.27000,105.47300,102.63000,102.82000,102.82000,-0.81%,2126423 +2023-12-07,103.07000,104.50000,103.07000,103.87000,103.87000,1.02%,1308152 +2023-12-08,103.44000,105.06000,103.27000,104.31000,104.31000,0.42%,1657202 +2023-12-11,104.36000,105.54000,104.09000,105.33000,105.33000,0.98%,1897865 +2023-12-12,105.33000,106.56500,105.17500,106.10000,106.10000,0.73%,1895535 +2023-12-13,105.86000,107.45000,105.71000,106.70000,106.70000,0.57%,1965168 +2023-12-14,107.53000,107.61500,104.07000,104.93000,104.93000,-1.66%,2369605 +2023-12-15,104.18000,105.18000,103.80000,105.08000,105.08000,0.14%,3513263 +2023-12-18,105.00000,106.86000,105.00000,106.60000,106.60000,1.45%,1346959 +2023-12-19,106.90000,107.78000,106.12000,107.41000,107.41000,0.76%,1326077 +2023-12-20,107.39000,107.82000,106.02000,106.59000,106.59000,-0.76%,1023027 +2023-12-21,107.24000,107.24000,106.04000,106.90000,106.90000,0.29%,717519 +2023-12-22,107.15000,107.37000,105.77000,105.91000,105.91000,-0.93%,792380 +2023-12-26,106.12000,106.83000,105.97000,106.52000,106.52000,0.58%,734421 +2023-12-27,106.35000,106.73300,106.06600,106.59000,106.59000,0.07%,597846 +2023-12-28,106.49000,106.73000,106.15000,106.36000,106.36000,-0.22%,565185 +2023-12-29,106.20000,107.00000,106.05000,106.16000,106.16000,-0.19%,769059 +2024-01-02,105.22000,105.63000,102.45400,103.00000,103.00000,-2.98%,1475638 +2024-01-03,101.92000,103.47000,101.14000,102.49000,102.49000,-0.50%,1311699 +2024-01-04,102.48000,102.69000,100.85000,100.94000,100.94000,-1.51%,1044311 +2024-01-05,100.61000,101.48000,99.90000,100.22000,100.22000,-0.71%,1077831 +2024-01-08,100.56000,101.94000,100.43000,101.94000,101.94000,1.72%,1200158 +2024-01-09,103.38000,103.90000,102.59500,103.53000,103.53000,1.56%,1298375 +2024-01-10,104.10000,104.95500,103.51000,104.70000,104.70000,1.13%,1488157 +2024-01-11,105.00000,105.00000,103.10000,104.54000,104.54000,-0.15%,1845662 +2024-01-12,105.07000,106.72000,104.41000,104.70000,104.70000,0.15%,1824489 +2024-01-16,103.99000,105.03000,103.89000,104.90000,104.90000,0.19%,1879692 +2024-01-17,104.29000,107.45000,103.64500,106.99000,106.99000,1.99%,2515794 +2024-01-18,108.00000,108.47000,106.32000,107.29000,107.29000,0.28%,1763130 +2024-01-19,107.51000,108.14500,107.05000,108.04000,108.04000,0.70%,1505512 +2024-01-22,108.95000,109.75000,108.12000,108.23000,108.23000,0.18%,1332582 +2024-01-23,108.53000,108.67000,107.65000,107.70000,107.70000,-0.49%,2139621 +2024-01-24,108.78000,109.38600,108.18000,108.35000,108.35000,0.60%,1297400 +2024-01-25,108.75000,109.18000,107.02500,107.45000,107.45000,-0.83%,1052470 +2024-01-26,107.47000,107.99000,106.98500,107.75000,107.75000,0.28%,887059 +2024-01-29,107.75000,108.20000,107.07000,108.05000,108.05000,0.28%,1206694 +2024-01-30,108.65000,109.32000,108.36000,109.00000,109.00000,0.88%,1530746 +2024-01-31,108.55000,108.94000,106.42000,106.66000,106.66000,-2.15%,1582869 +2024-02-01,107.20000,108.44000,106.77000,108.44000,108.44000,1.67%,1334417 +2024-02-02,108.52000,108.52000,107.08000,107.67000,107.67000,-0.71%,822439 +2024-02-05,107.50000,110.08500,107.47000,109.50000,109.50000,1.70%,2313051 +2024-02-06,109.32000,110.51000,108.49000,109.50000,109.50000,,1480175 +2024-02-07,109.94000,112.49000,109.62000,112.38000,112.38000,2.63%,1471638 +2024-02-08,112.56000,112.96500,111.32000,112.59000,112.59000,0.19%,1104330 +2024-02-09,113.25000,113.70000,112.01500,112.92000,112.92000,0.29%,1405111 +2024-02-12,112.53000,113.63500,111.96000,112.31000,112.31000,-0.54%,1980057 +2024-02-13,109.29000,113.18000,107.92000,113.03000,113.03000,0.64%,2915083 +2024-02-14,112.21000,113.25000,108.00000,111.57000,111.57000,-1.29%,3124228 +2024-02-15,112.09000,112.31500,109.93500,111.35000,111.35000,-0.20%,2958656 +2024-02-16,110.95000,111.33000,109.61500,109.98000,109.98000,-1.23%,1016477 +2024-02-20,110.08000,110.79500,108.39000,108.90000,108.90000,-0.98%,1591013 +2024-02-21,108.21000,109.65000,108.02400,109.65000,109.65000,0.69%,1246513 +2024-02-22,111.28000,113.40000,109.92000,113.00000,113.00000,3.06%,2048346 +2024-02-23,114.21000,115.07000,113.82000,114.91000,114.91000,1.69%,1566133 +2024-02-26,115.00000,115.28000,114.05000,114.06000,114.06000,-0.74%,1028814 +2024-02-27,114.03000,114.22500,113.22500,113.37000,113.37000,-0.60%,786208 +2024-02-28,113.35000,113.71000,112.71000,113.01000,113.01000,-0.32%,980627 +2024-02-29,113.88000,116.31000,112.29000,114.15000,114.15000,1.01%,2838372 +2024-03-01,114.11000,115.19000,113.18000,113.72000,113.72000,-0.38%,1076457 +2024-03-04,113.31000,113.50000,108.51000,111.26000,111.26000,-2.16%,2092125 +2024-03-05,109.57000,110.62000,108.38000,108.96000,108.96000,-2.07%,2076649 +2024-03-06,110.54000,114.66000,109.16000,109.57000,109.57000,0.56%,2411997 +2024-03-07,110.92000,114.50000,110.59000,113.82000,113.82000,3.88%,2380741 +2024-03-08,113.82000,114.78000,112.49000,113.47000,113.47000,-0.31%,1442247 +2024-03-11,113.10000,114.89300,113.01000,114.58000,114.58000,0.98%,1091920 +2024-03-12,115.11000,118.30000,115.11000,117.54000,117.54000,2.58%,1660650 +2024-03-13,117.57000,118.39000,116.28000,117.71000,117.71000,0.14%,1025458 +2024-03-14,117.94000,118.14000,116.32000,117.14000,117.14000,-0.48%,905391 +2024-03-15,116.44000,118.15000,115.19200,117.19000,117.19000,0.04%,2206650 +2024-03-18,117.33000,119.75000,117.33000,119.42000,119.42000,1.90%,1392948 +2024-03-19,119.07000,119.39100,118.14000,119.19000,119.19000,-0.19%,1186729 +2024-03-20,119.33000,119.54000,118.49000,119.15000,119.15000,-0.03%,911475 +2024-03-21,119.89000,121.57000,119.26000,120.36000,120.36000,1.02%,929011 +2024-03-22,120.47000,121.77000,120.40000,121.62000,121.62000,1.05%,1060012 +2024-03-25,121.46000,122.65200,120.61000,120.93000,120.93000,-0.57%,1014086 +2024-03-26,120.88000,121.68000,120.24000,120.94000,120.94000,0.01%,707390 +2024-03-27,122.42000,122.83000,120.93000,122.08000,122.08000,0.94%,809177 +2024-03-28,122.23000,122.27500,118.64000,118.68000,118.68000,-2.79%,1973701 +2024-04-01,118.39000,121.22000,118.39000,121.11000,121.11000,2.05%,1033080 +2024-04-02,121.59000,122.40200,120.00000,122.23000,122.23000,0.92%,1417545 +2024-04-03,122.08000,123.92000,121.66000,123.91000,123.91000,1.37%,1276688 +2024-04-04,123.60000,125.55000,123.25000,123.93000,123.93000,0.02%,1736938 +2024-04-05,124.00000,126.13000,123.71000,125.94000,125.94000,1.62%,1353311 +2024-04-08,125.84000,127.15000,125.21000,126.80000,126.80000,0.68%,1355336 +2024-04-09,126.80000,126.80000,124.21000,125.90000,125.90000,-0.71%,1414014 +2024-04-10,124.79000,126.76500,124.12000,125.21000,125.21000,-0.55%,986017 +2024-04-11,125.78000,126.98000,125.05000,126.61000,126.61000,1.12%,844414 +2024-04-12,125.43000,126.19500,123.04000,123.30000,123.30000,-2.61%,1349315 +2024-04-15,124.04000,125.03000,121.16000,121.42000,121.42000,-1.52%,1038343 +2024-04-16,121.67000,124.25000,121.62200,123.25000,123.25000,1.51%,1085826 +2024-04-17,123.83000,124.58000,122.22000,122.36000,122.36000,-0.72%,1089838 +2024-04-18,122.11000,123.80000,121.18000,121.35000,121.35000,-0.83%,1153702 +2024-04-19,121.53000,122.60000,119.76000,120.12000,120.12000,-1.01%,1146502 +2024-04-22,121.31000,122.44000,120.23000,121.41000,121.41000,1.07%,932893 +2024-04-23,122.22000,123.89000,121.78000,123.40000,123.40000,1.64%,998402 +2024-04-24,124.00000,124.69000,122.66000,123.83000,123.83000,0.35%,993934 +2024-04-25,122.30000,124.40000,121.81000,124.14000,124.14000,0.25%,1299651 +2024-04-26,125.00000,126.68000,123.73100,125.01000,125.01000,0.70%,995756 +2024-04-29,125.00000,126.50000,123.97000,125.01000,125.01000,,1242070 +2024-04-30,124.62000,125.06000,122.37000,122.38000,122.38000,-2.10%,1294357 +2024-05-01,122.56000,125.39000,121.92000,122.29000,122.29000,-0.07%,1733303 +2024-05-02,123.16000,124.41000,120.59000,124.33000,124.33000,1.67%,2028390 +2024-05-03,126.15000,127.99000,122.04000,123.64000,123.64000,-0.55%,2261279 +2024-05-06,124.98000,128.60000,124.83000,128.34000,128.34000,3.80%,1653992 +2024-05-07,128.53000,131.89500,128.53000,131.35000,131.35000,2.35%,1892308 +2024-05-08,130.88000,132.00000,130.31000,131.47000,131.47000,0.09%,995809 +2024-05-09,131.58000,132.90000,131.27000,131.93000,131.93000,0.35%,971801 +2024-05-10,132.29000,133.98000,132.23500,133.92000,133.92000,1.51%,1077491 +2024-05-13,134.16000,135.43000,133.16000,133.57000,133.57000,-0.26%,855667 +2024-05-14,133.51000,133.98000,131.84000,132.82000,132.82000,-0.56%,984312 +2024-05-15,133.66000,136.76000,133.66000,136.45000,136.45000,2.73%,1026977 +2024-05-16,136.46000,136.90000,134.87000,135.01000,135.01000,-1.06%,811084 +2024-05-17,135.40000,136.00000,134.62500,135.70000,135.70000,0.51%,795736 +2024-05-20,136.25000,137.99000,135.03000,137.96000,137.96000,1.67%,779116 +2024-05-21,137.50000,139.21000,137.30000,138.87000,138.87000,0.66%,630759 +2024-05-22,139.25000,139.67000,137.94000,139.28000,139.28000,0.30%,1102147 +2024-05-23,140.00000,140.00000,138.07000,138.56000,138.56000,-0.52%,735584 +2024-05-24,138.78000,141.27000,138.52000,140.14000,140.14000,1.14%,948030 +2024-05-28,139.67000,141.05000,137.85000,138.49000,138.49000,-1.18%,1272276 +2024-05-29,138.38000,140.82000,138.38000,139.36000,139.36000,0.63%,1466228 +2024-05-30,138.30000,139.30000,137.55000,138.21000,138.21000,-0.83%,1323711 +2024-05-31,138.70000,139.80000,136.87000,139.63000,139.63000,1.03%,3967233 +2024-06-03,138.84000,140.63000,138.39000,140.29000,140.29000,0.47%,1023610 +2024-06-04,139.41000,139.55000,137.06000,138.80000,138.80000,-1.06%,1357145 +2024-06-05,139.34000,140.57000,138.72000,139.63000,139.63000,0.60%,1160594 +2024-06-06,139.84000,140.70000,138.63000,138.66000,138.66000,-0.69%,1153708 +2024-06-07,138.92000,139.90000,138.10000,139.36000,139.36000,0.50%,1196610 +2024-06-10,141.05000,142.95000,140.02000,142.04000,142.04000,1.92%,2228698 +2024-06-11,141.55000,141.65000,138.54000,140.10000,140.10000,-1.37%,1333613 +2024-06-12,141.51000,142.00000,137.15000,138.07000,138.07000,-1.45%,1432380 +2024-06-13,137.84000,140.18500,137.27500,138.18000,138.18000,0.08%,1425884 +2024-06-14,137.71000,137.71000,136.24600,137.53000,137.53000,-0.47%,912915 +2024-06-17,137.39000,139.24000,137.04500,138.04000,138.04000,0.37%,1426332 +2024-06-18,138.24000,139.74000,137.01000,137.04000,137.04000,-0.72%,1526139 +2024-06-20,137.45000,138.10000,135.72500,137.91000,137.91000,0.63%,1480124 +2024-06-21,138.20000,138.50000,136.00000,137.66000,137.66000,-0.18%,33009862 +2024-06-24,137.02000,139.58000,136.74500,138.41000,138.41000,0.54%,1942939 +2024-06-25,138.98000,141.25000,138.22000,141.18000,141.18000,2.00%,2344718 +2024-06-26,140.80000,141.04000,138.76000,139.82000,139.82000,-0.96%,1782409 +2024-06-27,139.40000,140.91000,139.00000,140.24000,140.24000,0.30%,1074370 +2024-06-28,140.33000,141.04000,138.63000,139.71000,139.71000,-0.38%,3401523 +2024-07-01,139.79000,142.27000,138.48000,141.50000,141.50000,1.28%,1512178 +2024-07-02,141.18000,143.37000,141.14000,142.94000,142.94000,1.02%,1737522 +2024-07-03,143.10000,145.36000,143.10000,143.69000,143.69000,0.52%,1439136 +2024-07-05,143.83000,144.72500,142.98000,143.98000,143.98000,0.20%,1091368 +2024-07-08,144.24000,145.13000,143.00500,143.65000,143.65000,-0.23%,1087012 +2024-07-09,144.13000,145.03000,143.74000,144.38000,144.38000,0.51%,1190589 +2024-07-10,142.30000,143.10500,140.43000,142.46000,142.46000,-1.33%,1334407 +2024-07-11,142.50000,143.43000,141.10000,142.12000,142.12000,-0.24%,1043183 +2024-07-12,142.70000,146.08000,142.22000,145.33000,145.33000,2.26%,1307722 +2024-07-15,146.20000,147.79000,146.20000,146.79000,146.79000,1.00%,980592 +2024-07-16,147.51000,148.71000,146.58000,147.64000,147.64000,0.58%,1016734 +2024-07-17,146.69000,146.86000,144.27000,144.27000,144.27000,-2.28%,829900 +2024-07-18,144.55000,145.27000,142.97000,144.43000,144.43000,0.11%,1240801 +2024-07-19,145.06000,146.14000,144.54000,145.19000,145.19000,0.53%,879757 +2024-07-22,145.92000,147.53000,145.38000,147.18000,147.18000,1.37%,905115 +2024-07-23,148.02000,148.70000,147.14000,147.67000,147.67000,0.33%,877538 +2024-07-24,145.91000,147.69000,142.98000,143.21000,143.21000,-3.02%,1160373 +2024-07-25,143.70000,144.61000,140.11000,143.29000,143.29000,0.06%,1292734 +2024-07-26,144.08000,145.43000,142.91000,143.65000,143.65000,0.25%,1395497 +2024-07-29,144.50000,145.15500,143.74000,143.84000,143.84000,0.13%,1307186 +2024-07-30,144.31000,145.54000,143.09000,143.80000,143.80000,-0.03%,825543 +2024-07-31,145.18000,146.19500,144.59000,145.45000,145.45000,1.15%,1415372 +2024-08-01,146.07000,146.94000,140.51000,141.41000,141.41000,-2.78%,2009304 +2024-08-02,146.91000,152.09000,145.85000,151.25000,151.25000,6.96%,2407777 +2024-08-05,145.64000,149.16000,144.72000,146.88000,146.88000,-2.89%,1434627 +2024-08-06,147.68000,154.80000,147.49000,152.02000,152.02000,3.50%,2134638 +2024-08-07,153.41000,156.12000,152.45500,152.76000,152.76000,0.49%,1335042 +2024-08-08,153.63000,156.98000,153.02000,156.84000,156.84000,2.67%,1062578 +2024-08-09,156.84000,158.09000,155.98000,157.53000,157.53000,0.44%,762696 +2024-08-12,158.00000,159.05000,156.64000,158.46000,158.46000,0.59%,1090029 +2024-08-13,158.58000,160.73000,158.42000,159.99000,159.99000,0.97%,1230550 +2024-08-14,160.32000,162.93000,159.97000,160.83000,160.83000,0.53%,1179316 +2024-08-15,161.21000,162.96000,160.66000,162.45000,162.45000,1.01%,1004187 +2024-08-16,162.75000,164.25200,161.64000,163.60000,163.60000,0.71%,1028082 +2024-08-19,163.52000,164.02000,162.77000,163.94000,163.94000,0.21%,1158473 +2024-08-20,164.99000,165.55000,162.48500,162.99000,162.99000,-0.58%,655209 +2024-08-21,162.99000,165.55000,162.99000,164.93000,164.93000,1.19%,1244801 +2024-08-22,164.75000,165.89000,162.17000,162.42000,162.42000,-1.52%,919855 +2024-08-23,163.31000,163.52000,160.73000,162.45000,162.45000,0.02%,776133 +2024-08-26,162.43000,165.07000,162.33000,164.17000,164.17000,1.06%,817331 +2024-08-27,163.39000,165.72000,163.01000,164.72000,164.72000,0.34%,605258 +2024-08-28,164.75000,165.64000,163.23000,164.05000,164.05000,-0.41%,670620 +2024-08-29,164.35000,165.61000,163.96000,164.99000,164.99000,0.57%,657835 +2024-08-30,165.59000,167.65000,164.47000,167.41000,167.41000,1.47%,2573537 +2024-09-03,166.91000,166.91000,158.59000,159.50000,159.50000,-4.72%,1210968 +2024-09-04,159.10000,159.65000,155.91000,157.29000,157.29000,-1.39%,1346185 +2024-09-05,154.32000,156.41000,152.70000,153.00000,153.00000,-2.73%,1920985 +2024-09-06,152.59000,154.79000,149.75500,150.00000,150.00000,-1.96%,2002606 +2024-09-09,151.61000,153.50000,151.04000,152.87000,152.87000,1.91%,1683309 +2024-09-10,153.43000,154.00000,149.35000,149.66000,149.66000,-2.10%,1449640 +2024-09-11,149.26000,151.69000,148.55000,151.43000,151.43000,1.18%,1772971 +2024-09-12,150.83000,153.14000,150.00000,152.61000,152.61000,0.78%,987438 +2024-09-13,152.49000,153.62000,152.14000,152.28000,152.28000,-0.22%,726187 +2024-09-16,152.17000,152.75000,150.16000,150.30000,150.30000,-1.30%,1084105 +2024-09-17,150.96000,153.92000,150.57000,153.90000,153.90000,2.40%,1140615 +2024-09-18,154.05000,156.07000,153.62000,154.28000,154.28000,0.25%,1051738 +2024-09-19,158.00000,160.20000,157.54000,160.14000,160.14000,3.80%,1446952 +2024-09-20,159.11000,161.00000,158.48000,160.55000,160.55000,0.26%,2044414 +2024-09-23,160.50000,161.50000,158.30000,158.53000,158.53000,-1.26%,989621 +2024-09-24,158.82000,159.22500,156.36000,157.77000,157.77000,-0.48%,808466 +2024-09-25,157.69000,159.50000,157.48000,158.81000,158.81000,0.66%,735356 +2024-09-26,159.84000,160.21500,155.56000,155.63000,155.63000,-2.00%,1126752 +2024-09-27,155.58000,156.58500,154.80000,156.00000,156.00000,0.24%,924993 +2024-09-30,155.84000,156.96000,155.14000,156.78000,156.78000,0.50%,973106 +2024-10-01,155.60000,155.96900,152.86000,153.16000,153.16000,-2.31%,806834 +2024-10-02,152.44000,155.26000,152.00000,154.95000,154.95000,1.17%,653031 +2024-10-03,154.58000,154.68000,152.42000,154.41000,154.41000,-0.35%,582034 +2024-10-04,155.43000,156.43000,154.06000,156.33000,156.33000,1.24%,679364 +2024-10-07,156.16000,157.21000,154.95000,155.26000,155.26000,-0.68%,1049723 +2024-10-08,155.95000,160.38000,155.26000,160.12000,160.12000,3.13%,1041145 +2024-10-09,160.01000,161.48000,159.18000,161.21000,161.21000,0.68%,1425689 +2024-10-10,160.66000,162.26000,160.50000,162.14000,162.14000,0.58%,710346 +2024-10-11,162.57000,163.83000,162.06000,163.13000,163.13000,0.61%,768912 +2024-10-14,163.98000,164.64000,163.25000,164.07000,164.07000,0.58%,767106 +2024-10-15,164.16000,164.94000,162.50000,162.92000,162.92000,-0.70%,836138 +2024-10-16,162.36000,164.73000,161.56000,163.85000,163.85000,0.57%,556928 +2024-10-17,164.42000,165.60000,162.67500,164.42000,164.42000,0.35%,958079 +2024-10-18,165.00000,165.65000,164.08300,164.70000,164.70000,0.17%,823848 +2024-10-21,164.71000,166.17000,163.30000,163.89000,163.89000,-0.49%,887785 +2024-10-22,162.78000,164.45000,162.33000,163.65000,163.65000,-0.15%,668684 +2024-10-23,163.48000,164.64000,160.30000,161.89000,161.89000,-1.08%,636919 +2024-10-24,162.03000,163.57000,161.28000,161.45000,161.45000,-0.27%,672798 +2024-10-25,161.90000,162.82000,160.01000,160.53000,160.53000,-0.57%,682723 +2024-10-28,161.96000,162.17000,159.82000,159.90000,159.90000,-0.39%,822630 +2024-10-29,160.00000,161.50000,159.71000,161.35000,161.35000,0.91%,878214 +2024-10-30,161.82000,162.83000,160.96500,161.60000,161.60000,0.15%,1423618 +2024-10-31,164.30000,171.93000,163.68000,166.80000,166.80000,3.22%,2680875 +2024-11-01,167.79000,167.98000,162.21000,163.36000,163.36000,-2.06%,1545938 +2024-11-04,163.35000,165.71000,161.43000,165.51000,165.51000,1.32%,1299456 +2024-11-05,165.50000,168.05000,165.25000,167.63000,167.63000,1.28%,945338 +2024-11-06,171.00000,175.98000,170.00000,175.81000,175.81000,4.88%,1874768 +2024-11-07,176.52000,177.77000,175.04000,177.31000,177.31000,0.85%,1212964 +2024-11-08,177.25000,178.28000,175.37000,177.84000,177.84000,0.30%,852949 +2024-11-11,179.00000,184.38000,178.76000,183.13000,183.13000,2.97%,1271608 +2024-11-12,184.00000,187.55000,183.16000,187.23000,187.23000,2.24%,1810175 +2024-11-13,186.17000,190.21000,184.86000,188.74000,188.74000,0.81%,1467218 +2024-11-14,188.68000,189.44000,184.27000,185.29000,185.29000,-1.83%,1444789 +2024-11-15,183.80000,184.93000,181.96000,182.92000,182.92000,-1.28%,1354914 +2024-11-18,183.45000,186.09000,181.76500,185.02000,185.02000,1.15%,1203183 +2024-11-19,183.80000,188.03000,183.45000,187.40000,187.40000,1.29%,1253144 +2024-11-20,188.00000,190.54000,186.74700,190.12000,190.12000,1.45%,1080305 +2024-11-21,191.03000,193.26000,190.01000,193.01000,193.01000,1.52%,884540 +2024-11-22,192.85000,196.71000,191.59000,196.35000,196.35000,1.73%,1226977 +2024-11-25,197.65000,200.16000,196.62000,197.43000,197.43000,0.55%,2847983 +2024-11-26,198.29000,202.56000,197.34000,199.73000,199.73000,1.16%,1925843 +2024-11-27,199.40000,199.40000,197.07000,197.85000,197.85000,-0.94%,1340813 +2024-11-29,197.87000,199.99000,197.05000,197.57000,197.57000,-0.14%,1047069 +2024-12-02,197.77000,199.02000,196.55000,197.62000,197.62000,0.03%,1533823 +2024-12-03,197.13000,198.73000,194.83000,198.36000,198.36000,0.37%,1868224 +2024-12-04,199.59000,208.71000,198.36000,208.15000,208.15000,4.94%,2202031 +2024-12-05,208.00000,210.30000,206.00000,208.54000,208.54000,0.19%,1200938 +2024-12-06,207.95000,209.07000,206.03900,206.56000,206.56000,-0.95%,1044259 +2024-12-09,205.59000,206.40500,200.93000,203.39000,203.39000,-1.53%,2118769 +2024-12-10,203.30000,206.24000,201.14000,204.85000,204.85000,0.72%,1461866 +2024-12-11,205.89000,208.57000,205.80500,208.34000,208.34000,1.70%,1255940 +2024-12-12,207.22000,209.96000,205.90000,208.91000,208.91000,0.27%,855592 +2024-12-13,209.08000,209.87000,206.18000,206.78000,206.78000,-1.02%,784957 +2024-12-16,207.35000,211.11000,206.27000,209.03000,209.03000,1.09%,938052 +2024-12-17,208.24000,209.96100,205.83200,207.46000,207.46000,-0.75%,988544 +2024-12-18,207.55000,208.70000,200.05000,200.13000,200.13000,-3.53%,1292665 +2024-12-19,202.24000,205.05000,200.85000,202.94000,202.94000,1.40%,1263103 +2024-12-20,200.77000,206.62000,200.03000,205.41000,205.41000,1.22%,2417374 +2024-12-23,204.49000,205.74000,202.83500,204.84000,204.84000,-0.28%,824409 +2024-12-24,205.29000,207.79500,204.90000,206.74000,206.74000,0.93%,331606 +2024-12-26,206.00000,207.47000,205.34100,206.20000,206.20000,-0.26%,698749 +2024-12-27,205.42000,205.49500,201.81000,203.45000,203.45000,-1.33%,530533 +2024-12-30,199.61000,200.67000,195.59000,199.45000,199.45000,-1.97%,913885 +2024-12-31,199.62000,199.62000,195.85000,197.37000,197.37000,-1.04%,958130 +2025-01-02,199.01000,201.03500,196.89000,198.91000,198.91000,0.78%,961650 +2025-01-03,199.85000,201.33000,199.00000,200.39000,200.39000,0.74%,842547 +2025-01-06,200.76500,201.29000,196.63700,199.34000,199.34000,-0.52%,990739 +2025-01-07,200.17000,200.17000,194.43000,195.57000,195.57000,-1.89%,992304 +2025-01-08,195.64000,197.19000,193.00000,197.14000,197.14000,0.80%,768561 +2025-01-10,194.76000,195.46500,192.11000,192.86000,192.86000,-2.17%,1052071 +2025-01-13,190.63000,193.71000,189.45000,193.49000,193.49000,0.33%,1186582 +2025-01-14,195.41000,199.38000,193.50000,197.48000,197.48000,2.06%,1269387 +2025-01-15,200.57000,202.71300,196.48000,199.17000,199.17000,0.86%,1627045 +2025-01-16,199.60000,203.42000,199.60000,200.85000,200.85000,0.84%,1186056 +2025-01-17,203.69000,204.35000,199.96000,200.91000,200.91000,0.03%,1308366 +2025-01-21,202.94000,206.75000,201.03000,205.59000,205.59000,2.33%,1116357 +2025-01-22,206.62000,207.06000,203.96000,204.30000,204.30000,-0.63%,1030919 +2025-01-23,204.48000,207.19000,203.28000,207.19000,207.19000,1.41%,956399 +2025-01-24,207.40000,208.63000,205.67300,207.30000,207.30000,0.05%,793512 +2025-01-27,203.12000,207.39500,202.01000,204.93000,204.93000,-1.14%,856562 +2025-01-28,207.36000,215.35000,205.88000,214.35000,214.35000,4.60%,1722374 +2025-01-29,214.03000,214.91000,212.04000,213.91000,213.91000,-0.21%,971097 +2025-01-30,214.99000,216.00000,212.26000,213.53000,213.53000,-0.18%,1493878 +2025-01-31,214.44000,215.80000,211.76500,212.65000,212.65000,-0.41%,1145957 +2025-02-03,207.70000,214.76000,205.20000,212.73000,212.73000,0.04%,1221072 +2025-02-04,214.37000,214.37000,208.56200,210.43000,210.43000,-1.08%,885284 +2025-02-05,211.19000,212.49500,209.00000,209.87000,209.87000,-0.27%,981155 +2025-02-06,210.46000,211.56700,208.82000,210.97000,210.97000,0.52%,1082032 +2025-02-07,211.60000,214.32000,210.96000,211.40000,211.40000,0.20%,1003973 +2025-02-10,212.40000,213.86900,210.82000,211.57000,211.57000,0.08%,1006281 +2025-02-11,210.51000,210.51000,205.48000,206.26000,206.26000,-2.51%,1852681 +2025-02-12,204.46000,208.40000,202.71000,207.53000,207.53000,0.62%,1522138 +2025-02-13,208.39000,213.11000,207.22000,212.54000,212.54000,2.41%,1595735 +2025-02-14,194.75000,195.70000,181.72000,182.19000,182.19000,-14.28%,4396890 +2025-02-18,182.01000,182.42000,177.47000,181.08000,181.08000,-0.61%,2379767 +2025-02-19,178.16000,180.59000,175.05000,176.55000,176.55000,-2.50%,2171682 +2025-02-20,176.41000,178.26000,174.16000,176.57000,176.57000,0.01%,1600906 +2025-02-21,176.04000,176.93000,172.93000,173.77000,173.77000,-1.59%,1477426 +2025-02-24,173.71000,174.65500,168.87000,174.07000,174.07000,0.17%,1823506 +2025-02-25,173.69000,177.20000,170.29000,176.65000,176.65000,1.48%,1714481 +2025-02-26,176.66000,179.91000,176.29000,176.96000,176.96000,0.18%,1478669 +2025-02-27,178.00000,178.45000,173.73000,174.94000,174.94000,-1.14%,1591934 +2025-02-28,175.19000,179.82000,174.98500,179.50000,179.50000,2.61%,2468349 +2025-03-03,180.66000,180.98000,176.05000,177.69000,177.69000,-1.01%,1810950 +2025-03-04,175.26000,178.45000,172.22600,176.42000,176.42000,-0.71%,2278673 +2025-03-05,174.28000,176.39000,172.65000,176.30000,176.30000,-0.07%,2176906 +2025-03-06,171.40000,174.78900,171.26000,172.13000,172.13000,-2.37%,1699171 +2025-03-07,171.10000,177.56000,170.20000,175.28000,175.28000,1.83%,1885578 +2025-03-10,172.24000,175.10000,171.78000,172.42000,172.42000,-1.63%,2385051 +2025-03-11,172.72000,175.48900,170.77500,172.44000,172.44000,0.01%,2284073 +2025-03-12,176.13000,176.13000,170.51000,174.35000,174.35000,1.11%,1592014 +2025-03-13,173.33000,175.55000,171.45000,172.43000,172.43000,-1.10%,1606499 +2025-03-14,174.21000,177.65500,173.06000,176.15000,176.15000,2.16%,1200137 +2025-03-17,176.07000,181.51000,175.90000,180.12000,180.12000,2.25%,959094 +2025-03-18,179.46000,180.66000,177.66000,178.25000,178.25000,-1.04%,1254173 +2025-03-19,179.37000,182.86000,178.75500,181.44000,181.44000,1.79%,1005304 +2025-03-20,179.83000,182.97000,178.90000,180.69000,180.69000,-0.41%,1225504 +2025-03-21,178.83000,181.40500,177.03000,180.33000,180.33000,-0.20%,3085729 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GEN-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GEN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..fac65f61308e7d0e6757f42a43dfece8c3828208 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GEN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,24.37000,24.48000,24.11000,24.12000,9.42100,-1.19%,5534050 +2015-03-25,24.16000,24.21000,23.31000,23.31000,9.10500,-3.36%,5406378 +2015-03-26,23.18000,23.46900,23.02000,23.28000,9.09300,-0.13%,5679209 +2015-03-27,23.39000,23.42000,23.10000,23.35500,9.12200,0.32%,4053739 +2015-03-30,23.49000,23.70000,23.37000,23.55000,9.19800,0.83%,3223532 +2015-03-31,23.44000,23.67500,23.28000,23.36500,9.12600,-0.79%,4245659 +2015-04-01,22.94000,23.38000,22.94000,23.33000,9.11300,-0.15%,3651162 +2015-04-02,23.38000,23.63000,23.27000,23.55000,9.19800,0.94%,3130268 +2015-04-06,23.35000,23.96000,23.24000,23.83000,9.30800,1.19%,3707099 +2015-04-07,23.89000,23.92500,23.73000,23.80000,9.29600,-0.13%,3860312 +2015-04-08,23.64000,24.20000,23.52000,24.01000,9.37800,0.88%,4840631 +2015-04-09,24.01000,24.34000,23.86000,24.22500,9.46200,0.90%,3564718 +2015-04-10,24.32000,26.15000,24.19000,25.58000,9.99100,5.59%,12753076 +2015-04-13,24.75000,24.99000,24.05000,24.13500,9.42700,-5.65%,11057023 +2015-04-14,24.12000,24.28000,23.71000,23.81000,9.30000,-1.35%,4855443 +2015-04-15,23.95000,24.04000,23.74000,23.79000,9.29200,-0.08%,4606210 +2015-04-16,23.75000,24.34500,23.71000,24.29500,9.48900,2.12%,5685262 +2015-04-17,24.00000,25.10000,23.85000,24.24000,9.46800,-0.23%,9829793 +2015-04-20,24.50000,24.56000,24.13000,24.19000,9.44800,-0.21%,5144242 +2015-04-21,24.37000,24.60000,24.04500,24.10000,9.41300,-0.37%,4501307 +2015-04-22,24.23000,24.43000,24.08000,24.36000,9.51500,1.08%,3253892 +2015-04-23,24.32000,24.78000,24.26000,24.64000,9.62400,1.15%,3035600 +2015-04-24,24.79000,24.80000,24.48000,24.67000,9.63600,0.12%,2575938 +2015-04-27,24.71000,24.93000,24.56000,24.83000,9.69800,0.65%,3461411 +2015-04-28,24.76000,24.98500,24.68000,24.95000,9.74500,0.48%,3648962 +2015-04-29,24.76000,25.00000,24.69000,24.89500,9.72400,-0.22%,3273285 +2015-04-30,24.75000,25.00000,24.65000,24.92500,9.73600,0.12%,4438457 +2015-05-01,24.99000,25.23000,24.88000,25.13500,9.81800,0.84%,2956790 +2015-05-04,25.03000,25.41000,24.96000,25.32000,9.89000,0.74%,3064372 +2015-05-05,25.20000,25.25000,24.88000,24.89500,9.72400,-1.68%,3679134 +2015-05-06,24.97000,25.05000,24.66000,24.94000,9.74100,0.18%,3691188 +2015-05-07,24.88000,25.07000,24.71000,24.98000,9.75700,0.16%,2545698 +2015-05-08,25.30000,25.58000,24.73000,25.53000,9.97200,2.20%,3577946 +2015-05-11,25.41000,25.67000,25.15000,25.43500,9.93500,-0.37%,3640015 +2015-05-12,25.30000,25.36000,24.94000,25.14000,9.81900,-1.16%,3163629 +2015-05-13,25.22000,25.38000,25.08500,25.32000,9.89000,0.72%,2784173 +2015-05-14,25.54000,25.92000,25.54000,25.90000,10.11600,2.29%,4263312 +2015-05-15,25.61000,25.89000,24.25000,24.48000,9.56200,-5.48%,10951589 +2015-05-18,24.49000,26.16000,24.49000,25.19000,9.83900,2.90%,6535201 +2015-05-19,25.14000,25.23000,25.03000,25.10000,9.80400,-0.36%,3843683 +2015-05-20,25.16000,25.25000,24.95000,25.03000,9.77700,-0.28%,2569115 +2015-05-21,25.00000,25.15000,24.91000,25.06500,9.79000,0.14%,1706349 +2015-05-22,25.06000,25.10000,24.86000,24.86500,9.71200,-0.80%,1921853 +2015-05-26,24.79000,24.86000,24.21100,24.34000,9.50700,-2.11%,3574172 +2015-05-27,24.41000,24.80000,24.28000,24.74000,9.66300,1.64%,2625452 +2015-05-28,24.67000,24.84000,24.61000,24.81000,9.69100,0.28%,1619691 +2015-05-29,24.75000,24.81000,24.50000,24.62500,9.61800,-0.75%,3314955 +2015-06-01,24.74000,25.03000,24.51000,24.69500,9.64600,0.28%,3856152 +2015-06-02,24.57000,24.70000,24.35000,24.36000,9.51500,-1.36%,3325517 +2015-06-03,24.36000,24.63000,24.22000,24.32000,9.49900,-0.16%,5551395 +2015-06-04,24.13000,24.33000,23.84000,24.04000,9.39000,-1.15%,4323291 +2015-06-05,24.06000,24.10000,23.80000,24.00000,9.37400,-0.17%,4105027 +2015-06-08,23.90000,23.96000,23.41000,23.43000,9.21000,-2.38%,4940910 +2015-06-09,23.40000,23.51000,23.19000,23.44000,9.21400,0.04%,5355480 +2015-06-10,23.58000,23.85000,23.55000,23.77500,9.34600,1.43%,3920113 +2015-06-11,23.85000,23.94000,23.68000,23.80000,9.35600,0.11%,3497018 +2015-06-12,23.64000,23.79000,23.53000,23.75000,9.33600,-0.21%,3375173 +2015-06-15,23.52000,23.55500,23.31000,23.45000,9.21800,-1.26%,4415186 +2015-06-16,23.39000,23.69000,23.28000,23.66000,9.30100,0.90%,2445929 +2015-06-17,23.76000,24.13000,23.76000,24.10000,9.47400,1.86%,4355229 +2015-06-18,24.18000,24.59000,24.17000,24.46000,9.61500,1.49%,4133962 +2015-06-19,24.40000,24.49000,24.01000,24.07000,9.46200,-1.59%,5513107 +2015-06-22,23.87000,23.99000,23.66000,23.82000,9.36300,-1.04%,4544980 +2015-06-23,23.96000,24.29000,23.91000,24.25000,9.53300,1.81%,5198371 +2015-06-24,24.18000,24.39000,24.00000,24.23500,9.52700,-0.06%,6578300 +2015-06-25,24.26000,24.29000,24.12000,24.15500,9.49500,-0.33%,3393665 +2015-06-26,24.25000,24.25000,23.63000,23.75000,9.33600,-1.68%,7553104 +2015-06-29,23.55000,23.69000,23.22000,23.26000,9.14300,-2.06%,4464681 +2015-06-30,23.48000,23.65000,23.09000,23.25000,9.13900,-0.04%,4220869 +2015-07-01,23.43000,24.21000,23.13500,23.21000,9.12400,-0.17%,3555500 +2015-07-02,23.23000,23.29000,22.83000,23.03000,9.05300,-0.78%,3665236 +2015-07-06,22.82000,22.95000,22.57000,22.67500,8.91300,-1.54%,3209597 +2015-07-07,22.66000,22.84000,22.26000,22.79000,8.95900,0.51%,3687546 +2015-07-08,22.94000,23.16000,22.68000,22.82000,8.97000,0.13%,6087384 +2015-07-09,22.92000,23.19000,22.78000,22.99000,9.03700,0.74%,5491347 +2015-07-10,23.28000,23.45000,23.07200,23.32000,9.16700,1.44%,3364995 +2015-07-13,23.35000,23.55000,23.33000,23.42000,9.20600,0.43%,2105103 +2015-07-14,23.39000,23.48000,23.30000,23.44000,9.21400,0.09%,2219863 +2015-07-15,23.99000,23.99000,23.26500,23.31000,9.16300,-0.55%,2485405 +2015-07-16,23.52000,23.54000,23.28000,23.41000,9.20200,0.43%,2337257 +2015-07-17,23.43000,23.49000,23.17000,23.47000,9.22600,0.26%,3552393 +2015-07-20,23.35000,23.45000,23.14000,23.32000,9.16700,-0.64%,2866116 +2015-07-21,23.66000,23.66000,23.01500,23.04000,9.05700,-1.20%,3426741 +2015-07-22,22.92000,23.20500,22.89000,22.96000,9.02500,-0.35%,2429802 +2015-07-23,23.03000,23.41500,23.01500,23.22000,9.12800,1.13%,2764532 +2015-07-24,23.28000,23.31000,22.92500,23.05000,9.06100,-0.73%,1701568 +2015-07-27,22.86000,23.02000,22.67000,22.72000,8.93100,-1.43%,1952829 +2015-07-28,22.80000,22.99000,22.47000,22.77000,8.95100,0.22%,2854303 +2015-07-29,22.82000,22.91000,22.61000,22.84000,8.97800,0.31%,2902359 +2015-07-30,22.78000,22.84000,22.59000,22.79000,8.95900,-0.22%,2810374 +2015-07-31,22.89000,22.93000,22.71000,22.74000,8.93900,-0.22%,3119166 +2015-08-03,22.79000,22.84000,22.31000,22.48000,8.83700,-1.14%,3187105 +2015-08-04,22.38000,22.58000,22.25000,22.42000,8.81300,-0.27%,3784008 +2015-08-05,22.71000,23.05000,22.51000,22.90000,9.00200,2.14%,2632940 +2015-08-06,22.86000,22.89000,22.34000,22.35000,8.78600,-2.40%,2980264 +2015-08-07,22.32000,22.71000,22.31000,22.70500,8.92500,1.59%,3760376 +2015-08-10,22.87000,23.24500,22.79000,22.91000,9.00600,0.90%,3579395 +2015-08-11,22.70000,22.87000,21.25000,21.34000,8.38900,-6.85%,14904316 +2015-08-12,20.38000,21.77000,20.33000,21.64000,8.50700,1.41%,10094759 +2015-08-13,21.48000,21.62000,21.21000,21.24000,8.34900,-1.85%,4044920 +2015-08-14,21.22000,21.68000,21.06000,21.60000,8.49100,1.69%,4568654 +2015-08-17,21.31000,21.89000,21.21000,21.86000,8.59300,1.20%,3890621 +2015-08-18,21.77000,21.91500,21.54000,21.65000,8.51000,-0.96%,3334232 +2015-08-19,21.56000,21.99500,21.56000,21.86000,8.59300,0.97%,6456582 +2015-08-20,21.54000,21.65000,21.33000,21.35000,8.39300,-2.33%,5895448 +2015-08-21,21.32000,21.60000,20.95000,20.97000,8.24300,-1.78%,9204854 +2015-08-24,19.80000,20.56000,19.35000,20.01000,7.92500,-4.58%,8809433 +2015-08-25,20.48000,20.78500,19.87000,19.89000,7.87700,-0.60%,10216084 +2015-08-26,20.35000,20.67000,20.05000,20.63000,8.17000,3.72%,7383612 +2015-08-27,20.88000,21.00000,20.57500,20.92000,8.28500,1.41%,5447238 +2015-08-28,20.77000,20.97500,20.68000,20.84000,8.25300,-0.38%,3584245 +2015-08-31,20.77000,20.77000,20.43000,20.49000,8.11500,-1.68%,4688452 +2015-09-01,19.99000,20.27500,19.87000,19.93000,7.89300,-2.73%,5293798 +2015-09-02,20.17000,20.20000,19.62500,19.94000,7.89700,0.05%,5509990 +2015-09-03,20.00000,20.25000,19.88500,19.95000,7.90100,0.05%,7104765 +2015-09-04,19.64000,19.82000,19.59000,19.65000,7.78200,-1.50%,5110966 +2015-09-08,19.99000,20.17000,19.86000,20.09000,7.95600,2.24%,4045510 +2015-09-09,20.22000,20.25000,19.56500,19.64000,7.77800,-2.24%,5777823 +2015-09-10,19.70000,20.08000,19.61000,20.01000,7.92500,1.88%,6923659 +2015-09-11,19.86000,20.00000,19.80000,19.99000,7.91700,-0.10%,3425171 +2015-09-14,20.00000,20.00000,19.74000,19.81000,7.84600,-0.90%,2730707 +2015-09-15,19.92000,20.04000,19.82000,19.91000,7.88500,0.50%,4645271 +2015-09-16,19.93000,20.10000,19.88000,19.95000,7.90100,0.20%,3389396 +2015-09-17,19.93000,20.35000,19.84000,20.07500,7.95000,0.63%,4633642 +2015-09-18,19.87000,20.46000,19.76000,20.17000,7.98800,0.47%,8683839 +2015-09-21,20.23000,20.37000,20.12000,20.26000,8.02400,0.45%,5842009 +2015-09-22,20.01000,20.33000,19.68000,19.85000,7.86100,-2.02%,6616482 +2015-09-23,19.79000,19.99000,19.69000,19.95000,7.90100,0.50%,3057411 +2015-09-24,19.81000,19.97000,19.67000,19.85000,7.86100,-0.50%,3617997 +2015-09-25,19.96000,20.08000,19.79000,19.94000,7.89700,0.45%,3673001 +2015-09-28,19.82000,20.06500,19.82000,20.00000,7.92100,0.30%,7400512 +2015-09-29,19.95000,20.03000,19.24000,19.35000,7.66300,-3.25%,7219294 +2015-09-30,19.52000,19.65000,19.29000,19.46000,7.70700,0.57%,6589632 +2015-10-01,19.54000,19.56000,19.15000,19.33000,7.65500,-0.67%,7894193 +2015-10-02,19.14000,19.67500,19.07000,19.65000,7.78200,1.66%,5404713 +2015-10-05,19.81000,20.45000,19.70000,20.43000,8.09100,3.97%,6525181 +2015-10-06,20.36000,21.05000,20.12000,21.00000,8.31700,2.79%,10171292 +2015-10-07,21.14000,21.33000,20.72000,20.85000,8.25700,-0.71%,5655790 +2015-10-08,20.88000,21.14000,20.82000,21.04000,8.33300,0.91%,5062996 +2015-10-09,21.03000,21.13000,20.81000,21.00000,8.31700,-0.19%,3092587 +2015-10-12,21.00000,21.06000,20.78000,20.88000,8.26900,-0.57%,3242842 +2015-10-13,20.87000,20.99000,20.59000,20.63000,8.17000,-1.20%,3198476 +2015-10-14,20.63000,20.87000,20.57000,20.60000,8.15800,-0.15%,4427615 +2015-10-15,20.70000,21.00000,20.50000,20.64000,8.17400,0.19%,5773797 +2015-10-16,20.69000,20.72000,20.36000,20.71000,8.20200,0.34%,6032282 +2015-10-19,20.70000,20.82000,20.58000,20.76000,8.22200,0.24%,5424199 +2015-10-20,20.70000,20.88000,20.66000,20.71000,8.20200,-0.24%,4345255 +2015-10-21,20.80000,20.86000,20.41000,20.43000,8.09100,-1.35%,3066703 +2015-10-22,20.53000,20.92000,20.53000,20.64000,8.17400,1.03%,5859623 +2015-10-23,20.88000,20.92000,20.37000,20.64000,8.17400,,4185054 +2015-10-26,20.70000,20.76500,20.51000,20.56000,8.14300,-0.39%,3340938 +2015-10-27,20.46000,20.57000,20.37000,20.44000,8.09500,-0.58%,2720593 +2015-10-28,20.51000,20.66000,20.42000,20.60000,8.15800,0.78%,5109234 +2015-10-29,20.54000,20.65000,20.42000,20.49000,8.11500,-0.53%,3912293 +2015-10-30,20.57000,20.70000,20.50000,20.60000,8.15800,0.54%,5057634 +2015-11-02,20.65000,20.80000,20.61000,20.70000,8.19800,0.49%,5479785 +2015-11-03,20.69000,20.86000,20.63000,20.85000,8.25700,0.72%,5597323 +2015-11-04,20.94000,20.97000,20.74000,20.90000,8.27700,0.24%,5520001 +2015-11-05,21.00000,21.36000,20.83000,20.88000,8.26900,-0.10%,5959326 +2015-11-06,20.76000,20.80000,19.88000,20.57000,8.14700,-1.48%,10231027 +2015-11-09,20.44000,20.50000,19.96000,20.12000,7.96800,-2.19%,5421658 +2015-11-10,20.40000,20.41000,19.90000,19.97000,7.90900,-0.75%,5449596 +2015-11-11,20.07000,20.09000,19.76000,19.93000,7.89300,-0.20%,3400782 +2015-11-12,19.84000,20.00000,19.77000,19.84000,7.85700,-0.45%,4891049 +2015-11-13,20.57000,20.57000,19.57000,19.71000,7.80600,-0.66%,5025149 +2015-11-16,19.72000,19.99000,19.60000,19.96000,7.90500,1.27%,4880569 +2015-11-17,19.91000,20.02000,19.39000,19.98000,7.91300,0.10%,12302760 +2015-11-18,19.86000,20.10000,19.84000,20.02000,7.92900,0.20%,4872923 +2015-11-19,19.82000,20.27000,19.82000,19.99500,7.97800,-0.12%,4240616 +2015-11-20,20.12000,20.12000,19.90000,19.94000,7.95600,-0.28%,4672330 +2015-11-23,20.00000,20.07500,19.86000,19.89000,7.93600,-0.25%,3671570 +2015-11-24,19.81000,20.01000,19.58000,19.81000,7.90400,-0.40%,5778561 +2015-11-25,19.80000,20.01000,19.74000,19.86000,7.92400,0.25%,3690371 +2015-11-27,19.80000,19.88000,19.50000,19.50000,7.78100,-1.81%,3682782 +2015-11-30,19.54000,19.74000,19.54000,19.58000,7.81300,0.41%,5731135 +2015-12-01,19.56000,19.76000,19.56000,19.74000,7.87600,0.82%,9558556 +2015-12-02,19.57000,19.94500,19.57000,19.66000,7.84500,-0.41%,6666746 +2015-12-03,19.42000,19.91000,19.41000,19.71000,7.86400,0.25%,9997003 +2015-12-04,19.42000,20.14000,19.42000,20.04000,7.99600,1.67%,8758522 +2015-12-07,20.06000,20.17000,19.96000,20.14000,8.03600,0.50%,5970773 +2015-12-08,19.93000,20.24300,19.90000,20.20000,8.06000,0.30%,6017043 +2015-12-09,20.00000,20.22000,19.98000,20.01000,7.98400,-0.94%,7623298 +2015-12-10,19.98000,20.12000,19.91000,19.94000,7.95600,-0.35%,5825574 +2015-12-11,19.71000,19.81000,19.52000,19.65000,7.84100,-1.45%,6956564 +2015-12-14,19.65000,19.78000,19.45000,19.54000,7.79700,-0.56%,7958500 +2015-12-15,20.25000,20.37000,19.96000,20.18000,8.05200,3.28%,13757993 +2015-12-16,20.34000,20.54000,20.17000,20.47000,8.16800,1.44%,6730970 +2015-12-17,20.53000,20.58000,20.15000,20.16000,8.04400,-1.51%,7107796 +2015-12-18,20.07000,20.36000,20.05000,20.21000,8.06400,0.25%,9658440 +2015-12-21,20.20000,20.42000,20.20000,20.41000,8.14400,0.99%,6543552 +2015-12-22,20.49000,20.59000,20.35000,20.52500,8.19000,0.56%,6079575 +2015-12-23,20.57000,20.88000,20.50000,20.86000,8.32300,1.63%,5229673 +2015-12-24,20.93000,20.97500,20.83000,20.86000,8.32300,,2808889 +2015-12-28,20.86000,21.14000,20.80000,21.13000,8.43100,1.29%,5814625 +2015-12-29,21.23000,21.45000,21.12000,21.37000,8.52700,1.14%,5163337 +2015-12-30,21.22000,21.48000,21.21000,21.29000,8.49500,-0.37%,3136412 +2015-12-31,21.18000,21.23000,21.00000,21.00000,8.37900,-1.36%,4204316 +2016-01-04,20.55000,20.85000,20.36000,20.84000,8.31500,-0.76%,5265245 +2016-01-05,20.84000,20.99000,20.62000,20.88000,8.33100,0.19%,7229893 +2016-01-06,20.65000,20.88000,20.53000,20.85000,8.31900,-0.14%,6014819 +2016-01-07,20.48000,20.90500,20.34000,20.50000,8.18000,-1.68%,8246937 +2016-01-08,20.52000,20.67000,20.37000,20.49000,8.17600,-0.05%,7120915 +2016-01-11,20.54000,20.62000,20.17000,20.36000,8.12400,-0.63%,8073515 +2016-01-12,20.51000,20.77000,20.33500,20.65000,8.24000,1.42%,5953096 +2016-01-13,20.76000,20.92000,20.17500,20.25000,8.08000,-1.94%,7016087 +2016-01-14,20.30000,20.55000,20.19000,20.48000,8.17200,1.14%,7983703 +2016-01-15,21.04000,21.04000,19.63000,19.73000,7.87200,-3.66%,14563895 +2016-01-19,20.10000,20.14000,18.84500,19.03000,7.59300,-3.55%,14227400 +2016-01-20,18.60000,18.91000,18.31000,18.82000,7.50900,-1.10%,11773530 +2016-01-21,18.93000,19.12000,18.79000,18.98000,7.57300,0.85%,5699325 +2016-01-22,19.26000,19.47000,19.16000,19.47000,7.76900,2.58%,5319953 +2016-01-25,19.44000,19.44000,18.81000,18.82000,7.50900,-3.34%,6465594 +2016-01-26,18.90000,19.26000,18.90000,19.23000,7.67300,2.18%,4752377 +2016-01-27,19.22000,19.55000,19.09000,19.21500,7.66700,-0.08%,5626157 +2016-01-28,19.44000,19.66000,19.24000,19.50000,7.78100,1.48%,6069590 +2016-01-29,19.68000,19.87000,19.56000,19.84000,7.91600,1.74%,15071265 +2016-02-01,19.68000,19.84000,19.46000,19.75000,7.88000,-0.45%,9774192 +2016-02-02,19.60000,19.61000,19.21000,19.27000,7.68900,-2.43%,4218829 +2016-02-03,19.44000,19.49000,18.96000,19.28000,7.69300,0.05%,6545529 +2016-02-04,19.19000,19.31000,18.92500,19.18000,7.65300,-0.52%,9830959 +2016-02-05,20.74000,21.07000,19.65000,19.76000,7.88400,3.02%,23911749 +2016-02-08,19.44000,19.57000,18.90000,19.24000,7.67700,-2.63%,9719873 +2016-02-09,19.06000,19.19000,18.56000,18.72000,7.46900,-2.70%,8129546 +2016-02-10,18.95000,19.20000,18.75800,18.89500,7.53900,0.93%,6859315 +2016-02-11,18.61000,18.90000,18.48000,18.77000,7.48900,-0.66%,8295139 +2016-02-12,18.81000,19.25000,18.56500,19.15000,7.64100,2.02%,6552450 +2016-02-16,19.40000,19.65000,19.12000,19.55000,7.80100,2.09%,11493625 +2016-02-17,19.71000,20.04900,19.64000,19.97000,7.96800,2.15%,7147660 +2016-02-18,19.85000,19.97000,19.74000,19.81000,7.96400,-0.80%,4697061 +2016-02-19,19.80000,19.98000,19.58000,19.93000,8.01200,0.61%,4577907 +2016-02-22,20.10000,20.35000,20.04000,20.13000,8.09300,1.00%,5504206 +2016-02-23,20.01000,20.09000,19.52000,19.56000,7.86400,-2.83%,5712563 +2016-02-24,19.41000,19.49700,19.02500,19.29000,7.75500,-1.38%,7440142 +2016-02-25,19.38000,19.69000,19.19000,19.67000,7.90800,1.97%,5894420 +2016-02-26,19.84000,19.90000,19.32000,19.44000,7.81500,-1.17%,5784781 +2016-02-29,19.38000,19.48000,19.18000,19.31000,7.76300,-0.67%,6734564 +2016-03-01,19.47000,20.34000,19.40000,20.28000,8.15300,5.02%,11197011 +2016-03-02,20.34000,20.58000,20.09000,20.41000,8.20500,0.64%,11374313 +2016-03-03,20.47000,20.59000,19.85000,20.52000,8.25000,0.54%,9730555 +2016-03-04,16.73000,16.91000,16.14000,16.62000,8.29000,-19.01%,16278454 +2016-03-07,16.81000,17.18000,16.54000,17.09000,8.52400,2.83%,11849802 +2016-03-08,17.04000,17.12000,16.87000,16.95000,8.45400,-0.82%,8138300 +2016-03-09,16.99000,17.67000,16.74000,17.59000,8.77400,3.78%,11232238 +2016-03-10,17.76000,17.82000,17.44000,17.70000,8.82900,0.63%,8269233 +2016-03-11,18.23000,18.50000,18.15000,18.39000,9.17300,3.90%,11741421 +2016-03-14,18.30000,18.64000,18.27000,18.54000,9.24800,0.82%,15701256 +2016-03-15,18.29000,18.54000,18.25000,18.46000,9.20800,-0.43%,7046146 +2016-03-16,18.34000,18.66000,18.32000,18.58000,9.26800,0.65%,5334802 +2016-03-17,18.66000,18.83000,18.57000,18.73000,9.34200,0.81%,8798055 +2016-03-18,18.84000,18.84000,18.58000,18.60000,9.27800,-0.69%,18272669 +2016-03-21,19.11000,19.13900,18.67000,18.85000,9.40200,1.34%,9844554 +2016-03-22,18.99000,19.13500,18.75000,18.82000,9.38700,-0.16%,11014472 +2016-03-23,18.81000,18.94000,18.45500,18.64000,9.29700,-0.96%,7587384 +2016-03-24,18.55000,18.72000,18.47000,18.71000,9.33200,0.38%,7797999 +2016-03-28,18.74000,18.75000,18.27000,18.47000,9.21300,-1.28%,10516150 +2016-03-29,18.36000,18.48000,18.18000,18.39000,9.17300,-0.43%,8465140 +2016-03-30,18.51000,18.53000,18.23000,18.38000,9.16800,-0.05%,5871727 +2016-03-31,18.34000,18.42000,18.22000,18.38000,9.16800,,6392941 +2016-04-01,18.22000,18.46000,18.09000,18.41000,9.18300,0.16%,8805100 +2016-04-04,18.46000,18.64000,18.38000,18.60000,9.27800,1.03%,7388443 +2016-04-05,18.47000,18.50000,18.31000,18.37000,9.16300,-1.24%,8742878 +2016-04-06,18.35000,18.51000,18.16000,18.50000,9.22800,0.71%,5318698 +2016-04-07,18.37000,18.49000,18.05000,18.18000,9.06800,-1.73%,5616545 +2016-04-08,18.28000,18.39000,18.04000,18.15000,9.05300,-0.17%,8609426 +2016-04-11,18.27000,18.39000,17.95500,17.97000,8.96300,-0.99%,7539984 +2016-04-12,17.94000,18.02000,17.83000,17.97000,8.96300,,8293140 +2016-04-13,18.04000,18.17000,17.99000,18.16000,9.05800,1.06%,5811518 +2016-04-14,17.99000,18.06000,17.80000,17.89000,8.92300,-1.49%,7038671 +2016-04-15,17.92000,18.17000,17.85000,18.04000,8.99800,0.84%,6310283 +2016-04-18,17.99000,18.20000,17.94000,18.11000,9.03300,0.39%,4320165 +2016-04-19,18.20000,18.31000,18.03000,18.13000,9.04300,0.11%,6000005 +2016-04-20,18.14000,18.27500,18.03000,18.07000,9.01300,-0.33%,4415732 +2016-04-21,18.23000,18.28000,18.04000,18.10000,9.02800,0.17%,5301060 +2016-04-22,18.02000,18.07000,17.87000,18.01000,8.98300,-0.50%,7281947 +2016-04-25,17.98000,18.10500,17.90000,18.10000,9.02800,0.50%,6058286 +2016-04-26,18.11000,18.21000,17.99000,18.04000,8.99800,-0.33%,7387885 +2016-04-27,18.04000,18.16000,17.96000,18.11000,9.03300,0.39%,5224628 +2016-04-28,16.89000,17.32000,16.59000,16.86000,8.41000,-6.90%,23284042 +2016-04-29,16.68000,16.80000,16.56000,16.64500,8.30200,-1.28%,18406939 +2016-05-02,17.10000,17.20000,16.54000,16.75000,8.35500,0.63%,14748704 +2016-05-03,16.59000,16.72000,16.51000,16.63000,8.29500,-0.72%,8467955 +2016-05-04,16.53000,16.71000,16.52000,16.67000,8.31500,0.24%,5568856 +2016-05-05,16.69000,16.75000,16.51000,16.60000,8.28000,-0.42%,7311282 +2016-05-06,16.58000,16.76000,16.47500,16.61000,8.28500,0.06%,5154318 +2016-05-09,16.65000,16.80000,16.58000,16.64000,8.30000,0.18%,5098576 +2016-05-10,16.69000,16.80000,16.58000,16.78000,8.37000,0.84%,4703119 +2016-05-11,16.71000,16.92000,16.62100,16.71000,8.33500,-0.42%,4586467 +2016-05-12,16.79000,16.93000,16.63000,16.90000,8.43000,1.14%,11890160 +2016-05-13,16.29000,17.21000,16.25000,16.79000,8.37500,-0.65%,15918791 +2016-05-16,16.88000,17.17000,16.75000,16.91000,8.43500,0.71%,13116874 +2016-05-17,16.85000,17.15000,16.79000,16.94000,8.45000,0.18%,9281048 +2016-05-18,16.97000,17.19000,16.82000,17.00000,8.47900,0.35%,6908554 +2016-05-19,16.88000,17.07000,16.77000,16.89000,8.42500,-0.65%,5968053 +2016-05-20,16.95000,17.07500,16.89000,16.92000,8.44000,0.18%,5567144 +2016-05-23,16.91000,17.13500,16.83000,16.92000,8.44000,,6673494 +2016-05-24,17.02000,17.14000,16.98000,17.07000,8.51400,0.89%,7010212 +2016-05-25,17.10000,17.28000,17.08300,17.25000,8.60400,1.05%,10973361 +2016-05-26,17.14000,17.37000,17.06000,17.19000,8.57400,-0.35%,7726505 +2016-05-27,17.22000,17.25500,17.02500,17.15000,8.55400,-0.23%,9729076 +2016-05-31,17.22000,17.44000,17.10000,17.36000,8.65900,1.22%,14158549 +2016-06-01,17.32000,17.40000,17.21000,17.31000,8.63400,-0.29%,6833912 +2016-06-02,17.16000,17.42000,17.04000,17.37000,8.66400,0.35%,7582357 +2016-06-03,17.22000,17.26000,16.98000,17.26000,8.60900,-0.63%,6358426 +2016-06-06,17.24000,17.29000,17.13000,17.18000,8.60700,-0.46%,6036419 +2016-06-07,17.23000,17.40500,17.21000,17.27000,8.65200,0.52%,5895778 +2016-06-08,17.28000,17.46000,17.27000,17.43000,8.73200,0.93%,4954090 +2016-06-09,17.31000,17.46000,17.30000,17.39000,8.71200,-0.23%,4960223 +2016-06-10,17.17000,17.37000,17.13000,17.30000,8.66700,-0.52%,5234949 +2016-06-13,17.54000,18.58000,17.35000,18.21000,9.12300,5.26%,34033365 +2016-06-14,18.14000,18.82500,18.14000,18.77000,9.40300,3.08%,21376616 +2016-06-15,18.75000,19.10000,18.70000,18.99000,9.51300,1.17%,17875549 +2016-06-16,19.01000,19.86000,19.01000,19.78000,9.90900,4.16%,24561501 +2016-06-17,19.86000,20.62000,19.79000,19.97000,10.00400,0.96%,39377188 +2016-06-20,20.60000,20.96000,20.42200,20.47000,10.25500,2.50%,24091130 +2016-06-21,20.50000,21.08000,20.49000,20.92000,10.48000,2.20%,12586391 +2016-06-22,20.87000,21.01000,20.77000,20.78000,10.41000,-0.67%,15851672 +2016-06-23,20.87000,21.28000,20.87000,21.24000,10.64100,2.21%,10549652 +2016-06-24,20.41000,20.91500,20.34000,20.43000,10.23500,-3.81%,15979446 +2016-06-27,20.23000,20.30500,19.87000,19.95000,9.99400,-2.35%,16397673 +2016-06-28,20.07000,20.26000,19.96500,20.13000,10.08400,0.90%,8893304 +2016-06-29,20.29000,20.46000,20.20000,20.35000,10.19500,1.09%,12874819 +2016-06-30,20.29000,20.64000,20.29000,20.54000,10.29000,0.93%,7784720 +2016-07-01,20.45000,20.65000,20.34000,20.46000,10.25000,-0.39%,7711229 +2016-07-05,20.39000,20.54000,20.16000,20.35000,10.19500,-0.54%,7191505 +2016-07-06,20.22000,20.44000,20.04000,20.38000,10.21000,0.15%,6038922 +2016-07-07,20.37000,20.59000,20.37000,20.44000,10.24000,0.29%,4971504 +2016-07-08,20.61000,20.88000,20.44000,20.70000,10.37000,1.27%,7467267 +2016-07-11,20.85000,20.92000,20.75500,20.80000,10.42000,0.48%,3970507 +2016-07-12,20.80000,21.02500,20.76000,21.02000,10.53000,1.06%,5752171 +2016-07-13,21.05000,21.17000,21.00000,21.10000,10.57000,0.38%,5216624 +2016-07-14,21.22000,21.30000,20.93000,20.94000,10.49000,-0.76%,5181829 +2016-07-15,21.11000,21.11000,20.88000,20.94000,10.49000,,4635085 +2016-07-18,21.07000,21.20000,20.77000,20.80000,10.42000,-0.67%,6581463 +2016-07-19,20.79000,20.93000,20.58000,20.69000,10.36500,-0.53%,15263212 +2016-07-20,20.76000,20.80000,20.46000,20.70000,10.37000,0.05%,18257118 +2016-07-21,20.79000,20.95000,20.24000,20.28000,10.16000,-2.03%,11298880 +2016-07-22,20.37000,20.51000,20.05500,20.49000,10.26500,1.04%,9802256 +2016-07-25,20.42000,20.48000,20.29000,20.35000,10.19500,-0.68%,5047801 +2016-07-26,20.37000,20.48000,20.24500,20.37000,10.20500,0.10%,7726207 +2016-07-27,20.30000,20.41000,20.20000,20.29000,10.16500,-0.39%,4163009 +2016-07-28,20.27000,20.54000,20.22000,20.45000,10.24500,0.79%,7087691 +2016-07-29,20.47000,20.51000,20.29000,20.43000,10.23500,-0.10%,6418758 +2016-08-01,20.49000,20.71000,20.45000,20.55000,10.29500,0.59%,10240805 +2016-08-02,20.50000,20.74000,20.38000,20.68000,10.36000,0.63%,10778619 +2016-08-03,20.65000,20.91000,20.46500,20.90000,10.47000,1.06%,9366932 +2016-08-04,20.95000,21.22000,20.80000,21.03000,10.53500,0.62%,12307264 +2016-08-05,22.05000,22.58000,21.80000,21.88500,10.96400,4.07%,28066521 +2016-08-08,21.75000,22.14000,21.67000,21.78000,10.91100,-0.48%,9762661 +2016-08-09,21.67000,21.87000,21.60000,21.66000,10.85100,-0.55%,8522467 +2016-08-10,21.64000,21.76000,21.50000,21.73000,10.88600,0.32%,5184299 +2016-08-11,21.70000,22.27000,21.67000,22.11000,11.07600,1.75%,9891684 +2016-08-12,22.00000,22.57300,21.98000,22.54000,11.29200,1.94%,11946804 +2016-08-15,22.76000,22.97000,22.65000,22.88000,11.46200,1.51%,12762214 +2016-08-16,22.75000,23.05500,22.64000,22.98000,11.51200,0.44%,9882511 +2016-08-17,23.06000,23.12500,22.82000,22.92000,11.48200,-0.26%,10893933 +2016-08-18,22.86000,23.17000,22.69000,23.11000,11.61500,0.83%,8750376 +2016-08-19,23.42000,23.86000,23.11000,23.72000,11.92200,2.64%,12978810 +2016-08-22,23.59000,23.87000,23.59000,23.74000,11.93200,0.08%,10343164 +2016-08-23,23.69000,23.99000,23.62000,23.87000,11.99700,0.55%,13292118 +2016-08-24,23.83000,23.87000,23.56000,23.76000,11.94200,-0.46%,8966713 +2016-08-25,23.79000,23.85000,23.68000,23.73000,11.92700,-0.13%,4449374 +2016-08-26,23.80000,23.95000,23.62000,23.72000,11.92200,-0.04%,6717706 +2016-08-29,24.00000,24.22000,23.91000,24.13000,12.12800,1.73%,8469239 +2016-08-30,24.08000,24.15000,23.85000,23.98000,12.05200,-0.62%,5266793 +2016-08-31,23.90000,24.17000,23.77000,24.13000,12.12800,0.63%,9406321 +2016-09-01,24.14000,24.17000,23.89000,24.15000,12.13800,0.08%,6159544 +2016-09-02,24.16000,24.42000,24.15000,24.28000,12.20300,0.54%,4337926 +2016-09-06,24.30000,24.90000,24.28000,24.81000,12.46900,2.18%,11780510 +2016-09-07,24.71000,24.92000,24.71000,24.92000,12.52500,0.44%,8123063 +2016-09-08,24.83000,25.19000,24.75000,24.95000,12.54000,0.12%,9480770 +2016-09-09,24.75000,24.85500,24.37100,24.49000,12.30900,-1.84%,7107356 +2016-09-12,24.27000,24.85000,24.12000,24.85000,12.48900,1.47%,9883437 +2016-09-13,25.10000,25.10000,24.54000,24.69000,12.40900,-0.64%,8780376 +2016-09-14,24.77000,25.36000,24.48000,24.58000,12.35400,-0.45%,5866439 +2016-09-15,24.74000,25.03000,24.61000,24.87000,12.50000,1.18%,12576888 +2016-09-16,24.88000,25.35000,24.88000,25.21000,12.67000,1.37%,15882081 +2016-09-19,25.21000,25.36500,24.83000,24.84000,12.48400,-1.47%,9480785 +2016-09-20,24.97000,25.08000,24.52000,24.71000,12.41900,-0.52%,12873023 +2016-09-21,24.89000,25.11000,24.75000,25.08000,12.60500,1.50%,7489901 +2016-09-22,25.27000,25.34000,24.96000,25.08000,12.60500,,4599771 +2016-09-23,25.14000,25.25000,24.91000,25.04000,12.58500,-0.16%,6764317 +2016-09-26,24.95000,25.05000,24.77000,24.96000,12.54500,-0.32%,5737875 +2016-09-27,24.88000,25.17000,24.81000,25.16000,12.64500,0.80%,6917511 +2016-09-28,25.21000,25.31000,25.06000,25.27000,12.70100,0.44%,6164761 +2016-09-29,25.32000,25.32000,24.86000,25.01000,12.57000,-1.03%,10029683 +2016-09-30,25.09000,25.20000,24.98000,25.10000,12.61500,0.36%,10888079 +2016-10-03,25.08000,25.18000,25.03500,25.11000,12.62000,0.04%,5223976 +2016-10-04,25.08000,25.28000,24.96000,25.25000,12.69000,0.56%,7202006 +2016-10-05,25.72000,25.72000,25.24000,25.39000,12.76100,0.55%,7580736 +2016-10-06,25.30000,25.39000,25.20000,25.30000,12.71600,-0.35%,5872384 +2016-10-07,25.35000,25.37000,25.14000,25.21000,12.67000,-0.36%,4135483 +2016-10-10,25.24000,25.37000,25.17000,25.25000,12.69000,0.16%,6630776 +2016-10-11,25.26000,25.26000,24.83000,25.06000,12.59500,-0.75%,8884536 +2016-10-12,24.74000,25.12000,24.67000,24.94000,12.53500,-0.48%,7724941 +2016-10-13,24.88000,24.88000,24.03000,24.28000,12.20300,-2.65%,11881760 +2016-10-14,24.41000,24.57000,24.02000,24.09000,12.10700,-0.78%,7901317 +2016-10-17,24.11000,24.39000,24.10000,24.19000,12.15800,0.42%,5654641 +2016-10-18,24.43000,24.55000,24.06000,24.22000,12.17300,0.12%,8454910 +2016-10-19,24.23000,24.26000,24.01000,24.23000,12.17800,0.04%,5389952 +2016-10-20,24.15000,24.36000,24.07000,24.20000,12.16300,-0.12%,4183271 +2016-10-21,24.22000,24.24000,24.02000,24.08000,12.10200,-0.50%,5837257 +2016-10-24,24.18000,24.94500,24.18000,24.90000,12.51500,3.41%,8597452 +2016-10-25,24.79000,25.03000,24.79000,24.99000,12.56000,0.36%,8325569 +2016-10-26,24.85000,25.17000,24.82000,25.03000,12.58000,0.16%,8319604 +2016-10-27,25.14000,25.19000,24.90000,24.93000,12.53000,-0.40%,7365345 +2016-10-28,24.63000,25.02000,24.63000,24.88000,12.50500,-0.20%,6069225 +2016-10-31,25.03000,25.18000,24.97000,25.03000,12.58000,0.60%,6056789 +2016-11-01,25.13000,25.33000,24.94300,25.22000,12.67500,0.76%,8693134 +2016-11-02,25.23000,25.38000,25.12000,25.23000,12.68000,0.04%,12137864 +2016-11-03,25.25000,25.47000,25.12000,25.45000,12.79100,0.87%,12643519 +2016-11-04,23.26000,25.07000,22.76000,23.49000,11.80600,-7.70%,24774918 +2016-11-07,24.13000,24.48000,23.89000,24.40000,12.26300,3.87%,11673980 +2016-11-08,24.40000,24.71000,24.19000,24.71000,12.41900,1.27%,8529410 +2016-11-09,23.27000,25.14000,23.25100,24.84000,12.48400,0.53%,9624597 +2016-11-10,24.92000,25.36400,24.90000,25.05000,12.59000,0.85%,11951803 +2016-11-11,24.89000,25.11000,24.84000,25.00000,12.56500,-0.20%,12335047 +2016-11-14,25.05000,25.07000,24.61000,24.63000,12.37900,-1.48%,10882819 +2016-11-15,24.72000,24.72000,24.22000,24.22000,12.17300,-1.66%,9144726 +2016-11-16,24.22000,24.26000,23.68000,23.90000,12.01200,-1.32%,12912457 +2016-11-17,23.89000,23.94000,23.60000,23.83000,12.01500,-0.29%,9184123 +2016-11-18,23.93000,23.98000,23.56000,23.75000,11.97400,-0.34%,6648611 +2016-11-21,23.85000,24.99000,23.20000,24.52000,12.36200,3.24%,25801011 +2016-11-22,24.50000,25.15900,24.44000,25.11000,12.66000,2.41%,13273251 +2016-11-23,25.06000,25.55000,24.72000,24.85000,12.52900,-1.04%,10960343 +2016-11-25,24.80000,24.98000,24.54000,24.82000,12.51400,-0.12%,3645594 +2016-11-28,24.78000,24.83000,24.23000,24.40000,12.30200,-1.69%,8095539 +2016-11-29,24.43000,24.64000,24.23500,24.32000,12.26200,-0.33%,7357933 +2016-11-30,24.36000,24.71000,24.25000,24.39000,12.29700,0.29%,9629182 +2016-12-01,24.36000,24.39000,23.50000,23.76000,11.97900,-2.58%,10151062 +2016-12-02,23.70000,23.89000,23.34000,23.51000,11.85300,-1.05%,9204996 +2016-12-05,23.71000,24.36000,23.59000,24.35000,12.27700,3.57%,9095097 +2016-12-06,24.27000,24.36000,23.95500,24.20000,12.20100,-0.62%,11043220 +2016-12-07,24.13000,24.61000,23.87000,24.44000,12.32200,0.99%,9827304 +2016-12-08,24.47000,24.72000,24.29000,24.56000,12.38300,0.49%,6483101 +2016-12-09,24.59000,24.87000,24.48000,24.82000,12.51400,1.06%,9532839 +2016-12-12,24.82000,24.93000,24.67500,24.70000,12.45300,-0.48%,6064645 +2016-12-13,24.82000,25.11000,24.76000,24.91000,12.55900,0.85%,4856874 +2016-12-14,24.95000,25.05000,24.74500,24.84000,12.52400,-0.28%,7303326 +2016-12-15,24.64000,24.94000,24.45000,24.80000,12.50400,-0.16%,7206708 +2016-12-16,24.87000,24.89000,23.95000,24.08000,12.14100,-2.90%,10620903 +2016-12-19,24.07000,24.25000,23.95000,24.22000,12.21100,0.58%,4632586 +2016-12-20,24.21000,24.46000,24.10000,24.15000,12.17600,-0.29%,4320853 +2016-12-21,24.18000,24.36000,24.05000,24.25000,12.22600,0.41%,2456937 +2016-12-22,24.24000,24.26000,24.01000,24.11000,12.15600,-0.58%,3664258 +2016-12-23,24.10000,24.24000,24.00000,24.14000,12.17100,0.12%,3387440 +2016-12-27,24.20000,24.51000,24.09000,24.36000,12.28200,0.91%,4184123 +2016-12-28,24.47000,24.47000,24.09000,24.15000,12.17600,-0.86%,2739746 +2016-12-29,24.09000,24.33000,24.06000,24.23000,12.21600,0.33%,3071275 +2016-12-30,24.23000,24.37000,23.82000,23.89000,12.04500,-1.40%,3747121 +2017-01-03,23.94000,24.06000,23.77000,24.01000,12.10500,0.50%,6176076 +2017-01-04,24.08000,24.40000,23.94000,24.22000,12.21100,0.87%,5506707 +2017-01-05,24.20000,24.72000,24.14200,24.65000,12.42800,1.78%,7982791 +2017-01-06,24.65000,25.06000,24.55000,25.01000,12.60900,1.46%,6615400 +2017-01-09,25.07000,25.10000,24.96000,24.99000,12.59900,-0.08%,4309056 +2017-01-10,25.04000,25.25000,24.93000,25.13000,12.67000,0.56%,3859933 +2017-01-11,25.10000,25.49500,25.05000,25.47000,12.84100,1.35%,3968070 +2017-01-12,25.38000,25.73000,25.20000,25.70000,12.95700,0.90%,4597993 +2017-01-13,25.71000,26.18000,25.64000,26.14000,13.17900,1.71%,5102714 +2017-01-17,26.07000,26.23000,25.78500,26.20000,13.20900,0.23%,6600653 +2017-01-18,26.25000,26.69000,26.21000,26.41000,13.31500,0.80%,9641811 +2017-01-19,26.45000,26.68000,26.38000,26.56000,13.39100,0.57%,7631845 +2017-01-20,26.70000,26.83000,26.57000,26.65000,13.43600,0.34%,5620118 +2017-01-23,26.65000,26.83000,26.56000,26.76000,13.49200,0.41%,5430363 +2017-01-24,26.75000,27.46000,26.75000,27.35000,13.78900,2.20%,6056952 +2017-01-25,27.43000,27.63000,27.19000,27.26000,13.74400,-0.33%,16575391 +2017-01-26,27.31000,27.43000,27.05000,27.21000,13.71900,-0.18%,8121556 +2017-01-27,27.29000,27.41000,27.13000,27.35000,13.78900,0.51%,6373144 +2017-01-30,27.34000,27.40000,27.05000,27.27000,13.74900,-0.29%,5014878 +2017-01-31,27.12000,27.56000,27.00000,27.55000,13.89000,1.03%,9917927 +2017-02-01,27.65000,27.70000,26.96000,27.25000,13.73900,-1.09%,12311307 +2017-02-02,26.62000,27.84000,26.43700,27.76000,13.99600,1.87%,15998170 +2017-02-03,27.87000,28.52000,27.66500,28.41000,14.32400,2.34%,6991006 +2017-02-06,28.37000,28.45500,28.12000,28.26000,14.24800,-0.53%,7386244 +2017-02-07,28.34000,28.60000,28.16000,28.44000,14.33900,0.64%,5406782 +2017-02-08,28.40000,28.71000,28.28000,28.61000,14.42400,0.60%,5696325 +2017-02-09,28.62000,29.14000,28.52000,28.99000,14.61600,1.33%,6465410 +2017-02-10,29.08000,29.26000,28.93500,29.02000,14.63100,0.10%,4720263 +2017-02-13,29.10000,29.35000,29.01000,29.06000,14.65100,0.14%,3748501 +2017-02-14,29.02000,29.11000,28.54000,28.68000,14.46000,-1.31%,11324198 +2017-02-15,28.55000,28.63000,28.20000,28.52000,14.41700,-0.56%,8520452 +2017-02-16,28.29000,28.63000,27.97400,28.47000,14.39200,-0.18%,9734590 +2017-02-17,28.46000,28.82800,28.33000,28.80000,14.55800,1.16%,5580407 +2017-02-21,28.77000,29.18500,28.70000,28.81000,14.56300,0.03%,7516272 +2017-02-22,28.80000,28.92000,28.56000,28.60000,14.45700,-0.73%,7240753 +2017-02-23,28.64000,28.76000,28.50000,28.58000,14.44700,-0.07%,4043872 +2017-02-24,28.64000,28.84000,28.39700,28.84000,14.57900,0.91%,3740755 +2017-02-27,28.80000,28.83900,28.49000,28.68000,14.49800,-0.55%,2732665 +2017-02-28,28.62000,28.72000,28.42000,28.57000,14.44200,-0.38%,3889824 +2017-03-01,28.75000,29.19000,28.67000,29.09000,14.70500,1.82%,4361137 +2017-03-02,28.96000,29.47000,28.71000,29.20000,14.76100,0.38%,9702742 +2017-03-03,29.11000,29.30000,28.90000,29.22000,14.77100,0.07%,6371223 +2017-03-06,28.33000,29.18000,28.22000,29.12000,14.72000,-0.34%,5779870 +2017-03-07,29.13000,29.38000,29.00000,29.29000,14.80600,0.58%,4059747 +2017-03-08,29.25000,29.70000,29.22000,29.63000,14.97800,1.16%,5740655 +2017-03-09,29.60000,29.75000,29.39000,29.60000,14.96300,-0.10%,8591001 +2017-03-10,29.84000,30.06000,29.58000,30.03000,15.18000,1.45%,8442754 +2017-03-13,30.11000,31.10000,30.04000,30.75000,15.54400,2.40%,9691116 +2017-03-14,30.70000,30.79000,30.27500,30.64500,15.49100,-0.34%,4172250 +2017-03-15,30.79000,30.81000,30.43000,30.72000,15.52900,0.24%,5717493 +2017-03-16,30.76000,30.93000,30.58000,30.73000,15.53400,0.03%,4501960 +2017-03-17,30.81000,30.98000,30.63000,30.70000,15.51900,-0.10%,7362748 +2017-03-20,30.72000,31.02000,30.64000,30.78000,15.55900,0.26%,4179714 +2017-03-21,30.91000,30.95000,29.95000,30.00000,15.16500,-2.53%,6221143 +2017-03-22,30.18000,30.77000,30.15000,30.66000,15.49900,2.20%,4899219 +2017-03-23,30.63000,30.89500,30.63000,30.70000,15.51900,0.13%,3431461 +2017-03-24,30.74000,30.95000,30.38000,30.47000,15.40300,-0.75%,4623135 +2017-03-27,30.19000,30.55500,29.76500,30.47000,15.40300,,7228895 +2017-03-28,30.51000,30.71000,30.22000,30.36000,15.34700,-0.36%,8159171 +2017-03-29,30.26000,30.96000,30.25000,30.83000,15.58500,1.55%,6798219 +2017-03-30,30.82000,30.96000,30.53000,30.65000,15.49400,-0.58%,6491061 +2017-03-31,30.44000,30.95000,30.37500,30.68000,15.50900,0.10%,7294717 +2017-04-03,30.69000,30.86000,30.03000,30.24000,15.28600,-1.43%,5509831 +2017-04-04,30.29000,30.47500,30.13000,30.38000,15.35700,0.46%,5559256 +2017-04-05,30.47000,30.63000,30.15000,30.28000,15.30700,-0.33%,4913035 +2017-04-06,30.28000,30.56000,30.15500,30.56000,15.44800,0.92%,5197385 +2017-04-07,30.51000,30.81000,30.29000,30.81000,15.57400,0.82%,5680116 +2017-04-10,30.71000,30.95000,30.51500,30.66000,15.49900,-0.49%,4687467 +2017-04-11,30.61000,30.74000,30.10500,30.40000,15.36700,-0.85%,4322454 +2017-04-12,30.07000,30.39500,29.99000,30.05000,15.19000,-1.15%,4874288 +2017-04-13,30.06000,30.50000,29.90000,30.04000,15.18500,-0.03%,5023938 +2017-04-17,30.06000,30.37000,30.06000,30.25000,15.29100,0.70%,4553709 +2017-04-18,30.23000,30.57000,30.12000,30.40000,15.36700,0.50%,3528155 +2017-04-19,30.59000,30.74000,30.34000,30.41000,15.37200,0.03%,3566094 +2017-04-20,30.62000,30.62000,30.35000,30.50000,15.41800,0.30%,3766148 +2017-04-21,30.58000,30.83000,30.56500,30.70000,15.51900,0.66%,4896326 +2017-04-24,31.08000,31.20000,30.89000,30.97000,15.65500,0.88%,4631773 +2017-04-25,31.06000,31.25000,30.99000,31.25000,15.79700,0.90%,5065841 +2017-04-26,31.31000,31.44000,31.03000,31.25000,15.79700,,4148763 +2017-04-27,31.30000,31.54000,31.10000,31.48000,15.91300,0.74%,3150575 +2017-04-28,31.55000,31.67000,31.28000,31.63000,15.98900,0.48%,4924166 +2017-05-01,31.66000,32.21000,31.60000,32.12000,16.23700,1.55%,4715689 +2017-05-02,32.12000,32.18000,31.80500,31.91000,16.13100,-0.65%,5177726 +2017-05-03,31.96000,32.07000,31.79000,31.92000,16.13600,0.03%,3554854 +2017-05-04,32.20000,32.55000,31.99000,32.22000,16.28700,0.94%,6473395 +2017-05-05,32.34000,32.41000,32.03000,32.30000,16.32800,0.25%,4312153 +2017-05-08,32.33000,32.45000,32.04000,32.45000,16.40400,0.46%,5343292 +2017-05-09,32.51000,32.54000,32.23000,32.37000,16.36300,-0.25%,4593075 +2017-05-10,32.45000,33.22000,32.39000,33.14000,16.75200,2.38%,8488069 +2017-05-11,31.00000,32.10000,30.91000,31.46000,15.90300,-5.07%,21625100 +2017-05-12,31.49000,31.50000,30.93000,31.01000,15.67600,-1.43%,8352185 +2017-05-15,32.43000,32.65000,31.83000,32.00000,16.17600,3.19%,15198596 +2017-05-16,32.17000,32.21000,31.21000,31.32000,15.83200,-2.12%,7672631 +2017-05-17,31.03000,31.16000,29.90000,30.12000,15.22600,-3.83%,13575445 +2017-05-18,29.96000,30.06000,29.25000,29.74000,15.03400,-1.26%,9575494 +2017-05-19,29.61000,29.74000,28.89000,29.02000,14.67000,-2.42%,14190205 +2017-05-22,29.16000,29.64000,29.01000,29.58000,14.95300,1.93%,8144276 +2017-05-23,29.69000,29.83500,29.22000,29.79000,15.05900,0.71%,6325237 +2017-05-24,29.93000,30.07000,29.73000,29.87000,15.09900,0.27%,7512567 +2017-05-25,29.90000,30.24000,29.84000,29.95000,15.14000,0.27%,6712139 +2017-05-26,29.90000,29.95000,29.50000,29.61000,14.96800,-1.14%,7153440 +2017-05-30,30.28000,30.85000,29.94000,30.06000,15.19500,1.52%,18998069 +2017-05-31,30.18000,30.39000,29.60500,30.31000,15.32200,0.83%,16785409 +2017-06-01,30.36000,30.48500,29.83000,30.34000,15.33700,0.10%,7042382 +2017-06-02,30.25000,30.29900,29.79500,30.08000,15.20500,-0.86%,6371225 +2017-06-05,29.87000,30.34000,29.87000,30.07000,15.23800,-0.03%,6481349 +2017-06-06,29.91000,30.44000,29.91000,30.27000,15.34000,0.67%,5536597 +2017-06-07,30.28000,30.37000,30.04000,30.27000,15.34000,,6751269 +2017-06-08,30.00000,30.34000,28.99000,30.11000,15.25900,-0.53%,14181056 +2017-06-09,30.18000,30.35000,29.43000,29.71000,15.05600,-1.33%,16229350 +2017-06-12,29.45000,29.70000,28.92000,29.53000,14.96500,-0.61%,6800911 +2017-06-13,29.64000,29.71000,29.17500,29.31000,14.85300,-0.75%,8584746 +2017-06-14,29.52000,29.64000,28.82000,29.09000,14.74200,-0.75%,8059148 +2017-06-15,28.86000,28.88000,28.33000,28.41000,14.39700,-2.34%,8535630 +2017-06-16,28.33000,28.63000,28.18500,28.45000,14.41700,0.14%,11005200 +2017-06-19,28.59000,28.90000,28.55000,28.88000,14.63500,1.51%,5213302 +2017-06-20,28.89000,28.96900,28.56000,28.56000,14.47300,-1.11%,4875334 +2017-06-21,28.72000,28.99000,28.66000,28.95000,14.67100,1.37%,3824444 +2017-06-22,28.95000,29.05000,28.66000,28.81000,14.60000,-0.48%,4475209 +2017-06-23,28.82000,28.84000,28.29000,28.53000,14.45800,-0.97%,10104090 +2017-06-26,28.53000,28.92000,28.47000,28.86000,14.62500,1.16%,4342208 +2017-06-27,28.71000,28.74000,28.05000,28.11000,14.24500,-2.60%,6646610 +2017-06-28,28.30000,28.91000,28.07000,28.89000,14.64000,2.77%,6536665 +2017-06-29,28.81000,28.94000,27.71000,28.06000,14.22000,-2.87%,6061567 +2017-06-30,28.25000,28.43000,28.01000,28.25000,14.31600,0.68%,4712083 +2017-07-03,28.45000,28.90000,27.47000,27.47000,13.92100,-2.76%,3634174 +2017-07-05,27.46000,27.85000,27.31000,27.79000,14.08300,1.16%,4504835 +2017-07-06,27.63000,27.76000,27.33000,27.72000,14.04700,-0.25%,6298008 +2017-07-07,27.76000,28.59000,27.75000,28.41000,14.39700,2.49%,5530510 +2017-07-10,28.45000,29.03000,28.34000,29.00000,14.69600,2.08%,7101675 +2017-07-11,29.02000,29.09000,28.79000,29.01000,14.70100,0.03%,6403587 +2017-07-12,29.24000,30.07000,29.21000,29.92000,15.16200,3.14%,7676593 +2017-07-13,30.06000,30.51000,29.93000,30.36000,15.38500,1.47%,8021603 +2017-07-14,30.42000,30.42000,29.92000,30.08000,15.24300,-0.92%,6744672 +2017-07-17,30.11000,30.55000,29.99000,30.52000,15.46600,1.46%,6467507 +2017-07-18,30.50000,30.60000,30.23000,30.57000,15.49200,0.16%,4331884 +2017-07-19,30.56000,31.07100,30.41500,31.02000,15.72000,1.47%,6052221 +2017-07-20,30.92000,31.19000,30.36000,31.17000,15.79600,0.48%,7859431 +2017-07-21,31.01000,31.53000,30.91500,31.18000,15.80100,0.03%,8012237 +2017-07-24,31.21000,31.23000,30.94000,31.08000,15.75000,-0.32%,5982318 +2017-07-25,31.10000,31.57000,31.00000,31.52000,15.97300,1.42%,5171016 +2017-07-26,31.55000,31.63000,31.08000,31.27000,15.84600,-0.79%,6140502 +2017-07-27,30.92000,31.48000,30.55000,30.94000,15.67900,-1.06%,5894267 +2017-07-28,30.86000,31.08000,30.79000,31.03000,15.72500,0.29%,3236989 +2017-07-31,31.07000,31.10000,30.65000,30.99000,15.70500,-0.13%,5399890 +2017-08-01,31.16000,31.23500,30.90500,31.19000,15.80600,0.65%,6228403 +2017-08-02,31.25000,31.25000,30.64000,30.91000,15.66400,-0.90%,10371163 +2017-08-03,30.30000,31.62000,30.20000,30.27000,15.34000,-2.07%,13907928 +2017-08-04,30.39000,30.48000,29.12500,29.17000,14.78200,-3.63%,10500849 +2017-08-07,29.05000,29.09000,28.45000,28.87000,14.63000,-1.03%,20706547 +2017-08-08,28.82000,28.88000,28.38000,28.49000,14.43800,-1.32%,8093276 +2017-08-09,28.26000,28.65000,28.16500,28.60000,14.49300,0.39%,10739762 +2017-08-10,28.36000,28.49000,27.76000,27.84000,14.10800,-2.66%,8445005 +2017-08-11,27.69000,28.39000,27.66500,28.29000,14.33600,1.62%,8302639 +2017-08-14,28.60000,28.67000,28.36500,28.57000,14.47800,0.99%,7860283 +2017-08-15,28.57000,28.60000,28.30000,28.41000,14.39700,-0.56%,4195662 +2017-08-16,28.39000,28.48500,28.22500,28.30000,14.34100,-0.39%,4385657 +2017-08-17,28.13000,28.31000,27.81500,28.04000,14.24800,-0.92%,7403979 +2017-08-18,27.95000,28.56000,27.94000,28.45000,14.45600,1.46%,7192095 +2017-08-21,28.39000,28.54000,28.04000,28.14000,14.29800,-1.09%,4234451 +2017-08-22,28.01000,28.87000,28.01000,28.76000,14.61300,2.20%,4834306 +2017-08-23,28.69000,29.37000,28.64000,29.21000,14.84200,1.56%,7911576 +2017-08-24,29.24000,29.42000,29.05000,29.38000,14.92800,0.58%,5028477 +2017-08-25,29.51000,29.68000,29.37000,29.47000,14.97400,0.31%,4318539 +2017-08-28,29.59000,30.01000,29.26000,29.92000,15.20300,1.53%,5773859 +2017-08-29,29.65000,29.85000,29.42500,29.69000,15.08600,-0.77%,5723941 +2017-08-30,29.70000,29.90500,29.65000,29.89000,15.18800,0.67%,4573670 +2017-08-31,30.00000,30.13000,29.83000,29.98000,15.23300,0.30%,4142577 +2017-09-01,30.14000,30.15000,29.70000,29.86000,15.17200,-0.40%,4849616 +2017-09-05,29.86000,29.94000,29.45000,29.81000,15.14700,-0.17%,5385655 +2017-09-06,29.95000,29.96000,29.54000,29.60000,15.04000,-0.70%,5523809 +2017-09-07,29.74000,30.65000,29.62000,30.60000,15.54800,3.38%,7327452 +2017-09-08,31.50000,32.50000,31.35000,31.63000,16.07200,3.37%,11427865 +2017-09-11,31.95000,32.76000,31.83000,32.75000,16.64100,3.54%,9368532 +2017-09-12,32.91000,33.87000,32.67000,33.73000,17.13900,2.99%,9923226 +2017-09-13,33.72000,34.17000,32.99000,33.08000,16.80900,-1.93%,9015194 +2017-09-14,32.87000,33.31000,32.37000,32.95000,16.74200,-0.39%,7051185 +2017-09-15,32.97000,33.51000,32.61000,33.24000,16.89000,0.88%,9056396 +2017-09-18,33.27000,33.84000,33.22000,33.77000,17.15900,1.59%,5262352 +2017-09-19,34.00000,34.16000,33.72000,34.16000,17.35700,1.15%,5563373 +2017-09-20,34.18000,34.20000,33.39000,33.72000,17.13400,-1.29%,5176176 +2017-09-21,33.64000,33.67000,33.03000,33.04000,16.78800,-2.02%,5396451 +2017-09-22,32.90000,33.17900,32.50000,33.02000,16.77800,-0.06%,4258583 +2017-09-25,32.86000,32.94000,32.50000,32.85000,16.69200,-0.51%,5120125 +2017-09-26,32.96000,33.21000,32.45000,32.74000,16.63600,-0.33%,5020340 +2017-09-27,33.06000,33.34000,32.73000,33.05000,16.79300,0.95%,4477704 +2017-09-28,32.89000,33.10000,32.40000,33.07000,16.80300,0.06%,3679364 +2017-09-29,33.16000,33.33000,32.72300,32.81000,16.67100,-0.79%,5089542 +2017-10-02,33.00000,33.07500,32.74000,32.78000,16.65600,-0.09%,5396481 +2017-10-03,32.87000,33.29000,32.75000,33.02000,16.77800,0.73%,4132649 +2017-10-04,32.92000,33.30000,32.64000,33.25000,16.89500,0.70%,3939256 +2017-10-05,33.43000,33.75000,33.32000,33.70000,17.12400,1.35%,3802995 +2017-10-06,33.56000,33.92000,33.41400,33.92000,17.23500,0.65%,3694342 +2017-10-09,32.89000,33.25000,32.18000,32.63000,16.58000,-3.80%,8050689 +2017-10-10,31.26000,31.99000,31.21000,31.59000,16.05100,-3.19%,7983755 +2017-10-11,31.38000,31.78000,31.30000,31.61000,16.06200,0.06%,5278709 +2017-10-12,31.58000,32.20000,31.58000,31.90000,16.20900,0.92%,3760202 +2017-10-13,32.14000,32.49000,32.07500,32.36000,16.44300,1.44%,3314914 +2017-10-16,32.42000,32.48000,32.02000,32.06000,16.29000,-0.93%,2965459 +2017-10-17,32.02000,32.17000,31.93000,32.01000,16.26500,-0.16%,2154077 +2017-10-18,32.04000,32.20000,31.92500,32.15000,16.33600,0.44%,2339593 +2017-10-19,31.97000,32.37000,31.85000,32.33000,16.42700,0.56%,3856774 +2017-10-20,32.56000,32.78000,32.40000,32.66000,16.59500,1.02%,2933845 +2017-10-23,32.72000,32.76000,32.15500,32.22000,16.37200,-1.35%,2380242 +2017-10-24,32.21000,32.37000,31.93000,32.36000,16.44300,0.43%,2038693 +2017-10-25,32.27000,32.68000,32.04500,32.18000,16.35100,-0.56%,3171015 +2017-10-26,32.29000,32.45000,31.84500,31.86000,16.18900,-0.99%,3812305 +2017-10-27,31.68000,32.33000,31.66000,32.09000,16.30500,0.72%,3946150 +2017-10-30,32.07000,32.44000,31.89000,32.41000,16.46800,1.00%,4041844 +2017-10-31,32.43000,32.95000,32.32000,32.50000,16.51400,0.28%,5500927 +2017-11-01,32.20000,32.72000,31.77000,32.16000,16.34100,-1.05%,9735163 +2017-11-02,29.32000,30.22900,28.33000,29.38000,14.92800,-8.64%,26602614 +2017-11-03,29.01000,29.95000,28.87000,29.87500,15.18000,1.68%,10966443 +2017-11-06,29.85000,29.87000,28.87600,28.90000,14.68500,-3.26%,7453076 +2017-11-07,28.99000,29.07000,28.54000,28.68000,14.57300,-0.76%,9904651 +2017-11-08,28.68000,29.09000,28.58000,29.03000,14.75100,1.22%,6714227 +2017-11-09,28.85000,28.95000,28.48000,28.59000,14.52700,-1.52%,5368890 +2017-11-10,28.41000,28.44000,27.99000,28.36000,14.41000,-0.80%,4582068 +2017-11-13,28.12000,28.28000,27.83000,27.97000,14.21200,-1.38%,4569412 +2017-11-14,27.91000,28.21000,27.60000,28.10000,14.27800,0.46%,5241066 +2017-11-15,27.98000,28.18000,27.47000,27.71000,14.08000,-1.39%,5304440 +2017-11-16,27.61000,28.43000,27.60000,28.28000,14.37000,2.06%,5017655 +2017-11-17,28.17000,28.31000,27.89000,28.04000,14.28600,-0.85%,3487940 +2017-11-20,28.00000,28.23500,27.90000,28.19000,14.36200,0.53%,3261202 +2017-11-21,28.26000,28.27000,27.67000,28.11000,14.32100,-0.28%,5740796 +2017-11-22,28.16000,28.48000,28.03000,28.43000,14.48400,1.14%,4634800 +2017-11-24,28.44000,28.67000,28.42000,28.56000,14.55100,0.46%,2067227 +2017-11-27,28.60000,28.94000,28.54000,28.84000,14.69300,0.98%,4555561 +2017-11-28,28.87000,29.10000,28.42000,28.97000,14.76000,0.45%,6264546 +2017-11-29,28.97000,29.29000,28.40000,28.57000,14.55600,-1.38%,6691200 +2017-11-30,28.67000,29.09000,28.51000,28.97000,14.76000,1.40%,8239800 +2017-12-01,28.97000,29.28000,28.76000,29.11000,14.83100,0.48%,7578900 +2017-12-04,29.11000,29.11000,27.56000,27.75000,14.13800,-4.67%,11373476 +2017-12-05,27.76000,28.15000,27.31500,27.44000,13.98000,-1.12%,5980560 +2017-12-06,27.51000,27.67000,27.18000,27.36000,13.93900,-0.29%,4387526 +2017-12-07,27.38000,27.74000,27.20500,27.56000,14.04100,0.73%,5853982 +2017-12-08,27.78000,28.08000,27.66000,27.98000,14.25500,1.52%,3183235 +2017-12-11,27.96000,29.34000,27.91000,29.22000,14.88700,4.43%,7837919 +2017-12-12,29.20000,29.26000,28.77000,28.92000,14.73400,-1.03%,5813892 +2017-12-13,28.94000,29.06000,28.38000,28.63000,14.58600,-1.00%,6110969 +2017-12-14,28.72000,29.14000,28.60000,28.75000,14.64700,0.42%,5719615 +2017-12-15,29.10000,29.10000,28.70000,28.98000,14.76500,0.80%,8661422 +2017-12-18,29.15000,29.20000,28.35000,28.65000,14.59700,-1.14%,5089223 +2017-12-19,28.56000,28.74000,28.10000,28.31000,14.42300,-1.19%,4937559 +2017-12-20,28.42000,28.49000,27.89000,28.16000,14.34700,-0.53%,5582854 +2017-12-21,28.37000,28.74000,28.08000,28.48000,14.51000,1.14%,3882189 +2017-12-22,28.48000,28.61000,28.06000,28.32000,14.42800,-0.56%,2641054 +2017-12-26,28.26000,28.38000,28.12000,28.23000,14.38300,-0.32%,1782790 +2017-12-27,27.93000,28.47000,27.90000,28.45000,14.49500,0.78%,2775586 +2017-12-28,28.42000,28.51000,28.22000,28.48000,14.51000,0.11%,3073027 +2017-12-29,28.46000,28.64000,28.02000,28.06000,14.29600,-1.47%,2621462 +2018-01-02,28.26000,29.05000,28.05000,28.91000,14.72900,3.03%,5504116 +2018-01-03,28.81000,29.17000,28.70000,28.91000,14.72900,,4237805 +2018-01-04,29.20000,29.25000,28.79000,28.97000,14.76000,0.21%,4985966 +2018-01-05,29.20000,29.57000,28.93000,29.51000,15.03500,1.86%,5063726 +2018-01-08,29.40000,29.65000,29.19000,29.57000,15.06500,0.20%,4702505 +2018-01-09,29.52000,29.73000,28.96000,29.01000,14.78000,-1.89%,4551335 +2018-01-10,28.78000,29.06000,28.38000,28.66000,14.60200,-1.21%,8623351 +2018-01-11,28.50000,29.08000,28.50000,28.77000,14.65800,0.38%,3670603 +2018-01-12,29.46000,29.52000,28.52000,28.82000,14.68300,0.17%,10449284 +2018-01-16,28.93000,28.95000,27.84000,27.87000,14.19900,-3.30%,7452204 +2018-01-17,28.11000,28.38000,27.44000,27.52000,14.02100,-1.26%,15638324 +2018-01-18,26.49000,27.48000,25.65000,27.25000,13.88300,-0.98%,12405947 +2018-01-19,27.25000,27.70000,27.04000,27.46000,13.99000,0.77%,7793791 +2018-01-22,26.76000,27.15000,26.37000,26.54000,13.52200,-3.35%,11231963 +2018-01-23,26.54000,26.71000,26.36000,26.61000,13.55700,0.26%,8948111 +2018-01-24,26.74000,27.34000,26.66000,26.80000,13.65400,0.71%,7290347 +2018-01-25,26.99000,27.16000,26.87000,27.15000,13.83200,1.31%,4749821 +2018-01-26,27.22000,27.71000,27.10000,27.71000,14.11800,2.06%,5524630 +2018-01-29,27.46000,27.64000,27.06000,27.07000,13.79200,-2.31%,4679286 +2018-01-30,27.06000,27.15000,26.58000,26.62000,13.56200,-1.66%,4888276 +2018-01-31,26.59000,27.31000,26.51000,27.23000,13.87300,2.29%,7616614 +2018-02-01,26.35000,28.09000,25.85000,27.36000,13.93900,0.48%,13717944 +2018-02-02,27.16000,27.41000,26.71000,27.02000,13.76600,-1.24%,8309555 +2018-02-05,26.89000,28.01000,26.77000,26.79000,13.64900,-0.85%,10800357 +2018-02-06,26.47000,27.10000,25.93000,27.08000,13.79700,1.08%,9829001 +2018-02-07,27.08000,27.41000,26.55000,26.58000,13.54200,-1.85%,5493515 +2018-02-08,26.61000,26.79000,25.59000,25.59000,13.03800,-3.72%,7198798 +2018-02-09,25.97000,26.22000,24.94000,25.91000,13.20100,1.25%,9919280 +2018-02-12,26.11000,26.41000,25.84000,26.10000,13.29700,0.73%,9007529 +2018-02-13,26.10000,26.64000,25.79000,26.58000,13.54200,1.84%,4825735 +2018-02-14,26.36000,27.17000,26.31000,27.02000,13.76600,1.66%,6422595 +2018-02-15,27.17000,27.75000,27.04000,27.70000,14.11300,2.52%,5114939 +2018-02-16,27.75000,27.80000,27.40000,27.55000,14.03600,-0.54%,7337817 +2018-02-20,27.43000,27.99000,26.90000,27.02000,13.76600,-1.92%,4786253 +2018-02-21,27.08000,27.56000,26.90000,27.03000,13.80900,0.04%,5537227 +2018-02-22,27.08000,27.46000,26.95000,26.98000,13.78400,-0.18%,3384057 +2018-02-23,27.23000,27.43000,27.04000,27.43000,14.01400,1.67%,3382410 +2018-02-26,27.40000,27.52000,27.00000,27.23000,13.91200,-0.73%,4436979 +2018-02-27,27.32000,27.40000,26.18000,26.32000,13.44700,-3.34%,7148102 +2018-02-28,26.47000,26.92000,26.27000,26.29000,13.43100,-0.11%,6054277 +2018-03-01,26.34000,26.66000,25.99000,26.51000,13.54400,0.84%,6137871 +2018-03-02,26.25000,26.98000,26.15000,26.91000,13.74800,1.51%,4289642 +2018-03-05,26.72000,27.14000,26.45000,27.09000,13.84000,0.67%,5602346 +2018-03-06,27.19000,27.24000,26.90000,26.96000,13.77400,-0.48%,3507781 +2018-03-07,26.93000,27.28000,26.80000,27.24000,13.91700,1.04%,2663841 +2018-03-08,27.31000,27.68000,27.16000,27.63000,14.11600,1.43%,3685952 +2018-03-09,27.72000,27.87000,27.52000,27.85000,14.22800,0.80%,5308471 +2018-03-12,27.86000,28.05000,27.48000,27.76000,14.18200,-0.32%,3729207 +2018-03-13,27.86000,28.05000,27.28000,27.34000,13.96800,-1.51%,4931252 +2018-03-14,27.52000,27.67000,27.24000,27.37000,13.98300,0.11%,4909340 +2018-03-15,27.33000,27.57000,26.89000,27.54000,14.07000,0.62%,4074383 +2018-03-16,27.66000,27.90000,27.36000,27.37000,13.98300,-0.62%,6609646 +2018-03-19,27.15000,27.30000,26.26000,26.67000,13.62500,-2.56%,10643203 +2018-03-20,26.74000,26.85000,26.26000,26.52000,13.54900,-0.56%,4973990 +2018-03-21,26.49000,27.13000,26.46000,26.93000,13.75800,1.55%,3517246 +2018-03-22,26.63000,26.90000,26.50000,26.60000,13.59000,-1.23%,5427416 +2018-03-23,26.49000,26.72000,25.70000,25.70000,13.13000,-3.38%,5257934 +2018-03-26,26.05000,26.26000,25.70000,26.21000,13.39000,1.98%,5642659 +2018-03-27,26.36000,26.58000,25.36000,25.51000,13.03300,-2.67%,4698744 +2018-03-28,25.56000,25.96000,25.22000,25.64000,13.09900,0.51%,6074133 +2018-03-29,25.79000,26.09000,25.43000,25.85000,13.20700,0.82%,5819136 +2018-04-02,25.81000,25.81000,24.93000,25.20000,12.87400,-2.51%,6352654 +2018-04-03,25.44000,25.76000,25.14000,25.68000,13.12000,1.90%,4699487 +2018-04-04,25.36000,26.16000,25.08000,26.10000,13.33400,1.64%,4439543 +2018-04-05,26.28000,26.51000,26.02000,26.15000,13.36000,0.19%,4954327 +2018-04-06,26.06000,26.80000,25.62000,26.00000,13.28300,-0.57%,5567510 +2018-04-09,26.04000,26.39000,25.95000,25.98000,13.27300,-0.08%,3052436 +2018-04-10,26.37000,26.51000,26.11000,26.45000,13.51300,1.81%,4774663 +2018-04-11,26.30000,27.01000,26.22000,26.83000,13.70700,1.44%,3840556 +2018-04-12,26.94000,27.73000,26.90000,27.60000,14.10100,2.87%,6466323 +2018-04-13,27.70000,27.77000,27.34000,27.52000,14.06000,-0.29%,4465252 +2018-04-16,27.67000,28.05000,27.50000,27.75000,14.17700,0.84%,3612769 +2018-04-17,27.94000,28.13000,27.77000,27.92000,14.26400,0.61%,3005226 +2018-04-18,27.95000,28.08000,27.86000,27.91000,14.25900,-0.04%,3767992 +2018-04-19,27.86000,27.94000,27.52000,27.85000,14.22800,-0.21%,3273355 +2018-04-20,27.79000,27.85000,27.44000,27.71000,14.15700,-0.50%,4192129 +2018-04-23,27.77000,27.87000,27.61000,27.76000,14.18200,0.18%,4658430 +2018-04-24,27.95000,28.20000,27.46000,27.69000,14.14700,-0.25%,6123070 +2018-04-25,27.74000,28.49000,27.38000,28.48000,14.55000,2.85%,7048444 +2018-04-26,28.60000,29.18000,28.58000,28.64000,14.63200,0.56%,13839587 +2018-04-27,28.30000,28.57000,27.60000,27.80000,14.20300,-2.93%,7498634 +2018-04-30,27.93000,27.97000,27.52000,27.79000,14.19800,-0.04%,3641011 +2018-05-01,27.74000,27.78000,27.24000,27.67000,14.13600,-0.43%,3534612 +2018-05-02,27.60000,28.27000,27.48000,27.92000,14.26400,0.90%,4540011 +2018-05-03,27.78000,27.85000,27.18000,27.73000,14.16700,-0.68%,3687540 +2018-05-04,27.53000,27.94000,27.07000,27.84000,14.22300,0.40%,4493792 +2018-05-07,28.00000,28.56000,27.90000,28.44000,14.53000,2.16%,4983501 +2018-05-08,28.32000,28.73000,28.32000,28.60000,14.61100,0.56%,3780364 +2018-05-09,28.67000,28.87000,28.37000,28.75000,14.68800,0.52%,4720369 +2018-05-10,28.87000,29.20000,28.63000,29.18000,14.90800,1.50%,7858081 +2018-05-11,20.02000,20.10000,18.85000,19.52000,9.97300,-33.10%,112357800 +2018-05-14,21.16000,21.89000,21.01000,21.40000,10.93300,9.63%,54751428 +2018-05-15,22.00000,22.40000,21.20000,22.33000,11.40800,4.35%,36337248 +2018-05-16,21.91000,22.68000,21.88000,22.35000,11.41800,0.09%,15467098 +2018-05-17,22.30000,22.79000,22.16000,22.32000,11.40300,-0.13%,12088241 +2018-05-18,22.36000,22.49000,22.17000,22.19000,11.33700,-0.58%,8912877 +2018-05-21,22.26000,22.32000,21.43000,21.59000,11.03000,-2.70%,10905493 +2018-05-22,21.71000,21.83000,21.31000,21.37000,10.91800,-1.02%,11104928 +2018-05-23,21.19000,21.51000,21.12000,21.32000,10.89200,-0.23%,8689765 +2018-05-24,21.31000,21.49000,20.96000,20.99000,10.72400,-1.55%,8549022 +2018-05-25,20.98000,21.14000,20.80000,21.06000,10.75900,0.33%,5498891 +2018-05-29,20.84000,21.11000,20.67000,21.02000,10.73900,-0.19%,8113887 +2018-05-30,21.02000,21.24000,20.81000,21.05000,10.75400,0.14%,7122235 +2018-05-31,21.04000,21.20000,20.75000,20.78000,10.61600,-1.28%,7596282 +2018-06-01,20.79000,21.15000,20.69000,21.02000,10.73900,1.15%,5381101 +2018-06-04,20.95000,21.28000,20.76000,21.15000,10.80500,0.62%,9900630 +2018-06-05,21.20000,21.46000,21.08000,21.34000,10.90200,0.90%,6756361 +2018-06-06,21.32000,21.57000,21.29000,21.54000,11.00500,0.94%,6547394 +2018-06-07,21.50000,21.55000,21.07000,21.30000,10.92000,-1.11%,7608390 +2018-06-08,21.27000,21.45000,21.20000,21.32000,10.93100,0.09%,6542007 +2018-06-11,21.27000,21.49000,21.18000,21.20000,10.86900,-0.56%,11990753 +2018-06-12,21.28000,21.53000,21.26000,21.43000,10.98700,1.08%,7084391 +2018-06-13,21.49000,21.51000,21.25000,21.28000,10.91000,-0.70%,4276639 +2018-06-14,21.37000,21.61000,21.30000,21.36000,10.95100,0.38%,4806180 +2018-06-15,21.36000,21.37000,21.03000,21.26000,10.90000,-0.47%,10315076 +2018-06-18,21.10000,21.26000,21.02000,21.16000,10.84900,-0.47%,4997551 +2018-06-19,21.03000,21.11000,20.83000,20.99000,10.76100,-0.80%,6483463 +2018-06-20,21.01000,21.15000,20.85000,21.01000,10.77200,0.10%,9961769 +2018-06-21,20.97000,21.05000,20.74000,20.80000,10.66400,-1.00%,3266131 +2018-06-22,20.82000,20.85000,20.64000,20.72000,10.62300,-0.38%,14688689 +2018-06-25,20.56000,20.64000,20.25000,20.47000,10.49500,-1.21%,6245195 +2018-06-26,20.37000,20.58000,20.25000,20.34000,10.42800,-0.64%,10042671 +2018-06-27,20.43000,20.46000,19.95000,20.13000,10.32000,-1.03%,8856230 +2018-06-28,20.07000,20.35000,20.00000,20.29000,10.40200,0.79%,14893144 +2018-06-29,20.33000,20.79000,20.25000,20.65000,10.58700,1.77%,12299065 +2018-07-02,20.50000,20.91000,20.39000,20.89000,10.71000,1.16%,11955989 +2018-07-03,21.00000,21.00000,20.77000,20.81000,10.66900,-0.38%,3735027 +2018-07-05,20.92000,21.20500,20.85000,21.15000,10.84300,1.63%,5298669 +2018-07-06,21.15000,21.36000,21.11000,21.28000,10.91000,0.61%,4551704 +2018-07-09,21.32000,21.58000,21.28000,21.57000,11.05900,1.36%,4250161 +2018-07-10,21.55000,21.59000,21.29000,21.41000,10.97700,-0.74%,3783469 +2018-07-11,21.33000,21.41000,21.18000,21.28000,10.91000,-0.61%,4346394 +2018-07-12,21.45000,21.86000,21.31000,21.62000,11.08400,1.60%,9383581 +2018-07-13,21.93000,21.93000,21.45000,21.67000,11.11000,0.23%,4562518 +2018-07-16,21.68000,21.73000,21.50000,21.55000,11.04800,-0.55%,5341043 +2018-07-17,21.42000,21.71000,21.35000,21.57000,11.05900,0.09%,3768115 +2018-07-18,21.61000,21.73000,21.42000,21.56000,11.05400,-0.05%,7036737 +2018-07-19,21.46000,21.52000,21.23000,21.29000,10.91500,-1.25%,5254262 +2018-07-20,21.27000,21.36000,21.16000,21.20000,10.86900,-0.42%,4343492 +2018-07-23,21.20000,21.22000,20.89000,20.91000,10.72000,-1.37%,5003395 +2018-07-24,21.06000,21.11000,20.54000,20.55000,10.53600,-1.72%,9290442 +2018-07-25,20.53000,20.83000,20.52000,20.69000,10.60800,0.68%,11322795 +2018-07-26,20.69000,20.93000,20.57000,20.60000,10.56100,-0.43%,9839068 +2018-07-27,20.61000,20.91000,20.60000,20.73000,10.62800,0.63%,11840310 +2018-07-30,20.66000,20.72000,20.29000,20.31000,10.41300,-2.03%,7776561 +2018-07-31,20.34000,20.41000,20.09000,20.22000,10.36700,-0.44%,10165734 +2018-08-01,20.58000,20.62000,20.15000,20.43000,10.47400,1.04%,13171251 +2018-08-02,20.35000,20.98000,20.23000,20.88000,10.70500,2.20%,12554799 +2018-08-03,18.17000,19.25000,17.81000,19.25000,9.86900,-7.81%,48600328 +2018-08-06,19.18000,19.62000,19.09000,19.58000,10.03800,1.71%,14045117 +2018-08-07,19.69000,19.76000,19.39000,19.44000,9.96700,-0.72%,11544332 +2018-08-08,19.66000,19.66000,19.24000,19.44000,9.96700,,7765368 +2018-08-09,19.46000,19.61000,19.17000,19.23000,9.85900,-1.08%,8944793 +2018-08-10,19.17000,19.27000,18.96000,19.18000,9.83300,-0.26%,5568499 +2018-08-13,19.25000,19.25000,18.79000,18.81000,9.64400,-1.93%,7364914 +2018-08-14,18.88000,18.97000,18.49000,18.66000,9.56700,-0.80%,6550979 +2018-08-15,18.55000,18.66000,18.34000,18.55000,9.51000,-0.59%,6846943 +2018-08-16,20.13000,20.44000,19.36000,19.41000,9.95100,4.64%,32399847 +2018-08-17,19.26000,19.62000,19.15000,19.46000,10.01500,0.26%,7844663 +2018-08-20,19.49000,19.50000,19.24000,19.36000,9.96400,-0.51%,7192127 +2018-08-21,19.75000,19.75000,19.45000,19.55000,10.06200,0.98%,9500296 +2018-08-22,19.48000,19.74000,19.43000,19.70000,10.13900,0.77%,6065668 +2018-08-23,19.70000,19.78000,19.57000,19.62000,10.09800,-0.41%,4171676 +2018-08-24,19.71000,19.76000,19.60000,19.76000,10.17000,0.71%,5706084 +2018-08-27,19.86000,20.15000,19.76000,20.06000,10.32400,1.52%,7546084 +2018-08-28,20.08000,20.31000,20.06000,20.26000,10.42700,1.00%,4882247 +2018-08-29,20.18000,20.59000,20.18000,20.57000,10.58700,1.53%,8708567 +2018-08-30,20.56000,20.59000,19.93000,20.20000,10.39600,-1.80%,7314653 +2018-08-31,20.11000,20.34000,20.04000,20.16000,10.37600,-0.20%,5424018 +2018-09-04,20.14000,20.20000,19.87000,20.04000,10.31400,-0.60%,9084530 +2018-09-05,20.03000,20.05000,19.85000,19.88000,10.23200,-0.80%,5840205 +2018-09-06,19.80000,19.96000,19.73000,19.81000,10.19600,-0.35%,5003131 +2018-09-07,19.72000,19.89000,19.65000,19.83000,10.20600,0.10%,3710577 +2018-09-10,19.93000,20.03000,19.72000,19.89000,10.23700,0.30%,4490038 +2018-09-11,19.83000,20.11000,19.63500,20.01000,10.29800,0.60%,5797605 +2018-09-12,19.93000,20.15000,19.83000,20.10000,10.34500,0.45%,4741061 +2018-09-13,20.15000,20.31000,19.99000,20.04000,10.31400,-0.30%,4073965 +2018-09-14,20.06000,20.13000,19.86000,20.03000,10.30900,-0.05%,3578148 +2018-09-17,20.06000,20.13000,19.73000,19.80000,10.19000,-1.15%,3609937 +2018-09-18,19.92000,20.74000,19.84000,20.65000,10.62800,4.29%,9765739 +2018-09-19,20.65000,20.76000,20.48000,20.67000,10.63800,0.10%,4898468 +2018-09-20,20.75000,20.79000,20.56000,20.70000,10.65400,0.15%,3281738 +2018-09-21,20.86000,21.04000,20.74000,20.90000,10.75700,0.97%,11097680 +2018-09-24,22.00000,22.15000,21.37000,21.69000,11.16300,3.78%,22552800 +2018-09-25,21.83000,21.90000,21.15000,21.20000,10.91100,-2.26%,16149393 +2018-09-26,21.26000,21.39000,20.92000,21.03000,10.82300,-0.80%,5956099 +2018-09-27,21.06000,21.47000,20.97000,21.26000,10.94200,1.09%,6073392 +2018-09-28,21.23000,21.34000,21.10000,21.28000,10.95200,0.09%,5210598 +2018-10-01,21.40000,21.48000,20.75000,20.79000,10.70000,-2.30%,5154531 +2018-10-02,20.74000,20.88000,20.47000,20.56000,10.58200,-1.11%,5304199 +2018-10-03,20.57000,20.83000,20.46000,20.69000,10.64800,0.63%,5850959 +2018-10-04,20.64000,20.71000,20.30000,20.42000,10.50900,-1.30%,7405870 +2018-10-05,20.39000,20.44000,19.86000,20.04000,10.31400,-1.86%,7390249 +2018-10-08,20.04000,20.39000,19.86000,20.34000,10.46800,1.50%,6954611 +2018-10-09,20.36000,20.44000,19.82000,19.91000,10.24700,-2.11%,6108472 +2018-10-10,19.98000,20.18000,19.88000,19.90000,10.24200,-0.05%,7320730 +2018-10-11,19.87000,20.11000,19.40000,19.46000,10.01500,-2.21%,10047037 +2018-10-12,19.77000,19.79000,19.21000,19.59000,10.08200,0.67%,8707098 +2018-10-15,19.54000,20.02000,19.47000,19.78000,10.18000,0.97%,7616212 +2018-10-16,20.24000,20.70000,19.82000,20.66000,10.63300,4.45%,11459715 +2018-10-17,20.56000,20.70000,20.28000,20.57000,10.58700,-0.44%,4351837 +2018-10-18,20.48000,20.75000,19.94000,19.97000,10.27800,-2.92%,7947817 +2018-10-19,19.87000,20.10000,19.54000,19.67000,10.12300,-1.50%,6400366 +2018-10-22,19.77000,19.91000,19.64000,19.68000,10.12900,0.05%,5929703 +2018-10-23,19.43000,19.61000,19.15000,19.48000,10.02600,-1.02%,4343560 +2018-10-24,19.51000,19.57000,18.56000,18.58000,9.56200,-4.62%,7352346 +2018-10-25,18.89000,19.05000,18.73000,18.99000,9.77300,2.21%,5511952 +2018-10-26,18.41000,18.83000,18.30000,18.65000,9.59900,-1.79%,7618940 +2018-10-29,19.00000,19.07000,17.82000,18.00000,9.26400,-3.49%,9838074 +2018-10-30,18.05000,18.29000,17.49000,17.68000,9.09900,-1.78%,19702992 +2018-10-31,17.85000,18.20000,17.66000,18.15000,9.34100,2.66%,21449191 +2018-11-01,18.13000,18.75000,17.93000,18.73000,9.64000,3.20%,10918681 +2018-11-02,20.40000,20.60000,19.50000,19.50000,10.03600,4.11%,21567649 +2018-11-05,19.62000,20.11000,19.45000,20.02000,10.30400,2.67%,13347698 +2018-11-06,20.35000,23.57000,20.26000,22.54000,11.60100,12.59%,30742731 +2018-11-07,22.64000,22.93000,22.13000,22.81000,11.74000,1.20%,12239178 +2018-11-08,22.67000,23.03000,22.22000,22.39000,11.52300,-1.84%,14481980 +2018-11-09,22.21000,22.35000,21.63000,22.25000,11.45100,-0.63%,18972449 +2018-11-12,22.33000,22.33000,21.71000,21.83000,11.23500,-1.89%,9260995 +2018-11-13,21.93000,22.12000,21.70000,21.85000,11.24500,0.09%,8831764 +2018-11-14,22.16000,22.36000,21.89000,22.36000,11.50800,2.33%,10388078 +2018-11-15,22.32000,23.66000,22.13000,23.32000,12.00200,4.29%,11483053 +2018-11-16,23.14000,23.31000,22.61000,23.09000,11.92200,-0.99%,5147871 +2018-11-19,23.10000,23.23000,22.20000,22.26000,11.49400,-3.59%,5717174 +2018-11-20,21.88000,22.26000,21.42000,21.61000,11.15800,-2.92%,5154916 +2018-11-21,21.73000,21.96000,21.51000,21.52000,11.11200,-0.42%,4456433 +2018-11-23,21.30000,21.94000,21.26100,21.70000,11.20500,0.84%,1485342 +2018-11-26,21.95000,22.14000,21.73000,22.09000,11.40600,1.80%,3414039 +2018-11-27,21.93000,22.01000,21.67000,21.85000,11.28200,-1.09%,4023223 +2018-11-28,21.91000,22.51000,21.86000,22.50000,11.61800,2.97%,3869738 +2018-11-29,22.33000,22.78000,22.14000,22.58000,11.65900,0.36%,6467913 +2018-11-30,22.57000,22.59000,21.89000,22.11000,11.41600,-2.08%,5928657 +2018-12-03,22.45000,22.52000,22.06000,22.36000,11.54500,1.13%,5085705 +2018-12-04,22.36000,22.71000,21.88000,21.96000,11.33900,-1.79%,9511906 +2018-12-06,21.53000,22.34000,21.43000,22.31000,11.51900,1.59%,6228438 +2018-12-07,22.31000,22.48000,21.62000,21.78000,11.24600,-2.38%,5575754 +2018-12-10,21.86000,22.15000,21.60000,22.08000,11.40100,1.38%,4677348 +2018-12-11,22.26000,22.61000,22.04000,22.28000,11.50400,0.91%,3965685 +2018-12-12,22.65000,23.23000,22.57000,22.75000,11.74700,2.11%,7664917 +2018-12-13,22.82000,22.90000,22.40000,22.48000,11.60700,-1.19%,4693081 +2018-12-14,22.23000,22.47000,21.02000,21.57000,11.13700,-4.05%,7649828 +2018-12-17,21.42000,21.53000,20.49000,20.65000,10.66200,-4.27%,5534253 +2018-12-18,20.84000,21.01000,20.58000,20.72000,10.69900,0.34%,6527454 +2018-12-19,20.65000,21.23000,20.28000,20.43000,10.54900,-1.40%,6381052 +2018-12-20,20.37000,20.39000,19.20000,19.56000,10.10000,-4.26%,6899532 +2018-12-21,19.57000,19.97000,18.37000,18.44000,9.52100,-5.73%,17071783 +2018-12-24,18.40000,18.48000,17.88000,17.96000,9.27300,-2.60%,3795397 +2018-12-26,18.07000,18.51000,17.43000,18.51000,9.55700,3.06%,5372681 +2018-12-27,18.24000,18.62000,17.84000,18.61000,9.60900,0.54%,6422623 +2018-12-28,18.62000,18.91000,18.42000,18.56000,9.58300,-0.27%,4376216 +2018-12-31,18.61000,18.98000,18.60000,18.89500,9.75600,1.80%,4919307 +2019-01-02,18.45000,19.11000,18.36000,18.94000,9.77900,0.24%,4306418 +2019-01-03,18.77000,18.90000,18.32000,18.58000,9.59400,-1.90%,7121244 +2019-01-04,18.87000,19.54000,18.77000,19.36000,9.99600,4.20%,6700765 +2019-01-07,19.39000,19.69000,19.12000,19.33000,9.98100,-0.15%,7724003 +2019-01-08,19.48000,19.85000,19.46000,19.58000,10.11000,1.29%,6737438 +2019-01-09,19.71000,20.03000,19.55000,19.93000,10.29100,1.79%,5836458 +2019-01-10,19.78000,20.15000,19.68000,20.07000,10.36300,0.70%,5959982 +2019-01-11,19.84000,20.02000,19.69000,19.88000,10.26500,-0.95%,3499889 +2019-01-14,19.75000,19.96000,19.23000,19.32000,9.97600,-2.82%,7288414 +2019-01-15,19.40000,19.86000,19.29000,19.71000,10.17700,2.02%,6613525 +2019-01-16,19.77000,20.00000,19.59000,19.74000,10.19200,0.15%,3998559 +2019-01-17,19.60000,20.10000,19.59000,20.01000,10.33200,1.37%,4321314 +2019-01-18,20.17000,20.43000,19.99000,20.11000,10.38400,0.50%,9252771 +2019-01-22,19.94000,19.98000,19.59000,19.80000,10.22300,-1.54%,6534224 +2019-01-23,19.84000,20.20000,19.45000,19.78000,10.21300,-0.10%,4340935 +2019-01-24,19.93000,20.31000,19.86000,20.03000,10.34200,1.26%,6389136 +2019-01-25,20.21000,20.46000,20.04000,20.38000,10.52300,1.75%,7085323 +2019-01-28,20.17000,20.90000,20.02000,20.85000,10.76600,2.31%,11690714 +2019-01-29,20.67000,20.95000,20.35000,20.42000,10.54400,-2.06%,3257012 +2019-01-30,20.56000,20.88000,20.36000,20.82000,10.75000,1.96%,3706921 +2019-01-31,20.81000,21.05000,20.71000,21.02000,10.85300,0.96%,8016979 +2019-02-01,22.48000,24.05000,21.89000,22.91000,11.82900,8.99%,25017693 +2019-02-04,23.25000,23.38000,22.98000,23.02000,11.88600,0.48%,10352269 +2019-02-05,23.03000,23.20000,22.75000,22.80000,11.77200,-0.96%,5877314 +2019-02-06,22.84000,23.09000,22.77000,22.90000,11.82400,0.44%,6263689 +2019-02-07,22.74000,22.74000,22.27000,22.56000,11.64900,-1.48%,3376236 +2019-02-08,22.36000,22.74000,22.23000,22.66000,11.70000,0.44%,8591987 +2019-02-11,22.72000,22.84000,22.40000,22.42000,11.57600,-1.06%,5213156 +2019-02-12,22.69000,23.45000,22.56000,23.41000,12.08700,4.42%,7022653 +2019-02-13,23.47000,23.52000,23.00000,23.02000,11.88600,-1.67%,4139370 +2019-02-14,22.98000,23.24000,22.81000,23.06000,11.90700,0.17%,2599942 +2019-02-15,23.29000,23.32000,23.03000,23.15000,11.99200,0.39%,4663322 +2019-02-19,23.08000,23.21000,22.98000,22.99000,11.90900,-0.69%,3175485 +2019-02-20,22.91000,22.97000,22.41000,22.47000,11.64000,-2.26%,5350200 +2019-02-21,22.36000,22.58000,22.28000,22.34000,11.57200,-0.58%,3125810 +2019-02-22,22.54000,22.73000,22.46000,22.67000,11.74300,1.48%,2908551 +2019-02-25,22.81000,22.94000,22.48000,22.64000,11.72800,-0.13%,4580459 +2019-02-26,22.60000,22.89000,22.60000,22.79000,11.80500,0.66%,4006039 +2019-02-27,22.65000,22.79000,22.56000,22.65000,11.73300,-0.61%,2853131 +2019-02-28,22.64000,22.69000,22.42000,22.49000,11.65000,-0.71%,4672199 +2019-03-01,22.61000,22.74000,22.35000,22.53000,11.67100,0.18%,4377049 +2019-03-04,22.59000,22.72000,22.00000,22.09000,11.44300,-1.95%,5663638 +2019-03-05,22.04000,22.18000,21.80000,22.14000,11.46900,0.23%,5049741 +2019-03-06,22.15000,22.19000,21.86000,21.97000,11.38100,-0.77%,2115909 +2019-03-07,21.90000,21.98000,21.62000,21.89000,11.33900,-0.36%,3369938 +2019-03-08,21.63000,21.96000,21.50000,21.95000,11.37000,0.27%,4091390 +2019-03-11,21.98000,22.51000,21.98000,22.38000,11.59300,1.96%,5087097 +2019-03-12,22.36000,22.62000,22.32000,22.46000,11.63400,0.36%,3749753 +2019-03-13,22.49000,23.08000,22.46000,22.95000,11.88800,2.18%,5489278 +2019-03-14,22.54000,23.25000,22.45000,22.93000,11.87800,-0.09%,4309279 +2019-03-15,23.00000,23.21500,22.84500,23.02000,11.92500,0.39%,6255062 +2019-03-18,23.02000,23.36000,22.98000,23.07000,11.95000,0.22%,3371654 +2019-03-19,23.23000,23.35000,23.06000,23.21000,12.02300,0.61%,3299813 +2019-03-20,23.19000,23.28000,22.87000,23.14000,11.98700,-0.30%,2801134 +2019-03-21,23.10000,23.64000,23.03000,23.59000,12.22000,1.94%,3109760 +2019-03-22,23.50000,23.57000,22.83000,22.86000,11.84200,-3.09%,3580927 +2019-03-25,22.83000,22.93000,22.46000,22.88000,11.85200,0.09%,3268210 +2019-03-26,23.04000,23.27000,23.01000,23.23000,12.03300,1.53%,2506629 +2019-03-27,23.19000,23.26000,22.70000,22.84000,11.83100,-1.68%,3297364 +2019-03-28,22.84000,23.04000,22.51000,22.94000,11.88300,0.44%,2237152 +2019-03-29,23.07000,23.12000,22.87000,22.99000,11.90900,0.22%,4312469 +2019-04-01,23.10000,23.28000,22.99000,23.19000,12.01300,0.87%,4215116 +2019-04-02,23.22000,23.26000,23.04000,23.15000,11.99200,-0.17%,3599267 +2019-04-03,23.30000,23.53000,23.25000,23.33000,12.08500,0.78%,6957862 +2019-04-04,23.43000,23.51000,22.77000,23.04000,11.93500,-1.24%,4393750 +2019-04-05,23.06000,23.32000,22.93000,22.99000,11.90900,-0.22%,3999771 +2019-04-08,23.71000,24.77000,23.65000,24.24000,12.55700,5.44%,11619012 +2019-04-09,24.07000,24.24000,23.82000,23.88000,12.37000,-1.49%,4925288 +2019-04-10,23.87000,24.12000,23.52000,23.74000,12.29800,-0.59%,4327808 +2019-04-11,23.80000,23.98000,23.72000,23.90000,12.38000,0.67%,2283302 +2019-04-12,24.00000,24.03000,23.80000,23.96000,12.41200,0.25%,3912478 +2019-04-15,23.99000,24.50000,23.99000,24.41000,12.64500,1.88%,4022204 +2019-04-16,24.50000,24.54000,24.13000,24.30000,12.58800,-0.45%,4998061 +2019-04-17,24.47000,24.77000,24.34000,24.47000,12.67600,0.70%,6602373 +2019-04-18,24.55000,24.56000,24.06000,24.40000,12.63900,-0.29%,4528552 +2019-04-22,24.25000,24.42000,24.05000,24.26000,12.56700,-0.57%,4023991 +2019-04-23,24.32000,24.49000,23.95000,24.29000,12.58200,0.12%,5963108 +2019-04-24,24.28000,24.43000,24.14000,24.25000,12.56200,-0.16%,2914100 +2019-04-25,24.24000,24.33000,23.97000,24.13000,12.50000,-0.49%,3485448 +2019-04-26,24.13000,24.27000,24.05000,24.24000,12.55700,0.46%,2483210 +2019-04-29,24.27000,24.39000,24.11000,24.33000,12.60300,0.37%,3110952 +2019-04-30,24.33000,24.48000,24.07500,24.21000,12.54100,-0.49%,2530862 +2019-05-01,24.24000,24.24000,23.84000,23.85000,12.35500,-1.49%,3784884 +2019-05-02,23.80000,23.85000,23.24000,23.35000,12.09600,-2.10%,3918439 +2019-05-03,23.54000,23.83000,23.40000,23.55000,12.19900,0.86%,5055603 +2019-05-06,23.13000,23.31000,23.02000,23.19000,12.01300,-1.53%,4160005 +2019-05-07,22.83000,22.90000,22.23000,22.37000,11.58800,-3.54%,5742809 +2019-05-08,22.42000,22.47000,22.24000,22.26000,11.53100,-0.49%,4133212 +2019-05-09,22.06000,22.31000,21.71000,22.17000,11.48400,-0.40%,10055584 +2019-05-10,18.97000,19.69000,17.89000,19.39000,10.04400,-12.54%,31089413 +2019-05-13,19.16000,19.63000,18.77000,19.14000,9.91500,-1.29%,12367215 +2019-05-14,19.20000,19.66000,19.12000,19.47000,10.08600,1.72%,10421579 +2019-05-15,19.26000,19.69000,19.16000,19.49000,10.09600,0.10%,10293293 +2019-05-16,19.55000,19.94000,19.50000,19.71000,10.21000,1.13%,8757988 +2019-05-17,19.74000,20.21000,19.58000,19.84000,10.27700,0.66%,10597703 +2019-05-20,19.61000,20.26000,19.60000,20.05000,10.38600,1.06%,8884039 +2019-05-21,20.17000,20.66000,20.17000,20.53000,10.63500,2.39%,8287272 +2019-05-22,20.28000,20.61000,20.21000,20.29000,10.51000,-1.17%,8303641 +2019-05-23,20.01000,20.15000,19.83000,19.97000,10.34500,-1.58%,6628529 +2019-05-24,20.02000,20.10000,19.82000,19.85000,10.28200,-0.60%,5645570 +2019-05-28,19.87000,20.03000,19.38000,19.46000,10.08000,-1.96%,8095829 +2019-05-29,19.31000,19.32000,18.94000,19.01000,9.84700,-2.31%,5716303 +2019-05-30,19.04000,19.07000,18.74000,18.88000,9.78000,-0.68%,5023499 +2019-05-31,18.72000,18.92000,18.54000,18.73000,9.70200,-0.79%,6124250 +2019-06-03,18.65000,18.65000,17.50000,17.98000,9.31400,-4.00%,10092583 +2019-06-04,18.13000,18.89000,18.01000,18.87000,9.77500,4.95%,9083835 +2019-06-05,19.00000,19.12000,18.77000,19.08000,9.88400,1.11%,5176996 +2019-06-06,19.09000,19.13000,18.89000,18.95000,9.81600,-0.68%,8501375 +2019-06-07,18.93000,19.23000,18.80000,19.15000,9.95900,1.06%,9100149 +2019-06-10,19.21000,19.61000,19.10000,19.21000,9.99000,0.31%,7035085 +2019-06-11,18.19000,18.90000,18.06000,18.85000,9.80300,-1.87%,11119792 +2019-06-12,18.71000,19.22000,18.54000,19.19000,9.98000,1.80%,7821983 +2019-06-13,19.33000,19.61000,19.19000,19.58000,10.18200,2.03%,7998592 +2019-06-14,19.56000,19.56000,19.11000,19.36000,10.06800,-1.12%,5290758 +2019-06-17,19.82000,20.09000,19.69000,19.76000,10.27600,2.07%,8950124 +2019-06-18,20.00000,20.16000,19.80000,19.97000,10.38500,1.06%,5723309 +2019-06-19,19.99000,20.20000,19.89000,20.15000,10.47900,0.90%,5189797 +2019-06-20,20.41000,20.65000,20.25000,20.56000,10.69200,2.03%,8226681 +2019-06-21,20.52000,20.94000,20.37000,20.84000,10.83800,1.36%,12187588 +2019-06-24,20.84000,21.22000,20.73000,20.98000,10.91000,0.67%,6205962 +2019-06-25,21.02000,21.14000,20.78000,20.80000,10.81700,-0.86%,5919408 +2019-06-26,20.90000,21.10000,20.79000,20.86000,10.84800,0.29%,4559649 +2019-06-27,20.89000,21.28000,20.73000,21.09000,10.96800,1.10%,4610274 +2019-06-28,21.15000,21.82000,21.15000,21.76000,11.31600,3.18%,9064905 +2019-07-01,22.10000,22.30000,21.88000,22.06000,11.47200,1.38%,4408466 +2019-07-02,22.05000,22.30000,21.94000,22.10000,11.49300,0.18%,5967565 +2019-07-03,25.48000,25.54000,24.95000,25.10000,13.05300,13.57%,40299655 +2019-07-05,24.90000,25.10000,24.88000,25.00000,13.00100,-0.40%,12122162 +2019-07-08,25.93000,26.07000,25.54000,25.61000,13.31800,2.44%,20054907 +2019-07-09,25.59000,25.75000,25.49000,25.56000,13.29200,-0.20%,12776571 +2019-07-10,25.55000,26.00000,25.44000,25.80000,13.41700,0.94%,16943493 +2019-07-11,25.83000,25.87000,25.38000,25.44000,13.23000,-1.40%,8255453 +2019-07-12,25.52000,25.64000,25.45000,25.57000,13.29700,0.51%,13338544 +2019-07-15,22.00000,22.84000,21.56000,22.84000,11.87800,-10.68%,44445633 +2019-07-16,22.66000,23.65000,22.50000,23.57000,12.25700,3.20%,10922194 +2019-07-17,23.60000,23.63000,22.66000,22.68000,11.79400,-3.78%,8574277 +2019-07-18,22.62000,23.08000,22.56000,23.00000,11.96100,1.41%,6762585 +2019-07-19,23.14000,23.27000,22.19000,22.27000,11.58100,-3.17%,11704583 +2019-07-22,22.25000,23.00000,22.05000,22.71000,11.81000,1.98%,9252567 +2019-07-23,22.75000,22.88000,22.42000,22.81000,11.86200,0.44%,6371044 +2019-07-24,22.77000,22.87000,22.66000,22.69000,11.80000,-0.53%,3704921 +2019-07-25,22.66000,22.72000,22.41000,22.48000,11.69000,-0.93%,3848288 +2019-07-26,22.53000,22.90000,22.44000,22.73000,11.82000,1.11%,4305869 +2019-07-29,22.65000,22.66000,21.90000,22.10000,11.49300,-2.77%,6273428 +2019-07-30,22.00000,22.13000,21.89000,21.93000,11.40400,-0.77%,4642258 +2019-07-31,21.93000,21.95000,21.27000,21.56000,11.21200,-1.69%,4799536 +2019-08-01,21.57000,21.98000,21.40000,21.54000,11.20200,-0.09%,5033359 +2019-08-02,21.42000,21.51000,21.09000,21.15000,10.99900,-1.81%,3961280 +2019-08-05,21.00000,21.04000,20.24000,20.34000,10.57800,-3.83%,8548528 +2019-08-06,20.44000,20.67000,20.10000,20.46000,10.64000,0.59%,5352664 +2019-08-07,20.28000,20.52000,20.01000,20.41000,10.61400,-0.24%,6540293 +2019-08-08,22.88000,23.02000,22.14000,22.92000,11.91900,12.30%,16355392 +2019-08-09,22.97000,23.05000,22.05000,22.99000,11.95600,0.31%,29212785 +2019-08-12,22.75000,22.79000,21.45000,21.67000,11.26900,-5.74%,16064717 +2019-08-13,21.56000,23.16000,21.56000,23.12000,12.02300,6.69%,18874487 +2019-08-14,22.72000,23.15000,22.66000,23.05000,11.98700,-0.30%,11218256 +2019-08-15,23.04000,23.30000,22.82000,23.14000,12.03400,0.39%,9550613 +2019-08-16,23.35000,23.53000,23.19900,23.51000,12.22600,1.60%,10594819 +2019-08-19,23.65000,23.89000,23.62000,23.85000,12.40300,1.45%,9832694 +2019-08-20,23.79000,23.80000,23.53000,23.76000,12.35600,-0.38%,5362167 +2019-08-21,23.88000,23.93000,23.57000,23.71000,12.33000,-0.21%,4406040 +2019-08-22,23.71000,23.77000,23.39000,23.53000,12.23700,-0.76%,4722721 +2019-08-23,23.41000,23.55000,23.12000,23.22000,12.11400,-1.32%,9099114 +2019-08-26,23.50000,23.50000,23.19000,23.32000,12.16600,0.43%,3666731 +2019-08-27,23.49000,23.49000,23.05000,23.07000,12.03600,-1.07%,4646769 +2019-08-28,22.99000,23.06000,22.54000,22.95000,11.97300,-0.52%,6649476 +2019-08-29,23.24000,23.31000,23.07000,23.21000,12.10900,1.13%,4102970 +2019-08-30,23.43000,23.49000,23.17000,23.25000,12.13000,0.17%,3483345 +2019-09-03,23.14000,23.45000,22.96000,22.99000,11.99400,-1.12%,4972828 +2019-09-04,23.12000,23.36000,23.00000,23.31000,12.16100,1.39%,5459627 +2019-09-05,23.50000,23.55000,23.39000,23.47000,12.24500,0.69%,3686882 +2019-09-06,23.45000,25.77000,23.25000,24.52000,12.79300,4.47%,17027188 +2019-09-09,24.67000,24.77000,24.13000,24.41000,12.73500,-0.45%,6912414 +2019-09-10,24.31000,24.61000,24.25000,24.43000,12.74600,0.08%,5346102 +2019-09-11,24.46000,24.81000,24.28000,24.73000,12.90200,1.23%,6078388 +2019-09-12,24.77000,24.96000,24.49000,24.54000,12.80300,-0.77%,7629459 +2019-09-13,24.50000,24.52000,24.07000,24.46000,12.76100,-0.33%,6278849 +2019-09-16,24.35000,24.57000,24.25000,24.26000,12.65700,-0.82%,6568667 +2019-09-17,24.16000,24.45000,24.00000,24.43000,12.74600,0.70%,5456300 +2019-09-18,24.35000,24.37000,23.91000,24.02000,12.53200,-1.68%,5113883 +2019-09-19,24.20000,24.28000,23.97000,23.98000,12.51100,-0.17%,5018864 +2019-09-20,23.98000,24.08000,23.79000,23.88000,12.45900,-0.42%,16042864 +2019-09-23,23.81000,24.03000,23.63000,23.76000,12.39600,-0.50%,5283554 +2019-09-24,23.87000,23.90000,23.36000,23.37000,12.19300,-1.64%,5098022 +2019-09-25,23.34000,23.89000,23.33000,23.80000,12.41700,1.84%,6891898 +2019-09-26,23.71000,23.81000,23.56000,23.74000,12.38600,-0.25%,2429730 +2019-09-27,23.75000,23.75000,23.33000,23.50000,12.26000,-1.01%,2299605 +2019-09-30,23.52000,23.74000,23.47000,23.63000,12.32800,0.55%,3728760 +2019-10-01,23.75000,23.76000,23.43000,23.51000,12.26600,-0.51%,3179833 +2019-10-02,23.01000,23.36000,23.00000,23.29000,12.15100,-0.94%,3929845 +2019-10-03,23.33000,23.57000,23.17000,23.49000,12.25500,0.86%,5708940 +2019-10-04,23.56000,23.59000,23.36000,23.48000,12.25000,-0.04%,3162750 +2019-10-07,23.47000,23.74000,23.28000,23.47000,12.24500,-0.04%,3183271 +2019-10-08,23.32000,23.55000,23.14000,23.23000,12.12000,-1.02%,3903010 +2019-10-09,23.42000,23.63000,23.27000,23.52000,12.27100,1.25%,2808570 +2019-10-10,23.47000,23.68000,23.37000,23.49000,12.25500,-0.13%,2440136 +2019-10-11,23.65000,23.93000,23.52000,23.56000,12.29200,0.30%,6391707 +2019-10-14,23.51000,23.59000,23.32000,23.42000,12.21900,-0.59%,2561428 +2019-10-15,23.42000,23.71000,23.33000,23.59000,12.30700,0.73%,3359491 +2019-10-16,23.49000,23.52000,23.36000,23.50000,12.26000,-0.38%,5750759 +2019-10-17,23.63000,23.79000,23.44000,23.48000,12.25000,-0.09%,3322990 +2019-10-18,23.51000,23.51000,23.01000,23.01000,12.00500,-2.00%,3384068 +2019-10-21,23.13000,23.30000,22.97000,23.08000,12.04100,0.30%,2594898 +2019-10-22,23.13000,23.30000,23.00000,23.15000,12.07800,0.30%,2174361 +2019-10-23,23.08000,23.14000,22.73000,23.01000,12.00500,-0.60%,3018026 +2019-10-24,23.17000,23.23000,22.74000,23.03000,12.01500,0.09%,3120777 +2019-10-25,22.95000,22.95000,22.60000,22.69000,11.83800,-1.48%,3656550 +2019-10-28,22.82000,22.90000,22.72000,22.85000,11.92100,0.71%,2933380 +2019-10-29,22.75000,23.21000,22.72000,23.10000,12.05200,1.09%,5815674 +2019-10-30,23.10000,23.19000,22.89000,22.99000,11.99400,-0.48%,2275632 +2019-10-31,22.97000,23.02000,22.64000,22.88000,11.93700,-0.48%,8044148 +2019-11-01,23.00000,23.44000,22.84000,23.41000,12.21300,2.32%,4139286 +2019-11-04,23.59000,24.03000,23.38000,23.75000,12.39100,1.45%,8131659 +2019-11-05,23.75000,23.75000,23.75000,23.75000,12.39100,,5741903 +2019-11-06,24.21000,24.31000,23.86000,24.00000,12.52100,1.05%,6215677 +2019-11-07,24.00000,24.41000,23.89000,24.34000,12.69900,1.42%,7005829 +2019-11-08,24.36000,24.90000,23.37000,24.83000,12.95400,2.01%,7482878 +2019-11-11,24.56000,24.62000,24.09000,24.35000,12.70400,-1.93%,4664731 +2019-11-12,24.38000,24.56000,24.11000,24.20000,12.62600,-0.62%,5021497 +2019-11-13,24.15000,24.57000,24.12000,24.57000,12.81900,1.53%,2963444 +2019-11-14,24.46000,24.64000,24.26000,24.52000,12.79300,-0.20%,4614490 +2019-11-15,24.66000,24.86000,24.46000,24.83000,12.95400,1.26%,3738981 +2019-11-18,24.85000,24.90000,24.41000,24.55000,12.80800,-1.13%,2682152 +2019-11-19,24.54000,24.80000,24.48000,24.70000,12.88600,0.61%,2412067 +2019-11-20,24.61000,24.78000,24.50000,24.56000,12.81300,-0.57%,2645743 +2019-11-21,24.51000,24.71000,24.49000,24.57000,12.81900,0.04%,2252616 +2019-11-22,24.47000,24.68000,24.38000,24.52000,12.85800,-0.20%,3284437 +2019-11-25,24.56000,24.92000,24.50000,24.91000,13.06200,1.59%,3094291 +2019-11-26,24.89000,25.00000,24.85000,25.00000,13.10900,0.36%,4153343 +2019-11-27,25.00000,25.00000,24.75000,24.92000,13.06700,-0.32%,3169925 +2019-11-29,24.87000,24.94000,24.70000,24.90000,13.05700,-0.08%,2883695 +2019-12-02,24.77000,25.23000,24.75000,24.99000,13.10400,0.36%,7530922 +2019-12-03,24.61000,25.06000,24.56000,24.95000,13.08300,-0.16%,6902488 +2019-12-04,25.06000,25.43000,24.52000,25.38000,13.30900,1.72%,8874602 +2019-12-05,25.40000,25.65000,25.27000,25.49000,13.36600,0.43%,23219457 +2019-12-06,25.56000,25.63000,25.44000,25.46000,13.35100,-0.12%,8381046 +2019-12-09,25.30000,25.47000,25.30000,25.40000,13.31900,-0.24%,11672575 +2019-12-10,26.00000,26.63000,25.95000,26.28000,13.78100,3.46%,18274206 +2019-12-11,26.29000,26.53000,25.99000,26.38000,13.83300,0.38%,11937865 +2019-12-12,26.17000,26.71000,26.16000,26.18000,13.72800,-0.76%,15059140 +2019-12-13,26.13000,26.18000,25.99000,26.00000,13.63400,-0.69%,8161814 +2019-12-16,26.09000,26.20000,25.77000,25.97000,13.61800,-0.12%,8196028 +2019-12-17,26.70000,26.70000,25.86000,25.92000,13.59200,-0.19%,6882026 +2019-12-18,25.78000,26.19000,25.75000,25.98000,13.62300,0.23%,6770971 +2019-12-19,25.89000,26.12000,25.78000,26.02000,13.64400,0.15%,5434052 +2019-12-20,26.20000,26.20000,25.48000,25.51000,13.37700,-1.96%,30389101 +2019-12-23,25.58000,25.79000,25.48000,25.73000,13.49200,0.86%,6207089 +2019-12-24,25.72000,25.86000,25.64000,25.68000,13.46600,-0.19%,1482128 +2019-12-26,25.66000,25.70000,25.43000,25.45000,13.34500,-0.90%,2809932 +2019-12-27,25.53000,25.67000,25.41000,25.60000,13.42400,0.59%,1700736 +2019-12-30,25.60000,25.71000,25.31000,25.48000,13.36100,-0.47%,2251695 +2019-12-31,25.47000,25.64000,25.38000,25.52000,13.38200,0.16%,2986742 +2020-01-02,25.61000,26.03000,25.52000,26.02000,13.64400,1.96%,5206282 +2020-01-03,25.73000,25.97000,25.60000,25.83000,13.54500,-0.73%,2706447 +2020-01-06,25.98000,26.77000,25.92000,26.39000,13.83800,2.17%,9985395 +2020-01-07,26.39000,26.77000,26.19000,26.75000,14.02700,1.36%,7064853 +2020-01-08,26.75000,26.89000,26.45000,26.61000,13.95400,-0.52%,7925866 +2020-01-09,26.73000,26.81000,26.37000,26.69000,13.99600,0.30%,4974208 +2020-01-10,27.39000,27.46000,26.05000,26.49000,13.89100,-0.75%,19547889 +2020-01-13,26.75000,26.82000,26.21000,26.60000,13.94800,0.42%,24619527 +2020-01-14,26.61000,27.05000,26.60000,26.78000,14.04300,0.68%,16112036 +2020-01-15,26.84000,27.51000,26.79000,27.50000,14.42000,2.69%,14596536 +2020-01-16,27.55000,27.94000,27.52000,27.88000,14.62000,1.38%,14952773 +2020-01-17,27.92000,28.22000,27.85000,28.13000,14.75100,0.90%,17505873 +2020-01-21,28.00000,28.60000,27.95000,28.05000,14.70900,-0.28%,22415002 +2020-01-22,28.10000,28.62000,28.04000,28.21000,14.79300,0.57%,14236647 +2020-01-23,28.20000,28.70000,27.97000,28.40000,14.89200,0.67%,6182625 +2020-01-24,28.34000,28.37000,27.81000,28.07000,14.71900,-1.16%,4814919 +2020-01-27,27.72000,27.85000,27.34000,27.43000,14.38400,-2.28%,7969917 +2020-01-28,27.48000,27.72000,27.35000,27.68000,14.51500,0.91%,4973302 +2020-01-29,27.69000,27.99000,27.64000,27.68000,14.51500,,1751150 +2020-01-30,27.50000,28.38000,27.41000,28.30000,14.84000,2.24%,7236961 +2020-01-31,28.30000,28.60000,28.01000,28.42000,14.90300,0.42%,9619618 +2020-02-03,16.70000,17.62000,16.64000,17.15000,15.28600,-39.66%,23065711 +2020-02-04,17.33000,17.54000,16.96000,17.53000,15.62400,2.22%,14612367 +2020-02-05,17.64000,17.87000,17.57000,17.64000,15.72200,0.63%,7566441 +2020-02-06,17.75000,18.00000,17.55000,17.61000,15.69600,-0.17%,10446980 +2020-02-07,19.04000,20.77000,18.96000,19.73000,17.58500,12.04%,24815670 +2020-02-10,19.94000,20.45000,19.85000,20.20000,18.00400,2.38%,10607366 +2020-02-11,20.36000,21.02000,20.20000,20.61000,18.36900,2.03%,8291211 +2020-02-12,20.72000,20.79000,20.36000,20.61000,18.36900,,9955544 +2020-02-13,20.52000,21.10000,20.52000,20.76000,18.50300,0.73%,12146144 +2020-02-14,20.72000,20.86000,20.59000,20.66000,18.41400,-0.48%,6225481 +2020-02-18,20.45000,20.66000,20.33000,20.53000,18.29800,-0.63%,7962452 +2020-02-19,20.52000,20.89000,20.46000,20.70000,18.45000,0.83%,7262698 +2020-02-20,20.65000,20.87000,20.43000,20.79000,18.53000,0.43%,9238920 +2020-02-21,20.65000,20.79000,20.26000,20.47000,18.35600,-1.54%,9388369 +2020-02-24,20.10000,20.32000,19.78000,19.92000,17.86300,-2.69%,8271959 +2020-02-25,20.03000,20.28000,19.02000,19.13000,17.15400,-3.97%,9080680 +2020-02-26,19.45000,19.90000,19.25000,19.30000,17.30700,0.89%,8403490 +2020-02-27,18.46000,19.24000,18.45000,18.93000,16.97500,-1.92%,10888577 +2020-02-28,18.40000,19.03000,17.97000,19.03000,17.06500,0.53%,14063172 +2020-03-02,19.04000,19.95000,18.88000,19.93000,17.87200,4.73%,9903387 +2020-03-03,19.83000,20.36000,19.04000,19.29000,17.29800,-3.21%,9968744 +2020-03-04,19.52000,19.93000,19.45000,19.71000,17.67500,2.18%,10490696 +2020-03-05,19.32000,19.58000,19.06000,19.35000,17.35200,-1.83%,5756539 +2020-03-06,18.92000,19.33000,18.33000,18.68000,16.75100,-3.46%,9217218 +2020-03-09,17.35000,17.97000,15.91000,17.19000,15.41500,-7.98%,7394411 +2020-03-10,17.74000,18.03000,17.01000,17.94000,16.08700,4.36%,9447902 +2020-03-11,17.52000,18.03000,17.35000,17.85000,16.00700,-0.50%,12311710 +2020-03-12,16.48000,17.71000,15.90000,17.26000,15.47800,-3.31%,8606254 +2020-03-13,18.12000,18.34000,16.95000,17.45000,15.64800,1.10%,10719598 +2020-03-16,16.01000,17.57000,15.77000,16.84000,15.10100,-3.50%,10470013 +2020-03-17,16.93000,17.27000,15.74000,16.64000,14.92200,-1.19%,12076884 +2020-03-18,15.72000,16.91000,15.12000,16.61000,14.89500,-0.18%,11329096 +2020-03-19,16.56000,17.26000,15.83000,16.82000,15.08300,1.26%,14773655 +2020-03-20,16.70000,17.09000,15.99000,16.96000,15.20900,0.83%,11947819 +2020-03-23,16.75000,16.90000,16.06000,16.58000,14.86800,-2.24%,12899132 +2020-03-24,17.15000,17.97000,16.23000,17.35000,15.55800,4.64%,9930298 +2020-03-25,17.78000,18.99000,17.04000,17.89000,16.04300,3.11%,7669941 +2020-03-26,17.97000,18.83000,17.94000,18.73000,16.79600,4.70%,6822518 +2020-03-27,18.40000,19.39000,18.11000,18.93000,16.97500,1.07%,6806195 +2020-03-30,19.24000,19.67000,18.82000,19.10000,17.12800,0.90%,7503728 +2020-03-31,18.97000,19.52000,18.47000,18.71000,16.77800,-2.04%,10003267 +2020-04-01,18.15000,19.22000,18.04000,18.76000,16.82300,0.27%,6333942 +2020-04-02,18.53000,18.95000,18.15000,18.47000,16.56300,-1.55%,6800464 +2020-04-03,18.41000,18.76000,18.18000,18.29000,16.40100,-0.97%,3662239 +2020-04-06,18.78000,19.12000,18.48000,18.97000,17.01100,3.72%,4505348 +2020-04-07,19.50000,19.66000,18.89000,18.94000,16.98400,-0.16%,6614811 +2020-04-08,19.11000,19.71000,18.90000,19.58000,17.55800,3.38%,3255083 +2020-04-09,19.33000,19.82000,18.84000,19.37000,17.37000,-1.07%,5267237 +2020-04-13,19.26000,19.41000,18.63000,18.86000,16.91200,-2.63%,5531874 +2020-04-14,19.17000,19.42000,18.95000,19.07000,17.10100,1.11%,5637149 +2020-04-15,18.82000,20.20000,18.76000,19.70000,17.66600,3.30%,5872127 +2020-04-16,20.24000,20.61000,19.90000,20.42000,18.31100,3.65%,8991464 +2020-04-17,20.69000,20.74000,19.91000,20.12000,18.04200,-1.47%,5836435 +2020-04-20,20.09000,20.30000,19.79000,20.01000,17.94400,-0.55%,4833199 +2020-04-21,19.75000,19.97000,19.06000,19.38000,17.37900,-3.15%,7491731 +2020-04-22,19.63000,20.02000,19.41000,19.91000,17.85400,2.73%,5839155 +2020-04-23,19.86000,20.29000,19.65000,20.21000,18.12300,1.51%,5961093 +2020-04-24,20.21000,21.22000,19.89000,20.96000,18.79600,3.71%,9085315 +2020-04-27,21.40000,21.83000,21.08000,21.28000,19.08200,1.53%,9591798 +2020-04-28,21.43000,21.49000,20.89000,20.97000,18.80400,-1.46%,4774193 +2020-04-29,21.33000,21.54000,20.84000,21.28000,19.08200,1.48%,8956734 +2020-04-30,21.41000,21.62000,21.01000,21.27000,19.07300,-0.05%,6296629 +2020-05-01,20.99000,21.19000,20.63000,20.86000,18.70600,-1.93%,3602612 +2020-05-04,20.94000,21.33000,20.81000,21.10000,18.92100,1.15%,6414287 +2020-05-05,21.17000,21.80000,21.11000,21.53000,19.30700,2.04%,3822135 +2020-05-06,21.79000,21.80000,21.24000,21.52000,19.29800,-0.05%,5043395 +2020-05-07,21.76000,21.79000,21.12000,21.18000,18.99300,-1.58%,6353069 +2020-05-08,21.30000,21.47000,20.93000,21.28000,19.08200,0.47%,4356031 +2020-05-11,21.23000,21.88000,21.23000,21.50000,19.28000,1.03%,5302629 +2020-05-12,21.57000,21.65000,20.80000,20.80000,18.65200,-3.26%,4694523 +2020-05-13,20.78000,21.11000,20.21000,20.43000,18.32000,-1.78%,4802516 +2020-05-14,20.51000,20.99000,19.98000,20.93000,18.76900,2.45%,5236620 +2020-05-15,20.77000,21.08000,19.91000,20.02000,17.95300,-4.35%,6318728 +2020-05-18,20.41000,20.49000,19.80000,19.94000,17.88100,-0.40%,5722835 +2020-05-19,20.01000,20.42000,19.73000,20.23000,18.14100,1.45%,6986911 +2020-05-20,20.39000,21.15000,20.24000,21.00000,18.83100,3.81%,9257722 +2020-05-21,20.90000,21.00000,20.18000,20.23000,18.14100,-3.67%,5153891 +2020-05-22,20.23000,20.43000,20.08000,20.24000,18.15000,0.05%,2992242 +2020-05-26,20.50000,20.56000,19.81000,19.87000,17.81800,-1.83%,4413012 +2020-05-27,20.00000,20.01000,18.91000,19.86000,17.80900,-0.05%,7412741 +2020-05-28,19.94000,21.25000,19.85000,20.94000,18.77800,5.44%,7806709 +2020-05-29,21.05000,23.02000,20.86000,22.78000,20.42800,8.79%,16358873 +2020-06-01,22.45000,22.55000,21.62000,21.71000,19.46800,-4.70%,9275211 +2020-06-02,21.45000,21.45000,20.48000,21.06000,18.88500,-2.99%,10284468 +2020-06-03,20.94000,21.24000,20.52000,20.71000,18.57100,-1.66%,4975983 +2020-06-04,20.78000,21.48000,20.59000,21.10000,18.92100,1.88%,7661128 +2020-06-05,21.40000,21.56000,20.71000,21.05000,18.87600,-0.24%,6701432 +2020-06-08,21.47000,21.99000,21.18000,21.97000,19.70100,4.37%,7442935 +2020-06-09,21.17000,21.32000,20.61000,21.14000,19.06900,-3.78%,11489079 +2020-06-10,21.15000,21.48000,20.63000,21.41000,19.31300,1.28%,9232549 +2020-06-11,21.12000,21.18000,19.97000,19.98000,18.02300,-6.68%,6366578 +2020-06-12,20.23000,20.63000,19.56000,19.85000,17.90500,-0.65%,7591155 +2020-06-15,19.55000,20.33000,19.40000,20.26000,18.27500,2.07%,6797359 +2020-06-16,20.49000,20.60000,19.88000,20.33000,18.33800,0.35%,7552657 +2020-06-17,20.41000,20.59000,20.22000,20.22000,18.23900,-0.54%,4477403 +2020-06-18,20.22000,20.30000,19.94000,20.06000,18.09500,-0.79%,4756935 +2020-06-19,20.21000,20.81000,19.81000,20.81000,18.77100,3.74%,15632564 +2020-06-22,20.67000,20.83000,20.27000,20.71000,18.68100,-0.48%,5287850 +2020-06-23,20.88000,20.96000,20.43000,20.48000,18.47400,-1.11%,5465769 +2020-06-24,20.40000,20.64000,19.65000,19.74000,17.80600,-3.61%,5981743 +2020-06-25,19.79000,20.05000,19.43000,19.53000,17.61700,-1.06%,6364263 +2020-06-26,19.57000,19.75000,19.02000,19.12000,17.24700,-2.10%,18252123 +2020-06-29,19.57000,19.62000,18.77500,19.43000,17.52700,1.62%,4843092 +2020-06-30,19.49000,19.92000,19.44000,19.83000,17.88700,2.06%,6268226 +2020-07-01,19.77000,19.86000,19.52000,19.77000,17.83300,-0.30%,3407248 +2020-07-02,19.80000,20.21000,19.74000,20.01000,18.05000,1.21%,7371151 +2020-07-06,20.08000,20.36000,19.89000,19.93000,17.97800,-0.40%,5157470 +2020-07-07,19.88000,20.19000,19.70000,19.80000,17.86000,-0.65%,4197224 +2020-07-08,19.87000,20.13000,19.75000,20.11000,18.14000,1.57%,3622474 +2020-07-09,20.11000,20.22000,19.70000,20.08000,18.11300,-0.15%,3033506 +2020-07-10,20.08000,20.37000,19.92000,20.30000,18.31100,1.10%,3527400 +2020-07-13,20.34000,20.71000,20.11000,20.16000,18.18500,-0.69%,3892123 +2020-07-14,20.17000,20.26000,19.56000,20.17000,18.19400,0.05%,4040740 +2020-07-15,20.22000,20.40000,19.88000,20.24000,18.25700,0.35%,4362494 +2020-07-16,20.21000,20.32000,20.11000,20.17000,18.19400,-0.35%,2745615 +2020-07-17,20.14000,20.50000,20.01000,20.31000,18.32000,0.69%,3364727 +2020-07-20,20.39000,20.54000,20.17000,20.43000,18.42900,0.59%,3257906 +2020-07-21,20.60000,20.60000,19.91000,19.94000,17.98700,-2.40%,2892844 +2020-07-22,20.03000,21.00000,19.88000,20.70000,18.67200,3.81%,9580704 +2020-07-23,21.10000,21.79500,20.84000,21.12000,19.05100,2.03%,6236293 +2020-07-24,21.06000,21.06000,20.32000,20.38500,18.38800,-3.48%,3695534 +2020-07-27,20.59000,21.01500,20.35200,20.82000,18.78000,2.13%,3203386 +2020-07-28,20.71000,20.89000,20.40000,20.57000,18.55500,-1.20%,4255087 +2020-07-29,20.65000,21.34500,20.65000,21.18000,19.10500,2.97%,4048192 +2020-07-30,20.91000,21.26000,20.62000,21.13000,19.06000,-0.24%,2498514 +2020-07-31,21.19000,21.58000,20.84700,21.45000,19.34900,1.51%,4078088 +2020-08-03,21.44000,21.99000,21.22500,21.96000,19.80900,2.38%,7817572 +2020-08-04,21.93000,22.11000,21.53000,22.10000,19.93500,0.64%,8813681 +2020-08-05,22.17000,22.17000,21.82000,21.90000,19.75500,-0.90%,7654758 +2020-08-06,21.91000,22.16000,21.55500,22.16000,19.98900,1.19%,6752990 +2020-08-07,23.04000,23.66000,22.53000,23.36000,21.07200,5.42%,12987771 +2020-08-10,23.42000,23.59000,22.82000,23.00000,20.74700,-1.54%,6874159 +2020-08-11,22.91000,22.99000,22.25500,22.38000,20.18800,-2.70%,6778171 +2020-08-12,22.49000,22.79000,22.36000,22.51500,20.30900,0.60%,3952360 +2020-08-13,22.45000,23.50000,22.22100,22.97000,20.72000,2.02%,8973739 +2020-08-14,23.18000,23.30000,22.79500,22.92000,20.67500,-0.22%,5764338 +2020-08-17,22.94000,23.16500,22.67000,22.80000,20.56600,-0.52%,5006304 +2020-08-18,22.92200,23.04500,22.70500,22.85000,20.61100,0.22%,4019087 +2020-08-19,22.93000,23.73000,22.55500,22.69000,20.46700,-0.70%,6626873 +2020-08-20,22.63500,22.77000,22.33000,22.65000,20.43100,-0.18%,4875385 +2020-08-21,22.65000,22.69100,22.27000,22.59000,20.49000,-0.26%,4520157 +2020-08-24,22.74000,23.50000,22.55500,23.46000,21.27900,3.85%,6278853 +2020-08-25,23.36000,23.60000,23.16000,23.49000,21.30600,0.13%,3837581 +2020-08-26,23.55000,24.40000,23.52500,24.21000,21.95900,3.07%,5437067 +2020-08-27,24.21000,24.29500,23.74000,24.17000,21.92300,-0.17%,4007188 +2020-08-28,24.19000,24.30000,23.85000,24.05000,21.81400,-0.50%,4345232 +2020-08-31,23.63000,24.15000,23.48000,23.52000,21.33300,-2.20%,7471867 +2020-09-01,23.61000,24.05500,23.44500,23.82000,21.60500,1.28%,4680818 +2020-09-02,23.92000,24.15000,23.55500,24.10500,21.86400,1.20%,3823276 +2020-09-03,23.97000,23.97000,22.62500,22.91000,20.78000,-4.96%,4607928 +2020-09-04,22.74000,23.67500,21.96000,23.39000,21.21500,2.10%,7106685 +2020-09-08,22.81000,23.14000,22.57000,22.59000,20.49000,-3.42%,5073486 +2020-09-09,22.99000,23.41000,22.85000,23.05000,20.90700,2.04%,3634789 +2020-09-10,22.98000,23.35000,22.42000,22.47000,20.38100,-2.52%,3363773 +2020-09-11,20.92000,21.38000,20.71700,21.13000,19.16500,-5.96%,32710553 +2020-09-14,21.35000,21.45000,21.03000,21.26000,19.28300,0.62%,8225163 +2020-09-15,21.42000,21.62500,21.03000,21.23000,19.25600,-0.14%,7338619 +2020-09-16,21.34000,21.44000,20.98000,21.11000,19.14700,-0.57%,5734828 +2020-09-17,20.81000,20.92500,20.52000,20.88000,18.93900,-1.09%,7057594 +2020-09-18,20.91000,21.07000,20.59000,20.87000,18.93000,-0.05%,15335234 +2020-09-21,20.63000,20.90500,20.23200,20.59000,18.67600,-1.34%,5747290 +2020-09-22,20.68000,21.05500,20.55000,21.01000,19.05700,2.04%,5117490 +2020-09-23,21.00000,21.11000,20.31000,20.33000,18.44000,-3.24%,4262217 +2020-09-24,20.29000,20.73000,20.15000,20.46000,18.55800,0.64%,4429290 +2020-09-25,20.46000,20.94000,20.41500,20.90000,18.95700,2.15%,4219452 +2020-09-28,21.09500,21.18000,20.84500,21.06500,19.10700,0.79%,3690012 +2020-09-29,21.02000,21.05500,20.82000,20.86000,18.92100,-0.97%,4631608 +2020-09-30,20.84000,21.08000,20.68000,20.84000,18.90200,-0.10%,4690977 +2020-10-01,21.03000,21.03000,20.55000,20.70500,18.78000,-0.65%,5688694 +2020-10-02,20.45000,20.76500,20.40000,20.56000,18.64800,-0.70%,4614265 +2020-10-05,20.76000,21.54000,20.62000,21.52000,19.51900,4.67%,4040147 +2020-10-06,21.40000,21.91500,21.20000,21.20000,19.22900,-1.49%,4608324 +2020-10-07,21.27000,21.38000,20.94000,20.96000,19.01100,-1.13%,4527103 +2020-10-08,21.20000,21.25000,20.78000,20.91000,18.96600,-0.24%,5869019 +2020-10-09,21.29000,21.36000,20.93000,20.98500,19.03400,0.36%,3622953 +2020-10-12,21.31000,21.44000,21.06000,21.27000,19.29200,1.36%,4440580 +2020-10-13,21.38000,21.39500,20.92000,21.30000,19.32000,0.14%,5057653 +2020-10-14,21.38000,21.66000,21.25000,21.57000,19.56500,1.27%,3480183 +2020-10-15,21.31000,21.35200,20.90000,21.10000,19.13800,-2.18%,4345008 +2020-10-16,21.13000,21.29800,20.94000,21.10000,19.13800,,4053661 +2020-10-19,21.22000,21.32000,20.57500,20.70000,18.77500,-1.90%,4163714 +2020-10-20,20.79000,20.95500,20.63500,20.69000,18.76600,-0.05%,2616475 +2020-10-21,20.59000,20.94000,20.51000,20.81000,18.87500,0.58%,5353554 +2020-10-22,20.77000,20.77000,20.44500,20.65000,18.73000,-0.77%,4431675 +2020-10-23,20.75000,20.84500,20.60000,20.84000,18.90200,0.92%,3616420 +2020-10-26,20.63000,20.74000,20.34500,20.62000,18.70300,-1.06%,3555585 +2020-10-27,20.76000,20.98000,20.62500,20.80000,18.86600,0.87%,2761539 +2020-10-28,20.60000,20.69600,20.25500,20.42000,18.52100,-1.83%,4580348 +2020-10-29,20.38000,20.76000,20.15500,20.61000,18.69400,0.93%,3945954 +2020-10-30,20.33000,20.76000,20.05000,20.57000,18.65800,-0.19%,7071881 +2020-11-02,20.63000,21.01000,20.53000,20.94000,18.99300,1.80%,3736524 +2020-11-03,21.07000,21.62500,21.02000,21.57000,19.56500,3.01%,4233202 +2020-11-04,21.55000,22.37000,21.50000,21.98000,19.93600,1.90%,7409458 +2020-11-05,22.29000,22.48000,21.96000,22.02000,19.97300,0.18%,5636704 +2020-11-06,21.50000,21.57000,20.22000,20.39000,18.49400,-7.40%,12282607 +2020-11-09,20.42000,20.66000,19.40500,19.46000,17.65100,-4.56%,10760127 +2020-11-10,19.45000,19.77500,19.21000,19.35000,17.55100,-0.57%,7329008 +2020-11-11,19.50000,20.26000,19.16000,20.09000,18.22200,3.82%,9624483 +2020-11-12,20.15000,20.18000,19.44000,19.55000,17.73200,-2.69%,5549765 +2020-11-13,19.66000,19.92500,19.62000,19.80000,17.95900,1.28%,4085199 +2020-11-16,19.86000,19.93000,19.09000,19.14000,17.36000,-3.33%,9013643 +2020-11-17,19.30600,19.30600,18.56000,18.89000,17.13400,-1.31%,9379224 +2020-11-18,18.92000,19.18500,18.76000,18.84000,17.08800,-0.26%,6647976 +2020-11-19,18.93000,18.93000,18.59200,18.67000,16.93400,-0.90%,6313459 +2020-11-20,18.55000,18.63000,18.24000,18.27000,16.68500,-2.14%,8651104 +2020-11-23,18.35000,18.46500,18.22000,18.29000,16.70300,0.11%,6766433 +2020-11-24,18.35000,18.35000,18.15000,18.22000,16.63900,-0.38%,6386373 +2020-11-25,18.29000,18.29500,17.98000,18.17500,16.59800,-0.25%,9765883 +2020-11-27,18.38000,18.40000,18.08000,18.11000,16.53900,-0.36%,4480186 +2020-11-30,18.20000,18.39000,18.00000,18.23000,16.64800,0.66%,14398432 +2020-12-01,18.29000,18.54000,18.11500,18.23000,16.64800,,7753763 +2020-12-02,18.22000,18.73000,18.17000,18.59000,16.97700,1.97%,8644436 +2020-12-03,18.63000,19.27000,18.57000,19.10000,17.44300,2.74%,7445820 +2020-12-04,19.13000,19.29000,18.98000,19.27000,17.59800,0.89%,5377311 +2020-12-07,19.22000,19.84500,19.18000,19.71000,18.00000,2.28%,7751239 +2020-12-08,19.80000,19.85000,19.23500,19.29000,17.61600,-2.13%,7482382 +2020-12-09,19.23000,19.52500,19.07000,19.49000,17.79900,1.04%,5864743 +2020-12-10,19.45000,19.56000,19.19000,19.52000,17.82600,0.15%,4135223 +2020-12-11,19.46000,19.72500,19.28000,19.59000,17.89000,0.36%,5417166 +2020-12-14,19.56000,19.96000,19.53000,19.87000,18.14600,1.43%,5622223 +2020-12-15,20.00000,20.00000,19.72500,19.96000,18.22800,0.45%,4096213 +2020-12-16,20.05000,20.46000,20.02000,20.38000,18.61200,2.10%,6467276 +2020-12-17,20.50000,20.64000,20.35000,20.56000,18.77600,0.88%,3622805 +2020-12-18,20.65600,21.33000,20.60000,21.24000,19.39700,3.31%,14972886 +2020-12-21,20.84000,21.12000,20.60000,20.98000,19.16000,-1.22%,7376122 +2020-12-22,21.10700,21.46500,21.06000,21.34000,19.48800,1.72%,4636873 +2020-12-23,21.35000,21.41500,20.94000,20.96000,19.14100,-1.78%,4408687 +2020-12-24,21.04000,21.11200,20.90000,21.04000,19.21400,0.38%,1495463 +2020-12-28,21.25000,21.27000,20.90000,21.02000,19.19600,-0.10%,7151728 +2020-12-29,20.90100,21.09000,20.64000,20.83000,19.02300,-0.90%,4019557 +2020-12-30,20.91000,21.05000,20.73500,20.75000,18.95000,-0.38%,2693440 +2020-12-31,20.75000,20.82500,20.63000,20.78000,18.97700,0.14%,3365511 +2021-01-04,20.93000,20.94000,20.37000,20.77000,18.96800,-0.05%,6064773 +2021-01-05,20.86000,21.00000,20.58000,20.97000,19.15000,0.96%,4930938 +2021-01-06,20.58000,21.31000,20.53000,20.92000,19.10500,-0.24%,6688226 +2021-01-07,21.02000,21.22000,20.82000,21.12000,19.28700,0.96%,6612693 +2021-01-08,21.24000,21.25000,20.63000,21.04000,19.21400,-0.38%,4682736 +2021-01-11,20.99000,21.24000,20.84000,21.03000,19.20500,-0.05%,7180203 +2021-01-12,21.04000,21.37000,20.94000,21.34000,19.48800,1.47%,4390579 +2021-01-13,21.40000,21.47000,20.80000,20.86500,19.05500,-2.23%,5314546 +2021-01-14,20.81000,20.87000,20.23000,20.34000,18.57500,-2.52%,7574353 +2021-01-15,20.31000,20.78000,20.17000,20.45000,18.67600,0.54%,9183152 +2021-01-19,20.59000,21.03000,20.43000,20.78000,18.97700,1.61%,7029840 +2021-01-20,20.92000,20.95500,20.58000,20.91000,19.09600,0.63%,4945644 +2021-01-21,20.94000,21.08500,20.54000,20.62000,18.83100,-1.39%,5134645 +2021-01-22,20.62000,20.85000,20.51000,20.67000,18.87600,0.24%,5047881 +2021-01-25,20.88000,20.89000,20.39000,20.66000,18.86700,-0.05%,4696688 +2021-01-26,20.80000,21.00000,20.54500,20.95000,19.13200,1.40%,4502753 +2021-01-27,20.70000,21.08000,20.63000,20.81000,19.00400,-0.67%,7300529 +2021-01-28,20.72000,21.48000,20.69000,21.30000,19.45200,2.35%,5354870 +2021-01-29,21.16000,21.20000,20.80000,21.07000,19.24200,-1.08%,5936096 +2021-02-01,21.20000,21.66000,21.07000,21.44000,19.58000,1.76%,5388112 +2021-02-02,21.59000,22.01000,21.51000,21.86000,19.96300,1.96%,4331342 +2021-02-03,21.93000,22.00000,21.52000,21.63000,19.75300,-1.05%,4783564 +2021-02-04,21.76000,21.81000,21.03000,21.44000,19.58000,-0.88%,7362433 +2021-02-05,21.18000,21.78000,20.79000,21.07000,19.24200,-1.73%,9331891 +2021-02-08,21.20000,21.20000,20.52000,20.56000,18.77600,-2.42%,6433756 +2021-02-09,20.58000,22.06000,20.48100,22.03500,20.12300,7.17%,8226568 +2021-02-10,22.11000,22.16000,21.47500,21.65000,19.77100,-1.75%,5818152 +2021-02-11,21.73000,21.79000,21.20500,21.28500,19.43800,-1.69%,5275188 +2021-02-12,21.33000,21.48000,21.08000,21.47000,19.60700,0.87%,2926009 +2021-02-16,21.50000,21.54000,21.10400,21.39000,19.53400,-0.37%,3561434 +2021-02-17,21.35000,21.50000,21.05000,21.15000,19.31500,-1.12%,4116648 +2021-02-18,20.98000,21.14000,20.68000,20.84000,19.03200,-1.47%,5658746 +2021-02-19,20.94000,20.95000,20.40000,20.46000,18.79900,-1.82%,7062959 +2021-02-22,20.42000,20.74000,20.25000,20.51000,18.84500,0.24%,10146597 +2021-02-23,20.39000,20.40000,19.78000,19.83000,18.22000,-3.32%,7124809 +2021-02-24,19.80000,20.73500,19.71000,20.55000,18.88200,3.63%,7332122 +2021-02-25,20.55000,20.66000,20.21000,20.23000,18.58800,-1.56%,4078637 +2021-02-26,20.20000,20.33200,19.41000,19.51000,17.92600,-3.56%,11856232 +2021-03-01,19.80000,19.81000,19.45000,19.66000,18.06400,0.77%,8024411 +2021-03-02,19.76000,20.13000,19.42000,19.94000,18.32100,1.42%,7697645 +2021-03-03,19.84000,20.11000,19.70000,19.98500,18.36200,0.23%,5990221 +2021-03-04,19.99000,20.39000,19.88500,20.10000,18.46800,0.58%,6178343 +2021-03-05,20.10000,20.26000,19.88000,20.19000,18.55100,0.45%,5259415 +2021-03-08,20.20000,21.76500,20.08000,20.97000,19.26700,3.86%,12398832 +2021-03-09,21.08000,21.83000,20.98000,21.53000,19.78200,2.67%,6189878 +2021-03-10,21.61000,21.69000,20.99000,21.01000,19.30400,-2.42%,5145228 +2021-03-11,21.19000,21.67500,21.03000,21.40000,19.66300,1.86%,4414345 +2021-03-12,21.30000,21.59000,21.17000,21.48000,19.73600,0.37%,2626569 +2021-03-15,21.53000,21.61000,21.38000,21.57000,19.81900,0.42%,2570580 +2021-03-16,21.67000,21.72000,21.19500,21.28000,19.55200,-1.34%,3290454 +2021-03-17,21.14000,21.51000,20.99000,21.40000,19.66300,0.56%,5185360 +2021-03-18,21.05000,21.60000,21.05000,21.18000,19.46000,-1.03%,3649322 +2021-03-19,21.26000,21.36000,20.97000,21.12000,19.40500,-0.28%,7444845 +2021-03-22,21.15000,21.49000,21.09500,21.31000,19.58000,0.90%,3494955 +2021-03-23,21.42000,21.83000,21.17400,21.38000,19.64400,0.33%,3723980 +2021-03-24,21.33000,21.35000,21.06000,21.06000,19.35000,-1.50%,2733215 +2021-03-25,21.01000,21.23500,20.90000,21.05000,19.34100,-0.05%,3932545 +2021-03-26,21.03000,21.64000,20.97000,21.61000,19.85600,2.66%,2913583 +2021-03-29,21.51000,21.86600,21.35000,21.72000,19.95700,0.51%,3806963 +2021-03-30,21.66000,21.68000,21.03000,21.10000,19.38700,-2.85%,4289605 +2021-03-31,21.10000,21.55000,20.98000,21.26000,19.53400,0.76%,4819798 +2021-04-01,21.42000,21.75000,21.35000,21.42000,19.68100,0.75%,3118433 +2021-04-05,21.57000,22.13000,21.48000,22.10000,20.30600,3.17%,5169981 +2021-04-06,22.12000,22.15000,21.89000,21.95000,20.16800,-0.68%,3163113 +2021-04-07,21.93000,22.02500,21.69500,21.75000,19.98400,-0.91%,2840685 +2021-04-08,21.81000,22.12500,21.66000,22.09000,20.29700,1.56%,3423939 +2021-04-09,22.03000,22.07000,21.70000,21.93000,20.15000,-0.72%,2541330 +2021-04-12,21.79000,22.26000,21.73000,22.20000,20.39800,1.23%,3770730 +2021-04-13,21.69000,21.95000,21.31000,21.54000,19.79100,-2.97%,5766152 +2021-04-14,21.30000,21.71000,21.04000,21.13000,19.41400,-1.90%,6103087 +2021-04-15,20.82000,21.67000,20.69000,21.46000,19.71800,1.56%,5988227 +2021-04-16,21.51000,21.85000,21.42000,21.62000,19.86500,0.75%,4513234 +2021-04-19,21.54000,21.80500,21.49000,21.80000,20.03000,0.83%,2814268 +2021-04-20,21.89000,22.04000,21.58000,21.82000,20.04800,0.09%,3596561 +2021-04-21,21.96000,22.04000,21.64500,22.01000,20.22300,0.87%,2507220 +2021-04-22,22.05000,22.23000,21.90000,22.00000,20.21400,-0.05%,2560976 +2021-04-23,22.10000,22.29500,21.94000,22.25000,20.44400,1.14%,3599859 +2021-04-26,22.34000,22.69000,22.23000,22.61000,20.77400,1.62%,3241684 +2021-04-27,22.60000,22.77500,22.40000,22.47500,20.65000,-0.60%,3278122 +2021-04-28,22.48000,22.52000,22.08500,22.14000,20.34200,-1.49%,3097661 +2021-04-29,22.30000,22.38000,21.89000,22.00000,20.21400,-0.63%,2881840 +2021-04-30,21.94000,21.97000,21.59000,21.61000,19.85600,-1.77%,4565385 +2021-05-03,21.66000,21.85000,21.49000,21.62000,19.86500,0.05%,4842025 +2021-05-04,21.58000,21.73000,21.27000,21.46000,19.71800,-0.74%,3578231 +2021-05-05,21.35000,21.53000,21.15000,21.24000,19.51600,-1.03%,6452460 +2021-05-06,21.34000,21.35000,20.74000,20.82000,19.13000,-1.98%,6295625 +2021-05-07,20.88000,21.31000,20.88000,21.09500,19.38200,1.32%,7731717 +2021-05-10,21.05000,21.30000,21.01000,21.08000,19.36900,-0.07%,4506778 +2021-05-11,21.78000,23.36000,21.61000,23.35000,21.45400,10.77%,11341815 +2021-05-12,23.97200,25.24000,23.83000,25.03000,22.99800,7.19%,20145735 +2021-05-13,25.28000,25.73300,25.14000,25.37000,23.31000,1.36%,9678190 +2021-05-14,25.48000,26.18500,25.11600,26.09000,23.97200,2.84%,13136880 +2021-05-17,25.99000,26.53000,25.95000,26.11000,23.99000,0.08%,12359148 +2021-05-18,26.07000,26.78500,26.07000,26.49000,24.33900,1.46%,9315008 +2021-05-19,26.16000,26.40000,26.05000,26.38000,24.23800,-0.42%,5148358 +2021-05-20,26.38000,26.85000,26.36000,26.68000,24.51400,1.14%,4611590 +2021-05-21,26.80000,27.06700,26.55000,26.72000,24.55100,0.15%,6242364 +2021-05-24,26.72000,27.55000,26.71000,27.50000,25.26700,2.92%,6293862 +2021-05-25,27.54000,27.75000,27.12500,27.23000,25.01900,-0.98%,7807491 +2021-05-26,27.27000,27.89000,27.09000,27.63000,25.38700,1.47%,5424473 +2021-05-27,27.97000,28.16000,27.55000,27.65000,25.40500,0.07%,9584684 +2021-05-28,27.77000,28.05000,27.53000,27.66000,25.41400,0.04%,3726940 +2021-06-01,27.86000,28.06000,27.61000,27.89000,25.62600,0.83%,4157320 +2021-06-02,28.23800,28.61000,27.80000,28.49000,26.17700,2.15%,7322814 +2021-06-03,28.08000,28.31000,27.62000,28.06000,25.78200,-1.51%,4224362 +2021-06-04,28.27000,28.48000,28.06500,28.45000,26.14000,1.39%,3346065 +2021-06-07,28.45000,28.58000,28.12000,28.43000,26.12200,-0.07%,4008031 +2021-06-08,28.34000,28.54000,28.14000,28.26000,26.08000,-0.60%,4631403 +2021-06-09,28.42000,28.86000,28.31000,28.60000,26.39400,1.20%,5512739 +2021-06-10,28.71000,28.91700,28.46000,28.67000,26.45900,0.24%,6360527 +2021-06-11,28.71000,28.75000,28.40000,28.59000,26.38500,-0.28%,3623723 +2021-06-14,28.67000,28.70000,28.18000,28.45000,26.25600,-0.49%,4896776 +2021-06-15,28.50000,28.59500,27.90000,28.00000,25.84100,-1.58%,3608909 +2021-06-16,27.86000,28.11000,27.53000,27.76000,25.61900,-0.86%,3808658 +2021-06-17,27.71000,27.82500,27.33500,27.52000,25.39800,-0.86%,5541044 +2021-06-18,27.35000,27.46000,26.64000,26.82000,24.75200,-2.54%,11454517 +2021-06-21,27.05000,27.39000,26.83000,27.37000,25.25900,2.05%,3609594 +2021-06-22,27.38000,27.38000,26.95000,27.12000,25.02800,-0.91%,2542080 +2021-06-23,26.94000,27.43000,26.94000,27.23000,25.13000,0.41%,5333218 +2021-06-24,27.35000,27.59500,27.08000,27.36000,25.25000,0.48%,3584633 +2021-06-25,27.27000,27.36000,26.78000,26.98000,24.89900,-1.39%,15374051 +2021-06-28,26.91000,27.14000,26.72500,27.04000,24.95500,0.22%,4700345 +2021-06-29,27.15000,27.51000,27.02000,27.39000,25.27800,1.29%,3173340 +2021-06-30,27.38000,27.47000,27.10500,27.22000,25.12100,-0.62%,3034255 +2021-07-01,27.25000,27.49000,27.16000,27.19000,25.09300,-0.11%,2414227 +2021-07-02,27.21000,27.41700,27.13000,27.20000,25.10200,0.04%,2607076 +2021-07-06,27.31000,27.92500,27.22000,27.73000,25.59100,1.95%,5311291 +2021-07-07,27.75000,28.08000,27.52200,27.84000,25.69300,0.40%,4080592 +2021-07-08,27.51400,27.72000,27.13000,27.21000,25.11100,-2.26%,2916428 +2021-07-09,27.37000,27.72000,27.25000,27.66000,25.52700,1.65%,3519321 +2021-07-12,27.61000,27.70000,27.27000,27.30000,25.19400,-1.30%,2395514 +2021-07-13,27.33000,27.51000,27.14000,27.20000,25.10200,-0.37%,2425110 +2021-07-14,27.34000,28.68000,26.08000,26.91000,24.83500,-1.07%,8455951 +2021-07-15,26.17000,26.59000,25.40000,25.86000,23.86600,-3.90%,10485023 +2021-07-16,25.99000,26.34000,25.96900,26.01000,24.00400,0.58%,5147626 +2021-07-19,25.91000,26.25000,25.86000,26.04000,24.03200,0.12%,3557395 +2021-07-20,26.10000,26.18000,25.74000,25.81000,23.81900,-0.88%,4061773 +2021-07-21,25.71000,25.81000,25.39000,25.59000,23.61600,-0.85%,4542949 +2021-07-22,25.68000,25.91500,25.00000,25.71000,23.72700,0.47%,8662296 +2021-07-23,25.90000,25.95000,25.49000,25.78000,23.79200,0.27%,2333891 +2021-07-26,25.80000,25.92500,25.62500,25.68000,23.69900,-0.39%,2079745 +2021-07-27,25.73000,25.80000,25.27000,25.48000,23.51500,-0.78%,3000845 +2021-07-28,25.35800,25.69000,24.85000,25.27000,23.32100,-0.82%,3830568 +2021-07-29,25.06000,25.33000,24.60000,24.62000,22.72100,-2.57%,5901690 +2021-07-30,24.61000,24.91000,24.53500,24.82000,22.90600,0.81%,4598820 +2021-08-02,24.82000,24.87000,24.59000,24.60000,22.70300,-0.89%,2517648 +2021-08-03,24.64000,24.95000,24.40000,24.50000,22.61000,-0.41%,3187006 +2021-08-04,24.53000,24.53000,24.01000,24.22000,22.35200,-1.14%,4262716 +2021-08-05,24.31000,24.41400,23.67000,23.99000,22.14000,-0.95%,6192463 +2021-08-06,23.89000,24.23000,23.82000,23.99000,22.14000,,3229657 +2021-08-09,23.99000,24.28500,23.79000,23.89000,22.04700,-0.42%,3438066 +2021-08-10,24.00000,24.34000,23.81000,24.15000,22.28700,1.09%,3521337 +2021-08-11,25.56000,26.58000,25.50000,26.25000,24.22500,8.70%,14530641 +2021-08-12,25.96000,26.72500,25.91000,26.09000,24.07800,-0.61%,9042249 +2021-08-13,26.09000,26.42000,25.93000,26.29000,24.26200,0.77%,4476610 +2021-08-16,26.23000,26.34000,25.81000,25.88000,23.88400,-1.56%,4242502 +2021-08-17,25.71000,26.04000,25.60400,25.96000,23.95800,0.31%,3647852 +2021-08-18,25.80000,25.89000,25.64000,25.71000,23.72700,-0.96%,5129738 +2021-08-19,25.70000,26.02500,25.52000,25.83000,23.83800,0.47%,3569287 +2021-08-20,25.62000,25.84000,25.51000,25.75000,23.87900,-0.31%,5771605 +2021-08-23,25.64000,26.16800,25.64000,25.97000,24.08300,0.85%,4675941 +2021-08-24,25.96800,26.49500,25.87000,26.45000,24.52900,1.85%,5417888 +2021-08-25,26.77000,26.96000,26.33000,26.70000,24.76000,0.95%,4466548 +2021-08-26,26.64000,27.00000,26.51000,26.71000,24.77000,0.04%,4059135 +2021-08-27,26.81000,26.84500,26.43000,26.78000,24.83500,0.26%,2772042 +2021-08-30,26.87000,26.89000,26.61000,26.79000,24.84400,0.04%,1909707 +2021-08-31,26.88000,26.91500,26.48000,26.56000,24.63100,-0.86%,4953723 +2021-09-01,26.65000,26.81000,26.31000,26.75000,24.80700,0.72%,3209833 +2021-09-02,26.72000,27.16000,26.58000,27.15000,25.17800,1.50%,3928303 +2021-09-03,27.10000,27.46000,27.01000,27.28000,25.29800,0.48%,3247429 +2021-09-07,27.29000,27.35000,26.89000,27.12000,25.15000,-0.59%,3795459 +2021-09-08,27.04000,27.52000,26.93000,27.42000,25.42800,1.11%,7503586 +2021-09-09,27.52000,28.26000,27.25000,27.38000,25.39100,-0.15%,8071305 +2021-09-10,27.38000,27.47000,27.10000,27.26000,25.28000,-0.44%,4531963 +2021-09-13,27.46000,27.46000,26.51000,26.61000,24.67700,-2.38%,4394564 +2021-09-14,26.62000,26.68000,26.09000,26.18000,24.27800,-1.62%,3650516 +2021-09-15,26.21000,26.33500,26.04000,26.25000,24.34300,0.27%,2883202 +2021-09-16,26.11000,26.29900,25.88000,25.92000,24.03700,-1.26%,3185255 +2021-09-17,25.79000,25.95000,25.64000,25.69000,23.82400,-0.89%,5336060 +2021-09-20,25.35000,25.84000,25.02000,25.23000,23.39700,-1.79%,5551619 +2021-09-21,25.39000,25.48000,24.95500,24.98000,23.16500,-0.99%,3177937 +2021-09-22,25.00000,25.24000,24.75000,24.94000,23.12800,-0.16%,3068267 +2021-09-23,24.95000,25.80500,24.90000,25.75000,23.87900,3.25%,3964530 +2021-09-24,25.50000,25.90000,25.40000,25.82000,23.94400,0.27%,2830226 +2021-09-27,25.76000,25.93000,25.48500,25.81000,23.93500,-0.04%,1912120 +2021-09-28,25.75000,25.87500,25.51000,25.64000,23.77700,-0.66%,2153873 +2021-09-29,25.69000,25.89000,25.41000,25.55000,23.69400,-0.35%,1773842 +2021-09-30,25.63000,25.67000,25.24000,25.30000,23.46200,-0.98%,2768144 +2021-10-01,25.47000,25.76000,25.22000,25.56000,23.70300,1.03%,2203210 +2021-10-04,25.46000,25.47000,24.79500,25.04000,23.22100,-2.03%,4119572 +2021-10-05,25.08000,25.42500,24.95000,25.25000,23.41600,0.84%,2914297 +2021-10-06,25.14000,25.32000,24.90000,25.25000,23.41600,,2162046 +2021-10-07,25.43000,25.75000,25.41000,25.73000,23.86100,1.90%,2152109 +2021-10-08,25.81000,25.95000,25.60500,25.67000,23.80500,-0.23%,1906856 +2021-10-11,25.76000,26.04000,25.57000,25.59000,23.73100,-0.31%,1881425 +2021-10-12,25.77000,25.77000,25.22000,25.38000,23.53600,-0.82%,3268949 +2021-10-13,25.34000,25.60000,25.06000,25.08000,23.25800,-1.18%,3907581 +2021-10-14,25.35000,25.50000,25.07000,25.29000,23.45300,0.84%,2998075 +2021-10-15,25.39000,25.55000,25.20000,25.30000,23.46200,0.04%,2004154 +2021-10-18,25.16000,25.78000,25.15000,25.72000,23.85200,1.66%,2587703 +2021-10-19,25.80000,25.88000,25.61500,25.82000,23.94400,0.39%,1911488 +2021-10-20,25.94000,26.17000,25.69000,26.13000,24.23200,1.20%,1861983 +2021-10-21,26.15000,26.30500,26.00500,26.29000,24.38000,0.61%,1756087 +2021-10-22,26.31000,26.68500,26.26000,26.67000,24.73300,1.45%,2270050 +2021-10-25,26.66000,26.86000,26.50000,26.67000,24.73300,,2325715 +2021-10-26,26.76000,26.76500,26.35000,26.35000,24.43600,-1.20%,2749202 +2021-10-27,26.36000,26.43500,25.73000,25.81000,23.93500,-2.05%,2346861 +2021-10-28,25.89000,26.38000,25.86500,25.98000,24.09300,0.66%,2152992 +2021-10-29,25.98000,26.13000,25.37000,25.45000,23.60100,-2.04%,2736483 +2021-11-01,25.49000,25.68000,25.27500,25.35000,23.50800,-0.39%,2384633 +2021-11-02,25.37000,25.74000,25.15000,25.23000,23.39700,-0.47%,2954665 +2021-11-03,25.36000,25.46500,25.21000,25.37000,23.52700,0.55%,2553707 +2021-11-04,25.37000,25.48000,24.85000,24.95000,23.13800,-1.66%,3567807 +2021-11-05,25.65000,26.15000,24.35000,24.77000,22.97100,-0.72%,7811454 +2021-11-08,24.95000,25.90000,24.92000,25.88000,24.00000,4.48%,6150554 +2021-11-09,25.98000,26.25500,25.01000,25.11000,23.28600,-2.98%,4588644 +2021-11-10,25.29000,25.74000,24.93000,24.98000,23.16500,-0.52%,6870891 +2021-11-11,25.15000,25.24000,24.83000,25.03000,23.21200,0.20%,4388208 +2021-11-12,25.08000,25.67500,25.01000,25.53000,23.67500,2.00%,4308497 +2021-11-15,25.30000,25.34000,24.44000,25.15000,23.32300,-1.49%,12682131 +2021-11-16,25.29000,25.39500,25.06500,25.22000,23.38800,0.28%,7033046 +2021-11-17,25.20000,25.37000,24.92000,24.95000,23.13800,-1.07%,4158215 +2021-11-18,24.93000,25.00000,24.54500,24.78000,22.98000,-0.68%,6709557 +2021-11-19,24.79000,25.04000,24.50500,25.00000,23.30000,0.89%,3911081 +2021-11-22,25.00000,25.03500,24.69000,24.74000,23.05700,-1.04%,3955172 +2021-11-23,24.72000,24.80000,24.37000,24.75000,23.06700,0.04%,3547762 +2021-11-24,24.80000,25.31000,24.72000,25.20000,23.48600,1.82%,3317528 +2021-11-26,24.89000,25.25500,24.82000,24.99000,23.29000,-0.83%,2808687 +2021-11-29,25.30000,25.51500,24.97000,25.31000,23.58900,1.28%,4090481 +2021-11-30,25.28000,25.42000,24.70000,24.85000,23.16000,-1.82%,7712815 +2021-12-01,25.18000,25.18000,23.81000,23.82000,22.20000,-4.14%,5167612 +2021-12-02,23.80000,24.27000,23.77000,24.09000,22.45200,1.13%,4712486 +2021-12-03,24.11000,24.25000,23.80000,24.13000,22.48900,0.17%,3263980 +2021-12-06,24.20000,24.60000,23.90000,24.34000,22.68500,0.87%,4602534 +2021-12-07,24.51000,24.93000,24.45500,24.74000,23.05700,1.64%,4132023 +2021-12-08,24.75000,24.75000,24.26000,24.41000,22.75000,-1.33%,2809772 +2021-12-09,24.26000,24.42000,23.88000,23.90000,22.27500,-2.09%,2955949 +2021-12-10,24.04000,24.40500,24.02000,24.32000,22.66600,1.76%,2961302 +2021-12-13,24.41000,24.93000,24.32000,24.57000,22.89900,1.03%,2794798 +2021-12-14,24.42000,24.45500,24.07500,24.27000,22.61900,-1.22%,4447444 +2021-12-15,24.41000,25.00000,24.35000,24.82000,23.13200,2.27%,4576426 +2021-12-16,24.97000,25.64000,24.79000,25.52000,23.78400,2.82%,6177407 +2021-12-17,25.00000,25.93500,25.00000,25.72000,23.97100,0.78%,8629655 +2021-12-20,25.58000,25.88500,25.26000,25.78000,24.02700,0.23%,3959087 +2021-12-21,25.78000,25.94000,25.41000,25.59000,23.85000,-0.74%,3086338 +2021-12-22,25.67900,25.82000,25.53000,25.60000,23.85900,0.04%,2023738 +2021-12-23,25.58000,25.94000,25.51000,25.87000,24.11100,1.05%,1692006 +2021-12-27,25.87000,26.14000,25.77100,26.13000,24.35300,1.01%,1574626 +2021-12-28,26.25000,26.30000,25.93000,26.18000,24.40000,0.19%,1213880 +2021-12-29,26.08000,26.33000,26.02000,26.29000,24.50200,0.42%,1159982 +2021-12-30,26.39000,26.41000,26.17000,26.20000,24.41800,-0.34%,1589336 +2021-12-31,26.19000,26.25000,25.97000,25.98000,24.21300,-0.84%,1439842 +2022-01-03,25.92000,26.36500,25.62000,26.33000,24.53900,1.35%,2378875 +2022-01-04,26.38000,26.71500,26.31500,26.55000,24.74400,0.84%,4645633 +2022-01-05,26.53000,26.57000,26.04500,26.20000,24.41800,-1.32%,4055744 +2022-01-06,26.23000,27.67500,26.03000,27.06000,25.22000,3.28%,7623942 +2022-01-07,27.06000,27.19000,26.59000,26.61000,24.80000,-1.66%,3209836 +2022-01-10,26.39000,26.89000,26.29000,26.85000,25.02400,0.90%,4185818 +2022-01-11,26.88000,26.97000,26.58000,26.89000,25.06100,0.15%,2234569 +2022-01-12,26.88000,27.00500,26.51000,26.58000,24.77200,-1.15%,2118255 +2022-01-13,26.56000,26.82500,26.50000,26.60000,24.79100,0.08%,2296855 +2022-01-14,26.39000,26.92000,26.26000,26.88000,25.05200,1.05%,2613169 +2022-01-18,26.54000,26.92000,26.42000,26.76000,24.94000,-0.45%,3560018 +2022-01-19,26.75000,26.97000,26.31500,26.36000,24.56700,-1.49%,2657663 +2022-01-20,26.43000,26.71000,26.23000,26.28000,24.49300,-0.30%,2696318 +2022-01-21,26.38000,26.47000,25.99000,26.06000,24.28800,-0.84%,4366779 +2022-01-24,25.78000,26.19000,25.34000,26.13000,24.35300,0.27%,5695707 +2022-01-25,25.94000,25.97000,25.20000,25.50000,23.76600,-2.41%,4138934 +2022-01-26,25.54000,25.91000,25.19000,25.34000,23.61700,-0.63%,3804618 +2022-01-27,25.28000,25.70500,25.06000,25.31000,23.58900,-0.12%,2511029 +2022-01-28,25.29000,25.68000,25.04000,25.64000,23.89600,1.30%,3120375 +2022-01-31,25.53000,26.12500,25.51000,26.01000,24.24100,1.44%,3912976 +2022-02-01,25.99000,26.23000,25.86000,26.00000,24.23200,-0.04%,4256972 +2022-02-02,25.97000,26.13000,25.78500,26.07000,24.29700,0.27%,4655196 +2022-02-03,26.06000,26.06000,25.33000,25.38000,23.65400,-2.65%,5056278 +2022-02-04,25.84800,27.68000,25.62000,27.59000,25.71400,8.71%,17069710 +2022-02-07,27.59000,28.45500,27.36100,28.30000,26.37500,2.57%,6849210 +2022-02-08,28.30000,30.21000,28.27500,30.07000,28.02500,6.25%,10876796 +2022-02-09,30.05000,30.79000,29.42000,30.76000,28.66800,2.29%,9658466 +2022-02-10,30.65500,30.91500,30.20000,30.36000,28.29500,-1.30%,6717818 +2022-02-11,30.19000,30.48000,29.55000,29.86000,27.82900,-1.65%,5650643 +2022-02-14,29.86000,30.06000,29.31500,29.48000,27.47500,-1.27%,4557022 +2022-02-15,29.46000,29.58500,28.84500,29.15000,27.16800,-1.12%,5724206 +2022-02-16,28.77300,29.15000,28.63000,28.84000,26.87900,-1.06%,3744705 +2022-02-17,28.60000,28.80000,27.88000,28.19000,26.27300,-2.25%,3922604 +2022-02-18,27.95000,28.22000,27.43000,27.97000,26.18400,-0.78%,8556382 +2022-02-22,27.92000,28.12000,27.05500,27.18000,25.44500,-2.82%,5600455 +2022-02-23,27.38000,27.55000,26.50500,26.54000,24.84600,-2.35%,3930005 +2022-02-24,26.07000,27.33000,26.05000,27.26000,25.52000,2.71%,6165891 +2022-02-25,27.31000,28.56000,27.17000,28.45000,26.63400,4.37%,5406632 +2022-02-28,28.20500,29.11500,28.10000,28.98000,27.13000,1.86%,7143228 +2022-03-01,29.01000,29.26000,28.66000,28.86000,27.01700,-0.41%,5553604 +2022-03-02,28.87000,29.71000,28.74000,29.61000,27.72000,2.60%,4443046 +2022-03-03,29.75000,30.03000,29.33500,29.76000,27.86000,0.51%,5922601 +2022-03-04,29.60000,29.70000,28.85000,29.19000,27.32600,-1.92%,6265117 +2022-03-07,29.10000,29.17000,28.26000,28.35000,26.54000,-2.88%,5032215 +2022-03-08,28.04000,28.14000,27.22000,27.38000,25.63200,-3.42%,5130674 +2022-03-09,27.86000,27.96000,27.51500,27.73000,25.96000,1.28%,3386073 +2022-03-10,27.48000,27.97700,27.42000,27.92000,26.13800,0.69%,3113275 +2022-03-11,27.95000,28.48000,27.60000,27.62000,25.85700,-1.07%,3317563 +2022-03-14,27.83000,29.45000,27.77000,29.07000,27.21400,5.25%,7465757 +2022-03-15,29.14000,30.29500,29.14000,30.11000,28.18800,3.58%,8468658 +2022-03-16,29.09000,29.29000,25.39000,26.11000,24.44300,-13.28%,24945372 +2022-03-17,25.94000,26.12500,25.47000,25.93000,24.27500,-0.69%,12040981 +2022-03-18,26.26000,27.57000,26.18000,27.45000,25.69800,5.86%,32185051 +2022-03-21,27.33000,27.64000,26.69000,27.20000,25.46300,-0.91%,5488101 +2022-03-22,27.25000,27.64500,26.93000,27.39000,25.64100,0.70%,4464944 +2022-03-23,27.29000,27.46000,27.04000,27.44000,25.68800,0.18%,3861037 +2022-03-24,27.33000,28.21000,27.26000,28.06000,26.26900,2.26%,5010648 +2022-03-25,28.06000,28.39500,27.84000,28.29000,26.48400,0.82%,3626408 +2022-03-28,28.30000,28.83000,28.05000,28.18000,26.38100,-0.39%,3186414 +2022-03-29,27.44000,27.70000,26.47000,27.08000,25.35100,-3.90%,5789321 +2022-03-30,26.73000,27.43500,26.73000,27.19000,25.45400,0.41%,3631622 +2022-03-31,27.14000,27.28500,26.48000,26.52000,24.82700,-2.46%,5310941 +2022-04-01,26.68000,26.99000,26.36000,26.94000,25.22000,1.58%,3784507 +2022-04-04,26.73000,27.20000,26.70000,26.97000,25.24800,0.11%,3376854 +2022-04-05,26.98000,27.28500,26.90000,27.04000,25.31400,0.26%,2732189 +2022-04-06,26.88000,27.13000,26.63000,26.77000,25.06100,-1.00%,2960882 +2022-04-07,26.66000,27.25000,26.66000,27.16000,25.42600,1.46%,3461258 +2022-04-08,27.14000,27.28000,26.74000,26.79000,25.08000,-1.36%,2401048 +2022-04-11,26.66000,26.87000,26.40500,26.61000,24.91100,-0.67%,4360225 +2022-04-12,26.71000,27.03000,26.37000,26.43000,24.74300,-0.68%,2902754 +2022-04-13,26.60000,26.92500,26.56000,26.87000,25.15500,1.66%,2849635 +2022-04-14,26.94000,26.94000,26.57000,26.64000,24.93900,-0.86%,2226503 +2022-04-18,26.61000,26.72000,26.45500,26.55000,24.85500,-0.34%,1633846 +2022-04-19,26.32000,26.99500,26.32000,26.87000,25.15500,1.21%,3393227 +2022-04-20,26.98000,27.32500,26.89000,26.97000,25.24800,0.37%,2967004 +2022-04-21,27.13000,27.18800,26.23000,26.25000,24.57400,-2.67%,3343212 +2022-04-22,26.17000,26.24000,25.37500,25.52000,23.89100,-2.78%,2987679 +2022-04-25,25.42000,25.90500,25.02500,25.87000,24.21800,1.37%,4132249 +2022-04-26,25.76000,25.82000,25.38000,25.45000,23.82500,-1.62%,6630939 +2022-04-27,25.50000,25.82000,25.20000,25.53000,23.90000,0.31%,4118654 +2022-04-28,25.71000,25.86000,25.46000,25.74000,24.09700,0.82%,3543006 +2022-04-29,25.93000,25.93000,25.01000,25.04000,23.44100,-2.72%,4200662 +2022-05-02,25.00000,25.47500,24.99200,25.39000,23.76900,1.40%,4662284 +2022-05-03,25.48000,25.48000,24.55500,25.03000,23.43200,-1.42%,6066016 +2022-05-04,25.07000,25.34000,24.45000,25.04000,23.44100,0.04%,8456337 +2022-05-05,25.13000,25.30000,24.06500,24.11000,22.57100,-3.71%,7792549 +2022-05-06,23.54500,25.23000,23.47000,24.70000,23.12300,2.45%,6431184 +2022-05-09,24.29000,24.75000,24.19000,24.57000,23.00100,-0.53%,6321649 +2022-05-10,24.81000,25.27000,24.32000,24.51000,22.94500,-0.24%,6253089 +2022-05-11,24.38000,24.73000,24.26500,24.35000,22.79500,-0.65%,6767534 +2022-05-12,24.21000,24.36000,23.58500,23.67000,22.15900,-2.79%,8313104 +2022-05-13,23.85000,24.35500,23.71000,23.95000,22.42100,1.18%,5878312 +2022-05-16,23.94000,24.35000,23.68900,23.93000,22.40200,-0.08%,7645611 +2022-05-17,24.26000,24.48000,23.94000,24.28000,22.73000,1.46%,5748745 +2022-05-18,24.10000,24.38000,23.67000,23.80000,22.28100,-1.98%,6937267 +2022-05-19,23.61000,23.92000,23.47000,23.76000,22.24300,-0.17%,5152196 +2022-05-20,23.82000,24.32500,23.82000,24.31000,22.75800,2.31%,5255803 +2022-05-23,24.50000,24.86500,24.47000,24.65000,23.07600,1.40%,5093979 +2022-05-24,24.56000,25.11000,24.34000,24.62000,23.04800,-0.12%,9023153 +2022-05-25,24.68000,24.92000,24.46000,24.57000,23.00100,-0.20%,5304898 +2022-05-26,24.55000,25.15000,24.55000,24.90000,23.31000,1.34%,4883327 +2022-05-27,25.12000,25.69500,24.97500,25.08000,23.47900,0.72%,5621488 +2022-05-31,25.00000,25.00000,24.23000,24.34000,22.78600,-2.95%,23650394 +2022-06-01,24.41000,24.65000,24.07000,24.36000,22.80500,0.08%,6995478 +2022-06-02,24.30000,24.71000,24.25000,24.66000,23.08600,1.23%,4078028 +2022-06-03,24.47000,24.71000,24.39000,24.68000,23.10400,0.08%,4803435 +2022-06-06,24.85000,24.87000,24.61000,24.65000,23.07600,-0.12%,2803125 +2022-06-07,24.32000,24.85500,24.14000,24.79000,23.32400,0.57%,7074022 +2022-06-08,24.75000,24.85500,24.54000,24.55000,23.09900,-0.97%,9551676 +2022-06-09,24.55000,24.78000,24.13500,24.27000,22.83500,-1.14%,10228444 +2022-06-10,23.94000,23.98100,22.95000,22.95000,21.59300,-5.44%,7077335 +2022-06-13,22.45500,22.72000,22.12000,22.23000,20.91600,-3.14%,15147865 +2022-06-14,22.36000,22.43000,21.72000,21.99000,20.69000,-1.08%,8221064 +2022-06-15,22.14000,22.28000,21.77000,22.00000,20.69900,0.05%,7141335 +2022-06-16,21.80000,22.09000,21.63000,21.81000,20.52100,-0.86%,10219218 +2022-06-17,21.86000,22.01000,21.55000,21.83000,20.53900,0.09%,11276395 +2022-06-21,22.00000,22.42500,21.94000,22.08000,20.77500,1.15%,8457311 +2022-06-22,21.97000,22.40000,21.86000,22.15000,20.84000,0.32%,9049563 +2022-06-23,22.19000,22.34000,21.73500,22.08000,20.77500,-0.32%,5905331 +2022-06-24,22.22000,22.56500,22.00000,22.46000,21.13200,1.72%,6736304 +2022-06-27,22.50000,22.79000,22.42500,22.69000,21.34900,1.02%,4064938 +2022-06-28,22.79000,22.79000,22.10000,22.27000,20.95300,-1.85%,3832431 +2022-06-29,22.34000,22.50500,22.17000,22.30000,20.98200,0.13%,4854970 +2022-06-30,22.09000,22.23000,21.85500,21.96000,20.66200,-1.52%,6836266 +2022-07-01,21.86500,22.30500,21.86500,22.28000,20.96300,1.46%,4752464 +2022-07-05,22.26000,22.41000,21.86000,22.13000,20.82200,-0.67%,3558223 +2022-07-06,22.14000,22.67500,22.04000,22.54000,21.20700,1.85%,5112400 +2022-07-07,22.65000,23.05000,22.65000,22.96000,21.60300,1.86%,6147050 +2022-07-08,22.86000,23.19000,22.74000,23.07000,21.70600,0.48%,3905596 +2022-07-11,22.95000,23.08500,22.68000,22.88000,21.52700,-0.82%,3284421 +2022-07-12,23.05000,23.30500,22.91000,23.06000,21.69700,0.79%,6004219 +2022-07-13,22.75000,23.25000,22.73000,22.94000,21.58400,-0.52%,6492893 +2022-07-14,22.95000,23.39000,22.47000,23.37000,21.98800,1.87%,6169942 +2022-07-15,23.53000,23.85000,23.45000,23.52000,22.12900,0.64%,6225927 +2022-07-18,23.57000,24.04000,23.56000,23.78000,22.37400,1.11%,4649039 +2022-07-19,23.82000,24.78000,23.82000,24.69000,23.23000,3.83%,5033596 +2022-07-20,24.66000,25.08000,24.63500,24.73000,23.26800,0.16%,4835083 +2022-07-21,24.75000,25.04000,24.56000,25.01000,23.53100,1.13%,5614044 +2022-07-22,25.05000,25.51000,25.00000,25.43000,23.92700,1.68%,5728351 +2022-07-25,25.30000,25.40000,24.71000,24.77000,23.30600,-2.60%,4678408 +2022-07-26,24.77000,24.89000,24.25000,24.30000,22.86300,-1.90%,7405323 +2022-07-27,24.32000,24.85000,24.32000,24.69000,23.23000,1.60%,7882464 +2022-07-28,24.74500,24.96000,24.55000,24.57000,23.11700,-0.49%,5364626 +2022-07-29,24.55000,24.74000,24.22500,24.53000,23.08000,-0.16%,6004995 +2022-08-01,24.44000,25.02000,24.42000,24.77000,23.30600,0.98%,5070006 +2022-08-02,24.74000,25.08000,24.58100,24.78000,23.31500,0.04%,4888500 +2022-08-03,26.08500,26.83000,25.83000,26.74000,25.15900,7.91%,17640087 +2022-08-04,26.54000,26.73000,26.27000,26.60000,25.02700,-0.52%,7533930 +2022-08-05,26.28000,26.69000,24.10000,24.21000,22.77900,-8.98%,9705451 +2022-08-08,24.16000,24.77000,24.10500,24.17000,22.74100,-0.17%,6821041 +2022-08-09,24.15000,24.53000,23.91000,24.43000,22.98600,1.08%,4785379 +2022-08-10,24.72000,24.87000,24.08000,24.34000,22.90100,-0.37%,5102828 +2022-08-11,24.30000,24.42000,24.02000,24.05000,22.62800,-1.19%,3864049 +2022-08-12,24.01000,24.28000,23.81100,24.19000,22.76000,0.58%,4247951 +2022-08-15,24.16000,24.31000,23.92000,24.04000,22.61900,-0.62%,4747698 +2022-08-16,23.95000,24.24000,23.84500,24.21000,22.77900,0.71%,3322057 +2022-08-17,24.04000,24.04000,23.59000,23.80000,22.39300,-1.69%,3985159 +2022-08-18,23.80000,23.99000,23.70000,23.77000,22.36500,-0.13%,4205179 +2022-08-19,23.50000,23.57500,23.30000,23.54000,22.26600,-0.97%,3221252 +2022-08-22,23.42000,23.50000,23.18500,23.24000,21.98200,-1.27%,4144123 +2022-08-23,23.28000,23.59000,23.16500,23.22000,21.96300,-0.09%,2744631 +2022-08-24,23.23000,23.33000,23.08000,23.12000,21.86900,-0.43%,3190528 +2022-08-25,23.20000,23.39000,22.96000,23.38000,22.11500,1.12%,2409085 +2022-08-26,23.42000,23.44000,22.66000,22.70000,21.47100,-2.91%,2860137 +2022-08-29,22.63000,22.92500,22.46500,22.80000,21.56600,0.44%,2917524 +2022-08-30,22.78000,22.90500,22.49000,22.67000,21.44300,-0.57%,3144013 +2022-08-31,22.80000,22.88000,22.51000,22.59000,21.36700,-0.35%,6214727 +2022-09-01,22.53000,22.71000,22.20000,22.58000,21.35800,-0.04%,4220677 +2022-09-02,22.66000,23.10000,22.56000,22.84000,21.60400,1.15%,4668164 +2022-09-06,22.76000,22.87000,21.92000,22.11000,20.91300,-3.20%,5027703 +2022-09-07,22.15000,22.88500,22.10000,22.86000,21.62300,3.39%,5386961 +2022-09-08,22.76000,23.48500,22.72000,23.39000,22.12400,2.32%,9771963 +2022-09-09,23.34000,23.54000,22.72000,22.73000,21.50000,-2.82%,15047711 +2022-09-12,22.99000,23.10000,22.66000,22.75000,21.51900,0.09%,4783740 +2022-09-13,22.42000,22.69500,21.67000,21.72000,20.54400,-4.53%,9143197 +2022-09-14,21.77000,21.99000,21.48000,21.53000,20.36500,-0.87%,9909863 +2022-09-15,21.49000,22.07000,21.44500,21.58000,20.41200,0.23%,8531075 +2022-09-16,21.56000,21.69000,20.89000,21.26000,20.10900,-1.48%,13297012 +2022-09-19,21.06000,21.40000,20.95500,21.32000,20.16600,0.28%,7301505 +2022-09-20,21.19000,21.31000,20.76000,20.91000,19.77800,-1.92%,5536842 +2022-09-21,21.23000,21.71000,21.17000,21.19000,20.04300,1.34%,6809179 +2022-09-22,21.12000,21.46000,20.96500,21.27000,20.11900,0.38%,4351115 +2022-09-23,21.23000,21.33000,20.44000,20.67000,19.55100,-2.82%,4124917 +2022-09-26,20.69000,21.03000,20.38000,20.51000,19.40000,-0.77%,7243640 +2022-09-27,20.58000,20.81000,20.32500,20.52000,19.40900,0.05%,5468633 +2022-09-28,20.56000,21.03000,20.39000,20.95000,19.81600,2.10%,3703076 +2022-09-29,20.81000,20.86000,20.27000,20.37000,19.26700,-2.77%,3716865 +2022-09-30,20.43000,20.60500,20.12000,20.14000,19.05000,-1.13%,4884212 +2022-10-03,20.24000,20.58500,20.14000,20.52000,19.40900,1.89%,5190491 +2022-10-04,20.77000,20.97000,20.61000,20.91000,19.77800,1.90%,4398490 +2022-10-05,20.73000,21.23000,20.68000,21.08000,19.93900,0.81%,3288878 +2022-10-06,21.05000,21.16000,20.96000,21.03000,19.89200,-0.24%,7382353 +2022-10-07,20.85000,21.06800,20.58000,20.68000,19.56100,-1.66%,7196126 +2022-10-10,20.75000,20.89000,20.52000,20.78000,19.65500,0.48%,4871091 +2022-10-11,20.89000,21.21900,20.66500,20.92000,19.78800,0.67%,4535633 +2022-10-12,20.99000,21.06000,20.83000,20.84000,19.71200,-0.38%,3946282 +2022-10-13,20.50000,21.31000,20.50000,21.21000,20.06200,1.78%,4718604 +2022-10-14,21.36500,21.40000,20.73500,20.78000,19.65500,-2.03%,6228727 +2022-10-17,21.15000,21.33000,21.08000,21.20000,20.05300,2.02%,4930995 +2022-10-18,21.49000,21.78000,21.30000,21.47000,20.30800,1.27%,3289485 +2022-10-19,21.39000,21.54000,21.27000,21.51000,20.34600,0.19%,3307060 +2022-10-20,21.53000,21.77000,21.49000,21.60000,20.43100,0.42%,2787777 +2022-10-21,21.51000,21.87000,21.37500,21.80000,20.62000,0.93%,3633730 +2022-10-24,21.96000,22.06500,21.66500,22.00000,20.80900,0.92%,2815716 +2022-10-25,22.03000,22.35000,21.95000,22.25000,21.04600,1.14%,3770160 +2022-10-26,22.09000,22.54500,22.03000,22.18000,20.97900,-0.31%,3379094 +2022-10-27,22.50000,22.50000,21.77000,21.83000,20.64800,-1.58%,9367340 +2022-10-28,21.94000,22.61500,21.84000,22.56000,21.33900,3.34%,4489275 +2022-10-31,22.47000,22.59000,22.32000,22.53000,21.31100,-0.13%,5738599 +2022-11-01,22.65000,22.97000,22.52000,22.96000,21.71700,1.91%,4223401 +2022-11-02,22.88000,23.02000,22.25500,22.26000,21.05500,-3.05%,7003945 +2022-11-03,22.03000,22.10000,21.46500,21.69000,20.51600,-2.56%,6462668 +2022-11-04,21.88000,22.29500,21.74000,22.16000,20.96100,2.17%,3836786 +2022-11-07,21.95500,22.19000,20.56000,21.66000,20.48800,-2.26%,7732320 +2022-11-08,21.04000,22.03000,20.56000,21.62000,20.45000,-0.18%,4688879 +2022-11-09,22.26000,23.12000,21.84000,22.92000,21.67900,6.01%,7619519 +2022-11-10,23.62000,23.69000,21.96000,22.63000,21.40500,-1.27%,9817157 +2022-11-11,22.57000,23.16000,22.49000,22.94000,21.69800,1.37%,10688683 +2022-11-14,22.79000,22.96000,22.27500,22.70000,21.47100,-1.05%,6560001 +2022-11-15,22.90000,22.95000,22.21000,22.24000,21.03600,-2.03%,6515058 +2022-11-16,22.26000,22.71000,22.19000,22.61000,21.38600,1.66%,3930823 +2022-11-17,22.25000,22.66000,22.10000,22.45000,21.23500,-0.71%,5907391 +2022-11-18,22.43000,22.71500,22.22000,22.62000,21.51400,0.76%,2844382 +2022-11-21,22.70000,23.23000,22.64000,23.05000,21.92300,1.90%,4642269 +2022-11-22,23.15000,23.26000,22.88000,23.11000,21.98000,0.26%,5092460 +2022-11-23,22.44000,23.37000,22.44000,23.03000,21.90400,-0.35%,2719627 +2022-11-25,23.04000,23.21500,22.95000,23.11000,21.98000,0.35%,2808669 +2022-11-28,23.04000,23.20000,22.81000,23.03000,21.90400,-0.35%,6008164 +2022-11-29,22.95000,23.19000,22.49500,22.62000,21.51400,-1.78%,5271003 +2022-11-30,22.45000,23.12000,21.75000,22.96000,21.83700,1.50%,20250129 +2022-12-01,22.96000,23.78000,22.91000,23.76000,22.59800,3.48%,3824655 +2022-12-02,23.39000,23.92000,23.30500,23.80000,22.63600,0.17%,3278007 +2022-12-05,23.70000,23.71500,23.43000,23.60000,22.44600,-0.84%,3138104 +2022-12-06,23.70000,23.72000,23.02000,23.13000,21.99900,-1.99%,3025333 +2022-12-07,23.12000,23.37000,22.59000,22.65000,21.54200,-2.08%,3188600 +2022-12-08,22.65000,23.09000,22.52800,22.79000,21.67600,0.62%,2962922 +2022-12-09,22.78000,23.23000,22.64500,22.67000,21.56100,-0.53%,2603422 +2022-12-12,22.55000,23.15000,22.53000,23.13000,21.99900,2.03%,2426850 +2022-12-13,23.41000,23.62000,22.87000,23.01000,21.88500,-0.52%,3033355 +2022-12-14,23.18000,23.29000,22.80000,22.99000,21.86600,-0.09%,2275245 +2022-12-15,22.89000,22.93000,21.84500,21.93000,20.85800,-4.61%,3292836 +2022-12-16,21.83000,21.84500,21.39000,21.61000,20.55300,-1.46%,10514909 +2022-12-19,21.72000,21.81000,21.34000,21.58000,20.52500,-0.14%,4485734 +2022-12-20,21.50000,21.63000,21.30000,21.49000,20.43900,-0.42%,3140356 +2022-12-21,21.52000,21.73000,21.37000,21.51000,20.45800,0.09%,2454276 +2022-12-22,21.27000,21.34500,21.04000,21.31000,20.26800,-0.93%,2151149 +2022-12-23,21.22000,21.38000,21.17000,21.30000,20.25800,-0.05%,1194594 +2022-12-27,21.30000,21.50000,21.21000,21.43000,20.38200,0.61%,1909299 +2022-12-28,21.45000,21.57000,20.87000,20.88000,19.85900,-2.57%,2232696 +2022-12-29,20.73000,21.36000,20.70000,21.25000,20.21100,1.77%,2234513 +2022-12-30,21.16000,21.45500,21.00000,21.43000,20.38200,0.85%,1760876 +2023-01-03,21.43000,21.77000,21.22500,21.62000,20.56300,0.89%,2632921 +2023-01-04,21.73000,21.94000,21.49000,21.87000,20.80100,1.16%,2590702 +2023-01-05,21.53000,21.56000,20.93500,21.10000,20.06800,-3.52%,3391193 +2023-01-06,21.22000,21.58000,20.92000,21.50000,20.44900,1.90%,3234897 +2023-01-09,21.49000,22.03000,21.39500,21.49000,20.43900,-0.05%,3122495 +2023-01-10,21.54000,21.71000,21.34000,21.60000,20.54400,0.51%,2753993 +2023-01-11,21.72000,22.02000,21.39000,21.99000,20.91500,1.81%,3543261 +2023-01-12,21.99000,22.10000,21.79000,21.96000,20.88600,-0.14%,2406504 +2023-01-13,21.78000,22.44000,21.72000,22.37000,21.27600,1.87%,2168309 +2023-01-17,22.51000,22.76500,22.30000,22.59000,21.48500,0.98%,3119308 +2023-01-18,22.55000,22.65000,22.29000,22.33000,21.23800,-1.15%,2888798 +2023-01-19,22.26000,22.37000,21.93000,21.94000,20.86700,-1.75%,2512122 +2023-01-20,21.89000,22.47000,21.79000,22.43000,21.33300,2.23%,3580475 +2023-01-23,22.50000,22.89000,22.43000,22.81000,21.69500,1.69%,1703277 +2023-01-24,22.82000,22.97000,22.59000,22.66000,21.55200,-0.66%,1524791 +2023-01-25,22.47000,22.69000,22.23500,22.60000,21.49500,-0.26%,1509259 +2023-01-26,22.73000,22.89000,22.52000,22.71000,21.59900,0.49%,2962623 +2023-01-27,22.67000,22.92000,22.51000,22.84000,21.72300,0.57%,2069828 +2023-01-30,22.79000,22.80000,22.54000,22.69000,21.58000,-0.66%,3053736 +2023-01-31,22.71000,23.04000,22.54000,23.01000,21.88500,1.41%,4537742 +2023-02-01,22.85000,23.47500,22.76000,23.36000,22.21800,1.52%,3661441 +2023-02-02,23.56000,23.74000,23.25000,23.57000,22.41700,0.90%,4030616 +2023-02-03,23.11000,23.21000,21.10000,21.30000,20.25800,-9.63%,8018256 +2023-02-06,21.45500,21.54000,20.94000,21.30500,20.26300,0.02%,4990397 +2023-02-07,21.25000,21.91000,21.21000,21.84000,20.77200,2.51%,5433337 +2023-02-08,21.81000,22.16000,21.46000,21.49000,20.43900,-1.60%,4300818 +2023-02-09,21.69000,21.78000,21.20000,21.30000,20.25800,-0.88%,4244671 +2023-02-10,21.23000,21.44000,21.13500,21.41000,20.36300,0.52%,2725336 +2023-02-13,21.49000,21.63500,21.37500,21.45000,20.40100,0.19%,2810323 +2023-02-14,21.42000,21.54000,21.01000,21.20000,20.16300,-1.17%,3168663 +2023-02-15,21.15000,21.57000,21.11500,21.53000,20.47700,1.56%,3482805 +2023-02-16,21.10000,21.57500,21.07000,21.35000,20.42500,-0.84%,2501820 +2023-02-17,21.21000,21.27000,20.72000,21.04000,20.12800,-1.45%,4508403 +2023-02-21,20.85000,20.95000,20.44000,20.74000,19.84100,-1.43%,2961661 +2023-02-22,20.82000,20.89500,20.50000,20.58000,19.68800,-0.77%,2328910 +2023-02-23,20.56000,20.69500,20.31500,20.59000,19.69800,0.05%,2206952 +2023-02-24,20.41000,20.51000,20.10000,20.17000,19.29600,-2.04%,2483366 +2023-02-27,20.38000,20.48000,19.91000,19.99000,19.12400,-0.89%,2902739 +2023-02-28,19.95000,19.98000,19.41000,19.51000,18.66500,-2.40%,6395705 +2023-03-01,19.41000,19.73100,19.14000,19.19000,18.35800,-1.64%,3523327 +2023-03-02,19.16000,19.41500,19.02500,19.30000,18.46400,0.57%,4047525 +2023-03-03,19.35000,19.40000,19.19100,19.26000,18.42500,-0.21%,4056147 +2023-03-06,19.31000,19.59000,19.22000,19.27000,18.43500,0.05%,3668065 +2023-03-07,19.17000,19.27000,18.55000,18.69000,17.88000,-3.01%,4834704 +2023-03-08,18.68000,18.72500,18.33000,18.35000,17.55500,-1.82%,5788526 +2023-03-09,18.48000,18.53000,17.65000,17.74000,16.97100,-3.32%,6719856 +2023-03-10,17.63000,17.67000,16.34500,16.61000,15.89000,-6.37%,9983095 +2023-03-13,16.53000,16.95000,16.17000,16.42000,15.70900,-1.14%,6453147 +2023-03-14,16.60000,16.69000,15.73000,15.90000,15.21100,-3.17%,6306553 +2023-03-15,15.69000,16.03500,15.52000,15.96000,15.26800,0.38%,7097323 +2023-03-16,15.82000,16.20000,15.67500,16.17000,15.46900,1.32%,5622411 +2023-03-17,16.16000,16.38000,16.00000,16.32000,15.61300,0.93%,14551130 +2023-03-20,16.42000,16.69000,16.27500,16.64000,15.91900,1.96%,6747601 +2023-03-21,16.71000,17.18000,16.67000,17.06000,16.32100,2.52%,6570463 +2023-03-22,17.06000,17.13000,16.44000,16.44000,15.72800,-3.63%,4685155 +2023-03-23,16.48000,16.77000,16.20000,16.35000,15.64200,-0.55%,6383975 +2023-03-24,16.28000,16.41000,16.06500,16.40000,15.68900,0.31%,4417378 +2023-03-27,16.55000,16.80500,16.39000,16.79000,16.06200,2.38%,5656732 +2023-03-28,16.66000,16.85000,16.59000,16.70000,15.97600,-0.54%,2966951 +2023-03-29,16.87000,16.87000,16.57000,16.64000,15.91900,-0.36%,3694522 +2023-03-30,16.77000,17.10500,16.68500,16.78000,16.05300,0.84%,4695102 +2023-03-31,16.79000,17.20000,16.69500,17.16000,16.41600,2.26%,4059635 +2023-04-03,17.21000,17.32000,17.07500,17.16000,16.41600,,3859034 +2023-04-04,17.07500,17.19000,16.80000,17.06000,16.32100,-0.58%,4447416 +2023-04-05,17.02000,17.33500,16.97000,17.21000,16.46400,0.88%,3825562 +2023-04-06,17.20000,17.33000,17.09000,17.27000,16.52200,0.35%,2346163 +2023-04-10,17.10000,17.33500,17.05000,17.31000,16.56000,0.23%,2615223 +2023-04-11,17.29000,17.86000,17.27000,17.77000,17.00000,2.66%,4229305 +2023-04-12,17.83000,18.09000,17.58000,17.61000,16.84700,-0.90%,4483718 +2023-04-13,17.64000,17.90500,17.64000,17.71000,16.94300,0.57%,3468318 +2023-04-14,17.64000,17.79000,17.36000,17.57000,16.80900,-0.79%,2930682 +2023-04-17,17.65000,17.98000,17.56000,17.96000,17.18200,2.22%,2966013 +2023-04-18,18.00000,18.08500,17.72500,17.87000,17.09600,-0.50%,2977213 +2023-04-19,17.84000,18.01500,17.78000,17.87000,17.09600,,4456018 +2023-04-20,17.72000,17.73000,17.57000,17.63000,16.86600,-1.34%,2955397 +2023-04-21,17.72000,17.73500,17.55000,17.65000,16.88500,0.11%,5148968 +2023-04-24,17.65000,17.70000,17.43000,17.54000,16.78000,-0.62%,2590471 +2023-04-25,17.37000,17.50000,17.28000,17.36000,16.60800,-1.03%,3333400 +2023-04-26,17.46000,17.59000,17.14000,17.21000,16.46400,-0.86%,2927131 +2023-04-27,17.34000,17.80000,17.34000,17.75000,16.98100,3.14%,2750010 +2023-04-28,17.64000,17.79500,17.56000,17.67000,16.90400,-0.45%,2917656 +2023-05-01,17.56000,17.88000,17.48500,17.66000,16.89500,-0.06%,3101335 +2023-05-02,17.53000,17.64000,16.92000,16.93000,16.19600,-4.13%,3856559 +2023-05-03,17.02000,17.19000,16.74000,16.75000,16.02400,-1.06%,3701143 +2023-05-04,16.62000,16.68000,16.37500,16.45000,15.73700,-1.79%,3593377 +2023-05-05,16.65000,17.15000,16.60000,17.15000,16.40700,4.26%,4103557 +2023-05-08,17.24000,17.40000,17.00500,17.05000,16.31100,-0.58%,5304474 +2023-05-09,17.02000,17.16500,16.86000,17.00000,16.26300,-0.29%,5703390 +2023-05-10,17.13000,17.31000,16.96000,17.24000,16.49300,1.41%,4631359 +2023-05-11,17.26000,17.34500,17.01000,17.16000,16.41600,-0.46%,4640591 +2023-05-12,16.92000,16.94000,15.62000,16.22000,15.51700,-5.48%,8372208 +2023-05-15,16.24000,16.62000,16.10500,16.41000,15.69900,1.17%,6240170 +2023-05-16,16.36000,16.39000,15.45000,15.46000,14.79000,-5.79%,5583326 +2023-05-17,15.51000,16.11000,15.51000,16.04000,15.34500,3.75%,6256373 +2023-05-18,15.99000,16.14000,15.89000,16.12000,15.42200,0.50%,4922413 +2023-05-19,16.19000,16.39500,16.02000,16.20000,15.61800,0.50%,7633941 +2023-05-22,16.53000,17.14000,16.44000,17.06000,16.44700,5.31%,8425953 +2023-05-23,17.05000,17.19000,16.85500,16.96000,16.35000,-0.59%,5762550 +2023-05-24,16.83000,16.99000,16.69000,16.84000,16.23500,-0.71%,4599767 +2023-05-25,16.78000,16.98500,16.62500,16.84000,16.23500,,3966952 +2023-05-26,16.73000,17.23000,16.73000,17.11000,16.49500,1.60%,3343455 +2023-05-30,17.13000,17.41000,17.01100,17.22000,16.60100,0.64%,3666736 +2023-05-31,17.16000,17.63000,17.08000,17.54000,16.90900,1.86%,17286793 +2023-06-01,17.51000,17.76000,17.30000,17.55000,16.91900,0.06%,4714934 +2023-06-02,17.67000,18.09000,17.61000,17.99000,17.34300,2.51%,3868184 +2023-06-05,17.90000,18.24500,17.80000,17.97000,17.32400,-0.11%,3655341 +2023-06-06,17.91000,18.15000,17.73000,18.13000,17.47800,0.89%,2666880 +2023-06-07,18.12000,18.17000,17.64500,17.77000,17.13100,-1.99%,4630106 +2023-06-08,17.79000,17.90000,17.62000,17.78000,17.14100,0.06%,2222649 +2023-06-09,17.83000,17.98000,17.69000,17.82000,17.17900,0.22%,2702105 +2023-06-12,17.85000,18.35000,17.85000,18.31000,17.65200,2.75%,2965174 +2023-06-13,18.38000,18.59500,18.33000,18.43000,17.76700,0.66%,4881796 +2023-06-14,18.47000,18.66500,18.31500,18.35000,17.69000,-0.43%,2488099 +2023-06-15,18.17000,18.90000,18.09500,18.85000,18.17200,2.72%,3610979 +2023-06-16,19.04000,19.15000,18.58000,18.63000,17.96000,-1.17%,10174862 +2023-06-20,18.61000,18.79000,18.38500,18.58000,17.91200,-0.27%,3839020 +2023-06-21,18.48000,18.52400,18.21000,18.23000,17.57500,-1.88%,3297794 +2023-06-22,18.23000,18.26000,17.97000,18.09000,17.44000,-0.77%,3273753 +2023-06-23,17.95000,17.99500,17.57000,17.71000,17.07300,-2.10%,7365904 +2023-06-26,17.70000,18.12500,17.60000,18.06000,17.41100,1.98%,3699525 +2023-06-27,18.06000,18.57000,18.02000,18.46000,17.79600,2.21%,2654401 +2023-06-28,18.35000,18.43500,18.20000,18.27000,17.61300,-1.03%,3491454 +2023-06-29,18.25000,18.44000,18.18000,18.43000,17.76700,0.88%,2253455 +2023-06-30,18.61000,18.67000,18.41000,18.55000,17.88300,0.65%,2657980 +2023-07-03,18.48000,18.63000,18.37000,18.45000,17.78700,-0.54%,1887122 +2023-07-05,18.28000,18.30000,17.99000,18.04000,17.39100,-2.22%,3636300 +2023-07-06,17.79000,17.96500,17.74500,17.92000,17.27600,-0.67%,4239126 +2023-07-07,17.84000,18.21500,17.84000,18.08000,17.43000,0.89%,5383515 +2023-07-10,17.98000,18.44000,17.98000,18.37000,17.71000,1.60%,4163209 +2023-07-11,18.41000,18.78000,18.36000,18.75000,18.07600,2.07%,3034967 +2023-07-12,19.00000,19.07000,18.73500,18.83000,18.15300,0.43%,2883765 +2023-07-13,18.95000,19.24000,18.91000,19.21000,18.51900,2.02%,2125491 +2023-07-14,19.18000,19.18000,18.86500,19.01000,18.32700,-1.04%,2474862 +2023-07-17,18.94000,19.01000,18.78500,18.87000,18.19200,-0.74%,2531364 +2023-07-18,18.88000,19.23000,18.85000,19.22000,18.52900,1.85%,2334108 +2023-07-19,19.33000,19.55000,19.22000,19.32000,18.62500,0.52%,2527649 +2023-07-20,19.24000,19.30000,18.99000,19.09000,18.40400,-1.19%,2511977 +2023-07-21,19.21000,19.36000,19.06000,19.26000,18.56800,0.89%,2586784 +2023-07-24,19.32000,19.44000,19.23500,19.31000,18.61600,0.26%,2068454 +2023-07-25,19.28000,19.62000,19.21000,19.60000,18.89500,1.50%,3278780 +2023-07-26,19.60000,19.78500,19.54000,19.74000,19.03000,0.71%,3298123 +2023-07-27,19.90000,19.90000,19.40000,19.50000,18.79900,-1.22%,4767102 +2023-07-28,19.82000,19.82000,19.44000,19.48000,18.78000,-0.10%,2709371 +2023-07-31,19.46000,19.69500,19.35500,19.45000,18.75100,-0.15%,3211578 +2023-08-01,19.40000,19.45000,19.20000,19.31000,18.61600,-0.72%,3298571 +2023-08-02,19.04000,19.07000,18.67000,18.75000,18.07600,-2.90%,3385073 +2023-08-03,18.78000,18.81000,18.50000,18.62000,17.95100,-0.69%,5271670 +2023-08-04,18.92000,20.46000,18.78000,20.10000,19.37700,7.95%,6676952 +2023-08-07,20.23000,21.15000,20.23000,21.12000,20.36100,5.07%,7423098 +2023-08-08,20.87000,20.91500,20.09500,20.28000,19.55100,-3.98%,7655033 +2023-08-09,20.34000,21.08000,20.30000,20.85000,20.10000,2.81%,4956816 +2023-08-10,21.05000,21.12000,20.66500,20.75000,20.00400,-0.48%,3451590 +2023-08-11,20.66000,20.92000,20.61500,20.86000,20.11000,0.53%,2754431 +2023-08-14,20.87000,21.10000,20.70000,21.06000,20.30300,0.96%,3011225 +2023-08-15,20.93000,20.98000,20.72500,20.79000,20.04300,-1.28%,2442453 +2023-08-16,20.66000,20.76000,20.47000,20.47000,19.73400,-1.54%,3038299 +2023-08-17,20.54000,20.68000,20.15000,20.16000,19.43500,-1.51%,3886776 +2023-08-18,19.75000,20.47000,19.67000,20.37000,19.75800,1.04%,2715283 +2023-08-21,20.41000,20.86000,20.36000,20.79000,20.16600,2.06%,3450036 +2023-08-22,20.90000,21.08500,20.50500,20.53000,19.91300,-1.25%,2467298 +2023-08-23,20.54000,20.79000,20.45500,20.70000,20.07800,0.83%,2223166 +2023-08-24,20.70000,20.84000,20.15000,20.16000,19.55500,-2.61%,2973133 +2023-08-25,20.19000,20.33000,19.99000,20.20000,19.59300,0.20%,2538605 +2023-08-28,20.23000,20.56000,20.08000,20.41000,19.79700,1.04%,3491525 +2023-08-29,20.43000,20.81000,20.28000,20.54000,19.92300,0.64%,2842553 +2023-08-30,20.50000,20.56000,20.19000,20.26000,19.65200,-1.36%,2832614 +2023-08-31,20.31000,20.62500,20.17000,20.25000,19.64200,-0.05%,4154204 +2023-09-01,20.40000,20.62000,20.33000,20.47000,19.85500,1.09%,2773992 +2023-09-05,20.45000,20.69000,20.22000,20.61000,19.99100,0.68%,2476703 +2023-09-06,20.52000,20.55500,20.21000,20.24000,19.63200,-1.80%,2532698 +2023-09-07,20.08000,20.24000,19.95000,20.00000,19.39900,-1.19%,4420943 +2023-09-08,20.04000,20.17500,19.80000,19.99000,19.39000,-0.05%,2747657 +2023-09-11,20.02000,20.08000,19.26000,19.31000,18.73000,-3.40%,3307917 +2023-09-12,19.13000,19.51000,18.89000,19.49000,18.90500,0.93%,3504259 +2023-09-13,19.47000,19.54800,18.98500,19.02000,18.44900,-2.41%,3073404 +2023-09-14,19.09000,19.27000,18.97000,19.22000,18.64300,1.05%,2953792 +2023-09-15,19.15000,19.24500,18.97000,19.04000,18.46800,-0.94%,6939771 +2023-09-18,19.04000,19.19000,18.86000,19.01000,18.43900,-0.16%,3546137 +2023-09-19,18.98000,19.16500,18.94800,19.00000,18.42900,-0.05%,1865275 +2023-09-20,19.06000,19.42000,19.06000,19.15000,18.57500,0.79%,2076988 +2023-09-21,19.04000,19.28000,18.95000,18.98000,18.41000,-0.89%,4068903 +2023-09-22,18.97000,18.99500,18.76500,18.86000,18.29400,-0.63%,2488511 +2023-09-25,18.79000,18.92000,18.53000,18.70000,18.13800,-0.85%,3627233 +2023-09-26,18.54000,18.72500,18.07000,18.11000,17.56600,-3.16%,4374578 +2023-09-27,18.06000,18.17000,17.86000,17.90000,17.36200,-1.16%,3655386 +2023-09-28,17.85000,17.97500,17.72500,17.80000,17.26500,-0.56%,4655718 +2023-09-29,17.88000,18.08400,17.61500,17.68000,17.14900,-0.67%,4035561 +2023-10-02,17.62000,17.68500,17.46000,17.53000,17.00400,-0.85%,3748943 +2023-10-03,17.45000,17.56000,17.24000,17.36000,16.83900,-0.97%,3539166 +2023-10-04,17.41000,17.44500,17.02500,17.14000,16.62500,-1.27%,3409705 +2023-10-05,17.15000,17.21000,16.85000,16.99000,16.48000,-0.88%,3116725 +2023-10-06,16.85000,17.53000,16.85000,17.35000,16.82900,2.12%,3385973 +2023-10-09,17.21000,17.38500,17.12000,17.32000,16.80000,-0.17%,1837142 +2023-10-10,17.33000,17.86000,17.33000,17.69000,17.15900,2.14%,2620624 +2023-10-11,17.69000,17.84000,17.56500,17.73000,17.19800,0.23%,2836660 +2023-10-12,17.67000,17.71000,17.19500,17.30000,16.78000,-2.43%,2255953 +2023-10-13,17.31000,17.37500,17.04000,17.12000,16.60600,-1.04%,2872357 +2023-10-16,17.24000,17.57500,17.23000,17.50000,16.97400,2.22%,3353157 +2023-10-17,17.38000,17.71000,17.31000,17.70000,17.16800,1.14%,2755297 +2023-10-18,17.55000,17.75000,17.45000,17.60000,17.07100,-0.56%,2472186 +2023-10-19,17.59000,17.80500,17.37000,17.39000,16.86800,-1.19%,2853567 +2023-10-20,17.44000,17.44000,17.10500,17.16000,16.64500,-1.32%,3149094 +2023-10-23,17.01000,17.15000,16.71500,16.88000,16.37300,-1.63%,3274495 +2023-10-24,17.01000,17.23000,16.85000,17.07000,16.55700,1.13%,2922796 +2023-10-25,16.99000,17.00000,16.41000,16.50000,16.00400,-3.34%,4065043 +2023-10-26,16.56000,16.76500,16.48000,16.66000,16.16000,0.97%,2829523 +2023-10-27,16.73000,16.81000,16.38000,16.51000,16.01400,-0.90%,2181217 +2023-10-30,16.53000,16.70000,16.44000,16.65000,16.15000,0.85%,3702995 +2023-10-31,16.73000,16.86000,16.59000,16.66000,16.16000,0.06%,3506065 +2023-11-01,16.70000,16.79000,16.50500,16.63000,16.13100,-0.18%,3100720 +2023-11-02,16.72000,17.21000,16.68000,17.17000,16.65400,3.25%,4311199 +2023-11-03,17.34000,17.75000,17.33500,17.63000,17.10100,2.68%,4940478 +2023-11-06,17.61000,17.75000,17.11500,17.45000,16.92600,-1.02%,8581386 +2023-11-07,18.42000,19.21000,18.08000,18.93000,18.36100,8.48%,8342195 +2023-11-08,18.95000,19.53500,18.85000,19.32000,18.74000,2.06%,8196317 +2023-11-09,19.36000,19.36000,18.93000,19.00000,18.42900,-1.66%,4643884 +2023-11-10,19.15000,19.34500,18.75300,19.28000,18.70100,1.47%,6082404 +2023-11-13,19.20000,19.24000,18.79000,18.90000,18.33200,-1.97%,3409212 +2023-11-14,19.34000,19.66000,19.22500,19.64000,19.05000,3.92%,3756040 +2023-11-15,19.65000,19.95000,19.61000,19.76000,19.16700,0.61%,3796325 +2023-11-16,19.81000,20.42000,19.73000,20.40000,19.78700,3.24%,6063946 +2023-11-17,20.47000,20.68000,20.29000,20.66000,20.16100,1.27%,5787030 +2023-11-20,20.58000,21.01000,20.41800,20.79000,20.28800,0.63%,6322993 +2023-11-21,21.39000,21.76000,20.94500,21.07000,20.56100,1.35%,6957058 +2023-11-22,21.16000,21.33500,21.04000,21.19000,20.67800,0.57%,3758475 +2023-11-24,21.20000,21.32000,20.92000,21.27000,20.75600,0.38%,1841226 +2023-11-27,21.27000,21.57000,21.20000,21.33000,20.81500,0.28%,5597732 +2023-11-28,21.30000,21.55000,21.16000,21.33000,20.81500,,5997863 +2023-11-29,21.55000,21.86500,21.46000,21.77000,21.24400,2.06%,4751565 +2023-11-30,21.91000,22.39000,21.86500,22.08000,21.54600,1.42%,17242519 +2023-12-01,22.10000,22.37000,21.80000,22.34000,21.80000,1.18%,3872963 +2023-12-04,22.23000,22.75500,22.18000,22.48000,21.93700,0.63%,4201145 +2023-12-05,22.30000,22.34000,22.11000,22.25000,21.71200,-1.02%,3082950 +2023-12-06,22.41000,22.48000,22.10500,22.13000,21.59500,-0.54%,3198169 +2023-12-07,22.21000,22.40000,22.07500,22.27000,21.73200,0.63%,2747774 +2023-12-08,22.16000,22.26000,21.97000,22.15000,21.61500,-0.54%,2994071 +2023-12-11,22.17000,22.36800,22.01000,22.22000,21.68300,0.32%,2618601 +2023-12-12,22.26000,22.47500,22.14000,22.36000,21.82000,0.63%,2584453 +2023-12-13,22.34000,22.70000,22.09000,22.52000,21.97600,0.72%,3212550 +2023-12-14,22.73000,22.97000,22.50000,22.95000,22.39500,1.91%,4123791 +2023-12-15,22.98000,23.33000,22.90000,23.18000,22.62000,1.00%,9620843 +2023-12-18,23.15000,23.38500,23.03000,23.18000,22.62000,,3088069 +2023-12-19,23.22000,23.32000,22.92000,23.29000,22.72700,0.47%,2292133 +2023-12-20,23.19000,23.28500,22.76000,22.79000,22.23900,-2.15%,2676850 +2023-12-21,22.96000,23.23000,22.85000,23.18000,22.62000,1.71%,2721912 +2023-12-22,23.30000,23.38500,22.89000,23.14000,22.58100,-0.17%,2001855 +2023-12-26,23.07000,23.32500,23.01000,23.22000,22.65900,0.35%,1378211 +2023-12-27,23.22000,23.22000,22.95000,23.00000,22.44400,-0.95%,1662242 +2023-12-28,23.00000,23.07000,22.89100,22.98000,22.42500,-0.09%,1500045 +2023-12-29,22.96000,22.98000,22.71500,22.82000,22.26900,-0.70%,2132765 +2024-01-02,22.73000,22.92000,22.44000,22.79000,22.23900,-0.13%,3361837 +2024-01-03,22.68000,22.82000,22.43000,22.46000,21.91700,-1.45%,2738814 +2024-01-04,22.45000,22.60800,22.29000,22.33000,21.79000,-0.58%,2644890 +2024-01-05,22.24000,22.53000,22.24000,22.40000,21.85900,0.31%,4908635 +2024-01-08,22.41000,22.80000,22.27000,22.79000,22.23900,1.74%,2488645 +2024-01-09,22.57000,22.81000,22.55000,22.56000,22.01500,-1.01%,2491964 +2024-01-10,22.57000,22.86000,22.57000,22.82000,22.26900,1.15%,2077648 +2024-01-11,22.95000,23.11500,22.67000,23.03000,22.47300,0.92%,3674521 +2024-01-12,23.19000,23.50000,23.04500,23.09000,22.53200,0.26%,3675591 +2024-01-16,22.89000,23.15000,22.56200,23.15000,22.59100,0.26%,3597293 +2024-01-17,22.98000,23.09000,22.59000,22.82000,22.26900,-1.43%,3764125 +2024-01-18,22.86000,23.00000,22.72500,22.97000,22.41500,0.66%,2550059 +2024-01-19,23.08000,23.50000,22.85000,23.48000,22.91300,2.22%,3689275 +2024-01-22,23.61000,23.80000,23.50500,23.56000,22.99100,0.34%,2740436 +2024-01-23,23.64000,23.79500,23.53500,23.57000,23.00000,0.04%,2780873 +2024-01-24,23.80000,23.80000,23.42000,23.50000,22.93200,-0.30%,1952411 +2024-01-25,23.72000,24.00000,23.64000,23.84000,23.26400,1.45%,3295904 +2024-01-26,23.86000,23.93000,23.55000,23.77000,23.19600,-0.29%,2883256 +2024-01-29,24.00000,24.22500,23.83000,24.18000,23.59600,1.72%,4264530 +2024-01-30,24.22000,24.37000,23.79300,23.97000,23.39100,-0.87%,5251422 +2024-01-31,24.03000,24.10000,23.42000,23.48000,22.91300,-2.04%,3987424 +2024-02-01,23.54000,24.04500,23.35400,23.92000,23.34200,1.87%,4403630 +2024-02-02,22.38000,22.47000,19.08000,21.23000,20.71700,-11.25%,24620617 +2024-02-05,21.23000,21.52000,20.79500,21.08500,20.57500,-0.68%,10740900 +2024-02-06,21.05000,21.12000,20.50500,20.59000,20.09200,-2.35%,6673241 +2024-02-07,20.83000,21.07000,20.62000,20.91000,20.40500,1.55%,6520987 +2024-02-08,20.91000,20.96000,20.61000,20.87000,20.36600,-0.19%,5527495 +2024-02-09,21.01000,21.39000,20.92000,21.35000,20.83400,2.30%,6126704 +2024-02-12,21.36000,22.00500,21.31000,21.90000,21.37100,2.58%,6429521 +2024-02-13,21.36000,21.57500,21.03000,21.36000,20.84400,-2.47%,8376558 +2024-02-14,21.48000,21.55000,21.22000,21.32000,20.80500,-0.19%,6387261 +2024-02-15,21.33000,21.77500,21.28000,21.39000,20.99500,0.33%,4965112 +2024-02-16,21.32000,21.57000,21.12000,21.36000,20.96600,-0.14%,5314817 +2024-02-20,21.27500,21.92500,21.15000,21.70000,21.29900,1.59%,5634018 +2024-02-21,21.32000,21.60000,21.00500,21.55000,21.15200,-0.69%,5755564 +2024-02-22,21.70000,21.99500,21.70000,21.75000,21.34800,0.93%,5410757 +2024-02-23,21.86000,22.30500,21.81000,22.14000,21.73100,1.79%,3514218 +2024-02-26,22.14000,22.17000,21.48000,21.50000,21.10300,-2.89%,3793581 +2024-02-27,21.57000,21.68000,21.35500,21.42000,21.02500,-0.37%,2457576 +2024-02-28,21.35000,21.57500,21.31000,21.40000,21.00500,-0.09%,2205289 +2024-02-29,21.50000,21.63500,21.34000,21.49000,21.09300,0.42%,7564737 +2024-03-01,21.38000,21.85500,21.30000,21.83000,21.42700,1.58%,2129292 +2024-03-04,21.91000,21.93000,21.60500,21.70000,21.29900,-0.60%,2895856 +2024-03-05,21.58000,21.67000,21.06500,21.18000,20.78900,-2.40%,4531055 +2024-03-06,21.43000,21.58500,21.28500,21.47000,21.07400,1.37%,3840955 +2024-03-07,21.67000,21.91800,21.42500,21.89000,21.48600,1.96%,3485060 +2024-03-08,21.95000,22.24000,21.93000,22.07000,21.66300,0.82%,3413495 +2024-03-11,22.07000,22.34000,21.88000,21.88000,21.47600,-0.86%,3328722 +2024-03-12,21.90000,22.30000,21.90000,22.16000,21.75100,1.28%,2396457 +2024-03-13,22.13000,22.30000,21.99000,22.11000,21.70200,-0.23%,2466851 +2024-03-14,22.04000,22.21000,21.40500,21.58000,21.18200,-2.40%,3436816 +2024-03-15,21.38000,21.72500,21.24000,21.26000,20.86700,-1.48%,9110945 +2024-03-18,21.25000,21.41000,21.05000,21.21000,20.81800,-0.24%,3985983 +2024-03-19,21.06000,21.43500,20.97500,21.41000,21.01500,0.94%,2895959 +2024-03-20,21.42000,21.60000,21.21000,21.59000,21.19100,0.84%,3122672 +2024-03-21,21.77000,22.22000,21.68000,22.14000,21.73100,2.55%,3615329 +2024-03-22,22.19000,22.19000,21.91000,22.10000,21.69200,-0.18%,2504240 +2024-03-25,22.13000,22.16000,21.73000,21.75000,21.34800,-1.58%,4282532 +2024-03-26,21.73000,22.04000,21.73000,21.90000,21.49600,0.69%,3328876 +2024-03-27,22.04000,22.14500,21.70500,22.10000,21.69200,0.91%,2516447 +2024-03-28,22.20000,22.43500,22.15000,22.40000,21.98600,1.36%,3053136 +2024-04-01,22.34000,22.40000,21.94900,22.31000,21.89800,-0.40%,2505301 +2024-04-02,22.14000,22.33500,21.85500,22.06000,21.65300,-1.12%,2578565 +2024-04-03,22.01000,22.20500,21.91000,22.06000,21.65300,,2480719 +2024-04-04,22.24000,22.63000,22.00500,22.03000,21.62300,-0.14%,2893656 +2024-04-05,21.97000,22.23000,21.87000,22.15000,21.74100,0.54%,2966199 +2024-04-08,22.21000,22.50500,22.17000,22.27000,21.85900,0.54%,2473667 +2024-04-09,22.40000,22.69000,22.25500,22.66000,22.24200,1.75%,2421923 +2024-04-10,22.23000,22.62000,22.22500,22.34000,21.92800,-1.41%,4366765 +2024-04-11,21.89000,21.97000,20.90500,20.99000,20.60200,-6.04%,5931344 +2024-04-12,20.81200,21.15000,20.74000,20.93000,20.54400,-0.29%,3697054 +2024-04-15,21.09000,21.24000,20.45500,20.60000,20.22000,-1.58%,3389962 +2024-04-16,20.62000,20.69000,20.40000,20.44000,20.06300,-0.78%,2593793 +2024-04-17,20.46000,20.72000,20.35400,20.37000,19.99400,-0.34%,2520772 +2024-04-18,20.45000,20.54000,20.29000,20.38000,20.00400,0.05%,2508310 +2024-04-19,20.52000,20.68000,20.41000,20.50000,20.12200,0.59%,2633699 +2024-04-22,20.73000,20.74000,20.23000,20.49000,20.11200,-0.05%,3163356 +2024-04-23,20.58000,20.91000,20.57500,20.68000,20.29800,0.93%,3214205 +2024-04-24,20.70000,20.86000,20.51000,20.83000,20.44500,0.73%,2371927 +2024-04-25,20.61000,20.67500,20.39500,20.55000,20.17100,-1.34%,2166371 +2024-04-26,20.62000,20.87500,20.53000,20.63000,20.24900,0.39%,2536163 +2024-04-29,20.64000,21.00000,20.61000,20.76000,20.37700,0.63%,2308556 +2024-04-30,20.65000,20.84000,20.12500,20.14000,19.76800,-2.99%,5497229 +2024-05-01,20.20000,20.47700,19.91000,19.95000,19.58200,-0.94%,5409134 +2024-05-02,20.00000,20.08000,19.57500,19.68000,19.31700,-1.35%,6220257 +2024-05-03,19.81000,20.05000,19.65500,20.03000,19.66000,1.78%,5653443 +2024-05-06,20.08000,20.08000,19.64000,19.70000,19.33600,-1.65%,7083055 +2024-05-07,19.77000,20.02000,19.67500,19.96000,19.59100,1.32%,4869167 +2024-05-08,19.83000,20.05000,19.66000,20.02000,19.65000,0.30%,3537885 +2024-05-09,20.09000,20.37000,20.03000,20.34000,19.96400,1.60%,5678104 +2024-05-10,22.47000,23.65000,22.09000,23.46000,23.02700,15.34%,13620337 +2024-05-13,23.46000,24.14500,23.45000,24.00000,23.55700,2.30%,9124311 +2024-05-14,23.92000,24.58000,23.79000,24.54000,24.08700,2.25%,8562246 +2024-05-15,24.71000,25.06500,24.61500,25.05000,24.58800,2.08%,6760185 +2024-05-16,24.95000,25.47000,24.78000,25.41000,24.94100,1.44%,5302273 +2024-05-17,25.15000,25.22000,24.49000,25.03000,24.69100,-1.50%,6617328 +2024-05-20,25.05000,25.10000,24.36000,24.47000,24.13800,-2.24%,7738094 +2024-05-21,24.47000,25.07000,24.39500,25.05000,24.71000,2.37%,6544868 +2024-05-22,25.09000,25.20000,24.94000,25.00000,24.66100,-0.20%,5392030 +2024-05-23,24.98000,25.03500,24.56000,24.67000,24.33500,-1.32%,4937098 +2024-05-24,24.70000,24.95500,24.63500,24.89000,24.55200,0.89%,3869388 +2024-05-28,24.71000,25.01500,24.62000,24.81000,24.47400,-0.32%,4879335 +2024-05-29,24.44000,24.78000,24.44000,24.50000,24.16800,-1.25%,4828360 +2024-05-30,24.53000,24.65500,24.22000,24.58000,24.24700,0.33%,4687167 +2024-05-31,24.69000,24.91000,24.42500,24.83000,24.49300,1.02%,19913062 +2024-06-03,24.94000,25.06000,24.48000,24.81000,24.47400,-0.08%,6012763 +2024-06-04,24.63000,25.06500,24.62000,24.82000,24.48300,0.04%,4324585 +2024-06-05,24.88000,25.48000,24.88000,25.46000,25.11500,2.58%,4761695 +2024-06-06,25.40000,25.61500,25.31000,25.44000,25.09500,-0.08%,3644427 +2024-06-07,24.24000,24.82000,23.86000,24.72000,24.38500,-2.83%,8481448 +2024-06-10,24.46000,24.90000,24.13000,24.48000,24.14800,-0.97%,6431802 +2024-06-11,24.43000,24.53500,24.13000,24.36000,24.03000,-0.49%,3914161 +2024-06-12,24.78000,25.11000,24.65000,24.89000,24.55200,2.18%,5102667 +2024-06-13,24.73000,25.08500,24.35000,24.49000,24.15800,-1.61%,3547105 +2024-06-14,24.41000,24.67000,24.30500,24.39000,24.05900,-0.41%,3759276 +2024-06-17,24.38000,24.38000,23.64000,23.69000,23.36900,-2.87%,5499611 +2024-06-18,23.77000,24.00000,23.27000,23.56000,23.24100,-0.55%,5432555 +2024-06-20,23.52000,23.82500,23.34000,23.76000,23.43800,0.85%,4210811 +2024-06-21,23.78000,24.34000,23.64000,24.22000,23.89200,1.94%,29237071 +2024-06-24,23.93000,24.25000,23.69000,24.08000,23.75300,-0.58%,4985482 +2024-06-25,24.20000,24.37000,24.10000,24.17000,23.84200,0.37%,4198850 +2024-06-26,24.10000,24.32000,23.99000,24.19000,23.86200,0.08%,3195202 +2024-06-27,24.33000,24.71000,24.25000,24.62000,24.28600,1.78%,4134964 +2024-06-28,24.72000,25.00000,24.67000,24.98000,24.64100,1.46%,6394211 +2024-07-01,24.98000,25.17000,24.80000,24.89000,24.55200,-0.36%,3351693 +2024-07-02,24.92000,25.06000,24.55000,24.96000,24.62200,0.28%,3241112 +2024-07-03,24.97000,25.04000,24.68000,24.68000,24.34500,-1.12%,2704991 +2024-07-05,24.49500,24.77000,24.43000,24.64000,24.30600,-0.16%,5610764 +2024-07-08,24.66000,24.74000,24.42000,24.55000,24.21700,-0.37%,2819203 +2024-07-09,24.46000,24.58000,24.06500,24.13000,23.80300,-1.71%,3332710 +2024-07-10,24.08000,24.62000,24.05500,24.60000,24.26600,1.95%,2807758 +2024-07-11,24.65000,25.29000,24.65000,25.00000,24.66100,1.63%,2706520 +2024-07-12,25.00000,25.55000,24.85000,25.51000,25.16400,2.04%,2529675 +2024-07-15,25.60000,25.78500,25.31300,25.36000,25.01600,-0.59%,2768073 +2024-07-16,25.54000,25.83000,25.39000,25.58000,25.23300,0.87%,3495882 +2024-07-17,25.34000,25.81000,25.27000,25.78000,25.43000,0.78%,2759955 +2024-07-18,25.71500,25.92000,25.41000,25.58000,25.23300,-0.78%,2454876 +2024-07-19,25.64000,25.71000,25.32000,25.48000,25.13400,-0.39%,2805692 +2024-07-22,25.66000,25.74000,25.31000,25.53000,25.18400,0.20%,2798562 +2024-07-23,25.47000,25.53000,25.26000,25.29000,24.94700,-0.94%,2062133 +2024-07-24,25.34000,25.53000,25.14000,25.20000,24.85800,-0.36%,3745064 +2024-07-25,25.24000,25.67000,25.10000,25.21000,24.86800,0.04%,3079778 +2024-07-26,25.54000,26.27000,25.37000,26.09000,25.73600,3.49%,4689681 +2024-07-29,26.16800,26.33000,25.97000,26.06000,25.70700,-0.11%,2105434 +2024-07-30,26.15000,26.29000,25.75000,25.77000,25.42100,-1.11%,2862469 +2024-07-31,26.03000,26.37000,25.92000,25.99000,25.63800,0.85%,3903840 +2024-08-01,25.93000,26.07000,25.19000,25.24000,24.89800,-2.89%,3966143 +2024-08-02,24.92000,25.44000,23.89000,25.16000,24.81900,-0.32%,5833432 +2024-08-05,24.26000,25.04500,24.12000,24.63000,24.29600,-2.11%,3810630 +2024-08-06,24.70000,24.87000,24.40000,24.42000,24.08900,-0.85%,3217670 +2024-08-07,24.72000,25.03000,24.20000,24.26000,23.93100,-0.66%,3174300 +2024-08-08,24.50000,24.77000,24.41000,24.74000,24.40500,1.98%,3842469 +2024-08-09,24.76000,25.09000,24.60500,24.90000,24.56200,0.65%,2108918 +2024-08-12,24.94000,25.10000,24.45000,24.62000,24.28600,-1.12%,1976836 +2024-08-13,24.78000,24.91000,24.47000,24.88000,24.54300,1.06%,2690051 +2024-08-14,24.84000,25.02000,24.72500,24.94000,24.60200,0.24%,2038554 +2024-08-15,25.22000,25.25900,24.73000,24.88000,24.54300,-0.24%,2448729 +2024-08-16,24.87000,25.29000,24.77000,25.27000,24.92700,1.57%,2707050 +2024-08-19,25.22000,25.70000,25.19000,25.48000,25.25800,0.83%,2901004 +2024-08-20,25.46000,25.55500,25.18500,25.31000,25.08900,-0.67%,2036936 +2024-08-21,25.35000,25.77000,25.03500,25.75000,25.52500,1.74%,2561309 +2024-08-22,25.73000,25.80000,25.21000,25.29000,25.06900,-1.79%,2275348 +2024-08-23,25.43000,25.74000,25.26500,25.72000,25.49600,1.70%,2052709 +2024-08-26,25.81000,26.40000,25.72000,26.14000,25.91200,1.63%,3390386 +2024-08-27,25.96000,26.37000,25.92000,26.35000,26.12000,0.80%,2288647 +2024-08-28,26.33000,26.43000,26.04500,26.22000,25.99100,-0.49%,2715890 +2024-08-29,26.41000,26.76000,26.24000,26.42000,26.19000,0.76%,2299389 +2024-08-30,26.53000,26.64000,26.28000,26.46000,26.22900,0.15%,5696208 +2024-09-03,26.29000,26.72000,26.02000,26.08000,25.85300,-1.44%,3666887 +2024-09-04,26.03000,26.32000,25.94000,26.15000,25.92200,0.27%,2225031 +2024-09-05,26.12000,26.36000,25.83000,25.94000,25.71400,-0.80%,2377112 +2024-09-06,25.89000,26.16500,25.32500,25.38000,25.15900,-2.16%,2864921 +2024-09-09,25.64000,26.00000,25.48500,25.72000,25.49600,1.34%,3520194 +2024-09-10,25.83000,25.97000,25.57000,25.90000,25.67400,0.70%,2610782 +2024-09-11,25.68000,26.04000,25.27000,26.02000,25.79300,0.46%,3674226 +2024-09-12,26.00000,26.26000,25.78500,26.25000,26.02100,0.88%,3397923 +2024-09-13,26.42000,26.50000,26.26500,26.49000,26.25900,0.91%,3140245 +2024-09-16,26.52000,26.84000,26.51000,26.62000,26.38800,0.49%,2494055 +2024-09-17,26.63000,26.74000,26.44000,26.46000,26.22900,-0.60%,2665061 +2024-09-18,26.27000,26.84500,26.27000,26.58000,26.34800,0.45%,2483328 +2024-09-19,26.91000,27.13000,26.66000,26.87000,26.63600,1.09%,3554464 +2024-09-20,26.62000,26.65000,26.12500,26.48000,26.24900,-1.45%,13942387 +2024-09-23,26.67000,26.88000,26.38000,26.81000,26.57600,1.25%,2491308 +2024-09-24,26.85000,27.20000,26.78000,27.20000,26.96300,1.45%,2643833 +2024-09-25,27.16000,27.24000,26.68500,26.74000,26.50700,-1.69%,2268896 +2024-09-26,26.88000,27.21000,26.71000,27.17000,26.93300,1.61%,2203313 +2024-09-27,27.19000,27.50800,27.19000,27.47000,27.23000,1.10%,3619133 +2024-09-30,27.47000,27.53000,27.24000,27.43000,27.19100,-0.15%,2734531 +2024-10-01,27.50000,27.50000,26.97500,27.19000,26.95300,-0.87%,2395137 +2024-10-02,27.04000,27.24500,26.96500,27.00000,26.76500,-0.70%,1752281 +2024-10-03,26.95000,26.98000,26.75000,26.97000,26.73500,-0.11%,3125592 +2024-10-04,27.28800,27.49000,26.98000,27.49000,27.25000,1.93%,1803157 +2024-10-07,27.46000,27.59000,27.20000,27.29000,27.05200,-0.73%,2064643 +2024-10-08,27.30000,27.50500,27.24500,27.41000,27.17100,0.44%,1543324 +2024-10-09,27.46000,27.79000,27.40000,27.59000,27.34900,0.66%,2121138 +2024-10-10,27.45000,27.75500,27.38000,27.70000,27.45800,0.40%,2596088 +2024-10-11,27.77000,27.81000,27.59000,27.75000,27.50800,0.18%,2045731 +2024-10-14,27.78000,28.01500,27.59500,28.01000,27.76600,0.94%,2673720 +2024-10-15,28.09000,28.45000,28.01000,28.11000,27.86500,0.36%,2256663 +2024-10-16,28.14000,28.25000,28.01000,28.17000,27.92400,0.21%,1764249 +2024-10-17,28.08500,28.30000,27.93000,28.06000,27.81500,-0.39%,4041311 +2024-10-18,28.11000,28.17000,27.10000,27.20000,26.96300,-3.06%,2975936 +2024-10-21,27.05000,27.23000,26.71000,26.80000,26.56600,-1.47%,4595015 +2024-10-22,26.83000,27.26000,26.75000,27.11000,26.87400,1.16%,2514344 +2024-10-23,27.05000,27.10000,26.78000,26.80000,26.56600,-1.14%,2057276 +2024-10-24,27.13000,27.58000,26.90000,27.02000,26.78400,0.82%,3388306 +2024-10-25,27.15000,27.22000,26.86000,26.97000,26.73500,-0.19%,1825560 +2024-10-28,26.83000,27.27000,26.83000,27.03000,26.79400,0.22%,2195533 +2024-10-29,27.03000,27.25500,26.96000,27.11000,26.87400,0.30%,2726500 +2024-10-30,26.94000,27.38000,26.87000,26.91000,26.67500,-0.74%,3181135 +2024-10-31,27.65000,30.03000,27.65000,29.11000,28.85600,8.18%,10898306 +2024-11-01,28.78000,29.18800,28.11500,28.27000,28.02300,-2.89%,4854579 +2024-11-04,28.23000,28.47000,28.13000,28.24000,27.99400,-0.11%,3307637 +2024-11-05,28.20000,28.64000,28.13000,28.53000,28.28100,1.03%,4086137 +2024-11-06,29.05000,29.34000,28.86500,29.12000,28.86600,2.07%,5502601 +2024-11-07,29.21000,29.58500,29.02000,29.55000,29.29200,1.48%,4469795 +2024-11-08,29.69000,29.89000,29.46500,29.53000,29.27200,-0.07%,2950571 +2024-11-11,29.69000,30.55000,29.64000,30.37000,30.10500,2.84%,4121660 +2024-11-12,30.06000,30.55500,30.01000,30.53000,30.26400,0.53%,3450423 +2024-11-13,30.62000,30.88500,30.45500,30.51000,30.24400,-0.07%,2712299 +2024-11-14,30.49000,30.55000,29.99000,30.04000,29.77800,-1.54%,2147765 +2024-11-15,29.99000,30.06500,29.48000,29.58000,29.32200,-1.53%,2332743 +2024-11-18,29.59000,29.74000,29.06500,29.28000,29.14900,-1.01%,2002098 +2024-11-19,29.07000,29.31500,28.89000,29.24000,29.10900,-0.14%,2354730 +2024-11-20,29.21000,29.54500,28.90000,29.44000,29.30800,0.68%,3457277 +2024-11-21,29.54000,30.04000,29.37000,29.81000,29.67600,1.26%,2393359 +2024-11-22,29.96000,30.31000,29.89000,30.19000,30.05400,1.27%,2545572 +2024-11-25,30.50000,30.79000,30.37000,30.62000,30.48300,1.42%,7137542 +2024-11-26,30.63000,30.94000,30.48500,30.90000,30.76100,0.91%,2871132 +2024-11-27,31.00000,31.13000,30.59000,30.84000,30.70200,-0.19%,2441297 +2024-11-29,30.99000,31.20000,30.82000,30.85000,30.71200,0.03%,1909884 +2024-12-02,30.82000,31.04500,30.55500,30.93000,30.79100,0.26%,3877065 +2024-12-03,30.90000,31.03500,30.73500,30.84000,30.70200,-0.29%,2844446 +2024-12-04,31.11000,31.72000,31.03000,31.70000,31.55800,2.79%,2698764 +2024-12-05,31.48000,31.56000,31.12500,31.25000,31.11000,-1.42%,3290741 +2024-12-06,31.32000,31.38000,30.96000,31.15000,31.01000,-0.32%,2612293 +2024-12-09,31.14000,31.29000,30.40500,30.48000,30.34300,-2.15%,2716332 +2024-12-10,31.13000,31.26000,29.25500,29.82000,29.68600,-2.17%,5373562 +2024-12-11,30.04000,30.08000,29.54500,29.92000,29.78600,0.34%,3732359 +2024-12-12,29.72000,30.20500,29.60000,30.02000,29.88500,0.33%,3227541 +2024-12-13,29.95500,30.10000,29.69500,29.86000,29.72600,-0.53%,3618969 +2024-12-16,29.72000,29.98000,29.44000,29.73000,29.59700,-0.44%,4336154 +2024-12-17,29.62000,29.80800,29.30500,29.38000,29.24800,-1.18%,3538488 +2024-12-18,29.50000,29.50000,27.71000,27.73000,27.60600,-5.62%,4769089 +2024-12-19,27.90000,28.06000,27.42000,27.45000,27.32700,-1.01%,4770495 +2024-12-20,27.40000,28.14000,27.26600,27.83000,27.70500,1.38%,13749882 +2024-12-23,27.81000,27.93000,27.58000,27.69000,27.56600,-0.50%,3015294 +2024-12-24,27.77000,27.88500,27.69000,27.85000,27.72500,0.58%,1372363 +2024-12-26,27.71000,27.91500,27.67500,27.86000,27.73500,0.04%,1425064 +2024-12-27,27.65000,27.88000,27.41000,27.65000,27.52600,-0.75%,1965080 +2024-12-30,27.46000,27.52500,27.03500,27.38000,27.25700,-0.98%,1851082 +2024-12-31,27.46000,27.55500,27.26000,27.38000,27.25700,,1810239 +2025-01-02,27.70000,27.78000,27.36000,27.48000,27.35700,0.37%,2089154 +2025-01-03,27.65000,27.65000,27.17000,27.50000,27.37700,0.07%,2441196 +2025-01-06,27.49000,27.96000,27.40000,27.43000,27.30700,-0.25%,2985499 +2025-01-07,27.40000,27.51000,26.85500,26.98000,26.85900,-1.64%,2548835 +2025-01-08,26.96000,27.13000,26.66500,27.11000,26.98800,0.48%,3369274 +2025-01-10,26.83000,27.04000,26.68000,26.90000,26.77900,-0.77%,3139034 +2025-01-13,26.77000,26.90500,26.54500,26.85000,26.72900,-0.19%,2313213 +2025-01-14,27.03000,27.18000,26.92500,27.14000,27.01800,1.08%,3341059 +2025-01-15,27.54000,27.67500,27.20000,27.57000,27.44600,1.58%,3028803 +2025-01-16,27.69000,27.69000,27.23500,27.32000,27.19700,-0.91%,2003256 +2025-01-17,27.68000,27.71000,27.41000,27.52000,27.39600,0.73%,3125131 +2025-01-21,27.55000,27.75000,27.29000,27.32000,27.19700,-0.73%,2499502 +2025-01-22,27.23000,27.52000,26.96100,27.48000,27.35700,0.59%,3669338 +2025-01-23,27.34000,27.66100,27.30000,27.49000,27.36700,0.04%,2791462 +2025-01-24,27.43000,27.74000,27.30000,27.44000,27.31700,-0.18%,1936518 +2025-01-27,27.32000,27.65500,27.23000,27.49000,27.36700,0.18%,2326387 +2025-01-28,27.56000,28.07000,27.49000,27.80000,27.67500,1.13%,3080878 +2025-01-29,27.75000,27.89000,27.34000,27.63000,27.50600,-0.61%,2607488 +2025-01-30,27.67000,28.35500,27.64000,27.89000,27.76500,0.94%,5563580 +2025-01-31,26.61400,27.38000,25.69000,26.91000,26.78900,-3.51%,6327367 +2025-02-03,26.65000,27.24500,26.42000,27.00000,26.87900,0.33%,4724080 +2025-02-04,27.21000,27.32000,26.50500,27.04000,26.91900,0.15%,5119866 +2025-02-05,27.19000,27.53800,26.92000,27.51000,27.38700,1.74%,3207088 +2025-02-06,27.68000,27.87000,27.45500,27.72000,27.59600,0.76%,5198464 +2025-02-07,27.81000,27.92000,27.47000,27.63000,27.50600,-0.32%,2319551 +2025-02-10,27.85000,28.39500,27.60000,28.12000,27.99400,1.77%,3702128 +2025-02-11,28.07000,28.18000,27.73000,27.85000,27.72500,-0.96%,2768760 +2025-02-12,27.53000,27.71000,27.03000,27.43000,27.30700,-1.51%,3018557 +2025-02-13,27.57000,28.05000,27.29000,28.02000,27.89400,2.15%,2748865 +2025-02-14,28.05000,28.08500,27.66500,27.72000,27.72000,-1.07%,2584350 +2025-02-18,27.74000,27.91500,27.44500,27.62000,27.62000,-0.36%,3123764 +2025-02-19,27.55000,27.57000,27.11000,27.50000,27.50000,-0.43%,2293664 +2025-02-20,27.41000,27.46000,26.88000,27.32000,27.32000,-0.65%,2369499 +2025-02-21,27.33000,27.44000,26.91500,27.05000,27.05000,-0.99%,3472971 +2025-02-24,27.33000,27.54000,26.87500,27.35000,27.35000,1.11%,3130141 +2025-02-25,27.32000,27.72000,27.09500,27.55000,27.55000,0.73%,3411066 +2025-02-26,27.50000,27.78000,27.20000,27.49000,27.49000,-0.22%,4205581 +2025-02-27,27.45000,27.69000,27.25000,27.28000,27.28000,-0.76%,2569275 +2025-02-28,27.31000,27.50000,26.92000,27.33000,27.33000,0.18%,6331418 +2025-03-03,27.68000,28.24000,27.41500,27.64000,27.64000,1.13%,3846541 +2025-03-04,27.63000,27.72500,26.96500,27.26000,27.26000,-1.37%,3574404 +2025-03-05,27.08000,27.75000,27.02000,27.55000,27.55000,1.06%,4147318 +2025-03-06,27.32000,27.66000,27.14000,27.33000,27.33000,-0.80%,3098558 +2025-03-07,27.22000,28.28000,27.15500,28.21000,28.21000,3.22%,4924428 +2025-03-10,28.04000,28.80000,27.64000,27.69000,27.69000,-1.84%,5764030 +2025-03-11,27.53000,27.72000,27.03000,27.05000,27.05000,-2.31%,5488117 +2025-03-12,27.40000,27.40000,26.40500,26.70000,26.70000,-1.29%,3613226 +2025-03-13,26.57000,26.99500,26.29000,26.33000,26.33000,-1.39%,4844416 +2025-03-14,26.54000,27.26000,26.47000,27.03000,27.03000,2.66%,3572015 +2025-03-17,27.18000,28.08000,27.14500,27.85000,27.85000,3.03%,3194036 +2025-03-18,27.72000,27.85500,27.39000,27.80000,27.80000,-0.18%,2966929 +2025-03-19,27.77000,28.06500,27.75500,27.90000,27.90000,0.36%,2970549 +2025-03-20,27.61000,27.96000,27.51000,27.56000,27.56000,-1.22%,4782531 +2025-03-21,27.41000,27.46000,26.78000,27.18000,27.18000,-1.38%,19989552 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GLW-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GLW-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e6df98da2c7bf89c84df1c672f8e37a5da4d21c9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GLW-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,23.50000,23.61000,23.40100,23.41000,17.83200,-0.26%,6116069 +2015-03-25,23.45000,23.56500,22.68500,22.71000,17.29900,-2.99%,9335758 +2015-03-26,22.61000,22.62000,22.25000,22.47000,17.11600,-1.06%,12019873 +2015-03-27,22.52000,22.77000,22.41000,22.74000,17.32100,1.20%,4843152 +2015-03-30,22.90000,23.30000,22.89500,23.24000,17.70200,2.20%,6636921 +2015-03-31,23.13000,23.13000,22.61000,22.68000,17.27600,-2.41%,8067427 +2015-04-01,22.62000,22.66000,22.19000,22.25000,16.94800,-1.90%,9290231 +2015-04-02,22.21000,22.43500,22.07000,22.32000,17.00200,0.31%,9155035 +2015-04-06,22.22000,22.47000,22.10000,22.37000,17.04000,0.22%,8828930 +2015-04-07,22.37000,22.38000,21.97000,22.00000,16.75800,-1.65%,8084110 +2015-04-08,22.04000,22.17500,21.76000,22.06000,16.80300,0.27%,11006739 +2015-04-09,22.04000,22.28000,22.01000,22.24000,16.94100,0.82%,8297098 +2015-04-10,22.28000,22.43000,22.19000,22.42000,17.07800,0.81%,6751000 +2015-04-13,22.47000,22.72000,22.33000,22.36000,17.03200,-0.27%,6653675 +2015-04-14,22.39000,22.49000,22.08000,22.34000,17.01700,-0.09%,7289701 +2015-04-15,22.42000,22.58000,22.32000,22.33000,17.00900,-0.04%,7181423 +2015-04-16,22.27000,22.75000,22.25000,22.64000,17.24500,1.39%,9309703 +2015-04-17,22.43000,22.46000,22.10000,22.46000,17.10800,-0.80%,9955924 +2015-04-20,22.58000,22.92000,22.53000,22.68000,17.27600,0.98%,8010917 +2015-04-21,22.86000,22.90000,22.40000,22.61000,17.22200,-0.31%,8106518 +2015-04-22,22.50000,22.59000,22.05000,22.44000,17.09300,-0.75%,7870496 +2015-04-23,22.36000,22.98000,22.36000,22.79000,17.36000,1.56%,10749139 +2015-04-24,22.85000,22.87000,22.44000,22.52000,17.15400,-1.18%,7346387 +2015-04-27,22.56000,22.80000,22.30000,22.38000,17.04700,-0.62%,12914026 +2015-04-28,22.30000,22.36000,21.76000,22.07000,16.81100,-1.39%,16599689 +2015-04-29,21.77000,21.78000,20.87000,21.36000,16.27000,-3.22%,22633673 +2015-04-30,21.28000,21.43500,20.70000,20.93000,15.94300,-2.01%,14806616 +2015-05-01,21.02000,21.45000,21.02000,21.44000,16.33100,2.44%,10765843 +2015-05-04,21.45000,21.62000,21.41000,21.44000,16.33100,,6281683 +2015-05-05,21.35000,21.42800,20.70000,20.80000,15.84400,-2.99%,11100445 +2015-05-06,20.87000,21.09000,20.59000,21.06000,16.04200,1.25%,13314088 +2015-05-07,21.04000,21.19000,20.90000,21.04000,16.02700,-0.09%,11614411 +2015-05-08,21.18000,21.40000,21.07000,21.15000,16.11000,0.52%,8717329 +2015-05-11,21.09000,21.50000,21.07600,21.31000,16.23200,0.76%,8352593 +2015-05-12,21.14000,21.26000,20.98000,20.99000,15.98800,-1.50%,5946858 +2015-05-13,20.98000,21.25000,20.81000,21.08000,16.05700,0.43%,10999176 +2015-05-14,21.25000,21.39000,21.12000,21.37000,16.27800,1.38%,5990809 +2015-05-15,21.40000,21.46000,21.24000,21.29000,16.21700,-0.37%,5953849 +2015-05-18,21.25000,21.46000,21.25000,21.35000,16.26300,0.28%,7848387 +2015-05-19,21.45000,21.62000,21.20000,21.49000,16.36900,0.66%,9458858 +2015-05-20,21.43000,21.76000,21.37000,21.59000,16.44500,0.47%,8403616 +2015-05-21,21.68000,22.05000,21.64000,21.82000,16.62100,1.07%,9715350 +2015-05-22,21.79000,21.82000,21.50000,21.50000,16.37700,-1.47%,7743939 +2015-05-26,21.38000,21.40000,21.00000,21.21000,16.15600,-1.35%,9092152 +2015-05-27,21.19000,21.21000,20.89000,21.13000,16.18700,-0.38%,9760571 +2015-05-28,21.16000,21.16000,20.83000,21.05000,16.12500,-0.38%,8575769 +2015-05-29,21.04000,21.12000,20.81000,20.92000,16.02600,-0.62%,9786358 +2015-06-01,20.98000,21.10000,20.81000,20.88000,15.99500,-0.19%,8118669 +2015-06-02,20.86000,21.00000,20.82000,20.85000,15.97200,-0.14%,8397599 +2015-06-03,20.95000,20.99000,20.79000,20.80000,15.93400,-0.24%,8205253 +2015-06-04,20.75000,20.76000,20.43000,20.65000,15.81900,-0.72%,12959308 +2015-06-05,20.59000,20.77000,20.43000,20.71000,15.86500,0.29%,8754940 +2015-06-08,21.20000,21.20000,20.70000,20.76000,15.90300,0.24%,14186295 +2015-06-09,20.77000,20.77000,20.31000,20.63000,15.80300,-0.63%,10989897 +2015-06-10,20.64000,21.02000,20.64000,21.02000,16.10200,1.89%,12288596 +2015-06-11,21.00000,21.09000,20.77000,20.80000,15.93400,-1.05%,8644515 +2015-06-12,20.68000,20.84000,20.54500,20.75000,15.89500,-0.24%,7674298 +2015-06-15,20.66000,20.66000,20.26000,20.38000,15.61200,-1.78%,11146341 +2015-06-16,20.60000,20.99000,20.50000,20.90000,16.01000,2.55%,14505924 +2015-06-17,20.98000,21.12000,20.75000,20.91000,16.01800,0.05%,6967735 +2015-06-18,20.99000,21.28700,20.97000,21.22000,16.25500,1.48%,7743691 +2015-06-19,21.17000,21.19200,20.94000,20.94000,16.04100,-1.32%,9573017 +2015-06-22,21.11000,21.14000,20.91000,21.06000,16.13300,0.57%,7942210 +2015-06-23,21.03000,21.06000,20.88000,20.97000,16.06400,-0.43%,6724920 +2015-06-24,20.87000,20.98000,20.55500,20.77000,15.91100,-0.95%,13667482 +2015-06-25,20.90000,20.92000,20.52000,20.55000,15.74200,-1.06%,8792983 +2015-06-26,20.51000,20.60000,20.33000,20.33000,15.57400,-1.07%,14401700 +2015-06-29,20.22000,20.24000,19.66000,19.70000,15.09100,-3.10%,13547057 +2015-06-30,19.90000,20.06000,19.57000,19.73000,15.11400,0.15%,15155652 +2015-07-01,19.87000,20.02500,19.70000,19.80000,15.16800,0.35%,8697095 +2015-07-02,19.86000,19.97000,19.64000,19.70000,15.09100,-0.51%,7447585 +2015-07-06,19.51000,19.83000,19.42000,19.62000,15.03000,-0.41%,8651585 +2015-07-07,19.60000,19.63000,19.09000,19.57000,14.99100,-0.25%,14206494 +2015-07-08,19.37000,19.38000,19.14000,19.14000,14.66200,-2.20%,9430970 +2015-07-09,19.46000,19.59000,19.12000,19.16000,14.67700,0.10%,10142404 +2015-07-10,19.34000,19.38000,19.12000,19.28000,14.76900,0.63%,8702230 +2015-07-13,18.96000,19.16000,18.67000,19.15000,14.67000,-0.67%,17219714 +2015-07-14,19.15000,19.32000,19.13000,19.25000,14.74600,0.52%,7544727 +2015-07-15,19.30000,19.31000,18.97000,19.06000,14.60100,-0.99%,8866874 +2015-07-16,19.38000,19.62000,19.33000,19.54000,14.96800,2.52%,10976983 +2015-07-17,19.43000,19.52000,19.08000,19.08000,14.61600,-2.35%,11535597 +2015-07-20,19.10000,19.10000,18.90000,18.91000,14.48600,-0.89%,9543523 +2015-07-21,18.82000,18.92000,18.58000,18.75000,14.36300,-0.85%,12235802 +2015-07-22,18.64000,18.85000,18.46000,18.78000,14.38600,0.16%,12196495 +2015-07-23,18.83000,19.03000,18.71000,18.78000,14.38600,,9955312 +2015-07-24,18.72000,18.82000,18.45000,18.58000,14.23300,-1.06%,11529486 +2015-07-27,18.44000,18.66000,18.31000,18.45000,14.13400,-0.70%,13062415 +2015-07-28,18.65000,18.71000,18.06000,18.37000,14.07200,-0.43%,15400247 +2015-07-29,18.26000,18.65000,18.05000,18.54000,14.20200,0.93%,15920361 +2015-07-30,18.55000,18.78000,18.46000,18.63000,14.27100,0.49%,9830214 +2015-07-31,18.75000,18.81000,18.63000,18.68000,14.31000,0.27%,10523123 +2015-08-03,18.60000,18.64000,18.11000,18.19000,13.93400,-2.62%,14348913 +2015-08-04,18.19000,18.43500,18.18000,18.28000,14.00300,0.49%,9883092 +2015-08-05,18.39000,18.64000,18.31000,18.37000,14.07200,0.49%,7521563 +2015-08-06,18.28000,18.37500,18.12000,18.26000,13.98800,-0.60%,8624535 +2015-08-07,18.28000,18.32000,18.06000,18.13000,13.88800,-0.71%,6357763 +2015-08-10,18.25000,18.50000,18.21000,18.46000,14.14100,1.82%,7615868 +2015-08-11,18.26000,18.27000,17.78000,17.89000,13.70500,-3.09%,10749933 +2015-08-12,17.79000,18.02000,17.73000,17.94000,13.74300,0.28%,10800454 +2015-08-13,17.92000,18.00500,17.79000,17.81000,13.64300,-0.72%,6662941 +2015-08-14,17.72000,17.99000,17.71000,17.96000,13.75800,0.84%,6041568 +2015-08-17,17.90000,18.19000,17.81000,18.16000,13.91100,1.11%,5586485 +2015-08-18,18.07000,18.11000,17.87000,17.92000,13.72800,-1.32%,5897891 +2015-08-19,17.76000,17.94000,17.63000,17.74000,13.59000,-1.00%,9230428 +2015-08-20,17.60000,17.63000,17.22000,17.23000,13.19900,-2.87%,8687387 +2015-08-21,17.08000,17.27000,16.79000,16.79000,12.86200,-2.55%,13337436 +2015-08-24,15.83000,16.77500,15.42000,16.29000,12.47900,-2.98%,22788502 +2015-08-25,16.88000,16.88000,15.95000,15.97000,12.23400,-1.96%,20074195 +2015-08-26,16.35000,16.57000,15.83000,16.52000,12.65500,3.44%,16702068 +2015-08-27,16.66000,17.02000,16.57000,16.96000,13.08400,2.66%,11897414 +2015-08-28,16.92000,17.25000,16.90000,17.18000,13.25400,1.30%,11534126 +2015-08-31,17.03000,17.27000,16.97000,17.21000,13.27700,0.17%,9809575 +2015-09-01,16.75000,16.89600,16.57000,16.70000,12.88300,-2.96%,14691662 +2015-09-02,16.90000,17.00000,16.65000,16.99000,13.10700,1.74%,8524818 +2015-09-03,17.01000,17.62000,17.01000,17.26000,13.31500,1.59%,10944708 +2015-09-04,17.01000,17.35000,17.01000,17.24000,13.30000,-0.12%,10529650 +2015-09-08,17.55000,17.82000,17.50000,17.79000,13.72400,3.19%,11552976 +2015-09-09,18.00000,18.16000,17.52000,17.56000,13.54700,-1.29%,10537584 +2015-09-10,17.56000,17.78000,17.47000,17.61000,13.58500,0.28%,9943105 +2015-09-11,17.47000,17.67000,17.42000,17.67000,13.63200,0.34%,5698165 +2015-09-14,17.68000,17.75000,17.47000,17.62000,13.59300,-0.28%,5972135 +2015-09-15,17.95000,18.06000,17.71000,18.03000,13.90900,2.33%,7823621 +2015-09-16,18.00000,18.43000,17.96000,18.31000,14.12600,1.55%,11140910 +2015-09-17,18.29000,18.48000,18.10000,18.17000,14.01700,-0.76%,8404466 +2015-09-18,18.02000,18.03000,17.55000,17.62000,13.59300,-3.03%,16717927 +2015-09-21,17.69000,17.76000,17.43000,17.52000,13.51600,-0.57%,10460819 +2015-09-22,17.22000,17.28000,16.85000,16.98000,13.09900,-3.08%,14266142 +2015-09-23,16.95000,16.97000,16.70000,16.77000,12.93700,-1.24%,8381418 +2015-09-24,16.59000,16.75500,16.24000,16.68000,12.86800,-0.54%,14590492 +2015-09-25,16.63000,16.84000,16.42000,16.57000,12.78300,-0.66%,14809197 +2015-09-28,16.48000,16.49900,16.28000,16.35000,12.61300,-1.33%,13160018 +2015-09-29,16.32000,16.73000,16.23000,16.70000,12.88300,2.14%,11540998 +2015-09-30,16.97000,17.18000,16.93000,17.12000,13.20700,2.51%,10459146 +2015-10-01,17.15000,17.23500,16.67000,16.83000,12.98400,-1.69%,9414101 +2015-10-02,16.64000,17.06000,16.36000,17.05000,13.15300,1.31%,10396029 +2015-10-05,17.24000,17.71000,17.23900,17.64000,13.60900,3.46%,8598048 +2015-10-06,17.68000,17.93000,17.60000,17.81000,13.74000,0.96%,7736462 +2015-10-07,17.96000,18.13000,17.74000,17.84000,13.76300,0.17%,9495045 +2015-10-08,17.80000,18.04000,17.76000,17.97000,13.86300,0.73%,8113830 +2015-10-09,17.97000,18.04000,17.51000,17.52000,13.51600,-2.50%,9482600 +2015-10-12,17.55000,17.56000,17.19000,17.26000,13.31500,-1.48%,7814509 +2015-10-13,17.11000,17.18000,16.78000,16.88000,13.02200,-2.20%,12346183 +2015-10-14,16.90000,17.12000,16.86000,17.00000,13.11500,0.71%,15358156 +2015-10-15,17.03000,17.08000,16.72000,16.85000,12.99900,-0.88%,15097875 +2015-10-16,16.87000,16.94000,16.75000,16.89000,13.03000,0.24%,15398778 +2015-10-19,16.82000,17.02000,16.68000,16.82000,12.97600,-0.41%,17272972 +2015-10-20,16.78000,17.01000,16.73000,16.85000,12.99900,0.18%,11998158 +2015-10-21,16.83000,16.97000,16.68000,16.71000,12.89100,-0.83%,9557159 +2015-10-22,16.88000,17.74000,16.79000,17.60000,13.57800,5.33%,41476910 +2015-10-23,17.76000,17.76000,17.39000,17.60000,13.57800,,15563118 +2015-10-26,17.53000,17.55000,17.18500,17.32000,13.36200,-1.59%,11936823 +2015-10-27,17.60000,18.35000,16.93500,18.26000,14.08700,5.43%,23645815 +2015-10-28,18.25000,18.82000,18.20000,18.82000,14.51900,3.07%,15775476 +2015-10-29,18.77000,19.00000,18.69900,18.85000,14.54200,0.16%,18520385 +2015-10-30,18.94000,18.94000,18.59000,18.60000,14.34900,-1.33%,13584921 +2015-11-02,18.59000,18.89000,18.58000,18.82000,14.51900,1.18%,8395316 +2015-11-03,18.70000,18.98000,18.68000,18.83000,14.52700,0.05%,11700719 +2015-11-04,18.85000,19.04000,18.73000,18.87000,14.55800,0.21%,7904583 +2015-11-05,18.79000,19.20000,18.79000,19.06000,14.70400,1.01%,8124466 +2015-11-06,18.99000,19.13000,18.85000,18.92000,14.59600,-0.73%,11458152 +2015-11-09,18.83000,18.93000,18.70500,18.77000,14.48000,-0.79%,12218704 +2015-11-10,18.59000,18.86000,18.55000,18.78000,14.58100,0.05%,10860276 +2015-11-11,18.81000,18.87000,18.51000,18.51000,14.37100,-1.44%,6130221 +2015-11-12,18.38000,18.55000,18.12000,18.14000,14.08400,-2.00%,7813095 +2015-11-13,18.04000,18.23000,17.82000,17.93000,13.92100,-1.16%,15620983 +2015-11-16,17.88000,18.46000,17.84000,18.34000,14.23900,2.29%,7600765 +2015-11-17,18.35000,18.70000,18.29500,18.45000,14.32400,0.60%,8907884 +2015-11-18,18.51000,18.89000,18.42000,18.83000,14.61900,2.06%,9557644 +2015-11-19,18.83000,19.20000,18.80000,18.99000,14.74400,0.85%,9799741 +2015-11-20,18.99000,19.11000,18.93000,18.98000,14.73600,-0.05%,9289298 +2015-11-23,19.02000,19.29000,18.98000,19.06000,14.79800,0.42%,9167794 +2015-11-24,18.89000,19.07000,18.74000,18.96000,14.72000,-0.52%,9965132 +2015-11-25,18.98000,19.15000,18.79000,18.97000,14.72800,0.05%,9375442 +2015-11-27,18.94000,18.98000,18.76000,18.76000,14.56500,-1.11%,2958933 +2015-11-30,18.85000,18.97000,18.71000,18.73000,14.54200,-0.16%,10027450 +2015-12-01,18.88000,18.93000,18.68000,18.82000,14.61200,0.48%,7530036 +2015-12-02,18.79000,19.01000,18.70000,18.74000,14.55000,-0.43%,9623958 +2015-12-03,18.84000,18.88000,17.76000,17.83000,13.84300,-4.86%,20086849 +2015-12-04,17.82000,18.06000,17.70000,18.03000,13.99800,1.12%,13985176 +2015-12-07,17.96000,18.10500,17.79000,18.04000,14.00600,0.06%,9693212 +2015-12-08,17.83000,17.91500,17.60000,17.83000,13.84300,-1.16%,11101667 +2015-12-09,17.72000,18.06500,17.68500,17.75000,13.78100,-0.45%,9748835 +2015-12-10,17.75000,17.99000,17.59000,17.69000,13.73400,-0.34%,8096957 +2015-12-11,18.75000,18.75000,18.10000,18.68000,14.50300,5.60%,28731912 +2015-12-14,18.62000,18.63000,17.96000,18.07000,14.02900,-3.27%,16420936 +2015-12-15,18.17000,18.26000,17.77000,17.87000,13.87400,-1.11%,10991040 +2015-12-16,17.98000,18.59000,17.94000,18.52000,14.37900,3.64%,19688219 +2015-12-17,18.18000,18.32100,18.07000,18.09000,14.04500,-2.32%,13301058 +2015-12-18,17.96000,18.15000,17.89000,18.00000,13.97500,-0.50%,22380313 +2015-12-21,18.06000,18.18000,17.92000,18.03000,13.99800,0.17%,12009323 +2015-12-22,18.06000,18.24500,18.02000,18.16000,14.09900,0.72%,8461683 +2015-12-23,18.25000,18.58000,18.24000,18.55000,14.40200,2.15%,10409474 +2015-12-24,18.57000,18.81500,18.52000,18.56000,14.41000,0.05%,3162956 +2015-12-28,18.48000,18.52000,18.08500,18.21000,14.13800,-1.89%,6395859 +2015-12-29,18.32000,18.55000,18.32000,18.49000,14.35600,1.54%,7058224 +2015-12-30,18.46000,18.65000,18.45000,18.49000,14.35600,,5701080 +2015-12-31,18.35000,18.52000,18.26000,18.28000,14.19200,-1.14%,7589876 +2016-01-04,17.95000,17.98000,17.74500,17.91000,13.90500,-2.02%,10840676 +2016-01-05,17.92000,18.06600,17.72500,17.90000,13.89700,-0.06%,11931450 +2016-01-06,17.59000,17.69000,17.39000,17.50000,13.58700,-2.23%,12619106 +2016-01-07,17.15000,17.40500,17.04000,17.10000,13.27600,-2.29%,11555110 +2016-01-08,17.18000,17.43000,17.10000,17.15000,13.31500,0.29%,16851514 +2016-01-11,17.19000,17.55500,17.15000,17.31000,13.43900,0.93%,15858539 +2016-01-12,17.49000,17.61000,17.11000,17.34000,13.46300,0.17%,14399312 +2016-01-13,17.40000,17.64000,17.02000,17.06000,13.24500,-1.61%,16646501 +2016-01-14,17.12000,17.47000,17.03000,17.30000,13.43200,1.41%,10051349 +2016-01-15,16.95000,17.15500,16.72000,16.87000,13.09800,-2.49%,16369051 +2016-01-19,17.02000,17.12000,16.59000,16.76000,13.01200,-0.65%,11239024 +2016-01-20,16.26000,16.81000,16.13000,16.69000,12.95800,-0.42%,17553081 +2016-01-21,16.76000,17.30000,16.57000,16.93000,13.14400,1.44%,14564035 +2016-01-22,17.20000,17.27000,16.94000,17.10000,13.27600,1.00%,12870749 +2016-01-25,17.05000,17.13000,16.62000,16.76000,13.01200,-1.99%,13527146 +2016-01-26,16.78000,18.05000,16.76000,17.71000,13.75000,5.67%,19514153 +2016-01-27,17.61000,18.27000,17.52500,17.91000,13.90500,1.13%,16925254 +2016-01-28,18.12000,18.20500,17.89000,17.99000,13.96700,0.45%,11327087 +2016-01-29,18.11000,18.61000,18.10000,18.61000,14.44900,3.45%,12134565 +2016-02-01,18.40000,18.70500,18.31000,18.57000,14.41800,-0.21%,8548809 +2016-02-02,18.29000,18.38000,17.92000,18.09000,14.04500,-2.58%,11196687 +2016-02-03,18.27000,18.48000,17.96000,18.38000,14.27000,1.60%,11285032 +2016-02-04,18.36000,19.07000,18.34000,18.86000,14.64300,2.61%,13742668 +2016-02-05,18.75000,18.98000,18.24000,18.34000,14.23900,-2.76%,17089779 +2016-02-08,18.07000,18.14000,17.78500,17.96000,13.94400,-2.07%,11642506 +2016-02-09,17.84000,18.68000,17.81000,18.47000,14.34000,2.84%,17643169 +2016-02-10,18.51000,18.68000,18.12000,18.14000,14.08400,-1.79%,9627016 +2016-02-11,17.81000,18.03000,17.61000,17.81000,13.82800,-1.82%,14133525 +2016-02-12,18.00000,18.40000,17.90000,18.39000,14.27800,3.26%,14134016 +2016-02-16,18.59000,18.71000,18.49000,18.64000,14.47200,1.36%,12054695 +2016-02-17,18.72000,19.12000,18.68000,18.95000,14.71300,1.66%,12945151 +2016-02-18,19.05000,19.11000,18.71000,18.73000,14.54200,-1.16%,9977519 +2016-02-19,18.59000,18.69000,18.42000,18.55000,14.40200,-0.96%,13247885 +2016-02-22,18.77000,18.88000,18.59000,18.69000,14.51100,0.75%,12811720 +2016-02-23,18.38000,18.52000,18.19000,18.21000,14.24300,-2.57%,9563512 +2016-02-24,18.12000,18.17000,17.69000,17.99000,14.07100,-1.21%,12597198 +2016-02-25,17.99000,18.18000,17.93000,18.12000,14.17300,0.72%,12371420 +2016-02-26,18.23000,18.40000,18.16000,18.31000,14.32100,1.05%,18385554 +2016-02-29,18.36000,18.57000,18.29000,18.30000,14.31300,-0.05%,14429162 +2016-03-01,18.42000,18.76000,18.24500,18.63000,14.57100,1.80%,9535952 +2016-03-02,18.66000,18.90000,18.61000,18.80000,14.70400,0.91%,7750250 +2016-03-03,18.92000,18.95000,18.67000,18.89000,14.77500,0.48%,7807093 +2016-03-04,18.93000,19.21000,18.89000,18.96000,14.83000,0.37%,9478156 +2016-03-07,18.91000,19.59000,18.83000,19.57000,15.30700,3.22%,14397811 +2016-03-08,19.50000,19.57000,19.02000,19.03000,14.88400,-2.76%,9032565 +2016-03-09,19.10000,19.41000,19.10000,19.18000,15.00200,0.79%,6818057 +2016-03-10,19.19000,19.41000,18.80000,19.00000,14.86100,-0.94%,7665690 +2016-03-11,19.23000,19.55000,19.19500,19.45000,15.21300,2.37%,9139828 +2016-03-14,19.31000,19.53500,19.31000,19.41000,15.18200,-0.21%,6462101 +2016-03-15,19.24000,19.48000,19.16000,19.44000,15.20500,0.15%,7293088 +2016-03-16,19.45000,19.61000,19.33000,19.45000,15.21300,0.05%,7096440 +2016-03-17,19.49000,20.15000,19.47000,20.04000,15.67400,3.03%,11048578 +2016-03-18,20.15000,20.30500,20.00000,20.02000,15.65900,-0.10%,13135531 +2016-03-21,20.00000,20.25000,19.98000,20.17000,15.77600,0.75%,6402097 +2016-03-22,20.12000,20.43000,20.07000,20.31000,15.88500,0.69%,8554617 +2016-03-23,20.26000,20.27000,20.01500,20.13000,15.74500,-0.89%,6757905 +2016-03-24,19.89000,20.28500,19.82500,20.25000,15.83900,0.60%,7009483 +2016-03-28,20.37000,20.54000,20.27000,20.38000,15.94000,0.64%,7587641 +2016-03-29,20.23000,20.68000,20.20000,20.65000,16.15100,1.32%,8909898 +2016-03-30,20.75000,21.07000,20.70000,20.84000,16.30000,0.92%,8169600 +2016-03-31,20.91000,21.00000,20.74000,20.89000,16.33900,0.24%,9698973 +2016-04-01,20.68000,20.89000,20.61000,20.83000,16.29200,-0.29%,7563798 +2016-04-04,20.79000,20.96000,20.77000,20.78000,16.25300,-0.24%,6557561 +2016-04-05,20.58000,20.73500,20.43000,20.61000,16.12000,-0.82%,5955743 +2016-04-06,20.58000,20.85000,20.41500,20.81000,16.27700,0.97%,6230542 +2016-04-07,20.75000,20.85000,20.59000,20.66000,16.15900,-0.72%,7349315 +2016-04-08,20.79000,20.93000,20.44000,20.53000,16.05800,-0.63%,8799562 +2016-04-11,20.58000,20.84000,20.57000,20.62000,16.12800,0.44%,6415664 +2016-04-12,21.02000,21.08000,20.76000,20.83000,16.29200,1.02%,11371407 +2016-04-13,20.96000,21.13000,20.89500,21.08000,16.48800,1.20%,9355859 +2016-04-14,21.00000,21.09500,20.50000,20.77000,16.24500,-1.47%,8666897 +2016-04-15,20.77000,21.00000,20.74000,20.92000,16.36300,0.72%,8954971 +2016-04-18,20.73000,21.03000,20.73000,20.92000,16.36300,,5680565 +2016-04-19,21.04000,21.06000,20.81000,20.93000,16.37000,0.05%,5342452 +2016-04-20,20.94000,21.08000,20.92000,20.98000,16.40900,0.24%,4651162 +2016-04-21,20.95000,21.07000,20.78000,20.80000,16.26900,-0.86%,7025989 +2016-04-22,20.69000,21.12000,20.69000,20.99000,16.41700,0.91%,5896783 +2016-04-25,20.87000,21.01000,20.80000,20.97000,16.40200,-0.10%,8113405 +2016-04-26,20.57000,20.74000,19.19000,19.22000,15.03300,-8.35%,39904550 +2016-04-27,19.23000,19.40000,19.10000,19.30000,15.09500,0.42%,18557464 +2016-04-28,19.24000,19.24000,18.88000,18.89000,14.77500,-2.12%,14631669 +2016-04-29,18.88000,18.90000,18.52000,18.67000,14.60300,-1.16%,10593077 +2016-05-02,18.74000,18.94000,18.70000,18.81000,14.71200,0.75%,8493829 +2016-05-03,18.62000,18.69000,18.45000,18.62000,14.56400,-1.01%,9115238 +2016-05-04,18.54000,18.63000,18.21000,18.37000,14.36800,-1.34%,7729682 +2016-05-05,18.38000,18.53000,18.32000,18.32000,14.32900,-0.27%,7108666 +2016-05-06,18.27000,18.58000,18.23000,18.44000,14.42300,0.66%,5995335 +2016-05-09,18.44000,18.62000,18.29000,18.34000,14.34500,-0.54%,7128127 +2016-05-10,18.47000,18.88000,18.39000,18.86000,14.75100,2.84%,8972369 +2016-05-11,18.79000,18.99000,18.74000,18.87000,14.75900,0.05%,10805078 +2016-05-12,18.92000,19.06000,18.65000,18.88000,14.76700,0.05%,14750877 +2016-05-13,18.85000,19.04000,18.68000,18.69000,14.61800,-1.01%,11932908 +2016-05-16,18.70000,19.23000,18.70000,19.21000,15.02500,2.78%,11122892 +2016-05-17,19.17000,19.36000,19.03500,19.11000,14.94700,-0.52%,8376479 +2016-05-18,19.01000,19.42000,18.93500,18.98000,14.84500,-0.68%,7966654 +2016-05-19,18.83000,19.03000,18.74500,18.94000,14.81400,-0.21%,9203652 +2016-05-20,19.09000,19.56300,19.09000,19.51000,15.26000,3.01%,10284590 +2016-05-23,19.56500,19.88000,19.51000,19.72000,15.42400,1.08%,12143318 +2016-05-24,19.82000,20.16700,19.80000,20.09000,15.71300,1.88%,8054412 +2016-05-25,20.17000,20.24000,19.95000,20.00000,15.64300,-0.45%,8334331 +2016-05-26,19.94000,20.15000,19.91000,20.13000,15.85000,0.65%,7378018 +2016-05-27,20.07000,20.51000,20.01000,20.51000,16.14900,1.89%,12534291 +2016-05-31,20.46000,20.95000,20.45000,20.89000,16.44900,1.85%,15890517 +2016-06-01,20.69000,20.88000,20.54000,20.77000,16.35400,-0.57%,7380386 +2016-06-02,20.77000,21.19000,20.73000,21.16000,16.66100,1.88%,9981112 +2016-06-03,20.99000,21.13000,20.77000,21.08000,16.59800,-0.38%,6973217 +2016-06-06,21.16000,21.30000,21.00000,21.06000,16.58300,-0.09%,8399392 +2016-06-07,21.10000,21.30000,21.06000,21.09000,16.60600,0.14%,10188947 +2016-06-08,21.10000,21.15000,20.85000,20.98000,16.52000,-0.52%,7927659 +2016-06-09,20.87000,21.07000,20.68000,21.03000,16.55900,0.24%,7786999 +2016-06-10,20.41000,20.60000,20.13000,20.52000,16.15700,-2.43%,10906262 +2016-06-13,20.37000,20.51000,20.22000,20.24000,15.93700,-1.36%,9868472 +2016-06-14,20.18000,20.45000,20.14000,20.27000,15.96000,0.15%,5687153 +2016-06-15,20.42000,20.44000,20.18000,20.20000,15.90500,-0.35%,4995915 +2016-06-16,20.04000,20.18000,19.92000,20.11000,15.83500,-0.45%,6785277 +2016-06-17,20.06000,20.39000,20.05000,20.29000,15.97600,0.90%,10866979 +2016-06-20,20.66000,20.71000,20.42000,20.43000,16.08600,0.69%,6495862 +2016-06-21,20.46000,20.50000,20.34000,20.37000,16.03900,-0.29%,5332730 +2016-06-22,20.47000,20.84000,20.42200,20.55000,16.18100,0.88%,7828695 +2016-06-23,20.79000,20.90000,20.59000,20.79000,16.37000,1.17%,6270886 +2016-06-24,20.06000,20.32000,19.69000,19.69000,15.50400,-5.29%,13941913 +2016-06-27,19.50000,19.50000,18.88000,19.06000,15.00800,-3.20%,9036309 +2016-06-28,19.29000,19.48000,19.17500,19.38000,15.26000,1.68%,7098488 +2016-06-29,19.60000,19.85500,19.39000,19.81000,15.59800,2.22%,9259240 +2016-06-30,19.91000,20.55500,19.90000,20.48000,16.12600,3.38%,9738861 +2016-07-01,20.34000,20.57000,20.24000,20.29000,15.97600,-0.93%,5449178 +2016-07-05,20.20000,20.20000,19.82000,19.93000,15.69300,-1.77%,3731828 +2016-07-06,19.86000,20.14000,19.78000,20.11000,15.83500,0.90%,3701012 +2016-07-07,20.52000,20.78000,20.34000,20.42000,16.07900,1.54%,7302649 +2016-07-08,20.57000,20.92000,20.57000,20.91000,16.46400,2.40%,5830085 +2016-07-11,20.88000,21.12000,20.88000,20.99000,16.52700,0.38%,4539335 +2016-07-12,21.13000,21.50000,21.09000,21.45000,16.89000,2.19%,7261975 +2016-07-13,21.45000,21.55000,21.35000,21.37000,16.82700,-0.37%,4253522 +2016-07-14,21.50000,21.55000,21.39000,21.42000,16.86600,0.23%,4485241 +2016-07-15,21.45000,21.45000,21.27500,21.35000,16.81100,-0.33%,1671457 +2016-07-18,21.39000,21.43500,21.31500,21.38000,16.83400,0.14%,1066301 +2016-07-19,21.32000,21.44000,21.24500,21.32000,16.78700,-0.28%,3698292 +2016-07-20,21.39000,21.65000,21.25000,21.61000,17.01600,1.36%,4890980 +2016-07-21,21.64000,21.77000,21.46000,21.50000,16.92900,-0.51%,3896049 +2016-07-22,21.46000,21.67000,21.36000,21.65000,17.04700,0.70%,3034664 +2016-07-25,21.60000,21.72000,21.54000,21.65000,17.04700,,4536719 +2016-07-26,21.70000,21.85000,21.65000,21.71000,17.09400,0.28%,8217662 +2016-07-27,20.97000,21.53000,20.76000,21.49000,16.92100,-1.01%,17900175 +2016-07-28,21.49000,22.62000,21.41000,22.29000,17.55100,3.72%,22400825 +2016-07-29,22.36000,22.47000,22.18000,22.22000,17.49600,-0.31%,27644400 +2016-08-01,22.25000,22.47000,22.22000,22.29000,17.55100,0.32%,12726225 +2016-08-02,22.26000,22.37000,22.08000,22.11000,17.40900,-0.81%,8686989 +2016-08-03,22.12000,22.36000,22.07000,22.20000,17.48000,0.41%,24294804 +2016-08-04,22.16000,22.49000,22.16000,22.38000,17.62200,0.81%,7728491 +2016-08-05,22.45000,22.72500,22.44000,22.64000,17.82700,1.16%,10726075 +2016-08-08,22.64000,22.92000,22.60000,22.80000,17.95300,0.71%,21734974 +2016-08-09,22.87000,23.00000,22.84000,22.91000,18.03900,0.48%,5756025 +2016-08-10,22.89000,22.94000,22.75000,22.83000,17.97600,-0.35%,5700248 +2016-08-11,22.90000,23.00000,22.87000,22.92000,18.04700,0.39%,6531651 +2016-08-12,22.87000,22.95000,22.78000,22.87000,18.00800,-0.22%,6336867 +2016-08-15,22.90000,23.13000,22.87000,23.07000,18.16500,0.87%,7735522 +2016-08-16,22.95000,23.07000,22.68000,22.74000,17.90500,-1.43%,9179272 +2016-08-17,22.77000,22.80000,22.45000,22.59000,17.78700,-0.66%,10100432 +2016-08-18,22.59000,22.76000,22.56000,22.67000,17.85000,0.35%,9902474 +2016-08-19,22.71000,22.90000,22.65000,22.77000,17.92900,0.44%,11328230 +2016-08-22,22.65000,22.80000,22.58000,22.73000,17.89700,-0.18%,8571440 +2016-08-23,22.88000,23.01000,22.80500,22.83000,17.97600,0.44%,9692748 +2016-08-24,22.83000,22.94000,22.62000,22.66000,17.84200,-0.74%,7575871 +2016-08-25,22.62000,22.83500,22.54000,22.68000,17.85800,0.09%,7680438 +2016-08-26,22.75000,22.90000,22.57500,22.67000,17.85000,-0.04%,9418420 +2016-08-29,22.59000,22.88000,22.54000,22.69000,17.97200,0.09%,8485539 +2016-08-30,22.66000,22.79000,22.65000,22.77000,18.03600,0.35%,7238386 +2016-08-31,22.70000,22.73500,22.55500,22.69000,17.97200,-0.35%,7859515 +2016-09-01,22.67000,22.80000,22.58500,22.71000,17.98800,0.09%,5918412 +2016-09-02,22.75000,22.94000,22.70000,22.77000,18.03600,0.26%,5110556 +2016-09-06,22.77000,22.88000,22.72000,22.88000,18.12300,0.48%,6963234 +2016-09-07,22.85000,22.92000,22.70500,22.82000,18.07500,-0.26%,10390961 +2016-09-08,22.71000,22.84000,22.66000,22.76000,18.02800,-0.26%,14202066 +2016-09-09,22.59000,22.64000,22.30000,22.38000,17.72700,-1.67%,13999046 +2016-09-12,22.20000,22.57000,22.14000,22.48000,17.80600,0.45%,12405728 +2016-09-13,22.33000,22.50000,22.23500,22.35000,17.70300,-0.58%,10036519 +2016-09-14,22.32000,22.57000,22.31000,22.37000,17.71900,0.09%,6984956 +2016-09-15,22.24000,22.67000,22.24000,22.59000,17.89300,0.98%,7059802 +2016-09-16,22.54000,22.68000,22.47500,22.62000,17.91700,0.13%,13055936 +2016-09-19,22.70000,22.99500,22.70000,22.70000,17.98000,0.35%,6141630 +2016-09-20,22.85000,22.91000,22.65500,22.70000,17.98000,,7664830 +2016-09-21,22.82000,23.03000,22.70000,22.96000,18.18600,1.15%,11700124 +2016-09-22,23.03000,23.23000,23.02000,23.11000,18.30500,0.65%,8371473 +2016-09-23,22.95000,23.23000,22.91000,23.14000,18.32900,0.13%,10115486 +2016-09-26,23.00000,23.04500,22.91000,23.00000,18.21800,-0.61%,8212724 +2016-09-27,22.99000,23.35000,22.96000,23.33000,18.47900,1.43%,10186997 +2016-09-28,23.40000,23.64000,23.36000,23.63000,18.71700,1.29%,11988736 +2016-09-29,23.57000,23.78000,23.49000,23.52000,18.63000,-0.47%,7643236 +2016-09-30,23.66000,23.81000,23.41000,23.65000,18.73300,0.55%,9810422 +2016-10-03,23.59000,23.71000,23.57000,23.66000,18.74100,0.04%,8666695 +2016-10-04,23.70000,23.75000,23.32000,23.41000,18.54300,-1.06%,9446725 +2016-10-05,23.51000,23.89000,23.51000,23.80000,18.85100,1.67%,8362894 +2016-10-06,23.79000,23.95000,23.69000,23.87000,18.90700,0.29%,9753935 +2016-10-07,23.86000,23.95300,23.65500,23.78000,18.83600,-0.38%,8520986 +2016-10-10,23.86000,23.96000,23.78000,23.81000,18.85900,0.13%,6739830 +2016-10-11,23.72000,23.80500,23.56000,23.64000,18.72500,-0.71%,5939106 +2016-10-12,23.58000,23.61000,23.25000,23.41000,18.54300,-0.97%,9556058 +2016-10-13,23.20000,23.28000,23.06000,23.20000,18.37600,-0.90%,8697865 +2016-10-14,23.40000,23.61000,23.37000,23.39000,18.52700,0.82%,6775478 +2016-10-17,23.41000,23.57900,23.40000,23.43000,18.55800,0.17%,5821220 +2016-10-18,23.65000,23.83000,23.59000,23.61000,18.70100,0.77%,8054864 +2016-10-19,23.63000,23.93000,23.56000,23.76000,18.82000,0.64%,6462550 +2016-10-20,23.72000,23.87000,23.69000,23.80000,18.85100,0.17%,4177366 +2016-10-21,23.63000,23.85000,23.51000,23.82000,18.86700,0.08%,5799467 +2016-10-24,23.95000,24.14000,23.73000,23.89000,18.92300,0.29%,9827852 +2016-10-25,23.43000,23.43000,22.73000,22.97000,18.19400,-3.85%,17599033 +2016-10-26,22.91000,23.24000,22.88000,23.02000,18.23400,0.22%,12326486 +2016-10-27,23.10000,23.15000,22.88000,22.92000,18.15400,-0.43%,8345440 +2016-10-28,22.87000,23.12500,22.66000,22.68000,17.96400,-1.05%,14260047 +2016-10-31,22.73000,22.75000,22.53000,22.71000,17.98800,0.13%,10242788 +2016-11-01,22.82000,22.89000,22.39000,22.58000,17.88500,-0.57%,8994615 +2016-11-02,22.51000,22.68500,22.30500,22.46000,17.79000,-0.53%,11589839 +2016-11-03,22.48000,22.55000,22.23000,22.33000,17.68700,-0.58%,10975852 +2016-11-04,22.35000,22.61500,22.33000,22.40000,17.74300,0.31%,21053128 +2016-11-07,22.80000,23.09000,22.76000,22.98000,18.20200,2.59%,11174170 +2016-11-08,22.98000,23.28000,22.95000,23.16000,18.34500,0.78%,6608788 +2016-11-09,22.77000,23.32000,22.54000,23.21000,18.38400,0.22%,10550748 +2016-11-10,23.31000,23.58000,23.17000,23.19000,18.36800,-0.09%,13188903 +2016-11-11,23.12000,23.47000,23.11000,23.40000,18.53500,0.91%,9153718 +2016-11-14,23.48000,23.65000,23.40000,23.49000,18.60600,0.38%,7637193 +2016-11-15,23.30000,23.69500,23.30000,23.65000,18.84000,0.68%,6632742 +2016-11-16,23.55000,23.90000,23.52000,23.67000,18.85600,0.08%,6311465 +2016-11-17,23.74000,23.88000,23.74000,23.82000,18.97500,0.63%,4411976 +2016-11-18,23.82000,23.89000,23.69000,23.83000,18.98300,0.04%,4752072 +2016-11-21,23.90000,24.00000,23.77000,23.87000,19.01500,0.17%,5198690 +2016-11-22,23.98000,24.06500,23.88000,24.00000,19.11800,0.54%,5668964 +2016-11-23,23.96000,24.22000,23.93000,24.19000,19.27000,0.79%,4577347 +2016-11-25,24.18000,24.36000,24.15800,24.29000,19.34900,0.41%,2605050 +2016-11-28,24.25000,24.42000,24.18000,24.20000,19.27800,-0.37%,4544325 +2016-11-29,24.20000,24.40000,24.16000,24.17000,19.25400,-0.12%,5566123 +2016-11-30,24.22000,24.46000,23.98000,24.03000,19.14200,-0.58%,7854198 +2016-12-01,24.03000,24.13000,23.48000,23.53000,18.74400,-2.08%,8877076 +2016-12-02,23.54000,23.73000,23.52000,23.55000,18.76000,0.08%,5690894 +2016-12-05,23.67000,23.96000,23.61000,23.63000,18.82400,0.34%,8595922 +2016-12-06,23.60000,24.02000,23.59000,23.99000,19.11000,1.52%,5312896 +2016-12-07,24.00000,24.61000,23.97000,24.58000,19.58000,2.46%,7055927 +2016-12-08,24.88000,25.34500,24.84000,24.88000,19.81900,1.22%,11903525 +2016-12-09,24.82000,24.92000,24.42000,24.56000,19.56500,-1.29%,11681853 +2016-12-12,24.50000,24.57000,24.20000,24.32000,19.37300,-0.98%,7961770 +2016-12-13,24.38000,24.54000,24.31500,24.46000,19.48500,0.58%,9691703 +2016-12-14,24.45000,24.62000,24.31000,24.34000,19.38900,-0.49%,7254645 +2016-12-15,24.31000,24.50000,24.17000,24.24000,19.31000,-0.41%,9802463 +2016-12-16,24.27000,24.53000,24.24000,24.30000,19.35700,0.25%,16791017 +2016-12-19,24.31000,24.65000,24.31000,24.36000,19.40500,0.25%,5386063 +2016-12-20,24.41000,24.70000,24.41000,24.59000,19.58800,0.94%,5466165 +2016-12-21,24.55000,24.94000,24.53000,24.83000,19.78000,0.98%,4796834 +2016-12-22,24.72000,24.88800,24.65500,24.75000,19.71600,-0.32%,8180443 +2016-12-23,24.75000,24.80000,24.66000,24.77000,19.73200,0.08%,3800238 +2016-12-27,24.72000,25.00000,24.72000,24.94000,19.86700,0.69%,3399246 +2016-12-28,24.98000,25.06000,24.40000,24.45000,19.47700,-1.96%,5109846 +2016-12-29,24.45000,24.61000,24.37500,24.44000,19.46900,-0.04%,4575158 +2016-12-30,24.51000,24.58000,24.20000,24.27000,19.33300,-0.70%,4422472 +2017-01-03,24.40000,24.53000,24.12000,24.30000,19.35700,0.12%,6856032 +2017-01-04,24.38000,24.64000,24.38000,24.46000,19.48500,0.66%,6486427 +2017-01-05,24.37000,24.69000,24.30000,24.31000,19.36500,-0.61%,7228474 +2017-01-06,24.38000,24.64000,24.29000,24.52000,19.53300,0.86%,5554076 +2017-01-09,24.59000,24.74000,24.46000,24.47000,19.49300,-0.20%,6682485 +2017-01-10,24.52000,24.77000,24.40500,24.49000,19.50900,0.08%,7040668 +2017-01-11,24.44000,24.74000,24.42000,24.67000,19.65200,0.73%,4988649 +2017-01-12,24.62000,24.64000,24.18000,24.53000,19.54100,-0.57%,4506328 +2017-01-13,24.60000,24.86000,24.55000,24.84000,19.78800,1.26%,3849430 +2017-01-17,24.70000,24.70000,24.13000,24.19000,19.27000,-2.62%,6138549 +2017-01-18,24.30000,24.58000,24.25000,24.56000,19.56500,1.53%,5860684 +2017-01-19,24.56000,24.68500,24.36000,24.42000,19.45300,-0.57%,4544390 +2017-01-20,24.54000,24.93000,24.54000,24.79000,19.74800,1.52%,6958789 +2017-01-23,24.79000,24.92000,24.62500,24.77000,19.73200,-0.08%,10440982 +2017-01-24,25.23000,26.23000,24.65000,26.18000,20.85500,5.69%,21332629 +2017-01-25,26.14000,26.99000,26.14000,26.68000,21.25300,1.91%,14941781 +2017-01-26,26.61000,26.73000,26.18000,26.55000,21.15000,-0.49%,12557396 +2017-01-27,26.51000,26.95000,26.47000,26.68000,21.25300,0.49%,8603982 +2017-01-30,26.58000,26.66000,26.34000,26.65000,21.22900,-0.11%,9411331 +2017-01-31,26.67000,26.68000,26.19000,26.49000,21.10200,-0.60%,8965231 +2017-02-01,26.29000,26.49000,25.97000,26.21000,20.87900,-1.06%,9607376 +2017-02-02,26.15000,26.40000,26.04000,26.38000,21.01400,0.65%,5987155 +2017-02-03,26.47000,26.80000,26.45000,26.73000,21.29300,1.33%,7144135 +2017-02-06,26.60000,26.75000,26.50700,26.71000,21.27700,-0.07%,5171723 +2017-02-07,26.73000,26.84000,26.56000,26.59000,21.18200,-0.45%,5555162 +2017-02-08,26.60000,26.62000,26.46000,26.48000,21.09400,-0.41%,4848089 +2017-02-09,26.51000,26.87000,26.50000,26.80000,21.34900,1.21%,6048308 +2017-02-10,26.80000,26.85000,26.62000,26.70000,21.26900,-0.37%,5809615 +2017-02-13,26.52000,26.92000,26.31000,26.73000,21.29300,0.11%,7050861 +2017-02-14,26.71000,27.24000,26.68000,27.24000,21.69900,1.91%,8983599 +2017-02-15,27.15000,27.50000,27.14000,27.36000,21.79500,0.44%,7288032 +2017-02-16,27.40000,27.88000,27.38000,27.71000,22.07400,1.28%,9934879 +2017-02-17,27.63000,27.67000,27.34000,27.65000,22.02600,-0.22%,4456285 +2017-02-21,27.66000,27.89000,27.66000,27.73000,22.09000,0.29%,6207207 +2017-02-22,27.61000,27.84000,27.59000,27.74000,22.09800,0.04%,7972391 +2017-02-23,27.74000,27.83000,27.47000,27.56000,21.95400,-0.65%,5658575 +2017-02-24,27.27000,27.73500,27.12000,27.73000,22.21300,0.62%,5297979 +2017-02-27,27.57000,27.74000,27.41000,27.65000,22.14900,-0.29%,5252408 +2017-02-28,27.55000,27.67000,27.39000,27.61000,22.11700,-0.14%,9030642 +2017-03-01,27.86000,28.36000,27.85000,28.20000,22.59000,2.14%,8173605 +2017-03-02,28.12000,28.16500,27.87000,27.88000,22.33300,-1.13%,4837345 +2017-03-03,27.80000,28.02000,27.77000,27.88000,22.33300,,4706013 +2017-03-06,27.74000,27.80000,27.61000,27.72000,22.20500,-0.57%,5651767 +2017-03-07,27.75000,27.84000,27.65000,27.72000,22.20500,,5256300 +2017-03-08,27.81000,27.88000,27.56000,27.62000,22.12500,-0.36%,4986412 +2017-03-09,27.66000,27.73000,27.51000,27.57000,22.08500,-0.18%,4568362 +2017-03-10,27.59000,27.80000,27.51000,27.56000,22.07700,-0.04%,5828197 +2017-03-13,27.59000,27.75000,27.55000,27.71000,22.19700,0.54%,4073586 +2017-03-14,27.22000,27.23000,26.80000,26.85000,21.50800,-3.10%,8448541 +2017-03-15,27.00000,27.41000,26.97000,27.23000,21.81300,1.42%,6139038 +2017-03-16,27.42000,27.49000,27.24000,27.28000,21.85300,0.18%,4881951 +2017-03-17,27.30000,27.31000,27.17000,27.24000,21.82100,-0.15%,9728535 +2017-03-20,27.31000,27.53500,27.25000,27.30000,21.86900,0.22%,4685226 +2017-03-21,27.41000,27.68000,26.79000,26.87000,21.52400,-1.58%,6172194 +2017-03-22,26.87000,27.45000,26.87000,27.35000,21.90900,1.79%,5619910 +2017-03-23,27.33000,27.56000,27.28000,27.34000,21.90100,-0.04%,5355395 +2017-03-24,27.44000,27.58000,27.26000,27.41000,21.95700,0.26%,4461895 +2017-03-27,27.11000,27.48000,26.86000,27.41000,21.95700,,4429595 +2017-03-28,27.40000,27.68000,27.31000,27.55000,22.06900,0.51%,4867690 +2017-03-29,27.50000,27.60000,27.40000,27.48000,22.01300,-0.25%,3466647 +2017-03-30,27.43000,27.86000,27.43000,27.56000,22.07700,0.29%,5690214 +2017-03-31,27.32000,27.37000,26.84500,27.00000,21.62800,-2.03%,9246305 +2017-04-03,27.07000,27.19000,26.60500,26.84000,21.50000,-0.59%,7317319 +2017-04-04,26.83000,27.06000,26.76000,26.79000,21.46000,-0.19%,3849540 +2017-04-05,27.00000,27.16500,26.66000,26.70000,21.38800,-0.34%,5351647 +2017-04-06,26.70000,26.98000,26.59000,26.78000,21.45200,0.30%,4407184 +2017-04-07,26.72000,26.94000,26.69000,26.81000,21.47600,0.11%,4338762 +2017-04-10,26.81000,27.04000,26.66000,26.79000,21.46000,-0.07%,4847615 +2017-04-11,26.77000,26.89800,26.59000,26.85000,21.50800,0.22%,4397595 +2017-04-12,27.02000,27.07000,26.39000,26.48000,21.21200,-1.38%,5305979 +2017-04-13,26.45000,26.66000,26.32000,26.32000,21.08400,-0.60%,4005085 +2017-04-17,26.44000,26.59500,26.39000,26.54000,21.26000,0.84%,3965260 +2017-04-18,26.48000,27.29000,26.43000,26.89000,21.54000,1.32%,12790025 +2017-04-19,27.00000,27.22000,26.73000,26.86000,21.51600,-0.11%,6028907 +2017-04-20,26.97000,27.22000,26.90000,27.11000,21.71700,0.93%,7306203 +2017-04-21,27.06000,27.15000,26.83000,27.02000,21.64400,-0.33%,6434143 +2017-04-24,27.38000,27.64000,27.28000,27.52000,22.04500,1.85%,9714207 +2017-04-25,28.11000,28.73000,27.85000,28.54000,22.86200,3.71%,13440583 +2017-04-26,28.63000,28.63000,28.20000,28.39000,22.74200,-0.53%,7562041 +2017-04-27,28.46000,29.08000,28.45000,29.02000,23.24700,2.22%,10145158 +2017-04-28,28.99000,29.00000,28.77000,28.85000,23.11000,-0.59%,7701408 +2017-05-01,28.93000,29.18000,28.82500,29.11000,23.31900,0.90%,5814036 +2017-05-02,29.12000,29.16000,28.89000,29.02000,23.24700,-0.31%,6526972 +2017-05-03,28.85000,28.93000,28.67500,28.76000,23.03800,-0.90%,5461322 +2017-05-04,28.78000,28.96000,28.73000,28.84000,23.10200,0.28%,3933199 +2017-05-05,28.91000,29.02000,28.76000,28.91000,23.15800,0.24%,7856836 +2017-05-08,28.96000,29.24500,28.86000,29.12000,23.32700,0.73%,5684089 +2017-05-09,29.11000,29.29000,29.00000,29.08000,23.29500,-0.14%,6319314 +2017-05-10,29.02000,29.13000,28.90000,29.11000,23.31900,0.10%,3903576 +2017-05-11,28.96000,29.09000,28.64000,28.80000,23.07000,-1.06%,5347184 +2017-05-12,29.22000,29.25000,28.82500,29.06000,23.27900,0.90%,6296415 +2017-05-15,29.13000,29.53000,29.12000,29.33000,23.49500,0.93%,5820497 +2017-05-16,29.43000,29.72000,29.29500,29.60000,23.71100,0.92%,9528270 +2017-05-17,29.29000,29.41500,28.63000,28.64000,22.94200,-3.24%,6309483 +2017-05-18,28.59000,28.93000,28.33000,28.77000,23.04600,0.45%,5564409 +2017-05-19,29.00000,29.20000,28.86000,29.05000,23.27100,0.97%,4588786 +2017-05-22,29.19000,29.35000,29.02000,29.31000,23.47900,0.90%,4710390 +2017-05-23,29.34000,29.46000,29.04500,29.18000,23.37500,-0.44%,5759244 +2017-05-24,29.31000,29.35000,29.05000,29.17000,23.36700,-0.03%,4273634 +2017-05-25,29.25000,29.66000,29.16000,29.57000,23.68700,1.37%,7899263 +2017-05-26,29.38000,29.51000,29.28000,29.30000,23.59500,-0.91%,3385859 +2017-05-30,29.24000,29.44500,29.22000,29.32000,23.61100,0.07%,5911139 +2017-05-31,29.34000,29.45000,29.06000,29.10000,23.43400,-0.75%,5970239 +2017-06-01,29.24000,29.67000,29.23000,29.67000,23.89300,1.96%,6378234 +2017-06-02,29.71000,29.90000,29.58000,29.69000,23.90900,0.07%,5416819 +2017-06-05,29.80000,29.87000,29.52000,29.54000,23.78800,-0.51%,5262373 +2017-06-06,29.42000,29.76000,29.39000,29.57000,23.81200,0.10%,5460168 +2017-06-07,29.64000,29.68000,29.25000,29.49000,23.74800,-0.27%,6026966 +2017-06-08,29.39000,29.55000,29.20000,29.30000,23.59500,-0.64%,8343211 +2017-06-09,29.30000,29.57000,28.64500,28.95000,23.31300,-1.19%,8758412 +2017-06-12,28.92000,29.08000,28.37000,29.06000,23.40200,0.38%,6903812 +2017-06-13,29.41000,29.51000,29.13000,29.40000,23.67600,1.17%,4789746 +2017-06-14,29.41000,29.50000,29.10000,29.25000,23.55500,-0.51%,4120031 +2017-06-15,28.93000,29.44000,28.93000,29.39000,23.66800,0.48%,6604728 +2017-06-16,29.42000,29.48500,29.05000,29.41000,23.68400,0.07%,6619513 +2017-06-19,29.59000,29.90000,29.54000,29.88000,24.06200,1.60%,6608685 +2017-06-20,29.80000,29.97000,29.66000,29.67000,23.89300,-0.70%,3873087 +2017-06-21,29.82000,29.85000,29.61000,29.76000,23.96500,0.30%,4980853 +2017-06-22,29.76000,29.80000,29.55500,29.71000,23.92500,-0.17%,3500462 +2017-06-23,29.74000,30.00000,29.70000,29.99000,24.15100,0.94%,6607832 +2017-06-26,29.99000,30.40500,29.98000,30.23000,24.34400,0.80%,5795089 +2017-06-27,30.18000,30.34000,29.99000,29.99000,24.15100,-0.79%,6218836 +2017-06-28,30.27000,30.59500,30.03000,30.50000,24.56100,1.70%,5930875 +2017-06-29,30.55000,30.58000,29.95000,30.37000,24.45700,-0.43%,8835924 +2017-06-30,30.42000,30.42000,29.96000,30.05000,24.19900,-1.05%,8845816 +2017-07-03,30.25000,30.31000,30.07000,30.13000,24.26300,0.27%,3348203 +2017-07-05,30.25000,30.62000,30.11000,30.49000,24.55300,1.19%,5928734 +2017-07-06,30.31000,30.43000,29.76000,29.81000,24.00600,-2.23%,6229911 +2017-07-07,29.88000,30.37500,29.85000,30.28000,24.38400,1.58%,4239728 +2017-07-10,30.17000,30.60000,30.12000,30.54000,24.59400,0.86%,3353445 +2017-07-11,30.56000,30.68000,30.24100,30.33000,24.42400,-0.69%,4856671 +2017-07-12,30.52000,30.95000,30.52000,30.85000,24.84300,1.71%,5344749 +2017-07-13,30.82000,30.96500,30.69000,30.82000,24.81900,-0.10%,4185773 +2017-07-14,30.82000,31.18000,30.82000,31.07000,25.02000,0.81%,3875305 +2017-07-17,31.19000,31.42000,31.12000,31.32000,25.22200,0.80%,4361648 +2017-07-18,31.30000,31.41000,31.13000,31.41000,25.29400,0.29%,3866863 +2017-07-19,31.42000,31.75000,31.42000,31.73000,25.55200,1.02%,5461190 +2017-07-20,31.42000,31.76500,30.98000,31.71000,25.53600,-0.06%,11433230 +2017-07-21,31.66000,32.06000,31.63000,31.85000,25.64900,0.44%,12105576 +2017-07-24,31.85000,32.07000,31.65000,31.85000,25.64900,,8119665 +2017-07-25,31.90000,32.17000,31.70000,32.13000,25.87400,0.88%,9533967 +2017-07-26,31.54000,31.74000,30.01000,30.42000,24.49700,-5.32%,16047723 +2017-07-27,30.42000,30.57000,29.17000,29.49000,23.74800,-3.06%,15445786 +2017-07-28,29.48000,29.51500,29.15000,29.25000,23.55500,-0.81%,8761595 +2017-07-31,29.43000,29.58000,29.02000,29.14000,23.46600,-0.38%,9385850 +2017-08-01,29.26000,29.63000,29.14500,29.52000,23.77200,1.30%,7979462 +2017-08-02,29.67000,30.12000,29.55400,29.77000,23.97400,0.85%,9871640 +2017-08-03,29.74000,29.80000,29.10500,29.28000,23.57900,-1.65%,10425241 +2017-08-04,29.37000,29.50000,29.20000,29.25000,23.55500,-0.10%,4878469 +2017-08-07,29.30000,29.34000,29.13000,29.24000,23.54700,-0.03%,4959341 +2017-08-08,29.16000,29.62500,29.12000,29.30000,23.59500,0.21%,5781094 +2017-08-09,29.17000,29.45000,29.14000,29.36000,23.64300,0.20%,4782121 +2017-08-10,29.19000,29.36000,28.56000,28.57000,23.00700,-2.69%,6838397 +2017-08-11,28.67000,29.12000,28.67000,28.98000,23.33700,1.44%,3743631 +2017-08-14,29.30000,29.51000,29.22000,29.41000,23.68400,1.48%,3729401 +2017-08-15,28.52000,28.89000,28.27000,28.49000,22.94300,-3.13%,12227727 +2017-08-16,28.60000,28.76000,28.32000,28.45000,22.91100,-0.14%,7138778 +2017-08-17,28.29000,28.50500,27.85000,27.87000,22.44300,-2.04%,6942383 +2017-08-18,27.82000,28.13500,27.71000,27.88000,22.45200,0.04%,5090341 +2017-08-21,27.90000,28.25000,27.79000,28.19000,22.70100,1.11%,5118389 +2017-08-22,28.27000,28.59500,28.27000,28.50000,22.95100,1.10%,5135363 +2017-08-23,28.24000,28.59000,28.20000,28.48000,22.93500,-0.07%,3988591 +2017-08-24,28.53000,28.65000,28.43000,28.56000,22.99900,0.28%,6345916 +2017-08-25,28.61000,28.84900,28.59000,28.66000,23.08000,0.35%,3279303 +2017-08-28,28.74000,28.90500,28.67000,28.76000,23.16000,0.35%,3980632 +2017-08-29,28.37000,28.65000,28.26000,28.57000,23.13200,-0.66%,4721881 +2017-08-30,28.55000,28.70000,28.41500,28.64000,23.18900,0.25%,4874077 +2017-08-31,28.78000,28.90000,28.73000,28.76000,23.28600,0.42%,4307347 +2017-09-01,28.82000,29.10000,28.81000,28.91000,23.40700,0.52%,6618400 +2017-09-05,28.85000,28.90000,28.28000,28.62000,23.17200,-1.00%,5801665 +2017-09-06,28.72000,28.81000,28.55000,28.58000,23.14000,-0.14%,4831710 +2017-09-07,28.64000,28.82000,28.60000,28.73000,23.26200,0.52%,5720400 +2017-09-08,28.57000,28.72000,28.35000,28.54000,23.10800,-0.66%,4563886 +2017-09-11,28.82000,29.02000,28.74000,28.92000,23.41500,1.33%,4053059 +2017-09-12,28.97000,29.18000,28.96000,29.15000,23.60200,0.80%,3583496 +2017-09-13,29.16000,29.31000,28.99000,29.20000,23.64200,0.17%,3878744 +2017-09-14,29.10000,29.34000,29.10000,29.25000,23.68300,0.17%,3832410 +2017-09-15,29.18000,29.42500,29.14000,29.35000,23.76400,0.34%,7601122 +2017-09-18,29.46000,29.69000,29.41000,29.54000,23.91700,0.65%,3316920 +2017-09-19,29.54000,30.12000,29.53000,29.91000,24.21700,1.25%,4577687 +2017-09-20,29.99000,30.15000,29.80500,30.03000,24.31400,0.40%,4202467 +2017-09-21,30.03000,30.14000,29.97000,30.10000,24.37100,0.23%,4485071 +2017-09-22,30.04000,30.25000,29.91000,30.05000,24.33000,-0.17%,4249704 +2017-09-25,30.07000,30.37000,29.81500,30.01000,24.29800,-0.13%,7302051 +2017-09-26,30.16000,30.16000,29.75000,29.81000,24.13600,-0.67%,5189248 +2017-09-27,29.91000,30.18500,29.80000,30.04000,24.32200,0.77%,3539668 +2017-09-28,29.97000,30.05000,29.80000,29.95000,24.24900,-0.30%,4430571 +2017-09-29,29.91000,30.01000,29.73000,29.92000,24.22500,-0.10%,4029649 +2017-10-02,29.94000,30.18000,29.89000,30.16000,24.41900,0.80%,4062900 +2017-10-03,30.21000,30.34000,30.06000,30.31000,24.54100,0.50%,2913967 +2017-10-04,30.27000,30.53000,30.23000,30.47000,24.67000,0.53%,3678991 +2017-10-05,30.54000,30.60000,30.40000,30.45000,24.65400,-0.07%,4866638 +2017-10-06,30.37000,30.39000,30.01000,30.09000,24.36300,-1.18%,4619344 +2017-10-09,30.11000,30.20000,30.02000,30.12000,24.38700,0.10%,3121470 +2017-10-10,30.11000,30.14000,29.65000,30.03000,24.31400,-0.30%,5118582 +2017-10-11,30.03000,30.09000,29.79500,29.89000,24.20100,-0.47%,3820071 +2017-10-12,29.64000,30.01000,29.52000,29.94000,24.24100,0.17%,6258136 +2017-10-13,29.96000,29.99000,29.57000,29.74000,24.07900,-0.67%,5986510 +2017-10-16,29.87000,30.07000,29.79000,29.89000,24.20100,0.50%,3404178 +2017-10-17,29.78000,29.80000,29.65000,29.67000,24.02300,-0.74%,3718751 +2017-10-18,29.74000,29.97000,29.66000,29.92000,24.22500,0.84%,4049622 +2017-10-19,29.80000,30.07000,29.70500,30.06000,24.33800,0.47%,3480509 +2017-10-20,30.17000,30.38000,30.00000,30.06000,24.33800,,6751334 +2017-10-23,30.15000,30.42000,29.96000,30.01000,24.29800,-0.17%,11984509 +2017-10-24,30.60000,32.31000,30.30000,31.94000,25.86100,6.43%,23756252 +2017-10-25,31.65000,31.83000,31.08000,31.54000,25.53700,-1.25%,9847536 +2017-10-26,31.54000,31.94000,31.53000,31.70000,25.66600,0.51%,5866210 +2017-10-27,31.75000,31.96000,31.50000,31.51000,25.51200,-0.60%,5726621 +2017-10-30,31.50000,31.60000,31.18500,31.26000,25.31000,-0.79%,4668380 +2017-10-31,31.50000,31.55000,31.25000,31.31000,25.35000,0.16%,4888368 +2017-11-01,31.55000,31.75000,31.37000,31.63000,25.61000,1.02%,5161856 +2017-11-02,31.63000,31.68000,31.39000,31.58000,25.56900,-0.16%,3692785 +2017-11-03,31.62000,31.89000,31.61000,31.67000,25.64200,0.28%,3251911 +2017-11-06,31.59000,31.88000,31.58000,31.84000,25.78000,0.54%,4077729 +2017-11-07,31.81000,32.25000,31.78000,32.25000,26.11200,1.29%,6202060 +2017-11-08,32.19000,32.32500,32.00000,32.22000,26.08700,-0.09%,4536899 +2017-11-09,32.00000,32.00000,31.54000,31.79000,25.73900,-1.33%,5571741 +2017-11-10,31.59000,31.87000,31.57000,31.73000,25.69100,-0.19%,3346117 +2017-11-13,31.59000,31.77000,31.55000,31.66000,25.63400,-0.22%,3210934 +2017-11-14,31.58000,31.79000,31.40000,31.70000,25.66600,0.13%,3067940 +2017-11-15,31.34000,31.48000,31.08000,31.32000,25.48400,-1.20%,3597843 +2017-11-16,31.42000,31.80000,31.40000,31.65000,25.75300,1.05%,4752490 +2017-11-17,31.54000,31.80000,31.49000,31.63000,25.73600,-0.06%,3415928 +2017-11-20,31.65000,31.83400,31.60500,31.73000,25.81800,0.32%,2719935 +2017-11-21,31.86000,31.96000,31.75000,31.93000,25.98000,0.63%,5660144 +2017-11-22,31.95000,32.09000,31.77000,31.80000,25.87500,-0.41%,3092341 +2017-11-24,31.93000,31.97000,31.66500,31.85000,25.91500,0.16%,1968941 +2017-11-27,31.78000,32.08000,31.70000,32.05000,26.07800,0.63%,6402354 +2017-11-28,32.10000,32.64000,32.05000,32.44000,26.39500,1.22%,6791043 +2017-11-29,32.53000,32.72000,32.22000,32.48000,26.42800,0.12%,6212686 +2017-11-30,32.58000,32.78000,32.36000,32.39000,26.35500,-0.28%,10616665 +2017-12-01,32.39000,32.53000,31.20000,31.85000,25.91500,-1.67%,6243592 +2017-12-04,32.08000,32.40000,32.04000,32.21000,26.20800,1.13%,6388065 +2017-12-05,32.21000,32.39000,32.08000,32.24000,26.23300,0.09%,4383368 +2017-12-06,32.14000,32.25000,31.64000,31.67000,25.76900,-1.77%,5297353 +2017-12-07,31.66000,31.92000,31.62000,31.73000,25.81800,0.19%,4457380 +2017-12-08,31.86000,32.37000,31.79000,32.35000,26.32200,1.95%,4253399 +2017-12-11,32.40000,32.75000,32.40000,32.57000,26.50100,0.68%,4741019 +2017-12-12,32.48000,32.82000,32.36000,32.64000,26.55800,0.21%,4908370 +2017-12-13,32.61000,32.64000,32.28000,32.29000,26.27300,-1.07%,5239135 +2017-12-14,32.25000,32.37000,31.80000,31.81000,25.88300,-1.49%,6568266 +2017-12-15,31.99000,32.10000,31.82000,32.05000,26.07800,0.75%,13135494 +2017-12-18,32.27000,32.45000,32.20000,32.32000,26.29800,0.84%,4696163 +2017-12-19,32.38000,32.50000,32.24000,32.26000,26.24900,-0.19%,3608797 +2017-12-20,32.39000,32.47000,32.23000,32.42000,26.37900,0.50%,2779681 +2017-12-21,32.62000,32.67000,32.29000,32.30000,26.28100,-0.37%,2902045 +2017-12-22,32.36000,32.46000,32.29000,32.38000,26.34700,0.25%,2390033 +2017-12-26,32.33000,32.40000,32.25000,32.38000,26.34700,,2859784 +2017-12-27,32.40000,32.46000,32.21000,32.35000,26.32200,-0.09%,1656442 +2017-12-28,32.46000,32.53000,32.23000,32.30000,26.28100,-0.15%,2683683 +2017-12-29,32.35000,32.39000,31.98000,31.99000,26.02900,-0.96%,3122284 +2018-01-02,32.32000,32.70000,32.22000,32.62000,26.54200,1.97%,6122101 +2018-01-03,32.56000,33.44000,32.56000,33.42000,27.19300,2.45%,5614560 +2018-01-04,33.54000,33.78000,33.42000,33.76000,27.46900,1.02%,5905339 +2018-01-05,33.81000,33.89000,33.51000,33.64000,27.37200,-0.36%,6067813 +2018-01-08,33.64000,33.80000,33.42000,33.77000,27.47800,0.39%,4825613 +2018-01-09,33.76000,33.92000,33.65000,33.65000,27.38000,-0.36%,5119034 +2018-01-10,33.53000,33.68000,33.30000,33.33000,27.12000,-0.95%,4216780 +2018-01-11,33.44000,33.77000,33.44000,33.76000,27.46900,1.29%,3463236 +2018-01-12,33.80000,34.69000,33.80000,34.66000,28.20200,2.67%,6589030 +2018-01-16,34.70000,34.79000,34.20000,34.41000,27.99800,-0.72%,9838291 +2018-01-17,34.61000,35.00000,34.55000,34.83000,28.34000,1.22%,4133720 +2018-01-18,34.77000,35.07000,34.71000,34.85000,28.35600,0.06%,5693764 +2018-01-19,35.05000,35.10000,34.55000,34.66000,28.20200,-0.55%,5817585 +2018-01-22,34.66000,34.74000,34.45000,34.71000,28.24200,0.14%,5065047 +2018-01-23,34.71000,34.83000,34.54000,34.56000,28.12000,-0.43%,6191386 +2018-01-24,34.67000,34.78000,33.93000,34.12000,27.76200,-1.27%,5674148 +2018-01-25,34.34000,34.35000,33.71000,33.81000,27.51000,-0.91%,4520391 +2018-01-26,33.97000,34.38000,33.85000,34.38000,27.97400,1.69%,6360763 +2018-01-29,34.38000,34.59000,34.13000,34.25000,27.86800,-0.38%,6430963 +2018-01-30,32.31000,32.93000,31.19000,32.33000,26.30600,-5.61%,16541096 +2018-01-31,32.49000,32.53000,31.08000,31.22000,25.40300,-3.43%,15157515 +2018-02-01,31.04000,31.95000,30.76000,31.69000,25.78500,1.51%,8893881 +2018-02-02,31.40000,31.62000,31.24000,31.28000,25.45200,-1.29%,6810752 +2018-02-05,30.98000,31.39000,29.76000,29.78000,24.23100,-4.80%,11256606 +2018-02-06,29.12000,30.11000,28.95000,29.80000,24.24700,0.07%,17303977 +2018-02-07,29.66000,30.40000,29.60000,29.82000,24.26400,0.07%,11466231 +2018-02-08,29.82000,29.87000,28.45000,28.45000,23.14900,-4.59%,9642157 +2018-02-09,28.75000,29.05000,27.82000,28.77000,23.40900,1.12%,12039299 +2018-02-12,29.12000,29.63000,29.01000,29.45000,23.96200,2.36%,9744037 +2018-02-13,29.35000,29.46000,29.12000,29.24000,23.79200,-0.71%,5810552 +2018-02-14,29.00000,29.65000,29.00000,29.52000,24.01900,0.96%,7366412 +2018-02-15,29.84000,29.87000,29.37000,29.54000,24.03600,0.07%,7225937 +2018-02-16,29.45000,29.77000,29.39000,29.47000,23.97900,-0.24%,9300424 +2018-02-20,29.43000,29.85000,29.42000,29.65000,24.12500,0.61%,7941457 +2018-02-21,29.65000,29.80000,29.26000,29.26000,23.80800,-1.32%,10306646 +2018-02-22,29.33000,29.54000,29.07000,29.21000,23.76700,-0.17%,6715135 +2018-02-23,29.43000,29.46000,29.16000,29.30000,23.84000,0.31%,8553225 +2018-02-26,29.45000,29.94000,29.41000,29.83000,24.27200,1.81%,9997331 +2018-02-27,29.68000,30.01000,29.33000,29.33000,24.01100,-1.68%,7290094 +2018-02-28,29.43000,29.60000,29.07000,29.08000,23.80700,-0.85%,6900370 +2018-03-01,29.20000,29.33000,28.33000,28.40000,23.25000,-2.34%,9279569 +2018-03-02,28.22000,28.88000,28.10000,28.80000,23.57700,1.41%,6479404 +2018-03-05,28.58000,29.22000,28.55000,28.88000,23.64300,0.28%,7101979 +2018-03-06,29.08000,29.31000,29.00000,29.20000,23.90500,1.11%,5147358 +2018-03-07,28.89000,29.42000,28.85000,29.34000,24.01900,0.48%,5193232 +2018-03-08,29.45000,29.54000,29.14000,29.33000,24.01100,-0.03%,4706926 +2018-03-09,29.50000,29.98000,29.40000,29.93000,24.50300,2.05%,5689812 +2018-03-12,29.95000,30.10000,29.83000,29.84000,24.42900,-0.30%,4246296 +2018-03-13,29.97000,30.15000,29.74000,29.84000,24.42900,,5546737 +2018-03-14,29.95000,30.00000,29.41000,29.54000,24.18300,-1.01%,4896081 +2018-03-15,29.60000,29.73000,29.42000,29.53000,24.17500,-0.03%,4618360 +2018-03-16,29.61000,29.85000,29.50000,29.50000,24.15000,-0.10%,9738044 +2018-03-19,29.31000,29.38000,28.64000,28.89000,23.65100,-2.07%,6530873 +2018-03-20,28.98000,29.40000,28.95000,29.26000,23.95400,1.28%,7165586 +2018-03-21,29.25000,29.62000,29.13000,29.37000,24.04400,0.38%,6290536 +2018-03-22,28.95000,29.19000,28.56000,28.56000,23.38100,-2.76%,6428492 +2018-03-23,28.55000,28.64000,27.74000,27.78000,22.74200,-2.73%,5113729 +2018-03-26,28.28000,28.35000,27.81000,28.31000,23.17600,1.91%,4857443 +2018-03-27,28.34000,28.42000,27.63000,27.74000,22.71000,-2.01%,6329271 +2018-03-28,27.79000,27.84000,27.19000,27.35000,22.39000,-1.41%,7078839 +2018-03-29,27.56000,28.17000,27.51000,27.88000,22.82400,1.94%,5922316 +2018-04-02,27.78000,27.90000,26.70000,27.03000,22.12800,-3.05%,5985516 +2018-04-03,27.13000,27.40000,26.92000,27.36000,22.39900,1.22%,5455694 +2018-04-04,26.78000,27.48000,26.71000,27.39000,22.42300,0.11%,9690642 +2018-04-05,27.64000,27.74000,27.39000,27.46000,22.48000,0.26%,5894922 +2018-04-06,27.20000,27.37000,26.31000,26.55000,21.73500,-3.31%,10279320 +2018-04-09,26.78000,27.22000,26.67000,26.71000,21.86600,0.60%,7614749 +2018-04-10,27.18000,27.50000,27.09000,27.34000,22.38200,2.36%,7083125 +2018-04-11,27.12000,27.63000,27.09000,27.41000,22.43900,0.26%,5167926 +2018-04-12,27.56000,27.71000,27.46000,27.57000,22.57000,0.58%,4381370 +2018-04-13,27.71000,27.77000,27.32000,27.42000,22.44800,-0.54%,5752638 +2018-04-16,27.55000,27.66000,27.14000,27.49000,22.50500,0.26%,6121281 +2018-04-17,27.66000,27.87000,27.56000,27.75000,22.71800,0.95%,5325366 +2018-04-18,27.74000,28.00000,27.69000,27.87000,22.81600,0.43%,4496321 +2018-04-19,27.71000,27.77000,27.51000,27.62000,22.61100,-0.90%,5615079 +2018-04-20,27.52000,27.73000,27.40000,27.55000,22.55400,-0.25%,7209812 +2018-04-23,27.57000,27.93000,27.33000,27.50000,22.51300,-0.18%,7643518 +2018-04-24,27.17000,27.50000,26.45000,26.73000,21.88300,-2.80%,10746275 +2018-04-25,26.73000,27.12000,26.35000,27.06000,22.15300,1.23%,7348935 +2018-04-26,27.04000,27.12000,26.83000,26.90000,22.02200,-0.59%,6022784 +2018-04-27,27.03000,27.33000,26.88000,27.23000,22.29200,1.23%,5324963 +2018-04-30,27.27000,27.46000,27.02000,27.02000,22.12000,-0.77%,4730024 +2018-05-01,26.89000,26.93000,26.60000,26.82000,21.95600,-0.74%,5810534 +2018-05-02,26.89000,27.07000,26.64000,26.70000,21.85800,-0.45%,4645034 +2018-05-03,26.61000,26.66000,26.11000,26.57000,21.75200,-0.49%,6051911 +2018-05-04,26.50000,27.20000,26.49000,27.08000,22.16900,1.92%,3495301 +2018-05-07,27.13000,27.16000,26.94000,26.96000,22.07100,-0.44%,3474913 +2018-05-08,26.93000,26.99000,26.73000,26.80000,21.94000,-0.59%,6888817 +2018-05-09,26.95000,27.19000,26.84000,27.08000,22.16900,1.04%,3726140 +2018-05-10,27.18000,27.41000,27.14000,27.36000,22.39900,1.03%,5231478 +2018-05-11,27.40000,28.04000,27.37000,28.00000,22.92200,2.34%,10460411 +2018-05-14,28.17000,28.28000,27.98000,28.07000,22.98000,0.25%,6977528 +2018-05-15,27.95000,28.04000,27.55000,27.72000,22.69300,-1.25%,5464043 +2018-05-16,27.71000,28.15000,27.70000,28.12000,23.02100,1.44%,5606762 +2018-05-17,27.98000,28.10000,27.73000,27.83000,22.78300,-1.03%,6077143 +2018-05-18,27.75000,27.85000,27.67000,27.69000,22.66900,-0.50%,4398213 +2018-05-21,27.92000,28.04000,27.65000,27.76000,22.72600,0.25%,3935691 +2018-05-22,27.83000,27.89000,27.56000,27.64000,22.62800,-0.43%,5792123 +2018-05-23,27.43000,27.77000,27.40000,27.77000,22.73400,0.47%,5142232 +2018-05-24,27.66000,27.75000,27.30000,27.33000,22.37400,-1.58%,4583820 +2018-05-25,27.25000,27.36000,26.93000,27.06000,22.15300,-0.99%,4457522 +2018-05-29,26.86000,26.99000,26.52000,26.74000,21.89100,-1.18%,4769713 +2018-05-30,26.78000,26.78000,26.23000,26.35000,21.71900,-1.46%,5977556 +2018-05-31,27.19000,27.37000,26.94000,27.17000,22.39500,3.11%,12693063 +2018-06-01,27.28000,28.00000,27.23000,27.95000,23.03800,2.87%,7874509 +2018-06-04,28.00000,28.19000,27.93000,28.12000,23.17800,0.61%,5417799 +2018-06-05,28.28000,28.61000,28.25000,28.57000,23.54900,1.60%,7219150 +2018-06-06,28.71000,28.91000,28.47000,28.91000,23.82900,1.19%,5648194 +2018-06-07,28.88000,29.00000,28.62000,28.81000,23.74700,-0.35%,4973680 +2018-06-08,28.72000,28.81000,28.63000,28.75000,23.69700,-0.21%,4040469 +2018-06-11,28.72000,28.91000,28.68000,28.84000,23.77100,0.31%,3169593 +2018-06-12,28.87000,28.87000,28.44000,28.60000,23.57400,-0.83%,3158439 +2018-06-13,28.63000,28.68000,28.46000,28.60000,23.57400,,3655767 +2018-06-14,28.70000,28.95000,28.59000,28.89000,23.81300,1.01%,3686687 +2018-06-15,28.77000,29.10000,28.39000,29.09000,23.97800,0.69%,15144489 +2018-06-18,28.72000,28.91000,28.44000,28.87000,23.79600,-0.76%,5320042 +2018-06-19,28.38000,28.50000,28.06000,28.38000,23.39200,-1.70%,5830200 +2018-06-20,28.55000,28.57000,28.31000,28.39000,23.40100,0.04%,3618163 +2018-06-21,28.70000,28.75000,28.24000,28.29000,23.31800,-0.35%,3925650 +2018-06-22,28.67000,28.67000,28.30000,28.49000,23.48300,0.71%,12992660 +2018-06-25,28.30000,28.36000,27.50000,27.73000,22.85700,-2.67%,6465797 +2018-06-26,27.73000,27.84000,27.61000,27.70000,22.83200,-0.11%,3567521 +2018-06-27,27.75000,27.97000,27.50000,27.50000,22.66700,-0.72%,3792180 +2018-06-28,27.37000,27.44000,26.87000,26.99000,22.24700,-1.85%,8921876 +2018-06-29,27.08000,27.77000,27.07000,27.51000,22.67500,1.93%,6460975 +2018-07-02,27.25000,27.72000,27.22000,27.71000,22.84000,0.73%,6910028 +2018-07-03,27.85000,27.88000,27.32000,27.35000,22.54300,-1.30%,2625888 +2018-07-05,27.47000,27.96000,27.46000,27.96000,23.04600,2.23%,4493268 +2018-07-06,27.90000,28.30000,27.84000,28.13000,23.18600,0.61%,3937500 +2018-07-09,28.43000,29.03000,28.35000,29.00000,23.90300,3.09%,5496624 +2018-07-10,28.50000,28.99000,28.14000,28.95000,23.86200,-0.17%,5116673 +2018-07-11,28.54000,28.67000,28.22000,28.26000,23.29300,-2.38%,4300642 +2018-07-12,28.50000,28.75000,28.48000,28.67000,23.63100,1.45%,3622640 +2018-07-13,28.66000,28.94000,28.62000,28.80000,23.73800,0.45%,2669008 +2018-07-16,28.83000,28.87000,28.56000,28.60000,23.57400,-0.69%,3657739 +2018-07-17,28.55000,29.31000,28.48000,29.19000,24.06000,2.06%,4893358 +2018-07-18,29.15000,29.52000,29.07000,29.45000,24.27400,0.89%,5626094 +2018-07-19,29.36000,29.48000,29.24000,29.34000,24.18400,-0.37%,3998532 +2018-07-20,29.20000,29.31000,29.10000,29.12000,24.00200,-0.75%,3275540 +2018-07-23,29.10000,29.41000,28.98000,29.36000,24.20000,0.82%,4289173 +2018-07-24,29.54000,30.27000,29.48000,29.83000,24.58700,1.60%,10903988 +2018-07-25,30.93000,33.31000,30.90000,33.21000,27.37300,11.33%,20657079 +2018-07-26,32.84000,33.77000,32.75000,33.63000,27.72000,1.26%,9467706 +2018-07-27,33.65000,33.82000,33.28000,33.54000,27.64500,-0.27%,7449107 +2018-07-30,33.70000,34.15000,32.89000,32.94000,27.15100,-1.79%,8527759 +2018-07-31,32.91000,33.35000,32.88000,33.18000,27.34900,0.73%,4571740 +2018-08-01,33.04000,33.33000,32.57000,32.90000,27.11800,-0.84%,4927954 +2018-08-02,32.73000,33.04000,32.56000,32.79000,27.02700,-0.33%,4671737 +2018-08-03,32.96000,33.05000,32.64000,32.84000,27.06800,0.15%,6315064 +2018-08-06,32.68000,33.07000,32.63000,32.94000,27.15100,0.30%,4047095 +2018-08-07,33.10000,33.18000,32.97000,33.06000,27.25000,0.36%,6267632 +2018-08-08,33.09000,33.49000,32.94000,33.29000,27.43900,0.70%,5898381 +2018-08-09,33.22000,33.52000,33.02000,33.09000,27.27500,-0.60%,3304090 +2018-08-10,32.89000,33.01000,32.69000,32.74000,26.98600,-1.06%,3838718 +2018-08-13,32.86000,33.01000,32.50000,32.51000,26.79600,-0.70%,3927577 +2018-08-14,32.54000,32.80000,32.53000,32.71000,26.96100,0.62%,3607871 +2018-08-15,32.47000,32.55000,32.07000,32.37000,26.68100,-1.04%,4836257 +2018-08-16,32.40000,32.94000,32.35000,32.72000,26.97000,1.08%,3833402 +2018-08-17,32.87000,33.08000,32.73000,33.02000,27.21700,0.92%,3127173 +2018-08-20,33.10000,33.21000,32.85000,32.99000,27.19200,-0.09%,3060224 +2018-08-21,33.01000,33.06000,32.85000,32.88000,27.10100,-0.33%,3156565 +2018-08-22,32.92000,33.03000,32.80000,32.89000,27.11000,0.03%,3867717 +2018-08-23,32.89000,33.05000,32.74000,32.82000,27.05200,-0.21%,2971333 +2018-08-24,32.87000,33.11000,32.65000,33.00000,27.20000,0.55%,3210805 +2018-08-27,33.14000,33.90000,33.09000,33.62000,27.71100,1.88%,4790496 +2018-08-28,33.71000,33.84000,33.47000,33.67000,27.75300,0.15%,3822112 +2018-08-29,33.67000,34.00000,33.57000,33.81000,27.86800,0.42%,3879981 +2018-08-30,33.54000,33.86000,33.39000,33.47000,27.73600,-1.01%,3221694 +2018-08-31,33.37000,33.54000,33.31000,33.51000,27.76900,0.12%,3963433 +2018-09-04,33.43000,33.48000,33.12000,33.42000,27.69500,-0.27%,3894251 +2018-09-05,33.30000,33.44000,33.06000,33.32000,27.61200,-0.30%,3840976 +2018-09-06,33.40000,33.58000,33.17000,33.53000,27.78600,0.63%,4904289 +2018-09-07,33.26000,33.73000,33.26000,33.58000,27.82700,0.15%,3396126 +2018-09-10,33.75000,34.07000,33.68000,33.97000,28.15000,1.16%,4449295 +2018-09-11,33.68000,33.85000,33.49000,33.55000,27.80200,-1.24%,3923489 +2018-09-12,33.47000,34.15000,33.40000,34.01000,28.18400,1.37%,3945406 +2018-09-13,34.01000,35.10000,34.01000,35.06000,29.05400,3.09%,10260403 +2018-09-14,35.60000,36.00000,35.20000,35.27000,29.22800,0.60%,6829177 +2018-09-17,35.27000,35.54000,35.13000,35.18000,29.15300,-0.26%,3640599 +2018-09-18,35.33000,35.47000,35.07000,35.27000,29.22800,0.26%,5178789 +2018-09-19,35.30000,35.41000,35.00000,35.25000,29.21100,-0.06%,3072711 +2018-09-20,35.44000,36.36000,35.35000,36.13000,29.94000,2.50%,7402866 +2018-09-21,36.30000,36.56000,35.82000,35.92000,29.76600,-0.58%,11099683 +2018-09-24,35.87000,35.94000,35.50000,35.69000,29.57600,-0.64%,3204109 +2018-09-25,35.70000,35.87000,35.43000,35.51000,29.42700,-0.50%,3852749 +2018-09-26,35.52000,35.83000,35.37000,35.40000,29.33500,-0.31%,5008349 +2018-09-27,35.45000,35.65000,35.36000,35.39000,29.32700,-0.03%,3149415 +2018-09-28,35.24000,35.40000,35.17000,35.30000,29.25300,-0.25%,3564651 +2018-10-01,35.45000,35.67000,35.20000,35.28000,29.23600,-0.06%,3641963 +2018-10-02,35.27000,35.64000,35.19000,35.47000,29.39300,0.54%,2631380 +2018-10-03,35.65000,35.92000,35.56000,35.74000,29.61700,0.76%,2974436 +2018-10-04,35.14000,35.76000,34.96000,35.70000,29.58400,-0.11%,5881196 +2018-10-05,35.78000,35.89000,34.61000,34.73000,28.78000,-2.72%,5010256 +2018-10-08,34.60000,34.77000,34.25000,34.47000,28.56500,-0.75%,5342598 +2018-10-09,34.47000,34.58000,34.24000,34.25000,28.38200,-0.64%,3916739 +2018-10-10,33.92000,33.98000,32.22000,32.32000,26.78300,-5.64%,12319400 +2018-10-11,32.08000,32.66000,31.26000,31.34000,25.97100,-3.03%,10362151 +2018-10-12,32.02000,32.25000,31.53000,32.13000,26.62600,2.52%,8184056 +2018-10-15,32.07000,32.15000,31.78000,31.79000,26.34400,-1.06%,6027222 +2018-10-16,32.18000,33.37000,32.03000,32.64000,27.04800,2.67%,5988448 +2018-10-17,32.63000,32.83000,32.02000,32.39000,26.84100,-0.77%,5114819 +2018-10-18,32.09000,32.25000,31.02000,31.17000,25.83000,-3.77%,7156336 +2018-10-19,31.26000,31.53000,30.68000,30.78000,25.50700,-1.25%,7246623 +2018-10-22,30.90000,31.11000,30.61000,30.83000,25.54800,0.16%,7911736 +2018-10-23,29.24000,31.80000,28.17000,31.41000,26.02900,1.88%,18049000 +2018-10-24,31.38000,31.90000,30.26000,30.30000,25.10900,-3.53%,12767239 +2018-10-25,31.00000,31.54000,30.64000,31.45000,26.06200,3.80%,7932343 +2018-10-26,30.71000,31.27000,30.20000,30.69000,25.43200,-2.42%,7561019 +2018-10-29,31.29000,31.49000,30.14000,30.59000,25.34900,-0.33%,6147688 +2018-10-30,30.62000,31.31000,30.42000,31.23000,25.88000,2.09%,6705887 +2018-10-31,31.75000,32.48000,31.63000,31.95000,26.47700,2.31%,6895533 +2018-11-01,32.22000,33.20000,32.15000,33.10000,27.42900,3.60%,5978283 +2018-11-02,33.26000,33.36000,32.69000,32.91000,27.27200,-0.57%,5215473 +2018-11-05,32.99000,33.21000,32.64000,33.06000,27.39600,0.46%,3558109 +2018-11-06,33.08000,33.61000,33.05000,33.38000,27.66200,0.97%,3127641 +2018-11-07,33.66000,34.02000,33.48000,34.01000,28.18400,1.89%,3363463 +2018-11-08,33.73000,34.11000,33.61000,34.10000,28.25800,0.26%,3961461 +2018-11-09,33.80000,33.92000,33.31000,33.56000,27.81100,-1.58%,4629056 +2018-11-12,33.15000,33.20000,31.67000,31.71000,26.27800,-5.51%,8464913 +2018-11-13,32.02000,32.74000,31.88000,32.03000,26.54300,1.01%,7181703 +2018-11-14,32.27000,32.72000,31.52000,31.59000,26.17800,-1.37%,6916610 +2018-11-15,31.19000,32.30000,31.17000,32.05000,26.70900,1.46%,6257126 +2018-11-16,31.75000,32.37000,31.67000,32.03000,26.69200,-0.06%,6212613 +2018-11-19,31.90000,31.97000,31.05000,31.16000,25.96700,-2.72%,5682968 +2018-11-20,30.34000,31.17000,30.27000,30.85000,25.70900,-0.99%,4983342 +2018-11-21,31.30000,31.35000,30.70000,30.71000,25.59200,-0.45%,5536523 +2018-11-23,30.32000,31.48000,30.27000,31.17000,25.97500,1.50%,2617685 +2018-11-26,31.60000,31.66000,31.33000,31.54000,26.28400,1.19%,3261354 +2018-11-27,31.14000,31.67000,30.93000,31.58000,26.31700,0.13%,3941045 +2018-11-28,31.96000,32.26000,31.45000,32.25000,26.87500,2.12%,4213854 +2018-11-29,32.19000,32.25000,31.85000,31.86000,26.55000,-1.21%,3334238 +2018-11-30,31.82000,32.34000,31.80000,32.22000,26.85000,1.13%,6807926 +2018-12-03,32.81000,33.49000,32.81000,33.39000,27.82500,3.63%,5621904 +2018-12-04,33.03000,33.23000,32.04000,32.15000,26.79200,-3.71%,6330647 +2018-12-06,31.49000,32.28000,30.66000,32.27000,26.89200,0.37%,9312559 +2018-12-07,32.25000,32.78000,31.27000,31.43000,26.19200,-2.60%,6531589 +2018-12-10,31.32000,31.86000,30.87000,31.76000,26.46700,1.05%,5506886 +2018-12-11,32.30000,32.46000,31.56000,31.59000,26.32500,-0.54%,5185928 +2018-12-12,32.22000,32.58000,31.97000,31.98000,26.65000,1.23%,4992296 +2018-12-13,32.17000,32.35000,31.67000,31.97000,26.64200,-0.03%,4527525 +2018-12-14,31.55000,32.02000,31.34000,31.43000,26.19200,-1.69%,3204198 +2018-12-17,31.39000,31.80000,30.62000,30.90000,25.75000,-1.69%,5770130 +2018-12-18,31.13000,31.40000,30.44000,30.65000,25.54200,-0.81%,4843085 +2018-12-19,30.68000,31.46000,29.86000,30.06000,25.05000,-1.92%,6464465 +2018-12-20,29.89000,30.29000,29.10000,29.55000,24.62500,-1.70%,7630390 +2018-12-21,29.34000,29.73000,28.64000,28.78000,23.98400,-2.61%,13364471 +2018-12-24,28.38000,28.71000,27.96000,27.97000,23.30900,-2.81%,4233825 +2018-12-26,28.16000,29.19000,27.67000,29.18000,24.31700,4.33%,7995590 +2018-12-27,28.80000,29.70000,28.49000,29.70000,24.75000,1.78%,7451116 +2018-12-28,29.83000,30.24000,29.49000,29.75000,24.79200,0.17%,4637994 +2018-12-31,29.95000,30.23000,29.86600,30.21000,25.17500,1.55%,3783789 +2019-01-02,29.59000,30.15000,29.41000,29.88000,24.90000,-1.09%,5088877 +2019-01-03,29.21000,29.36000,28.00000,28.03000,23.35900,-6.19%,9172375 +2019-01-04,28.59000,29.48000,28.40000,29.21000,24.34200,4.21%,6735435 +2019-01-07,29.07000,29.45000,28.97000,29.20000,24.33400,-0.03%,5253175 +2019-01-08,29.61000,29.64000,29.12000,29.48000,24.56700,0.96%,4647908 +2019-01-09,29.66000,29.94000,29.49000,29.68000,24.73400,0.68%,4395881 +2019-01-10,29.50000,30.39000,29.48000,30.35000,25.29200,2.26%,3503809 +2019-01-11,30.05000,30.17000,29.82000,30.05000,25.04200,-0.99%,4058875 +2019-01-14,29.76000,29.95000,29.66000,29.85000,24.87500,-0.67%,4001274 +2019-01-15,29.84000,30.25000,29.83000,30.10000,25.08400,0.84%,3177024 +2019-01-16,30.10000,30.37000,30.05000,30.07000,25.05900,-0.10%,3013989 +2019-01-17,29.91000,30.44000,29.81000,30.27000,25.22500,0.67%,3713801 +2019-01-18,30.33000,30.77000,30.27000,30.63000,25.52500,1.19%,4603142 +2019-01-22,30.35000,30.45500,29.35500,29.42000,24.51700,-3.95%,8053592 +2019-01-23,29.46000,29.71000,28.93000,29.31000,24.42500,-0.37%,9897674 +2019-01-24,29.46000,30.06000,29.42000,29.86000,24.88400,1.88%,7361128 +2019-01-25,30.31000,30.79000,30.14000,30.36000,25.30000,1.67%,8560105 +2019-01-28,29.95000,30.52000,29.81000,30.36000,25.30000,,8101370 +2019-01-29,32.10000,33.97000,32.00000,33.72000,28.10000,11.07%,16592300 +2019-01-30,33.83000,33.87000,33.16000,33.52000,27.93400,-0.59%,8807963 +2019-01-31,33.44000,33.47000,32.92000,33.26000,27.71700,-0.78%,11838258 +2019-02-01,33.40000,33.48000,32.87000,33.09000,27.57500,-0.51%,5166778 +2019-02-04,33.07000,33.69000,33.01000,33.55000,27.95900,1.39%,5859400 +2019-02-05,33.55000,33.71000,33.35000,33.55000,27.95900,,4218191 +2019-02-06,33.46000,33.97000,33.44000,33.77000,28.14200,0.66%,4369311 +2019-02-07,33.48000,33.89000,33.05000,33.21000,27.67500,-1.66%,4403671 +2019-02-08,32.96000,33.39000,32.86000,33.39000,27.82500,0.54%,4516994 +2019-02-11,33.46000,33.62000,33.23000,33.36000,27.80000,-0.09%,2536147 +2019-02-12,33.58000,34.21000,33.52000,34.02000,28.35000,1.98%,4938298 +2019-02-13,34.20000,34.20000,33.77000,34.04000,28.36700,0.06%,3878223 +2019-02-14,33.85000,33.93000,33.64000,33.73000,28.10900,-0.91%,2951507 +2019-02-15,34.03000,34.54000,33.99000,34.51000,28.75900,2.31%,4470613 +2019-02-19,34.34000,34.46000,34.14000,34.20000,28.50000,-0.90%,3378303 +2019-02-20,34.26000,34.80000,34.09000,34.66000,28.88400,1.35%,4175830 +2019-02-21,34.54000,34.66000,34.36000,34.50000,28.75000,-0.46%,2762029 +2019-02-22,34.67000,34.93000,34.59000,34.85000,29.04200,1.01%,2528335 +2019-02-25,35.00000,35.32000,34.90000,35.08000,29.23400,0.66%,5160742 +2019-02-26,35.04000,35.22000,34.90000,34.91000,29.09200,-0.48%,3656143 +2019-02-27,34.59000,34.71000,34.25000,34.69000,29.07500,-0.63%,2607582 +2019-02-28,34.55000,34.92000,34.51000,34.81000,29.17600,0.35%,4663936 +2019-03-01,35.04000,35.24000,34.83000,34.93000,29.27600,0.34%,3692436 +2019-03-04,35.04000,35.25000,34.44000,34.88000,29.23400,-0.14%,3195071 +2019-03-05,34.90000,34.96000,34.69000,34.69000,29.07500,-0.54%,3155454 +2019-03-06,34.69000,34.75000,34.50000,34.51000,28.92400,-0.52%,2588758 +2019-03-07,34.52000,34.52000,33.81000,33.97000,28.47200,-1.56%,3357141 +2019-03-08,33.66000,33.85000,33.50000,33.80000,28.32900,-0.50%,2805072 +2019-03-11,34.00000,34.31000,33.90000,34.20000,28.66500,1.18%,2937344 +2019-03-12,34.32000,34.33000,34.12000,34.20000,28.66500,,2375940 +2019-03-13,34.34000,34.51000,34.23000,34.31000,28.75700,0.32%,2537079 +2019-03-14,34.25000,34.25000,33.90000,34.22000,28.68100,-0.26%,2970549 +2019-03-15,34.22000,34.54000,34.16500,34.52000,28.93300,0.88%,6019244 +2019-03-18,34.61000,34.71000,34.22000,34.35000,28.79000,-0.49%,3171765 +2019-03-19,34.50000,34.88000,34.45000,34.61000,29.00800,0.76%,3330640 +2019-03-20,34.61000,34.62000,33.92000,34.22000,28.68100,-1.13%,2753558 +2019-03-21,34.16000,34.94000,34.10000,34.79000,29.15900,1.67%,3172166 +2019-03-22,34.69000,34.75000,33.76000,33.83000,28.35400,-2.76%,3371369 +2019-03-25,33.75000,33.99000,33.44000,33.74000,28.27900,-0.27%,2462072 +2019-03-26,34.04000,34.15000,33.32000,33.61000,28.17000,-0.39%,3616644 +2019-03-27,33.61000,33.73000,33.10000,33.24000,27.86000,-1.10%,3687143 +2019-03-28,33.28000,33.49000,32.89000,32.90000,27.57500,-1.02%,4129605 +2019-03-29,33.05000,33.32000,32.95000,33.10000,27.74300,0.61%,4370032 +2019-04-01,33.42000,34.04000,33.32000,33.92000,28.43000,2.48%,5225270 +2019-04-02,34.01000,34.15000,33.91000,34.02000,28.51400,0.29%,2914102 +2019-04-03,34.38000,34.65000,34.27000,34.38000,28.81500,1.06%,4114523 +2019-04-04,34.31000,34.74000,34.29000,34.61000,29.00800,0.67%,3184189 +2019-04-05,34.72000,34.97000,34.64000,34.69000,29.07500,0.23%,2201289 +2019-04-08,34.61000,34.69000,34.28000,34.68000,29.06700,-0.03%,1812465 +2019-04-09,34.53000,34.62000,34.23000,34.29000,28.74000,-1.12%,2017333 +2019-04-10,34.29000,34.48000,34.26000,34.40000,28.83200,0.32%,1457843 +2019-04-11,34.42000,34.70000,34.36000,34.60000,29.00000,0.58%,1487034 +2019-04-12,34.88000,35.06000,34.76000,35.01000,29.34300,1.18%,2093361 +2019-04-15,35.14000,35.15000,34.73000,34.96000,29.30200,-0.14%,2183882 +2019-04-16,35.00000,35.10000,34.81000,34.88000,29.23400,-0.23%,2269604 +2019-04-17,35.01000,35.34000,34.75000,34.91000,29.26000,0.09%,2606235 +2019-04-18,34.99000,35.19000,34.80000,34.85000,29.20900,-0.17%,2967964 +2019-04-22,34.68000,34.69000,34.26000,34.35000,28.79000,-1.43%,3014270 +2019-04-23,34.44000,34.91000,34.26000,34.85000,29.20900,1.46%,2564953 +2019-04-24,34.75000,34.90000,34.37000,34.45000,28.87400,-1.15%,2790930 +2019-04-25,34.32000,34.34000,33.40000,33.56000,28.12800,-2.58%,3113416 +2019-04-26,33.49000,33.73000,33.18000,33.65000,28.20400,0.27%,2638942 +2019-04-29,33.61000,33.92000,33.48000,33.73000,28.27100,0.24%,5167366 +2019-04-30,31.05000,32.16000,30.36000,31.85000,26.69500,-5.57%,17836786 +2019-05-01,32.00000,32.70000,31.67000,32.31000,27.08000,1.44%,8176093 +2019-05-02,32.43000,32.58000,31.40000,31.58000,26.46900,-2.26%,6798321 +2019-05-03,31.65000,32.10000,31.65000,31.99000,26.81200,1.30%,4433831 +2019-05-06,31.13000,31.64000,31.08000,31.50000,26.40200,-1.53%,3945051 +2019-05-07,31.43000,31.66000,30.92000,31.16000,26.11700,-1.08%,6555109 +2019-05-08,31.08000,31.21000,30.85000,30.89000,25.89000,-0.87%,4506369 +2019-05-09,30.73000,30.73000,30.05000,30.63000,25.67200,-0.84%,4854282 +2019-05-10,30.39000,30.93000,29.93000,30.79000,25.80600,0.52%,4989002 +2019-05-13,30.11000,30.15000,29.50000,29.60000,24.80900,-3.86%,5613616 +2019-05-14,29.76000,30.31000,29.72000,30.06000,25.19500,1.55%,3707555 +2019-05-15,29.84000,30.32000,29.72000,30.27000,25.37100,0.70%,4126619 +2019-05-16,30.59000,31.10000,30.39000,30.50000,25.56300,0.76%,7558214 +2019-05-17,30.11000,30.38000,29.76000,29.91000,25.06900,-1.93%,5174711 +2019-05-20,29.58000,29.80000,29.47000,29.60000,24.80900,-1.04%,4792829 +2019-05-21,30.07000,30.43000,29.84000,30.33000,25.42100,2.47%,5755472 +2019-05-22,30.12000,30.49000,30.09000,30.36000,25.44600,0.10%,4219054 +2019-05-23,29.99000,29.99000,29.39000,29.63000,24.83400,-2.40%,5164638 +2019-05-24,29.88000,29.98000,29.64000,29.70000,24.89300,0.24%,3432952 +2019-05-28,29.81000,29.94000,29.60000,29.64000,24.84300,-0.20%,5761066 +2019-05-29,29.46000,29.85000,29.02000,29.19000,24.46500,-1.52%,3920838 +2019-05-30,29.16000,29.35000,29.03000,29.18000,24.62500,-0.03%,2927518 +2019-05-31,28.81000,28.96000,28.60000,28.84000,24.33800,-1.17%,4068041 +2019-06-03,28.82000,29.24000,28.70000,28.85000,24.34600,0.03%,3649344 +2019-06-04,29.30000,29.90000,29.26000,29.87000,25.20700,3.54%,4222054 +2019-06-05,30.12000,30.38000,29.86000,30.36000,25.62000,1.64%,4398443 +2019-06-06,30.36000,30.62000,30.15000,30.49000,25.73000,0.43%,3365296 +2019-06-07,30.69000,30.93000,30.56000,30.58000,25.80600,0.30%,3028380 +2019-06-10,30.80000,31.33000,30.72000,30.94000,26.11000,1.18%,3911287 +2019-06-11,31.32000,31.43000,30.91000,30.96000,26.12700,0.06%,3847655 +2019-06-12,30.93000,31.27000,30.93000,31.21000,26.33800,0.81%,3412821 +2019-06-13,31.27000,31.49000,31.10000,31.29000,26.40500,0.26%,3566295 +2019-06-14,31.26000,31.50000,30.30000,30.91000,26.08500,-1.21%,5659981 +2019-06-17,31.20000,31.48000,30.94000,31.37000,26.47300,1.49%,5155539 +2019-06-18,31.64000,32.83000,31.51000,32.52000,27.44300,3.67%,8515466 +2019-06-19,32.63000,32.78000,32.45000,32.70000,27.59500,0.55%,4762616 +2019-06-20,32.97000,33.31000,32.64000,33.12000,27.95000,1.28%,8467399 +2019-06-21,33.23000,33.35000,32.93000,33.25000,28.05900,0.39%,9145603 +2019-06-24,33.30000,33.35000,32.84000,33.04000,27.88200,-0.63%,6673537 +2019-06-25,33.05000,33.21000,32.76000,32.81000,27.68800,-0.70%,4203367 +2019-06-26,33.05000,33.46000,32.98000,33.06000,27.89900,0.76%,5403989 +2019-06-27,33.19000,33.42000,33.10000,33.23000,28.04200,0.51%,3149583 +2019-06-28,33.20000,33.37000,32.93000,33.23000,28.04200,,8436720 +2019-07-01,33.93000,34.26000,33.81000,34.12000,28.79300,2.68%,5995823 +2019-07-02,34.00000,34.09000,33.56000,33.71000,28.44700,-1.20%,2764652 +2019-07-03,33.78000,33.92000,33.60000,33.75000,28.48100,0.12%,3209878 +2019-07-05,33.59000,33.61000,33.15000,33.61000,28.36300,-0.41%,2496066 +2019-07-08,33.30000,33.39000,32.85000,33.01000,27.85700,-1.79%,3688506 +2019-07-09,32.91000,33.11000,32.76000,33.03000,27.87400,0.06%,2638928 +2019-07-10,33.16000,33.36000,32.74000,32.74000,27.62900,-0.88%,3287471 +2019-07-11,32.74000,32.79000,32.38000,32.55000,27.46900,-0.58%,3186938 +2019-07-12,32.77000,33.10000,32.70000,33.01000,27.85700,1.41%,4466537 +2019-07-15,33.03000,33.42000,32.99000,33.37000,28.16100,1.09%,2421632 +2019-07-16,33.32000,33.49000,33.15000,33.30000,28.10100,-0.21%,2400013 +2019-07-17,33.14000,33.21000,32.66000,32.95000,27.80600,-1.05%,6728327 +2019-07-18,32.95000,33.22000,32.78000,33.16000,27.98300,0.64%,3944970 +2019-07-19,33.55000,33.58000,33.10000,33.11000,27.94100,-0.15%,4471693 +2019-07-22,33.15000,33.45000,32.98000,33.36000,28.15200,0.76%,3675242 +2019-07-23,33.46000,33.76000,33.42000,33.58000,28.33800,0.66%,3889644 +2019-07-24,33.50000,33.87000,33.50000,33.82000,28.54000,0.71%,4037043 +2019-07-25,33.58000,33.62000,32.92000,33.00000,27.84800,-2.42%,6283460 +2019-07-26,33.16000,33.84000,33.03000,33.79000,28.51500,2.39%,5929749 +2019-07-29,34.01000,34.25000,33.85000,34.10000,28.77700,0.92%,5975343 +2019-07-30,31.87000,32.16000,31.21000,31.40000,26.49800,-7.92%,16819953 +2019-07-31,31.27000,31.33000,30.35000,30.75000,25.95000,-2.07%,12895043 +2019-08-01,30.39000,30.76000,29.61000,29.74000,25.09700,-3.28%,10966799 +2019-08-02,29.50000,29.76000,29.07000,29.29000,24.71800,-1.51%,6626108 +2019-08-05,28.96000,29.00000,27.96000,28.18000,23.78100,-3.79%,11258225 +2019-08-06,28.53000,28.73000,28.10000,28.52000,24.06800,1.21%,6229857 +2019-08-07,28.03000,28.61000,27.92000,28.51000,24.05900,-0.04%,7118858 +2019-08-08,28.88000,29.22000,28.72000,29.15000,24.59900,2.24%,5256608 +2019-08-09,28.98000,28.98000,28.07000,28.28000,23.86500,-2.98%,4387759 +2019-08-12,28.04000,28.09000,27.60000,27.75000,23.41800,-1.87%,4748687 +2019-08-13,27.60000,28.75000,27.54000,28.22000,23.81500,1.69%,4945393 +2019-08-14,27.81000,27.87000,27.30000,27.32000,23.05500,-3.19%,5925240 +2019-08-15,27.31000,27.44000,26.98000,27.13000,22.89500,-0.70%,5039814 +2019-08-16,27.35000,27.79000,27.22000,27.63000,23.31700,1.84%,5262531 +2019-08-19,28.08000,28.25000,27.88000,27.89000,23.53600,0.94%,3359118 +2019-08-20,27.77000,27.92000,27.47000,27.49000,23.19900,-1.43%,4075862 +2019-08-21,27.79000,28.07000,27.71000,27.89000,23.53600,1.46%,4654328 +2019-08-22,28.10000,28.38000,27.78000,28.18000,23.78100,1.04%,6952563 +2019-08-23,28.00000,28.27000,27.29000,27.45000,23.16500,-2.59%,5438688 +2019-08-26,27.67000,27.76000,27.13000,27.23000,22.97900,-0.80%,4977453 +2019-08-27,27.42000,27.50000,26.99000,27.07000,22.84400,-0.59%,3642544 +2019-08-28,26.93000,27.45000,26.78000,27.38000,23.10600,1.15%,3917401 +2019-08-29,27.63000,27.94000,27.55000,27.72000,23.56100,1.24%,2991806 +2019-08-30,28.04000,28.19000,27.69000,27.85000,23.67200,0.47%,5084281 +2019-09-03,27.42000,27.51000,26.79000,27.07000,23.00900,-2.80%,4956598 +2019-09-04,27.35000,27.52000,27.14000,27.40000,23.28900,1.22%,4123352 +2019-09-05,27.77000,28.72000,27.76000,28.58000,24.29200,4.31%,6776884 +2019-09-06,28.71000,28.85000,28.27000,28.33000,24.08000,-0.87%,4711147 +2019-09-09,28.48000,28.79000,28.38000,28.69000,24.38600,1.27%,5407043 +2019-09-10,28.61000,29.39000,28.56000,29.19000,24.81100,1.74%,6321132 +2019-09-11,29.40000,29.98000,28.95000,29.98000,25.48200,2.71%,5706412 +2019-09-12,30.02000,30.44000,29.70000,30.25000,25.71200,0.90%,8458496 +2019-09-13,30.29000,30.53000,30.12000,30.16000,25.63500,-0.30%,4434868 +2019-09-16,30.00000,30.25000,29.90000,30.05000,25.54200,-0.36%,2836894 +2019-09-17,27.84000,28.29000,27.42000,28.23000,23.99500,-6.06%,28478059 +2019-09-18,28.23000,28.24000,27.60000,27.90000,23.71400,-1.17%,8496545 +2019-09-19,27.94000,27.96000,27.59000,27.60000,23.45900,-1.08%,5091781 +2019-09-20,27.68000,28.14000,27.68000,27.76000,23.59500,0.58%,7040995 +2019-09-23,27.65000,27.79000,27.50000,27.67000,23.51900,-0.32%,5662837 +2019-09-24,27.77000,27.84000,27.41000,27.65000,23.50200,-0.07%,6341298 +2019-09-25,27.65000,28.36000,27.54000,28.26000,24.02000,2.21%,4348930 +2019-09-26,28.25000,28.34000,27.91000,28.23000,23.99500,-0.11%,2740440 +2019-09-27,28.38000,28.70000,28.15000,28.38000,24.12200,0.53%,3423258 +2019-09-30,28.62000,28.70000,28.33000,28.52000,24.24100,0.49%,5569265 +2019-10-01,28.70000,28.96000,27.62000,27.78000,23.61200,-2.59%,5346332 +2019-10-02,27.54000,27.62000,27.23000,27.32000,23.22100,-1.66%,4406078 +2019-10-03,27.22000,27.61000,26.75000,27.60000,23.45900,1.02%,4171581 +2019-10-04,27.65000,28.06000,27.51000,28.02000,23.81600,1.52%,3272146 +2019-10-07,27.89000,28.22000,27.80000,27.92000,23.73100,-0.36%,3255504 +2019-10-08,27.59000,27.71000,27.13000,27.27000,23.17900,-2.33%,5882449 +2019-10-09,27.54000,28.00000,27.49000,27.82000,23.64600,2.02%,4497416 +2019-10-10,27.85000,28.47000,27.80000,28.20000,23.96900,1.37%,4480162 +2019-10-11,28.55000,29.34000,28.48000,29.06000,24.70000,3.05%,8036207 +2019-10-14,28.92000,29.11000,28.75000,29.01000,24.65800,-0.17%,2745661 +2019-10-15,29.00000,29.69000,28.93000,29.53000,25.10000,1.79%,3803029 +2019-10-16,29.38000,29.66000,29.38000,29.52000,25.09100,-0.03%,3929380 +2019-10-17,29.71000,29.78000,29.27000,29.35000,24.94700,-0.58%,4590429 +2019-10-18,29.31000,29.43000,29.20000,29.33000,24.93000,-0.07%,7308241 +2019-10-21,29.58000,30.13000,29.55000,29.91000,25.42300,1.98%,4543596 +2019-10-22,29.65000,30.19000,29.64000,30.01000,25.50800,0.33%,4839664 +2019-10-23,29.93000,30.10000,29.70000,30.08000,25.56700,0.23%,4176664 +2019-10-24,30.28000,30.34000,29.71000,29.79000,25.32100,-0.96%,4667736 +2019-10-25,29.79000,30.70000,29.73000,30.51000,25.93300,2.42%,7398910 +2019-10-28,30.67000,30.83000,30.38000,30.61000,26.01800,0.33%,6533184 +2019-10-29,30.93000,31.10000,29.36000,30.26000,25.72000,-1.14%,8231852 +2019-10-30,29.07000,30.42000,29.01000,30.39000,25.83100,0.43%,7476959 +2019-10-31,30.23000,30.39000,29.57000,29.63000,25.18500,-2.50%,7027661 +2019-11-01,29.78000,29.89000,29.52000,29.58000,25.14200,-0.17%,6937865 +2019-11-04,29.76000,30.16000,29.72000,30.06000,25.55000,1.62%,4385201 +2019-11-05,30.12000,30.37000,29.88000,30.05000,25.54200,-0.03%,4088366 +2019-11-06,29.99000,30.11000,29.79000,29.84000,25.36300,-0.70%,3100154 +2019-11-07,30.10000,30.30000,30.09000,30.19000,25.66100,1.17%,3807295 +2019-11-08,30.14000,30.38000,29.88000,30.37000,25.81400,0.60%,2639322 +2019-11-11,30.12000,30.18000,29.79000,29.94000,25.44800,-1.42%,2174663 +2019-11-12,29.98000,30.03000,29.57000,29.62000,25.17600,-1.07%,2846191 +2019-11-13,29.40000,29.59000,29.22000,29.31000,24.91300,-1.05%,4561196 +2019-11-14,29.03000,29.10000,28.75000,28.95000,24.77700,-1.23%,3508075 +2019-11-15,29.10000,29.39000,29.02000,29.35000,25.11900,1.38%,4089046 +2019-11-18,29.14000,29.21000,28.89000,29.02000,24.83700,-1.12%,3037615 +2019-11-19,29.20000,29.20000,28.78000,28.95000,24.77700,-0.24%,3641809 +2019-11-20,28.78000,28.97000,28.41000,28.62000,24.49400,-1.14%,3768966 +2019-11-21,28.64000,28.64000,28.28000,28.55000,24.43500,-0.24%,5609153 +2019-11-22,28.69000,29.03000,28.64000,29.02000,24.83700,1.65%,4670877 +2019-11-25,29.22000,29.36000,29.06000,29.24000,25.02500,0.76%,3431864 +2019-11-26,29.09000,29.22000,28.86000,29.14000,24.93900,-0.34%,4462760 +2019-11-27,29.17000,29.48000,29.13000,29.35000,25.11900,0.72%,2754766 +2019-11-29,29.27000,29.35000,29.02000,29.04000,24.85400,-1.06%,1598283 +2019-12-02,29.05000,29.17000,28.69000,28.75000,24.60600,-1.00%,2937669 +2019-12-03,28.38000,28.39000,27.65000,28.03000,23.98900,-2.50%,4867335 +2019-12-04,28.20000,28.56000,28.01000,28.02000,23.98100,-0.04%,4898297 +2019-12-05,28.12000,28.16000,27.67000,27.69000,23.69800,-1.18%,5328646 +2019-12-06,27.95000,28.15000,27.85000,27.89000,23.87000,0.72%,4697711 +2019-12-09,27.95000,28.96000,27.90000,28.51000,24.40000,2.22%,9053162 +2019-12-10,28.51000,28.61000,27.97000,28.00000,23.96400,-1.79%,5054746 +2019-12-11,28.12000,28.50000,28.00000,28.02000,23.98100,0.07%,6065310 +2019-12-12,27.94000,29.32000,27.94000,29.25000,25.03400,4.39%,8012661 +2019-12-13,29.32000,29.44000,28.58000,28.74000,24.59700,-1.74%,5846641 +2019-12-16,29.02000,29.07000,28.50000,28.62000,24.49400,-0.42%,4857966 +2019-12-17,28.60000,28.75000,28.38000,28.51000,24.40000,-0.38%,5254945 +2019-12-18,28.53000,28.53000,28.09000,28.31000,24.22900,-0.70%,5168645 +2019-12-19,28.23000,28.92000,28.15000,28.92000,24.75100,2.15%,8285265 +2019-12-20,29.23000,29.36000,29.01000,29.01000,24.82800,0.31%,12893175 +2019-12-23,29.05000,29.13000,28.72000,29.12000,24.92200,0.38%,3708265 +2019-12-24,29.14000,29.15000,28.70000,28.82000,24.66600,-1.03%,1531478 +2019-12-26,28.94000,29.10000,28.90000,29.03000,24.84500,0.73%,2398946 +2019-12-27,29.10000,29.10000,28.73000,28.79000,24.64000,-0.83%,2253039 +2019-12-30,28.75000,29.13000,28.71000,29.01000,24.82800,0.76%,3950176 +2019-12-31,28.89000,29.12000,28.81000,29.11000,24.91400,0.34%,3586077 +2020-01-02,29.32000,30.00000,29.30000,29.99000,25.66700,3.02%,5627445 +2020-01-03,29.54000,29.73000,29.31000,29.60000,25.33300,-1.30%,6977674 +2020-01-06,29.37000,29.69000,29.25000,29.68000,25.40200,0.27%,6009979 +2020-01-07,29.79000,29.94000,29.49000,29.90000,25.59000,0.74%,6852040 +2020-01-08,29.71000,30.08000,29.66000,30.04000,25.71000,0.47%,8429632 +2020-01-09,30.23000,30.23000,30.00000,30.22000,25.86400,0.60%,6048145 +2020-01-10,30.13000,30.34000,30.01000,30.11000,25.77000,-0.36%,4734276 +2020-01-13,30.10000,30.42000,29.87000,30.40000,26.01800,0.96%,5046050 +2020-01-14,30.38000,30.44000,29.96000,30.11000,25.77000,-0.95%,5483557 +2020-01-15,29.85000,30.07000,29.54000,29.67000,25.39300,-1.46%,5405884 +2020-01-16,29.80000,30.11000,29.62000,30.01000,25.68400,1.15%,4193297 +2020-01-17,30.08000,30.21000,29.92000,30.06000,25.72700,0.17%,4348177 +2020-01-21,29.79000,29.87000,29.51000,29.71000,25.42700,-1.16%,4313875 +2020-01-22,29.76000,30.13000,29.58000,29.65000,25.37600,-0.20%,4390460 +2020-01-23,29.37000,29.62000,29.09000,29.55000,25.29000,-0.34%,4167905 +2020-01-24,29.66000,29.72000,29.08000,29.36000,25.12800,-0.64%,4741402 +2020-01-27,28.76000,28.92000,28.56000,28.56000,24.44300,-2.72%,6830802 +2020-01-28,28.75000,28.84000,27.98000,28.00000,23.96400,-1.96%,10976697 +2020-01-29,27.81000,29.26000,27.56000,28.35000,24.26300,1.25%,12836782 +2020-01-30,27.96000,27.96000,27.25000,27.69000,23.69800,-2.33%,9472648 +2020-01-31,27.57000,27.60000,26.55000,26.69000,22.84300,-3.61%,8682348 +2020-02-03,26.84000,27.37000,26.81000,26.91000,23.03100,0.82%,4749211 +2020-02-04,27.47000,27.67000,27.29000,27.58000,23.60400,2.49%,4486383 +2020-02-05,28.11000,28.30000,27.84000,28.29000,24.21200,2.57%,5647564 +2020-02-06,28.44000,28.49000,28.04000,28.17000,24.10900,-0.42%,3253260 +2020-02-07,27.93000,27.98000,27.65000,27.68000,23.69000,-1.74%,3382860 +2020-02-10,27.59000,27.64000,27.40000,27.57000,23.59600,-0.40%,3150240 +2020-02-11,27.79000,28.33000,27.70000,28.04000,23.99800,1.70%,5260795 +2020-02-12,28.30000,28.89000,28.26000,28.84000,24.68300,2.85%,4814972 +2020-02-13,28.60000,28.92000,28.33000,28.71000,24.57100,-0.45%,3920463 +2020-02-14,28.70000,28.70000,28.45000,28.59000,24.46900,-0.42%,2841155 +2020-02-18,28.37000,28.54000,27.84000,27.97000,23.93800,-2.17%,4379491 +2020-02-19,28.00000,28.31000,27.89000,27.96000,23.93000,-0.04%,8384208 +2020-02-20,27.87000,28.31000,27.71000,28.29000,24.21200,1.18%,5912810 +2020-02-21,27.96000,28.13000,27.75000,27.96000,23.93000,-1.17%,4774078 +2020-02-24,26.96000,27.34000,26.67000,27.00000,23.10800,-3.43%,5771662 +2020-02-25,27.18000,27.20000,25.36000,25.72000,22.01200,-4.74%,12039931 +2020-02-26,25.98000,26.29000,25.25000,25.25000,21.61000,-1.83%,7331303 +2020-02-27,24.34000,25.18000,23.68000,24.03000,20.75400,-4.83%,10953388 +2020-02-28,23.04000,24.10000,22.80000,23.86000,20.60800,-0.71%,13670309 +2020-03-02,24.04000,24.68000,23.51000,24.67000,21.30700,3.39%,8282893 +2020-03-03,24.52000,25.41000,23.73000,23.89000,20.63300,-3.16%,7959799 +2020-03-04,24.25000,25.10000,23.91000,25.09000,21.67000,5.02%,6510975 +2020-03-05,24.67000,25.03000,24.36000,24.60000,21.24700,-1.95%,7953682 +2020-03-06,23.66000,24.98000,23.61000,24.88000,21.48800,1.14%,9856757 +2020-03-09,23.16000,24.15000,22.62000,22.84000,19.72700,-8.20%,15023115 +2020-03-10,23.83000,24.21000,22.69000,24.18000,20.88400,5.87%,9202430 +2020-03-11,23.43000,23.80000,22.77000,23.15000,19.99400,-4.26%,11517408 +2020-03-12,21.29000,22.33000,20.36000,20.47000,17.68000,-11.58%,8766569 +2020-03-13,21.69000,22.80000,20.10000,22.80000,19.69200,11.38%,9033240 +2020-03-16,19.83000,20.14000,18.42000,19.06000,16.46200,-16.40%,12805669 +2020-03-17,19.33000,21.57000,18.46000,21.56000,18.62100,13.12%,8980801 +2020-03-18,19.84000,21.56000,19.39000,21.50000,18.56900,-0.28%,7556587 +2020-03-19,21.14000,21.99000,20.02000,21.27000,18.37100,-1.07%,7353085 +2020-03-20,21.35000,21.61000,18.79000,18.86000,16.28900,-11.33%,7795351 +2020-03-23,18.71000,18.78000,17.44000,17.75000,15.33000,-5.89%,6779689 +2020-03-24,18.70000,20.07000,18.22000,20.02000,17.29100,12.79%,7192099 +2020-03-25,19.90000,21.04000,19.16000,20.25000,17.49000,1.15%,8753521 +2020-03-26,20.29000,21.96000,19.91000,21.81000,18.83700,7.70%,6740406 +2020-03-27,21.02000,21.59000,20.47000,20.74000,17.91300,-4.91%,5685849 +2020-03-30,20.92000,21.40000,20.27000,21.28000,18.37900,2.60%,6231253 +2020-03-31,21.37000,21.55000,20.45000,20.54000,17.74000,-3.48%,6099425 +2020-04-01,19.52000,19.68000,18.76000,19.11000,16.50500,-6.96%,6386451 +2020-04-02,19.10000,19.44000,18.49000,18.70000,16.15100,-2.15%,7653377 +2020-04-03,18.61000,18.84000,17.82000,17.91000,15.46900,-4.22%,7183178 +2020-04-06,18.90000,19.84000,18.35000,19.71000,17.02300,10.05%,10797114 +2020-04-07,20.44000,20.50000,19.30000,19.68000,16.99700,-0.15%,7939239 +2020-04-08,19.89000,20.73000,19.67000,20.57000,17.76600,4.52%,5016473 +2020-04-09,20.64000,21.63000,20.62000,21.18000,18.29300,2.97%,6051149 +2020-04-13,21.00000,21.08000,20.14000,20.41000,17.62800,-3.64%,5152554 +2020-04-14,20.95000,21.10000,20.34000,20.70000,17.87800,1.42%,4951811 +2020-04-15,20.12000,20.23000,19.67000,19.99000,17.26500,-3.43%,4335940 +2020-04-16,20.03000,20.05000,19.50000,19.84000,17.13600,-0.75%,4175532 +2020-04-17,20.35000,20.97000,20.33000,20.72000,17.89600,4.44%,4946569 +2020-04-20,20.31000,20.91000,20.07000,20.44000,17.65400,-1.35%,4747568 +2020-04-21,20.01000,20.18000,19.42000,19.44000,16.79000,-4.89%,4827905 +2020-04-22,19.90000,20.09000,19.55000,19.98000,17.25600,2.78%,5129879 +2020-04-23,20.20000,20.64000,20.02000,20.03000,17.30000,0.25%,3836036 +2020-04-24,20.18000,20.83000,20.10000,20.78000,17.94700,3.74%,4590711 +2020-04-27,21.02000,21.79000,20.93000,21.63000,18.68200,4.09%,6012387 +2020-04-28,22.65000,23.10000,21.92000,22.14000,19.12200,2.36%,7520087 +2020-04-29,22.37000,22.73000,21.57000,22.48000,19.41600,1.54%,8076461 +2020-04-30,22.13000,22.34000,21.76000,22.01000,19.01000,-2.09%,6330405 +2020-05-01,21.50000,21.52000,20.55000,20.66000,17.84400,-6.13%,4327087 +2020-05-04,20.40000,20.52000,20.01000,20.39000,17.61100,-1.31%,4132789 +2020-05-05,20.69000,21.09000,20.62000,20.67000,17.85200,1.37%,6283880 +2020-05-06,20.89000,20.96000,20.51000,20.71000,17.88700,0.19%,4134359 +2020-05-07,21.13000,21.28000,20.90000,20.95000,18.09400,1.16%,4054788 +2020-05-08,21.35000,21.73000,21.28000,21.62000,18.67300,3.20%,2671983 +2020-05-11,21.25000,21.44000,20.97000,21.30000,18.39600,-1.48%,3265665 +2020-05-12,21.40000,21.47000,20.40000,20.41000,17.62800,-4.18%,4197670 +2020-05-13,20.30000,20.41000,19.39000,19.63000,16.95400,-3.82%,4477949 +2020-05-14,19.35000,19.96000,18.82000,19.94000,17.22200,1.58%,4257136 +2020-05-15,19.66000,19.86000,19.45000,19.65000,16.97100,-1.45%,3248274 +2020-05-18,20.36000,21.12000,20.35000,20.97000,18.11100,6.72%,3878418 +2020-05-19,20.95000,21.25000,20.42000,20.84000,17.99900,-0.62%,3985742 +2020-05-20,21.20000,21.71000,20.96000,21.58000,18.63800,3.55%,5140935 +2020-05-21,21.55000,21.71000,21.29000,21.32000,18.41400,-1.20%,4114326 +2020-05-22,21.33000,21.43000,20.99000,21.38000,18.46600,0.28%,3871905 +2020-05-26,22.00000,22.81000,21.97000,22.48000,19.41600,5.14%,5075398 +2020-05-27,22.91000,23.35000,22.70000,23.33000,20.15000,3.78%,6374133 +2020-05-28,23.21000,23.46000,22.81000,23.05000,20.09800,-1.20%,5311857 +2020-05-29,22.91000,22.97000,22.18000,22.79000,19.87100,-1.13%,7791935 +2020-06-01,22.75000,22.91000,22.52000,22.74000,19.82800,-0.22%,3647469 +2020-06-02,22.94000,23.88000,22.89000,23.88000,20.82200,5.01%,5722413 +2020-06-03,24.33000,25.25000,24.32000,25.15000,21.92900,5.32%,5607518 +2020-06-04,24.79000,25.33000,24.64000,24.75000,21.58000,-1.59%,5926537 +2020-06-05,25.86000,26.71000,25.86000,26.68000,23.26300,7.80%,8206463 +2020-06-08,26.86000,27.29000,26.59000,27.27000,23.77700,2.21%,7535029 +2020-06-09,26.58000,27.85000,26.50000,27.63000,24.09100,1.32%,9691185 +2020-06-10,27.70000,28.11000,27.42000,27.85000,24.28300,0.80%,11455634 +2020-06-11,26.60000,27.07000,25.97000,26.15000,22.80100,-6.10%,13916076 +2020-06-12,27.05000,27.35000,26.53000,26.93000,23.48100,2.98%,9550820 +2020-06-15,26.28000,27.48000,26.06000,27.12000,23.64700,0.71%,7467483 +2020-06-16,27.97000,28.44000,27.21000,27.66000,24.11800,1.99%,7401103 +2020-06-17,27.80000,27.85000,27.24000,27.25000,23.76000,-1.48%,6954191 +2020-06-18,27.00000,27.53000,26.88000,27.35000,23.84700,0.37%,6690161 +2020-06-19,28.00000,28.00000,26.63000,26.70000,23.28000,-2.38%,11999176 +2020-06-22,26.60000,26.73000,26.28000,26.54000,23.14100,-0.60%,7557322 +2020-06-23,26.93000,27.21000,26.77000,26.88000,23.43700,1.28%,7693167 +2020-06-24,26.64000,26.74000,25.57000,25.81000,22.50400,-3.98%,6082106 +2020-06-25,25.65000,25.88000,25.24000,25.81000,22.50400,,6431647 +2020-06-26,25.81000,25.86000,25.11000,25.41000,22.15600,-1.55%,10410526 +2020-06-29,25.65000,25.90000,25.40800,25.68000,22.39100,1.06%,4466493 +2020-06-30,25.50000,26.05000,25.44000,25.90000,22.58300,0.86%,4539729 +2020-07-01,26.06000,26.23000,25.64000,25.66000,22.37400,-0.93%,6319988 +2020-07-02,26.16000,26.47000,25.91000,26.00000,22.67000,1.33%,5029881 +2020-07-06,26.68000,26.96000,26.55000,26.82000,23.38500,3.15%,5815828 +2020-07-07,26.58000,26.79000,26.27000,26.49000,23.09700,-1.23%,4772431 +2020-07-08,26.41000,26.65000,26.19000,26.48000,23.08900,-0.04%,4140812 +2020-07-09,26.49000,26.69000,26.12000,26.51000,23.11500,0.11%,4558879 +2020-07-10,26.49000,26.70000,26.27000,26.67000,23.25400,0.60%,3061026 +2020-07-13,27.00000,27.21000,26.68000,26.72000,23.29800,0.19%,5293871 +2020-07-14,26.76000,27.42000,26.47000,27.36000,23.85600,2.40%,3725867 +2020-07-15,27.74000,28.14000,27.60000,28.06000,24.46600,2.56%,5541490 +2020-07-16,28.47000,29.03000,28.26000,28.76000,25.07700,2.49%,6139998 +2020-07-17,28.90000,29.11000,28.68000,29.04000,25.32100,0.97%,4686998 +2020-07-20,28.93000,29.11000,28.78000,29.04000,25.32100,,5414209 +2020-07-21,29.18000,29.57000,29.16000,29.31000,25.55600,0.93%,4584878 +2020-07-22,29.33000,29.83000,29.17000,29.60000,25.80900,0.99%,4908540 +2020-07-23,29.60000,30.16000,29.55000,29.80000,25.98300,0.68%,5370768 +2020-07-24,29.69000,29.86000,29.21500,29.29000,25.53900,-1.71%,5542006 +2020-07-27,29.18000,30.83000,29.07000,30.63000,26.70700,4.57%,9852014 +2020-07-28,30.49000,31.36000,29.95000,30.24000,26.36700,-1.27%,8905692 +2020-07-29,30.78000,31.82000,30.35000,31.61000,27.56200,4.53%,7252555 +2020-07-30,31.26000,31.43000,30.94000,31.12000,27.13400,-1.55%,6095850 +2020-07-31,31.06000,31.17000,30.45500,31.00000,27.03000,-0.39%,5697341 +2020-08-03,31.08000,31.09500,30.63000,30.90000,26.94300,-0.32%,3596723 +2020-08-04,30.92000,31.20500,30.86500,31.19000,27.19500,0.94%,3380185 +2020-08-05,31.31000,31.92000,31.26000,31.88000,27.79700,2.21%,3666435 +2020-08-06,31.67000,31.99000,31.62500,31.84000,27.76200,-0.13%,3238317 +2020-08-07,31.77000,31.89000,31.45200,31.85000,27.77100,0.03%,3079611 +2020-08-10,31.90000,32.25000,31.76000,32.15000,28.03200,0.94%,5447854 +2020-08-11,32.39000,32.84000,32.23000,32.30000,28.16300,0.47%,4083216 +2020-08-12,32.50000,32.87000,32.40100,32.73000,28.53800,1.33%,2575953 +2020-08-13,32.58000,32.85000,32.36100,32.52000,28.35500,-0.64%,3826319 +2020-08-14,32.45000,32.48000,32.15500,32.32000,28.18100,-0.62%,2736890 +2020-08-17,32.42000,32.58500,32.29000,32.33000,28.18900,0.03%,2271480 +2020-08-18,32.42000,32.43000,32.01500,32.11000,27.99800,-0.68%,3254174 +2020-08-19,32.23000,32.40100,32.10500,32.23000,28.10200,0.37%,3043171 +2020-08-20,32.00000,32.11000,31.80000,31.87000,27.78800,-1.12%,2322463 +2020-08-21,31.95000,32.49000,31.78000,32.47000,28.31200,1.88%,4874949 +2020-08-24,32.53000,33.38000,32.49000,33.37000,29.09600,2.77%,4676390 +2020-08-25,33.47000,33.56000,32.60000,32.89000,28.67800,-1.44%,3553794 +2020-08-26,32.89000,33.07500,32.72500,32.78000,28.58200,-0.33%,2874706 +2020-08-27,32.69000,32.73000,31.88500,32.13000,28.20700,-1.98%,4217161 +2020-08-28,32.22000,32.74000,31.94000,32.66000,28.67200,1.65%,6193442 +2020-08-31,32.65000,32.69000,32.21000,32.46000,28.49700,-0.61%,4728060 +2020-09-01,32.29000,32.87000,32.04000,32.85000,28.83900,1.20%,3007495 +2020-09-02,33.00000,33.86000,32.90000,33.70000,29.58500,2.59%,4605031 +2020-09-03,33.31000,33.42000,31.46000,31.90000,28.00500,-5.34%,6206518 +2020-09-04,32.08000,32.32100,31.14000,32.05000,28.13700,0.47%,5453259 +2020-09-08,31.60000,32.15000,31.49700,31.76000,27.88200,-0.90%,4465252 +2020-09-09,32.50000,33.79500,32.50000,33.07000,29.03200,4.12%,7570648 +2020-09-10,33.20000,33.46500,31.82000,31.88000,27.98700,-3.60%,7343126 +2020-09-11,32.28000,32.40500,31.58000,31.94000,28.04000,0.19%,7948976 +2020-09-14,32.47500,32.91000,32.43000,32.74000,28.74200,2.50%,4779289 +2020-09-15,32.99000,33.22500,32.80500,32.82000,28.81300,0.24%,3616080 +2020-09-16,32.95000,33.24500,32.56000,32.64000,28.65500,-0.55%,6486567 +2020-09-17,32.20000,33.09000,32.09000,32.82000,28.81300,0.55%,6085104 +2020-09-18,32.73000,33.00000,32.23000,32.44000,28.47900,-1.16%,7914517 +2020-09-21,31.66000,31.86000,30.95000,31.42000,27.58400,-3.14%,5812794 +2020-09-22,31.42000,31.62000,31.03000,31.61000,27.75000,0.60%,6098580 +2020-09-23,31.57000,31.64000,30.51000,30.59000,26.85500,-3.23%,4175578 +2020-09-24,30.35000,31.14000,30.16000,30.69000,26.94300,0.33%,3085751 +2020-09-25,30.55000,31.29500,30.41000,31.20000,27.39000,1.66%,2536579 +2020-09-28,31.76000,32.18700,31.63000,32.03000,28.11900,2.66%,3036298 +2020-09-29,32.15000,32.32500,31.93000,31.97000,28.06600,-0.19%,3117857 +2020-09-30,32.15000,32.79000,32.06000,32.41000,28.45300,1.38%,5135641 +2020-10-01,32.75000,32.77000,32.05500,32.53000,28.55800,0.37%,4624881 +2020-10-02,32.03000,33.11000,32.00000,32.81000,28.80400,0.86%,3870436 +2020-10-05,33.25000,33.72500,33.00000,33.53000,29.43600,2.19%,3743065 +2020-10-06,33.64000,34.33500,33.57000,33.62000,29.51500,0.27%,5328801 +2020-10-07,33.93000,35.09500,33.88100,35.06000,30.77900,4.28%,4599839 +2020-10-08,35.20000,35.83000,35.10000,35.23000,30.92800,0.48%,4257196 +2020-10-09,35.40000,35.55000,34.71000,34.78000,30.53300,-1.28%,3750152 +2020-10-12,34.98000,35.04000,34.60000,34.63000,30.40200,-0.43%,4118249 +2020-10-13,34.63000,35.39000,34.27500,34.87000,30.61200,0.69%,6552254 +2020-10-14,34.92000,35.05000,34.27000,34.50000,30.28800,-1.06%,4312895 +2020-10-15,34.11000,34.98000,34.10000,34.96000,30.69100,1.33%,4007753 +2020-10-16,35.06000,35.38000,34.89000,35.18000,30.88400,0.63%,3588330 +2020-10-19,35.29000,35.45000,34.47000,34.60000,30.37500,-1.65%,2328747 +2020-10-20,34.90000,35.34000,34.72000,34.84000,30.58600,0.69%,2782358 +2020-10-21,34.87000,35.46000,34.74000,35.00000,30.72600,0.46%,3727563 +2020-10-22,35.00000,35.60000,34.95000,35.47000,31.13900,1.34%,2377534 +2020-10-23,35.61000,35.65000,35.28000,35.56000,31.21800,0.25%,2785855 +2020-10-26,35.10000,35.10000,34.18500,34.25000,30.06800,-3.68%,5815273 +2020-10-27,34.31000,34.45000,32.62000,32.85000,28.83900,-4.09%,8783730 +2020-10-28,32.11000,32.55000,31.62000,31.73000,27.85600,-3.41%,6551933 +2020-10-29,31.68000,32.43000,31.45000,32.10000,28.18100,1.17%,4342482 +2020-10-30,31.91000,32.12000,31.28100,31.97000,28.06600,-0.40%,4503486 +2020-11-02,32.32000,32.79000,32.01500,32.47000,28.50500,1.56%,3597711 +2020-11-03,32.99000,33.89000,32.99000,33.67000,29.55900,3.70%,2955169 +2020-11-04,33.48000,34.32500,32.91000,33.56000,29.46200,-0.33%,3898071 +2020-11-05,34.22000,34.83500,34.14000,34.49000,30.27900,2.77%,3656256 +2020-11-06,34.47000,34.84000,34.39000,34.71000,30.47200,0.64%,2745721 +2020-11-09,36.31000,37.08000,35.63000,35.68000,31.32300,2.79%,6855663 +2020-11-10,35.91000,36.21000,35.64500,36.02000,31.62200,0.95%,4779321 +2020-11-11,36.30000,36.32000,35.75000,35.98000,31.58700,-0.11%,2605732 +2020-11-12,35.63000,35.70000,34.57000,34.91000,30.84100,-2.97%,3449625 +2020-11-13,35.30000,36.01000,35.24000,35.83000,31.65300,2.64%,2520533 +2020-11-16,36.45000,37.13000,36.06500,36.98000,32.66900,3.21%,4042923 +2020-11-17,36.63000,36.82500,36.25500,36.48000,32.22800,-1.35%,2818579 +2020-11-18,36.60000,36.66000,36.09000,36.09000,31.88300,-1.07%,2736607 +2020-11-19,35.83000,36.44500,35.65500,36.33000,32.09500,0.67%,2319015 +2020-11-20,36.25000,36.55000,36.02000,36.30000,32.06900,-0.08%,2795121 +2020-11-23,36.54000,36.83500,36.30000,36.63000,32.36000,0.91%,1977753 +2020-11-24,37.00000,37.58500,36.93000,37.50000,33.12900,2.38%,4000814 +2020-11-25,37.47000,37.52100,37.08500,37.30000,32.95200,-0.53%,1872613 +2020-11-27,37.30000,37.60000,37.05000,37.09000,32.76600,-0.56%,1416197 +2020-11-30,37.09000,37.42000,36.66000,37.42000,33.05800,0.89%,5297642 +2020-12-01,37.79000,37.91000,37.22500,37.38000,33.02300,-0.11%,3663250 +2020-12-02,37.30000,37.94500,37.24000,37.80000,33.39400,1.12%,3837375 +2020-12-03,37.33000,37.70000,37.04500,37.12000,32.79300,-1.80%,3848035 +2020-12-04,37.19000,37.95000,37.12000,37.95000,33.52600,2.24%,3507094 +2020-12-07,37.78000,37.83000,37.34000,37.58000,33.19900,-0.97%,2604936 +2020-12-08,37.42000,37.98000,37.36900,37.93000,33.50900,0.93%,2854528 +2020-12-09,38.00000,38.43500,37.62000,37.66000,33.27000,-0.71%,4014612 +2020-12-10,37.58000,37.58000,36.87000,37.17000,32.83700,-1.30%,4140153 +2020-12-11,36.29000,36.55000,35.45000,35.64000,31.48500,-4.12%,6257196 +2020-12-14,36.96000,37.42000,36.55000,36.81000,32.51900,3.28%,5757871 +2020-12-15,36.99000,37.11000,36.30000,37.02000,32.70500,0.57%,4424486 +2020-12-16,37.06000,37.10000,36.00500,36.24000,32.01600,-2.11%,4582916 +2020-12-17,36.50000,36.60000,36.24000,36.59000,32.32500,0.97%,4201730 +2020-12-18,36.61000,36.64500,35.84500,36.24000,32.01600,-0.96%,7085359 +2020-12-21,35.66000,36.04000,35.03500,35.95000,31.75900,-0.80%,5467230 +2020-12-22,36.21000,36.45000,35.91000,36.07000,31.86500,0.33%,3340231 +2020-12-23,36.35000,36.71500,36.20000,36.35000,32.11300,0.78%,4195777 +2020-12-24,36.50000,36.59000,35.95000,36.27000,32.04200,-0.22%,1190703 +2020-12-28,36.46000,36.65000,36.15000,36.19000,31.97100,-0.22%,1731442 +2020-12-29,36.38000,36.38000,35.50500,35.64000,31.48500,-1.52%,1888072 +2020-12-30,35.80000,36.16000,35.75000,35.97000,31.77700,0.93%,2260068 +2020-12-31,36.00000,36.06400,35.63000,36.00000,31.80400,0.08%,3562911 +2021-01-04,36.05000,36.23000,34.80500,34.92000,30.84900,-3.00%,4999759 +2021-01-05,34.96000,35.85500,34.91000,35.67000,31.51200,2.15%,4775028 +2021-01-06,36.20000,37.56500,36.00000,36.90000,32.59900,3.45%,5470530 +2021-01-07,37.26000,37.46000,36.71000,36.98000,32.66900,0.22%,4477915 +2021-01-08,37.13000,37.23000,36.56000,36.95000,32.64300,-0.08%,4144959 +2021-01-11,36.55000,37.60700,36.40000,37.54000,33.16400,1.60%,5624383 +2021-01-12,37.70000,38.04000,37.28500,37.46000,33.09300,-0.21%,3845620 +2021-01-13,37.40000,37.46000,37.02000,37.17000,32.83700,-0.77%,2763704 +2021-01-14,37.87000,38.75000,37.48000,38.03000,33.59700,2.31%,5223447 +2021-01-15,37.76000,38.03200,37.20000,37.80000,33.39400,-0.60%,4854332 +2021-01-19,38.22000,38.73000,38.11000,38.53000,34.03900,1.93%,4017626 +2021-01-20,38.57000,38.84000,38.12000,38.45000,33.96800,-0.21%,3220216 +2021-01-21,38.50000,38.60000,37.94000,37.94000,33.51700,-1.33%,2823868 +2021-01-22,37.50000,37.83900,37.27500,37.60000,33.21700,-0.90%,4314938 +2021-01-25,37.74000,38.52500,37.55000,38.46000,33.97700,2.29%,4799961 +2021-01-26,38.74000,38.75000,37.12000,37.17000,32.83700,-3.35%,5583175 +2021-01-27,36.15000,36.96000,35.03000,35.23000,31.12300,-5.22%,9009521 +2021-01-28,36.08000,36.90000,35.93000,36.44000,32.19200,3.43%,5475958 +2021-01-29,36.20000,36.47000,35.55200,35.87000,31.68900,-1.56%,5565846 +2021-02-01,36.16000,36.39000,35.60000,35.90000,31.71500,0.08%,3455266 +2021-02-02,36.42000,36.69000,36.03000,36.33000,32.09500,1.20%,4225771 +2021-02-03,36.12000,36.59000,35.61000,36.34000,32.10400,0.03%,3891915 +2021-02-04,36.70000,37.37500,36.56000,37.28000,32.93400,2.59%,3636915 +2021-02-05,37.46000,37.68000,37.35000,37.42000,33.05800,0.38%,2226541 +2021-02-08,37.53000,37.88500,37.48000,37.68000,33.28800,0.69%,2294979 +2021-02-09,37.65000,37.78000,36.28000,36.33000,32.09500,-3.58%,7019591 +2021-02-10,36.44000,37.11500,36.41000,36.94000,32.63400,1.68%,3897032 +2021-02-11,37.04000,37.04000,36.25000,36.76000,32.47500,-0.49%,3536923 +2021-02-12,36.42000,36.96000,36.30000,36.88000,32.58100,0.33%,2865517 +2021-02-16,38.45000,39.16000,38.35000,38.60000,34.10000,4.66%,8140557 +2021-02-17,38.32000,38.77000,37.87000,37.89000,33.47300,-1.84%,5728397 +2021-02-18,37.64000,38.08000,37.40000,37.56000,33.18200,-0.87%,4262535 +2021-02-19,37.72000,38.26500,37.61000,38.06000,33.62300,1.33%,3857346 +2021-02-22,37.81000,38.31000,37.61000,37.95000,33.52600,-0.29%,3204549 +2021-02-23,37.81000,37.89000,37.05500,37.65000,33.26100,-0.79%,4285207 +2021-02-24,37.65000,38.85000,37.51000,38.63000,34.12700,2.60%,4117239 +2021-02-25,38.25000,38.37000,37.39000,37.69000,33.50900,-2.43%,6184960 +2021-02-26,37.97000,38.78500,37.74500,38.24000,33.99800,1.46%,7475883 +2021-03-01,38.88000,39.78000,38.72400,39.47000,35.09100,3.22%,5593936 +2021-03-02,39.48000,39.70000,38.72000,38.74000,34.44200,-1.85%,3859406 +2021-03-03,38.63000,39.40500,38.47000,38.59000,34.30900,-0.39%,4567908 +2021-03-04,38.39000,38.50000,36.32000,36.96000,32.86000,-4.22%,6817963 +2021-03-05,37.45000,37.64000,35.97000,37.46000,33.30400,1.35%,3875280 +2021-03-08,37.79000,38.07000,37.42000,37.61000,33.43700,0.40%,3550284 +2021-03-09,37.95000,38.79000,37.90000,38.42000,34.15800,2.15%,4267654 +2021-03-10,38.62000,39.38500,38.56000,38.97000,34.64700,1.43%,4538745 +2021-03-11,39.24000,40.00000,39.24000,40.00000,35.56200,2.64%,5959605 +2021-03-12,39.93000,40.94000,39.71000,40.75000,36.22900,1.88%,7048387 +2021-03-15,40.76000,41.62000,40.59000,41.59000,36.97600,2.06%,8361624 +2021-03-16,41.50000,41.59000,40.62500,40.99000,36.44200,-1.44%,3591636 +2021-03-17,40.82000,41.44500,40.65000,41.31000,36.72700,0.78%,4392361 +2021-03-18,41.15000,42.54500,41.13500,41.40000,36.80700,0.22%,7091498 +2021-03-19,41.42000,41.85500,40.57500,41.28000,36.70000,-0.29%,13059006 +2021-03-22,41.11000,41.30000,40.85000,40.97000,36.42500,-0.75%,5189021 +2021-03-23,40.91000,41.09000,39.56000,39.87000,35.44700,-2.68%,4904215 +2021-03-24,40.09000,40.80000,39.95000,40.25000,35.78500,0.95%,3820759 +2021-03-25,40.02000,41.35000,39.70000,41.22000,36.64700,2.41%,4512924 +2021-03-26,41.72000,43.49000,41.62000,43.41000,38.59400,5.31%,7458547 +2021-03-29,43.32000,44.12000,43.06000,43.40000,38.58500,-0.02%,8213943 +2021-03-30,43.43000,43.70000,43.09500,43.60000,38.76300,0.46%,3703428 +2021-03-31,43.46000,44.03000,43.36500,43.51000,38.68300,-0.21%,4404953 +2021-04-01,43.88000,44.06000,43.40000,43.99000,39.11000,1.10%,3783043 +2021-04-05,44.94000,45.84000,44.60000,45.48000,40.43400,3.39%,5685920 +2021-04-06,45.11000,45.36000,44.53500,44.68000,39.72300,-1.76%,5570681 +2021-04-07,44.71000,44.79000,44.22500,44.29000,39.37600,-0.87%,3445147 +2021-04-08,44.28000,44.58000,43.98000,44.57000,39.62500,0.63%,4043405 +2021-04-09,44.61000,44.83000,44.40500,44.75000,39.78500,0.40%,3953273 +2021-04-12,44.72000,45.23000,44.66000,45.05000,40.05200,0.67%,4606856 +2021-04-13,45.00000,45.16000,44.77600,44.99000,39.99900,-0.13%,3131198 +2021-04-14,45.02000,45.72500,44.97000,45.24000,40.22100,0.56%,3110334 +2021-04-15,45.42000,46.01000,45.35000,45.90000,40.80800,1.46%,3392043 +2021-04-16,46.10000,46.32000,45.74000,45.80000,40.71900,-0.22%,3735389 +2021-04-19,46.60000,46.63000,45.93000,46.06000,40.95000,0.57%,4554826 +2021-04-20,45.79000,45.98000,45.23500,45.56000,40.50500,-1.09%,2920197 +2021-04-21,45.41000,46.26000,45.28000,46.25000,41.11900,1.51%,2834914 +2021-04-22,46.25000,46.25000,45.55000,45.59000,40.53200,-1.43%,2844926 +2021-04-23,46.06000,46.49500,45.80000,46.25000,41.11900,1.45%,3564370 +2021-04-26,46.34000,46.82000,46.07000,46.07000,40.95900,-0.39%,5037471 +2021-04-27,45.55000,45.60000,44.24000,44.51000,39.57200,-3.39%,5730821 +2021-04-28,44.43000,44.53000,43.82400,44.36000,39.43900,-0.34%,4708211 +2021-04-29,44.71000,45.34000,44.56500,45.15000,40.14100,1.78%,4205574 +2021-04-30,44.61000,44.65000,43.85500,44.21000,39.30500,-2.08%,4473205 +2021-05-03,44.62000,45.14000,44.50000,44.80000,39.83000,1.33%,5375516 +2021-05-04,44.63000,44.98000,44.11000,44.98000,39.99000,0.40%,3551422 +2021-05-05,45.07000,45.75000,44.86000,45.41000,40.37200,0.96%,3498600 +2021-05-06,45.31000,45.74000,45.00900,45.67000,40.60300,0.57%,3730859 +2021-05-07,45.75000,46.21500,45.52000,46.00000,40.89700,0.72%,3285230 +2021-05-10,46.45000,46.45000,45.22000,45.24000,40.22100,-1.65%,3747104 +2021-05-11,44.51000,45.33000,44.01100,45.14000,40.13200,-0.22%,5699143 +2021-05-12,44.85000,44.88000,42.79000,42.85000,38.09600,-5.07%,5691341 +2021-05-13,42.90000,43.88000,42.86000,43.53000,38.70100,1.59%,4705532 +2021-05-14,43.88000,44.57000,43.71000,44.28000,39.36700,1.72%,2591918 +2021-05-17,44.00000,44.31700,43.60000,44.19000,39.28700,-0.20%,3136550 +2021-05-18,44.33000,44.33000,43.35000,43.38000,38.56700,-1.83%,3447757 +2021-05-19,42.59000,43.22000,41.95000,43.19000,38.39800,-0.44%,4366391 +2021-05-20,43.38000,43.94500,43.15000,43.70000,38.85200,1.18%,3863437 +2021-05-21,43.94000,44.27500,43.36500,43.53000,38.70100,-0.39%,3222914 +2021-05-24,43.79000,44.30000,43.78000,44.01000,39.12700,1.10%,2390361 +2021-05-25,44.19000,44.24400,43.57000,43.81000,38.95000,-0.45%,2526623 +2021-05-26,44.01000,44.04000,43.57500,43.79000,38.93200,-0.05%,2326967 +2021-05-27,43.92000,44.17500,43.13000,43.32000,38.72700,-1.07%,9831036 +2021-05-28,43.65000,43.83500,43.35400,43.63000,39.00400,0.72%,3692251 +2021-06-01,43.84000,44.12000,43.05500,43.12000,38.54900,-1.17%,4697355 +2021-06-02,43.03000,43.23500,42.72000,42.88000,38.33400,-0.56%,6313615 +2021-06-03,42.60000,43.36500,42.26000,43.18000,38.60200,0.70%,4630225 +2021-06-04,43.46000,43.55500,43.15000,43.41000,38.80800,0.53%,3270325 +2021-06-07,43.70000,43.70000,42.38500,42.60000,38.08400,-1.87%,7051828 +2021-06-08,42.86000,43.33500,42.73000,43.01000,38.45000,0.96%,5257171 +2021-06-09,43.16000,43.20000,42.71000,42.76000,38.22700,-0.58%,4892345 +2021-06-10,43.03000,43.48000,43.01000,43.04000,38.47700,0.65%,3374606 +2021-06-11,43.05000,43.28500,42.96000,43.16000,38.58400,0.28%,3473953 +2021-06-14,42.80000,42.92000,41.15000,41.46000,37.06400,-3.94%,10490081 +2021-06-15,41.54000,41.66000,40.88000,41.02000,36.67100,-1.06%,5329988 +2021-06-16,40.95000,41.02000,40.20500,40.35000,36.07200,-1.63%,6028039 +2021-06-17,40.20000,40.26000,39.03000,39.32000,35.15100,-2.55%,5104130 +2021-06-18,38.93000,39.29000,38.52000,38.70000,34.59700,-1.58%,8693497 +2021-06-21,38.87000,39.61000,38.87000,39.39000,35.21400,1.78%,4102970 +2021-06-22,39.58000,40.47000,39.44500,40.15000,35.89300,1.93%,7767947 +2021-06-23,40.23000,40.97500,40.02000,40.86000,36.52800,1.77%,7251448 +2021-06-24,41.13000,41.23000,40.57000,41.00000,36.65300,0.34%,3858879 +2021-06-25,41.20000,41.37000,40.81000,40.90000,36.56400,-0.24%,9508715 +2021-06-28,41.16000,41.22000,40.72500,40.99000,36.64400,0.22%,2693913 +2021-06-29,41.01000,41.33000,40.80000,40.85000,36.51900,-0.34%,3205986 +2021-06-30,40.83000,41.01000,40.65000,40.90000,36.56400,0.12%,3385081 +2021-07-01,41.00000,41.09000,40.74300,41.08000,36.72500,0.44%,3027567 +2021-07-02,41.19000,41.31500,40.97500,41.20000,36.83200,0.29%,1957303 +2021-07-06,41.00000,41.12000,40.01500,40.42000,36.13500,-1.89%,3650552 +2021-07-07,40.44000,40.82500,40.32000,40.65000,36.34000,0.57%,2890307 +2021-07-08,39.85000,40.44000,39.62000,40.10000,35.84900,-1.35%,2778648 +2021-07-09,40.59000,41.11000,40.48500,41.03000,36.68000,2.32%,2882158 +2021-07-12,41.09000,41.35000,40.81500,40.92000,36.58200,-0.27%,2889451 +2021-07-13,40.63000,40.73000,40.16000,40.57000,36.26900,-0.86%,3265314 +2021-07-14,40.88000,41.25000,40.51000,40.76000,36.43900,0.47%,2681285 +2021-07-15,40.36000,40.82000,40.34000,40.57000,36.26900,-0.47%,2329236 +2021-07-16,40.85000,40.85000,39.79500,39.82000,35.59800,-1.85%,3070244 +2021-07-19,39.01000,39.43000,38.76500,39.33000,35.16000,-1.23%,4240792 +2021-07-20,39.57000,40.34000,39.45000,40.11000,35.85800,1.98%,4322243 +2021-07-21,40.35000,40.89000,40.25000,40.86000,36.52800,1.87%,3620342 +2021-07-22,40.91000,40.93000,40.33000,40.43000,36.14400,-1.05%,2331422 +2021-07-23,40.83000,41.31000,40.64500,41.22000,36.85000,1.95%,3827444 +2021-07-26,41.18000,41.54000,41.01000,41.06000,36.70700,-0.39%,4994534 +2021-07-27,40.19000,40.89000,39.22000,40.52000,36.22400,-1.32%,7221363 +2021-07-28,40.64000,41.10000,40.51000,40.84000,36.51000,0.79%,3639760 +2021-07-29,41.25000,42.04000,41.16000,41.82000,37.38600,2.40%,3667254 +2021-07-30,41.63000,42.07800,41.56000,41.86000,37.42200,0.10%,3237366 +2021-08-02,42.11000,42.55500,41.07000,41.10000,36.74300,-1.82%,4090220 +2021-08-03,41.25000,41.88000,40.79000,41.70000,37.27900,1.46%,3047335 +2021-08-04,41.51000,41.77700,41.33000,41.59000,37.18100,-0.26%,3160737 +2021-08-05,41.47000,41.59000,40.80500,40.89000,36.55500,-1.68%,4570699 +2021-08-06,41.02000,41.20000,40.74500,40.92000,36.58200,0.07%,3584789 +2021-08-09,40.96000,40.98000,40.51400,40.75000,36.43000,-0.42%,2131681 +2021-08-10,40.90000,40.96000,40.56000,40.92000,36.58200,0.42%,3654127 +2021-08-11,41.00000,41.02500,40.57000,40.94000,36.60000,0.05%,2547408 +2021-08-12,40.89000,40.98000,40.16000,40.36000,36.08100,-1.42%,2435512 +2021-08-13,40.32000,40.42000,40.12000,40.31000,36.03600,-0.12%,2015987 +2021-08-16,40.17000,40.41000,39.98000,40.39000,36.10800,0.20%,1861359 +2021-08-17,40.00000,40.53000,39.86500,40.37000,36.09000,-0.05%,5330526 +2021-08-18,40.24000,41.06000,40.10000,40.59000,36.28700,0.54%,5548326 +2021-08-19,40.13000,41.01000,40.07000,40.89000,36.55500,0.74%,4419823 +2021-08-20,40.60000,41.17000,40.10500,40.17000,35.91100,-1.76%,7405132 +2021-08-23,40.35000,40.63000,39.83000,40.41000,36.12600,0.60%,5419800 +2021-08-24,40.63000,40.75000,40.35000,40.49000,36.19700,0.20%,4560892 +2021-08-25,40.41000,40.92000,40.38000,40.82000,36.49200,0.82%,3380252 +2021-08-26,40.99000,41.14000,40.17000,40.19000,35.92900,-1.54%,3841848 +2021-08-27,40.19000,40.91000,40.19000,40.75000,36.43000,1.39%,2333621 +2021-08-30,40.74000,40.74000,40.04000,40.06000,36.02700,-1.69%,2628598 +2021-08-31,40.14000,40.37500,39.81100,39.99000,35.96500,-0.17%,7084593 +2021-09-01,39.98000,40.00000,39.06000,39.16000,35.21800,-2.08%,6171048 +2021-09-02,39.36000,39.64000,38.99500,39.60000,35.61400,1.12%,4365538 +2021-09-03,39.64000,39.87000,39.49000,39.49000,35.51500,-0.28%,2787474 +2021-09-07,39.22000,39.66000,39.00000,39.55000,35.56900,0.15%,5241947 +2021-09-08,39.45000,39.51000,38.75000,38.98000,35.05600,-1.44%,5679170 +2021-09-09,38.88000,39.20000,38.53000,38.61000,34.72300,-0.95%,4182693 +2021-09-10,38.76000,39.02000,38.47100,38.83000,34.92100,0.57%,4059006 +2021-09-13,39.17000,39.46000,38.67000,38.95000,35.02900,0.31%,3727958 +2021-09-14,39.13000,39.13000,38.11500,38.26000,34.40900,-1.77%,3866011 +2021-09-15,38.32000,38.82000,37.97000,38.64000,34.75000,0.99%,3777696 +2021-09-16,38.54000,38.99500,38.51000,38.84000,34.93000,0.52%,4353002 +2021-09-17,38.58000,38.69500,38.24500,38.39000,34.52600,-1.16%,8692198 +2021-09-20,37.78000,38.04000,37.37000,37.99000,34.16600,-1.04%,4303289 +2021-09-21,38.12000,38.21000,37.28000,37.31000,33.55400,-1.79%,3985450 +2021-09-22,37.59000,37.69000,37.13000,37.32000,33.56300,0.03%,5101344 +2021-09-23,37.56000,37.91500,37.53000,37.79000,33.98600,1.26%,4178240 +2021-09-24,37.67000,38.62000,37.56000,38.39000,34.52600,1.59%,6287992 +2021-09-27,38.35000,38.81000,38.27000,38.48000,34.60700,0.23%,3559578 +2021-09-28,38.43000,38.56000,37.53500,37.61000,33.82400,-2.26%,4535838 +2021-09-29,37.65000,37.88000,36.97000,37.13000,33.39200,-1.28%,4444126 +2021-09-30,37.29000,37.47000,36.48000,36.49000,32.81700,-1.72%,5332564 +2021-10-01,36.78000,37.20500,36.22000,36.98000,33.25800,1.34%,3663962 +2021-10-04,36.82000,37.27500,36.33000,36.56000,32.88000,-1.14%,2834687 +2021-10-05,36.51000,37.21000,36.36000,36.90000,33.18600,0.93%,3364433 +2021-10-06,36.62000,36.83000,35.96500,36.37000,32.70900,-1.44%,4537271 +2021-10-07,36.77000,37.27000,36.60000,36.94000,33.22200,1.57%,2837358 +2021-10-08,37.22000,37.68500,37.04000,37.16000,33.41900,0.60%,4494413 +2021-10-11,37.15000,37.61000,36.89000,36.92000,33.20400,-0.65%,4984949 +2021-10-12,36.91000,37.04000,36.34000,36.42000,32.75400,-1.35%,2530769 +2021-10-13,36.52000,36.92000,36.23000,36.85000,33.14100,1.18%,3358920 +2021-10-14,37.22000,37.88500,37.10000,37.69000,33.89600,2.28%,3694550 +2021-10-15,37.90000,38.26000,37.75000,37.95000,34.13000,0.69%,2867068 +2021-10-18,37.70000,38.00500,37.43000,37.82000,34.01300,-0.34%,2183185 +2021-10-19,38.06000,38.19000,37.72000,37.91000,34.09400,0.24%,2649060 +2021-10-20,38.01000,38.51000,37.86000,38.33000,34.47200,1.11%,2455646 +2021-10-21,38.13000,38.48500,37.99000,38.46000,34.58900,0.34%,2665141 +2021-10-22,38.44000,38.65000,37.93000,38.23000,34.38200,-0.60%,3274780 +2021-10-25,38.40000,38.90000,38.17000,38.61000,34.72300,0.99%,6831900 +2021-10-26,36.55000,36.93000,36.03000,36.58000,32.89800,-5.26%,12074564 +2021-10-27,36.48000,36.70000,35.24000,35.39000,31.82800,-3.25%,7193773 +2021-10-28,35.54000,35.95000,35.38000,35.64000,32.05200,0.71%,6065949 +2021-10-29,35.52000,36.00500,35.41200,35.57000,31.98900,-0.20%,3578900 +2021-11-01,35.58000,36.59000,35.53000,36.44000,32.77200,2.45%,4171479 +2021-11-02,36.50000,37.03000,36.32500,36.96000,33.24000,1.43%,4495391 +2021-11-03,36.87000,37.24000,36.74000,37.06000,33.32900,0.27%,4301358 +2021-11-04,37.07000,37.13500,36.42500,36.67000,32.97900,-1.05%,3228418 +2021-11-05,36.95000,38.55000,36.89000,38.34000,34.48100,4.55%,5353458 +2021-11-08,38.55000,38.82000,38.15000,38.47000,34.59800,0.34%,4771783 +2021-11-09,38.51000,38.94000,38.19000,38.22000,34.37300,-0.65%,3585157 +2021-11-10,37.92000,38.28000,37.66000,37.87000,34.27400,-0.92%,3198386 +2021-11-11,37.99000,38.58000,37.82000,38.26000,34.62700,1.03%,3465413 +2021-11-12,38.41000,39.27500,38.28000,39.12000,35.40500,2.25%,3222997 +2021-11-15,39.24000,39.24000,38.60500,38.70000,35.02500,-1.07%,3067353 +2021-11-16,38.70000,39.05000,38.57000,38.65000,34.98000,-0.13%,2335707 +2021-11-17,38.53000,38.69000,38.02000,38.20000,34.57200,-1.16%,3625896 +2021-11-18,38.31000,38.39000,37.82500,38.33000,34.69000,0.34%,3171388 +2021-11-19,38.32000,38.32000,37.64000,37.65000,34.07500,-1.77%,4144331 +2021-11-22,37.79000,39.20000,37.71000,38.71000,35.03400,2.82%,5476885 +2021-11-23,38.94000,39.49000,38.71000,39.43000,35.68600,1.86%,5040693 +2021-11-24,39.31000,39.48800,38.97500,39.04000,35.33300,-0.99%,3115643 +2021-11-26,38.12500,38.56500,37.68000,37.96000,34.35500,-2.77%,2399802 +2021-11-29,38.31500,38.88000,38.03000,38.46000,34.80800,1.32%,3639155 +2021-11-30,38.20000,38.27500,36.97500,37.09000,33.56800,-3.56%,8653086 +2021-12-01,37.82000,38.41000,36.83000,36.85000,33.35100,-0.65%,6962087 +2021-12-02,37.07000,37.78000,36.91000,37.53000,33.96600,1.85%,4296067 +2021-12-03,37.53000,37.83000,36.87000,37.13000,33.60400,-1.07%,4880481 +2021-12-06,37.50000,38.01500,36.93000,37.66000,34.08400,1.43%,4085884 +2021-12-07,37.98000,38.64000,37.93000,38.23000,34.60000,1.51%,3500404 +2021-12-08,38.23000,38.51500,38.06000,38.32000,34.68100,0.24%,3815894 +2021-12-09,38.21000,38.47000,37.53000,37.55000,33.98400,-2.01%,3850940 +2021-12-10,37.84000,38.17000,37.44000,37.61000,34.03800,0.16%,3395576 +2021-12-13,37.48000,37.52000,36.48000,36.93000,33.42300,-1.81%,3884349 +2021-12-14,36.88000,37.30000,36.69000,36.78000,33.28700,-0.41%,3408113 +2021-12-15,36.83000,37.28000,36.61500,37.20000,33.66700,1.14%,3823859 +2021-12-16,37.37000,37.70000,37.08000,37.10000,33.57700,-0.27%,3628813 +2021-12-17,36.89000,37.12000,36.43000,36.69000,33.20600,-1.11%,8201672 +2021-12-20,36.18000,36.22000,35.37000,36.10000,32.67200,-1.61%,4663092 +2021-12-21,36.34000,36.38100,35.76000,36.26000,32.81700,0.44%,4714777 +2021-12-22,36.28000,36.60000,36.18000,36.38000,32.92500,0.33%,3014555 +2021-12-23,36.55000,37.02000,36.46000,36.75000,33.26000,1.02%,2888379 +2021-12-27,36.85000,37.38000,36.79000,37.37000,33.82100,1.69%,2667458 +2021-12-28,37.39000,37.48000,37.04000,37.35000,33.80300,-0.05%,2472884 +2021-12-29,37.30000,37.83500,37.30000,37.51000,33.94800,0.43%,2832246 +2021-12-30,37.60000,37.86000,37.16000,37.21000,33.67600,-0.80%,2084654 +2021-12-31,37.17000,37.41000,37.09000,37.23000,33.69500,0.05%,2085889 +2022-01-03,37.40000,37.59500,36.94000,37.19000,33.65800,-0.11%,3180418 +2022-01-04,37.42000,38.46000,37.33000,38.01000,34.40000,2.20%,5663031 +2022-01-05,38.37000,39.15000,38.16000,38.18000,34.55400,0.45%,6190057 +2022-01-06,38.21000,38.61000,37.76000,38.33000,34.69000,0.39%,4935159 +2022-01-07,38.28500,38.75000,37.81000,37.97000,34.36400,-0.94%,3811530 +2022-01-10,37.91000,38.10000,37.16000,37.60000,34.02900,-0.97%,4513354 +2022-01-11,37.72000,38.05000,37.21000,38.04000,34.42800,1.17%,3922843 +2022-01-12,38.27000,38.69000,37.76500,38.17000,34.54500,0.34%,3413075 +2022-01-13,38.07000,38.51500,37.97500,38.09000,34.47300,-0.21%,3855989 +2022-01-14,36.84000,37.72000,36.62700,37.09000,33.56800,-2.63%,6977843 +2022-01-18,37.17000,37.17000,36.48500,36.65000,33.17000,-1.19%,5979924 +2022-01-19,36.77000,36.86000,35.95000,35.96000,32.54500,-1.88%,3778980 +2022-01-20,36.02000,36.38500,35.05000,35.13000,31.79400,-2.31%,5343278 +2022-01-21,35.13000,35.71000,34.89000,35.06000,31.73100,-0.20%,4961202 +2022-01-24,34.51000,35.43000,33.93000,35.33000,31.97500,0.77%,6119316 +2022-01-25,34.70000,35.57000,34.25000,35.30000,31.94800,-0.08%,7054065 +2022-01-26,40.60000,41.12000,38.91000,39.24000,35.51400,11.16%,14576144 +2022-01-27,40.22000,41.67500,40.01000,40.56000,36.70800,3.36%,11406459 +2022-01-28,40.67000,42.14000,40.67000,42.12000,38.12000,3.85%,8744845 +2022-01-31,41.64000,42.40000,41.37000,42.04000,38.04800,-0.19%,8506038 +2022-02-01,42.17000,42.28000,41.77000,42.17000,38.16500,0.31%,5396918 +2022-02-02,42.53000,42.83500,42.17000,42.74000,38.68100,1.35%,4487042 +2022-02-03,42.94000,43.18000,42.49500,42.61000,38.56400,-0.30%,4817210 +2022-02-04,42.45000,42.83600,41.80000,42.19000,38.18400,-0.99%,3877359 +2022-02-07,42.67000,42.77000,42.11000,42.20000,38.19300,0.02%,3539726 +2022-02-08,42.57000,42.84000,42.31000,42.74000,38.68100,1.28%,3571758 +2022-02-09,43.16000,43.18000,42.76000,42.95000,38.87100,0.49%,3302213 +2022-02-10,42.49000,43.47000,42.27500,42.49000,38.45500,-1.07%,4791950 +2022-02-11,42.59000,42.90000,41.62500,41.87000,37.89400,-1.46%,4232648 +2022-02-14,42.16000,42.25000,41.02500,41.29000,37.36900,-1.39%,5875093 +2022-02-15,41.82000,42.22000,41.63000,42.09000,38.09300,1.94%,3271683 +2022-02-16,41.96000,42.44000,41.76500,42.39000,38.36500,0.71%,3177426 +2022-02-17,41.69000,42.01000,41.30000,41.36000,37.43200,-2.43%,3292098 +2022-02-18,41.29000,42.09000,41.26000,41.70000,37.74000,0.82%,3436267 +2022-02-22,41.35000,41.88000,40.73500,41.12000,37.21500,-1.39%,4612415 +2022-02-23,41.14000,41.37000,40.13500,40.23000,36.41000,-2.16%,4448879 +2022-02-24,39.26000,40.63000,38.80000,40.51000,36.66300,0.70%,7095385 +2022-02-25,40.34000,41.20000,40.04000,41.10000,37.44100,1.46%,4237750 +2022-02-28,40.39000,40.86000,39.99000,40.40000,36.80400,-1.70%,6192520 +2022-03-01,40.13000,40.35000,38.20000,38.57000,35.13700,-4.53%,4837078 +2022-03-02,38.93000,40.05500,38.69000,39.83000,36.28400,3.27%,4509011 +2022-03-03,39.75000,40.05000,39.33000,39.64000,36.11100,-0.48%,3436643 +2022-03-04,39.03000,39.35000,38.60500,38.85000,35.39200,-1.99%,4394580 +2022-03-07,38.82000,38.82000,37.27000,37.29000,33.97100,-4.02%,5324176 +2022-03-08,37.29000,38.01000,36.29000,36.97000,33.67900,-0.86%,5288671 +2022-03-09,38.09000,38.16000,37.59000,37.63000,34.28000,1.79%,5225084 +2022-03-10,36.99000,37.17000,36.53000,37.01000,33.71500,-1.65%,4537712 +2022-03-11,37.37000,37.51000,36.38000,36.44000,33.19600,-1.54%,4923812 +2022-03-14,36.95000,37.14000,35.78000,36.21000,32.98700,-0.63%,5109860 +2022-03-15,36.51000,36.86000,36.20000,36.59000,33.33300,1.05%,4190427 +2022-03-16,36.86000,37.93000,36.52000,37.31000,33.98900,1.97%,6257525 +2022-03-17,37.09000,37.71000,36.73000,37.70000,34.34400,1.05%,5001375 +2022-03-18,37.77000,38.06000,37.26000,38.02000,34.63600,0.85%,9894821 +2022-03-21,38.03000,38.39000,37.55500,37.80000,34.43500,-0.58%,4659518 +2022-03-22,38.10000,38.43500,37.87100,38.34000,34.92700,1.43%,6076238 +2022-03-23,38.20000,38.45000,37.46000,37.55000,34.20700,-2.06%,3128854 +2022-03-24,37.76000,38.52000,37.58000,38.35000,34.93600,2.13%,5614023 +2022-03-25,38.50000,38.70500,38.17500,38.37000,34.95400,0.05%,2929427 +2022-03-28,38.25000,38.26000,37.44500,37.95000,34.57200,-1.09%,2994991 +2022-03-29,38.35000,38.52000,38.11000,38.32000,34.90900,0.97%,3802657 +2022-03-30,38.16000,38.28000,37.25500,37.58000,34.23500,-1.93%,6188726 +2022-03-31,37.32000,37.45500,36.89500,36.91000,33.62400,-1.78%,5091301 +2022-04-01,37.27000,37.27000,35.92000,36.36000,33.12300,-1.49%,3552580 +2022-04-04,36.34000,36.67500,36.02000,36.59000,33.33300,0.63%,3460114 +2022-04-05,36.33000,36.45000,35.53000,35.67000,32.49500,-2.51%,3946499 +2022-04-06,35.22000,35.29000,34.68000,34.92000,31.81200,-2.10%,4926141 +2022-04-07,34.56000,34.69000,33.75000,34.41000,31.34700,-1.46%,5690061 +2022-04-08,34.42000,34.52000,33.94500,34.09000,31.05500,-0.93%,5120367 +2022-04-11,33.97000,34.31500,33.58000,33.67000,30.67300,-1.23%,3757313 +2022-04-12,33.85000,34.19000,33.51500,33.55000,30.56300,-0.36%,4106918 +2022-04-13,33.52000,33.90000,33.52000,33.87000,30.85500,0.95%,3283868 +2022-04-14,33.94000,34.06000,33.61000,33.69000,30.69100,-0.53%,4153293 +2022-04-18,33.73000,34.11500,33.55500,33.87000,30.85500,0.53%,3727719 +2022-04-19,33.99000,34.77000,33.95000,34.71000,31.62000,2.48%,5413956 +2022-04-20,35.00000,35.30000,34.60000,34.67000,31.58400,-0.12%,4938381 +2022-04-21,35.20000,35.38500,34.50000,34.64000,31.55600,-0.09%,4529598 +2022-04-22,34.48000,34.60000,33.69000,33.80000,30.79100,-2.42%,6401895 +2022-04-25,33.58000,34.45000,33.21000,34.42000,31.35600,1.83%,8555697 +2022-04-26,36.20000,36.75000,35.23000,35.50000,32.34000,3.14%,11676507 +2022-04-27,35.58000,36.27000,34.84500,36.07000,32.85900,1.61%,9747185 +2022-04-28,36.50000,36.70000,35.72000,36.40000,33.16000,0.91%,5692767 +2022-04-29,36.13000,36.67000,35.11000,35.19000,32.05700,-3.32%,5096966 +2022-05-02,35.19000,35.99000,35.00000,35.96000,32.75900,2.19%,6268199 +2022-05-03,36.04000,36.43000,35.81500,36.13000,32.91400,0.47%,3986024 +2022-05-04,36.26000,37.30500,35.97000,37.27000,33.95200,3.16%,4580112 +2022-05-05,36.78000,36.92000,35.96000,36.53000,33.27800,-1.99%,4575356 +2022-05-06,36.39000,37.01600,35.83500,36.86000,33.57900,0.90%,4858825 +2022-05-09,36.26000,36.72000,35.61000,35.76000,32.57700,-2.98%,5157429 +2022-05-10,36.23000,36.41000,35.31000,36.00000,32.79500,0.67%,4904225 +2022-05-11,35.55000,36.07000,34.83000,34.88000,31.77500,-3.11%,5454961 +2022-05-12,34.71000,35.24000,34.49000,35.21000,32.07600,0.95%,5022533 +2022-05-13,35.50000,35.73000,35.04000,35.54000,32.37600,0.94%,4047364 +2022-05-16,35.33000,35.53000,34.59000,35.20000,32.06700,-0.96%,4072304 +2022-05-17,35.75000,36.33000,35.66500,36.29000,33.06000,3.10%,4123907 +2022-05-18,35.83000,35.83000,33.81500,34.06000,31.02800,-6.14%,7807155 +2022-05-19,33.73000,34.14500,33.19500,33.52000,30.53600,-1.59%,5558790 +2022-05-20,34.02000,34.05000,32.23500,33.13000,30.18100,-1.16%,6053385 +2022-05-23,32.89000,34.00500,32.88000,33.76000,30.75500,1.90%,5442010 +2022-05-24,33.60000,33.72000,32.47500,33.27000,30.30800,-1.45%,6117805 +2022-05-25,33.01000,33.83500,32.94000,33.70000,30.70000,1.29%,5132909 +2022-05-26,34.08000,35.30500,34.04000,35.22000,32.08500,4.51%,7748955 +2022-05-27,35.29000,35.68500,35.01000,35.65000,32.72300,1.22%,4260357 +2022-05-31,35.45000,36.24000,35.01000,35.82000,32.87900,0.48%,6618917 +2022-06-01,35.99000,36.16000,35.22500,35.44000,32.53000,-1.06%,3257669 +2022-06-02,35.50000,36.53000,35.25000,36.51000,33.51200,3.02%,3842239 +2022-06-03,36.14000,36.37000,35.65000,35.84000,32.89700,-1.84%,3501349 +2022-06-06,36.21000,36.52500,35.72500,35.89000,32.94300,0.14%,2537205 +2022-06-07,35.42000,35.88000,35.02000,35.84000,32.89700,-0.14%,3016725 +2022-06-08,35.69000,35.85500,35.43000,35.82000,32.87900,-0.06%,3812363 +2022-06-09,35.41000,35.41000,34.23000,34.26000,31.44700,-4.36%,5370153 +2022-06-10,33.79000,33.82000,33.07500,33.28000,30.54700,-2.86%,3986299 +2022-06-13,32.41000,32.61000,31.57500,31.94000,29.31700,-4.03%,5153118 +2022-06-14,32.08000,32.65000,31.86500,32.10000,29.46400,0.50%,6157270 +2022-06-15,32.40000,33.08500,32.06000,32.74000,30.05100,1.99%,6837207 +2022-06-16,31.76000,31.92000,30.95500,31.37000,28.79400,-4.18%,7330919 +2022-06-17,31.47000,32.37000,31.02000,31.88000,29.26200,1.63%,11791393 +2022-06-21,32.49000,32.65500,31.94000,32.12000,29.48200,0.75%,4131674 +2022-06-22,31.75000,32.18000,31.54000,31.55000,28.95900,-1.77%,3764486 +2022-06-23,31.64000,31.72000,31.24000,31.61000,29.01400,0.19%,4409371 +2022-06-24,31.97000,32.79500,31.90000,32.76000,30.07000,3.64%,8747461 +2022-06-27,33.01000,33.76000,32.52500,33.29000,30.55600,1.62%,5223936 +2022-06-28,33.47000,33.78000,32.47000,32.50000,29.83100,-2.37%,3740912 +2022-06-29,32.58000,32.75000,31.97000,32.38000,29.72100,-0.37%,3994699 +2022-06-30,31.82000,32.00000,31.27000,31.51000,28.92200,-2.69%,7291133 +2022-07-01,31.37000,31.94000,30.70000,31.91000,29.29000,1.27%,4709570 +2022-07-05,30.95000,31.68000,30.63000,31.65000,29.05100,-0.81%,3819629 +2022-07-06,31.69000,32.18500,31.51000,31.91000,29.29000,0.82%,3303868 +2022-07-07,32.16000,32.84000,32.14000,32.66000,29.97800,2.35%,4165920 +2022-07-08,32.62000,32.81500,32.22000,32.61000,29.93200,-0.15%,2634205 +2022-07-11,32.33000,32.64000,32.16000,32.45000,29.78500,-0.49%,3192608 +2022-07-12,32.42000,33.10000,32.20000,32.36000,29.70300,-0.28%,2858383 +2022-07-13,31.76000,32.42000,31.70000,32.24000,29.59300,-0.37%,2819089 +2022-07-14,31.77000,32.05000,31.33500,31.99000,29.36300,-0.78%,5245711 +2022-07-15,32.48000,33.29000,32.24500,33.20000,30.47400,3.78%,4126765 +2022-07-18,33.41000,33.76000,32.64000,32.77000,30.07900,-1.30%,4795886 +2022-07-19,33.23000,34.23500,33.18000,34.19000,31.38200,4.33%,4681323 +2022-07-20,34.06000,34.46500,33.97000,34.42000,31.59400,0.67%,3144531 +2022-07-21,34.33000,34.85000,34.25000,34.85000,31.98800,1.25%,3876275 +2022-07-22,34.84000,34.92000,34.04500,34.37000,31.54800,-1.38%,4481256 +2022-07-25,34.50000,34.90000,34.05500,34.49000,31.65800,0.35%,9166033 +2022-07-26,33.61000,35.02000,33.28000,34.94000,32.07100,1.30%,7669781 +2022-07-27,35.01000,36.51000,34.80000,35.95000,32.99800,2.89%,6201382 +2022-07-28,36.04000,36.68500,35.96000,36.29000,33.31000,0.95%,4242280 +2022-07-29,36.35000,36.93000,36.15000,36.76000,33.74100,1.30%,5555126 +2022-08-01,36.33000,36.88000,36.23000,36.39000,33.40200,-1.01%,3559976 +2022-08-02,36.25000,36.53000,36.01000,36.11000,33.14500,-0.77%,3617026 +2022-08-03,36.30000,36.64000,36.10000,36.50000,33.50300,1.08%,2746596 +2022-08-04,36.54000,36.59000,36.22500,36.49000,33.49400,-0.03%,3161247 +2022-08-05,36.09000,36.28000,35.69000,35.80000,32.86000,-1.89%,4652525 +2022-08-08,36.04000,36.28000,35.82100,35.90000,32.95200,0.28%,2271371 +2022-08-09,35.75000,35.90500,35.29000,35.38000,32.47500,-1.45%,3925808 +2022-08-10,36.10000,36.85000,36.10000,36.80000,33.77800,4.01%,4035457 +2022-08-11,37.00000,37.71000,37.00000,37.14000,34.09000,0.92%,3938801 +2022-08-12,37.35000,37.56000,37.23500,37.54000,34.45700,1.08%,2146620 +2022-08-15,37.30000,37.73000,37.12000,37.18000,34.12700,-0.96%,2740545 +2022-08-16,36.99000,37.67000,36.91000,37.38000,34.31000,0.54%,2329864 +2022-08-17,36.93000,36.96000,35.74000,36.38000,33.39300,-2.68%,6209573 +2022-08-18,36.49000,36.98500,36.35000,36.86000,33.83300,1.32%,2397746 +2022-08-19,36.56000,36.58500,36.00300,36.19000,33.21800,-1.82%,3676632 +2022-08-22,35.63000,35.73000,35.05000,35.14000,32.25400,-2.90%,3813665 +2022-08-23,35.03000,35.43500,34.96000,35.04000,32.16300,-0.28%,2902566 +2022-08-24,34.95000,35.19000,34.62000,34.98000,32.10800,-0.17%,6094312 +2022-08-25,35.25000,35.87000,35.18000,35.85000,32.90600,2.49%,2808837 +2022-08-26,35.82000,35.90000,34.57000,34.64000,31.79500,-3.38%,4841779 +2022-08-29,34.29000,34.74000,34.17000,34.36000,31.53800,-0.81%,3684816 +2022-08-30,34.37000,34.72500,34.23000,34.52000,31.93300,0.47%,4941463 +2022-08-31,34.67000,34.89000,34.32000,34.32000,31.74800,-0.58%,7607037 +2022-09-01,34.15000,34.20500,33.35000,33.87000,31.33200,-1.31%,4162712 +2022-09-02,34.31000,34.50000,32.91000,33.15000,30.66600,-2.13%,6728910 +2022-09-06,33.26000,33.31000,32.69000,32.79000,30.33300,-1.09%,3837424 +2022-09-07,32.95000,33.48000,32.83000,32.99000,30.51800,0.61%,6926748 +2022-09-08,32.76000,33.37500,32.25000,33.11000,30.62900,0.36%,9251226 +2022-09-09,33.50000,33.75000,33.14000,33.64000,31.11900,1.60%,3781589 +2022-09-12,33.94000,34.34000,33.86000,34.32000,31.74800,2.02%,5960369 +2022-09-13,33.49000,33.62000,32.78000,32.92000,30.45300,-4.08%,4591355 +2022-09-14,32.86000,33.03000,32.43000,32.92000,30.45300,,5312630 +2022-09-15,32.79000,33.06000,32.36000,32.61000,30.16600,-0.94%,5695918 +2022-09-16,32.24000,32.32500,31.85000,32.06000,29.65700,-1.69%,9532217 +2022-09-19,31.75000,32.41000,31.70000,32.37000,29.94400,0.97%,3779744 +2022-09-20,32.08000,32.09900,31.55000,31.70000,29.32400,-2.07%,3433248 +2022-09-21,31.85000,32.06100,31.06000,31.06000,28.73200,-2.02%,3837966 +2022-09-22,31.05000,31.28000,30.61000,30.72000,28.41800,-1.09%,4233523 +2022-09-23,30.42000,30.60000,29.89000,30.31000,28.03900,-1.33%,3842904 +2022-09-26,30.05000,30.53000,29.87000,29.89000,27.65000,-1.39%,3586022 +2022-09-27,30.14000,30.31000,29.17500,29.50000,27.28900,-1.30%,4705725 +2022-09-28,29.56500,30.00000,29.37100,29.93000,27.68700,1.46%,6081077 +2022-09-29,29.55000,29.78000,29.22000,29.62000,27.40000,-1.04%,4570957 +2022-09-30,29.50000,29.92000,28.98000,29.02000,26.84500,-2.03%,4342557 +2022-10-03,29.38000,30.00000,29.13000,29.87000,27.63200,2.93%,4152000 +2022-10-04,30.58000,31.58000,30.46000,31.53000,29.16700,5.56%,6731549 +2022-10-05,31.10000,31.48500,30.82000,31.32000,28.97300,-0.67%,3968226 +2022-10-06,31.33000,31.60000,31.17000,31.49000,29.13000,0.54%,4708959 +2022-10-07,31.00000,31.08000,30.21000,30.46000,28.17700,-3.27%,4182010 +2022-10-10,30.66000,30.76000,30.03000,30.13000,27.87200,-1.08%,3438147 +2022-10-11,29.84000,30.37000,29.53000,29.90000,27.65900,-0.76%,3860644 +2022-10-12,29.93000,30.36000,29.77100,30.08000,27.82600,0.60%,3604676 +2022-10-13,29.31000,30.86000,29.16000,30.58000,28.28800,1.66%,5874078 +2022-10-14,31.00000,31.17000,30.04000,30.20000,27.93700,-1.24%,4636819 +2022-10-17,30.85000,31.51500,30.82000,31.26000,28.91700,3.51%,5790195 +2022-10-18,32.00000,32.10000,31.12000,31.50000,29.13900,0.77%,5379231 +2022-10-19,31.05000,31.58000,31.03000,31.42000,29.06500,-0.25%,3717756 +2022-10-20,31.51000,32.09500,30.69500,30.90000,28.58400,-1.65%,5433712 +2022-10-21,30.97000,32.30000,30.82000,32.19000,29.77800,4.17%,14456865 +2022-10-24,32.21000,32.45000,31.79000,32.33000,29.90700,0.43%,7771906 +2022-10-25,29.83000,31.78000,29.63000,31.73000,29.35200,-1.86%,15604585 +2022-10-26,31.43000,32.61000,31.33000,32.39000,29.96300,2.08%,7357559 +2022-10-27,32.64000,32.93000,31.97000,32.11000,29.70400,-0.86%,4848120 +2022-10-28,32.26000,32.62000,32.13000,32.49000,30.05500,1.18%,3517476 +2022-10-31,32.26000,32.31000,31.93500,32.17000,29.75900,-0.98%,4122538 +2022-11-01,32.56000,32.67000,31.97000,32.56000,30.12000,1.21%,4012788 +2022-11-02,32.46000,32.93000,31.74000,31.75000,29.37100,-2.49%,3869317 +2022-11-03,31.28000,32.15500,31.07000,31.88000,29.49100,0.41%,3546552 +2022-11-04,32.56000,33.01000,32.37000,32.89000,30.42500,3.17%,3736656 +2022-11-07,33.17000,33.21500,32.64500,33.08000,30.60100,0.58%,3255739 +2022-11-08,33.35000,33.53000,32.58500,32.98000,30.50900,-0.30%,4569695 +2022-11-09,32.79000,32.91500,31.97000,32.06000,29.65700,-2.79%,4365807 +2022-11-10,33.90000,33.96000,33.17000,33.90000,31.36000,5.74%,5408129 +2022-11-11,34.17000,34.87500,34.00000,34.46000,31.87800,1.65%,3782977 +2022-11-14,34.32000,34.79500,33.95000,33.99000,31.44300,-1.36%,4856000 +2022-11-15,34.48000,34.81000,33.72000,34.36000,31.78500,1.09%,4640995 +2022-11-16,34.20000,34.20000,33.17500,33.48000,30.97100,-2.56%,4376779 +2022-11-17,32.66000,33.31000,32.65000,33.29000,31.04500,-0.57%,2862156 +2022-11-18,33.70000,34.02500,33.65000,33.89000,31.60500,1.80%,3315045 +2022-11-21,33.74000,33.85000,33.47500,33.66000,31.39000,-0.68%,3035294 +2022-11-22,33.82000,34.25000,33.80000,33.98000,31.68900,0.95%,3400343 +2022-11-23,33.99000,34.23000,33.51000,33.92000,31.63300,-0.18%,3657829 +2022-11-25,34.01000,34.37000,34.00000,34.12000,31.81900,0.59%,1414661 +2022-11-28,33.79000,33.80000,32.89000,33.11000,30.87700,-2.96%,5444123 +2022-11-29,33.21000,33.51900,32.88000,33.41000,31.15700,0.91%,3194854 +2022-11-30,33.44000,34.20000,32.99000,34.13000,31.82800,2.16%,7799932 +2022-12-01,34.34000,34.74000,34.11500,34.24000,31.93100,0.32%,4394317 +2022-12-02,33.80000,34.01000,33.60500,34.00000,31.70700,-0.70%,3117986 +2022-12-05,33.73000,33.78000,33.38900,33.50000,31.24100,-1.47%,3193270 +2022-12-06,33.49000,33.51100,32.94500,33.28000,31.03600,-0.66%,2982795 +2022-12-07,33.12000,33.41800,32.99000,33.12000,30.88700,-0.48%,2179752 +2022-12-08,33.30000,33.48000,33.11000,33.32000,31.07300,0.60%,2327113 +2022-12-09,33.29000,33.52000,32.92500,33.02000,30.79300,-0.90%,4742852 +2022-12-12,32.88000,33.56000,32.81500,33.49000,31.23200,1.42%,4068532 +2022-12-13,34.22000,34.44000,33.72000,33.99000,31.69800,1.49%,3034770 +2022-12-14,33.90000,34.36000,33.36000,33.73000,31.45500,-0.76%,4078724 +2022-12-15,33.23000,33.30000,32.68500,32.79000,30.57900,-2.79%,3739707 +2022-12-16,32.45000,32.57000,31.80500,32.30000,30.12200,-1.49%,9870462 +2022-12-19,32.37000,32.50000,31.58500,31.75000,29.60900,-1.70%,5007848 +2022-12-20,31.62000,31.88000,31.38500,31.55000,29.42200,-0.63%,3933265 +2022-12-21,31.75000,32.16000,31.65500,32.03000,29.87000,1.52%,2783639 +2022-12-22,31.71000,31.78000,30.93000,31.57000,29.44100,-1.44%,3021050 +2022-12-23,31.46000,31.83000,31.31000,31.75000,29.60900,0.57%,1988831 +2022-12-27,31.80000,31.98000,31.65000,31.90000,29.74900,0.47%,2319971 +2022-12-28,31.82000,32.02500,31.37000,31.42000,29.30100,-1.50%,1923530 +2022-12-29,31.70000,32.16500,31.64000,31.98000,29.82300,1.78%,2136239 +2022-12-30,31.78000,31.98000,31.57500,31.94000,29.78600,-0.13%,2592883 +2023-01-03,32.14000,32.55000,31.94000,32.54000,30.34600,1.88%,3548802 +2023-01-04,33.52000,34.19000,33.19000,34.11000,31.81000,4.82%,5799226 +2023-01-05,33.88000,34.51000,33.65000,34.39000,32.07100,0.82%,5257061 +2023-01-06,34.85000,35.63000,34.80000,35.38000,32.99400,2.88%,5306207 +2023-01-09,35.57000,35.75500,35.28000,35.42000,33.03100,0.11%,6845502 +2023-01-10,35.42000,35.98000,35.38000,35.84000,33.42300,1.19%,3129886 +2023-01-11,36.00000,36.42000,35.75000,36.41000,33.95500,1.59%,3592944 +2023-01-12,36.54000,36.94000,36.31000,36.54000,34.07600,0.36%,4315521 +2023-01-13,36.34000,36.37000,36.04000,36.07000,33.63800,-1.29%,3643373 +2023-01-17,36.08500,36.43000,35.95000,35.95000,33.52600,-0.33%,4565513 +2023-01-18,36.08000,36.58000,35.85000,35.94000,33.51600,-0.03%,3013628 +2023-01-19,35.54000,35.97500,35.42500,35.75000,33.33900,-0.53%,3311104 +2023-01-20,35.78000,36.00000,35.04500,35.84000,33.42300,0.25%,5978154 +2023-01-23,35.97000,36.52500,35.87200,36.11000,33.67500,0.75%,4697536 +2023-01-24,36.05000,36.20500,35.48000,35.81000,33.39500,-0.83%,3469967 +2023-01-25,35.49000,35.64000,35.02500,35.56000,33.16200,-0.70%,4334809 +2023-01-26,35.72000,36.44000,35.72000,36.43000,33.97300,2.45%,4777904 +2023-01-27,36.33000,37.04000,36.29500,36.80000,34.31800,1.02%,4588693 +2023-01-30,36.62000,37.10000,36.33000,36.39000,33.93600,-1.11%,6646356 +2023-01-31,36.39000,36.39000,34.42000,34.61000,32.27600,-4.89%,14063381 +2023-02-01,34.52000,35.59000,34.22000,35.28000,32.90100,1.94%,6855265 +2023-02-02,35.49000,36.33500,34.98000,36.29000,33.84300,2.86%,4848807 +2023-02-03,35.90000,36.44000,35.64000,35.74000,33.33000,-1.52%,3572644 +2023-02-06,35.27000,35.41000,35.01000,35.02000,32.65800,-2.01%,4514611 +2023-02-07,34.81000,35.35000,34.70300,35.19000,32.81700,0.49%,5692601 +2023-02-08,34.94000,35.43000,34.82000,35.14000,32.77000,-0.14%,4396486 +2023-02-09,35.48000,35.91000,34.88000,35.00000,32.64000,-0.40%,3346152 +2023-02-10,34.79000,35.29000,34.71000,35.25000,32.87300,0.71%,3656866 +2023-02-13,35.14000,35.74500,35.14000,35.67000,33.26500,1.19%,3596626 +2023-02-14,35.50000,35.62000,35.05000,35.39000,33.00300,-0.78%,2868543 +2023-02-15,35.12000,35.64000,35.07000,35.63000,33.22700,0.68%,2745971 +2023-02-16,35.30000,35.61000,35.23000,35.35000,32.96600,-0.79%,1976996 +2023-02-17,35.18000,35.59500,34.88000,35.58000,33.18100,0.65%,4389151 +2023-02-21,35.10000,35.29000,34.49000,34.61000,32.27600,-2.73%,6262865 +2023-02-22,34.61000,34.75000,34.32000,34.42000,32.09900,-0.55%,2746205 +2023-02-23,34.70000,34.80500,34.27500,34.70000,32.36000,0.81%,2688700 +2023-02-24,34.22000,34.43000,34.13500,34.31000,31.99600,-1.12%,3243617 +2023-02-27,34.46000,34.81000,34.25500,34.31000,32.25700,,3472194 +2023-02-28,34.25000,34.37000,33.90100,33.95000,31.91900,-1.05%,4687377 +2023-03-01,33.93000,34.44500,33.81000,34.33000,32.27600,1.12%,3563937 +2023-03-02,34.04000,34.60500,33.96000,34.51000,32.44500,0.52%,3849660 +2023-03-03,34.80000,35.40500,34.56000,35.27000,33.16000,2.20%,5187234 +2023-03-06,35.46000,36.01000,35.25000,35.47000,33.34800,0.57%,5976498 +2023-03-07,35.56000,35.56000,33.92000,34.44000,32.38000,-2.90%,5688973 +2023-03-08,34.53000,34.83000,34.15000,34.38000,32.32300,-0.17%,3901154 +2023-03-09,34.49000,34.67000,33.83500,33.95000,31.91900,-1.25%,3406443 +2023-03-10,33.82000,33.94000,33.01500,33.26000,31.27000,-2.03%,3257723 +2023-03-13,32.79000,33.40000,32.64000,33.07000,31.09200,-0.57%,3667765 +2023-03-14,33.68000,33.86000,33.15000,33.56000,31.55200,1.48%,4199778 +2023-03-15,32.94500,33.13500,32.52000,32.81000,30.84700,-2.23%,3346747 +2023-03-16,32.47000,33.38500,32.45000,33.33000,31.33600,1.58%,3622658 +2023-03-17,33.18500,33.27000,32.71500,32.82000,30.85700,-1.53%,6649983 +2023-03-20,33.01000,33.52000,32.76000,33.23000,31.24200,1.25%,4381620 +2023-03-21,33.56000,33.87000,33.39000,33.67000,31.65600,1.32%,2877986 +2023-03-22,33.75000,33.77000,32.76000,32.77000,30.81000,-2.67%,4139015 +2023-03-23,32.87000,33.46000,32.38000,32.66000,30.70600,-0.34%,3971848 +2023-03-24,32.41000,32.87000,32.11000,32.85000,30.88500,0.58%,3581931 +2023-03-27,33.73000,33.90000,33.28500,33.35000,31.35500,1.52%,3873035 +2023-03-28,33.35000,33.62500,33.25000,33.55000,31.54300,0.60%,3835547 +2023-03-29,33.92000,34.50000,33.81000,34.36000,32.30400,2.41%,3682854 +2023-03-30,34.67000,35.03000,34.49000,34.82000,32.73700,1.34%,3862509 +2023-03-31,35.00000,35.38000,34.93000,35.28000,33.16900,1.32%,4261652 +2023-04-03,35.13000,35.21000,34.67500,34.95000,32.85900,-0.94%,4885049 +2023-04-04,34.97000,34.98000,34.29500,34.43000,32.37000,-1.49%,3277047 +2023-04-05,34.19000,34.52500,34.04500,34.26000,32.21000,-0.49%,4021638 +2023-04-06,34.03000,34.29000,33.91000,34.10000,32.06000,-0.47%,3104703 +2023-04-10,33.90000,34.89000,33.90000,34.88000,32.79300,2.29%,4549123 +2023-04-11,35.02500,35.24000,34.97000,34.98000,32.88700,0.29%,3087942 +2023-04-12,35.22000,35.26000,34.70500,34.74000,32.66200,-0.69%,2997246 +2023-04-13,34.88000,35.04000,34.46000,34.93000,32.84000,0.55%,3241411 +2023-04-14,34.90000,35.27000,34.50500,34.78000,32.69900,-0.43%,2575481 +2023-04-17,34.58000,34.94000,34.55000,34.74000,32.66200,-0.12%,3466932 +2023-04-18,34.87000,34.94500,34.30500,34.50000,32.43600,-0.69%,3697407 +2023-04-19,34.14000,34.26500,33.83000,34.00000,31.96600,-1.45%,5080588 +2023-04-20,33.63000,34.02500,33.59000,33.98000,31.94700,-0.06%,3620707 +2023-04-21,33.95000,33.95000,33.40000,33.60000,31.59000,-1.12%,17674716 +2023-04-24,33.60000,33.87000,33.49000,33.66000,31.64600,0.18%,6597659 +2023-04-25,34.01000,34.50000,32.81500,32.89000,30.92200,-2.29%,7704534 +2023-04-26,32.64000,32.72500,32.10500,32.24000,30.31100,-1.98%,6062046 +2023-04-27,32.12000,32.78000,32.03500,32.75000,30.79100,1.58%,4596539 +2023-04-28,32.64000,33.23000,32.64000,33.22000,31.23300,1.44%,3867133 +2023-05-01,33.22000,33.40500,33.07500,33.11000,31.12900,-0.33%,3330909 +2023-05-02,32.81000,33.00000,32.09400,32.49000,30.54600,-1.87%,3682116 +2023-05-03,32.57000,32.66000,31.59000,31.67000,29.77500,-2.52%,4549910 +2023-05-04,31.50000,31.67000,31.17000,31.37000,29.49300,-0.95%,4855927 +2023-05-05,31.84000,31.85000,31.27500,31.48000,29.59700,0.35%,4009489 +2023-05-08,31.39000,31.57000,31.20500,31.47000,29.58700,-0.03%,4578185 +2023-05-09,31.15000,31.33000,30.93000,31.16000,29.29600,-0.99%,3321386 +2023-05-10,31.44000,31.52000,31.05000,31.29000,29.41800,0.42%,3638149 +2023-05-11,31.14000,31.18500,30.84500,30.98000,29.12700,-0.99%,3645423 +2023-05-12,31.03000,31.15000,30.75000,30.99000,29.13600,0.03%,2636385 +2023-05-15,30.99000,31.24000,30.83500,31.20000,29.33300,0.68%,3081427 +2023-05-16,30.92000,31.16000,30.60000,30.63000,28.79800,-1.83%,3696374 +2023-05-17,30.80000,30.98000,30.63000,30.82000,28.97600,0.62%,2549842 +2023-05-18,30.68000,31.31000,30.60000,31.29000,29.41800,1.52%,2802487 +2023-05-19,31.51000,31.72000,31.23500,31.32000,29.44600,0.10%,4233550 +2023-05-22,31.35000,31.69500,31.19000,31.50000,29.61600,0.57%,4027428 +2023-05-23,31.48000,31.85000,30.76500,30.77000,28.92900,-2.32%,5264234 +2023-05-24,31.60000,32.88000,31.32000,31.53000,29.64400,2.47%,10349953 +2023-05-25,31.67000,31.76500,30.75000,31.04000,29.18300,-1.55%,5811062 +2023-05-26,31.12000,31.71000,31.12000,31.53000,29.64400,1.58%,3766317 +2023-05-30,31.41000,31.45000,31.09000,31.16000,29.55900,-1.17%,3613886 +2023-05-31,30.80000,31.01000,30.47500,30.81000,29.22700,-1.12%,10514258 +2023-06-01,30.87000,31.04000,30.58000,30.87000,29.28400,0.19%,5786253 +2023-06-02,31.22000,31.59000,31.19000,31.51000,29.89100,2.07%,5699995 +2023-06-05,31.45000,31.45000,31.04000,31.05000,29.45500,-1.46%,3081700 +2023-06-06,30.93000,31.41500,30.89000,31.28000,29.67300,0.74%,3003143 +2023-06-07,31.36000,31.94000,31.22500,31.89000,30.25200,1.95%,7049059 +2023-06-08,31.95000,32.04000,31.57000,31.68000,30.05200,-0.66%,2999498 +2023-06-09,32.86000,33.28000,32.65000,32.78000,31.09600,3.47%,7149100 +2023-06-12,32.86000,32.93000,32.59000,32.83000,31.14300,0.15%,2987986 +2023-06-13,32.99000,33.34000,32.86000,32.99000,31.29500,0.49%,3143963 +2023-06-14,33.02000,33.42000,32.99000,33.24000,31.53200,0.76%,5056994 +2023-06-15,33.64000,34.06000,33.51000,33.84000,32.10100,1.81%,5271239 +2023-06-16,34.96000,36.01500,34.54000,35.85000,34.00800,5.94%,21262895 +2023-06-20,35.16000,35.35000,34.83000,34.90000,33.10700,-2.65%,7432830 +2023-06-21,34.75000,34.98000,34.36500,34.42000,32.65200,-1.38%,4493730 +2023-06-22,34.34000,34.48000,34.04000,34.45000,32.68000,0.09%,4393012 +2023-06-23,33.90000,34.07000,33.78500,33.86000,32.12000,-1.71%,5961972 +2023-06-26,34.01000,34.41000,33.98000,34.14000,32.38600,0.83%,4643505 +2023-06-27,34.22000,34.83000,34.08000,34.69000,32.90800,1.61%,2990230 +2023-06-28,34.60000,34.90000,34.39000,34.78000,32.99300,0.26%,4363893 +2023-06-29,34.78000,34.84000,34.56000,34.71000,32.92700,-0.20%,3720139 +2023-06-30,35.00000,35.17000,34.70000,35.04000,33.24000,0.95%,4382517 +2023-07-03,34.97000,35.28500,34.90000,35.16000,33.35400,0.34%,1598575 +2023-07-05,34.86000,35.19000,34.71000,34.98000,33.18300,-0.51%,3785604 +2023-07-06,34.60000,34.81500,34.28000,34.65000,32.87000,-0.94%,2888728 +2023-07-07,34.57000,35.09000,34.53000,34.70000,32.91700,0.14%,2521476 +2023-07-10,34.56000,35.07000,34.53000,35.02000,33.22100,0.92%,2575303 +2023-07-11,35.22000,35.41000,35.14000,35.40000,33.58100,1.09%,3058124 +2023-07-12,35.75000,35.78000,35.41000,35.56000,33.73300,0.45%,3269215 +2023-07-13,35.75000,35.96800,35.68000,35.82000,33.98000,0.73%,3101024 +2023-07-14,34.93000,34.93000,33.43000,33.56000,31.83600,-6.31%,7177033 +2023-07-17,33.51000,33.82000,33.43000,33.60000,31.87400,0.12%,4100017 +2023-07-18,33.51000,34.14000,33.51000,33.63000,31.90200,0.09%,5660043 +2023-07-19,33.71000,33.87000,33.46000,33.60000,31.87400,-0.09%,4044424 +2023-07-20,33.38000,33.56500,32.81000,33.19000,31.48500,-1.22%,5432443 +2023-07-21,33.24000,33.46000,33.05000,33.22000,31.51300,0.09%,3503053 +2023-07-24,33.36000,33.46500,33.17000,33.19000,31.48500,-0.09%,5238843 +2023-07-25,33.70000,34.21500,33.06000,34.00000,32.25300,2.44%,7632280 +2023-07-26,33.70000,34.41000,33.38500,34.40000,32.63300,1.18%,6166761 +2023-07-27,34.70000,34.70000,33.72000,33.81000,32.07300,-1.72%,6549468 +2023-07-28,34.15000,34.18000,33.58500,33.76000,32.02600,-0.15%,4955238 +2023-07-31,33.60000,34.09000,33.54000,33.94000,32.19600,0.53%,7929981 +2023-08-01,33.90000,34.11500,33.66000,33.74000,32.00700,-0.59%,4404502 +2023-08-02,33.49000,34.06000,33.41000,33.81000,32.07300,0.21%,3979633 +2023-08-03,33.58000,33.84000,33.15000,33.57000,31.84500,-0.71%,5121880 +2023-08-04,33.56000,33.79500,33.05000,33.10000,31.39900,-1.40%,4784130 +2023-08-07,33.36000,33.54000,32.98000,33.11000,31.40900,0.03%,3256345 +2023-08-08,32.69000,32.85000,32.30500,32.83000,31.14300,-0.85%,3382560 +2023-08-09,32.87000,32.92000,32.54000,32.56000,30.88700,-0.82%,3620204 +2023-08-10,32.69000,32.98000,32.58500,32.66000,30.98200,0.31%,2916250 +2023-08-11,32.42000,32.57500,32.31100,32.43000,30.76400,-0.70%,2621303 +2023-08-14,32.25000,32.43000,32.13500,32.36000,30.69700,-0.22%,2914389 +2023-08-15,32.10000,32.21000,31.81000,31.89000,30.25200,-1.45%,3362594 +2023-08-16,31.65000,31.99000,31.65000,31.75000,30.11900,-0.44%,3096126 +2023-08-17,31.98000,32.26000,31.94000,32.03000,30.38400,0.88%,2177614 +2023-08-18,31.79000,32.25000,31.77000,32.15000,30.49800,0.37%,2629381 +2023-08-21,32.14000,32.23000,31.84500,32.00000,30.35600,-0.47%,1992636 +2023-08-22,32.14000,32.25000,31.94000,31.96000,30.31800,-0.12%,2666274 +2023-08-23,31.99000,32.32000,31.90000,32.20000,30.54600,0.75%,1803485 +2023-08-24,31.98000,32.33000,31.86000,31.95000,30.30900,-0.78%,2414206 +2023-08-25,32.12000,32.56500,31.92000,32.43000,30.76400,1.50%,3112670 +2023-08-28,32.66000,32.81500,32.57000,32.65000,30.97300,0.68%,1861400 +2023-08-29,32.74000,32.94000,32.62000,32.90000,31.21000,0.77%,2746324 +2023-08-30,32.51000,32.77000,32.50000,32.76000,31.34300,-0.43%,2649167 +2023-08-31,32.94000,33.11500,32.77500,32.82000,31.40000,0.18%,3617143 +2023-09-01,33.16000,33.26000,32.71500,32.86000,31.43800,0.12%,3018246 +2023-09-05,32.80000,32.82000,32.20000,32.20000,30.80700,-2.01%,2820535 +2023-09-06,32.01000,32.09000,31.38000,31.86000,30.48100,-1.06%,6148801 +2023-09-07,31.38000,31.84000,31.38000,31.52000,30.15600,-1.07%,2933041 +2023-09-08,31.46000,31.52000,31.19000,31.37000,30.01300,-0.48%,2744292 +2023-09-11,31.60000,31.66000,30.93000,31.03000,29.68700,-1.08%,2177662 +2023-09-12,30.97000,31.40000,30.93000,31.39000,30.03200,1.16%,3271840 +2023-09-13,31.40000,31.49500,31.18500,31.26000,29.90700,-0.41%,2401984 +2023-09-14,31.45000,31.56500,31.29000,31.48000,30.11800,0.70%,2763294 +2023-09-15,31.28000,31.53000,31.12000,31.23000,29.87900,-0.79%,5427930 +2023-09-18,31.11000,31.66000,31.09000,31.57000,30.20400,1.09%,3196858 +2023-09-19,31.64000,32.00000,31.55000,31.88000,30.50100,0.98%,4069174 +2023-09-20,32.00000,32.18000,31.56000,31.62000,30.25200,-0.82%,2021734 +2023-09-21,31.39000,31.45000,31.07000,31.18000,29.83100,-1.39%,2831083 +2023-09-22,31.31000,31.44000,31.12000,31.22000,29.86900,0.13%,2605750 +2023-09-25,30.95000,31.26000,30.88000,30.97000,29.63000,-0.80%,2632802 +2023-09-26,30.57000,30.76500,30.09500,30.12000,28.81700,-2.74%,3522192 +2023-09-27,30.27000,30.33000,29.89000,30.06000,28.75900,-0.20%,2466497 +2023-09-28,30.10000,30.45900,30.01000,30.32000,29.00800,0.86%,2924992 +2023-09-29,30.50000,30.79000,30.35400,30.47000,29.15200,0.49%,3036832 +2023-10-02,30.27000,30.34000,29.96000,30.21000,28.90300,-0.85%,2611905 +2023-10-03,30.01000,30.34000,29.89000,30.02000,28.72100,-0.63%,2767900 +2023-10-04,30.08000,30.13900,29.60000,30.07000,28.76900,0.17%,2658516 +2023-10-05,30.01000,30.07000,29.49500,29.68000,28.39600,-1.30%,2602659 +2023-10-06,29.50000,29.82000,29.17000,29.58000,28.30000,-0.34%,2561985 +2023-10-09,29.28000,29.57500,29.21000,29.44000,28.16600,-0.47%,2857407 +2023-10-10,28.69000,29.66000,28.53000,29.25000,27.98400,-0.65%,4182429 +2023-10-11,29.41000,29.51000,28.96500,29.10000,27.84100,-0.51%,3066168 +2023-10-12,29.27000,29.37000,27.86000,28.13000,26.91300,-3.33%,5720810 +2023-10-13,28.10000,28.24000,27.80000,27.93000,26.72200,-0.71%,3741021 +2023-10-16,28.20000,28.53000,27.93500,28.40000,27.17100,1.68%,5693408 +2023-10-17,28.12000,28.42000,27.94000,28.19000,26.97000,-0.74%,4151395 +2023-10-18,27.93000,28.04000,27.55500,27.60000,26.40600,-2.09%,3150270 +2023-10-19,27.56000,27.92500,27.37000,27.43000,26.24300,-0.62%,3904596 +2023-10-20,27.38000,27.43000,27.15500,27.17000,25.99400,-0.95%,4367398 +2023-10-23,27.14000,27.22000,26.87000,26.93000,25.76500,-0.88%,4442231 +2023-10-24,25.59000,26.91500,25.26000,26.86000,25.69800,-0.26%,10372884 +2023-10-25,26.46000,26.98500,26.39000,26.78000,25.62100,-0.30%,7805170 +2023-10-26,26.87000,27.25000,26.80000,26.93000,25.76500,0.56%,3872096 +2023-10-27,26.98000,27.07000,26.48000,26.59000,25.43900,-1.26%,4266847 +2023-10-30,26.76000,26.88000,26.37000,26.66000,25.50600,0.26%,3744947 +2023-10-31,26.72000,26.89000,26.62000,26.76000,25.60200,0.38%,3975732 +2023-11-01,26.69000,26.74000,26.41300,26.66000,25.50600,-0.37%,3155188 +2023-11-02,26.83000,27.39900,26.71000,27.38000,26.19500,2.70%,3373753 +2023-11-03,27.81000,28.30200,27.81000,27.93000,26.72200,2.01%,3887123 +2023-11-06,27.97000,28.00000,27.67500,27.72000,26.52100,-0.75%,2750204 +2023-11-07,27.56000,27.77500,27.35500,27.47000,26.28100,-0.90%,3310837 +2023-11-08,27.42000,27.59000,27.24000,27.31000,26.12800,-0.58%,2145735 +2023-11-09,27.49000,27.52000,27.03000,27.07000,25.89900,-0.88%,2621397 +2023-11-10,27.24000,27.75000,26.94000,27.68000,26.48200,2.25%,4537127 +2023-11-13,27.61000,27.83000,27.40500,27.72000,26.52100,0.14%,3103437 +2023-11-14,28.10000,28.53000,28.08000,28.46000,27.22900,2.67%,5226150 +2023-11-15,28.65000,29.19000,28.63500,28.95000,27.69700,1.72%,4819101 +2023-11-16,28.46000,28.64000,28.12500,28.38000,27.42000,-1.97%,3305508 +2023-11-17,28.57000,28.63000,28.26000,28.48000,27.51700,0.35%,3059167 +2023-11-20,28.30000,28.45000,28.02000,28.29000,27.33300,-0.67%,3660353 +2023-11-21,28.25000,28.38000,28.03000,28.11000,27.15900,-0.64%,3479232 +2023-11-22,28.30000,28.37500,28.08000,28.16000,27.20700,0.18%,2723509 +2023-11-24,28.19000,28.31000,28.06000,28.20000,27.24600,0.14%,976645 +2023-11-27,28.06000,28.14000,27.85000,27.87000,26.92700,-1.17%,2689019 +2023-11-28,27.77000,27.96000,27.57000,27.76000,26.82100,-0.39%,5052610 +2023-11-29,28.04000,28.41000,28.04000,28.22000,27.26500,1.66%,3565710 +2023-11-30,28.43000,28.51000,28.02000,28.49000,27.52600,0.96%,7180583 +2023-12-01,28.32000,28.90000,28.25000,28.84000,27.86400,1.23%,3638603 +2023-12-04,28.88000,28.99000,28.53000,28.86000,27.88400,0.07%,3449872 +2023-12-05,28.72000,28.78000,28.30000,28.46000,27.49700,-1.39%,4754766 +2023-12-06,28.72000,29.01000,28.63000,28.79000,27.81600,1.16%,4606654 +2023-12-07,28.91000,29.20000,28.76000,29.01000,28.02900,0.76%,4718517 +2023-12-08,29.08000,29.37500,29.01000,29.11000,28.12500,0.34%,3790882 +2023-12-11,29.20000,29.52500,29.17000,29.50000,28.50200,1.34%,5919689 +2023-12-12,29.52000,29.56000,29.34000,29.41000,28.41500,-0.31%,4178506 +2023-12-13,29.47000,29.76400,29.13500,29.68000,28.67600,0.92%,5506518 +2023-12-14,29.85000,30.80000,29.85000,30.57000,29.53600,3.00%,5375159 +2023-12-15,30.48000,30.67500,30.27500,30.46000,29.43000,-0.36%,7860451 +2023-12-18,30.33000,30.53000,30.09000,30.10000,29.08200,-1.18%,7148409 +2023-12-19,30.25000,30.41000,30.16000,30.38000,29.35200,0.93%,4427572 +2023-12-20,30.29000,30.41900,29.74000,29.75000,28.74400,-2.07%,3642896 +2023-12-21,29.97000,30.19500,29.82000,30.18000,29.15900,1.45%,3703457 +2023-12-22,30.31000,30.50000,30.14000,30.23000,29.20700,0.17%,2973110 +2023-12-26,30.15000,30.55000,30.15000,30.45000,29.42000,0.73%,2201679 +2023-12-27,30.47000,30.57500,30.37000,30.56000,29.52600,0.36%,2894150 +2023-12-28,30.61000,30.67500,30.51000,30.63000,29.59400,0.23%,3575025 +2023-12-29,30.49000,30.64000,30.30000,30.45000,29.42000,-0.59%,2855870 +2024-01-02,30.19000,30.73000,30.08000,30.49000,29.45900,0.13%,4923403 +2024-01-03,30.18000,30.34900,29.97500,30.13000,29.11100,-1.18%,4439590 +2024-01-04,30.08000,30.38000,29.84500,30.28000,29.25600,0.50%,4008595 +2024-01-05,30.19000,30.62000,30.10000,30.57000,29.53600,0.96%,5680524 +2024-01-08,30.63000,31.41000,30.57000,31.32000,30.26000,2.45%,6979668 +2024-01-09,31.02000,31.14000,30.51000,30.59000,29.55500,-2.33%,4271614 +2024-01-10,30.50000,30.82500,30.33000,30.69000,29.65200,0.33%,2841516 +2024-01-11,30.60000,30.78000,30.38200,30.74000,29.70000,0.16%,3779701 +2024-01-12,30.91000,31.01000,30.58000,30.60000,29.56500,-0.46%,4333693 +2024-01-16,30.33000,30.40000,29.96500,30.22000,29.19800,-1.24%,5246448 +2024-01-17,29.95000,30.08000,29.71000,29.85000,28.84000,-1.22%,2826011 +2024-01-18,30.13000,30.33000,29.93000,30.16000,29.14000,1.04%,4969151 +2024-01-19,30.21000,30.55500,29.82000,30.44000,29.41000,0.93%,5534458 +2024-01-22,30.50000,30.77000,30.49000,30.62000,29.58400,0.59%,5276368 +2024-01-23,30.61000,30.82500,30.30000,30.30000,29.27500,-1.05%,6164376 +2024-01-24,30.52000,30.68000,30.31000,30.37000,29.34300,0.23%,5492677 +2024-01-25,30.60000,31.07000,30.51000,30.82000,29.77700,1.48%,4926991 +2024-01-26,30.93000,31.09000,30.79000,30.86000,29.81600,0.13%,4596691 +2024-01-29,30.80000,31.18000,30.77000,31.15000,30.09600,0.94%,7017194 +2024-01-30,32.80000,33.87000,32.59000,33.30000,32.17300,6.90%,11379922 +2024-01-31,33.32000,33.39000,32.36000,32.49000,31.39100,-2.43%,10103752 +2024-02-01,32.35000,32.44000,31.76500,32.09000,31.00400,-1.23%,5168443 +2024-02-02,31.95000,32.41500,31.85000,32.25000,31.15900,0.50%,4246793 +2024-02-05,31.99000,32.15000,31.72000,32.01000,30.92700,-0.74%,9026476 +2024-02-06,32.11000,32.19500,31.95000,32.04000,30.95600,0.09%,3984528 +2024-02-07,32.06000,32.12000,31.56000,31.79000,30.71500,-0.78%,3955840 +2024-02-08,31.71000,31.81000,31.53000,31.73000,30.65700,-0.19%,3542656 +2024-02-09,31.65000,32.05000,31.58000,32.04000,30.95600,0.98%,2844459 +2024-02-12,32.03000,32.37500,31.91000,32.18000,31.09100,0.44%,3206410 +2024-02-13,31.67000,31.83000,30.96500,31.28000,30.22200,-2.80%,5065195 +2024-02-14,31.59000,31.81000,31.40500,31.75000,30.67600,1.50%,3888827 +2024-02-15,31.81000,32.21500,31.81000,32.03000,30.94600,0.88%,3589051 +2024-02-16,31.93000,32.21000,31.73000,31.91000,30.83000,-0.37%,3374062 +2024-02-20,31.64000,32.30000,31.63000,32.29000,31.19800,1.19%,5561935 +2024-02-21,32.20000,32.46000,32.05000,32.25000,31.15900,-0.12%,3922364 +2024-02-22,32.30000,32.72000,32.09000,32.69000,31.58400,1.36%,4716714 +2024-02-23,32.77000,32.77000,32.46000,32.69000,31.58400,,2885316 +2024-02-26,32.61000,32.77000,32.50500,32.51000,31.41000,-0.55%,4089888 +2024-02-27,32.66000,32.76000,32.34000,32.43000,31.33300,-0.25%,2533943 +2024-02-28,32.03000,32.22000,31.81000,32.09000,31.27500,-1.05%,3000525 +2024-02-29,32.26000,32.40000,32.12500,32.24000,31.42100,0.47%,6684801 +2024-03-01,32.29000,32.62000,32.08000,32.45000,31.62600,0.65%,4710920 +2024-03-04,32.36000,33.56000,32.28000,33.38000,32.53200,2.87%,5846057 +2024-03-05,33.20000,33.28000,32.28000,32.50000,31.67500,-2.64%,6456819 +2024-03-06,32.72000,33.16000,32.65500,32.81000,31.97700,0.95%,3831072 +2024-03-07,32.86000,32.90000,32.26000,32.60000,31.77200,-0.64%,6428221 +2024-03-08,32.73000,32.88500,32.51000,32.71000,31.87900,0.34%,3836086 +2024-03-11,32.80000,32.94000,32.46000,32.90000,32.06400,0.58%,3050837 +2024-03-12,32.90000,32.99500,32.70000,32.89000,32.05500,-0.03%,3362455 +2024-03-13,33.00000,33.04000,32.60500,32.73000,31.89900,-0.49%,3736181 +2024-03-14,32.66000,32.74000,32.22000,32.53000,31.70400,-0.61%,3834758 +2024-03-15,32.40000,32.60000,32.37000,32.51000,31.68400,-0.06%,8405294 +2024-03-18,32.64000,32.68000,32.26500,32.33000,31.50900,-0.55%,6913396 +2024-03-19,32.17000,32.55000,32.07000,32.55000,31.72300,0.68%,4040548 +2024-03-20,32.58000,32.79000,32.41000,32.67000,31.84000,0.37%,5431637 +2024-03-21,32.86000,33.34000,32.81500,33.13000,32.28900,1.41%,5398188 +2024-03-22,32.98000,33.01500,32.54000,32.57000,31.74300,-1.69%,4104467 +2024-03-25,32.54000,32.71000,32.45000,32.47000,31.64500,-0.31%,2587683 +2024-03-26,32.58000,32.69000,32.29000,32.31000,31.48900,-0.49%,5452557 +2024-03-27,32.50000,33.04000,32.38000,33.02000,32.18100,2.20%,4027031 +2024-03-28,33.10000,33.32000,32.88000,32.96000,32.12300,-0.18%,3939089 +2024-04-01,32.94000,33.01000,32.64000,32.67000,31.84000,-0.88%,2257566 +2024-04-02,32.54000,32.70000,32.44000,32.51000,31.68400,-0.49%,2476126 +2024-04-03,32.50000,32.74000,32.41000,32.57000,31.74300,0.18%,2979561 +2024-04-04,32.97000,32.99500,32.27000,32.37000,31.54800,-0.61%,4417386 +2024-04-05,32.33000,32.64500,32.27500,32.54000,31.71400,0.53%,4540115 +2024-04-08,32.79000,32.79000,32.19000,32.19000,31.37200,-1.08%,4923369 +2024-04-09,32.29000,32.57000,32.10000,32.55000,31.72300,1.12%,4341670 +2024-04-10,32.07000,32.18000,31.74000,31.95000,31.13800,-1.84%,4155325 +2024-04-11,32.42000,32.53000,32.03000,32.27000,31.45000,1.00%,5991283 +2024-04-12,31.92000,32.05000,31.38000,31.49000,30.69000,-2.42%,3352454 +2024-04-15,31.83000,32.04000,31.25500,31.29000,30.49500,-0.64%,3385039 +2024-04-16,31.39000,31.44000,30.90000,30.92000,30.13500,-1.18%,5754371 +2024-04-17,31.01000,31.44000,30.95000,30.98000,30.19300,0.19%,5182762 +2024-04-18,31.05000,31.13000,30.72000,30.91000,30.12500,-0.23%,4653712 +2024-04-19,30.91000,31.39000,30.91000,31.27000,30.47600,1.16%,4636555 +2024-04-22,31.50000,31.77000,31.28000,31.55000,30.74900,0.90%,3521795 +2024-04-23,31.57000,31.86000,31.48000,31.53000,30.72900,-0.06%,3186553 +2024-04-24,31.54000,31.71000,31.32000,31.52000,30.71900,-0.03%,3203487 +2024-04-25,31.42000,31.68000,31.19500,31.35000,30.55400,-0.54%,3770102 +2024-04-26,31.32000,31.74000,31.28000,31.33000,30.53400,-0.06%,3689954 +2024-04-29,31.37000,31.80000,31.37000,31.78000,30.97300,1.44%,5596298 +2024-04-30,33.12000,34.47000,33.06000,33.38000,32.53200,5.03%,12895840 +2024-05-01,33.42000,34.06000,32.84000,33.48000,32.63000,0.30%,9865350 +2024-05-02,33.76000,33.80000,33.07500,33.57000,32.71700,0.27%,5213867 +2024-05-03,33.76000,33.87000,33.51000,33.72000,32.86400,0.45%,4490410 +2024-05-06,33.70000,33.85000,32.92000,33.44000,32.59100,-0.83%,6961628 +2024-05-07,33.57000,33.66000,33.37000,33.42000,32.57100,-0.06%,3997453 +2024-05-08,33.30000,33.95000,33.30000,33.93000,33.06800,1.53%,3956649 +2024-05-09,34.00000,34.22000,33.93500,34.20000,33.33100,0.80%,2816007 +2024-05-10,34.35000,34.38000,34.08000,34.17000,33.30200,-0.09%,2891733 +2024-05-13,34.17000,34.43500,34.15000,34.28000,33.40900,0.32%,2428033 +2024-05-14,34.36000,35.03000,34.33000,34.95000,34.06200,1.95%,6731852 +2024-05-15,35.05000,35.14000,34.87000,35.11000,34.21800,0.46%,4046305 +2024-05-16,35.07000,35.32000,35.01000,35.22000,34.32500,0.31%,4606270 +2024-05-17,35.35000,35.39000,35.12000,35.35000,34.45200,0.37%,3780830 +2024-05-20,35.37000,35.60000,35.30000,35.52000,34.61800,0.48%,7332408 +2024-05-21,35.40000,36.79900,35.40000,36.48000,35.55300,2.70%,10930340 +2024-05-22,36.47000,36.74000,36.33000,36.58000,35.65100,0.27%,5040281 +2024-05-23,36.53000,36.59000,36.08000,36.12000,35.20300,-1.26%,3088149 +2024-05-24,36.36000,36.53500,36.24000,36.28000,35.35900,0.44%,2763482 +2024-05-28,36.18000,36.23000,35.74000,35.85000,34.93900,-1.19%,4085325 +2024-05-29,35.47000,35.80000,35.40100,35.55000,34.64700,-0.84%,3489211 +2024-05-30,36.67000,37.28000,36.21000,36.96000,36.02100,3.97%,11639172 +2024-05-31,36.66000,37.27000,36.63000,37.26000,36.58700,0.81%,7377685 +2024-06-03,37.26000,37.51000,37.04000,37.36000,36.68500,0.27%,5593211 +2024-06-04,37.04000,37.24000,36.90500,37.01000,36.34100,-0.94%,3420844 +2024-06-05,37.20000,37.52000,36.96000,37.49000,36.81200,1.30%,3433707 +2024-06-06,37.43000,37.49000,37.26000,37.40000,36.72400,-0.24%,3897333 +2024-06-07,37.21000,37.29000,36.81500,36.93000,36.26200,-1.26%,4180524 +2024-06-10,36.67000,36.90000,36.58000,36.86000,36.19400,-0.19%,3035678 +2024-06-11,36.66000,37.57000,36.61100,37.35000,36.67500,1.33%,8789334 +2024-06-12,37.75000,38.31000,37.51000,38.02000,37.33300,1.79%,8419899 +2024-06-13,37.44000,38.17500,37.12000,38.08000,37.39200,0.16%,9043130 +2024-06-14,37.85000,37.97000,37.05000,37.25000,36.57700,-2.18%,5694647 +2024-06-17,38.40000,39.14500,37.91000,38.75000,38.05000,4.03%,13486767 +2024-06-18,39.00000,40.25000,38.69000,40.21000,39.48300,3.77%,15808448 +2024-06-20,40.24000,40.45000,39.61100,39.85000,39.13000,-0.90%,11562811 +2024-06-21,40.04000,40.45600,39.78000,40.05000,39.32600,0.50%,12917967 +2024-06-24,39.89000,40.38000,39.59000,39.90000,39.17900,-0.37%,9404210 +2024-06-25,39.81000,39.99000,39.62000,39.77000,39.05100,-0.33%,5280139 +2024-06-26,39.44500,39.53000,37.99500,38.28000,37.58800,-3.75%,15867669 +2024-06-27,38.28000,38.80000,37.87400,38.59000,37.89200,0.81%,11604864 +2024-06-28,38.80000,39.06000,38.67000,38.85000,38.14800,0.67%,8378016 +2024-07-01,38.94000,39.07000,38.42000,38.66000,37.96100,-0.49%,4138544 +2024-07-02,38.67000,38.90000,38.15000,38.39000,37.69600,-0.70%,6271957 +2024-07-03,38.51000,38.57000,38.17000,38.42000,37.72600,0.08%,3077788 +2024-07-05,38.49000,38.52000,38.12000,38.44000,37.74500,0.05%,3286608 +2024-07-08,40.90000,43.58000,40.82000,43.05000,42.27200,11.99%,35464498 +2024-07-09,43.55000,45.05000,43.55000,44.67000,43.86300,3.76%,22544293 +2024-07-10,45.00000,45.72500,44.75000,45.48000,44.65800,1.81%,13188776 +2024-07-11,45.73500,45.87000,44.77000,45.05000,44.23600,-0.95%,10003042 +2024-07-12,45.49000,46.13000,45.22000,45.62000,44.79500,1.27%,10049358 +2024-07-15,45.81000,46.27000,45.42000,45.76000,44.93300,0.31%,11538201 +2024-07-16,45.91000,46.39000,45.72400,46.20000,45.36500,0.96%,8259991 +2024-07-17,45.60000,46.05000,45.60000,45.84000,45.01100,-0.78%,7444829 +2024-07-18,45.69000,45.80000,44.59000,44.99000,44.17700,-1.85%,6762453 +2024-07-19,45.08000,45.08000,44.19000,44.31000,43.50900,-1.51%,6016897 +2024-07-22,44.54000,44.55000,43.87000,44.31000,43.50900,,6154597 +2024-07-23,44.30000,44.64000,44.01000,44.06000,43.26400,-0.56%,6462642 +2024-07-24,43.81000,44.30000,43.75000,43.95000,43.15600,-0.25%,7370775 +2024-07-25,43.89000,43.91000,42.71000,42.81000,42.03600,-2.59%,8275708 +2024-07-26,43.25000,43.25000,42.61500,42.85000,42.07500,0.09%,7690482 +2024-07-29,43.00000,43.01500,42.39000,42.68000,41.90900,-0.40%,11589686 +2024-07-30,39.55000,39.91000,37.60000,39.74000,39.02200,-6.89%,25844685 +2024-07-31,40.71000,40.88000,39.90000,40.01000,39.28700,0.68%,13528754 +2024-08-01,40.23000,40.46000,39.46000,40.04000,39.31600,0.07%,8966841 +2024-08-02,39.46000,39.58500,38.53000,38.94000,38.23600,-2.75%,6589395 +2024-08-05,37.85000,38.12000,37.18000,37.76000,37.07700,-3.03%,6816484 +2024-08-06,38.13500,38.70000,37.89000,38.33000,37.63700,1.51%,7388961 +2024-08-07,38.87000,38.93000,37.75500,37.85000,37.16600,-1.25%,5983918 +2024-08-08,38.10000,38.65000,38.01000,38.61000,37.91200,2.01%,4128066 +2024-08-09,38.54000,38.73000,38.31000,38.45000,37.75500,-0.41%,3163749 +2024-08-12,38.49500,39.36000,38.49500,39.31000,38.59900,2.24%,4119818 +2024-08-13,39.42000,40.04000,39.29000,39.77000,39.05100,1.17%,5439207 +2024-08-14,39.68000,39.83000,39.26500,39.59000,38.87400,-0.45%,4456745 +2024-08-15,39.82000,40.56000,39.82000,40.26000,39.53200,1.69%,5466089 +2024-08-16,40.20000,40.29000,39.75000,40.20000,39.47300,-0.15%,4741778 +2024-08-19,40.16000,40.63000,39.99500,40.61000,39.87600,1.02%,2851744 +2024-08-20,40.59000,40.79000,40.35000,40.73000,39.99400,0.30%,3182236 +2024-08-21,41.21000,42.10500,41.20000,42.08000,41.31900,3.31%,4557604 +2024-08-22,41.89000,42.08000,41.21000,41.27000,40.52400,-1.92%,3736362 +2024-08-23,41.60000,42.02000,41.49000,41.94000,41.18200,1.62%,2893101 +2024-08-26,42.14000,42.37000,41.93000,42.22000,41.45700,0.67%,2607264 +2024-08-27,42.22000,42.56000,41.88000,42.52000,41.75100,0.71%,4120223 +2024-08-28,42.55000,42.60000,42.02500,42.32000,41.55500,-0.47%,3727111 +2024-08-29,42.47000,42.67000,41.78500,41.87000,41.11300,-1.06%,4482805 +2024-08-30,41.89000,41.92000,41.09000,41.85000,41.36800,-0.05%,5231420 +2024-09-03,41.33000,41.53000,40.56000,40.67000,40.20200,-2.82%,4886442 +2024-09-04,40.84500,41.31500,40.68500,41.24000,40.76600,1.40%,3475143 +2024-09-05,41.21000,41.67500,40.97000,41.37000,40.89400,0.32%,4030276 +2024-09-06,41.68000,42.15000,40.33500,40.64000,40.17200,-1.76%,4653314 +2024-09-09,40.70000,41.22000,40.61000,40.97000,40.49900,0.81%,2936028 +2024-09-10,40.94000,41.30000,40.73500,41.16000,40.68600,0.46%,3626211 +2024-09-11,41.14000,41.89000,40.75000,41.85000,41.36800,1.68%,5657056 +2024-09-12,41.81000,41.89000,41.19000,41.86000,41.37800,0.02%,2418228 +2024-09-13,42.10000,42.61000,42.05300,42.50000,42.01100,1.53%,3372777 +2024-09-16,42.48000,42.97000,42.27000,42.91000,42.41600,0.96%,3699811 +2024-09-17,43.00000,43.60000,43.00000,43.30000,42.80200,0.91%,4436726 +2024-09-18,43.37000,43.86000,43.17000,43.42000,42.92000,0.28%,3846050 +2024-09-19,44.88000,45.25000,43.76000,44.43000,43.91900,2.33%,7478876 +2024-09-20,44.06000,44.52000,44.01000,44.50000,43.98800,0.16%,10034471 +2024-09-23,44.63000,44.85000,44.47000,44.65000,44.13600,0.34%,4122360 +2024-09-24,44.91000,45.60000,44.61000,45.29000,44.76900,1.43%,4179054 +2024-09-25,45.43000,45.43000,44.54000,44.67000,44.15600,-1.37%,4262097 +2024-09-26,45.01000,45.33000,45.01000,45.28000,44.75900,1.37%,3767609 +2024-09-27,45.42500,45.46000,44.65000,44.87000,44.35400,-0.91%,3940370 +2024-09-30,44.90000,45.16000,44.59000,45.15000,44.63100,0.62%,3725789 +2024-10-01,45.09000,45.13000,44.29000,44.54000,44.02800,-1.35%,3752972 +2024-10-02,44.56000,45.17200,44.37000,44.91000,44.39300,0.83%,2525268 +2024-10-03,44.71000,45.11000,44.41500,44.59000,44.07700,-0.71%,2480083 +2024-10-04,44.97000,45.02000,44.42500,44.88000,44.36400,0.65%,2369989 +2024-10-07,44.66000,44.75000,44.05000,44.11000,43.60200,-1.72%,3170842 +2024-10-08,44.42000,44.78500,44.02000,44.59000,44.07700,1.09%,3160950 +2024-10-09,44.60000,47.45000,44.57500,46.73000,46.19200,4.80%,14297201 +2024-10-10,46.90000,47.05000,45.87500,46.02000,45.49100,-1.52%,4261540 +2024-10-11,46.14000,46.92000,46.11000,46.46000,45.92500,0.96%,3277505 +2024-10-14,46.38000,47.05000,46.15000,46.83000,46.29100,0.80%,3560566 +2024-10-15,47.10200,47.23000,45.69500,45.76000,45.23300,-2.28%,4078706 +2024-10-16,45.72000,46.49000,45.68000,46.01000,45.48100,0.55%,2818203 +2024-10-17,46.48900,46.55000,46.05000,46.52000,45.98500,1.11%,2985573 +2024-10-18,46.46000,46.71000,46.19000,46.66000,46.12300,0.30%,2036706 +2024-10-21,46.60000,47.40000,46.49000,47.03000,46.48900,0.79%,5225331 +2024-10-22,46.47000,47.45000,46.30000,47.31000,46.76600,0.60%,4273444 +2024-10-23,47.06000,47.72000,46.57000,46.89000,46.35000,-0.89%,4856946 +2024-10-24,47.20000,47.24000,46.76000,46.81000,46.27100,-0.17%,2304642 +2024-10-25,47.03000,47.15000,46.19000,46.25000,45.71800,-1.20%,3955119 +2024-10-28,46.67000,47.24000,46.38000,46.84000,46.30100,1.28%,7093846 +2024-10-29,49.43000,51.03000,49.02000,49.03000,48.46600,4.68%,13396846 +2024-10-30,48.92000,49.36000,47.93000,48.04000,47.48700,-2.02%,7981590 +2024-10-31,48.19000,48.66000,47.52000,47.59000,47.04200,-0.94%,6856802 +2024-11-01,47.64000,48.41000,47.41000,48.36000,47.80400,1.62%,5890221 +2024-11-04,48.40500,48.46000,46.92000,47.02000,46.47900,-2.77%,4309596 +2024-11-05,47.02000,47.30000,46.62000,47.28000,46.73600,0.55%,4500329 +2024-11-06,48.80000,48.90000,48.11000,48.24000,47.68500,2.03%,5073376 +2024-11-07,48.40000,48.56000,48.15000,48.22000,47.66500,-0.04%,2831988 +2024-11-08,48.09000,49.14900,48.09000,48.72000,48.15900,1.04%,4827795 +2024-11-11,48.96000,49.40000,48.85000,48.92000,48.35700,0.41%,2994446 +2024-11-12,48.73000,48.96000,47.95500,48.32000,47.76400,-1.23%,4385751 +2024-11-13,48.40000,48.50000,47.14000,47.21000,46.66700,-2.30%,5383876 +2024-11-14,47.20000,47.61000,47.01500,47.05000,46.50900,-0.34%,3506365 +2024-11-15,46.58000,46.99000,46.31000,46.49000,46.23200,-1.19%,3655835 +2024-11-18,46.55000,46.69000,46.01000,46.44000,46.18200,-0.11%,3590994 +2024-11-19,45.94000,47.39000,45.83000,47.29000,47.02700,1.83%,4959649 +2024-11-20,47.21000,47.53000,46.94000,47.35000,47.08700,0.13%,4422297 +2024-11-21,47.35000,48.05000,47.17500,47.84000,47.57400,1.03%,4348001 +2024-11-22,47.82000,48.60000,47.72000,48.52000,48.25100,1.42%,3253351 +2024-11-25,49.00000,49.26000,48.26000,48.26000,47.99200,-0.54%,8666964 +2024-11-26,48.26000,48.29000,47.79000,48.00000,47.73300,-0.54%,3926762 +2024-11-27,48.09000,48.55000,47.84500,48.22000,47.95200,0.46%,2362956 +2024-11-29,48.22000,48.98000,48.18000,48.67000,48.40000,0.93%,2409764 +2024-12-02,48.89000,49.60000,48.75000,49.24000,48.96700,1.17%,4779925 +2024-12-03,49.02000,49.29000,48.94000,49.17000,48.89700,-0.14%,2934682 +2024-12-04,49.24500,49.34000,48.88000,49.15000,48.87700,-0.04%,2561484 +2024-12-05,49.08000,50.00000,49.07500,49.76000,49.48400,1.24%,4481143 +2024-12-06,49.72000,49.93000,49.41000,49.56000,49.28500,-0.40%,3277860 +2024-12-09,49.61000,49.76900,48.29000,48.51000,48.24100,-2.12%,4320848 +2024-12-10,48.50000,48.98000,48.20000,48.37000,48.10100,-0.29%,4893187 +2024-12-11,48.68000,48.68000,47.58000,47.63000,47.36600,-1.53%,3788017 +2024-12-12,47.56000,49.02500,47.50000,48.61000,48.34000,2.06%,4900955 +2024-12-13,48.75000,49.06500,47.85000,48.15000,47.88300,-0.95%,4023823 +2024-12-16,48.30000,49.05000,48.16500,48.18000,47.91200,0.06%,4279716 +2024-12-17,48.00000,48.28500,47.59000,47.76000,47.49500,-0.87%,4171464 +2024-12-18,47.90000,48.19000,46.38000,46.51000,46.25200,-2.62%,4615146 +2024-12-19,46.85000,47.51000,46.69000,47.06000,46.79900,1.18%,4498447 +2024-12-20,46.70000,47.31000,46.53600,47.31000,47.04700,0.53%,11445935 +2024-12-23,47.28000,47.57000,47.03000,47.50000,47.23600,0.40%,2852223 +2024-12-24,47.35000,47.90000,47.04000,47.90000,47.63400,0.84%,1592775 +2024-12-26,47.61000,48.04500,47.45800,47.99000,47.72400,0.19%,1960231 +2024-12-27,47.61000,48.07000,47.45200,47.78000,47.51500,-0.44%,2255048 +2024-12-30,47.16000,47.58000,46.57000,47.34000,47.07700,-0.92%,1966381 +2024-12-31,47.60000,47.68000,47.20000,47.52000,47.25600,0.38%,2299604 +2025-01-02,47.52000,47.65000,46.37000,46.71000,46.45100,-1.70%,5038090 +2025-01-03,47.05000,47.53000,46.76000,47.50000,47.23600,1.69%,3235479 +2025-01-06,47.78000,48.46000,47.58000,48.34000,48.07200,1.77%,3713127 +2025-01-07,48.62000,48.73000,47.61000,47.85000,47.58400,-1.01%,3645289 +2025-01-08,47.80000,47.88100,47.08000,47.73000,47.46500,-0.25%,2976301 +2025-01-10,47.36000,47.44000,46.91000,47.12000,46.85800,-1.28%,4492303 +2025-01-13,46.42000,46.87000,46.19000,46.58000,46.32100,-1.15%,4569850 +2025-01-14,46.90000,47.55000,46.86000,47.43000,47.16700,1.82%,2949353 +2025-01-15,48.18000,48.90500,48.16000,48.81000,48.53900,2.91%,4151356 +2025-01-16,49.09000,49.31000,48.80000,49.24000,48.96700,0.88%,2983563 +2025-01-17,49.87000,50.32000,49.50000,49.84000,49.56300,1.22%,5473078 +2025-01-21,50.05000,52.03000,50.00000,51.55000,51.26400,3.43%,7148366 +2025-01-22,52.05000,54.33000,52.02000,54.01000,53.71000,4.77%,10469025 +2025-01-23,53.73000,54.53000,53.72000,53.98000,53.68000,-0.06%,5935088 +2025-01-24,54.11000,54.27000,53.68000,54.25000,53.94900,0.50%,4562372 +2025-01-27,51.35000,51.50000,48.57000,49.53000,49.25500,-8.70%,9956717 +2025-01-28,49.87000,51.98500,49.06000,51.23000,50.94600,3.43%,12501427 +2025-01-29,55.11000,55.33000,49.53500,49.80000,49.52300,-2.79%,14826081 +2025-01-30,50.16000,50.29000,48.78000,49.99000,49.71200,0.38%,11414634 +2025-01-31,50.43000,52.45000,50.24000,52.08000,51.79100,4.18%,8512029 +2025-02-03,51.05000,51.77000,50.17000,51.35000,51.06500,-1.40%,6849487 +2025-02-04,51.46000,52.49000,51.39000,52.04000,51.75100,1.34%,4502060 +2025-02-05,52.40000,53.56500,52.14000,53.29000,52.99400,2.40%,5742273 +2025-02-06,53.70000,54.31000,53.47000,53.65000,53.35200,0.68%,4793662 +2025-02-07,53.79000,53.81500,52.43000,52.97000,52.67600,-1.27%,3843630 +2025-02-10,53.33000,53.60000,52.64500,53.05000,52.75500,0.15%,3329015 +2025-02-11,52.89000,52.99000,52.01000,52.40000,52.10900,-1.23%,3452852 +2025-02-12,51.76000,52.43000,51.59000,52.01000,51.72100,-0.74%,3228551 +2025-02-13,52.26000,52.62000,51.88000,52.11000,51.82100,0.19%,4750653 +2025-02-14,52.15000,52.85000,51.81000,52.54000,52.24800,0.83%,3779923 +2025-02-18,52.98000,53.06300,52.43000,52.89000,52.59600,0.67%,3409455 +2025-02-19,52.99000,53.18000,52.52500,52.67000,52.37800,-0.42%,3422366 +2025-02-20,52.45000,52.48000,51.08000,51.87000,51.58200,-1.52%,4069445 +2025-02-21,52.00000,52.38000,51.12000,51.49000,51.20400,-0.73%,4701254 +2025-02-24,51.13000,51.98000,50.50500,50.78000,50.49800,-1.38%,6563923 +2025-02-25,50.67000,50.77000,49.15000,49.67000,49.39400,-2.19%,6289803 +2025-02-26,50.34000,50.87000,49.77000,50.01000,49.73200,0.68%,4849789 +2025-02-27,50.15000,50.58000,48.91000,49.00000,48.72800,-2.02%,4378516 +2025-02-28,48.73000,50.26000,48.32000,50.15000,50.15000,2.35%,8560527 +2025-03-03,50.47000,50.60000,47.94500,48.25000,48.25000,-3.79%,4810910 +2025-03-04,47.25000,47.43000,45.69000,46.49000,46.49000,-3.65%,9970616 +2025-03-05,46.87000,47.36000,46.38500,47.04000,47.04000,1.18%,5721764 +2025-03-06,46.24000,46.99000,45.40500,45.51000,45.51000,-3.25%,5394070 +2025-03-07,45.40000,45.94500,44.10000,45.93000,45.93000,0.92%,6412860 +2025-03-10,44.67000,45.40000,44.27000,45.01000,45.01000,-2.00%,5370485 +2025-03-11,44.81000,45.71000,44.33000,44.91000,44.91000,-0.22%,6771832 +2025-03-12,45.90000,46.25000,44.87500,45.40000,45.40000,1.09%,6324710 +2025-03-13,45.54000,45.97000,45.01000,45.60000,45.60000,0.44%,5620698 +2025-03-14,46.19000,47.08000,45.76000,46.75000,46.75000,2.52%,7619274 +2025-03-17,46.73000,47.29000,46.18000,46.86000,46.86000,0.24%,7214002 +2025-03-18,47.16000,48.29000,46.49000,47.27000,47.27000,0.87%,11169061 +2025-03-19,47.96000,49.41500,47.57000,48.76000,48.76000,3.15%,8842881 +2025-03-20,48.10000,49.32000,47.92000,48.67000,48.67000,-0.18%,7407960 +2025-03-21,48.26000,48.63000,47.55000,48.53000,48.53000,-0.29%,10771373 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GRMN-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GRMN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..ecd34da82dcdb7c7347b98fc388c692c0befd13d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/GRMN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,49.26000,49.68000,49.01000,49.07000,36.22200,-0.66%,1202873 +2015-03-25,49.21000,49.39000,48.00000,48.02000,35.44700,-2.14%,1568366 +2015-03-26,47.87000,47.87000,46.78000,47.47000,35.04100,-1.15%,1249199 +2015-03-27,47.27000,47.78000,47.10000,47.66000,35.18100,0.40%,885245 +2015-03-30,47.79000,48.31400,47.66500,48.13000,35.52800,0.99%,650714 +2015-03-31,47.88000,48.29000,47.46000,47.52000,35.07800,-1.27%,1724509 +2015-04-01,47.34000,47.42000,46.62000,47.07000,34.74600,-0.95%,1174328 +2015-04-02,46.00000,46.79000,45.92000,46.48500,34.31400,-1.24%,1776509 +2015-04-06,44.65000,46.79000,44.57000,46.71000,34.48000,0.48%,2237062 +2015-04-07,46.64000,46.82000,45.88000,45.88000,33.86700,-1.78%,1278892 +2015-04-08,46.05000,46.57000,45.84000,46.33000,34.19900,0.98%,1596751 +2015-04-09,46.46000,46.63000,46.00000,46.59000,34.39100,0.56%,1109267 +2015-04-10,46.45000,46.88000,46.15000,46.66000,34.44300,0.15%,1203277 +2015-04-13,46.54000,47.07000,46.49000,46.79500,34.54300,0.29%,1633780 +2015-04-14,46.70000,47.03000,46.52000,46.86000,34.59100,0.14%,1185614 +2015-04-15,47.02000,47.87000,46.89000,47.63000,35.15900,1.64%,1165168 +2015-04-16,47.48000,47.71000,47.21000,47.61000,35.14400,-0.04%,816354 +2015-04-17,47.23000,47.34000,46.41000,46.67000,34.45000,-1.97%,949201 +2015-04-20,46.94000,47.63000,46.94000,47.57000,35.11500,1.93%,747249 +2015-04-21,47.77000,47.97000,47.50000,47.57000,35.11500,,917422 +2015-04-22,47.50000,47.50000,46.74000,46.95000,34.65700,-1.30%,844596 +2015-04-23,46.79000,47.43000,46.65000,47.14000,34.79700,0.40%,1151714 +2015-04-24,47.15000,47.15000,46.08000,46.19000,34.09600,-2.02%,2001022 +2015-04-27,46.34000,46.65400,46.14400,46.43000,34.27300,0.52%,1517943 +2015-04-28,46.45000,47.70000,46.40000,47.49000,35.05600,2.28%,2314622 +2015-04-29,45.52000,46.89000,44.81000,45.54000,33.61600,-4.11%,4021328 +2015-04-30,45.77000,46.14000,44.96000,45.19000,33.35800,-0.77%,2518327 +2015-05-01,45.32000,45.96000,45.25000,45.86000,33.85200,1.48%,913443 +2015-05-04,45.79000,46.00000,45.55000,45.70000,33.73400,-0.35%,1145053 +2015-05-05,45.55000,45.83000,45.20000,45.28500,33.42800,-0.91%,1313974 +2015-05-06,45.35000,45.52000,44.96000,45.30000,33.43900,0.03%,1103544 +2015-05-07,45.30000,45.62000,45.17000,45.40500,33.51700,0.23%,799311 +2015-05-08,45.77000,46.11000,45.65000,45.94000,33.91100,1.18%,827009 +2015-05-11,45.89000,46.76000,45.76000,46.72000,34.48700,1.70%,1702961 +2015-05-12,46.57000,46.65000,45.90000,45.94000,33.91100,-1.67%,878315 +2015-05-13,45.96000,46.30000,45.75000,46.12000,34.04400,0.39%,1321829 +2015-05-14,46.38000,46.50800,45.99000,46.17000,34.08100,0.11%,1166286 +2015-05-15,46.35000,46.46000,45.91000,46.20000,34.10300,0.06%,691224 +2015-05-18,46.08000,46.22000,45.74000,46.12000,34.04400,-0.17%,803291 +2015-05-19,46.34000,46.46000,45.71000,46.06000,34.00000,-0.13%,1021867 +2015-05-20,46.06000,46.41000,45.94000,46.05000,33.99300,-0.02%,763435 +2015-05-21,45.92000,46.32000,45.69000,45.94000,33.91100,-0.24%,852976 +2015-05-22,45.92000,46.01000,45.72000,45.95000,33.91900,0.02%,676270 +2015-05-26,45.89000,45.92000,45.04000,45.16500,33.33900,-1.71%,914174 +2015-05-27,45.20000,45.65000,45.09000,45.46000,33.55700,0.65%,847382 +2015-05-28,45.60000,46.27000,45.53000,46.21500,34.11400,1.66%,1393036 +2015-05-29,46.37000,46.42000,45.46000,45.48000,33.57200,-1.59%,1807323 +2015-06-01,45.59000,45.77000,45.01000,45.47000,33.56500,-0.02%,824081 +2015-06-02,45.30000,45.93000,45.14000,45.58000,33.64600,0.24%,533417 +2015-06-03,45.96000,46.38000,45.71200,46.04000,33.98500,1.01%,1553154 +2015-06-04,46.13000,46.13000,45.21000,45.49500,33.58300,-1.18%,1048843 +2015-06-05,45.36000,45.67000,44.84000,45.62000,33.67500,0.27%,1267619 +2015-06-08,45.57000,45.72000,45.44000,45.47000,33.56500,-0.33%,1295777 +2015-06-09,45.44000,45.82000,45.27000,45.72000,33.74900,0.55%,1200693 +2015-06-10,46.18000,46.59000,45.87600,46.43000,34.27300,1.55%,1421787 +2015-06-11,46.52000,46.81000,45.93000,46.03000,33.97800,-0.86%,844787 +2015-06-12,45.37000,45.55000,44.72000,44.79000,33.43900,-2.69%,1207256 +2015-06-15,44.50000,44.66000,44.03000,44.21000,33.00600,-1.29%,1165829 +2015-06-16,44.31000,45.28000,44.21000,45.26000,33.79000,2.38%,1182754 +2015-06-17,45.32000,45.64000,44.94000,45.22000,33.76000,-0.09%,1523674 +2015-06-18,45.41000,46.62000,45.04000,46.56000,34.76100,2.96%,1992738 +2015-06-19,46.75000,47.17000,46.59000,46.84500,34.97300,0.61%,2452654 +2015-06-22,47.02000,47.11000,46.72400,47.02000,35.10400,0.37%,914745 +2015-06-23,47.01000,47.27000,46.88000,47.24000,35.26800,0.47%,925120 +2015-06-24,47.07000,47.16000,45.70000,46.05000,34.38000,-2.52%,1754120 +2015-06-25,46.23000,46.27000,45.68000,45.72500,34.13700,-0.71%,601422 +2015-06-26,45.70000,45.97500,45.48000,45.57000,34.02100,-0.34%,1085299 +2015-06-29,44.39000,45.26500,43.95000,43.98000,32.83400,-3.49%,1354293 +2015-06-30,44.39000,44.39000,43.66000,43.93000,32.79700,-0.11%,1333545 +2015-07-01,44.29000,44.30000,43.58000,44.01000,32.85700,0.18%,1192521 +2015-07-02,44.25000,44.36000,43.95000,44.09000,32.91600,0.18%,691296 +2015-07-06,43.55000,43.88000,43.16000,43.30000,32.32700,-1.79%,1778925 +2015-07-07,43.50000,43.70000,42.70000,43.67000,32.60300,0.85%,1326769 +2015-07-08,43.31000,43.63000,43.21000,43.38000,32.38600,-0.66%,1339190 +2015-07-09,43.94000,44.06000,43.50000,43.56000,32.52100,0.41%,1291369 +2015-07-10,44.02000,44.24000,43.70000,44.17000,32.97600,1.40%,716404 +2015-07-13,45.29000,46.68000,45.06000,46.37000,34.61900,4.98%,2921696 +2015-07-14,46.58000,46.72000,45.95000,46.40000,34.64100,0.06%,1459833 +2015-07-15,46.50000,46.57000,45.91000,46.40000,34.64100,,1212121 +2015-07-16,41.23000,43.20000,41.20000,43.10000,32.17700,-7.11%,10777173 +2015-07-17,42.94000,43.43000,42.66500,42.89000,32.02100,-0.49%,2202983 +2015-07-20,42.88000,43.00500,42.31000,42.51000,31.73700,-0.89%,1116745 +2015-07-21,42.55000,42.82000,42.28000,42.67000,31.85600,0.38%,1333365 +2015-07-22,42.63000,42.96000,42.50000,42.83000,31.97600,0.37%,1084125 +2015-07-23,42.90000,43.10000,42.61000,42.92000,32.04300,0.21%,981643 +2015-07-24,43.08000,43.09000,42.31000,42.48000,31.71400,-1.03%,804961 +2015-07-27,42.39000,42.51000,41.96000,42.11000,31.43800,-0.87%,2336231 +2015-07-28,42.10000,43.03000,42.10000,42.79000,31.94600,1.61%,1630511 +2015-07-29,42.57000,43.89000,42.29000,42.69000,31.87100,-0.23%,1815016 +2015-07-30,41.88000,42.27000,41.86000,42.19000,31.49800,-1.17%,1701897 +2015-07-31,42.30000,42.30000,41.87000,41.91000,31.28900,-0.66%,1319492 +2015-08-03,41.98000,42.72000,41.25500,41.45000,30.94600,-1.10%,2048312 +2015-08-04,41.70000,41.78000,40.87000,41.01000,30.61700,-1.06%,2187963 +2015-08-05,41.26000,41.67000,41.02000,41.43000,30.93100,1.02%,1351755 +2015-08-06,41.59000,41.66000,40.66000,40.71000,30.39300,-1.74%,1525151 +2015-08-07,40.64000,40.81000,40.34000,40.62000,30.32600,-0.22%,922827 +2015-08-10,40.90000,41.13000,40.59000,41.08000,30.66900,1.13%,1198894 +2015-08-11,40.67000,40.77000,40.04000,40.24000,30.04200,-2.04%,1282711 +2015-08-12,39.81000,40.50000,39.47000,40.34000,30.11700,0.25%,1244118 +2015-08-13,40.24000,40.54500,39.89000,39.95000,29.82600,-0.97%,857332 +2015-08-14,39.74000,40.05000,39.73800,39.90000,29.78800,-0.13%,650272 +2015-08-17,39.87000,40.47000,39.63000,40.42000,30.17700,1.30%,679855 +2015-08-18,40.50000,40.80000,40.04000,40.29000,30.07900,-0.32%,751955 +2015-08-19,40.18000,40.26000,39.53500,39.86000,29.75800,-1.07%,1039599 +2015-08-20,39.53000,39.99000,38.99000,39.00000,29.11600,-2.16%,1029251 +2015-08-21,38.65000,39.15000,38.23500,38.26000,28.56400,-1.90%,2199037 +2015-08-24,36.26000,38.29000,35.35000,37.01000,27.63100,-3.27%,4546702 +2015-08-25,38.31000,38.42000,36.70000,36.70000,27.39900,-0.84%,1998712 +2015-08-26,37.66000,37.86000,36.91000,37.72000,28.16100,2.78%,1689667 +2015-08-27,38.38000,38.39000,37.45000,38.16000,28.48900,1.17%,1838973 +2015-08-28,37.76000,38.22000,37.54000,37.99000,28.36200,-0.45%,1339294 +2015-08-31,37.84000,37.99500,37.57000,37.61000,28.07900,-1.00%,1066705 +2015-09-01,37.00000,37.34000,36.63000,36.81000,27.48100,-2.13%,1468477 +2015-09-02,37.25000,37.40000,36.89000,37.22000,27.78700,1.11%,1388852 +2015-09-03,37.27000,37.55000,37.13000,37.26000,27.81700,0.11%,1004874 +2015-09-04,36.75000,36.98000,36.46000,36.50000,27.25000,-2.04%,1344887 +2015-09-08,37.14000,37.74000,36.96000,37.67000,28.12300,3.21%,1035923 +2015-09-09,37.82000,37.95000,36.57000,36.68000,27.38400,-2.63%,1268885 +2015-09-10,36.64000,37.02000,36.20000,36.36000,27.14500,-0.87%,1982946 +2015-09-11,35.61000,36.11000,35.55000,35.89000,27.17500,-1.29%,1515812 +2015-09-14,35.70000,36.10000,35.65000,35.81000,27.11500,-0.22%,862278 +2015-09-15,35.99000,36.32000,35.90000,36.14000,27.36500,0.92%,1082885 +2015-09-16,36.15000,36.75500,36.07000,36.71000,27.79600,1.58%,1063544 +2015-09-17,36.80000,37.16000,36.46000,36.57000,27.69000,-0.38%,1019115 +2015-09-18,36.15000,36.76200,35.93000,36.23000,27.43300,-0.93%,1829924 +2015-09-21,36.42000,36.89000,36.18000,36.54000,27.66700,0.86%,877407 +2015-09-22,36.05000,36.24000,35.67000,35.90000,27.18300,-1.75%,1068618 +2015-09-23,35.99000,36.07000,35.56000,35.62000,26.97100,-0.78%,1009993 +2015-09-24,35.47000,35.77000,35.01000,35.63000,26.97800,0.03%,1057127 +2015-09-25,35.67000,36.10000,35.34000,35.45000,26.84200,-0.51%,1023758 +2015-09-28,35.19000,35.46000,35.04000,35.21000,26.66000,-0.68%,1180624 +2015-09-29,35.18000,35.43000,35.01000,35.19000,26.64500,-0.06%,858652 +2015-09-30,35.48000,35.96000,35.31000,35.88000,27.16800,1.96%,1302924 +2015-10-01,35.95000,35.97000,35.13000,35.38000,26.78900,-1.39%,979171 +2015-10-02,34.99000,35.87000,34.90000,35.85000,27.14500,1.33%,797429 +2015-10-05,35.95000,36.78000,35.90000,36.64000,27.74300,2.20%,1167242 +2015-10-06,36.61000,36.75000,36.32000,36.51000,27.64500,-0.35%,935210 +2015-10-07,36.59000,37.07000,36.54000,36.90000,27.94000,1.07%,670057 +2015-10-08,36.72000,37.18000,36.61000,36.98000,28.00100,0.22%,982255 +2015-10-09,37.07000,37.28500,36.91000,37.07000,28.06900,0.24%,885807 +2015-10-12,37.11000,37.23000,36.81000,36.95000,27.97800,-0.32%,575129 +2015-10-13,36.85000,37.32500,36.71000,36.82000,27.87900,-0.35%,689639 +2015-10-14,36.76000,37.17100,36.58000,36.96000,27.98500,0.38%,640099 +2015-10-15,33.55000,33.96000,31.32000,32.28000,24.44200,-12.66%,9460001 +2015-10-16,32.06000,34.26000,32.04000,34.09000,25.81200,5.61%,3793539 +2015-10-19,34.34000,34.56000,33.94000,34.03000,25.76700,-0.18%,1809557 +2015-10-20,33.75000,34.25000,33.61000,33.72000,25.53200,-0.91%,974661 +2015-10-21,33.90000,34.22000,33.63000,34.10000,25.82000,1.13%,1854601 +2015-10-22,34.38000,35.23000,34.25100,35.06000,26.54700,2.82%,1160514 +2015-10-23,35.33000,35.50000,35.01000,35.40000,26.80400,0.97%,1027856 +2015-10-26,35.44000,35.66000,35.14500,35.24000,26.68300,-0.45%,1014037 +2015-10-27,35.14000,35.24000,34.67900,34.79000,26.34200,-1.28%,1054925 +2015-10-28,33.90000,35.19000,33.90000,35.13000,26.60000,0.98%,1429611 +2015-10-29,35.22000,35.64000,34.85000,35.40000,26.80400,0.77%,1017460 +2015-10-30,35.36000,35.79000,35.35000,35.47000,26.85700,0.20%,982537 +2015-11-02,35.52000,36.09000,35.37000,35.93000,27.20600,1.30%,1092527 +2015-11-03,35.88000,36.10000,35.72000,35.93000,27.20600,,1034746 +2015-11-04,36.14000,36.66000,35.85000,36.62000,27.72800,1.92%,1714418 +2015-11-05,36.62000,37.32500,36.61000,37.20000,28.16700,1.58%,1344372 +2015-11-06,37.08000,37.50500,36.94000,37.44000,28.34900,0.65%,1400765 +2015-11-09,37.38000,37.54000,37.06000,37.31000,28.25100,-0.35%,1496586 +2015-11-10,37.29000,38.23000,37.25000,38.09000,28.84100,2.09%,1793459 +2015-11-11,38.30000,38.47900,37.48000,37.63000,28.49300,-1.21%,1170781 +2015-11-12,37.45000,37.50000,36.24500,36.28000,27.47100,-3.59%,1322661 +2015-11-13,36.07000,36.28000,35.28000,35.39000,26.79700,-2.45%,1367769 +2015-11-16,35.31000,35.96000,35.30000,35.94000,27.21300,1.55%,815868 +2015-11-17,36.10000,36.49000,35.51000,35.68000,27.01600,-0.72%,1122924 +2015-11-18,35.69000,37.07000,35.61000,37.01000,28.02300,3.73%,1460571 +2015-11-19,37.17000,37.17000,36.61000,37.00000,28.01600,-0.03%,1049370 +2015-11-20,37.20000,37.67000,37.13500,37.41000,28.32600,1.11%,1105355 +2015-11-23,37.26000,37.75000,37.08000,37.31000,28.25100,-0.27%,915138 +2015-11-24,37.05000,38.29000,37.02500,38.27000,28.97700,2.57%,1325134 +2015-11-25,38.25000,38.25000,37.84000,37.94000,28.72800,-0.86%,924124 +2015-11-27,38.10000,38.31000,37.46000,37.48000,28.37900,-1.21%,624065 +2015-11-30,37.87000,37.97500,37.40000,37.85000,28.65900,0.99%,1464350 +2015-12-01,37.99000,38.21000,37.51000,37.87000,28.67500,0.05%,868687 +2015-12-02,38.02000,38.20000,37.30000,37.48000,28.37900,-1.03%,1502396 +2015-12-03,37.72000,37.96000,36.78000,37.17000,28.14500,-0.83%,1874078 +2015-12-04,37.20000,38.10000,37.20000,37.64000,28.50000,1.26%,1881980 +2015-12-07,37.73000,38.09000,37.13000,37.81000,28.62900,0.45%,1170308 +2015-12-08,37.49000,38.09000,37.40000,37.64000,28.50000,-0.45%,982397 +2015-12-09,37.39000,37.95000,37.18000,37.37000,28.29600,-0.72%,947003 +2015-12-10,37.36000,37.60000,37.03000,37.12000,28.10700,-0.67%,1035810 +2015-12-11,36.25000,36.50000,35.22000,35.45000,27.22800,-4.50%,2031249 +2015-12-14,35.43000,35.46700,34.30000,34.80000,26.72900,-1.83%,2261747 +2015-12-15,35.30000,35.87000,34.90000,35.51000,27.27400,2.04%,2158787 +2015-12-16,35.76000,36.51000,35.40000,36.44000,27.98900,2.62%,1346918 +2015-12-17,36.46000,36.47000,35.51000,35.52000,27.28200,-2.52%,1440056 +2015-12-18,35.28000,35.70500,34.95000,35.26000,27.08200,-0.73%,9592498 +2015-12-21,35.34000,35.71000,35.13000,35.55000,27.30500,0.82%,1995092 +2015-12-22,35.60000,36.37000,35.56000,36.26000,27.85000,2.00%,1716521 +2015-12-23,36.34000,36.98000,36.15200,36.88000,28.32700,1.71%,1544713 +2015-12-24,36.81000,37.09000,36.80500,36.98000,28.40300,0.27%,472039 +2015-12-28,36.88000,36.99000,36.66000,36.97000,28.39600,-0.03%,642143 +2015-12-29,37.09000,37.45000,37.06000,37.26000,28.61900,0.78%,660182 +2015-12-30,37.18000,37.48000,37.15000,37.31000,28.65700,0.13%,703100 +2015-12-31,37.00000,37.44000,36.88000,37.17000,28.54900,-0.38%,1155451 +2016-01-04,36.60000,36.89000,36.27000,36.80000,28.26500,-1.00%,2050126 +2016-01-05,37.00000,37.34000,36.78500,36.94000,28.37300,0.38%,1305540 +2016-01-06,36.42000,36.57000,35.80000,35.93000,27.59700,-2.73%,2521400 +2016-01-07,35.40000,35.59000,34.80000,34.90000,26.80600,-2.87%,1688870 +2016-01-08,35.14000,35.33000,33.48000,33.55000,25.76900,-3.87%,2429414 +2016-01-11,33.89000,33.98000,32.85000,33.20000,25.50000,-1.04%,2416438 +2016-01-12,33.65000,33.71000,32.71500,33.15000,25.46200,-0.15%,1729758 +2016-01-13,33.28000,33.47000,32.37000,32.46000,24.93200,-2.08%,1552535 +2016-01-14,32.66000,33.44000,32.08000,33.17000,25.47700,2.19%,1973342 +2016-01-15,32.08000,32.75000,32.02000,32.52000,24.97800,-1.96%,2168778 +2016-01-19,32.97000,33.00000,31.78000,32.29000,24.80100,-0.71%,1268361 +2016-01-20,31.81000,32.65000,30.93000,32.35000,24.84700,0.19%,1691026 +2016-01-21,32.47000,33.88500,32.36000,33.13000,25.44600,2.41%,1814905 +2016-01-22,33.64000,34.20000,33.46000,33.84000,25.99200,2.14%,1116219 +2016-01-25,33.75000,33.83000,33.15000,33.20000,25.50000,-1.89%,1045483 +2016-01-26,33.43000,34.14000,33.31000,33.84000,25.99200,1.93%,722057 +2016-01-27,33.74000,34.27000,33.46000,33.75000,25.92300,-0.27%,1014273 +2016-01-28,34.14000,34.46000,33.44000,33.88000,26.02200,0.39%,1010723 +2016-01-29,34.04000,35.23000,33.92000,35.18000,27.02100,3.84%,2701098 +2016-02-01,34.97000,35.35500,34.63000,35.09000,26.95200,-0.26%,1047864 +2016-02-02,34.75000,34.77500,33.92000,34.13000,26.21400,-2.74%,942361 +2016-02-03,34.49000,34.77000,33.58000,34.22000,26.28400,0.26%,1499577 +2016-02-04,34.23000,35.20000,34.23000,35.14000,26.99000,2.69%,1400116 +2016-02-05,34.93000,35.14000,34.33000,34.69000,26.64500,-1.28%,1401669 +2016-02-08,34.45000,34.94500,33.85000,34.35000,26.38300,-0.98%,1374626 +2016-02-09,34.03000,34.84000,33.47000,33.95000,26.07600,-1.16%,1974485 +2016-02-10,34.41000,35.14000,34.02000,34.47000,26.47600,1.53%,1475239 +2016-02-11,32.83000,34.42000,32.83000,33.84000,25.99200,-1.83%,1371249 +2016-02-12,34.11000,34.77000,33.49000,34.36000,26.39100,1.54%,1059371 +2016-02-16,34.92000,36.36000,34.49000,35.23000,27.05900,2.53%,2730793 +2016-02-17,38.25000,41.97000,37.59000,41.06000,31.53700,16.55%,7100579 +2016-02-18,40.22000,41.11000,38.53000,40.77000,31.31400,-0.71%,4216596 +2016-02-19,40.56000,40.86500,39.57500,39.97000,30.70000,-1.96%,2544803 +2016-02-22,40.50000,41.18000,40.26000,40.98000,31.47600,2.53%,1553486 +2016-02-23,40.65000,40.97000,40.26000,40.74000,31.29100,-0.59%,1472866 +2016-02-24,40.78000,40.78000,39.40500,40.60000,31.18400,-0.34%,1357679 +2016-02-25,40.55000,40.80000,39.83000,40.31000,30.96100,-0.71%,1282091 +2016-02-26,40.49000,40.80000,40.24000,40.40000,31.03000,0.22%,1027497 +2016-02-29,40.39000,40.83000,40.17500,40.51000,31.11500,0.27%,1560538 +2016-03-01,40.90000,42.26000,40.74000,41.44000,31.82900,2.30%,1761457 +2016-03-02,41.33000,41.72000,40.74100,40.92000,31.43000,-1.25%,1442263 +2016-03-03,40.44000,41.08000,40.44000,40.94000,31.44500,0.05%,1641541 +2016-03-04,40.88000,41.24500,40.49000,40.74000,31.29100,-0.49%,1128995 +2016-03-07,40.67000,40.83000,40.29100,40.47000,31.08400,-0.66%,1134323 +2016-03-08,40.31000,40.34000,39.35000,39.37000,30.23900,-2.72%,1399481 +2016-03-09,39.72000,39.79000,39.14000,39.27000,30.16200,-0.25%,1189380 +2016-03-10,39.60000,40.05000,39.21000,39.83000,30.59200,1.43%,1708626 +2016-03-11,40.12000,40.12000,39.36000,39.72000,30.50800,-0.28%,1438207 +2016-03-14,39.27000,39.43900,39.08900,39.27000,30.55400,-1.13%,1489253 +2016-03-15,38.94000,39.04000,38.61000,39.02000,30.36000,-0.64%,1028941 +2016-03-16,38.97000,39.48000,38.62000,39.35000,30.61600,0.85%,1066762 +2016-03-17,39.35000,39.88000,38.98000,39.59000,30.80300,0.61%,1299342 +2016-03-18,39.60000,39.80500,39.35000,39.63000,30.83400,0.10%,2699689 +2016-03-21,39.60000,40.01000,39.45100,39.91000,31.05200,0.71%,953403 +2016-03-22,39.85000,40.08000,39.72000,39.97000,31.09900,0.15%,801788 +2016-03-23,39.83000,39.94000,39.22000,39.33000,30.60100,-1.60%,776068 +2016-03-24,39.16000,39.16000,38.40000,38.97000,30.32100,-0.92%,787789 +2016-03-28,39.04000,39.38000,38.91000,39.10000,30.42200,0.33%,628794 +2016-03-29,39.10000,39.65000,38.58000,39.49000,30.72500,1.00%,501150 +2016-03-30,39.69000,40.05000,39.52000,39.86000,31.01300,0.94%,758093 +2016-03-31,39.97000,40.29000,39.68000,39.96000,31.09100,0.25%,1221888 +2016-04-01,39.67000,39.78000,38.95000,39.69000,30.88100,-0.68%,1055075 +2016-04-04,39.79000,40.04000,39.46000,40.01000,31.13000,0.81%,1058315 +2016-04-05,40.06000,40.32900,39.86000,40.05000,31.16100,0.10%,1374978 +2016-04-06,39.97000,40.10000,39.42000,40.02000,31.13800,-0.07%,748875 +2016-04-07,39.77000,40.21000,39.32000,39.57000,30.78700,-1.12%,1155009 +2016-04-08,39.96000,40.20000,39.42000,39.63000,30.83400,0.15%,612637 +2016-04-11,39.75000,40.58000,39.60000,39.94000,31.07500,0.78%,1351424 +2016-04-12,40.12000,40.58000,40.00000,40.42000,31.44900,1.20%,925264 +2016-04-13,40.94000,42.42000,40.71500,42.32000,32.92700,4.70%,2251542 +2016-04-14,42.30000,42.32000,41.90000,42.09000,32.74800,-0.54%,914883 +2016-04-15,41.90000,42.26000,41.75000,42.23000,32.85700,0.33%,786870 +2016-04-18,42.00000,42.57000,41.79000,42.27000,32.88800,0.09%,625169 +2016-04-19,42.37000,42.77000,42.24000,42.60000,33.14500,0.78%,1186613 +2016-04-20,42.50000,43.10000,42.36000,42.89000,33.37100,0.68%,983938 +2016-04-21,43.04000,43.17000,42.21000,42.24000,32.86500,-1.52%,931182 +2016-04-22,42.38000,42.87000,42.38000,42.71000,33.23100,1.11%,1062448 +2016-04-25,42.55000,42.63000,41.87500,42.08000,32.74000,-1.48%,1036121 +2016-04-26,42.36000,42.37000,41.67000,42.29000,32.90400,0.50%,1754996 +2016-04-27,42.95000,44.42000,42.56000,43.88000,34.14100,3.76%,2258611 +2016-04-28,43.75000,44.36000,43.12000,43.26000,33.65900,-1.41%,1364363 +2016-04-29,43.09000,43.19000,42.23000,42.63000,33.16800,-1.46%,1130649 +2016-05-02,42.88000,43.02000,42.51000,43.01000,33.46400,0.89%,808422 +2016-05-03,42.57000,42.82000,41.75000,42.28000,32.89600,-1.70%,880620 +2016-05-04,41.84000,42.18000,41.19700,41.28000,32.11800,-2.37%,1218262 +2016-05-05,41.36000,41.66000,40.86000,41.06000,31.94700,-0.53%,872432 +2016-05-06,40.80000,41.04500,40.34000,40.84000,31.77600,-0.54%,793978 +2016-05-09,41.03000,41.33000,40.33000,40.41000,31.44100,-1.05%,979913 +2016-05-10,40.74000,40.92000,40.20000,40.83000,31.76800,1.04%,1270889 +2016-05-11,40.52000,40.82000,40.26000,40.28000,31.34000,-1.35%,640076 +2016-05-12,40.53000,40.65500,39.88000,40.17000,31.25400,-0.27%,770311 +2016-05-13,40.05000,40.33000,39.89000,40.01000,31.13000,-0.40%,694620 +2016-05-16,40.01000,40.59000,39.70000,40.42000,31.44900,1.02%,740996 +2016-05-17,39.77000,40.54000,39.74000,40.06000,31.16900,-0.89%,777964 +2016-05-18,40.03000,40.41000,39.75000,39.94000,31.07500,-0.30%,725405 +2016-05-19,39.69000,39.96000,39.24000,39.82000,30.98200,-0.30%,662063 +2016-05-20,40.08000,40.63000,40.00000,40.29000,31.34800,1.18%,628816 +2016-05-23,40.24000,40.64500,40.24000,40.45000,31.47200,0.40%,348258 +2016-05-24,40.57000,41.19000,40.57000,41.13000,32.00100,1.68%,570886 +2016-05-25,41.33000,41.58500,40.81500,41.29000,32.12600,0.39%,719581 +2016-05-26,41.38000,41.59000,41.27000,41.45000,32.25000,0.39%,285530 +2016-05-27,40.42000,42.21000,40.29000,41.71000,32.45300,0.63%,766167 +2016-05-31,41.96000,42.59000,41.93000,42.52000,33.08300,1.94%,927592 +2016-06-01,42.41000,42.49500,42.00000,42.31000,32.91900,-0.49%,603905 +2016-06-02,42.08000,42.85000,42.04000,42.80000,33.30100,1.16%,608330 +2016-06-03,42.37000,42.50000,41.80000,42.38000,32.97400,-0.98%,969350 +2016-06-06,42.61000,42.97000,42.40000,42.79000,33.29300,0.97%,893014 +2016-06-07,42.89000,43.25000,42.81000,43.22000,33.62700,1.00%,892187 +2016-06-08,43.22000,43.53000,43.12000,43.22000,33.62700,,664319 +2016-06-09,43.09000,43.28000,42.84000,43.24000,33.64300,0.05%,601641 +2016-06-10,43.06000,43.06000,42.41000,42.51000,33.07500,-1.69%,735765 +2016-06-13,42.31000,42.73000,42.11000,42.43000,33.01300,-0.19%,788545 +2016-06-14,42.35000,42.61000,41.90000,42.53000,33.09100,0.24%,673436 +2016-06-15,42.75000,42.85000,42.15000,42.22000,32.84900,-0.73%,729063 +2016-06-16,41.60000,42.14000,41.11000,41.87000,32.97400,-0.83%,598582 +2016-06-17,41.84000,42.57000,41.75000,42.08000,33.13900,0.50%,1525283 +2016-06-20,42.69000,42.90000,42.51000,42.52000,33.48600,1.05%,572147 +2016-06-21,42.58000,42.68000,42.30000,42.51000,33.47800,-0.02%,526240 +2016-06-22,42.57000,42.88000,42.27000,42.30000,33.31200,-0.49%,720241 +2016-06-23,42.78000,43.37000,42.64000,43.28000,34.08400,2.32%,909621 +2016-06-24,40.99000,41.82000,40.76000,40.77000,32.10800,-5.80%,1579464 +2016-06-27,40.38000,40.55000,39.29000,39.68000,31.24900,-2.67%,973082 +2016-06-28,39.96000,40.76000,39.78000,40.61000,31.98200,2.34%,985224 +2016-06-29,40.75000,41.51000,40.67000,41.43000,32.62700,2.02%,812035 +2016-06-30,41.83000,42.43000,41.11000,42.42000,33.40700,2.39%,909546 +2016-07-01,42.43000,42.72000,42.22800,42.47000,33.44600,0.12%,749122 +2016-07-05,42.40000,42.40000,41.60000,41.91000,33.00500,-1.32%,601672 +2016-07-06,41.87000,42.05000,41.35500,42.02000,33.09200,0.26%,848725 +2016-07-07,42.15000,43.10000,41.89000,42.59000,33.54100,1.36%,859094 +2016-07-08,42.88000,43.44000,42.78000,43.37000,34.15500,1.83%,894674 +2016-07-11,43.53000,44.06000,43.38000,43.74000,34.44700,0.85%,673628 +2016-07-12,44.14000,44.72000,44.13000,44.71000,35.21000,2.22%,1251741 +2016-07-13,44.75000,44.75000,44.15000,44.31000,34.89500,-0.89%,540233 +2016-07-14,44.90000,45.34000,44.60000,44.74000,35.23400,0.97%,762262 +2016-07-15,44.87000,45.07000,44.69000,45.01000,35.44700,0.60%,669969 +2016-07-18,45.21000,45.74000,45.12000,45.43000,35.77700,0.93%,783841 +2016-07-19,45.41000,45.76000,45.24100,45.66000,35.95900,0.51%,703061 +2016-07-20,45.69000,45.95000,45.42000,45.70000,35.99000,0.09%,503482 +2016-07-21,45.63000,45.94000,45.41000,45.71000,35.99800,0.02%,478071 +2016-07-22,45.74000,46.10000,45.63000,46.05000,36.26600,0.74%,486586 +2016-07-25,46.09000,46.14000,45.70000,45.92000,36.16300,-0.28%,964503 +2016-07-26,45.86000,46.52000,45.78000,46.39000,36.53300,1.02%,1186481 +2016-07-27,50.27000,52.14000,50.12000,51.79000,40.78600,11.64%,5643630 +2016-07-28,52.00000,53.80000,51.55000,53.54000,42.16400,3.38%,2974525 +2016-07-29,53.60000,54.86000,53.36000,54.33000,42.78600,1.48%,2219385 +2016-08-01,54.48000,56.19000,54.24000,55.75000,43.90500,2.61%,3015539 +2016-08-02,55.52000,55.83000,54.66000,54.86000,43.20400,-1.60%,1801368 +2016-08-03,54.74000,55.94000,54.51000,55.46000,43.67600,1.09%,1356209 +2016-08-04,53.85000,55.05000,53.75000,54.54000,42.95200,-1.66%,2000750 +2016-08-05,54.91000,55.26000,54.53000,54.92000,43.25100,0.70%,1434363 +2016-08-08,55.19000,55.29000,54.78000,54.86000,43.20400,-0.11%,1108856 +2016-08-09,55.03000,55.19000,54.23500,54.36000,42.81000,-0.91%,1273423 +2016-08-10,54.62000,55.09000,54.38000,55.08000,43.37700,1.32%,1450840 +2016-08-11,55.34000,55.42000,54.65000,55.29000,43.54200,0.38%,732877 +2016-08-12,55.50000,55.57000,54.98000,55.10000,43.39300,-0.34%,626336 +2016-08-15,55.37000,55.59000,55.09000,55.58000,43.77100,0.87%,612640 +2016-08-16,55.35000,55.50000,55.10000,55.18000,43.45600,-0.72%,748405 +2016-08-17,55.15000,55.17000,54.26000,54.75000,43.11700,-0.78%,1046695 +2016-08-18,54.62000,54.94000,53.90000,54.82000,43.17200,0.13%,881243 +2016-08-19,54.66000,54.76000,54.21000,54.38000,42.82600,-0.80%,868791 +2016-08-22,53.20000,53.44000,52.64000,53.16000,41.86500,-2.24%,1786686 +2016-08-23,53.23000,54.10000,53.20000,53.67000,42.26700,0.96%,1317971 +2016-08-24,51.67000,52.36000,50.31000,50.59000,39.84100,-5.74%,3427216 +2016-08-25,49.46000,51.00000,49.46000,50.52000,39.78600,-0.14%,1545386 +2016-08-26,50.70000,50.90000,49.96000,50.20000,39.53400,-0.63%,1304339 +2016-08-29,50.20000,50.53000,49.98000,50.17000,39.51000,-0.06%,1487947 +2016-08-30,50.16000,50.47000,49.23000,49.32000,38.84100,-1.69%,1280150 +2016-08-31,49.42000,49.83000,49.00000,49.08000,38.65200,-0.49%,1354237 +2016-09-01,49.21000,49.33000,48.26000,48.86000,38.47900,-0.45%,1856106 +2016-09-02,49.23000,49.39900,48.54000,48.75000,38.39200,-0.23%,1251190 +2016-09-06,48.94000,49.15000,48.09500,49.02000,38.60500,0.55%,1268824 +2016-09-07,48.95000,49.17000,48.39500,49.10000,38.66800,0.16%,2998259 +2016-09-08,48.77000,49.02500,48.40000,48.92000,38.52600,-0.37%,1337854 +2016-09-09,48.49000,48.68000,47.29500,47.44000,37.36000,-3.03%,1856095 +2016-09-12,47.32000,47.97000,47.08000,47.86000,37.69100,0.89%,1706604 +2016-09-13,47.09000,47.25000,46.45000,46.95000,37.37600,-1.90%,1848253 +2016-09-14,46.05000,47.24000,46.05000,46.75000,37.21700,-0.43%,1045693 +2016-09-15,46.70000,47.64000,46.55000,47.54000,37.84600,1.69%,1375618 +2016-09-16,47.44000,47.44000,46.91500,47.23000,37.59900,-0.65%,1894458 +2016-09-19,47.53000,48.22000,47.40500,47.75000,38.01300,1.10%,1430812 +2016-09-20,47.99000,48.52000,47.45000,47.55000,37.85400,-0.42%,709411 +2016-09-21,47.55000,48.45500,47.51000,48.36000,38.49900,1.70%,809011 +2016-09-22,48.58000,48.76500,48.23000,48.68000,38.75300,0.66%,975136 +2016-09-23,48.40000,48.90000,48.36000,48.50000,38.61000,-0.37%,748820 +2016-09-26,48.38000,48.41000,47.89000,48.29000,38.44300,-0.43%,910850 +2016-09-27,48.33000,49.12000,48.25000,49.01000,39.01600,1.49%,1243916 +2016-09-28,49.13000,49.30000,48.49000,48.98000,38.99200,-0.06%,919905 +2016-09-29,48.88000,49.08000,47.91000,48.15000,38.33100,-1.69%,838131 +2016-09-30,48.47000,48.87000,48.03000,48.11000,38.30000,-0.08%,1060062 +2016-10-03,47.66000,48.31000,47.55000,48.24000,38.40300,0.27%,1052215 +2016-10-04,48.43000,48.53000,47.66500,47.95000,38.17200,-0.60%,734562 +2016-10-05,48.20000,48.54000,47.95200,48.47000,38.58600,1.08%,798824 +2016-10-06,48.44000,48.60000,47.82000,48.39000,38.52200,-0.17%,694869 +2016-10-07,48.78000,49.44000,48.22500,48.51000,38.61800,0.25%,1318365 +2016-10-10,48.69000,49.30000,48.58000,48.67000,38.74500,0.33%,883089 +2016-10-11,48.58000,48.58000,47.84900,48.06000,38.26000,-1.25%,1227686 +2016-10-12,48.00000,48.39000,47.60000,48.25000,38.41100,0.40%,561628 +2016-10-13,47.73000,48.14000,46.95000,47.98000,38.19600,-0.56%,1246869 +2016-10-14,48.33000,49.16000,48.32000,48.33000,38.47500,0.73%,1035177 +2016-10-17,48.27000,48.27000,47.65500,47.88000,38.11600,-0.93%,769011 +2016-10-18,48.51000,48.72000,48.20000,48.64000,38.72100,1.59%,890169 +2016-10-19,48.65000,48.89000,48.36000,48.59000,38.68200,-0.10%,565510 +2016-10-20,48.54000,48.94000,48.47000,48.59000,38.68200,,651225 +2016-10-21,48.12000,48.70000,47.69000,48.60000,38.69000,0.02%,749597 +2016-10-24,48.93000,49.32000,48.51000,48.88000,38.91300,0.58%,943923 +2016-10-25,49.00000,49.55000,48.69000,49.51000,39.41400,1.29%,2407817 +2016-10-26,51.32000,53.32000,49.42000,49.75000,39.60500,0.48%,4371870 +2016-10-27,50.20000,50.40000,47.61000,47.85000,38.09300,-3.82%,1892635 +2016-10-28,47.90000,48.39600,47.55000,47.87000,38.10900,0.04%,1255085 +2016-10-31,47.89000,48.41000,47.88000,48.36000,38.49900,1.02%,865644 +2016-11-01,48.49000,49.02000,48.49000,49.00000,39.00800,1.32%,1328131 +2016-11-02,48.98000,48.98000,48.02000,48.12000,38.30800,-1.80%,1418764 +2016-11-03,47.96000,48.45000,47.09000,47.38000,37.71800,-1.54%,1400466 +2016-11-04,47.35000,47.78000,46.80000,47.01000,37.42400,-0.78%,2156560 +2016-11-07,47.85000,47.98000,47.42000,47.88000,38.11600,1.85%,1287522 +2016-11-08,47.70000,48.46000,47.41000,48.17000,38.34700,0.61%,863444 +2016-11-09,47.40000,49.22000,47.10000,48.94000,38.96000,1.60%,1027479 +2016-11-10,49.20000,49.98000,49.16000,49.47000,39.38200,1.08%,1118275 +2016-11-11,49.47000,49.99000,49.35700,49.95000,39.76400,0.97%,727392 +2016-11-14,50.02500,52.48000,50.02500,52.24000,41.58700,4.58%,2573462 +2016-11-15,52.24000,52.79500,51.96000,52.72000,41.97000,0.92%,2159971 +2016-11-16,52.59000,52.70000,52.20000,52.65000,41.91400,-0.13%,950531 +2016-11-17,52.92000,52.98000,51.89000,52.01000,41.40400,-1.22%,919135 +2016-11-18,51.98000,51.98000,51.64000,51.71000,41.16500,-0.58%,619096 +2016-11-21,51.94000,52.27000,51.68000,52.18000,41.54000,0.91%,682124 +2016-11-22,52.48000,52.77000,52.14000,52.69000,41.94600,0.98%,913618 +2016-11-23,52.66000,53.01000,52.27000,52.53000,41.81800,-0.30%,605141 +2016-11-25,52.55000,52.91000,52.40000,52.79000,42.02500,0.49%,285468 +2016-11-28,52.73000,53.57000,52.61000,52.87000,42.08900,0.15%,1552565 +2016-11-29,52.82000,52.98000,51.91000,51.99000,41.38800,-1.66%,1321563 +2016-11-30,52.46000,52.66000,52.11000,52.16000,41.52400,0.33%,1433526 +2016-12-01,52.14000,52.55000,51.38500,51.54000,41.03000,-1.19%,961030 +2016-12-02,51.37000,51.71000,51.31000,51.51000,41.00600,-0.06%,955076 +2016-12-05,51.85000,52.23000,51.60000,52.13000,41.50000,1.20%,833270 +2016-12-06,52.23000,52.65000,51.33000,51.52000,41.01400,-1.17%,1313424 +2016-12-07,51.47000,51.90000,51.14000,51.66000,41.12600,0.27%,1493717 +2016-12-08,51.66000,52.24000,51.50000,51.56000,41.04600,-0.19%,1123990 +2016-12-09,51.60000,51.80900,49.20000,50.02000,39.82000,-2.99%,2172545 +2016-12-12,49.22000,49.94000,49.22000,49.65000,39.93200,-0.74%,960836 +2016-12-13,49.67000,50.32000,49.37000,49.71000,39.98000,0.12%,1683508 +2016-12-14,49.83000,50.64000,48.85000,48.89000,39.32000,-1.65%,1452539 +2016-12-15,49.05000,49.82000,49.02000,49.50000,39.81100,1.25%,1374578 +2016-12-16,49.55000,49.88000,48.63000,48.99000,39.40100,-1.03%,2987129 +2016-12-19,48.99000,49.50000,48.83000,49.39000,39.72200,0.82%,962624 +2016-12-20,49.39000,49.76000,49.18000,49.74000,40.00400,0.71%,754478 +2016-12-21,49.71000,50.19000,49.64000,50.05000,40.25300,0.62%,751147 +2016-12-22,50.18000,50.70000,50.00000,50.44000,40.56700,0.78%,1018357 +2016-12-23,50.48000,50.69000,50.01000,50.47000,40.59100,0.06%,616983 +2016-12-27,50.65000,51.06000,50.10000,50.65000,40.73600,0.36%,1050225 +2016-12-28,50.36000,50.45000,49.17000,49.22000,39.58600,-2.82%,946131 +2016-12-29,49.17000,49.44000,48.81000,49.01000,39.41700,-0.43%,951729 +2016-12-30,49.13000,49.32000,48.40000,48.49000,38.99900,-1.06%,750711 +2017-01-03,48.53000,49.36000,48.53000,49.19000,39.56200,1.44%,1146335 +2017-01-04,49.25000,50.05000,49.25000,49.83000,40.07600,1.30%,1524929 +2017-01-05,49.82000,49.82000,49.05000,49.49000,39.80300,-0.68%,886877 +2017-01-06,49.39000,49.79000,48.84000,49.04000,39.44100,-0.91%,1013822 +2017-01-09,49.02000,49.04000,48.07000,48.09000,38.67700,-1.94%,1507149 +2017-01-10,48.06000,48.36000,47.66000,47.93000,38.54800,-0.33%,1461518 +2017-01-11,47.74000,48.28000,47.74000,48.26000,38.81400,0.69%,917141 +2017-01-12,48.03000,48.63000,47.72100,48.37000,38.90200,0.23%,895519 +2017-01-13,48.56000,48.84000,48.34000,48.52000,39.02300,0.31%,754525 +2017-01-17,48.45000,48.64000,47.70000,47.94000,38.55600,-1.20%,743638 +2017-01-18,47.93000,48.19000,47.67000,47.76000,38.41100,-0.38%,754164 +2017-01-19,47.83000,48.17000,47.46000,47.61000,38.29100,-0.31%,594272 +2017-01-20,47.74000,48.07000,47.40000,47.87000,38.50000,0.55%,869417 +2017-01-23,47.92000,48.26000,47.72000,48.18000,38.74900,0.65%,1215502 +2017-01-24,48.64500,49.12000,48.22000,49.08000,39.47300,1.87%,1250331 +2017-01-25,49.03000,49.91000,49.03000,49.75000,40.01200,1.37%,1434700 +2017-01-26,49.79000,49.90000,49.04000,49.08000,39.47300,-1.35%,1070672 +2017-01-27,49.11000,49.26000,48.71000,49.00000,39.40900,-0.16%,858873 +2017-01-30,48.73000,48.73000,47.15000,47.35000,38.08200,-3.37%,1757037 +2017-01-31,47.47000,48.31000,47.03000,48.29000,38.83800,1.99%,4925376 +2017-02-01,48.42000,48.72000,47.80000,48.13000,38.70900,-0.33%,1377064 +2017-02-02,48.20000,49.82000,48.11000,49.80000,40.05200,3.47%,1886281 +2017-02-03,49.77000,50.04000,49.51000,49.84000,40.08400,0.08%,1306465 +2017-02-06,49.34000,50.31000,49.34000,50.26000,40.42200,0.84%,1325623 +2017-02-07,50.35000,50.50000,49.42000,49.53000,39.83500,-1.45%,1040013 +2017-02-08,49.50000,49.50000,48.62000,48.85000,39.28800,-1.37%,1492989 +2017-02-09,48.75000,49.25500,48.68000,49.13000,39.51300,0.57%,738913 +2017-02-10,49.10000,50.05500,49.00000,49.78000,40.03600,1.32%,913743 +2017-02-13,50.00000,50.87000,49.78000,50.34000,40.48600,1.12%,849307 +2017-02-14,50.32000,50.45000,50.01000,50.25000,40.41400,-0.18%,772351 +2017-02-15,50.24000,50.84000,50.05000,50.82000,40.87300,1.13%,1008501 +2017-02-16,50.73000,50.96000,50.50000,50.95000,40.97700,0.26%,965817 +2017-02-17,50.69000,51.09000,50.45000,50.81000,40.86400,-0.27%,1309677 +2017-02-21,50.82000,51.47000,50.30000,50.45000,40.57500,-0.71%,3161630 +2017-02-22,54.30000,55.74000,53.11000,54.15000,43.55100,7.33%,10284800 +2017-02-23,54.50000,54.91000,52.21000,52.31000,42.07100,-3.40%,2547240 +2017-02-24,52.18000,53.09000,51.65000,53.03000,42.65000,1.38%,1299733 +2017-02-27,53.01000,53.01000,51.96000,52.61000,42.31200,-0.79%,1175579 +2017-02-28,52.49000,52.75000,51.17000,51.61000,41.50800,-1.90%,1546035 +2017-03-01,52.36000,52.56000,51.65000,52.34000,42.09500,1.41%,1106924 +2017-03-02,52.40000,52.40000,51.71000,51.72000,41.59600,-1.18%,801522 +2017-03-03,51.66000,51.85200,51.28000,51.52000,41.43600,-0.39%,579832 +2017-03-06,51.83000,52.18000,51.49000,51.76000,41.62900,0.47%,1267141 +2017-03-07,51.78000,51.98000,51.30000,51.51000,41.42700,-0.48%,1035138 +2017-03-08,51.61000,52.07000,51.27000,51.99000,41.81400,0.93%,1044934 +2017-03-09,51.98000,52.33000,51.72000,52.11000,41.91000,0.23%,923909 +2017-03-10,51.92000,52.65000,51.81500,52.51000,42.23200,0.77%,1072845 +2017-03-13,52.10000,52.34500,51.64000,51.85000,42.11100,-1.26%,1007386 +2017-03-14,51.78000,51.92000,51.05000,51.42000,41.76200,-0.83%,1058621 +2017-03-15,51.46000,52.12000,51.11000,51.90000,42.15200,0.93%,938884 +2017-03-16,52.00000,52.41000,51.67000,52.36000,42.52500,0.89%,863706 +2017-03-17,52.47000,52.73000,51.99000,52.36000,42.52500,,3170791 +2017-03-20,52.45000,52.84000,52.21500,52.65000,42.76100,0.55%,916897 +2017-03-21,52.73000,52.86000,51.41000,51.52000,41.84300,-2.15%,941514 +2017-03-22,51.69000,51.73000,50.91000,51.21000,41.59100,-0.60%,740321 +2017-03-23,51.28000,51.79000,51.23000,51.48000,41.81100,0.53%,837621 +2017-03-24,51.51000,51.75000,50.91000,51.10000,41.50200,-0.74%,690763 +2017-03-27,50.61000,51.12000,50.19500,50.77000,41.23400,-0.65%,935522 +2017-03-28,50.84000,51.21000,50.28000,51.01000,41.42900,0.47%,1035144 +2017-03-29,51.06000,51.29000,50.70000,50.96000,41.38800,-0.10%,768076 +2017-03-30,50.95000,51.29000,50.63000,51.09000,41.49400,0.26%,716044 +2017-03-31,50.96000,51.41000,50.81600,51.11000,41.51000,0.04%,735150 +2017-04-03,51.19000,51.41000,50.00000,50.24000,40.80300,-1.70%,789489 +2017-04-04,50.28000,50.34000,49.77000,49.99000,40.60000,-0.50%,980119 +2017-04-05,50.01000,50.44000,49.76000,49.82000,40.46200,-0.34%,783789 +2017-04-06,49.89000,50.37600,49.66500,50.08000,40.67400,0.52%,587846 +2017-04-07,50.10000,50.62000,50.05000,50.37000,40.90900,0.58%,957109 +2017-04-10,50.37000,50.97000,50.33000,50.54000,41.04700,0.34%,763880 +2017-04-11,50.58000,50.67000,49.82000,49.99000,40.60000,-1.09%,1199843 +2017-04-12,50.01000,50.07500,49.18000,49.29000,40.03200,-1.40%,788128 +2017-04-13,49.22000,49.60500,48.60400,48.69000,39.54500,-1.22%,1049248 +2017-04-17,48.81000,48.99000,48.50000,48.98000,39.78000,0.60%,859357 +2017-04-18,49.00000,49.34500,48.87000,49.26000,40.00800,0.57%,726062 +2017-04-19,49.48000,49.82000,49.42000,49.58000,40.26700,0.65%,893244 +2017-04-20,49.73000,50.09000,49.59000,49.98000,40.59200,0.81%,946650 +2017-04-21,50.14000,50.26000,49.82000,49.95000,40.56800,-0.06%,711239 +2017-04-24,50.39000,50.55000,50.02000,50.29000,40.84400,0.68%,917780 +2017-04-25,50.39000,50.83000,50.21000,50.74000,41.21000,0.89%,1075474 +2017-04-26,50.47000,50.79000,49.63000,50.57000,41.07200,-0.34%,1892321 +2017-04-27,50.76000,51.34000,50.46000,51.21000,41.59100,1.27%,973900 +2017-04-28,51.23000,51.32000,50.51000,50.84000,41.29100,-0.72%,1232633 +2017-05-01,51.06000,51.96000,50.90000,51.83000,42.09500,1.95%,1716209 +2017-05-02,51.74000,52.37700,51.14000,51.24000,41.61600,-1.14%,1990299 +2017-05-03,49.88000,50.89000,48.83000,50.68000,41.16100,-1.09%,2166095 +2017-05-04,50.19000,51.48000,49.78000,51.42000,41.76200,1.46%,1938310 +2017-05-05,51.56000,52.51000,51.11000,52.49000,42.63100,2.08%,1572692 +2017-05-08,52.66000,52.86000,51.66000,51.96000,42.20000,-1.01%,858240 +2017-05-09,52.01000,52.18000,51.42000,52.01000,42.24100,0.10%,918578 +2017-05-10,52.05000,52.66000,52.05000,52.62000,42.73600,1.17%,1146148 +2017-05-11,52.44000,52.53700,51.97000,52.36000,42.52500,-0.49%,542728 +2017-05-12,52.30000,52.42000,52.01000,52.15000,42.35500,-0.40%,574238 +2017-05-15,52.22000,52.50500,52.00000,52.39000,42.55000,0.46%,805420 +2017-05-16,52.34000,52.76000,52.25000,52.60000,42.72000,0.40%,930264 +2017-05-17,52.27000,52.49000,51.00000,51.10000,41.50200,-2.85%,1364943 +2017-05-18,51.00000,51.74000,50.54000,51.00000,41.42100,-0.20%,1010466 +2017-05-19,51.30000,51.75500,51.04000,51.22000,41.59900,0.43%,695365 +2017-05-22,51.41000,52.22000,51.32100,52.03000,42.25700,1.58%,623671 +2017-05-23,52.22000,52.22000,51.43000,51.68000,41.97300,-0.67%,684247 +2017-05-24,51.75000,52.28000,51.44000,51.49000,41.81900,-0.37%,616822 +2017-05-25,51.72000,52.14000,51.54000,52.08000,42.29800,1.15%,481250 +2017-05-26,52.42000,52.70000,52.20000,52.40000,42.55800,0.61%,742036 +2017-05-30,52.31000,52.57000,51.97000,52.11000,42.32200,-0.55%,672800 +2017-05-31,52.21000,52.63000,51.54000,52.04000,42.26500,-0.13%,1236668 +2017-06-01,52.27000,52.82800,52.08000,52.74000,42.83400,1.35%,668146 +2017-06-02,52.82000,53.30000,52.49000,52.95000,43.00400,0.40%,607571 +2017-06-05,52.92000,54.03000,52.89000,53.58000,43.51600,1.19%,1259149 +2017-06-06,53.61000,53.87000,52.81000,52.84000,42.91500,-1.38%,998909 +2017-06-07,52.85000,52.90500,51.79000,51.90000,42.15200,-1.78%,782767 +2017-06-08,52.00000,52.00000,51.50000,51.89000,42.14400,-0.02%,747366 +2017-06-09,51.95000,52.00500,51.57000,51.89000,42.14400,,989429 +2017-06-12,51.99000,52.04000,51.52000,51.91000,42.16000,0.04%,756406 +2017-06-13,51.94000,52.18500,51.50000,51.61000,41.91600,-0.58%,520400 +2017-06-14,51.81000,51.85000,51.33000,51.72000,42.00500,0.21%,1750094 +2017-06-15,50.76000,51.84000,50.76000,51.70000,42.40300,-0.04%,901123 +2017-06-16,51.32000,51.87000,51.21900,51.34000,42.10800,-0.70%,849344 +2017-06-19,51.49000,51.88000,51.39000,51.79000,42.47700,0.88%,721922 +2017-06-20,51.61000,51.90000,50.97000,51.36000,42.12500,-0.83%,814880 +2017-06-21,51.52000,51.62000,51.00000,51.17000,41.96900,-0.37%,519980 +2017-06-22,51.30000,51.66000,51.00000,51.39000,42.14900,0.43%,547070 +2017-06-23,51.69000,51.77000,51.22000,51.28000,42.05900,-0.21%,996214 +2017-06-26,51.39000,51.71000,51.17000,51.30000,42.07500,0.04%,824769 +2017-06-27,51.37000,51.41000,50.51000,50.57000,41.47700,-1.42%,734241 +2017-06-28,50.78000,51.28000,50.77000,50.95000,41.78800,0.75%,906633 +2017-06-29,51.02000,51.47000,50.49000,50.94000,41.78000,-0.02%,930007 +2017-06-30,50.81000,51.25000,50.67000,51.03000,41.85400,0.18%,845933 +2017-07-03,51.25000,51.87000,51.16000,51.82000,42.50200,1.55%,721219 +2017-07-05,51.79000,52.21000,51.59000,52.07000,42.70700,0.48%,1328689 +2017-07-06,51.85000,51.98000,50.95000,50.98000,41.81300,-2.09%,1122116 +2017-07-07,51.24000,51.38000,50.98000,51.17000,41.96900,0.37%,916641 +2017-07-10,50.98000,51.39000,50.24000,50.26000,41.22200,-1.78%,3086409 +2017-07-11,50.40000,50.59000,49.99000,50.30000,41.25500,0.08%,1220687 +2017-07-12,50.51000,50.81000,49.81000,50.30000,41.25500,,2247331 +2017-07-13,50.25000,50.57000,49.90000,50.24000,41.20600,-0.12%,1328192 +2017-07-14,50.47000,50.49000,50.11000,50.30000,41.25500,0.12%,866527 +2017-07-17,50.55000,50.86000,50.38500,50.60000,41.50100,0.60%,794615 +2017-07-18,50.41000,50.66000,50.00000,50.21000,41.18100,-0.77%,1153902 +2017-07-19,51.05000,51.69000,50.74000,51.66000,42.37100,2.89%,2025479 +2017-07-20,51.79000,51.79000,51.14000,51.33000,42.10000,-0.64%,896347 +2017-07-21,51.27000,51.74000,51.26000,51.59000,42.31300,0.51%,658490 +2017-07-24,51.44000,51.94000,51.27000,51.68000,42.38700,0.17%,762958 +2017-07-25,51.65000,52.71000,51.51000,52.56000,43.10900,1.70%,1355273 +2017-07-26,52.72000,52.72000,52.06000,52.25000,42.85500,-0.59%,734580 +2017-07-27,52.23000,52.23000,51.37000,51.88000,42.55100,-0.71%,1060923 +2017-07-28,51.88000,52.04000,51.25000,51.32000,42.09200,-1.08%,768601 +2017-07-31,51.50000,51.54000,50.16000,50.19000,41.16500,-2.20%,1394781 +2017-08-01,50.49000,50.78000,49.80000,49.99000,41.00100,-0.40%,1603626 +2017-08-02,51.07000,52.77000,50.95000,52.22000,42.83000,4.46%,3342416 +2017-08-03,52.09000,52.42000,51.74000,51.82000,42.50200,-0.77%,1423093 +2017-08-04,51.91000,52.07000,51.52000,51.88000,42.55100,0.12%,1102644 +2017-08-07,51.03000,52.19000,51.03000,52.10000,42.73200,0.42%,964992 +2017-08-08,52.13000,52.22000,51.62000,51.76000,42.45300,-0.65%,1013915 +2017-08-09,51.65000,52.35000,51.63000,52.28000,42.87900,1.00%,1379976 +2017-08-10,52.02000,52.42000,51.13000,51.29000,42.06700,-1.89%,1581674 +2017-08-11,51.63000,51.78000,50.91000,51.21000,42.00200,-0.16%,906789 +2017-08-14,51.47000,52.03000,51.26000,51.80000,42.48500,1.15%,608260 +2017-08-15,51.77000,51.97000,51.38000,51.40000,42.15700,-0.77%,730156 +2017-08-16,51.63000,52.15000,51.38000,51.88000,42.55100,0.93%,684913 +2017-08-17,51.82000,52.04000,51.18000,51.20000,41.99300,-1.31%,601447 +2017-08-18,51.23000,51.36000,50.89000,51.17000,41.96900,-0.06%,699493 +2017-08-21,51.10000,51.34000,50.85500,50.98000,41.81300,-0.37%,740478 +2017-08-22,51.15000,51.74000,50.96000,51.70000,42.40300,1.41%,850751 +2017-08-23,51.56000,52.57000,51.48000,52.04000,42.68200,0.66%,1510127 +2017-08-24,52.07000,52.72800,51.93000,52.18000,42.79700,0.27%,1296322 +2017-08-25,52.41000,52.80000,52.32000,52.53000,43.08400,0.67%,626541 +2017-08-28,52.58000,52.80000,51.93000,52.05000,42.69100,-0.91%,651190 +2017-08-29,51.74000,51.95000,51.34000,51.49000,42.23100,-1.08%,863343 +2017-08-30,51.39000,51.85000,51.28000,51.73000,42.42800,0.47%,742653 +2017-08-31,51.83000,52.00000,51.29000,51.50000,42.23900,-0.44%,910204 +2017-09-01,51.71000,52.16000,51.58000,51.82000,42.50200,0.62%,796270 +2017-09-05,51.69000,51.97000,50.98000,51.46000,42.20700,-0.69%,930794 +2017-09-06,51.60000,52.26000,51.34000,52.11000,42.74000,1.26%,1027289 +2017-09-07,52.23000,52.33000,51.76000,51.96000,42.61700,-0.29%,674357 +2017-09-08,51.68000,52.57000,51.66000,52.26000,42.86300,0.58%,740285 +2017-09-11,52.55000,52.55000,51.99000,52.15000,42.77300,-0.21%,982833 +2017-09-12,52.46000,52.66000,51.66000,52.01000,42.65800,-0.27%,1616464 +2017-09-13,51.61000,52.67000,51.57000,52.54000,43.51100,1.02%,1180235 +2017-09-14,51.92000,52.46000,51.76000,52.31000,43.32000,-0.44%,918217 +2017-09-15,52.26000,52.54000,52.00000,52.48000,43.46100,0.32%,1117191 +2017-09-18,52.69000,52.69000,52.26000,52.49000,43.46900,0.02%,677976 +2017-09-19,52.51000,52.53500,51.84000,51.94000,43.01400,-1.05%,869088 +2017-09-20,51.62000,52.22000,51.62000,52.18000,43.21300,0.46%,634255 +2017-09-21,52.20000,52.38000,51.80000,52.00000,43.06400,-0.34%,648562 +2017-09-22,52.08000,52.49000,52.05000,52.41000,43.40300,0.79%,460556 +2017-09-25,52.50000,53.75000,52.43000,53.20000,44.05700,1.51%,1041533 +2017-09-26,53.45000,53.85000,53.33500,53.68000,44.45500,0.90%,1047954 +2017-09-27,53.80000,54.15000,53.50000,54.03000,44.74500,0.65%,733257 +2017-09-28,53.95000,54.11000,53.66800,54.04000,44.75300,0.02%,475690 +2017-09-29,53.95000,54.15000,53.45000,53.97000,44.69500,-0.13%,774851 +2017-10-02,54.06000,54.20000,53.59000,54.16000,44.85200,0.35%,717267 +2017-10-03,54.33000,54.49000,54.03000,54.42000,45.06800,0.48%,722094 +2017-10-04,54.43000,54.87000,54.26000,54.77000,45.35700,0.64%,770220 +2017-10-05,54.86000,54.90000,54.41000,54.79000,45.37400,0.04%,863387 +2017-10-06,54.77000,54.79000,53.65000,53.83000,44.57900,-1.75%,1213228 +2017-10-09,53.86000,54.21000,53.66000,53.92000,44.65400,0.17%,805578 +2017-10-10,53.87000,54.35000,53.86900,54.26000,44.93500,0.63%,656466 +2017-10-11,54.27000,54.57000,54.09000,54.38000,45.03400,0.22%,617188 +2017-10-12,54.39000,54.75000,54.26000,54.70000,45.30000,0.59%,864670 +2017-10-13,54.72000,55.50000,54.65000,55.17000,45.68900,0.86%,1334701 +2017-10-16,55.15000,55.42000,54.91000,55.15000,45.67200,-0.04%,838725 +2017-10-17,55.35000,55.63000,55.15000,55.20000,45.71400,0.09%,590444 +2017-10-18,55.14000,55.33000,54.87000,55.08000,45.61400,-0.22%,757136 +2017-10-19,54.92000,55.59000,54.57000,55.45000,45.92100,0.67%,797033 +2017-10-20,55.57000,55.87000,55.52000,55.80000,46.21000,0.63%,735157 +2017-10-23,55.92000,55.98000,55.66000,55.80000,46.21000,,758081 +2017-10-24,55.99000,56.43000,55.71000,56.41000,46.71600,1.09%,960337 +2017-10-25,56.34000,56.69000,56.07000,56.55000,46.83200,0.25%,1177788 +2017-10-26,56.71000,56.75000,56.14000,56.47000,46.76500,-0.14%,618276 +2017-10-27,56.48000,56.74000,55.22000,56.29000,46.61600,-0.32%,818488 +2017-10-30,56.21000,56.60000,55.91000,56.49000,46.78200,0.36%,773366 +2017-10-31,56.73000,57.09000,56.21000,56.61000,46.88100,0.21%,1569359 +2017-11-01,57.62000,60.44000,57.61000,59.80000,49.52300,5.64%,3486822 +2017-11-02,59.70000,59.71000,58.28000,58.86000,48.74500,-1.57%,2387179 +2017-11-03,58.96000,59.58000,58.62000,59.55000,49.31600,1.17%,1110589 +2017-11-06,59.65000,60.05000,59.04000,59.30000,49.10900,-0.42%,1070942 +2017-11-07,59.08000,59.43000,58.81000,59.21000,49.03400,-0.15%,809992 +2017-11-08,59.29000,59.80000,58.91000,59.65000,49.39900,0.74%,822416 +2017-11-09,59.20000,59.78000,59.00000,59.72000,49.45700,0.12%,1233734 +2017-11-10,59.54000,61.04000,59.47000,60.83000,50.37600,1.86%,1644435 +2017-11-13,60.81000,60.81000,60.05000,60.58000,50.16900,-0.41%,1398603 +2017-11-14,60.52000,61.28000,60.23000,60.75000,50.31000,0.28%,1028691 +2017-11-15,60.51000,60.79000,60.11000,60.29000,49.92900,-0.76%,877182 +2017-11-16,60.50000,60.92000,60.22000,60.75000,50.31000,0.76%,796967 +2017-11-17,60.68000,61.75000,60.61300,61.45000,50.88900,1.15%,1017216 +2017-11-20,61.43000,61.80000,61.14000,61.52000,50.94700,0.11%,910289 +2017-11-21,61.89000,62.61000,61.75000,62.49000,51.75100,1.58%,1082778 +2017-11-22,62.37000,62.37000,61.24000,61.53000,50.95600,-1.54%,984269 +2017-11-24,61.69000,62.28000,61.21000,61.79000,51.17100,0.42%,317233 +2017-11-27,61.84000,62.08000,61.67000,61.70000,51.09700,-0.15%,536909 +2017-11-28,61.91000,62.99000,61.91000,62.92000,52.10700,1.98%,806315 +2017-11-29,62.85000,63.15000,62.30000,62.40000,51.67600,-0.83%,959648 +2017-11-30,62.51000,62.68000,62.02000,62.08000,51.41100,-0.51%,1354069 +2017-12-01,62.19000,62.33000,60.36000,61.23000,50.70700,-1.37%,1120291 +2017-12-04,61.54000,61.85000,60.83000,60.85000,50.39300,-0.62%,1043573 +2017-12-05,61.11000,62.09000,60.78000,61.52000,50.94700,1.10%,1344875 +2017-12-06,61.62000,61.88000,61.21000,61.46000,50.89800,-0.10%,1010611 +2017-12-07,61.36000,61.58000,61.07000,61.27000,50.74000,-0.31%,804248 +2017-12-08,61.32000,62.31000,61.32000,62.27000,51.56900,1.63%,965434 +2017-12-11,62.06000,62.33000,61.62000,61.96000,51.31200,-0.50%,978989 +2017-12-12,62.00000,62.08000,60.93000,61.13000,50.62400,-1.34%,890682 +2017-12-13,61.09000,61.19000,60.76000,60.83000,50.37600,-0.49%,1174771 +2017-12-14,60.53000,60.71000,59.45000,59.46000,49.66400,-2.25%,1254341 +2017-12-15,58.64000,58.97000,57.39000,58.36000,48.74500,-1.85%,4151555 +2017-12-18,58.50000,59.14000,58.28000,58.63000,48.97100,0.46%,1641028 +2017-12-19,58.88000,59.21000,58.52000,58.58000,48.92900,-0.09%,1184221 +2017-12-20,58.96000,58.97000,58.61000,58.80000,49.11300,0.38%,988152 +2017-12-21,59.15000,59.54000,58.75000,59.17000,49.42200,0.63%,1059490 +2017-12-22,59.22000,59.46000,59.08000,59.18000,49.43000,0.02%,493701 +2017-12-26,59.12000,59.75000,59.02000,59.27000,49.50500,0.15%,355384 +2017-12-27,59.34000,59.74000,59.28000,59.46000,49.66400,0.32%,398596 +2017-12-28,59.47000,59.85000,59.47000,59.77000,49.92300,0.52%,414480 +2017-12-29,59.77000,59.98000,59.39000,59.57000,49.75600,-0.33%,494799 +2018-01-02,59.64000,59.86000,59.19000,59.54000,49.73100,-0.05%,883261 +2018-01-03,59.66000,60.30000,59.56000,60.27000,50.34000,1.23%,654261 +2018-01-04,60.24000,60.36000,59.79000,60.27000,50.34000,,1095734 +2018-01-05,60.39000,60.50000,59.62000,59.74000,49.89800,-0.88%,842224 +2018-01-08,59.60000,60.38000,59.17000,60.34000,50.39900,1.00%,1257251 +2018-01-09,60.53000,60.59000,59.74000,59.85000,49.99000,-0.81%,974911 +2018-01-10,59.84000,60.71000,59.67000,60.47000,50.50700,1.04%,736760 +2018-01-11,60.46000,61.59000,60.42000,61.42000,51.30100,1.57%,884290 +2018-01-12,61.47000,61.98000,61.37000,61.96000,51.75200,0.88%,1483148 +2018-01-16,62.15000,62.64000,61.36000,61.45000,51.32600,-0.82%,1595077 +2018-01-17,61.83000,63.10000,61.80000,63.04000,52.65400,2.59%,1093640 +2018-01-18,62.94000,63.34000,62.87000,63.24000,52.82100,0.32%,763440 +2018-01-19,63.50000,63.91000,63.05000,63.87000,53.34700,1.00%,1207725 +2018-01-22,63.42000,64.05000,63.14000,64.04000,53.48900,0.27%,1021388 +2018-01-23,64.09000,64.63000,63.85000,64.52000,53.89000,0.75%,851104 +2018-01-24,64.84000,64.96000,63.77000,64.21000,53.63100,-0.48%,1376535 +2018-01-25,64.44000,64.53000,63.53000,63.75000,53.24700,-0.72%,1061695 +2018-01-26,64.13000,64.60000,63.98000,64.58000,53.94000,1.30%,901584 +2018-01-29,63.94000,64.52000,63.51000,63.71000,53.21400,-1.35%,1025401 +2018-01-30,63.44000,63.55000,62.82000,63.07000,52.67900,-1.00%,1118777 +2018-01-31,63.16000,63.54000,62.50000,62.94000,52.57000,-0.21%,3245959 +2018-02-01,62.79000,63.19000,61.98000,62.68000,52.35300,-0.41%,1297189 +2018-02-02,62.61000,63.34000,62.29000,62.41000,52.12800,-0.43%,939955 +2018-02-05,62.12000,62.79000,60.78000,60.79000,50.77500,-2.60%,1226095 +2018-02-06,60.00000,62.55000,59.17000,62.31000,52.04400,2.50%,1559081 +2018-02-07,63.40000,63.85000,61.10000,63.08000,52.68700,1.24%,1626858 +2018-02-08,63.10000,63.38000,61.10000,61.13000,51.05900,-3.09%,887665 +2018-02-09,61.75000,62.15000,59.61000,61.22000,51.13400,0.15%,1147572 +2018-02-12,61.56000,62.40000,61.54000,61.97000,51.76000,1.23%,1124355 +2018-02-13,62.02000,62.58000,61.26000,62.43000,52.14500,0.74%,1067939 +2018-02-14,62.19000,64.20000,61.69000,64.00000,53.45600,2.51%,1040632 +2018-02-15,64.41000,65.04000,63.93000,64.87000,54.18300,1.36%,1277657 +2018-02-16,64.79000,65.51000,64.62000,65.21000,54.46600,0.52%,1094646 +2018-02-20,65.20000,65.96000,64.68000,64.86000,54.17400,-0.54%,2599020 +2018-02-21,60.86000,63.19000,60.06000,61.87000,51.67700,-4.61%,3928739 +2018-02-22,62.22000,62.62000,59.76000,60.39000,50.44100,-2.39%,1955103 +2018-02-23,60.25000,60.81000,59.57000,60.35000,50.40700,-0.07%,1637529 +2018-02-26,60.51000,60.92000,60.05000,60.65000,50.65800,0.50%,1415189 +2018-02-27,60.48000,60.76000,60.05000,60.22000,50.29900,-0.71%,1357470 +2018-02-28,60.44000,60.70000,59.23000,59.24000,49.48000,-1.63%,856214 +2018-03-01,59.15000,59.80000,58.27000,58.86000,49.16300,-0.64%,1362992 +2018-03-02,58.66000,59.52000,57.84000,59.42000,49.63000,0.95%,936753 +2018-03-05,59.01000,59.89000,58.86000,59.60000,49.78100,0.30%,938102 +2018-03-06,59.63000,59.82000,59.10000,59.81000,49.95600,0.35%,921268 +2018-03-07,59.37000,60.06000,59.27000,59.99000,50.10700,0.30%,897168 +2018-03-08,60.50000,62.12000,59.57000,59.89000,50.02300,-0.17%,821500 +2018-03-09,60.04000,61.02000,59.94000,60.99000,50.94200,1.84%,946952 +2018-03-12,61.06000,61.39000,60.65000,61.01000,50.95800,0.03%,688836 +2018-03-13,61.50000,61.78000,60.91000,61.15000,51.07500,0.23%,879354 +2018-03-14,61.04000,61.15000,59.97000,60.26000,50.75800,-1.46%,882896 +2018-03-15,60.44000,60.60000,59.56000,59.68000,50.26900,-0.96%,869874 +2018-03-16,59.72000,60.28000,59.51000,60.11000,50.63200,0.72%,2697830 +2018-03-19,59.78000,60.00000,59.36000,59.84000,50.40400,-0.45%,874261 +2018-03-20,59.95000,60.14000,59.70000,59.99000,50.53100,0.25%,929108 +2018-03-21,59.94000,60.18000,59.48000,59.51000,50.12600,-0.80%,684603 +2018-03-22,59.13000,59.44000,58.33000,58.34000,49.14100,-1.97%,875968 +2018-03-23,58.64000,58.69000,57.66000,57.68000,48.58500,-1.13%,698368 +2018-03-26,58.27000,58.96000,58.06000,58.69000,49.43600,1.75%,746047 +2018-03-27,58.71000,59.34000,57.81000,58.14000,48.97200,-0.94%,732678 +2018-03-28,58.20000,58.86000,57.84000,58.21000,49.03100,0.12%,720334 +2018-03-29,58.61000,59.27000,58.20000,58.93000,49.63800,1.24%,736210 +2018-04-02,58.79000,58.79000,57.29000,58.06000,48.90500,-1.48%,849729 +2018-04-03,58.34000,58.91000,57.83000,58.80000,49.52800,1.27%,699590 +2018-04-04,58.13000,59.40000,57.87000,59.33000,49.97500,0.90%,1054574 +2018-04-05,59.63000,59.79000,59.20000,59.65000,50.24400,0.54%,1183588 +2018-04-06,59.30000,59.65000,57.88000,58.42000,49.20800,-2.06%,748783 +2018-04-09,58.69000,59.17000,58.38000,58.51000,49.28400,0.15%,671214 +2018-04-10,59.24000,59.68000,58.91000,59.37000,50.00800,1.47%,645830 +2018-04-11,59.14000,59.46000,59.02000,59.29000,49.94100,-0.13%,678390 +2018-04-12,59.45000,59.66000,59.24000,59.30000,49.94900,0.02%,595489 +2018-04-13,59.61000,59.61000,58.81000,59.03000,49.72200,-0.46%,655057 +2018-04-16,59.40000,59.70000,58.93000,59.43000,50.05900,0.68%,708713 +2018-04-17,59.94000,60.11000,59.65000,59.92000,50.47200,0.82%,918150 +2018-04-18,59.96000,60.38000,59.78000,59.98000,50.52200,0.10%,733181 +2018-04-19,59.86000,59.86000,58.77000,59.23000,49.89000,-1.25%,578808 +2018-04-20,59.35000,59.49000,58.58000,58.94000,49.64600,-0.49%,573829 +2018-04-23,58.96000,59.00000,57.81000,58.09000,48.93000,-1.44%,1066312 +2018-04-24,58.25000,58.68000,57.40000,57.66000,48.56800,-0.74%,900756 +2018-04-25,57.71000,57.98000,57.01000,57.83000,48.71100,0.29%,795790 +2018-04-26,58.30000,58.98000,58.16000,58.96000,49.66300,1.95%,973980 +2018-04-27,58.64000,59.54000,58.46000,59.26000,49.91600,0.51%,1082880 +2018-04-30,59.17000,59.24000,58.55000,58.67000,49.41900,-1.00%,908607 +2018-05-01,58.32000,59.10000,57.91000,58.99000,49.68800,0.55%,1238515 +2018-05-02,60.95000,62.46000,60.33000,61.95000,52.18200,5.02%,2673048 +2018-05-03,62.00000,62.00000,60.03000,60.35000,50.83400,-2.58%,1793977 +2018-05-04,60.00000,60.28000,59.70000,59.89000,50.44600,-0.76%,1528258 +2018-05-07,59.85000,59.85000,59.06000,59.37000,50.00800,-0.87%,879855 +2018-05-08,59.84000,59.98000,59.17000,59.58000,50.18500,0.35%,765568 +2018-05-09,59.61000,59.87000,59.28000,59.41000,50.04200,-0.29%,880740 +2018-05-10,59.52000,59.55000,59.08000,59.19000,49.85700,-0.37%,857285 +2018-05-11,59.11000,59.58000,59.00000,59.29000,49.94100,0.17%,709514 +2018-05-14,59.27000,59.54000,58.91000,59.39000,50.02500,0.17%,668185 +2018-05-15,59.26000,59.40000,58.71000,59.23000,49.89000,-0.27%,799723 +2018-05-16,59.12000,60.00000,59.02000,59.69000,50.27800,0.78%,746394 +2018-05-17,59.58000,60.07000,59.51000,59.74000,50.32000,0.08%,626310 +2018-05-18,59.69000,59.89000,59.27000,59.76000,50.33700,0.03%,538688 +2018-05-21,60.12000,60.56000,60.01000,60.41000,50.88400,1.09%,512731 +2018-05-22,60.31000,60.79000,60.31000,60.47000,50.93500,0.10%,518173 +2018-05-23,60.33000,60.42000,59.66000,60.28000,50.77500,-0.31%,692361 +2018-05-24,60.23000,60.68000,60.11000,60.53000,50.98500,0.41%,546179 +2018-05-25,60.53000,60.85000,60.51000,60.56000,51.01100,0.05%,463864 +2018-05-29,60.22000,60.89000,60.11000,60.44000,50.91000,-0.20%,765922 +2018-05-30,60.58000,61.10000,60.44000,60.90000,51.29700,0.76%,711910 +2018-05-31,60.90000,60.90000,59.87000,60.09000,50.61500,-1.33%,1187219 +2018-06-01,60.49000,61.67000,60.30000,61.39000,51.71000,2.16%,974750 +2018-06-04,61.42000,61.51000,60.85000,61.01000,51.39000,-0.62%,571987 +2018-06-05,61.00000,61.76000,60.81000,61.69000,51.96300,1.11%,744369 +2018-06-06,61.80000,61.94000,61.34000,61.89000,52.13100,0.32%,662000 +2018-06-07,62.00000,62.06000,61.34000,61.43000,51.74400,-0.74%,715892 +2018-06-08,61.43000,61.89000,61.08000,61.85000,52.09700,0.68%,640716 +2018-06-11,61.81000,62.49000,61.61000,62.26000,52.44300,0.66%,566328 +2018-06-12,62.25000,62.55000,62.06000,62.37000,52.53500,0.18%,561784 +2018-06-13,62.57000,62.78000,62.14000,62.24000,52.42600,-0.21%,734874 +2018-06-14,62.35000,62.50000,61.66000,61.94000,52.17300,-0.48%,1039383 +2018-06-15,61.20000,61.43000,60.65000,61.24000,52.03000,-1.13%,1542193 +2018-06-18,61.00000,61.49000,60.88000,61.26000,52.04700,0.03%,866338 +2018-06-19,60.86000,60.99000,60.28000,60.93000,51.76700,-0.54%,846007 +2018-06-20,61.15000,61.49000,60.85000,61.44000,52.20000,0.84%,759346 +2018-06-21,61.35000,61.35000,60.02000,60.12000,51.07800,-2.15%,735733 +2018-06-22,60.47000,60.74000,60.09000,60.23000,51.17200,0.18%,945959 +2018-06-25,60.17000,60.20000,59.39000,59.71000,50.73000,-0.86%,590754 +2018-06-26,59.94000,60.42000,59.86000,60.25000,51.18900,0.90%,519184 +2018-06-27,60.41000,60.78000,59.97000,59.98000,50.95900,-0.45%,698912 +2018-06-28,59.94000,61.00000,59.92000,60.96000,51.79200,1.63%,908818 +2018-06-29,61.00000,61.42000,60.45000,61.00000,51.82600,0.07%,1058307 +2018-07-02,60.75000,61.09000,60.20000,60.92000,51.75800,-0.13%,708738 +2018-07-03,61.00000,61.07000,60.56000,60.62000,51.50300,-0.49%,357775 +2018-07-05,60.78000,60.78000,60.08500,60.58000,51.46900,-0.07%,704558 +2018-07-06,60.70000,61.49000,60.65000,61.35000,52.12300,1.27%,672391 +2018-07-09,61.45000,62.48000,61.23000,62.39000,53.00700,1.70%,1149347 +2018-07-10,62.27000,63.32000,62.24000,63.30000,53.78000,1.46%,1264057 +2018-07-11,63.00000,63.05000,62.18000,62.28000,52.91300,-1.61%,998246 +2018-07-12,62.49000,63.26000,62.18000,63.07000,53.58500,1.27%,1066389 +2018-07-13,63.12000,63.82000,63.01000,63.23000,53.72100,0.25%,692898 +2018-07-16,63.29000,63.49000,62.84000,63.44000,53.89900,0.33%,740319 +2018-07-17,63.20000,64.28000,63.16000,64.06000,54.42600,0.98%,941525 +2018-07-18,64.07000,64.15000,63.67000,64.05000,54.41700,-0.02%,1257414 +2018-07-19,64.23000,65.28000,64.14000,65.03000,55.25000,1.53%,1084999 +2018-07-20,64.85000,65.13000,64.53000,64.55000,54.84200,-0.74%,912685 +2018-07-23,64.54000,64.56000,63.82000,63.87000,54.26400,-1.05%,1101604 +2018-07-24,63.83000,64.04000,63.23000,63.48000,53.93300,-0.61%,1183864 +2018-07-25,63.36000,63.50000,62.91000,63.41000,53.87400,-0.11%,1043051 +2018-07-26,63.33000,63.86000,63.02000,63.61000,54.04300,0.32%,880593 +2018-07-27,63.75000,63.90000,62.77000,62.93000,53.46600,-1.07%,888749 +2018-07-30,62.99000,63.16000,61.85000,61.90000,52.59100,-1.64%,854245 +2018-07-31,62.00000,62.61000,61.31000,62.45000,53.05800,0.89%,1922802 +2018-08-01,64.00000,64.85000,62.38000,64.50000,54.80000,3.28%,2601960 +2018-08-02,64.40000,64.85000,63.89000,64.53000,54.82500,0.05%,1568115 +2018-08-03,64.57000,65.28000,64.44000,64.91000,55.14800,0.59%,1555242 +2018-08-06,64.91000,65.33000,64.49000,64.55000,54.84200,-0.55%,1326267 +2018-08-07,64.47000,65.01000,64.22000,64.84000,55.08800,0.45%,1214275 +2018-08-08,64.83000,64.83000,63.96000,64.43000,54.74000,-0.63%,965159 +2018-08-09,64.58000,65.02000,64.28000,64.67000,54.94400,0.37%,1002059 +2018-08-10,64.36000,64.51000,63.49000,63.83000,54.23000,-1.30%,890094 +2018-08-13,63.81000,64.03000,63.40000,63.54000,53.98400,-0.45%,996349 +2018-08-14,63.64000,64.42000,63.49000,64.18000,54.52800,1.01%,1041978 +2018-08-15,63.77000,63.92000,63.40000,63.64000,54.06900,-0.84%,1094203 +2018-08-16,63.96000,64.90000,63.77000,64.46000,54.76600,1.29%,1179883 +2018-08-17,64.42000,65.53000,64.39000,65.35000,55.52200,1.38%,2796942 +2018-08-20,65.32000,65.79000,64.64000,64.70000,54.97000,-0.99%,1419901 +2018-08-21,64.85000,65.03000,64.60000,64.94000,55.17300,0.37%,1070207 +2018-08-22,64.96000,65.50000,64.89000,64.97000,55.19900,0.05%,1291023 +2018-08-23,64.86000,65.06000,64.53000,65.00000,55.22400,0.05%,996252 +2018-08-24,65.00000,65.09000,64.55000,64.74000,55.00400,-0.40%,814480 +2018-08-27,65.13000,65.80000,65.01000,65.72000,55.83600,1.51%,802196 +2018-08-28,65.80000,66.49000,65.65000,66.38000,56.39700,1.00%,963963 +2018-08-29,66.53000,68.67000,66.47000,68.11000,57.86700,2.61%,1765154 +2018-08-30,68.09000,68.43000,67.59000,67.72000,57.53500,-0.57%,792335 +2018-08-31,67.79000,68.29000,67.62000,68.14000,57.89200,0.62%,842864 +2018-09-04,68.15000,68.32000,67.38000,67.99000,57.76500,-0.22%,964442 +2018-09-05,68.19000,68.89000,67.98000,68.72000,58.38500,1.07%,1185593 +2018-09-06,68.75000,69.11000,68.33000,69.03000,58.64800,0.45%,969344 +2018-09-07,68.99000,68.99000,67.83000,67.92000,57.70500,-1.61%,1223294 +2018-09-10,68.30000,68.47000,67.57000,68.03000,57.79900,0.16%,1084596 +2018-09-11,67.84000,68.46000,67.84000,68.40000,58.11300,0.54%,798029 +2018-09-12,68.42000,68.92000,68.16000,68.45000,58.15600,0.07%,1031028 +2018-09-13,68.27000,69.15000,68.11000,68.61000,58.74200,0.23%,985719 +2018-09-14,68.74000,68.83000,68.21000,68.72000,58.83600,0.16%,903568 +2018-09-17,68.68000,68.83000,68.28000,68.34000,58.51100,-0.55%,850249 +2018-09-18,68.20000,69.21000,68.00000,68.98000,59.05900,0.94%,837010 +2018-09-19,68.97000,69.51000,68.97000,69.19000,59.23800,0.30%,845730 +2018-09-20,69.62000,70.10000,69.51000,69.71000,59.68400,0.75%,863876 +2018-09-21,70.41000,70.75000,69.89000,70.04000,59.96600,0.47%,3604062 +2018-09-24,70.23000,70.31000,69.49000,69.68000,59.65800,-0.51%,883286 +2018-09-25,69.78000,69.99000,69.22000,69.62000,59.60700,-0.09%,677701 +2018-09-26,69.75000,70.42000,69.47000,69.57000,59.56400,-0.07%,905846 +2018-09-27,69.73000,69.97000,69.51000,69.59000,59.58100,0.03%,835805 +2018-09-28,69.31000,70.12000,69.20000,70.05000,59.97500,0.66%,1130797 +2018-10-01,70.34000,70.77000,69.72000,69.85000,59.80300,-0.29%,943962 +2018-10-02,69.77000,69.77000,69.27000,69.46000,59.47000,-0.56%,870999 +2018-10-03,69.71000,69.96000,69.26000,69.40000,59.41800,-0.09%,903141 +2018-10-04,69.47000,69.47000,68.33000,69.14000,59.19600,-0.37%,864513 +2018-10-05,69.48000,69.97000,68.17000,68.60000,58.73300,-0.78%,593403 +2018-10-08,68.40000,68.96000,67.27000,67.85000,58.09100,-1.09%,843711 +2018-10-09,67.89000,68.22000,66.85000,67.23000,57.56000,-0.91%,960727 +2018-10-10,68.41000,68.41000,64.53000,64.60000,55.30900,-3.91%,1805300 +2018-10-11,64.57000,64.75000,62.64000,62.97000,53.91300,-2.52%,1709519 +2018-10-12,63.90000,63.90000,61.91000,62.59000,53.58800,-0.60%,1554329 +2018-10-15,62.59000,62.86000,62.14000,62.18000,53.23700,-0.66%,1062378 +2018-10-16,62.99000,63.21000,62.13000,63.13000,54.05000,1.53%,954211 +2018-10-17,63.00000,63.08000,62.38000,63.05000,53.98100,-0.13%,1134645 +2018-10-18,62.80000,63.15000,61.91000,62.29000,53.33100,-1.21%,1039137 +2018-10-19,62.34000,62.69000,61.74000,61.97000,53.05700,-0.51%,979404 +2018-10-22,62.16000,62.89000,61.91000,62.61000,53.60500,1.03%,1142504 +2018-10-23,61.96000,62.84000,61.66000,62.56000,53.56200,-0.08%,1386381 +2018-10-24,62.66000,63.15000,61.38000,61.49000,52.64600,-1.71%,1279052 +2018-10-25,61.64000,62.64000,61.29000,62.15000,53.21100,1.07%,1216012 +2018-10-26,61.65000,61.94000,60.55000,61.56000,52.70600,-0.95%,1152006 +2018-10-29,62.09000,62.69000,60.95000,61.77000,52.88600,0.34%,980424 +2018-10-30,61.76000,63.18000,61.58000,63.05000,53.98100,2.07%,1757964 +2018-10-31,63.73000,66.66000,63.07000,66.16000,56.64400,4.93%,3126309 +2018-11-01,66.68000,67.95000,66.52000,67.42000,57.72300,1.90%,1878311 +2018-11-02,67.94000,67.94000,65.83000,66.15000,56.63600,-1.88%,1339258 +2018-11-05,66.08000,66.25000,64.50000,64.85000,55.52300,-1.97%,1434139 +2018-11-06,64.77000,65.23000,64.23000,64.56000,55.27400,-0.45%,1256539 +2018-11-07,64.87000,65.79000,64.65000,65.74000,56.28500,1.83%,1107062 +2018-11-08,65.61000,66.74000,65.57000,66.58000,57.00400,1.28%,1032205 +2018-11-09,66.45000,66.71000,65.62000,66.11000,56.60100,-0.71%,970436 +2018-11-12,66.01000,66.13000,65.48000,65.65000,56.20800,-0.70%,730299 +2018-11-13,65.30000,66.06000,64.03000,64.98000,55.63400,-1.02%,942187 +2018-11-14,65.68000,66.00000,64.07000,64.21000,54.97500,-1.18%,886469 +2018-11-15,63.77000,65.40000,63.00000,65.22000,55.83900,1.57%,958581 +2018-11-16,64.89000,65.90000,63.05000,65.48000,56.06200,0.40%,815929 +2018-11-19,65.24000,65.71000,64.18000,64.84000,55.51400,-0.98%,841317 +2018-11-20,64.21000,64.82000,63.71000,64.38000,55.12000,-0.71%,981739 +2018-11-21,64.82000,65.40000,64.31000,65.12000,55.75400,1.15%,1181788 +2018-11-23,64.78000,65.57000,64.71000,64.99000,55.64200,-0.20%,476779 +2018-11-26,65.42000,65.91000,65.26000,65.87000,56.39600,1.35%,805479 +2018-11-27,65.70000,65.74000,65.22000,65.36000,55.95900,-0.77%,948976 +2018-11-28,65.50000,66.46000,65.23000,66.38000,56.83300,1.56%,732766 +2018-11-29,66.30000,66.62000,65.77000,65.98000,56.49000,-0.60%,703260 +2018-11-30,65.87000,66.72000,65.82000,66.66000,57.07200,1.03%,1792333 +2018-12-03,67.31000,68.60000,66.80000,68.57000,58.70800,2.87%,1179865 +2018-12-04,68.71000,68.71000,66.18000,66.40000,56.85000,-3.16%,1368250 +2018-12-06,66.10000,66.10000,63.72000,65.03000,55.67700,-2.06%,1759824 +2018-12-07,65.04000,65.40000,64.47000,64.68000,55.37700,-0.54%,982546 +2018-12-10,64.74000,65.08000,63.45000,64.93000,55.59100,0.39%,849644 +2018-12-11,65.75000,66.27000,65.14000,65.39000,55.98500,0.71%,866391 +2018-12-12,66.09000,66.74000,65.72000,66.27000,56.73800,1.35%,871549 +2018-12-13,65.79000,66.57000,65.66000,66.10000,57.04700,-0.26%,694255 +2018-12-14,65.82000,66.03000,64.83000,65.14000,56.21800,-1.45%,652064 +2018-12-17,64.23000,64.90000,62.91000,63.11000,54.46600,-3.12%,1135152 +2018-12-18,63.40000,64.21000,63.23000,63.56000,54.85400,0.71%,1067255 +2018-12-19,63.45000,64.26000,62.07000,62.18000,53.66300,-2.17%,1562251 +2018-12-20,61.99000,62.62000,61.12000,62.12000,53.61200,-0.10%,1112749 +2018-12-21,62.37000,63.40000,61.21000,61.33000,52.93000,-1.27%,1487376 +2018-12-24,61.17000,61.56000,60.29000,60.55000,52.25700,-1.27%,587340 +2018-12-26,61.11000,62.25000,59.98000,62.20000,53.68100,2.73%,899133 +2018-12-27,61.57000,62.97000,61.01000,62.96000,54.33700,1.22%,693991 +2018-12-28,63.00000,63.49000,62.53000,62.82000,54.21600,-0.22%,559403 +2018-12-31,63.04000,63.65000,62.67000,63.32000,54.64700,0.80%,688115 +2019-01-02,62.20000,63.07000,61.58000,62.52000,53.95700,-1.26%,844050 +2019-01-03,62.31000,62.40000,61.18000,61.39000,52.98200,-1.81%,855576 +2019-01-04,62.01000,64.04000,61.50000,63.72000,54.99300,3.80%,903314 +2019-01-07,63.71000,64.58000,63.52000,64.18000,55.39000,0.72%,877157 +2019-01-08,64.75000,64.99000,63.99000,64.78000,55.90700,0.93%,802437 +2019-01-09,64.81000,66.04000,64.50000,65.68000,56.68400,1.39%,956515 +2019-01-10,65.21000,66.06000,65.00000,66.05000,57.00300,0.56%,546504 +2019-01-11,65.64000,66.60000,65.34000,66.57000,57.45200,0.79%,627950 +2019-01-14,66.42000,66.63000,65.01000,65.76000,56.75300,-1.22%,790659 +2019-01-15,65.87000,66.35000,65.84000,66.26000,57.18500,0.76%,567157 +2019-01-16,66.23000,66.95000,66.09000,66.68000,57.54700,0.63%,795842 +2019-01-17,66.92000,67.35000,66.46000,67.04000,57.85800,0.54%,835680 +2019-01-18,67.45000,68.46000,66.98000,67.90000,58.60000,1.28%,996205 +2019-01-22,67.77000,68.18000,66.90000,67.39000,58.16000,-0.75%,648878 +2019-01-23,67.54000,67.81000,66.63000,67.64000,58.37600,0.37%,961569 +2019-01-24,67.63000,68.16000,67.32000,68.02000,58.70400,0.56%,649352 +2019-01-25,68.40000,68.81000,68.16000,68.58000,59.18700,0.82%,759885 +2019-01-28,68.06000,68.09000,67.05000,67.63000,58.36700,-1.39%,1215505 +2019-01-29,67.79000,68.87000,67.51000,68.68000,59.27300,1.55%,944845 +2019-01-30,68.85000,69.35000,68.22000,69.10000,59.63600,0.61%,785550 +2019-01-31,69.14000,69.55000,68.01000,69.18000,59.70500,0.12%,2594302 +2019-02-01,69.54000,69.58000,68.87000,69.34000,59.84300,0.23%,825650 +2019-02-04,69.23000,69.57000,68.91000,69.57000,60.04100,0.33%,676693 +2019-02-05,69.70000,70.00000,69.44000,69.64000,60.10200,0.10%,828247 +2019-02-06,69.60000,70.16000,69.29000,69.77000,60.21400,0.19%,756825 +2019-02-07,69.05000,69.59000,69.04000,69.58000,60.05000,-0.27%,794306 +2019-02-08,69.44000,70.46000,69.44000,70.26000,60.63700,0.98%,867264 +2019-02-11,70.11000,70.77000,70.06000,70.55000,60.88700,0.41%,710684 +2019-02-12,70.67000,71.76000,70.57000,71.55000,61.75000,1.42%,893928 +2019-02-13,71.76000,71.80000,71.02000,71.40000,61.62100,-0.21%,629934 +2019-02-14,71.24000,71.68000,71.09000,71.39000,61.61200,-0.01%,443921 +2019-02-15,71.52000,71.89000,71.07000,71.62000,61.81100,0.32%,1447095 +2019-02-19,71.83000,71.83000,70.86000,70.97000,61.25000,-0.91%,1293983 +2019-02-20,75.84000,83.30000,75.50000,83.06000,71.68400,17.04%,8418735 +2019-02-21,82.29000,83.25000,81.11000,82.42000,71.13100,-0.77%,3144160 +2019-02-22,82.58000,83.69100,81.94000,83.07000,71.69200,0.79%,1304310 +2019-02-25,83.00000,84.83000,82.90000,83.55000,72.10700,0.58%,1751357 +2019-02-26,82.93000,84.20000,82.88000,83.65000,72.19300,0.12%,1058370 +2019-02-27,83.30000,84.38000,83.28000,84.17000,72.64200,0.62%,1049224 +2019-02-28,84.08000,84.81000,83.80000,83.97000,72.46900,-0.24%,1424721 +2019-03-01,84.04000,85.50000,84.03000,84.69000,73.09000,0.86%,1031064 +2019-03-04,84.88000,84.90000,83.91000,84.74000,73.13400,0.06%,1174108 +2019-03-05,84.42000,84.83000,83.85000,83.97000,72.46900,-0.91%,1141974 +2019-03-06,84.09000,84.29000,83.33000,83.49000,72.05500,-0.57%,904300 +2019-03-07,83.53000,83.66000,82.51000,83.01000,71.64000,-0.57%,1579611 +2019-03-08,82.51000,83.45000,82.29000,82.68000,71.35600,-0.40%,1106979 +2019-03-11,82.76000,83.88000,82.60000,83.86000,72.37400,1.43%,1162132 +2019-03-12,83.79000,84.55000,83.36000,84.53000,72.95200,0.80%,1314078 +2019-03-13,84.71000,84.86000,83.68000,83.94000,72.44300,-0.70%,1452751 +2019-03-14,83.56000,84.17000,82.46000,83.04000,72.12400,-1.07%,1313188 +2019-03-15,83.10000,83.87000,82.79000,83.25000,72.30600,0.25%,2808564 +2019-03-18,83.31000,84.09000,83.06000,83.95000,72.91400,0.84%,1505093 +2019-03-19,84.24000,84.49000,83.47000,83.68000,72.68000,-0.32%,1252553 +2019-03-20,83.85000,84.96000,83.59000,84.22000,73.14900,0.65%,835024 +2019-03-21,83.72000,84.73000,83.63000,84.59000,73.47000,0.44%,672998 +2019-03-22,84.22000,84.57000,83.33000,83.58000,72.59300,-1.19%,976119 +2019-03-25,83.48000,84.30000,83.22000,84.14000,73.07900,0.67%,879062 +2019-03-26,84.45000,85.30000,84.40000,85.22000,74.01700,1.28%,1599359 +2019-03-27,85.30000,86.70000,85.04000,85.89000,74.59900,0.79%,1805763 +2019-03-28,85.90000,86.43000,85.21000,85.61000,74.35600,-0.33%,779863 +2019-03-29,85.88000,86.45000,85.29000,86.35000,74.99900,0.86%,1320650 +2019-04-01,86.70000,88.03000,86.66000,87.88000,76.32800,1.77%,1190815 +2019-04-02,87.71000,88.39000,87.26000,88.25000,76.64900,0.42%,1081307 +2019-04-03,88.70000,89.10000,88.18000,88.56000,76.91800,0.35%,1306442 +2019-04-04,88.41000,88.45000,87.53000,88.20000,76.60500,-0.41%,862081 +2019-04-05,88.52000,88.52000,88.01000,88.17000,76.57900,-0.03%,660570 +2019-04-08,88.17000,89.19000,87.80000,89.10000,77.38700,1.05%,903814 +2019-04-09,88.76000,89.33000,88.04000,88.23000,76.63200,-0.98%,807876 +2019-04-10,88.48000,89.08000,88.05000,88.80000,77.12700,0.65%,856860 +2019-04-11,89.16000,89.16000,88.21000,89.01000,77.30900,0.24%,952831 +2019-04-12,89.31000,89.72000,88.86000,88.95000,77.25700,-0.07%,674526 +2019-04-15,89.07000,89.09000,88.13000,88.66000,77.00500,-0.33%,851742 +2019-04-16,88.98000,88.98000,87.48000,87.77000,76.23200,-1.00%,946547 +2019-04-17,88.13000,88.38000,85.82000,86.19000,74.86000,-1.80%,1233634 +2019-04-18,85.92000,87.04000,85.47000,86.53000,75.15500,0.39%,1682553 +2019-04-22,86.45000,86.61000,85.84000,86.07000,74.75500,-0.53%,548442 +2019-04-23,86.14000,87.05000,85.95000,86.94000,75.51100,1.01%,919624 +2019-04-24,87.14000,87.54000,86.51000,86.62000,75.23300,-0.37%,720969 +2019-04-25,86.50000,86.50000,85.26000,85.71000,74.44300,-1.05%,803806 +2019-04-26,85.39000,86.05000,85.16000,85.80000,74.52100,0.11%,830435 +2019-04-29,85.88000,86.07000,84.92000,85.46000,74.22600,-0.40%,770726 +2019-04-30,85.09000,86.47000,85.09000,85.74000,74.46900,0.33%,1498230 +2019-05-01,82.00000,83.20000,78.91000,80.06000,69.53600,-6.62%,3911029 +2019-05-02,80.14000,80.24000,77.69000,78.76000,68.40600,-1.62%,1692430 +2019-05-03,79.26000,79.63000,78.47000,79.55000,69.09300,1.00%,949872 +2019-05-06,78.51000,79.51000,78.02000,79.31000,68.88400,-0.30%,790473 +2019-05-07,78.56000,79.20000,77.81000,78.37000,68.06800,-1.19%,1510878 +2019-05-08,78.40000,79.16000,78.14000,78.68000,68.33700,0.40%,859035 +2019-05-09,78.05000,78.94000,77.31000,78.56000,68.23300,-0.15%,972414 +2019-05-10,78.19000,79.56000,77.76000,79.31000,68.88400,0.95%,961326 +2019-05-13,78.11000,78.49000,76.74000,77.28000,67.12100,-2.56%,1120541 +2019-05-14,77.35000,78.45000,76.92000,77.99000,67.73800,0.92%,974813 +2019-05-15,77.70000,79.29000,77.41000,79.03000,68.64100,1.33%,832198 +2019-05-16,78.95000,80.08000,78.94000,79.41000,68.97100,0.48%,897847 +2019-05-17,78.90000,79.20000,77.93000,78.14000,67.86800,-1.60%,2753560 +2019-05-20,77.81000,78.15000,77.04000,77.26000,67.10400,-1.13%,1453972 +2019-05-21,77.40000,78.25000,77.26000,77.70000,67.48600,0.57%,993542 +2019-05-22,77.19000,78.10000,76.63000,77.23000,67.07800,-0.60%,1076043 +2019-05-23,76.45000,77.32000,76.08000,77.30000,67.13800,0.09%,1008935 +2019-05-24,77.69000,78.25000,77.55000,77.65000,67.44200,0.45%,889584 +2019-05-28,77.77000,77.87000,76.66000,76.86000,66.75600,-1.02%,2018726 +2019-05-29,76.87000,77.26000,76.14000,76.38000,66.33900,-0.62%,929478 +2019-05-30,76.52000,77.44000,76.52000,77.24000,67.08600,1.13%,605323 +2019-05-31,76.65000,76.91000,76.03000,76.48000,66.42600,-0.98%,967440 +2019-06-03,76.47000,77.52000,76.19000,76.69000,66.60900,0.27%,841218 +2019-06-04,77.48000,78.32000,76.78000,78.29000,67.99800,2.09%,672012 +2019-06-05,78.90000,79.31000,77.96000,78.46000,68.14600,0.22%,1013076 +2019-06-06,78.42000,78.95000,77.91000,78.37000,68.06800,-0.11%,948210 +2019-06-07,79.06000,79.30000,78.20000,78.95000,68.57100,0.74%,756154 +2019-06-10,79.53000,80.80000,79.53000,80.17000,69.63100,1.55%,1118949 +2019-06-11,80.60000,81.24000,80.04000,80.21000,69.66600,0.05%,818639 +2019-06-12,80.40000,80.94000,80.19000,80.68000,70.07400,0.59%,999375 +2019-06-13,80.90000,81.17000,80.02000,80.49000,69.90900,-0.24%,815059 +2019-06-14,79.93000,80.73000,79.78000,79.79000,69.79600,-0.87%,641680 +2019-06-17,79.95000,80.40000,79.91000,79.96000,69.94500,0.21%,948657 +2019-06-18,80.69000,81.34000,80.43000,80.85000,70.72300,1.11%,1487842 +2019-06-19,80.90000,81.73000,80.57000,81.62000,71.39700,0.95%,618394 +2019-06-20,82.01000,82.74000,81.04000,81.74000,71.50200,0.15%,785103 +2019-06-21,81.67000,81.96000,81.01000,81.21000,71.03800,-0.65%,1852122 +2019-06-24,81.42000,81.73000,81.16000,81.32000,71.13400,0.14%,579624 +2019-06-25,81.48000,81.54000,80.02000,80.19000,70.14600,-1.39%,875043 +2019-06-26,80.28000,80.95000,80.21000,80.23000,70.18100,0.05%,638124 +2019-06-27,80.50000,80.77000,80.00000,80.27000,70.21600,0.05%,562899 +2019-06-28,80.08000,80.12000,79.47000,79.80000,69.80500,-0.59%,2479079 +2019-07-01,80.40000,80.83000,78.92000,79.89000,69.88400,0.11%,1427166 +2019-07-02,79.54000,80.12000,79.50000,80.03000,70.00600,0.18%,777213 +2019-07-03,80.00000,80.56000,79.80000,80.56000,70.47000,0.66%,536302 +2019-07-05,80.18000,80.48000,78.51000,79.75000,69.76100,-1.01%,703710 +2019-07-08,79.40000,79.89000,78.92000,79.45000,69.49900,-0.38%,748598 +2019-07-09,79.00000,79.57000,77.50000,79.14000,69.22700,-0.39%,811852 +2019-07-10,79.30000,79.54000,78.39000,78.74000,68.87800,-0.51%,884162 +2019-07-11,78.94000,79.18000,78.57000,78.99000,69.09600,0.32%,852841 +2019-07-12,79.38000,79.97000,79.24000,79.79000,69.79600,1.01%,771052 +2019-07-15,79.65000,80.00000,79.21000,79.83000,69.83100,0.05%,1059804 +2019-07-16,79.65000,81.32000,79.46000,81.06000,70.90700,1.54%,1323018 +2019-07-17,81.12000,81.82000,80.98000,81.12000,70.95900,0.07%,858459 +2019-07-18,80.97000,82.50000,80.00000,82.00000,71.72900,1.08%,1044519 +2019-07-19,81.55000,81.73000,80.76000,81.08000,70.92500,-1.12%,1984575 +2019-07-22,81.07000,81.28000,80.28000,80.82000,70.69700,-0.32%,936626 +2019-07-23,81.00000,81.15000,79.83000,80.37000,70.30300,-0.56%,1038736 +2019-07-24,80.10000,80.21000,79.06000,79.49000,69.53400,-1.09%,1155401 +2019-07-25,79.38000,79.78000,78.43000,78.54000,68.70300,-1.20%,1091557 +2019-07-26,78.51000,79.16000,78.25000,78.29000,68.48400,-0.32%,1150954 +2019-07-29,78.16000,78.95000,78.10000,78.62000,68.77300,0.42%,1220826 +2019-07-30,78.24000,78.58000,76.40000,76.60000,67.00600,-2.57%,1889748 +2019-07-31,83.25000,83.95000,77.52000,78.59000,68.74600,2.60%,4002191 +2019-08-01,78.32000,78.82000,76.19000,76.74000,67.12800,-2.35%,1856681 +2019-08-02,76.87000,77.51000,75.08000,75.69000,66.21000,-1.37%,1076317 +2019-08-05,75.00000,75.57000,74.29000,75.35000,65.91200,-0.45%,1798894 +2019-08-06,75.58000,76.71000,75.39000,76.65000,67.04900,1.73%,1459437 +2019-08-07,76.03000,77.43000,75.22000,77.26000,67.58300,0.80%,1273631 +2019-08-08,77.44000,78.72000,77.27000,78.65000,68.79900,1.80%,1484314 +2019-08-09,78.57000,79.43000,78.13000,79.04000,69.14000,0.50%,1034346 +2019-08-12,78.58000,78.79000,77.34000,77.80000,68.05500,-1.57%,1621856 +2019-08-13,77.80000,79.64000,77.80000,79.09000,69.18400,1.66%,1221529 +2019-08-14,78.48000,78.53000,76.47000,76.51000,66.92700,-3.26%,1101102 +2019-08-15,76.62000,77.00000,76.06000,76.78000,67.16300,0.35%,812472 +2019-08-16,77.14000,77.99000,76.68000,77.17000,67.50400,0.51%,717657 +2019-08-19,78.02000,78.84000,77.67000,78.19000,68.39600,1.32%,1458135 +2019-08-20,78.49000,78.83000,77.83000,78.70000,68.84300,0.65%,834962 +2019-08-21,79.30000,80.28000,79.28000,80.12000,70.08500,1.80%,907834 +2019-08-22,80.41000,80.92000,80.05000,80.28000,70.22500,0.20%,754636 +2019-08-23,79.96000,80.33000,78.19000,78.36000,68.54500,-2.39%,1346563 +2019-08-26,78.91000,79.61000,78.43000,78.96000,69.07000,0.77%,1029206 +2019-08-27,79.24000,80.04000,79.24000,79.81000,69.81400,1.08%,891122 +2019-08-28,79.71000,80.38000,79.08000,80.35000,70.28600,0.68%,831056 +2019-08-29,81.02000,81.27000,80.50000,80.92000,70.78500,0.71%,649499 +2019-08-30,81.45000,81.86000,80.94000,81.57000,71.35300,0.80%,946850 +2019-09-03,81.14000,81.46000,80.58000,81.21000,71.03800,-0.44%,856114 +2019-09-04,81.29000,82.72000,81.20000,82.55000,72.21000,1.65%,1130027 +2019-09-05,83.71000,83.88000,82.37000,83.05000,72.64800,0.61%,919305 +2019-09-06,83.11000,83.97000,82.82000,83.46000,73.00600,0.49%,872358 +2019-09-09,83.99000,85.97000,83.76000,85.14000,74.47600,2.01%,1527606 +2019-09-10,85.31000,85.31000,83.65000,83.91000,73.40000,-1.44%,1152722 +2019-09-11,83.82000,84.46000,83.54000,84.16000,73.61900,0.30%,1217454 +2019-09-12,84.80000,86.25000,84.51000,85.52000,74.80800,1.62%,1025894 +2019-09-13,85.29000,85.75000,84.80000,85.34000,75.15000,-0.21%,599838 +2019-09-16,85.35000,85.72000,84.62000,85.07000,74.91200,-0.32%,728758 +2019-09-17,85.06000,85.52000,84.58000,85.21000,75.03500,0.16%,713253 +2019-09-18,84.86000,85.97000,84.86000,85.93000,75.66900,0.84%,722825 +2019-09-19,86.00000,86.29000,85.43000,85.49000,75.28200,-0.51%,717695 +2019-09-20,85.78000,85.91000,84.60000,85.03000,74.87700,-0.54%,4981074 +2019-09-23,85.00000,85.27000,84.38000,84.48000,74.39200,-0.65%,696388 +2019-09-24,84.59000,85.00000,83.57000,83.80000,73.79300,-0.80%,770770 +2019-09-25,83.67000,84.38000,82.59000,84.21000,74.15400,0.49%,1057997 +2019-09-26,84.25000,84.64000,83.68000,84.36000,74.28700,0.18%,739361 +2019-09-27,84.83000,85.50000,84.44000,84.81000,74.68300,0.53%,700264 +2019-09-30,84.77000,85.09000,84.33000,84.69000,74.57700,-0.14%,723043 +2019-10-01,85.19000,85.32000,84.04000,84.49000,74.40100,-0.24%,772788 +2019-10-02,84.09000,84.20000,82.27000,82.90000,73.00100,-1.88%,679913 +2019-10-03,83.02000,83.63000,82.36000,83.62000,73.63500,0.87%,712903 +2019-10-04,83.43000,85.02000,83.43000,84.97000,74.82400,1.61%,532933 +2019-10-07,84.51000,84.99000,84.05000,84.64000,74.53300,-0.39%,517545 +2019-10-08,84.36000,84.36000,82.92000,83.29000,73.34400,-1.59%,538736 +2019-10-09,83.62000,84.82000,83.43000,84.61000,74.50700,1.58%,647463 +2019-10-10,84.40000,85.67000,83.90000,85.61000,75.38700,1.18%,733153 +2019-10-11,86.53000,87.91000,85.98000,87.08000,76.68200,1.72%,897903 +2019-10-14,86.97000,86.97000,86.18000,86.62000,76.27700,-0.53%,461171 +2019-10-15,86.95000,87.27000,85.02000,86.30000,75.99500,-0.37%,636891 +2019-10-16,86.37000,87.40000,86.17000,87.21000,76.79600,1.05%,737807 +2019-10-17,87.41000,87.69000,86.88000,87.49000,77.04300,0.32%,713247 +2019-10-18,87.06000,87.61000,86.69000,87.46000,77.01600,-0.03%,834694 +2019-10-21,87.58000,87.78000,86.79000,87.06000,76.66400,-0.46%,675629 +2019-10-22,86.95000,87.85000,86.69000,87.42000,76.98100,0.41%,540874 +2019-10-23,87.32000,87.49000,86.31000,86.57000,76.23300,-0.97%,536724 +2019-10-24,86.55000,86.83000,86.09000,86.39000,76.07400,-0.21%,450366 +2019-10-25,86.30000,87.68000,86.30000,87.23000,76.81400,0.97%,470718 +2019-10-28,87.27000,88.15000,86.84000,87.65000,77.18400,0.48%,705339 +2019-10-29,87.41000,88.34000,87.41000,87.91000,77.41300,0.30%,934085 +2019-10-30,93.85000,96.44000,91.27000,96.35000,84.84500,9.60%,2908041 +2019-10-31,95.25000,95.80000,92.96000,93.75000,82.55500,-2.70%,1672566 +2019-11-01,93.81000,95.69000,93.30000,94.46000,83.18100,0.76%,1606427 +2019-11-04,95.22000,95.90000,93.35000,94.23000,82.97800,-0.24%,1480308 +2019-11-05,94.02000,94.58000,91.33000,93.29000,82.15000,-1.00%,1782937 +2019-11-06,93.41000,93.90000,92.77000,93.22000,82.08900,-0.08%,1380104 +2019-11-07,93.74000,95.00000,93.05000,94.96000,83.62100,1.87%,1565226 +2019-11-08,95.00000,96.00000,94.74000,95.89000,84.44000,0.98%,1083759 +2019-11-11,96.08000,97.60000,95.87000,96.80000,85.24100,0.95%,1075770 +2019-11-12,96.99000,97.29000,95.60000,96.11000,84.63300,-0.71%,1199751 +2019-11-13,95.90000,96.67000,95.07000,95.89000,84.44000,-0.23%,650483 +2019-11-14,95.73000,97.04000,95.65000,96.75000,85.19700,0.90%,950317 +2019-11-15,96.60000,96.73000,95.56000,95.65000,84.22800,-1.14%,940379 +2019-11-18,95.30000,96.18000,95.00000,96.10000,84.62500,0.47%,1211007 +2019-11-19,96.28000,97.18000,95.49000,96.92000,85.34700,0.85%,765553 +2019-11-20,96.62000,97.08000,96.29000,96.88000,85.31200,-0.04%,802214 +2019-11-21,97.03000,98.76000,96.87000,98.08000,86.36800,1.24%,1538349 +2019-11-22,98.10000,98.43000,96.46000,97.20000,85.59300,-0.90%,750885 +2019-11-25,97.94000,98.32000,97.34000,97.66000,85.99800,0.47%,684067 +2019-11-26,97.77000,98.32000,97.23000,98.29000,86.55300,0.65%,1211641 +2019-11-27,98.67000,98.67000,97.80000,98.14000,86.42100,-0.15%,571948 +2019-11-29,97.95000,98.31000,97.40000,97.69000,86.02500,-0.46%,524917 +2019-12-02,98.20000,98.44000,96.17000,96.92000,85.34700,-0.79%,953615 +2019-12-03,96.13000,96.92000,95.98000,96.49000,84.96800,-0.44%,1103284 +2019-12-04,96.64000,97.08000,96.19000,96.25000,84.75700,-0.25%,856271 +2019-12-05,96.31000,96.58000,95.20000,95.60000,84.18400,-0.68%,912983 +2019-12-06,96.12000,96.68000,95.89000,96.52000,84.99500,0.96%,725078 +2019-12-09,96.84000,97.49000,96.51000,97.00000,85.41700,0.50%,778959 +2019-12-10,97.21000,98.01000,96.65000,96.71000,85.16200,-0.30%,890985 +2019-12-11,97.10000,97.88000,97.10000,97.59000,85.93700,0.91%,905122 +2019-12-12,97.49000,98.75000,97.12000,97.78000,86.10400,0.19%,859533 +2019-12-13,97.28000,97.69000,96.50000,97.43000,86.29800,-0.36%,530477 +2019-12-16,97.60000,98.17000,97.30000,97.79000,86.61700,0.37%,856700 +2019-12-17,97.48000,98.00000,96.55000,97.88000,86.69600,0.09%,737328 +2019-12-18,97.85000,98.21000,97.17000,97.47000,86.33300,-0.42%,910687 +2019-12-19,97.56000,98.17000,97.23000,97.64000,86.48400,0.17%,971795 +2019-12-20,98.22000,98.84000,97.53000,98.68000,87.40500,1.07%,2049038 +2019-12-23,98.65000,99.26000,98.21000,98.59000,87.32500,-0.09%,485978 +2019-12-24,98.59000,98.69000,97.96000,98.44000,87.19200,-0.15%,164148 +2019-12-26,98.45000,98.60000,97.86000,98.07000,86.86500,-0.38%,666237 +2019-12-27,98.01000,98.58000,97.63000,98.52000,87.26300,0.46%,482557 +2019-12-30,98.47000,98.63000,97.63000,97.95000,86.75800,-0.58%,429518 +2019-12-31,97.69000,97.97000,97.46000,97.56000,86.41300,-0.40%,794506 +2020-01-02,97.62000,98.47000,97.38000,98.34000,87.10400,0.80%,828006 +2020-01-03,97.27000,98.17000,97.27000,97.71000,86.54600,-0.64%,503810 +2020-01-06,97.40000,98.06000,96.76000,97.69000,86.52800,-0.02%,686499 +2020-01-07,97.75000,98.05000,97.22000,97.54000,86.39500,-0.15%,781317 +2020-01-08,97.47000,98.03000,96.96000,97.00000,85.91700,-0.55%,1079994 +2020-01-09,97.67000,97.79000,96.88000,97.40000,86.27100,0.41%,750085 +2020-01-10,97.53000,97.58000,96.41000,96.50000,85.47400,-0.92%,387882 +2020-01-13,96.97000,97.60000,96.70000,97.59000,86.44000,1.13%,554539 +2020-01-14,97.40000,97.62000,96.91000,97.29000,86.17400,-0.31%,788754 +2020-01-15,97.82000,97.87000,96.96000,97.19000,86.08500,-0.10%,736409 +2020-01-16,97.75000,98.73000,97.64000,98.47000,87.21900,1.32%,699832 +2020-01-17,98.40000,99.24000,98.06000,99.04000,87.72400,0.58%,1855145 +2020-01-21,99.15000,101.15000,98.96000,100.59000,89.09700,1.57%,1099192 +2020-01-22,100.97000,101.31000,100.08000,100.22000,88.76900,-0.37%,502797 +2020-01-23,100.11000,100.81000,99.64000,100.56000,89.07000,0.34%,500164 +2020-01-24,100.62000,100.97000,99.15000,99.59000,88.21100,-0.96%,423385 +2020-01-27,98.26000,99.12000,97.51000,98.43000,87.18400,-1.16%,923708 +2020-01-28,99.74000,102.42000,99.02000,101.92000,90.27500,3.55%,826250 +2020-01-29,102.35000,102.35000,100.51000,100.53000,89.04400,-1.36%,568120 +2020-01-30,99.87000,100.17000,98.18000,99.32000,87.97200,-1.20%,516509 +2020-01-31,98.97000,99.20000,96.84000,96.95000,85.87300,-2.39%,618598 +2020-02-03,97.52000,98.91000,97.40000,98.12000,86.90900,1.21%,708952 +2020-02-04,99.29000,99.75000,98.71000,98.85000,87.55600,0.74%,585256 +2020-02-05,99.21000,99.98000,97.70000,98.04000,86.83800,-0.82%,775793 +2020-02-06,98.46000,98.73000,97.78000,97.85000,86.67000,-0.19%,615513 +2020-02-07,97.67000,97.98000,95.92000,96.20000,85.20800,-1.69%,734375 +2020-02-10,96.02000,98.10000,95.85000,97.71000,86.54600,1.57%,591187 +2020-02-11,97.58000,98.26000,97.39000,98.04000,86.83800,0.34%,463375 +2020-02-12,98.10000,99.00000,96.94000,97.81000,86.63400,-0.23%,391332 +2020-02-13,97.55000,98.50000,97.20000,98.30000,87.06800,0.50%,474355 +2020-02-14,98.14000,98.45000,97.57000,98.18000,86.96200,-0.12%,373927 +2020-02-18,98.44000,98.72000,96.84000,97.12000,86.02300,-1.08%,1224479 +2020-02-19,103.87000,105.58000,101.78000,103.67000,91.82500,6.74%,2959082 +2020-02-20,103.50000,103.95000,98.41000,99.81000,88.40600,-3.72%,1307874 +2020-02-21,99.33000,99.62000,96.50000,96.58000,85.54500,-3.24%,943983 +2020-02-24,94.47000,95.70000,92.82000,95.36000,84.46400,-1.26%,1044276 +2020-02-25,95.46000,96.54000,91.23000,92.00000,81.48800,-3.52%,1183706 +2020-02-26,91.45000,93.54000,90.32000,90.38000,80.05300,-1.76%,971010 +2020-02-27,89.59000,91.26000,88.51000,89.28000,79.07900,-1.22%,1346213 +2020-02-28,87.73000,88.86000,85.44000,88.39000,78.29100,-1.00%,2043517 +2020-03-02,90.00000,93.55000,89.40000,93.47000,82.79000,5.75%,1474985 +2020-03-03,93.61000,94.94000,89.39000,90.07000,79.77900,-3.64%,1399596 +2020-03-04,91.43000,93.52000,90.10000,93.41000,82.73700,3.71%,881611 +2020-03-05,91.13000,91.44000,87.13000,89.38000,79.16800,-4.31%,1512778 +2020-03-06,86.83000,87.98000,84.96000,87.52000,77.52000,-2.08%,1114694 +2020-03-09,81.84000,83.66000,79.56000,81.16000,71.88700,-7.27%,1173805 +2020-03-10,83.36000,84.78000,81.03000,84.42000,74.77400,4.02%,1289428 +2020-03-11,82.35000,83.04000,79.47000,80.51000,71.31100,-4.63%,1122964 +2020-03-12,75.95000,77.86000,72.38000,72.88000,64.55300,-9.48%,1602943 +2020-03-13,75.07000,77.72000,73.25000,77.34000,69.00800,6.12%,1430157 +2020-03-16,69.00000,73.50000,67.50000,70.85000,63.21700,-8.39%,1940521 +2020-03-17,71.73000,75.73000,70.65000,73.93000,65.96500,4.35%,1600275 +2020-03-18,70.39000,71.96000,65.62000,71.71000,63.98500,-3.00%,1270456 +2020-03-19,71.39000,73.53000,68.84000,70.11000,62.55700,-2.23%,1091234 +2020-03-20,70.85000,70.85000,65.71000,66.03000,58.91700,-5.82%,1709033 +2020-03-23,65.91000,65.91000,61.04000,63.63000,56.77500,-3.63%,1658794 +2020-03-24,66.64000,70.81000,65.22000,70.37000,62.78900,10.59%,1219945 +2020-03-25,70.45000,73.79000,66.47000,71.71000,63.98500,1.90%,1551400 +2020-03-26,72.16000,74.95000,71.08000,74.23000,66.23300,3.51%,1469938 +2020-03-27,72.04000,76.18000,70.26000,73.53000,65.60900,-0.94%,1260675 +2020-03-30,73.87000,77.23000,72.41000,76.69000,68.42800,4.30%,1117689 +2020-03-31,76.04000,76.98000,74.57000,74.96000,66.88500,-2.26%,1023334 +2020-04-01,71.99000,74.48000,70.21000,71.41000,63.71700,-4.74%,1244298 +2020-04-02,70.91000,73.66000,70.63000,73.46000,65.54600,2.87%,1345885 +2020-04-03,73.35000,74.10000,70.65000,71.56000,63.85100,-2.59%,1112379 +2020-04-06,74.35000,76.18000,74.11000,75.44000,67.31300,5.42%,1387893 +2020-04-07,77.52000,78.48000,73.63000,74.23000,66.23300,-1.60%,1484161 +2020-04-08,74.69000,77.73000,74.05000,77.36000,69.02600,4.22%,1106122 +2020-04-09,78.77000,79.74000,77.61000,78.65000,70.17700,1.67%,1326972 +2020-04-13,78.57000,78.57000,76.84000,77.82000,69.43600,-1.06%,1060180 +2020-04-14,79.22000,82.41000,78.92000,81.99000,73.15700,5.36%,1030259 +2020-04-15,79.94000,80.41000,77.65000,77.93000,69.53500,-4.95%,1090023 +2020-04-16,78.13000,79.08000,77.32000,78.66000,70.18600,0.94%,1122165 +2020-04-17,80.98000,83.25000,80.52000,82.11000,73.26400,4.39%,2604877 +2020-04-20,81.41000,81.74000,79.53000,80.05000,71.42600,-2.51%,863558 +2020-04-21,78.57000,79.46000,77.73000,78.04000,69.63300,-2.51%,913146 +2020-04-22,79.57000,79.95000,78.51000,78.96000,70.45400,1.18%,622731 +2020-04-23,78.67000,80.53000,78.67000,79.30000,70.75700,0.43%,661343 +2020-04-24,79.73000,80.35000,78.38000,78.92000,70.41800,-0.48%,719233 +2020-04-27,78.78000,81.25000,78.29000,80.74000,72.04200,2.31%,994059 +2020-04-28,82.27000,83.97000,81.70000,83.40000,74.41500,3.29%,1092294 +2020-04-29,86.05000,87.50000,82.61000,82.91000,73.97800,-0.59%,1778612 +2020-04-30,82.25000,82.36000,79.62000,81.16000,72.41700,-2.11%,1527405 +2020-05-01,79.74000,81.16000,79.22000,79.81000,71.21200,-1.66%,1089326 +2020-05-04,79.11000,80.06000,78.76000,79.72000,71.13200,-0.11%,1029573 +2020-05-05,80.18000,81.79000,79.91000,80.76000,72.06000,1.30%,1014437 +2020-05-06,81.29000,81.75000,78.64000,78.73000,70.24800,-2.51%,813543 +2020-05-07,79.27000,80.18000,77.98000,78.04000,69.63300,-0.88%,950044 +2020-05-08,79.50000,81.48000,78.51000,81.34000,72.57700,4.23%,1063919 +2020-05-11,80.48000,81.72000,80.00000,80.83000,72.12200,-0.63%,722168 +2020-05-12,81.03000,81.68000,79.42000,79.42000,70.86400,-1.74%,643606 +2020-05-13,78.98000,79.26000,77.01000,78.17000,69.74900,-1.57%,968863 +2020-05-14,77.35000,77.65000,76.02000,77.30000,68.97200,-1.11%,1062841 +2020-05-15,77.30000,79.30000,76.51000,78.03000,69.62400,0.94%,2454717 +2020-05-18,80.14000,82.33000,79.64000,81.89000,73.06800,4.95%,877807 +2020-05-19,82.05000,83.21000,81.57000,82.05000,73.21100,0.20%,950144 +2020-05-20,82.82000,84.06000,82.42000,83.87000,74.83500,2.22%,962548 +2020-05-21,83.87000,84.90000,83.59000,84.20000,75.12900,0.39%,771281 +2020-05-22,83.86000,84.49000,83.63000,83.89000,74.85200,-0.37%,688825 +2020-05-26,85.21000,87.49000,85.21000,86.63000,77.29700,3.27%,945989 +2020-05-27,87.50000,88.63000,86.65000,88.13000,78.63600,1.73%,1061714 +2020-05-28,89.51000,91.43000,88.46000,90.91000,81.11600,3.15%,2095332 +2020-05-29,90.68000,91.13000,89.64000,90.17000,80.45600,-0.81%,2731654 +2020-06-01,90.39000,91.92000,89.80000,90.54000,80.78600,0.41%,951217 +2020-06-02,90.85000,92.55000,90.50000,92.44000,82.48100,2.10%,1003115 +2020-06-03,93.49000,96.51000,92.64000,95.72000,85.40800,3.55%,1356939 +2020-06-04,95.38000,95.43000,92.87000,93.27000,83.22200,-2.56%,1226669 +2020-06-05,95.63000,97.28000,94.17000,96.53000,86.13100,3.50%,1116674 +2020-06-08,96.62000,99.34000,96.62000,99.30000,88.60200,2.87%,1100296 +2020-06-09,98.13000,98.91000,97.14000,98.13000,87.55800,-1.18%,829981 +2020-06-10,98.54000,98.54000,96.33000,96.94000,86.49700,-1.21%,868532 +2020-06-11,94.77000,94.87000,91.30000,91.42000,81.57100,-5.69%,928221 +2020-06-12,92.63000,93.50000,90.12000,91.67000,82.33900,0.27%,627015 +2020-06-15,91.70000,94.01000,90.60000,93.57000,84.04500,2.07%,951404 +2020-06-16,95.57000,95.96000,92.78000,95.07000,85.39300,1.60%,1059001 +2020-06-17,95.81000,96.52000,94.98000,95.97000,86.20100,0.95%,838938 +2020-06-18,95.23000,95.98000,94.42000,95.18000,85.49100,-0.82%,729902 +2020-06-19,96.74000,98.34000,94.81000,98.34000,88.33000,3.32%,3615820 +2020-06-22,97.23000,98.70000,96.00000,97.53000,87.60200,-0.82%,1464321 +2020-06-23,98.21000,98.95000,97.71000,97.73000,87.78200,0.21%,928857 +2020-06-24,96.73000,97.23000,94.31000,95.29000,85.59000,-2.50%,765774 +2020-06-25,94.73000,96.32000,94.06000,96.23000,86.43400,0.99%,591506 +2020-06-26,96.00000,96.36000,94.38000,94.86000,85.20400,-1.42%,872092 +2020-06-29,94.90000,96.23000,94.57000,96.15000,86.36300,1.36%,1558999 +2020-06-30,96.67000,98.07000,96.18000,97.50000,87.57500,1.40%,1003541 +2020-07-01,98.01000,98.64000,97.04000,97.13000,87.24300,-0.38%,779956 +2020-07-02,98.06000,98.79000,97.14000,97.53000,87.60200,0.41%,577650 +2020-07-06,98.80000,99.45000,98.21000,99.08000,88.99400,1.59%,819615 +2020-07-07,98.02000,99.55000,97.90000,98.72000,88.67100,-0.36%,580881 +2020-07-08,99.03000,99.35000,97.36000,98.18000,88.18600,-0.55%,547925 +2020-07-09,98.25000,98.49000,96.05000,96.92000,87.05400,-1.28%,758050 +2020-07-10,96.63000,97.14000,95.27000,97.09000,87.20700,0.18%,779572 +2020-07-13,97.75000,98.64000,96.36000,96.49000,86.66800,-0.62%,809853 +2020-07-14,95.78000,97.96000,95.33000,97.84000,87.88100,1.40%,724069 +2020-07-15,97.83000,99.79000,97.83000,99.45000,89.32700,1.65%,785587 +2020-07-16,99.40000,101.41000,99.19000,101.04000,90.75500,1.60%,1256953 +2020-07-17,100.90000,101.00000,99.13000,100.42000,90.19800,-0.61%,1192158 +2020-07-20,100.40000,100.43000,99.45000,100.20000,90.00000,-0.22%,643341 +2020-07-21,100.00000,100.78000,99.75000,99.81000,89.65000,-0.39%,686064 +2020-07-22,99.82000,101.46000,99.79000,101.35000,91.03300,1.54%,768805 +2020-07-23,101.41000,102.40000,99.50000,100.20000,90.00000,-1.13%,687735 +2020-07-24,97.00000,99.22000,96.18000,96.74000,86.89300,-3.45%,1806732 +2020-07-27,94.84000,100.71000,94.51000,100.29000,90.08100,3.67%,1657368 +2020-07-28,100.65000,100.68000,98.67000,99.36000,89.24600,-0.93%,1548080 +2020-07-29,103.12000,103.99000,95.02400,98.78000,88.72500,-0.58%,1807033 +2020-07-30,97.58000,100.53000,97.09000,100.01000,89.83000,1.25%,1160737 +2020-07-31,100.01000,100.16000,97.08000,98.59000,88.55400,-1.42%,983899 +2020-08-03,99.12000,100.52000,98.70000,99.97000,89.79400,1.40%,951747 +2020-08-04,99.70000,100.10000,99.18000,99.93500,89.76200,-0.04%,829314 +2020-08-05,100.39000,102.62000,100.12000,102.36000,91.94000,2.43%,938798 +2020-08-06,102.09000,102.62000,100.98000,102.33000,91.91400,-0.03%,592017 +2020-08-07,102.29000,102.48000,101.45000,101.89000,91.51800,-0.43%,681193 +2020-08-10,101.78000,102.30000,101.53000,102.11000,91.71600,0.22%,805740 +2020-08-11,102.46000,103.44000,101.31100,101.50000,91.16800,-0.60%,870996 +2020-08-12,101.82000,103.55000,101.43000,103.28000,92.76700,1.75%,619889 +2020-08-13,103.24000,104.91000,102.76000,104.62000,93.97000,1.30%,987183 +2020-08-14,104.43000,104.68000,103.67000,104.27500,93.66100,-0.33%,607871 +2020-08-17,104.64000,104.97000,104.05000,104.48000,93.84500,0.20%,552523 +2020-08-18,104.72000,104.72000,103.62000,104.22000,93.61100,-0.25%,669763 +2020-08-19,104.60000,105.50000,103.90000,103.99000,93.40500,-0.22%,790614 +2020-08-20,103.47000,103.50000,102.30000,102.94000,92.46100,-1.01%,607914 +2020-08-21,102.99000,103.13000,102.28000,102.43000,92.00300,-0.50%,768471 +2020-08-24,102.86000,103.90000,102.86000,103.64000,93.09000,1.18%,688781 +2020-08-25,104.47000,104.47000,103.15000,103.64000,93.09000,,510928 +2020-08-26,103.82000,104.76400,103.41000,104.67000,94.01500,0.99%,724372 +2020-08-27,105.26000,105.33000,102.43000,102.57000,92.12900,-2.01%,845802 +2020-08-28,103.52000,103.87000,102.66000,103.76000,93.19800,1.16%,545378 +2020-08-31,103.62000,104.57000,103.12000,103.61000,93.06300,-0.14%,770051 +2020-09-01,103.42000,104.04000,102.75000,103.99500,93.40900,0.37%,695663 +2020-09-02,104.48000,106.00000,103.60000,105.81000,95.03900,1.75%,772684 +2020-09-03,105.96000,105.99000,100.88000,101.31000,90.99700,-4.25%,858619 +2020-09-04,102.31000,102.91000,100.33000,101.73000,91.37500,0.41%,906305 +2020-09-08,100.93000,101.11000,99.16000,99.36000,89.24600,-2.33%,883219 +2020-09-09,100.62000,102.05000,100.43000,101.14000,90.84500,1.79%,681427 +2020-09-10,102.10000,102.35000,98.92000,99.40000,89.28200,-1.72%,815455 +2020-09-11,100.39000,100.95000,99.58000,100.05000,89.86600,0.65%,657836 +2020-09-14,100.01000,100.15000,99.12000,99.70000,90.09900,-0.35%,642720 +2020-09-15,100.31000,101.30000,99.83000,99.98000,90.35200,0.28%,600279 +2020-09-16,100.21000,100.51000,98.21000,98.39000,88.91500,-1.59%,774558 +2020-09-17,97.92000,98.85000,96.97000,98.20000,88.74400,-0.19%,741977 +2020-09-18,98.42000,99.24000,96.12000,96.33000,87.05400,-1.90%,1403072 +2020-09-21,95.44000,95.44000,93.23000,94.26000,85.18300,-2.15%,878972 +2020-09-22,94.03000,95.39000,93.62500,95.14000,85.97800,0.93%,960007 +2020-09-23,96.12000,96.31000,93.21000,93.46000,84.46000,-1.77%,826529 +2020-09-24,93.18000,95.41000,92.19000,92.68000,83.75500,-0.83%,640413 +2020-09-25,92.42000,93.87000,91.84000,93.55000,84.54100,0.94%,536141 +2020-09-28,94.91000,95.81000,93.96000,95.38000,86.19500,1.96%,550626 +2020-09-29,95.58000,95.78200,94.86000,95.01000,85.86100,-0.39%,487599 +2020-09-30,95.34000,95.83500,94.37000,94.86000,85.72500,-0.16%,750815 +2020-10-01,95.78000,95.93000,94.35000,94.68000,85.56300,-0.19%,627771 +2020-10-02,93.75000,95.75000,93.74000,94.93000,85.78800,0.26%,501722 +2020-10-05,95.74000,96.66000,95.54000,96.54000,87.24300,1.70%,562867 +2020-10-06,96.54000,97.18000,94.92000,95.15000,85.98700,-1.44%,581439 +2020-10-07,95.87000,97.20000,95.80000,96.92000,87.58700,1.86%,586948 +2020-10-08,97.51000,98.21000,96.92000,98.13000,88.68000,1.25%,491903 +2020-10-09,98.47000,99.45000,98.32000,98.82000,89.30400,0.70%,539123 +2020-10-12,99.27000,99.49000,98.74000,99.07000,89.53000,0.25%,412254 +2020-10-13,98.74000,99.32500,98.02000,98.81000,89.29500,-0.26%,395309 +2020-10-14,99.01000,99.34000,97.66000,98.49000,89.00600,-0.32%,440447 +2020-10-15,97.70000,99.27500,97.35000,99.03000,89.49400,0.55%,369352 +2020-10-16,98.99000,99.88000,98.65000,99.12000,89.57500,0.09%,807989 +2020-10-19,99.58000,100.34000,97.44500,97.72000,88.31000,-1.41%,468708 +2020-10-20,98.33000,100.17000,97.85000,98.79000,89.27700,1.09%,500392 +2020-10-21,99.02000,99.63000,97.59000,98.39000,88.91500,-0.40%,428551 +2020-10-22,98.29000,99.58000,98.29000,99.04000,89.50300,0.66%,486557 +2020-10-23,99.65000,100.93000,99.01000,100.84000,91.12900,1.82%,700952 +2020-10-26,100.03000,100.24000,98.57500,99.42000,89.84600,-1.41%,730093 +2020-10-27,99.20000,100.16000,98.53100,98.61000,89.11400,-0.81%,575684 +2020-10-28,100.11800,101.67000,97.47000,97.57000,88.17400,-1.05%,1444822 +2020-10-29,97.52000,102.33000,97.52000,100.73000,91.03000,3.24%,1103610 +2020-10-30,101.38000,105.23500,101.23000,104.02000,94.00300,3.27%,1946615 +2020-11-02,105.09000,109.90000,105.02000,109.89000,99.30800,5.64%,2065642 +2020-11-03,111.30000,111.78000,109.41000,110.62000,99.96800,0.66%,1914888 +2020-11-04,111.12000,113.06500,110.17000,111.26000,100.54600,0.58%,1159276 +2020-11-05,112.00000,114.43000,111.50000,113.27000,102.36200,1.81%,1725708 +2020-11-06,113.60000,116.28900,113.21000,115.19000,104.09700,1.70%,1009720 +2020-11-09,120.29000,120.42000,115.18000,115.27000,104.17000,0.07%,1666314 +2020-11-10,113.94000,114.94000,113.36100,114.18000,103.18500,-0.95%,1199984 +2020-11-11,114.89000,115.88000,114.18000,114.82000,103.76300,0.56%,713931 +2020-11-12,115.41000,115.64000,113.25000,113.75000,102.79600,-0.93%,634819 +2020-11-13,114.05000,115.68000,113.79000,115.63000,104.49500,1.65%,595695 +2020-11-16,117.02000,117.71000,116.15000,117.51000,106.19400,1.63%,861993 +2020-11-17,117.17000,117.56000,116.57000,117.33000,106.03100,-0.15%,606682 +2020-11-18,117.34000,117.34000,114.26000,114.30000,103.29300,-2.58%,818517 +2020-11-19,114.69000,115.40000,112.82000,114.29000,103.28400,-0.01%,571151 +2020-11-20,114.49000,115.21000,113.50000,114.49000,103.46500,0.17%,652956 +2020-11-23,114.88500,115.37900,114.07000,114.66000,103.61900,0.15%,578144 +2020-11-24,115.72000,117.27000,114.60000,116.46000,105.24500,1.57%,659693 +2020-11-25,116.29000,116.71000,115.07000,116.37000,105.16400,-0.08%,678775 +2020-11-27,116.81000,118.00500,116.38000,117.05000,105.77800,0.58%,399386 +2020-11-30,116.13000,117.07000,114.31000,116.76000,105.51600,-0.25%,1162527 +2020-12-01,117.65000,119.99000,117.25000,119.80000,108.26400,2.60%,999397 +2020-12-02,120.00000,120.00000,117.79000,118.48000,107.07100,-1.10%,639292 +2020-12-03,118.24000,119.60000,118.24000,119.24000,107.75700,0.64%,559719 +2020-12-04,119.00000,121.74000,118.75000,121.34000,109.65500,1.76%,803734 +2020-12-07,120.70000,122.35000,120.27000,121.30000,109.61900,-0.03%,769566 +2020-12-08,121.25000,122.99000,120.28000,122.85000,111.02000,1.28%,715586 +2020-12-09,123.55000,123.55000,117.92000,119.45000,107.94700,-2.77%,1245226 +2020-12-10,118.94000,119.95400,118.01000,118.60000,107.17900,-0.71%,623918 +2020-12-11,118.45000,119.23000,118.04000,118.94000,107.48600,0.29%,559559 +2020-12-14,119.21000,119.47500,117.21000,117.21000,106.47400,-1.45%,723742 +2020-12-15,118.16000,119.27000,117.59000,119.19000,108.27300,1.69%,572100 +2020-12-16,118.89000,119.51000,117.71500,118.33000,107.49200,-0.72%,686631 +2020-12-17,118.45000,119.65000,117.62000,118.63000,107.76400,0.25%,822577 +2020-12-18,118.82000,119.84300,118.46000,119.49000,108.54500,0.72%,2004086 +2020-12-21,118.38000,118.50000,116.63000,118.18000,107.35500,-1.10%,810431 +2020-12-22,118.35000,119.46000,117.66000,119.14000,108.22700,0.81%,650317 +2020-12-23,119.77000,121.37000,119.77000,120.24000,109.22700,0.92%,587883 +2020-12-24,120.68000,120.68000,119.23000,120.21000,109.19900,-0.02%,166157 +2020-12-28,120.39000,121.53000,120.29000,120.73000,109.67200,0.43%,320924 +2020-12-29,121.10000,121.48000,119.00000,119.38000,108.44500,-1.12%,276714 +2020-12-30,119.54000,120.02000,118.85000,119.52000,108.57300,0.12%,278104 +2020-12-31,119.19000,119.80000,118.69000,119.66000,108.70000,0.12%,324274 +2021-01-04,119.79000,120.65000,117.87000,118.80000,107.91900,-0.72%,785017 +2021-01-05,118.13000,118.93000,117.21000,118.56000,107.70100,-0.20%,715570 +2021-01-06,118.69000,119.67000,117.92100,119.48000,108.53600,0.78%,921150 +2021-01-07,119.77000,122.75000,119.65000,121.56000,110.42600,1.74%,662876 +2021-01-08,122.44000,122.93500,120.71100,121.98000,110.80700,0.35%,564142 +2021-01-11,121.39000,122.44000,120.79000,121.23000,110.12600,-0.61%,489895 +2021-01-12,121.33000,122.23000,120.86000,122.02000,110.84400,0.65%,508800 +2021-01-13,122.22000,122.36000,120.38000,120.79000,109.72600,-1.01%,546362 +2021-01-14,122.04000,122.04000,120.30000,120.88000,109.80800,0.07%,518113 +2021-01-15,120.43000,121.59000,119.84000,121.01000,109.92600,0.11%,1004407 +2021-01-19,121.40000,123.36000,120.68000,122.69000,111.45200,1.39%,687922 +2021-01-20,122.89000,125.00000,122.69000,123.98000,112.62400,1.05%,708034 +2021-01-21,124.16000,124.63000,123.08000,123.78000,112.44200,-0.16%,481690 +2021-01-22,123.01000,124.14000,122.35000,123.83000,112.48800,0.04%,462815 +2021-01-25,123.92000,124.81000,122.39000,123.52000,112.20600,-0.25%,504365 +2021-01-26,123.44000,123.50000,121.26000,121.41000,110.29000,-1.71%,479778 +2021-01-27,120.68000,120.68000,116.48000,117.31000,106.56500,-3.38%,775792 +2021-01-28,117.09000,119.38000,116.81000,117.47000,106.71000,0.14%,621282 +2021-01-29,117.16000,117.16000,113.59000,114.86000,104.33900,-2.22%,1069461 +2021-02-01,115.19500,117.57000,115.12000,117.36000,106.61000,2.18%,616169 +2021-02-02,118.41000,119.29000,117.67000,118.87000,107.98200,1.29%,786893 +2021-02-03,118.55000,119.65000,118.12000,118.94000,108.04600,0.06%,443991 +2021-02-04,119.50000,119.99000,118.55000,119.27000,108.34600,0.28%,461183 +2021-02-05,119.87000,120.94000,119.44000,120.33000,109.30800,0.89%,480266 +2021-02-08,120.36000,124.98000,119.79000,124.14000,112.76900,3.17%,1218537 +2021-02-09,124.67000,127.15000,123.21000,126.12000,114.56800,1.59%,1250911 +2021-02-10,127.57000,129.26300,126.31000,128.12000,116.38500,1.59%,997315 +2021-02-11,128.95000,130.36000,128.29500,129.43000,117.57500,1.02%,719108 +2021-02-12,130.11000,131.40000,129.50000,130.70000,118.72900,0.98%,692036 +2021-02-16,131.37000,133.43000,131.05000,132.48000,120.34600,1.36%,1334757 +2021-02-17,132.20000,132.96000,128.47000,129.51000,117.64800,-2.24%,1553143 +2021-02-18,129.55000,131.42000,126.73600,127.60000,115.91300,-1.47%,1296126 +2021-02-19,128.03000,128.90500,127.66000,128.01000,116.28500,0.32%,886414 +2021-02-22,127.99000,128.22000,127.33000,127.65000,115.95800,-0.28%,769434 +2021-02-23,126.08000,127.10000,124.25000,126.03000,114.48600,-1.27%,1032455 +2021-02-24,125.49000,129.24000,125.17000,128.45000,116.68500,1.92%,626795 +2021-02-25,128.24000,128.44000,123.89000,124.34000,112.95100,-3.20%,546457 +2021-02-26,124.17000,125.56000,123.51500,124.02000,112.66000,-0.26%,912628 +2021-03-01,125.19000,129.03000,125.07000,128.27000,116.52100,3.43%,894189 +2021-03-02,128.35000,128.70000,126.57000,127.01000,115.37700,-0.98%,819395 +2021-03-03,126.58000,126.97000,123.71000,123.82000,112.47900,-2.51%,851293 +2021-03-04,124.51000,126.41700,117.74100,119.86000,108.88200,-3.20%,803421 +2021-03-05,121.16000,122.78000,117.76100,122.42000,111.20700,2.14%,844620 +2021-03-08,123.26000,123.96500,121.43000,122.52000,111.29800,0.08%,603662 +2021-03-09,123.50000,126.64000,122.68500,125.23000,113.76000,2.21%,835395 +2021-03-10,125.94000,127.68000,125.86000,126.89000,115.26800,1.33%,619598 +2021-03-11,127.80000,128.81000,127.06000,127.72000,116.02200,0.65%,693431 +2021-03-12,127.00000,127.57000,126.59000,127.46000,116.34000,-0.20%,499585 +2021-03-15,127.65000,128.22000,126.86000,128.11000,116.93300,0.51%,519579 +2021-03-16,128.95000,129.48000,126.67000,128.28000,117.08800,0.13%,695345 +2021-03-17,127.78000,127.78000,124.66000,126.43000,115.39900,-1.44%,658795 +2021-03-18,126.24000,126.62500,124.89000,125.45000,114.50500,-0.78%,540781 +2021-03-19,125.42000,126.46000,124.10000,125.71000,114.74200,0.21%,1279880 +2021-03-22,126.62000,128.02500,126.41000,127.58000,116.44900,1.49%,767461 +2021-03-23,127.24000,128.31000,125.92000,126.16000,115.15300,-1.11%,517858 +2021-03-24,127.11000,128.10000,126.67000,126.78000,115.71900,0.49%,761827 +2021-03-25,126.88000,127.60000,124.65000,127.55000,116.42200,0.61%,684347 +2021-03-26,126.99000,128.45000,124.11000,128.37000,117.17000,0.64%,597628 +2021-03-29,127.79000,130.23000,127.78000,129.97000,118.63100,1.25%,954413 +2021-03-30,129.49000,131.05000,129.29000,130.73000,119.32400,0.58%,640925 +2021-03-31,131.25000,132.25000,130.73000,131.85000,120.34700,0.86%,920549 +2021-04-01,132.00000,132.64000,130.38000,132.51000,120.94900,0.50%,686119 +2021-04-05,133.15000,136.40000,132.63000,135.93000,124.07100,2.58%,864596 +2021-04-06,136.00000,137.10000,135.26000,136.52000,124.60900,0.43%,661356 +2021-04-07,136.52000,136.99000,134.78000,135.32000,123.51400,-0.88%,632079 +2021-04-08,135.15000,135.81000,134.47000,135.63000,123.79700,0.23%,643463 +2021-04-09,135.87000,137.70000,135.50000,137.65000,125.64000,1.49%,464799 +2021-04-12,137.97000,138.43000,136.76000,137.85000,125.82300,0.15%,414868 +2021-04-13,138.17000,138.82000,137.03000,138.67000,126.57100,0.59%,486787 +2021-04-14,138.20000,139.23000,137.23000,137.61000,125.60400,-0.76%,456306 +2021-04-15,138.23000,138.60000,137.57000,138.55000,126.46200,0.68%,444376 +2021-04-16,138.94000,141.73000,138.94000,140.60000,128.33300,1.48%,1358088 +2021-04-19,140.33000,140.68000,139.14000,140.55000,128.28700,-0.04%,599354 +2021-04-20,140.32000,140.72000,137.95200,138.20000,126.14200,-1.67%,478156 +2021-04-21,138.70000,139.39000,138.32000,139.00000,126.87300,0.58%,502854 +2021-04-22,138.90000,139.87000,138.14000,139.16000,127.01900,0.12%,624101 +2021-04-23,140.00000,141.88000,140.00000,141.35500,129.02200,1.58%,620942 +2021-04-26,142.23000,142.48500,141.03000,141.65000,129.29100,0.21%,603222 +2021-04-27,141.89000,142.94000,141.09000,141.12000,128.80800,-0.37%,681679 +2021-04-28,138.71500,139.29000,135.66000,137.38000,125.39400,-2.65%,902674 +2021-04-29,138.97700,139.90000,137.66000,138.68000,126.58100,0.95%,543545 +2021-04-30,138.33000,138.39000,136.91000,137.24000,125.26600,-1.04%,665292 +2021-05-03,138.58000,138.67000,137.02000,137.89000,125.86000,0.47%,495689 +2021-05-04,137.32000,137.58000,135.32800,137.26000,125.28500,-0.46%,559495 +2021-05-05,138.13000,139.74500,137.66000,139.60000,127.42000,1.70%,652975 +2021-05-06,139.92000,141.40000,139.04000,141.34000,129.00900,1.25%,594942 +2021-05-07,141.58000,143.76500,141.26000,143.56000,131.03500,1.57%,510803 +2021-05-10,143.99000,145.20000,142.33000,142.38000,129.95800,-0.82%,553538 +2021-05-11,139.81000,141.87000,139.09000,140.59000,128.32400,-1.26%,610407 +2021-05-12,139.77000,140.54000,135.78000,136.15000,124.27100,-3.16%,629515 +2021-05-13,136.47000,139.20000,136.41500,138.09000,126.04200,1.42%,589035 +2021-05-14,139.59000,141.27000,139.24000,140.39000,128.14100,1.67%,484094 +2021-05-17,139.72000,140.97000,139.59000,140.10000,127.87700,-0.21%,574626 +2021-05-18,140.79000,141.61000,139.62000,140.27000,128.03200,0.12%,733419 +2021-05-19,138.35000,138.82500,137.14000,138.17000,126.11500,-1.50%,836350 +2021-05-20,139.07000,139.81500,137.92000,139.28000,127.12800,0.80%,614560 +2021-05-21,139.70000,141.39000,139.33000,139.84000,127.63900,0.40%,858086 +2021-05-24,140.97000,140.97000,139.76000,139.99000,127.77600,0.11%,588206 +2021-05-25,141.10000,141.89000,140.32000,140.87000,128.58000,0.63%,837299 +2021-05-26,141.87000,142.58000,141.25000,141.58000,129.22800,0.50%,806026 +2021-05-27,142.03000,143.45000,141.72000,142.38000,129.95800,0.57%,1681298 +2021-05-28,142.84000,143.51000,142.18500,142.24000,129.83000,-0.10%,600682 +2021-06-01,144.00000,144.54500,141.92000,142.92000,130.45100,0.48%,803077 +2021-06-02,143.18000,143.29000,141.17000,141.88000,129.50100,-0.73%,849971 +2021-06-03,140.77000,142.48000,138.97000,142.22000,129.81200,0.24%,761515 +2021-06-04,142.67000,143.85000,142.12000,143.64000,131.10800,1.00%,505568 +2021-06-07,144.12000,145.00000,142.65000,143.27000,130.77000,-0.26%,617031 +2021-06-08,144.13000,144.13000,141.78000,142.55000,130.11300,-0.50%,567846 +2021-06-09,143.24000,143.24000,141.76000,142.17000,129.76600,-0.27%,476798 +2021-06-10,142.30000,143.27000,141.65000,142.60000,130.15900,0.30%,371172 +2021-06-11,143.42000,144.76000,142.84000,144.76000,132.13000,1.51%,461177 +2021-06-14,143.66000,143.99000,142.03000,142.68000,130.84300,-1.44%,438776 +2021-06-15,142.96000,143.70000,142.27000,143.39000,131.49400,0.50%,437606 +2021-06-16,143.37000,143.37000,141.26000,141.82000,130.05500,-1.09%,534771 +2021-06-17,141.44000,141.76000,139.61000,141.00000,129.30300,-0.58%,659216 +2021-06-18,140.20000,141.18000,138.60500,139.54000,127.96400,-1.04%,1046209 +2021-06-21,139.80000,142.41000,139.80000,142.01000,130.22900,1.77%,559715 +2021-06-22,141.14000,142.79000,140.13000,142.36000,130.55000,0.25%,641961 +2021-06-23,142.36000,142.77000,141.26000,141.87000,130.10000,-0.34%,698881 +2021-06-24,142.80000,143.39000,141.99000,143.04000,131.17300,0.82%,412887 +2021-06-25,143.93000,144.71000,143.79400,144.37000,132.39300,0.93%,450448 +2021-06-28,144.70000,144.70000,143.66000,144.27000,132.30100,-0.07%,676810 +2021-06-29,144.62000,145.82800,144.53000,145.38000,133.31900,0.77%,399756 +2021-06-30,145.63000,145.78000,143.91000,144.64000,132.64100,-0.51%,529732 +2021-07-01,145.27000,146.20000,144.41000,146.09000,133.97000,1.00%,518163 +2021-07-02,146.79000,147.30000,146.22000,147.00000,134.80500,0.62%,507232 +2021-07-06,147.30000,147.33500,145.16000,146.64000,134.47500,-0.24%,654545 +2021-07-07,146.47000,147.99000,146.31000,147.83000,135.56600,0.81%,530999 +2021-07-08,145.32000,147.45000,144.85000,146.74000,134.56600,-0.74%,461953 +2021-07-09,147.00000,149.05000,147.00000,148.81000,136.46500,1.41%,523952 +2021-07-12,148.51000,149.90000,148.27000,149.89000,137.45500,0.73%,393135 +2021-07-13,149.89000,149.99000,148.80000,149.09000,136.72100,-0.53%,324593 +2021-07-14,149.63000,149.89500,148.51000,149.37000,136.97800,0.19%,451242 +2021-07-15,148.99000,149.72000,148.17000,149.11000,136.74000,-0.17%,405344 +2021-07-16,149.11000,149.92000,148.67000,149.39000,136.99700,0.19%,650295 +2021-07-19,148.20000,148.71000,146.61000,147.63000,135.38300,-1.18%,547446 +2021-07-20,148.10000,150.17000,146.91000,149.81000,137.38200,1.48%,549989 +2021-07-21,150.31000,152.49000,150.05000,151.97000,139.36200,1.44%,511351 +2021-07-22,152.22000,152.22000,150.45000,151.07000,138.53700,-0.59%,312509 +2021-07-23,151.35000,154.61500,151.15000,154.13000,141.34300,2.03%,435042 +2021-07-26,154.10000,154.99000,152.84000,153.29000,140.57300,-0.54%,403047 +2021-07-27,153.14000,153.66000,151.08000,152.04000,139.42700,-0.82%,615455 +2021-07-28,153.02500,156.80000,151.62000,156.09000,143.14100,2.66%,1082596 +2021-07-29,157.44000,158.35000,156.24000,157.82000,144.72700,1.11%,657523 +2021-07-30,157.28000,158.80000,156.60000,157.20000,144.15900,-0.39%,748465 +2021-08-02,156.98000,159.40500,156.98000,157.85000,144.75500,0.41%,465210 +2021-08-03,158.97000,161.06000,157.92000,160.98000,147.62500,1.98%,636318 +2021-08-04,161.19000,163.20000,161.04000,162.28000,148.81700,0.81%,605138 +2021-08-05,163.00000,164.06000,162.02000,163.89000,150.29400,0.99%,530274 +2021-08-06,164.30000,166.25000,164.22500,165.73000,151.98100,1.12%,588722 +2021-08-09,165.51000,166.13000,163.96000,165.46000,151.73300,-0.16%,583019 +2021-08-10,165.90000,166.56500,165.26000,165.66000,151.91700,0.12%,396568 +2021-08-11,166.00000,168.30000,165.10000,167.23000,153.35600,0.95%,576956 +2021-08-12,166.99000,167.99000,165.34000,165.95000,152.18300,-0.77%,554192 +2021-08-13,166.41000,167.61000,165.91000,167.52000,153.62200,0.95%,299193 +2021-08-16,167.27000,169.12000,166.80000,168.85000,154.84200,0.79%,463615 +2021-08-17,168.72000,168.72000,165.85000,166.97000,153.11800,-1.11%,419874 +2021-08-18,166.41000,167.49000,164.55000,164.64000,150.98100,-1.40%,475396 +2021-08-19,163.69000,166.88000,162.43800,166.80000,152.96200,1.31%,505044 +2021-08-20,167.14000,171.31000,166.93000,170.43000,156.29100,2.18%,802095 +2021-08-23,170.61000,172.43000,170.43000,171.35000,157.13500,0.54%,437711 +2021-08-24,171.72000,173.57000,170.75000,173.43000,159.04200,1.21%,545620 +2021-08-25,173.53000,175.20000,172.33000,172.61000,158.29000,-0.47%,816738 +2021-08-26,172.21000,173.14000,170.50000,172.92000,158.57400,0.18%,568030 +2021-08-27,173.50000,176.25000,173.50000,175.86000,161.27100,1.70%,619284 +2021-08-30,176.24000,178.58000,175.56000,178.38000,163.58100,1.43%,506566 +2021-08-31,178.63000,178.80500,172.62000,174.43000,159.95900,-2.21%,924124 +2021-09-01,174.19000,176.06000,173.00500,175.50000,160.94000,0.61%,610089 +2021-09-02,175.67000,176.15000,175.15000,175.68000,161.10500,0.10%,583656 +2021-09-03,175.58000,176.89000,174.61000,176.11000,161.50000,0.24%,652984 +2021-09-07,176.08000,176.60000,173.36000,174.50000,160.02300,-0.91%,607828 +2021-09-08,173.67000,174.14500,172.75000,173.11000,158.74900,-0.80%,630928 +2021-09-09,172.45000,174.24000,172.24000,173.11000,158.74900,,506411 +2021-09-10,174.30000,174.89000,172.48500,172.59000,158.27200,-0.30%,440690 +2021-09-13,173.90000,174.31000,170.05000,171.25000,157.04300,-0.78%,828479 +2021-09-14,171.60000,172.11000,169.04700,169.47000,156.02500,-1.04%,606852 +2021-09-15,169.67000,169.77100,167.45000,169.13000,155.71200,-0.20%,740982 +2021-09-16,168.73000,169.14000,166.78000,168.62000,155.24300,-0.30%,658698 +2021-09-17,167.71000,168.97900,165.87000,167.26000,153.99000,-0.81%,1441477 +2021-09-20,165.34000,167.21000,164.00000,166.98000,153.73300,-0.17%,842635 +2021-09-21,168.24000,168.47000,166.18000,166.30000,153.10700,-0.41%,447336 +2021-09-22,167.50000,169.92000,167.00000,169.35000,155.91500,1.83%,787253 +2021-09-23,169.73000,172.82000,169.36000,171.81000,158.17900,1.45%,670187 +2021-09-24,170.75000,173.29000,170.09700,172.62000,158.92500,0.47%,534487 +2021-09-27,172.36000,172.36000,162.28000,162.61000,149.70900,-5.80%,1004568 +2021-09-28,161.71000,161.76000,157.10000,158.05000,145.51100,-2.80%,1099097 +2021-09-29,158.74000,160.71500,157.74000,158.01000,145.47400,-0.03%,644426 +2021-09-30,159.00000,160.24000,155.22000,155.46000,143.12700,-1.61%,886294 +2021-10-01,156.07000,156.29000,152.49000,155.11000,142.80400,-0.23%,549084 +2021-10-04,154.92000,155.63000,153.64000,155.26000,142.94200,0.10%,893637 +2021-10-05,156.00000,158.04000,153.32800,157.28000,144.80200,1.30%,734036 +2021-10-06,155.94000,157.37000,154.68500,156.29000,143.89100,-0.63%,503446 +2021-10-07,157.66000,159.58000,156.05000,156.60000,144.17600,0.20%,812668 +2021-10-08,157.20000,157.20000,154.46000,155.46000,143.12700,-0.73%,447537 +2021-10-11,155.00000,155.77500,153.29000,153.56000,141.37700,-1.22%,552439 +2021-10-12,154.09000,155.22000,153.33000,153.84000,141.63500,0.18%,361706 +2021-10-13,155.20000,155.95000,154.31000,154.77000,142.49100,0.60%,545602 +2021-10-14,156.07000,158.16000,156.07000,157.25000,144.77500,1.60%,543003 +2021-10-15,158.87000,158.87000,155.71000,156.13000,143.74300,-0.71%,740467 +2021-10-18,155.59000,159.68000,155.59000,159.40000,146.75400,2.09%,579493 +2021-10-19,159.92000,160.99900,159.07000,159.53000,146.87400,0.08%,546549 +2021-10-20,159.42000,162.72000,159.31000,162.31000,149.43300,1.74%,707560 +2021-10-21,163.05000,164.71000,161.48000,164.00000,150.98900,1.04%,613067 +2021-10-22,164.00000,165.83500,163.12000,165.15000,152.04800,0.70%,496109 +2021-10-25,165.12000,165.71000,163.87000,164.06000,151.04400,-0.66%,502854 +2021-10-26,164.81000,164.81000,159.43000,160.30000,147.58300,-2.29%,975681 +2021-10-27,158.59000,158.59000,145.31000,146.21000,134.61000,-8.79%,1802505 +2021-10-28,145.87000,147.59000,144.24200,145.05000,133.54200,-0.79%,1258055 +2021-10-29,144.51000,145.22500,142.20000,143.60000,132.20700,-1.00%,1237412 +2021-11-01,144.48000,144.77000,140.88000,141.33000,130.11800,-1.58%,1028494 +2021-11-02,142.01000,145.31000,141.64000,144.25000,132.80600,2.07%,1052812 +2021-11-03,144.17000,144.60000,141.73000,143.14000,131.78400,-0.77%,1165432 +2021-11-04,143.36000,143.84000,142.10000,142.70000,131.37900,-0.31%,840312 +2021-11-05,143.65000,144.11000,140.72000,142.18000,130.90000,-0.36%,905941 +2021-11-08,143.04000,146.58000,143.04000,146.46000,134.84100,3.01%,1105357 +2021-11-09,146.10000,148.87000,143.97000,144.94000,133.44100,-1.04%,706295 +2021-11-10,144.63000,144.63000,141.93000,143.03000,131.68300,-1.32%,593726 +2021-11-11,144.18000,144.58500,141.93000,142.04000,130.77100,-0.69%,590992 +2021-11-12,145.16000,145.16000,142.10500,143.08000,131.72900,0.73%,488524 +2021-11-15,143.50000,145.49000,142.84000,145.28000,133.75400,1.54%,610767 +2021-11-16,145.57000,147.04500,145.20000,145.91000,134.33400,0.43%,821535 +2021-11-17,146.22000,146.36000,144.04000,144.83000,133.34000,-0.74%,602028 +2021-11-18,146.20000,146.56500,143.57500,144.54000,133.07300,-0.20%,881107 +2021-11-19,144.86500,145.31000,142.25000,142.80000,131.47100,-1.20%,1734976 +2021-11-22,142.59000,144.52000,142.40000,142.50000,131.19500,-0.21%,1050048 +2021-11-23,142.50000,143.22000,141.80000,142.78000,131.45300,0.20%,601923 +2021-11-24,141.87000,143.89000,140.84000,143.11000,131.75600,0.23%,783028 +2021-11-26,140.02000,140.42000,138.30000,139.39000,128.33100,-2.60%,580496 +2021-11-29,140.50000,140.93000,138.13000,139.24000,128.19300,-0.11%,677690 +2021-11-30,138.64000,138.64000,132.29000,133.54000,122.94600,-4.09%,2161382 +2021-12-01,135.37000,137.90000,132.23000,132.23000,121.74000,-0.98%,1449407 +2021-12-02,132.62000,134.67000,132.42000,134.03000,123.39700,1.36%,1142212 +2021-12-03,134.13000,136.04000,133.71000,135.06000,124.34500,0.77%,1188670 +2021-12-06,135.49000,136.00000,133.56000,134.00000,123.36900,-0.78%,1421402 +2021-12-07,136.00000,138.79000,134.81000,136.44000,125.61600,1.82%,1413610 +2021-12-08,136.61000,139.49000,136.61000,138.97000,127.94500,1.85%,632068 +2021-12-09,139.24000,139.24000,135.26000,135.36000,124.62100,-2.60%,661821 +2021-12-10,137.00000,137.51000,135.70000,136.11000,125.31200,0.55%,745160 +2021-12-13,135.59000,136.88500,134.55000,134.69000,124.00400,-1.04%,701119 +2021-12-14,133.20000,134.62000,133.00000,134.13000,124.10600,-0.42%,1138597 +2021-12-15,134.69000,135.62000,132.85500,135.43000,125.30800,0.97%,723252 +2021-12-16,135.07000,136.63000,134.02000,134.29000,124.25400,-0.84%,1168373 +2021-12-17,133.81000,134.37000,132.14000,132.23000,122.34800,-1.53%,2104708 +2021-12-20,130.69000,130.79000,128.03000,129.31000,119.64600,-2.21%,989581 +2021-12-21,130.31000,133.03000,130.31000,132.84000,122.91200,2.73%,739046 +2021-12-22,132.10000,134.31000,132.10000,134.10000,124.07800,0.95%,553542 +2021-12-23,134.63000,135.43500,134.37000,134.48000,124.42900,0.28%,389988 +2021-12-27,135.00000,136.07000,134.35000,135.94000,125.78000,1.09%,333643 +2021-12-28,136.21000,136.77000,135.09000,135.76000,125.61400,-0.13%,426298 +2021-12-29,135.99000,136.69000,135.23000,136.02000,125.85400,0.19%,669890 +2021-12-30,136.78000,137.78900,136.02700,136.71000,126.49300,0.51%,351098 +2021-12-31,136.55000,137.01000,135.43000,136.17000,125.99300,-0.39%,392999 +2022-01-03,136.58000,136.96000,132.91000,133.55000,123.56900,-1.92%,812044 +2022-01-04,134.56000,135.31000,133.05000,133.57000,123.58700,0.01%,743204 +2022-01-05,136.56000,138.25000,133.05000,133.05000,123.10600,-0.39%,1479558 +2022-01-06,132.84000,134.01000,131.46000,132.78000,122.85700,-0.20%,821551 +2022-01-07,132.50000,133.06000,130.87000,130.95000,121.16300,-1.38%,729629 +2022-01-10,130.04000,131.09000,128.04000,130.05000,120.33100,-0.69%,960949 +2022-01-11,130.27000,132.27500,129.47000,131.78000,121.93100,1.33%,625530 +2022-01-12,131.54000,132.75000,131.27000,132.00000,122.13500,0.17%,738901 +2022-01-13,132.20000,132.80000,130.90000,132.15000,122.27400,0.11%,885056 +2022-01-14,131.56000,132.66000,130.21000,132.38000,122.48600,0.17%,1051884 +2022-01-18,131.14000,133.60500,130.81300,132.78000,122.85700,0.30%,1450394 +2022-01-19,133.32000,133.78500,131.16000,131.23000,121.42200,-1.17%,1078832 +2022-01-20,131.99000,131.99000,123.20000,123.29000,114.07600,-6.05%,1941039 +2022-01-21,122.71000,124.38000,120.88000,121.44000,112.36400,-1.50%,3342308 +2022-01-24,119.00000,123.69000,117.97000,123.41000,114.18700,1.62%,1621219 +2022-01-25,121.56000,122.78000,118.20000,121.37000,112.29900,-1.65%,1091569 +2022-01-26,122.94000,124.51000,119.64000,120.52000,111.51300,-0.70%,825842 +2022-01-27,121.00000,122.47000,118.11000,118.86000,109.97700,-1.38%,686220 +2022-01-28,119.21000,121.41000,117.71000,121.25000,112.18800,2.01%,880966 +2022-01-31,121.52000,124.49000,120.90000,124.42000,115.12100,2.61%,926270 +2022-02-01,124.53000,125.53000,122.61000,125.36000,115.99100,0.76%,630125 +2022-02-02,126.87000,128.30000,125.86000,127.23000,117.72100,1.49%,1213332 +2022-02-03,126.24000,127.83000,125.02000,125.10000,115.75000,-1.67%,773279 +2022-02-04,124.21000,126.36000,123.26000,124.76000,115.43600,-0.27%,857707 +2022-02-07,124.78000,126.46000,124.68000,125.09000,115.74100,0.26%,917556 +2022-02-08,125.70000,126.66000,124.62000,126.36000,116.91600,1.02%,571563 +2022-02-09,127.60000,128.81000,127.48000,128.70000,119.08100,1.85%,410482 +2022-02-10,126.97000,129.07000,124.06000,124.21000,114.92700,-3.49%,1096746 +2022-02-11,124.44000,125.76000,122.67000,123.23000,114.02000,-0.79%,788571 +2022-02-14,122.75000,123.50500,120.13000,120.76000,111.73500,-2.00%,855097 +2022-02-15,121.96000,122.99000,118.73000,119.88000,110.92100,-0.73%,1673879 +2022-02-16,116.28000,121.00000,114.25000,119.59000,110.65200,-0.24%,1617983 +2022-02-17,117.56000,118.32000,112.75000,113.32000,104.85100,-5.24%,1778424 +2022-02-18,112.89000,115.57000,112.04000,114.52000,105.96100,1.06%,1610454 +2022-02-22,114.42000,114.64500,111.22500,111.83000,103.47200,-2.35%,1442365 +2022-02-23,112.22000,113.08000,109.61000,109.79000,101.58500,-1.82%,1243490 +2022-02-24,106.90000,110.44000,106.66000,110.41000,102.15800,0.56%,3863634 +2022-02-25,110.32000,112.30900,109.85000,111.83000,103.47200,1.29%,1905511 +2022-02-28,110.00000,111.26000,109.49000,110.44000,102.18600,-1.24%,2018914 +2022-03-01,110.13000,110.73000,109.07500,110.00000,101.77900,-0.40%,2111381 +2022-03-02,110.03000,115.21000,110.00000,113.91000,105.39700,3.55%,2971281 +2022-03-03,113.73000,114.46000,111.50000,112.05000,103.67600,-1.63%,1160095 +2022-03-04,110.81000,111.00000,109.51000,110.57000,102.30600,-1.32%,1056659 +2022-03-07,110.00000,110.21000,106.74000,108.64000,100.52100,-1.75%,3009847 +2022-03-08,108.05000,111.81000,107.78000,109.98000,101.76100,1.23%,1979731 +2022-03-09,111.83000,112.48000,109.98500,110.72000,102.44500,0.67%,2000066 +2022-03-10,109.69000,111.83000,109.04000,111.13000,102.82500,0.37%,1391110 +2022-03-11,111.92000,112.31000,109.80000,109.80000,101.59400,-1.20%,1121427 +2022-03-14,108.87000,109.73000,108.21000,109.36000,101.80700,-0.40%,1806846 +2022-03-15,109.64000,110.19000,108.09000,109.69000,102.11400,0.30%,1753196 +2022-03-16,110.07000,111.97000,109.80000,111.93000,104.19900,2.04%,857259 +2022-03-17,111.11000,116.81500,111.01000,116.51000,108.46300,4.09%,2194593 +2022-03-18,119.00000,120.54000,118.45000,119.61000,111.34900,2.66%,3279487 +2022-03-21,119.53000,120.24000,116.13000,116.70000,108.64000,-2.43%,1233952 +2022-03-22,117.84000,119.27000,117.66000,118.54000,110.35300,1.58%,737681 +2022-03-23,117.66000,118.85000,115.37000,115.87000,107.86700,-2.25%,858773 +2022-03-24,116.37000,116.89000,114.42000,116.82000,108.75200,0.82%,983406 +2022-03-25,117.05000,117.48500,116.14000,116.57000,108.51900,-0.21%,947305 +2022-03-28,116.43000,119.10000,116.16000,118.87000,110.66000,1.97%,709600 +2022-03-29,120.69000,121.73500,120.17000,121.39000,113.00600,2.12%,762125 +2022-03-30,121.00000,121.68000,119.68000,120.29000,111.98200,-0.91%,778637 +2022-03-31,119.88000,120.98000,118.51000,118.61000,110.41800,-1.40%,1024393 +2022-04-01,119.50000,120.03000,115.50000,116.11000,108.09100,-2.11%,1001641 +2022-04-04,116.82000,119.21000,116.74000,118.75000,110.54800,2.27%,707535 +2022-04-05,118.58000,118.67000,116.64000,117.04000,108.95600,-1.44%,676748 +2022-04-06,115.70000,115.96500,113.36500,114.28000,106.38700,-2.36%,965374 +2022-04-07,113.05000,115.87000,113.02000,115.35000,107.38300,0.94%,963039 +2022-04-08,115.19000,115.67000,113.43000,114.24000,106.35000,-0.96%,875842 +2022-04-11,114.00000,114.32300,111.46000,111.74000,104.02200,-2.19%,777139 +2022-04-12,113.13000,114.83000,111.14000,111.82000,104.09700,0.07%,764373 +2022-04-13,111.75000,113.25000,111.44000,113.07000,105.26100,1.12%,544594 +2022-04-14,113.43000,113.79000,111.27000,111.31000,103.62200,-1.56%,538996 +2022-04-18,110.59000,111.44600,109.89000,110.57000,102.93300,-0.66%,603354 +2022-04-19,111.00000,113.25000,111.00000,113.20000,105.38200,2.38%,607231 +2022-04-20,114.33000,115.33800,113.19500,114.68000,106.75900,1.31%,541724 +2022-04-21,116.11000,117.20000,112.91000,113.23000,105.40900,-1.26%,565434 +2022-04-22,112.60000,113.23000,110.00000,110.50000,102.86800,-2.41%,826134 +2022-04-25,110.14000,112.96000,109.41000,112.81000,105.01800,2.09%,953606 +2022-04-26,112.56000,112.56000,109.99000,110.00000,102.40300,-2.49%,1465176 +2022-04-27,109.00000,110.13000,107.53000,109.50000,101.93700,-0.45%,2376961 +2022-04-28,109.27000,112.26000,109.01000,110.64000,102.99800,1.04%,1285467 +2022-04-29,109.78000,112.34000,109.61000,109.74000,102.16100,-0.81%,1388074 +2022-05-02,109.90000,112.11000,109.61000,111.81000,104.08800,1.89%,1231773 +2022-05-03,111.19000,112.64000,110.93000,111.79000,104.06900,-0.02%,779937 +2022-05-04,111.50000,114.39000,110.00000,114.20000,106.31200,2.16%,728388 +2022-05-05,112.41000,112.81500,107.56000,108.75000,101.23900,-4.77%,750068 +2022-05-06,107.46000,108.17000,104.71000,106.03000,98.70700,-2.50%,709534 +2022-05-09,104.18000,105.50000,102.32500,102.70000,95.60700,-3.14%,700359 +2022-05-10,104.35000,104.98000,99.83000,101.24000,94.24800,-1.42%,832628 +2022-05-11,100.72000,102.85000,97.62000,97.95000,91.18500,-3.25%,870347 +2022-05-12,97.60000,100.29000,97.36000,99.47000,92.60000,1.55%,759190 +2022-05-13,100.43000,102.39000,100.24000,101.36000,94.35900,1.90%,570965 +2022-05-16,100.52000,101.99000,99.75000,101.27000,94.27600,-0.09%,668805 +2022-05-17,103.23000,104.96000,102.26000,104.55000,97.32900,3.24%,793205 +2022-05-18,103.08000,103.39900,100.44000,101.20000,94.21000,-3.20%,1053391 +2022-05-19,100.89000,101.99000,100.25000,100.78000,93.81900,-0.42%,964497 +2022-05-20,102.12000,102.41000,97.42000,100.65000,93.69800,-0.13%,1250591 +2022-05-23,101.80000,101.87000,100.01000,101.37000,94.36900,0.72%,579354 +2022-05-24,100.58000,101.14000,96.79000,98.94000,92.10600,-2.40%,1164547 +2022-05-25,98.47000,100.13000,98.47000,99.34000,92.47900,0.40%,896315 +2022-05-26,100.18000,103.02000,100.18000,102.49000,95.41100,3.17%,566069 +2022-05-27,103.40000,105.59000,103.02000,105.54000,98.25100,2.98%,557064 +2022-05-31,105.14000,106.05000,103.80000,105.62000,98.32500,0.08%,1837861 +2022-06-01,106.94000,107.11600,102.73500,103.51000,96.36100,-2.00%,738254 +2022-06-02,103.50000,107.12000,103.30000,106.99000,99.60000,3.36%,592585 +2022-06-03,106.01000,106.33000,104.43000,104.81000,97.57100,-2.04%,418772 +2022-06-06,105.25000,105.91000,104.09000,104.61000,97.38500,-0.19%,570607 +2022-06-07,103.37000,105.88000,103.17000,105.79000,98.48300,1.13%,503654 +2022-06-08,105.04000,105.25500,103.27400,103.56000,96.40700,-2.11%,592281 +2022-06-09,102.85000,104.16000,101.87000,101.88000,94.84300,-1.62%,674973 +2022-06-10,100.76000,100.85000,99.15000,99.93000,93.02800,-1.91%,581146 +2022-06-13,97.08000,98.49900,96.26000,97.53000,90.79400,-2.40%,925097 +2022-06-14,97.70000,98.39000,96.36000,96.72000,90.04000,-0.83%,905857 +2022-06-15,96.93000,98.37000,95.21000,96.98000,90.28200,0.27%,874668 +2022-06-16,94.44000,95.43000,92.53000,92.78000,87.05100,-4.33%,1189779 +2022-06-17,93.57000,94.42000,92.62500,93.47000,87.69900,0.74%,1803475 +2022-06-21,94.84000,96.15000,94.35000,95.65000,89.74400,2.33%,944596 +2022-06-22,94.65000,97.22000,94.65000,96.48000,90.52300,0.87%,1072487 +2022-06-23,96.76000,98.94000,96.53500,98.88000,92.77500,2.49%,863809 +2022-06-24,99.10000,100.18000,98.50000,100.13000,93.94800,1.26%,1450722 +2022-06-27,100.02000,101.45000,99.21500,100.15000,93.96600,0.02%,796650 +2022-06-28,100.99000,101.85200,98.06000,98.18000,92.11800,-1.97%,711736 +2022-06-29,98.23000,99.33000,97.19000,99.03000,92.91600,0.87%,726125 +2022-06-30,97.74000,99.14000,96.94000,98.25000,92.18400,-0.79%,739291 +2022-07-01,98.25000,98.91000,96.25000,98.49000,92.40900,0.24%,749829 +2022-07-05,97.07000,100.02000,96.04000,99.95000,93.77900,1.48%,916146 +2022-07-06,100.93000,101.24500,99.51500,100.61000,94.39800,0.66%,655250 +2022-07-07,101.00000,104.42000,100.53000,104.02000,97.59700,3.39%,823475 +2022-07-08,102.72000,103.80000,101.82000,102.98000,96.62200,-1.00%,1233622 +2022-07-11,102.63000,103.03000,100.30000,100.60000,94.38900,-2.31%,710082 +2022-07-12,100.86000,102.97500,100.14000,101.75000,95.46800,1.14%,870032 +2022-07-13,100.33000,101.36000,98.77000,100.20000,94.01300,-1.52%,998513 +2022-07-14,98.92000,99.37000,96.42000,97.96000,91.91200,-2.24%,1092381 +2022-07-15,99.69000,100.97000,98.45000,99.90000,93.73200,1.98%,5253555 +2022-07-18,100.48000,101.11000,99.37000,99.77000,93.61000,-0.13%,1211668 +2022-07-19,101.93000,103.44000,101.33000,103.24000,96.86600,3.48%,895064 +2022-07-20,103.69000,106.88000,103.56000,106.22000,99.66200,2.89%,1111155 +2022-07-21,106.53000,107.89000,106.00000,107.89000,101.22900,1.57%,796523 +2022-07-22,108.32000,108.32000,104.63000,104.95000,98.47000,-2.72%,902423 +2022-07-25,104.79000,104.79000,102.95000,104.08000,97.65400,-0.83%,642120 +2022-07-26,103.07000,103.40000,101.82000,102.50000,96.17100,-1.52%,1242581 +2022-07-27,93.18000,95.31000,92.31000,93.56000,87.78300,-8.72%,3358260 +2022-07-28,93.66000,98.10000,93.66000,98.04000,91.98700,4.79%,1722454 +2022-07-29,98.62000,99.74000,96.96000,97.62000,91.59300,-0.43%,1190519 +2022-08-01,96.69000,98.80000,96.45000,98.27000,92.20300,0.67%,826925 +2022-08-02,98.25000,98.85000,96.43000,96.48000,90.52300,-1.82%,1042729 +2022-08-03,96.90000,98.21000,96.50000,97.82000,91.78000,1.39%,825779 +2022-08-04,97.98000,98.36000,97.17000,97.81000,91.77100,-0.01%,548414 +2022-08-05,96.75000,97.85000,95.87000,97.60000,91.57400,-0.21%,579574 +2022-08-08,98.31000,100.41000,97.95000,98.55000,92.46500,0.97%,838070 +2022-08-09,97.66000,97.87500,95.02000,95.12000,89.24700,-3.48%,1022748 +2022-08-10,97.19000,98.88000,96.59000,98.32000,92.24900,3.36%,1117315 +2022-08-11,98.59000,100.25500,98.16500,98.67000,92.57800,0.36%,1535955 +2022-08-12,99.66000,100.36000,99.12000,100.07000,93.89100,1.42%,705866 +2022-08-15,99.52000,100.02000,98.52000,99.53000,93.38500,-0.54%,744509 +2022-08-16,98.79000,100.36000,98.79000,99.59000,93.44100,0.06%,486309 +2022-08-17,98.39000,99.41000,97.38000,98.67000,92.57800,-0.92%,641834 +2022-08-18,98.56000,99.33200,98.50000,99.09000,92.97200,0.43%,431790 +2022-08-19,98.67000,98.67000,96.21000,97.13000,91.13300,-1.98%,1078406 +2022-08-22,95.73000,95.87700,94.16000,94.30000,88.47800,-2.91%,1139793 +2022-08-23,94.26000,94.95000,93.61000,93.83000,88.03700,-0.50%,720313 +2022-08-24,93.91000,94.37000,93.20000,93.90000,88.10200,0.07%,668443 +2022-08-25,94.33000,95.15000,93.63000,95.14000,89.26600,1.32%,584576 +2022-08-26,95.82000,95.82000,91.40000,91.45000,85.80400,-3.88%,642014 +2022-08-29,90.58000,91.67000,90.19000,90.57000,84.97800,-0.96%,555978 +2022-08-30,91.29000,91.36900,89.01000,89.50000,83.97400,-1.18%,872953 +2022-08-31,89.51000,90.29000,88.33000,88.49000,83.02600,-1.13%,1304266 +2022-09-01,88.27000,89.59000,87.63000,89.40000,83.88000,1.03%,861943 +2022-09-02,90.00000,90.40000,87.97000,88.51000,83.04500,-1.00%,639456 +2022-09-06,88.71000,88.71000,86.73000,87.79000,82.37000,-0.81%,1019242 +2022-09-07,87.78000,90.78000,87.78000,90.73000,85.12800,3.35%,1320092 +2022-09-08,90.00000,91.18000,89.00000,89.92000,84.36800,-0.89%,1237368 +2022-09-09,90.30000,91.28000,90.03000,90.84000,85.23100,1.02%,839122 +2022-09-12,91.55000,93.65000,91.35000,92.94000,87.20200,2.31%,1014600 +2022-09-13,90.18000,90.89000,88.47700,88.80000,83.31700,-4.45%,1284416 +2022-09-14,88.17000,88.96000,87.53000,88.35000,83.58000,-0.51%,928398 +2022-09-15,88.18000,89.25700,86.77000,86.95000,82.25600,-1.58%,1172495 +2022-09-16,86.26000,86.55000,85.58600,85.73000,81.10100,-1.40%,2743743 +2022-09-19,85.28000,87.36000,85.24000,87.34000,82.62400,1.88%,974922 +2022-09-20,86.29000,86.44000,84.44000,85.46000,80.84600,-2.15%,1301291 +2022-09-21,85.71000,87.28600,84.37000,84.39000,79.83400,-1.25%,1028481 +2022-09-22,83.94000,83.99000,82.70400,82.94000,78.46200,-1.72%,732435 +2022-09-23,82.23000,82.81000,81.26000,82.77000,78.30100,-0.20%,1210889 +2022-09-26,82.53000,83.77000,82.20000,82.33000,77.88500,-0.53%,1012565 +2022-09-27,83.47000,83.61500,81.00000,81.68000,77.27000,-0.79%,898079 +2022-09-28,82.21000,84.44000,82.09000,83.90000,79.37000,2.72%,1484044 +2022-09-29,82.90000,82.90000,81.46000,81.77000,77.35500,-2.54%,799051 +2022-09-30,81.59000,82.66000,80.22000,80.31000,75.97400,-1.79%,957152 +2022-10-03,80.95000,82.97000,80.40000,82.37000,77.92300,2.57%,1192168 +2022-10-04,83.58000,84.35000,82.76000,83.50000,78.99200,1.37%,1202438 +2022-10-05,82.23000,83.76000,82.03000,83.15000,78.66100,-0.42%,705601 +2022-10-06,83.00000,83.83000,82.32000,82.47000,78.01700,-0.82%,930152 +2022-10-07,81.31000,81.43000,79.62000,79.70000,75.39700,-3.36%,1078414 +2022-10-10,79.90000,80.21000,78.55500,79.58000,75.28300,-0.15%,904649 +2022-10-11,79.32000,79.69000,78.11000,78.50000,74.26200,-1.36%,925828 +2022-10-12,78.63000,79.00000,78.03000,78.47000,74.23300,-0.04%,680110 +2022-10-13,77.21000,81.01000,76.37000,80.43000,76.08800,2.50%,1185708 +2022-10-14,81.21000,81.64000,79.32500,79.44000,75.15100,-1.23%,889294 +2022-10-17,80.96000,82.32800,80.58000,81.78000,77.36500,2.95%,1008789 +2022-10-18,82.81000,83.89500,82.20000,82.92000,78.44300,1.39%,901121 +2022-10-19,81.97000,82.20000,80.42000,81.20000,76.81600,-2.07%,846991 +2022-10-20,81.27000,82.07000,80.58500,80.86000,76.49400,-0.42%,1202973 +2022-10-21,80.58000,83.04000,80.04000,82.77000,78.30100,2.36%,3346131 +2022-10-24,83.57000,83.57000,81.75000,82.66000,78.19700,-0.13%,1331350 +2022-10-25,82.84000,84.94500,82.51000,84.89000,80.30700,2.70%,1592265 +2022-10-26,86.38000,87.14000,84.06000,84.92000,80.33500,0.04%,1712364 +2022-10-27,85.33000,87.00000,85.15000,85.94000,81.30000,1.20%,997229 +2022-10-28,85.76000,88.62000,85.51000,88.49000,83.71200,2.97%,976769 +2022-10-31,87.75000,88.43000,87.37000,88.04000,83.28700,-0.51%,885773 +2022-11-01,89.17000,89.17000,87.37000,87.57000,82.84200,-0.53%,795362 +2022-11-02,87.09000,87.86000,84.51000,84.53000,79.96600,-3.47%,910749 +2022-11-03,83.63000,84.42000,82.57000,84.02000,79.48400,-0.60%,652688 +2022-11-04,85.03000,86.60000,84.25500,86.53000,81.85800,2.99%,742947 +2022-11-07,87.01000,87.07000,85.48000,86.58000,81.90500,0.06%,628214 +2022-11-08,86.94000,88.33000,85.87000,86.83000,82.14200,0.29%,815058 +2022-11-09,86.31000,86.87000,85.52000,85.58000,80.95900,-1.44%,511919 +2022-11-10,89.10000,91.51000,88.90000,91.31000,86.38000,6.70%,1000329 +2022-11-11,91.64000,94.63000,91.09000,93.76000,88.69800,2.68%,928275 +2022-11-14,92.90000,93.18000,91.23000,91.28000,86.35200,-2.65%,794012 +2022-11-15,92.41000,92.99000,91.35000,92.53000,87.53400,1.37%,747013 +2022-11-16,91.59000,91.83000,89.99500,90.35000,85.47200,-2.36%,1170178 +2022-11-17,89.00000,90.81000,88.40000,90.79000,85.88800,0.49%,679587 +2022-11-18,91.93000,92.22000,90.72000,91.03000,86.11500,0.26%,854028 +2022-11-21,90.37000,91.31000,89.96000,90.45000,85.56700,-0.64%,864353 +2022-11-22,90.98000,91.03000,89.83300,90.48000,85.59500,0.03%,622726 +2022-11-23,90.11000,91.29500,90.06000,90.65000,85.75600,0.19%,640167 +2022-11-25,91.06000,91.53000,90.92000,91.08000,86.16300,0.47%,261868 +2022-11-28,90.50000,90.95500,89.23000,89.67000,84.82900,-1.55%,621657 +2022-11-29,89.42000,90.38000,89.00000,89.81000,84.96100,0.16%,738920 +2022-11-30,89.92000,92.99000,89.28000,92.99000,87.96900,3.54%,2178766 +2022-12-01,93.54000,94.73000,93.10000,94.36000,89.26500,1.47%,1484518 +2022-12-02,93.13000,94.45000,93.13000,94.32000,89.22800,-0.04%,644184 +2022-12-05,93.70000,94.80000,93.36000,93.90000,88.83000,-0.45%,815824 +2022-12-06,93.89000,94.55000,93.12000,94.50000,89.39800,0.64%,1490646 +2022-12-07,94.21000,94.89000,93.68000,94.34000,89.24700,-0.17%,1019610 +2022-12-08,94.42000,95.72000,94.19000,95.61000,90.44800,1.35%,725167 +2022-12-09,95.30000,96.08000,95.00000,95.03000,89.89900,-0.61%,797870 +2022-12-12,95.03000,96.37000,94.48000,96.36000,91.15700,1.40%,760498 +2022-12-13,99.09000,99.33000,95.94000,96.86000,91.63000,0.52%,962342 +2022-12-14,96.03000,97.35000,94.84000,95.79000,91.30900,-1.10%,876466 +2022-12-15,94.65000,94.66000,92.54000,92.72000,88.38200,-3.20%,854588 +2022-12-16,91.65000,92.19000,90.90000,91.19000,86.92400,-1.65%,1963462 +2022-12-19,90.70000,91.16000,89.78000,90.30000,86.07600,-0.98%,700139 +2022-12-20,89.93000,90.49000,89.43000,90.37000,86.14200,0.08%,785923 +2022-12-21,91.27000,92.44000,90.94000,92.06000,87.75300,1.87%,713239 +2022-12-22,91.40000,91.65000,89.25000,91.02000,86.76200,-1.13%,688021 +2022-12-23,90.99000,91.43000,90.01000,91.26000,86.99100,0.26%,477067 +2022-12-27,90.72000,92.01500,90.40000,91.78000,87.48600,0.57%,479481 +2022-12-28,91.74000,92.36400,90.12000,90.25000,86.02800,-1.67%,543031 +2022-12-29,91.14000,93.08000,90.83000,92.84000,88.49700,2.87%,501486 +2022-12-30,91.76000,92.61000,91.34000,92.29000,87.97300,-0.59%,752790 +2023-01-03,93.00000,94.12000,92.49500,93.57000,89.19300,1.39%,976180 +2023-01-04,94.67000,96.48000,94.22000,95.54000,91.07100,2.11%,930520 +2023-01-05,94.89000,95.98000,94.14000,95.32000,90.86100,-0.23%,829908 +2023-01-06,96.36000,98.82000,95.89000,98.13000,93.53900,2.95%,819379 +2023-01-09,99.18000,100.48000,98.06000,98.23000,93.63500,0.10%,1133299 +2023-01-10,98.06000,99.25000,97.78500,98.92000,94.29200,0.70%,776315 +2023-01-11,99.38000,100.18000,99.17000,99.93000,95.25500,1.02%,747464 +2023-01-12,100.00000,100.00000,97.87000,98.15000,93.55800,-1.78%,994928 +2023-01-13,97.04000,98.51000,96.89000,98.21000,93.61600,0.06%,1143941 +2023-01-17,97.96000,98.95000,97.70000,97.78000,93.20600,-0.44%,1069431 +2023-01-18,98.21000,99.09000,96.54500,96.63000,92.11000,-1.18%,1014027 +2023-01-19,95.68000,96.31000,94.71000,95.34000,90.88000,-1.33%,1225464 +2023-01-20,95.69000,96.89000,94.79000,96.85000,92.31900,1.58%,5530675 +2023-01-23,96.84000,98.81000,96.23000,98.51000,93.90200,1.71%,1075503 +2023-01-24,98.24000,98.53000,96.80000,98.16000,93.56800,-0.36%,1129217 +2023-01-25,97.21000,98.95000,96.62500,98.62000,94.00600,0.47%,763404 +2023-01-26,99.16000,99.50000,97.77000,98.31000,93.71100,-0.31%,546768 +2023-01-27,98.27000,99.15000,97.85000,98.69000,94.07300,0.39%,753555 +2023-01-30,97.84000,98.91500,97.28000,97.36000,92.80500,-1.35%,583628 +2023-01-31,97.44000,98.88000,96.98000,98.88000,94.25400,1.56%,650788 +2023-02-01,98.83000,101.45500,98.56000,101.11000,96.38000,2.26%,909965 +2023-02-02,102.38000,104.36000,102.11000,102.98000,98.16200,1.85%,1352863 +2023-02-03,101.93000,102.42000,100.96000,101.54000,96.79000,-1.40%,702064 +2023-02-06,100.24000,100.73500,98.20000,98.46000,93.85400,-3.03%,767656 +2023-02-07,97.88000,99.02000,96.94500,98.75000,94.13000,0.29%,864266 +2023-02-08,97.94000,98.25000,96.64000,96.99000,92.45300,-1.78%,659954 +2023-02-09,98.75000,98.75000,95.84000,96.24000,91.73800,-0.77%,1049310 +2023-02-10,95.75000,96.20000,95.50000,95.91000,91.42300,-0.34%,730522 +2023-02-13,95.95000,97.76000,95.70000,97.75000,93.17700,1.92%,688801 +2023-02-14,97.25000,97.96000,96.40300,97.31000,92.75800,-0.45%,575097 +2023-02-15,96.46000,98.38000,96.25000,98.18000,93.58700,0.89%,744276 +2023-02-16,96.83000,98.10000,96.30000,97.15000,92.60500,-1.05%,566717 +2023-02-17,96.60000,97.31000,95.79000,97.01000,92.47200,-0.14%,1213170 +2023-02-21,95.90000,96.01000,93.22000,93.96000,89.56400,-3.14%,1618287 +2023-02-22,96.89000,98.21500,94.61000,97.80000,93.22500,4.09%,1619463 +2023-02-23,98.88000,100.95000,98.72500,100.90000,96.18000,3.17%,1403899 +2023-02-24,99.57000,99.63100,97.64000,98.30000,93.70100,-2.58%,1390833 +2023-02-27,99.26000,99.55000,97.89000,98.38000,93.77800,0.08%,955641 +2023-02-28,97.79000,98.79000,97.79000,98.13000,93.53900,-0.25%,950485 +2023-03-01,97.77000,98.49000,96.45000,96.75000,92.22400,-1.41%,812396 +2023-03-02,96.15000,98.36000,96.00000,98.17000,93.57700,1.47%,1258003 +2023-03-03,98.84000,99.36000,98.38000,99.26000,94.61700,1.11%,933323 +2023-03-06,99.83000,100.46000,98.17000,98.40000,93.79700,-0.87%,762759 +2023-03-07,98.50000,99.15000,97.96500,98.28000,93.68200,-0.12%,922557 +2023-03-08,98.15000,98.58000,97.71000,98.13000,93.53900,-0.15%,907217 +2023-03-09,98.09000,99.13000,96.71000,96.78000,92.25300,-1.38%,1268839 +2023-03-10,96.91000,96.91000,94.45000,95.04000,90.59400,-1.80%,725309 +2023-03-13,93.86000,96.80000,93.52000,95.93000,91.44200,0.94%,1210615 +2023-03-14,96.95000,97.17000,95.40500,97.03000,93.18700,1.15%,808651 +2023-03-15,95.77000,96.64700,94.50000,95.89000,92.09200,-1.17%,776033 +2023-03-16,95.33000,97.79000,95.09000,97.31000,93.45600,1.48%,869266 +2023-03-17,97.80000,97.80000,95.55000,96.02000,92.21700,-1.33%,1551511 +2023-03-20,96.29000,97.69000,96.29000,96.82000,92.98500,0.83%,556983 +2023-03-21,97.62000,98.12000,96.57500,97.36000,93.50400,0.56%,413127 +2023-03-22,96.90000,97.77000,95.27000,95.30000,91.52500,-2.12%,649097 +2023-03-23,96.35000,96.84000,94.46000,95.09000,91.32400,-0.22%,750054 +2023-03-24,94.79000,96.09000,94.33000,95.92000,92.12100,0.87%,659800 +2023-03-27,96.44000,97.06000,96.02000,96.40000,92.58200,0.50%,999516 +2023-03-28,96.44000,96.91500,96.22500,96.74000,92.90800,0.35%,603901 +2023-03-29,97.92000,98.50000,97.46000,98.45000,94.55000,1.77%,617112 +2023-03-30,99.26000,99.32000,98.52000,98.82000,94.90600,0.38%,549763 +2023-03-31,99.49000,101.29000,99.39400,100.92000,96.92300,2.13%,912273 +2023-04-03,100.88000,101.41000,100.25000,100.72000,96.73100,-0.20%,992423 +2023-04-04,100.49000,100.86000,99.60000,100.08000,96.11600,-0.64%,646059 +2023-04-05,99.75000,99.85000,97.86500,98.20000,94.31000,-1.88%,642357 +2023-04-06,97.97000,98.46000,97.46000,98.05000,94.16600,-0.15%,562274 +2023-04-10,97.53000,98.27000,97.15000,98.26000,94.36800,0.21%,671754 +2023-04-11,98.82000,99.31500,98.31000,98.59000,94.68500,0.34%,744917 +2023-04-12,99.57000,99.83000,98.02000,98.28000,94.38700,-0.31%,785313 +2023-04-13,98.91000,99.69000,98.76000,99.45000,95.51100,1.19%,898055 +2023-04-14,99.35000,100.62500,98.48000,98.86000,94.94400,-0.59%,656934 +2023-04-17,99.19000,99.59000,98.41000,99.53000,95.58800,0.68%,921953 +2023-04-18,100.08000,100.37000,98.87000,99.44000,95.50100,-0.09%,825594 +2023-04-19,98.97000,99.04500,98.00500,98.15000,94.26200,-1.30%,648380 +2023-04-20,97.70000,98.38000,97.67000,98.19000,94.30100,0.04%,740712 +2023-04-21,98.58000,98.70000,97.46000,97.73000,93.85900,-0.47%,891674 +2023-04-24,97.93000,98.10500,97.03000,97.70000,93.83000,-0.03%,514271 +2023-04-25,97.14000,97.69000,95.96000,96.08000,92.27400,-1.66%,582800 +2023-04-26,95.89000,96.10000,94.89000,95.20000,91.42900,-0.92%,602612 +2023-04-27,95.76000,97.13000,95.40000,96.94000,93.10000,1.83%,748686 +2023-04-28,96.82000,98.22500,96.79000,98.17000,94.28200,1.27%,569566 +2023-05-01,98.00000,99.12000,98.00000,98.32000,94.42600,0.15%,915173 +2023-05-02,97.93000,98.08000,95.79000,97.17000,93.32100,-1.17%,1028377 +2023-05-03,96.04000,100.71000,96.04000,100.08000,96.11600,2.99%,1532310 +2023-05-04,100.24000,102.50000,99.56000,101.58000,97.55600,1.50%,1001784 +2023-05-05,102.56000,104.24000,102.33000,103.78000,99.66900,2.17%,888483 +2023-05-08,103.95000,104.00000,103.08000,103.56000,99.45800,-0.21%,512397 +2023-05-09,102.95000,104.52000,102.85000,103.96000,99.84200,0.39%,594470 +2023-05-10,105.00000,105.00000,102.42000,103.83000,99.71700,-0.13%,673112 +2023-05-11,103.88000,103.88000,102.24000,103.56000,99.45800,-0.26%,688628 +2023-05-12,103.98000,104.40000,103.03900,103.77000,99.66000,0.20%,440659 +2023-05-15,103.78000,104.59900,103.60000,103.82000,99.70800,0.05%,582832 +2023-05-16,103.01000,103.42500,102.12800,102.68000,98.61300,-1.10%,674120 +2023-05-17,103.11000,103.23000,102.34000,102.95000,98.87200,0.26%,620866 +2023-05-18,103.00000,104.40000,102.71000,104.26000,100.13000,1.27%,563767 +2023-05-19,104.30000,104.83000,103.76000,104.00000,99.88100,-0.25%,504985 +2023-05-22,103.90000,105.65000,103.90000,104.82000,100.66800,0.79%,599231 +2023-05-23,104.03000,105.45500,103.79000,104.05000,99.92900,-0.73%,736724 +2023-05-24,103.44000,103.64500,102.54000,102.71000,98.64200,-1.29%,729991 +2023-05-25,103.20000,104.05500,103.00000,103.64000,99.53500,0.91%,507943 +2023-05-26,103.93000,104.63500,103.64000,103.83000,99.71700,0.18%,689627 +2023-05-30,104.44000,105.67000,104.31000,105.50000,101.32100,1.61%,924822 +2023-05-31,105.14000,106.06000,103.02000,103.15000,99.06400,-2.23%,1938838 +2023-06-01,103.19000,104.07000,102.36000,103.87000,99.75600,0.70%,784831 +2023-06-02,105.22000,107.27000,105.02000,106.47000,102.25300,2.50%,906633 +2023-06-05,106.20000,106.38000,105.00000,105.53000,101.35000,-0.88%,539805 +2023-06-06,105.97000,106.47000,105.34000,105.43000,101.25400,-0.09%,548175 +2023-06-07,105.18000,106.32000,104.76000,105.94000,101.74400,0.48%,679992 +2023-06-08,105.68000,105.77000,104.86000,105.64000,101.45600,-0.28%,651017 +2023-06-09,105.84000,105.98000,104.68000,105.34000,101.16800,-0.28%,393920 +2023-06-12,105.11000,106.56300,104.84000,106.36000,102.14700,0.97%,704672 +2023-06-13,106.42000,107.65000,105.90000,107.57000,103.30900,1.14%,647890 +2023-06-14,107.74000,108.06500,105.68000,106.55000,102.33000,-0.95%,685795 +2023-06-15,105.86000,106.97000,105.61000,106.15000,101.94500,-0.38%,797134 +2023-06-16,106.28000,106.57000,105.59000,106.00000,102.50200,-0.14%,1381414 +2023-06-20,105.18000,105.77000,104.60000,105.42000,101.94200,-0.55%,565187 +2023-06-21,104.78000,105.19000,104.02000,104.59000,101.13900,-0.79%,744559 +2023-06-22,104.59000,104.60000,103.16000,103.40000,99.98800,-1.14%,511090 +2023-06-23,102.24000,102.66000,100.94000,101.56000,98.20900,-1.78%,1103574 +2023-06-26,101.57000,102.70000,101.57000,102.48000,99.09900,0.91%,540233 +2023-06-27,102.37000,103.66000,102.22500,103.50000,100.08500,1.00%,492069 +2023-06-28,103.06000,103.46000,102.00000,102.38000,99.00200,-1.08%,619772 +2023-06-29,102.00000,103.94000,101.72800,103.60000,100.18200,1.19%,767926 +2023-06-30,103.76000,104.67000,103.55000,104.29000,100.84900,0.67%,910278 +2023-07-03,104.30000,104.38000,103.62500,103.75000,100.32700,-0.52%,431414 +2023-07-05,103.18000,105.35000,102.65000,105.25000,101.77700,1.45%,1217052 +2023-07-06,104.23000,107.66900,104.01000,107.41000,103.86600,2.05%,1334493 +2023-07-07,107.40000,107.89000,104.67500,105.03000,101.56400,-2.22%,1345535 +2023-07-10,105.46000,107.28000,105.21000,106.09000,102.58900,1.01%,985121 +2023-07-11,106.50000,107.19000,105.85000,107.11000,103.57600,0.96%,990426 +2023-07-12,108.03000,108.23000,106.49000,106.68000,103.16000,-0.40%,854694 +2023-07-13,106.83000,107.80500,106.76000,107.58000,104.03000,0.84%,709181 +2023-07-14,107.33000,107.33000,105.08000,106.69000,103.17000,-0.83%,614018 +2023-07-17,106.23000,106.85000,105.81500,106.40000,102.88900,-0.27%,492862 +2023-07-18,106.64000,107.92000,106.30000,107.45000,103.90500,0.99%,743772 +2023-07-19,107.28000,107.71000,106.45000,107.68000,104.12700,0.21%,662952 +2023-07-20,107.14000,107.84000,106.19000,106.62000,103.10200,-0.98%,987956 +2023-07-21,107.22000,107.52000,105.88000,105.97000,102.47300,-0.61%,1006901 +2023-07-24,105.77000,106.86500,105.64500,105.87000,102.37700,-0.09%,572667 +2023-07-25,105.76000,106.66000,105.70000,106.49000,102.97600,0.59%,605306 +2023-07-26,106.34000,106.54000,105.21000,105.62000,102.13500,-0.82%,753715 +2023-07-27,106.26000,106.26000,105.10000,105.18000,101.71000,-0.42%,728744 +2023-07-28,105.91000,105.93700,104.65000,104.69000,101.23600,-0.47%,1017371 +2023-07-31,105.00000,105.94000,104.44000,105.89000,102.39600,1.15%,980526 +2023-08-01,105.46000,106.54000,105.27000,106.35000,102.84100,0.43%,1434732 +2023-08-02,105.53000,108.47500,103.85000,107.73000,104.17500,1.30%,1625683 +2023-08-03,106.97000,108.56000,106.28000,106.32000,102.81200,-1.31%,1181345 +2023-08-04,106.18000,107.62000,105.68000,106.13000,102.62800,-0.18%,636358 +2023-08-07,106.70000,106.81000,105.91000,106.12000,102.61900,-0.01%,595340 +2023-08-08,106.01000,106.38500,104.52000,104.92000,101.45800,-1.13%,760492 +2023-08-09,104.76000,105.14000,103.64000,104.48000,101.03300,-0.42%,545270 +2023-08-10,104.86000,105.31000,103.26000,103.79000,100.36500,-0.66%,537673 +2023-08-11,103.38000,103.78000,102.95000,103.51000,100.09500,-0.27%,479759 +2023-08-14,103.12000,104.23000,103.12000,104.02000,100.58800,0.49%,529011 +2023-08-15,103.40000,103.54000,102.37000,102.98000,99.58200,-1.00%,529523 +2023-08-16,102.86000,103.62500,102.30000,102.32000,98.94400,-0.64%,416870 +2023-08-17,102.50000,103.24000,101.43000,101.79000,98.43100,-0.52%,541683 +2023-08-18,101.01000,101.90000,100.71000,101.55000,98.19900,-0.24%,547204 +2023-08-21,101.62000,102.11000,101.29000,101.70000,98.34400,0.15%,452188 +2023-08-22,101.90000,103.14000,101.60000,102.69000,99.30200,0.97%,541888 +2023-08-23,103.03000,104.32000,102.87000,103.36000,99.95000,0.65%,711525 +2023-08-24,103.30000,104.03500,102.31000,102.32000,98.94400,-1.01%,468422 +2023-08-25,102.58000,103.82500,102.19000,103.35000,99.94000,1.01%,455383 +2023-08-28,103.63000,105.07000,103.63000,104.68000,101.22600,1.29%,493261 +2023-08-29,104.61000,105.66000,104.36200,105.50000,102.01900,0.78%,592840 +2023-08-30,105.34000,106.96000,105.24000,105.85000,102.35700,0.33%,581085 +2023-08-31,106.00000,106.96000,105.85000,106.02000,102.52200,0.16%,1026729 +2023-09-01,106.81000,106.81000,105.15000,106.04000,102.54100,0.02%,754535 +2023-09-05,105.71000,105.91000,104.52000,104.92000,101.45800,-1.06%,651750 +2023-09-06,104.66000,105.15000,103.36000,103.66000,100.24000,-1.20%,858186 +2023-09-07,102.93000,103.29500,101.81000,102.73000,99.34000,-0.90%,914795 +2023-09-08,102.96000,103.50000,102.57000,102.77000,99.37900,0.04%,637895 +2023-09-11,102.97000,105.59000,102.80000,105.56000,102.07700,2.71%,958803 +2023-09-12,105.07000,105.81000,104.65000,105.63000,102.14500,0.07%,573571 +2023-09-13,105.77000,106.63000,105.24000,106.48000,102.96700,0.80%,821556 +2023-09-14,106.44000,106.82000,105.69000,106.57000,103.76000,0.08%,611836 +2023-09-15,106.14000,106.86000,105.80000,106.12000,103.32100,-0.42%,1226556 +2023-09-18,106.38000,107.50000,106.12100,107.05000,104.22700,0.88%,795558 +2023-09-19,106.76000,107.28000,105.44500,106.43000,103.62300,-0.58%,630808 +2023-09-20,106.69000,108.00000,106.62000,106.78000,103.96400,0.33%,538967 +2023-09-21,106.60000,106.60000,105.04000,105.04000,102.27000,-1.63%,813990 +2023-09-22,105.28000,106.62500,105.08500,105.31000,102.53300,0.26%,423801 +2023-09-25,105.05000,105.64000,104.85000,105.40000,102.62000,0.09%,617053 +2023-09-26,104.96000,104.97000,103.18000,103.23000,100.50800,-2.06%,664992 +2023-09-27,103.85000,103.90000,102.65000,103.23000,100.50800,,524999 +2023-09-28,103.25000,105.37500,103.18000,105.15000,102.37700,1.86%,626495 +2023-09-29,106.32000,106.40000,104.80000,105.20000,102.42600,0.05%,616727 +2023-10-02,104.65000,105.09000,103.23000,103.51000,100.78000,-1.61%,842805 +2023-10-03,103.21000,104.01400,103.08000,103.51000,100.78000,,458863 +2023-10-04,103.72000,104.44000,102.87000,104.10000,101.35500,0.57%,678601 +2023-10-05,103.98000,104.87000,103.35000,104.59000,101.83200,0.47%,593047 +2023-10-06,104.14000,106.47000,103.58000,106.13000,103.33100,1.47%,653705 +2023-10-09,105.83000,107.34600,105.41000,107.17000,104.34400,0.98%,483627 +2023-10-10,107.97000,109.62000,107.65000,107.81000,104.96700,0.60%,935111 +2023-10-11,108.08000,108.89000,107.94000,108.73000,105.86300,0.85%,473231 +2023-10-12,108.87000,109.23000,107.10000,107.59000,104.75300,-1.05%,511657 +2023-10-13,107.39000,107.86000,106.68000,106.99000,104.16800,-0.56%,541000 +2023-10-16,107.78000,108.29000,107.38000,107.85000,105.00600,0.80%,551764 +2023-10-17,106.96000,107.97500,105.93000,106.83000,104.01300,-0.95%,564354 +2023-10-18,105.96000,106.16000,105.02000,105.06000,102.28900,-1.66%,521235 +2023-10-19,105.00000,105.76000,104.18000,104.33000,101.57900,-0.69%,500006 +2023-10-20,104.63000,104.63000,102.70000,103.28000,100.55600,-1.01%,595442 +2023-10-23,102.95000,103.15000,101.91000,101.98000,99.29100,-1.26%,647040 +2023-10-24,102.38000,102.87000,101.61000,102.34000,99.64100,0.35%,704504 +2023-10-25,101.92000,102.37000,101.28000,101.74000,99.05700,-0.59%,632838 +2023-10-26,101.72000,102.33000,100.81000,100.86000,98.20000,-0.86%,776763 +2023-10-27,100.68000,101.25000,99.61000,99.71000,97.08000,-1.14%,603624 +2023-10-30,100.45000,101.68000,99.99000,101.28000,98.60900,1.57%,856729 +2023-10-31,101.49000,102.81000,101.49000,102.53000,99.82600,1.23%,833396 +2023-11-01,106.68000,115.32000,106.49500,113.53000,110.53600,10.73%,2697488 +2023-11-02,114.46000,114.79000,112.01000,114.45000,111.43200,0.81%,1163681 +2023-11-03,114.99000,116.46000,114.93000,115.61000,112.56100,1.01%,750480 +2023-11-06,115.50000,116.35000,115.35000,116.29000,113.22300,0.59%,612968 +2023-11-07,116.29000,116.45000,114.49000,114.70000,111.67500,-1.37%,833218 +2023-11-08,115.09000,116.37600,114.76400,116.08000,113.01900,1.20%,789214 +2023-11-09,116.39000,116.39000,115.34000,115.36000,112.31800,-0.62%,482179 +2023-11-10,116.00000,116.64000,115.52500,116.62000,113.54500,1.09%,458304 +2023-11-13,116.45000,116.88000,116.01000,116.48000,113.40800,-0.12%,563150 +2023-11-14,117.30000,119.58000,117.30000,118.93000,115.79400,2.10%,662204 +2023-11-15,118.93000,120.24500,118.82000,118.84000,115.70600,-0.08%,589869 +2023-11-16,118.51000,119.47000,118.51000,119.13000,115.98800,0.24%,506911 +2023-11-17,119.67000,119.86000,119.19000,119.51000,116.35800,0.32%,1453082 +2023-11-20,119.26000,120.40000,118.79000,120.07000,116.90400,0.47%,449042 +2023-11-21,119.91000,120.52000,119.27000,119.32000,116.17300,-0.62%,1065929 +2023-11-22,120.02000,120.87000,119.75000,120.37000,117.19600,0.88%,499176 +2023-11-24,120.28000,121.27000,120.28000,121.03000,117.83800,0.55%,254365 +2023-11-27,121.03000,121.93000,120.77000,121.47000,118.26700,0.36%,659735 +2023-11-28,121.58000,122.27000,121.09000,121.39000,118.18900,-0.07%,823193 +2023-11-29,121.65000,122.19000,120.96000,121.00000,117.80900,-0.32%,559938 +2023-11-30,121.14000,122.50000,120.97000,122.24000,119.01600,1.02%,1653533 +2023-12-01,122.04000,123.72000,121.70000,123.64000,120.37900,1.15%,575007 +2023-12-04,122.97000,124.52500,122.34000,124.18000,120.90500,0.44%,1106191 +2023-12-05,123.77000,124.63000,123.25000,124.18000,120.90500,,720654 +2023-12-06,124.66000,125.99000,124.10000,125.08000,121.78100,0.72%,923926 +2023-12-07,125.06000,125.40000,123.98000,124.39000,121.11000,-0.55%,630505 +2023-12-08,124.47000,124.92000,124.14000,124.59000,121.30400,0.16%,644590 +2023-12-11,124.42000,125.68900,124.08000,125.20000,121.89800,0.49%,616372 +2023-12-12,125.14000,125.90000,124.69000,125.53000,122.22000,0.26%,610633 +2023-12-13,125.88000,126.99000,124.73000,126.89000,123.54400,1.08%,961965 +2023-12-14,126.83000,126.83000,124.97000,125.60000,122.99800,-1.02%,960625 +2023-12-15,125.60000,126.64000,125.14500,126.13000,123.51700,0.42%,3125516 +2023-12-18,125.45000,126.51000,125.06400,126.46000,123.84100,0.26%,582253 +2023-12-19,126.47000,127.41500,126.47000,127.04000,124.40900,0.46%,658869 +2023-12-20,126.75000,128.12000,126.01000,126.05000,123.43900,-0.78%,623533 +2023-12-21,126.98000,127.45000,126.46500,127.42000,124.78100,1.09%,486197 +2023-12-22,127.40000,128.80000,127.39000,128.06000,125.40800,0.50%,730091 +2023-12-26,127.85000,129.05500,127.77000,128.91000,126.24000,0.66%,488024 +2023-12-27,129.00000,129.31800,128.34000,128.67000,126.00500,-0.19%,443260 +2023-12-28,128.54000,129.06000,128.25000,128.76000,126.09300,0.07%,440110 +2023-12-29,128.40000,128.95000,128.08000,128.54000,125.87800,-0.17%,622252 +2024-01-02,127.55000,128.60000,126.02800,126.56000,123.93900,-1.54%,1023259 +2024-01-03,125.55000,125.99000,123.94000,124.15000,121.57800,-1.90%,728117 +2024-01-04,123.94000,124.70000,123.74500,123.81000,121.24600,-0.27%,660899 +2024-01-05,123.78000,124.36000,122.64000,122.85000,120.30500,-0.78%,843270 +2024-01-08,122.06000,123.18500,121.72000,123.02000,120.47200,0.14%,795164 +2024-01-09,122.20000,122.52000,121.32000,121.88000,119.35600,-0.93%,934709 +2024-01-10,122.67000,123.46000,122.35000,123.25000,120.69700,1.12%,567258 +2024-01-11,123.25000,123.54500,121.98000,123.18000,120.62900,-0.06%,621466 +2024-01-12,124.20000,124.29000,123.37000,123.85000,121.28500,0.54%,520987 +2024-01-16,123.20000,123.76000,122.51200,123.59000,121.03000,-0.21%,703654 +2024-01-17,122.98000,123.64000,122.73500,123.37000,120.81500,-0.18%,699202 +2024-01-18,124.08000,124.58000,123.14000,124.28000,121.70600,0.74%,612794 +2024-01-19,124.73000,126.02000,124.50000,125.48000,122.88100,0.97%,1334288 +2024-01-22,126.05000,127.35500,126.05000,126.71000,124.08500,0.98%,659088 +2024-01-23,126.46000,127.25000,125.89000,127.05000,124.41800,0.27%,745221 +2024-01-24,127.73000,127.73000,125.01500,125.11000,122.51900,-1.53%,613969 +2024-01-25,124.80000,125.51000,124.15000,125.04000,122.45000,-0.06%,675206 +2024-01-26,125.39000,125.75000,124.38000,124.74000,122.15600,-0.24%,488136 +2024-01-29,124.38000,125.21000,123.73000,125.19000,122.59700,0.36%,459369 +2024-01-30,123.98000,124.04000,121.74000,121.86000,119.33600,-2.66%,1039027 +2024-01-31,121.86000,121.86000,119.30000,119.49000,117.01500,-1.94%,936020 +2024-02-01,120.04000,121.03000,119.15000,121.01000,118.50400,1.27%,708525 +2024-02-02,119.97000,120.93500,119.26500,120.41000,117.91600,-0.50%,722129 +2024-02-05,119.52000,120.81000,119.31000,119.88000,117.39700,-0.44%,734380 +2024-02-06,120.18000,121.93000,120.06000,121.81000,119.28700,1.61%,570101 +2024-02-07,121.81000,122.22000,121.00200,121.73000,119.20900,-0.07%,708129 +2024-02-08,122.04000,122.46000,120.86000,122.32000,119.78600,0.48%,596359 +2024-02-09,122.27000,123.70000,121.90000,123.27000,120.71700,0.78%,599454 +2024-02-12,123.27000,123.92500,122.95500,123.62000,121.05900,0.28%,713996 +2024-02-13,121.89000,121.89000,120.06000,121.12000,118.61100,-2.02%,538788 +2024-02-14,121.78000,122.89000,120.72500,122.83000,120.28600,1.41%,723722 +2024-02-15,122.97000,124.03500,122.89000,123.96000,121.39200,0.92%,644736 +2024-02-16,123.63000,123.78200,122.10000,122.20000,119.66900,-1.42%,1602529 +2024-02-20,121.61000,123.46000,121.20000,122.75000,120.20700,0.45%,1233272 +2024-02-21,129.99000,137.87000,128.89000,133.58000,130.81300,8.82%,2561139 +2024-02-22,134.77000,134.77000,131.20000,133.94000,131.16600,0.27%,2101546 +2024-02-23,134.64000,135.71500,133.61000,135.51000,132.70300,1.17%,1236802 +2024-02-26,134.94000,135.49000,133.16000,135.22000,132.41900,-0.21%,1352401 +2024-02-27,134.99000,135.34000,134.01000,134.69000,131.90000,-0.39%,936619 +2024-02-28,134.11000,139.49000,134.11000,137.30000,134.45600,1.94%,1809545 +2024-02-29,137.40000,138.06000,136.25100,137.35000,134.50500,0.04%,1627456 +2024-03-01,137.00000,138.39000,136.79000,137.43000,134.58300,0.06%,927599 +2024-03-04,137.06000,140.45500,137.00000,139.67000,136.77700,1.63%,1281515 +2024-03-05,139.53000,140.23000,138.30000,140.09000,137.18800,0.30%,1149235 +2024-03-06,140.64000,141.78000,139.53000,139.95000,137.05100,-0.10%,999918 +2024-03-07,140.50000,141.65000,139.77000,141.43000,138.50100,1.06%,917988 +2024-03-08,141.47000,142.73000,141.06000,141.94000,139.00000,0.36%,832169 +2024-03-11,141.63000,146.67000,141.60000,145.99000,142.96600,2.85%,2695803 +2024-03-12,146.08000,148.88500,145.32000,148.45000,145.37500,1.69%,1582837 +2024-03-13,149.00000,149.42000,148.09000,148.35000,145.27700,-0.07%,913831 +2024-03-14,148.03000,148.88000,146.45000,147.03000,144.69900,-0.89%,965741 +2024-03-15,145.81000,147.29500,145.32000,145.75000,143.44000,-0.87%,3466219 +2024-03-18,146.20000,146.87000,145.80500,146.01000,143.69600,0.18%,586214 +2024-03-19,146.30000,146.76000,145.44000,146.48000,144.15800,0.32%,747450 +2024-03-20,146.32000,146.89000,145.45000,146.68000,144.35500,0.14%,746677 +2024-03-21,146.75000,148.50000,146.51800,148.14000,145.79200,1.00%,628423 +2024-03-22,147.87000,148.25500,146.91000,147.29000,144.95500,-0.57%,977313 +2024-03-25,146.95000,147.84500,146.45000,146.68000,144.35500,-0.41%,520853 +2024-03-26,146.52000,147.79000,146.52000,147.40000,145.06400,0.49%,676001 +2024-03-27,147.96000,148.17900,146.91000,147.98000,145.63400,0.39%,709455 +2024-03-28,148.44000,149.54000,148.05000,148.87000,146.51000,0.60%,859568 +2024-04-01,148.53000,148.91000,147.23000,147.36000,145.02400,-1.01%,609587 +2024-04-02,147.16000,147.16000,145.20000,145.74000,143.43000,-1.10%,732239 +2024-04-03,145.97000,146.62500,145.82000,146.04000,143.72500,0.21%,541086 +2024-04-04,147.01000,147.33000,144.84000,144.90000,142.60300,-0.78%,541948 +2024-04-05,145.39000,147.71000,145.22000,147.53000,145.19200,1.82%,603116 +2024-04-08,147.91000,149.42000,147.82000,149.00000,146.63800,1.00%,804102 +2024-04-09,149.29000,149.50000,147.58000,148.38000,146.02800,-0.42%,537175 +2024-04-10,146.83000,147.21500,145.38500,145.96000,143.64600,-1.63%,637394 +2024-04-11,146.46000,146.99000,145.81000,146.08000,143.76500,0.08%,509818 +2024-04-12,144.90000,145.38500,142.67000,143.11000,140.84200,-2.03%,739971 +2024-04-15,144.29000,144.88000,140.92000,141.64000,139.39500,-1.03%,899981 +2024-04-16,141.73000,143.08500,141.00000,142.19000,139.93600,0.39%,833902 +2024-04-17,142.75000,143.23000,140.19000,141.07000,138.83400,-0.79%,757660 +2024-04-18,141.50000,141.97000,140.16000,140.72000,138.48900,-0.25%,828178 +2024-04-19,141.06000,141.78000,138.86000,139.52000,137.30900,-0.85%,2924108 +2024-04-22,140.62000,141.87000,139.65000,141.02000,138.78500,1.08%,933195 +2024-04-23,140.98000,143.07500,140.98000,142.51000,140.25100,1.06%,788075 +2024-04-24,142.75000,143.48000,142.20000,142.79000,140.52700,0.20%,612576 +2024-04-25,141.86000,143.29000,140.46000,143.03000,140.76300,0.17%,528230 +2024-04-26,142.99000,144.32000,142.99000,143.45000,141.17600,0.29%,625349 +2024-04-29,142.85000,145.21000,142.85000,145.18000,142.87900,1.21%,788550 +2024-04-30,145.09000,146.24000,144.41000,144.47000,142.18000,-0.49%,1185434 +2024-05-01,153.25000,164.73000,151.00000,163.42000,160.83000,13.12%,2765722 +2024-05-02,164.00000,165.93000,162.94000,165.33000,162.70900,1.17%,1361155 +2024-05-03,165.79000,166.43500,164.17000,165.97000,163.33900,0.39%,973141 +2024-05-06,167.13000,167.90000,165.82000,167.88000,165.21900,1.15%,827882 +2024-05-07,167.95000,170.87000,167.20000,169.96000,167.26600,1.24%,878611 +2024-05-08,169.36000,170.16000,169.03000,169.96000,167.26600,,542364 +2024-05-09,170.16000,170.16000,168.45000,169.30000,166.61600,-0.39%,552479 +2024-05-10,169.59000,169.70000,168.24000,168.93000,166.25200,-0.22%,737154 +2024-05-13,169.17000,169.82000,168.80300,169.36000,166.67600,0.25%,369865 +2024-05-14,169.45000,170.77000,169.06000,169.91000,167.21700,0.32%,506645 +2024-05-15,170.27000,171.10000,170.11200,170.55000,167.84700,0.38%,596976 +2024-05-16,170.82000,171.24000,169.95000,169.98000,167.28600,-0.33%,526820 +2024-05-17,170.58000,171.47000,169.50000,170.94000,168.23000,0.56%,525781 +2024-05-20,171.00000,171.64000,169.67000,170.19000,167.49200,-0.44%,529766 +2024-05-21,170.14000,170.98000,169.49000,170.73000,168.02400,0.32%,510060 +2024-05-22,167.40000,169.09000,161.10000,162.06000,159.49100,-5.08%,1321739 +2024-05-23,162.27000,163.39000,160.81000,162.73000,160.15100,0.41%,890133 +2024-05-24,163.73000,164.41000,162.54000,163.81000,161.21300,0.66%,541643 +2024-05-28,162.92000,163.34000,161.86000,162.40000,159.82600,-0.86%,704866 +2024-05-29,161.48000,162.99000,161.08000,161.66000,159.09800,-0.46%,471074 +2024-05-30,162.48000,164.95000,161.82000,162.77000,160.19000,0.69%,778941 +2024-05-31,162.68000,163.86000,161.45000,163.85000,161.25300,0.66%,1398364 +2024-06-03,163.31000,164.00000,162.12000,163.20000,160.61300,-0.40%,623957 +2024-06-04,162.72000,164.22000,162.67000,163.03000,160.44600,-0.10%,528667 +2024-06-05,163.45000,164.16000,162.69000,164.00000,161.40000,0.59%,506554 +2024-06-06,164.27000,166.06000,163.39000,163.91000,161.31200,-0.05%,390259 +2024-06-07,163.30000,164.58500,163.05000,163.26000,160.67200,-0.40%,324302 +2024-06-10,162.90000,163.00000,161.04000,162.62000,160.04200,-0.39%,527079 +2024-06-11,161.99000,162.00000,160.20000,161.52000,158.96000,-0.68%,870773 +2024-06-12,163.09000,165.47000,162.86000,164.19000,161.58700,1.65%,588255 +2024-06-13,164.01000,164.88500,160.55000,161.93000,159.36300,-1.38%,809575 +2024-06-14,160.52000,161.11500,158.66500,159.53000,157.00100,-1.48%,561558 +2024-06-17,158.90000,160.85000,158.38000,160.30000,158.49700,0.48%,605165 +2024-06-18,160.50000,161.06500,159.54000,160.72000,158.91300,0.26%,501511 +2024-06-20,160.37000,161.38000,159.20000,159.96000,158.16100,-0.47%,539766 +2024-06-21,160.30000,161.47000,159.27600,161.45000,159.63400,0.93%,1347905 +2024-06-24,161.53000,163.49000,161.16200,162.29000,160.46500,0.52%,423784 +2024-06-25,161.93000,162.19200,159.88000,160.31000,158.50700,-1.22%,396142 +2024-06-26,160.18000,161.45500,159.71500,161.16000,159.34800,0.53%,609410 +2024-06-27,161.17000,162.06000,160.60000,162.01000,160.18800,0.53%,476676 +2024-06-28,161.89000,163.95000,161.41000,162.92000,161.08800,0.56%,1139766 +2024-07-01,163.00000,164.37000,161.07000,161.10000,159.28800,-1.12%,754533 +2024-07-02,160.73000,161.91000,160.29000,161.49000,159.67400,0.24%,808072 +2024-07-03,160.97000,161.42000,158.90000,161.15000,159.33800,-0.21%,442550 +2024-07-05,161.51000,162.21000,160.09000,161.93000,160.10900,0.48%,819198 +2024-07-08,162.64000,163.34000,160.94000,161.53000,159.71300,-0.25%,545854 +2024-07-09,161.54000,162.84500,161.02500,161.49000,159.67400,-0.02%,744272 +2024-07-10,162.80000,163.51000,161.51000,163.45000,161.61200,1.21%,613984 +2024-07-11,163.80000,167.20000,163.80000,166.76000,164.88500,2.03%,857906 +2024-07-12,167.50000,170.67000,167.50000,168.80000,166.90200,1.22%,734151 +2024-07-15,169.06000,170.84100,168.30500,170.12000,168.20700,0.78%,900764 +2024-07-16,171.00000,173.95000,170.46000,173.74000,171.78600,2.13%,661129 +2024-07-17,173.74000,174.51000,172.58000,173.00000,171.05400,-0.43%,611475 +2024-07-18,172.50000,175.01000,170.18700,171.08000,169.15600,-1.11%,826018 +2024-07-19,171.08000,171.77500,169.20200,170.07000,168.15700,-0.59%,666690 +2024-07-22,170.38000,172.81000,170.37000,172.73000,170.78700,1.56%,532479 +2024-07-23,172.76000,172.98000,171.79500,172.10000,170.16500,-0.36%,341092 +2024-07-24,172.60000,174.45000,171.58000,172.84000,170.89600,0.43%,913004 +2024-07-25,172.91000,175.24000,171.75000,173.40000,171.45000,0.32%,560707 +2024-07-26,174.54000,178.50900,173.79000,177.94000,175.93900,2.62%,1059479 +2024-07-29,177.94000,178.16000,176.37000,176.56000,174.57400,-0.78%,758536 +2024-07-30,178.43000,179.76000,177.18000,179.34000,177.32300,1.57%,1211607 +2024-07-31,175.45000,177.19000,169.59000,171.25000,169.32400,-4.51%,1939270 +2024-08-01,171.93000,174.08000,169.87000,171.06000,169.13600,-0.11%,1159218 +2024-08-02,169.33000,170.29000,166.00500,168.52000,166.62500,-1.48%,943885 +2024-08-05,163.64000,164.00000,160.71000,161.63000,159.81200,-4.09%,1269817 +2024-08-06,161.64000,165.89000,160.81000,164.71000,162.85800,1.91%,860673 +2024-08-07,165.43000,165.88000,161.55500,162.35000,160.52400,-1.43%,838749 +2024-08-08,162.35000,167.41000,161.45000,167.12000,165.24100,2.94%,571659 +2024-08-09,167.01000,168.49000,166.63000,167.42000,165.53700,0.18%,524852 +2024-08-12,167.42000,169.06000,165.88500,168.56000,166.66400,0.68%,834524 +2024-08-13,168.35000,170.02000,167.19000,169.66000,167.75200,0.65%,538776 +2024-08-14,169.66000,170.05000,168.22000,170.00000,168.08800,0.20%,531864 +2024-08-15,171.30000,171.50500,169.84000,170.82000,168.89900,0.48%,727240 +2024-08-16,170.95000,172.08000,170.48000,172.06000,170.12500,0.73%,728219 +2024-08-19,172.59000,175.93000,172.59000,175.91000,173.93200,2.24%,612183 +2024-08-20,176.12000,177.37000,175.60000,176.48000,174.49500,0.32%,528649 +2024-08-21,177.49000,179.00000,177.11500,178.46000,176.45300,1.12%,976419 +2024-08-22,178.63000,179.59000,177.51000,177.65000,175.65200,-0.45%,542857 +2024-08-23,178.26000,180.40000,178.05000,179.76000,177.73800,1.19%,529626 +2024-08-26,180.01000,181.26000,178.95000,179.53000,177.51100,-0.13%,624431 +2024-08-27,179.73000,180.70500,178.68600,180.65000,178.61800,0.62%,353009 +2024-08-28,180.70000,182.36000,179.06000,180.08000,178.05500,-0.32%,498776 +2024-08-29,180.55000,183.22300,179.76000,180.65000,178.61800,0.32%,648141 +2024-08-30,181.36000,183.88000,180.67000,183.29000,181.22900,1.46%,1180210 +2024-09-03,183.09000,183.83100,178.59000,180.10000,178.07500,-1.74%,1209706 +2024-09-04,179.99000,181.45000,179.35000,180.93000,178.89500,0.46%,695543 +2024-09-05,181.22000,181.62000,179.42000,180.78000,178.74700,-0.08%,713762 +2024-09-06,180.91000,182.26400,179.21000,180.17000,178.14400,-0.34%,627748 +2024-09-09,180.97000,184.41900,180.03000,182.94000,180.88300,1.54%,659259 +2024-09-10,183.07000,183.11500,179.42000,180.44000,178.41100,-1.37%,584391 +2024-09-11,180.30000,183.05000,177.32500,182.74000,180.68500,1.27%,724122 +2024-09-12,182.08000,183.10000,180.76500,182.76000,180.70500,0.01%,580439 +2024-09-13,173.22000,174.65000,168.18000,172.68000,171.48000,-5.52%,2016875 +2024-09-16,173.45000,174.04000,171.60000,172.62000,171.42000,-0.03%,797956 +2024-09-17,172.62000,174.08000,171.42000,171.58000,170.38700,-0.60%,790718 +2024-09-18,171.88000,172.59000,169.27000,169.87000,168.68900,-1.00%,975518 +2024-09-19,172.14000,173.00000,170.81300,171.76000,170.56600,1.11%,891683 +2024-09-20,170.00000,171.76000,169.26000,171.00000,169.81100,-0.44%,1447072 +2024-09-23,172.00000,175.97000,171.60000,175.81000,174.58800,2.81%,1014873 +2024-09-24,175.00000,175.85000,173.79000,175.81000,174.58800,,685000 +2024-09-25,175.41000,175.83500,172.42500,173.15000,171.94600,-1.51%,611546 +2024-09-26,173.85000,175.18000,173.28000,174.83000,173.61500,0.97%,475526 +2024-09-27,174.29000,175.77000,173.64000,173.99000,172.78000,-0.48%,800272 +2024-09-30,174.27000,176.15000,173.35000,176.03000,174.80600,1.17%,1172410 +2024-10-01,176.14000,176.35500,172.69000,172.73000,171.52900,-1.87%,602348 +2024-10-02,172.70000,174.59000,171.53900,172.05000,170.85400,-0.39%,603006 +2024-10-03,171.19000,171.88000,168.56000,169.13000,167.95400,-1.70%,791041 +2024-10-04,170.53000,170.93500,167.92000,170.03000,168.84800,0.53%,660338 +2024-10-07,164.00000,165.00000,160.94000,163.13000,161.99600,-4.06%,1238829 +2024-10-08,164.46000,165.12500,163.66000,164.63000,163.48600,0.92%,821944 +2024-10-09,164.63000,165.40700,163.70000,165.31000,164.16100,0.41%,704309 +2024-10-10,164.41000,165.98000,163.10000,165.70000,164.54800,0.24%,644502 +2024-10-11,165.90000,166.80000,165.53200,165.89000,164.73700,0.11%,531606 +2024-10-14,166.21000,168.55800,166.10000,167.96000,166.79200,1.25%,586647 +2024-10-15,167.70000,168.71000,166.36000,166.84000,165.68000,-0.67%,857799 +2024-10-16,166.87000,167.92000,166.87000,167.10000,165.93800,0.16%,434480 +2024-10-17,168.03000,168.70000,166.32000,166.52000,165.36200,-0.35%,518585 +2024-10-18,168.23000,168.79000,166.40000,167.58000,166.41500,0.64%,740979 +2024-10-21,166.93000,167.80000,166.32000,166.47000,165.31300,-0.66%,463595 +2024-10-22,165.21000,165.32000,162.57000,163.00000,161.86700,-2.08%,827767 +2024-10-23,162.32000,162.71000,160.94500,161.58000,160.45700,-0.87%,707952 +2024-10-24,163.09000,163.74000,161.28000,161.93000,160.80400,0.22%,969948 +2024-10-25,161.97000,163.28300,161.97000,162.30000,161.17200,0.23%,757486 +2024-10-28,163.21000,166.39000,163.11000,166.29000,165.13400,2.46%,950623 +2024-10-29,164.56000,167.89000,164.01000,166.27000,165.11400,-0.01%,1378307 +2024-10-30,186.10000,207.22000,186.10000,204.92000,203.49500,23.25%,3031869 +2024-10-31,204.50000,204.80400,197.95000,198.35000,196.97100,-3.21%,2064934 +2024-11-01,198.78000,201.06000,196.31000,198.18000,196.80200,-0.09%,1708179 +2024-11-04,197.07000,200.88000,196.39000,200.24000,198.84800,1.04%,937033 +2024-11-05,200.48000,204.84000,200.34000,204.23000,202.81000,1.99%,1189406 +2024-11-06,207.06000,210.33000,205.42000,209.67000,208.21200,2.66%,1079027 +2024-11-07,210.14000,212.27500,209.53000,210.34000,208.87800,0.32%,903423 +2024-11-08,210.92000,214.62000,210.44500,212.72000,211.24100,1.13%,1143309 +2024-11-11,213.00000,214.82800,211.96900,212.56000,211.08200,-0.08%,807567 +2024-11-12,212.23000,214.04000,211.95000,213.58000,212.09500,0.48%,1160651 +2024-11-13,214.03000,214.53000,212.83000,212.98000,211.49900,-0.28%,788654 +2024-11-14,213.92000,215.55000,211.17000,211.37000,209.90100,-0.76%,1037085 +2024-11-15,210.37000,211.74500,208.16000,208.43000,206.98100,-1.39%,691220 +2024-11-18,208.60000,211.01000,208.08000,209.27000,207.81500,0.40%,938783 +2024-11-19,207.28000,209.30000,206.60800,207.37000,205.92800,-0.91%,745808 +2024-11-20,206.24000,207.13000,204.16000,205.59000,204.16100,-0.86%,855576 +2024-11-21,207.54000,210.06000,207.14000,209.11000,207.65600,1.71%,577273 +2024-11-22,209.34000,211.27000,209.28000,210.33000,208.86800,0.58%,776430 +2024-11-25,212.29000,216.44400,212.12000,214.52000,213.02900,1.99%,1721918 +2024-11-26,214.50000,215.48000,210.75000,212.85000,211.37000,-0.78%,1160772 +2024-11-27,213.75000,215.10500,211.03000,212.09000,210.61600,-0.36%,602146 +2024-11-29,212.03000,213.23000,211.78000,212.60000,211.12200,0.24%,394771 +2024-12-02,213.80000,215.15000,213.22000,213.46000,211.97600,0.40%,903085 +2024-12-03,213.87000,214.50000,211.20000,212.45000,210.97300,-0.47%,462044 +2024-12-04,212.31000,215.99000,211.55000,215.77000,214.27000,1.56%,706715 +2024-12-05,215.83000,217.76000,215.77500,216.59000,215.08400,0.38%,958189 +2024-12-06,217.73000,219.54000,216.81000,218.58000,217.06000,0.92%,661073 +2024-12-09,217.69000,220.50000,216.10000,219.33000,217.80500,0.34%,846816 +2024-12-10,219.50000,220.78000,216.50000,219.21000,217.68600,-0.05%,1093021 +2024-12-11,220.75000,222.97000,220.38000,220.77000,219.23500,0.71%,864560 +2024-12-12,219.82000,219.83100,215.67000,215.97000,214.46900,-2.17%,605867 +2024-12-13,216.04000,216.25300,214.46000,215.40000,214.64700,-0.26%,731681 +2024-12-16,215.30000,220.40500,214.46000,214.62000,213.87000,-0.36%,723824 +2024-12-17,213.86000,213.86000,209.74300,210.89000,210.15300,-1.74%,867614 +2024-12-18,210.89000,210.89000,206.15000,206.23000,205.50900,-2.21%,884145 +2024-12-19,207.00000,208.69000,204.46000,205.42000,204.70200,-0.39%,733555 +2024-12-20,205.42000,210.03500,203.69000,208.99000,208.26000,1.74%,2545364 +2024-12-23,207.65000,210.01000,206.50000,209.30000,208.56900,0.15%,527608 +2024-12-24,210.19000,211.07000,208.98000,211.02000,210.28300,0.82%,222993 +2024-12-26,209.88000,211.78000,209.10000,210.67000,209.93400,-0.17%,838973 +2024-12-27,209.69000,211.52000,208.19100,209.36000,208.62800,-0.62%,670716 +2024-12-30,207.03000,208.50100,205.26000,207.46000,206.73500,-0.91%,428235 +2024-12-31,207.69000,208.18000,206.08000,206.26000,205.53900,-0.58%,496061 +2025-01-02,207.79000,208.29000,203.30000,204.55000,203.83500,-0.83%,831465 +2025-01-03,205.53000,207.35000,204.50800,207.15000,206.42600,1.27%,623469 +2025-01-06,208.75000,210.48000,206.90000,207.83000,207.10400,0.33%,643384 +2025-01-07,208.00000,211.50000,207.57500,208.55000,207.82100,0.35%,596060 +2025-01-08,208.02000,211.63000,207.75000,211.39000,210.65100,1.36%,675914 +2025-01-10,209.00000,210.07000,206.75000,209.16000,208.42900,-1.05%,742272 +2025-01-13,206.32000,208.56000,205.26000,208.44000,207.71200,-0.34%,718980 +2025-01-14,209.67000,213.23700,209.67000,212.27000,211.52800,1.84%,779293 +2025-01-15,215.50000,216.55000,212.80000,213.45000,212.70400,0.56%,700954 +2025-01-16,214.58000,215.44000,212.89000,214.56000,213.81000,0.52%,511243 +2025-01-17,216.02000,216.83000,214.60000,215.70000,214.94600,0.53%,747122 +2025-01-21,215.89000,218.37000,215.70000,217.82000,217.05900,0.98%,663899 +2025-01-22,217.91000,219.00000,215.29000,216.20000,215.44500,-0.74%,502275 +2025-01-23,216.16000,216.16000,212.16100,215.58000,214.82700,-0.29%,790732 +2025-01-24,214.85000,215.34500,213.65500,214.23000,213.48100,-0.63%,499500 +2025-01-27,214.59000,215.79900,213.12000,214.91000,214.15900,0.32%,696521 +2025-01-28,215.91000,220.53000,214.46000,217.78000,217.01900,1.34%,864439 +2025-01-29,218.48000,218.48000,212.88000,214.34000,213.59100,-1.58%,714759 +2025-01-30,214.21000,218.42000,213.23500,217.04000,216.28200,1.26%,650402 +2025-01-31,217.04000,219.72000,215.40000,215.85000,215.09600,-0.55%,622098 +2025-02-03,211.96000,216.35000,208.49000,215.49000,214.73700,-0.17%,1008598 +2025-02-04,216.21000,218.66000,215.75000,218.22000,217.45800,1.27%,590019 +2025-02-05,219.09000,220.52000,216.30000,218.85000,218.08500,0.29%,522605 +2025-02-06,219.93000,220.00000,216.58000,219.78000,219.01200,0.42%,581270 +2025-02-07,219.53000,223.33000,216.93800,217.67000,216.90900,-0.96%,623771 +2025-02-10,218.25000,219.49000,213.87500,215.73000,214.97600,-0.89%,913443 +2025-02-11,215.63000,215.75000,209.80000,211.57000,210.83100,-1.93%,860810 +2025-02-12,208.02000,211.16000,201.63000,209.63000,208.89800,-0.92%,952993 +2025-02-13,210.30000,210.51000,206.84000,210.23000,209.49500,0.29%,784925 +2025-02-14,211.12000,213.73000,209.32000,212.62000,211.87700,1.14%,892166 +2025-02-18,213.50000,215.02000,209.69500,214.78000,214.03000,1.02%,1358520 +2025-02-19,238.00000,246.50000,229.33000,241.93000,241.08500,12.64%,3142750 +2025-02-20,239.08000,240.64000,226.25000,229.01000,228.21000,-5.34%,1635360 +2025-02-21,229.90000,230.14000,222.45000,224.71000,223.92500,-1.88%,1072639 +2025-02-24,226.68000,229.00000,222.43000,222.81000,222.03100,-0.85%,842150 +2025-02-25,223.08000,226.72000,222.25000,226.04000,225.25000,1.45%,1030179 +2025-02-26,225.00000,228.61200,224.23000,226.92000,226.12700,0.39%,773503 +2025-02-27,227.57000,229.94000,223.81000,224.06000,223.27700,-1.26%,884703 +2025-02-28,225.06000,229.49000,224.23000,228.93000,228.13000,2.17%,1207449 +2025-03-03,228.00000,231.44000,224.62000,226.22000,225.43000,-1.18%,1050937 +2025-03-04,225.09000,225.56500,216.85500,220.12000,219.35100,-2.70%,1142303 +2025-03-05,220.31000,225.09000,220.22500,224.81000,224.02500,2.13%,791210 +2025-03-06,223.19000,227.30000,221.60500,221.91000,221.13500,-1.29%,811239 +2025-03-07,219.86000,220.51500,210.16000,219.34000,218.57400,-1.16%,1082728 +2025-03-10,215.24000,219.39000,212.59000,215.32000,214.56800,-1.83%,830038 +2025-03-11,216.22000,220.16000,212.86000,213.21000,212.46500,-0.98%,952801 +2025-03-12,216.31000,217.95000,212.92000,215.61000,214.85700,1.13%,814906 +2025-03-13,214.06000,215.95000,208.20500,209.37000,208.63800,-2.89%,1058628 +2025-03-14,210.51000,214.26000,210.51000,213.90000,213.90000,2.16%,916348 +2025-03-17,212.69000,212.98000,205.72000,212.44000,212.44000,-0.68%,1376564 +2025-03-18,211.61000,211.91000,204.80000,206.63000,206.63000,-2.73%,1239474 +2025-03-19,207.33000,210.48000,205.70000,208.77000,208.77000,1.04%,1088885 +2025-03-20,207.45000,211.22000,207.39500,208.71000,208.71000,-0.03%,1093438 +2025-03-21,206.87000,210.34000,204.64000,210.19000,210.19000,0.71%,4656160 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/HPE-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/HPE-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..98783fb4fd07cee14a95df77712d7b65c3b2d956 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/HPE-history.csv @@ -0,0 +1,2370 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-10-20,16.25000,16.93000,16.25000,16.87000,7.61700,1.93%,709632 +2015-10-21,17.25000,17.35000,16.40000,16.48000,7.44100,-2.31%,78598 +2015-10-22,16.71000,17.05000,16.24000,16.95000,7.65300,2.85%,110000 +2015-10-23,17.25000,17.25000,16.85000,17.00000,7.67600,0.29%,59910 +2015-10-26,17.11000,17.11000,16.31000,16.42000,7.41400,-3.41%,514799 +2015-10-27,16.56000,16.75000,15.60000,15.73000,7.10200,-4.20%,636017 +2015-10-28,15.90000,16.35000,15.84500,16.28000,7.35000,3.50%,296321 +2015-10-29,16.01000,16.27000,15.55000,15.95000,7.20100,-2.03%,290446 +2015-10-30,15.90000,16.10000,14.72000,14.72000,6.64600,-7.71%,2449278 +2015-11-02,14.99000,15.17000,13.86000,14.49000,6.54200,-1.56%,40865891 +2015-11-03,14.07000,14.71000,13.67500,14.36000,6.48400,-0.90%,40205612 +2015-11-04,14.39000,14.51000,13.61000,13.66000,6.16800,-4.87%,31516491 +2015-11-05,13.64000,13.89000,13.12000,13.28000,5.99600,-2.78%,22189959 +2015-11-06,13.18000,14.48000,13.15000,14.40000,6.50200,8.43%,30049669 +2015-11-09,14.26000,14.48000,14.13000,14.20000,6.41100,-1.39%,17528088 +2015-11-10,14.13000,14.44000,14.01000,14.41000,6.50600,1.48%,14777765 +2015-11-11,14.20000,14.31000,14.09000,14.11000,6.37100,-2.08%,11009387 +2015-11-12,13.81000,13.82000,13.59000,13.70000,6.18600,-2.91%,20371666 +2015-11-13,13.61000,13.76000,13.15000,13.39000,6.04600,-2.26%,14924533 +2015-11-16,13.37000,13.61000,13.14000,13.38000,6.04100,-0.07%,13781375 +2015-11-17,13.38000,13.49000,13.12000,13.22000,5.96900,-1.20%,12420759 +2015-11-18,13.48000,13.73000,13.18900,13.64000,6.15800,3.18%,13020475 +2015-11-19,13.53000,13.89000,13.52000,13.78000,6.22200,1.03%,13171491 +2015-11-20,13.78000,14.63000,13.68000,14.21000,6.41600,3.12%,18558586 +2015-11-23,14.17000,14.21000,13.57000,13.85000,6.25300,-2.53%,15317345 +2015-11-24,13.58000,14.02500,13.50000,13.69000,6.18100,-1.16%,24108918 +2015-11-25,13.91000,14.86000,13.84000,14.12000,6.37500,3.14%,22674894 +2015-11-27,14.12000,14.64000,14.05000,14.35000,6.47900,1.63%,6041718 +2015-11-30,14.23000,15.00000,14.18000,14.86000,6.70900,3.55%,29096030 +2015-12-01,14.88000,15.88000,14.85000,15.61000,7.04800,5.05%,25106264 +2015-12-02,15.37000,15.54000,14.87000,14.95000,6.75000,-4.23%,12681067 +2015-12-03,15.00000,15.34000,14.58000,14.62000,6.60100,-2.21%,18905240 +2015-12-04,14.39000,15.29500,14.24000,15.22000,6.87200,4.10%,12001085 +2015-12-07,15.00000,15.48000,14.92000,15.45000,7.00100,1.51%,9545947 +2015-12-08,15.09000,15.29000,14.62000,15.17000,6.87400,-1.81%,11617601 +2015-12-09,14.99000,15.39000,14.68000,14.85000,6.72900,-2.11%,14261925 +2015-12-10,14.79000,14.81000,14.53000,14.72000,6.67000,-0.88%,11350207 +2015-12-11,14.99000,15.40000,14.14000,14.18000,6.42500,-3.67%,10614763 +2015-12-14,14.30000,14.50000,13.92000,14.44000,6.54300,1.83%,11527694 +2015-12-15,14.51000,14.98000,14.48500,14.56000,6.59700,0.83%,12888739 +2015-12-16,14.62000,14.81000,14.55000,14.70000,6.66100,0.96%,7840968 +2015-12-17,14.61000,14.72000,14.22000,14.31000,6.48400,-2.65%,7625458 +2015-12-18,14.27000,14.38500,14.00000,14.16000,6.41600,-1.05%,19307237 +2015-12-21,14.12000,14.40000,13.87000,14.02000,6.35300,-0.99%,9863255 +2015-12-22,14.04000,14.14000,13.92000,14.06000,6.37100,0.29%,7292476 +2015-12-23,14.19000,14.97000,14.05000,14.91000,6.75600,6.05%,11252128 +2015-12-24,14.81000,15.17000,14.79000,15.02000,6.80600,0.74%,2178459 +2015-12-28,14.89000,15.28000,14.82000,15.23000,6.90100,1.40%,5930636 +2015-12-29,15.29000,15.43700,15.18000,15.20000,6.88700,-0.20%,6275753 +2015-12-30,15.29000,15.48000,15.15000,15.28000,6.92400,0.53%,6275778 +2015-12-31,15.23000,15.31000,15.10000,15.20000,6.88700,-0.52%,6767773 +2016-01-04,14.97000,15.15000,14.74000,15.13000,6.85600,-0.46%,15076835 +2016-01-05,15.13000,15.25000,14.94000,15.03000,6.81000,-0.66%,10285834 +2016-01-06,14.62000,15.00000,14.51000,14.80000,6.70600,-1.53%,11315099 +2016-01-07,14.50000,14.56000,13.65000,13.71000,6.21200,-7.36%,19844532 +2016-01-08,13.77000,14.02000,13.31000,13.54000,6.13500,-1.24%,16431854 +2016-01-11,13.43000,13.71000,13.07000,13.26000,6.00800,-2.07%,15110838 +2016-01-12,13.35000,13.42000,13.09000,13.26000,6.00800,,12458350 +2016-01-13,13.35000,13.35000,12.53000,12.75000,5.77700,-3.85%,17720765 +2016-01-14,12.75000,13.17000,12.65000,13.00000,5.89000,1.96%,13352501 +2016-01-15,12.60000,12.80000,12.49000,12.54000,5.68200,-3.54%,19729482 +2016-01-19,12.68000,12.78000,12.20000,12.32000,5.58200,-1.75%,12925129 +2016-01-20,12.00000,12.20000,11.62500,12.06000,5.46500,-2.11%,16640055 +2016-01-21,12.00000,12.54000,11.82000,12.41000,5.62300,2.90%,16728144 +2016-01-22,12.70000,13.43000,12.65000,13.35000,6.04900,7.57%,15269821 +2016-01-25,13.29000,13.55000,13.12000,13.34000,6.04400,-0.07%,11183427 +2016-01-26,13.35000,13.72500,13.35000,13.60000,6.16200,1.95%,10726138 +2016-01-27,13.53000,13.61000,12.95500,13.39000,6.06700,-1.54%,18484506 +2016-01-28,13.45000,13.70000,13.07000,13.19000,5.97700,-1.49%,9874424 +2016-01-29,13.41000,13.88000,13.35000,13.76000,6.23500,4.32%,11361905 +2016-02-01,13.67000,13.88000,13.53000,13.79000,6.24800,0.22%,9549644 +2016-02-02,13.70000,13.97000,13.36000,13.45000,6.09400,-2.47%,9677516 +2016-02-03,13.66000,13.77000,13.11000,13.37000,6.05800,-0.59%,7553022 +2016-02-04,13.31000,13.89000,13.31000,13.85000,6.27600,3.59%,6499149 +2016-02-05,13.69000,13.75000,13.03500,13.20000,5.98100,-4.69%,13227678 +2016-02-08,13.00000,13.05000,12.37000,12.51000,5.66800,-5.23%,14815851 +2016-02-09,12.37000,12.86000,12.31000,12.72000,5.76400,1.68%,6686490 +2016-02-10,12.77000,13.07000,12.71000,12.86000,5.82700,1.10%,5982701 +2016-02-11,12.57000,12.67000,12.01500,12.40000,5.61900,-3.58%,9834289 +2016-02-12,12.50000,12.79000,12.18000,12.29000,5.56900,-0.89%,10549410 +2016-02-16,12.41000,12.49000,12.27000,12.33000,5.58700,0.33%,11976893 +2016-02-17,12.39000,13.13500,12.37000,13.02000,5.89900,5.60%,8665514 +2016-02-18,13.05000,13.70000,13.02000,13.53000,6.13100,3.92%,11734114 +2016-02-19,13.51000,13.74000,13.25000,13.67000,6.19400,1.03%,9414376 +2016-02-22,13.75000,13.88000,13.57000,13.80000,6.25300,0.95%,10755568 +2016-02-23,13.72000,13.82000,12.84000,13.09000,5.93100,-5.14%,14646955 +2016-02-24,13.00000,13.57000,12.82000,13.53000,6.13100,3.36%,13226774 +2016-02-25,13.45000,13.71000,13.24000,13.68000,6.19900,1.11%,12079898 +2016-02-26,13.78000,13.80000,13.15000,13.44000,6.09000,-1.75%,10824943 +2016-02-29,13.31000,13.47000,13.21000,13.27000,6.01300,-1.26%,3750173 +2016-03-01,13.42000,13.47000,13.09000,13.28000,6.01700,0.08%,1992025 +2016-03-02,13.38000,14.05000,13.35000,13.90000,6.29800,4.67%,10016491 +2016-03-03,13.91000,13.95000,13.28000,13.60000,6.16200,-2.16%,10011744 +2016-03-04,14.90000,15.84000,14.82000,15.44000,6.99600,13.53%,33369625 +2016-03-07,15.13000,15.99000,15.06000,15.97000,7.26100,3.43%,18478215 +2016-03-08,15.75000,15.79000,15.20500,15.23000,6.92500,-4.63%,12299677 +2016-03-09,15.34000,15.83500,15.30000,15.49000,7.04300,1.71%,11068942 +2016-03-10,15.55000,16.21000,15.52000,15.90000,7.22900,2.65%,14285129 +2016-03-11,16.00000,16.44000,16.00000,16.33000,7.42500,2.70%,15683988 +2016-03-14,16.20000,16.57000,16.04000,16.41000,7.46100,0.49%,9669016 +2016-03-15,16.36000,16.88000,16.25000,16.77000,7.62500,2.19%,13934243 +2016-03-16,16.71000,17.23000,16.60000,17.19000,7.81600,2.50%,12513970 +2016-03-17,17.13000,17.33000,16.96000,17.16000,7.80200,-0.17%,10868207 +2016-03-18,17.17000,17.58000,17.08000,17.33000,7.87900,0.99%,30962871 +2016-03-21,17.33000,17.94000,17.30000,17.71000,8.05200,2.19%,10729906 +2016-03-22,17.41000,18.08000,17.34000,17.51000,7.96100,-1.13%,11318505 +2016-03-23,17.52000,17.57000,17.09000,17.46000,7.93900,-0.29%,11433939 +2016-03-24,17.41000,17.64000,17.11000,17.57000,7.98900,0.63%,8869974 +2016-03-28,17.48000,17.66500,17.22000,17.51000,7.96100,-0.34%,5529334 +2016-03-29,17.37000,17.68000,17.22000,17.65000,8.02500,0.80%,5926601 +2016-03-30,17.72000,17.91500,17.63000,17.89000,8.13400,1.36%,10552507 +2016-03-31,17.84000,17.96000,17.51000,17.73000,8.06100,-0.89%,10389604 +2016-04-01,17.61000,18.54500,17.56000,18.40000,8.36600,3.78%,14849934 +2016-04-04,18.45000,18.45000,17.93000,18.04000,8.20200,-1.96%,7666968 +2016-04-05,17.87000,17.91000,17.56000,17.61000,8.00700,-2.38%,8299991 +2016-04-06,17.65000,17.98000,17.46000,17.96000,8.16600,1.99%,10391874 +2016-04-07,17.79000,18.04000,17.62500,17.74000,8.06600,-1.22%,9413442 +2016-04-08,17.85000,18.29500,17.81000,17.89000,8.13400,0.85%,7279983 +2016-04-11,17.95000,18.06000,17.66000,17.73000,8.06100,-0.89%,5878459 +2016-04-12,17.71000,17.76000,17.18000,17.24000,7.83900,-2.76%,8787887 +2016-04-13,17.29000,17.51000,17.15000,17.50000,7.95700,1.51%,8243231 +2016-04-14,17.36000,17.40000,17.06000,17.26000,7.84800,-1.37%,6615897 +2016-04-15,17.41000,17.48000,16.85000,17.40000,7.91100,0.81%,11861987 +2016-04-18,17.21000,17.48500,17.14000,17.44000,7.92900,0.23%,5661473 +2016-04-19,17.46000,17.48000,17.15000,17.24000,7.83900,-1.15%,6439694 +2016-04-20,17.07000,17.50000,17.07000,17.40000,7.91100,0.93%,5440116 +2016-04-21,17.34000,17.74000,17.32000,17.46000,7.93900,0.34%,5970372 +2016-04-22,17.44000,17.70000,17.33000,17.49000,7.95200,0.17%,7958001 +2016-04-25,17.36000,17.41000,16.82000,17.21000,7.82500,-1.60%,5842139 +2016-04-26,17.25000,17.46500,17.23000,17.36000,7.89300,0.87%,6285691 +2016-04-27,17.30000,17.52000,17.25000,17.31000,7.87000,-0.29%,6363648 +2016-04-28,17.17000,17.38500,16.92000,17.03000,7.74300,-1.62%,4786943 +2016-04-29,16.89000,16.91000,16.51000,16.66000,7.57500,-2.17%,7088882 +2016-05-02,16.66000,16.75000,16.28000,16.40000,7.45700,-1.56%,8461206 +2016-05-03,16.23000,16.25000,15.78000,15.93000,7.24300,-2.87%,11065714 +2016-05-04,15.80000,16.00000,15.68000,15.93000,7.24300,,6637775 +2016-05-05,15.95000,15.97000,15.64000,15.72000,7.14700,-1.32%,3519240 +2016-05-06,15.63000,15.86000,15.56000,15.78000,7.17500,0.38%,4983593 +2016-05-09,15.71000,15.96000,15.67000,15.86000,7.21100,0.51%,4943325 +2016-05-10,15.89000,15.90000,15.61000,15.89000,7.22500,0.19%,4761598 +2016-05-11,15.89000,16.35500,15.88000,16.02000,7.28400,0.82%,6470157 +2016-05-12,16.09000,16.14000,15.85400,15.90000,7.22900,-0.75%,5418380 +2016-05-13,15.90000,16.11500,15.69000,15.77000,7.17000,-0.82%,6788816 +2016-05-16,15.76000,16.09500,15.71000,15.96000,7.25700,1.20%,8819406 +2016-05-17,15.88000,16.20000,15.69000,15.82000,7.19300,-0.88%,14592610 +2016-05-18,15.79000,15.93000,15.51500,15.67000,7.12500,-0.95%,6576502 +2016-05-19,15.51000,15.79000,15.38000,15.78000,7.17500,0.70%,6684880 +2016-05-20,15.76000,15.99000,15.66000,15.87000,7.21600,0.57%,8982944 +2016-05-23,15.88000,16.27000,15.87000,16.07000,7.30700,1.26%,8649851 +2016-05-24,16.10000,16.34000,15.99000,16.25000,7.38800,1.12%,12488390 +2016-05-25,18.33000,18.50000,17.12000,17.35000,7.88900,6.77%,43848808 +2016-05-26,17.00000,17.69000,16.84000,17.39000,7.90700,0.23%,21733075 +2016-05-27,17.46000,18.34000,17.46000,18.26000,8.30200,5.00%,22957141 +2016-05-31,18.00000,18.47000,17.76000,18.47000,8.39800,1.15%,24952212 +2016-06-01,18.31000,18.38000,18.14000,18.29000,8.31600,-0.97%,12288770 +2016-06-02,18.14000,18.53000,18.10000,18.50000,8.41100,1.15%,13663287 +2016-06-03,18.40000,18.50000,18.28000,18.35000,8.34300,-0.81%,9285495 +2016-06-06,18.28000,18.97000,18.28000,18.90000,8.61800,3.00%,12839226 +2016-06-07,18.84000,19.24500,18.77000,19.16000,8.73700,1.38%,14286211 +2016-06-08,19.27000,19.62000,19.20000,19.35000,8.82300,0.99%,15820732 +2016-06-09,19.39000,19.65000,19.33000,19.55000,8.91500,1.03%,9375174 +2016-06-10,19.31000,19.33000,18.90000,19.12000,8.71900,-2.20%,9830680 +2016-06-13,19.01000,19.15000,18.58000,18.60000,8.48100,-2.72%,10146966 +2016-06-14,18.47000,18.64000,18.21500,18.31000,8.34900,-1.56%,14355452 +2016-06-15,18.43000,19.06000,18.41000,18.80000,8.57300,2.68%,11967601 +2016-06-16,18.68000,18.83000,18.57500,18.66000,8.50900,-0.74%,12329670 +2016-06-17,18.59000,19.01000,18.49000,18.94000,8.63700,1.50%,16641098 +2016-06-20,19.22000,19.61000,19.16000,19.38000,8.83700,2.32%,15869472 +2016-06-21,19.41000,19.85000,19.26000,19.76000,9.01000,1.96%,11557672 +2016-06-22,19.66000,19.76000,19.19000,19.21000,8.76000,-2.78%,10573261 +2016-06-23,19.37000,19.69000,19.34000,19.65000,8.96000,2.29%,10184380 +2016-06-24,18.61000,19.08000,18.11000,18.16000,8.28100,-7.58%,25420729 +2016-06-27,18.00000,18.01000,16.96500,17.20000,7.84300,-5.29%,18517647 +2016-06-28,17.50000,17.58000,17.10500,17.40000,7.93400,1.16%,12854721 +2016-06-29,17.74000,17.91000,17.60500,17.78000,8.10800,2.18%,8259949 +2016-06-30,17.92000,18.50000,17.88000,18.27000,8.33100,2.76%,12492682 +2016-07-01,18.47000,18.64000,18.15000,18.49000,8.43100,1.20%,8928465 +2016-07-05,18.39000,18.43000,17.94000,18.20000,8.29900,-1.57%,6134837 +2016-07-06,18.00000,18.43000,17.92000,18.40000,8.39000,1.10%,7264082 +2016-07-07,18.34000,18.71000,18.34000,18.47000,8.42200,0.38%,6276990 +2016-07-08,18.76000,19.04000,18.57500,19.04000,8.68200,3.09%,10898502 +2016-07-11,19.15000,19.46500,19.14000,19.34000,8.81900,1.58%,10161080 +2016-07-12,19.43000,19.90000,19.43000,19.69000,8.97900,1.81%,12951494 +2016-07-13,19.69000,19.76000,19.30000,19.50000,8.89200,-0.96%,6865346 +2016-07-14,19.62000,20.16600,19.62000,19.99000,9.11500,2.51%,14919726 +2016-07-15,20.08000,20.17000,19.69000,19.77000,9.01500,-1.10%,8745251 +2016-07-18,19.72000,19.98000,19.65000,19.79000,9.02400,0.10%,5857580 +2016-07-19,19.69000,19.94000,19.68000,19.79000,9.02400,,5534704 +2016-07-20,19.80000,20.08000,19.72500,20.06000,9.14700,1.36%,5313971 +2016-07-21,20.03000,20.16000,19.70500,19.75000,9.00600,-1.55%,9097923 +2016-07-22,19.82000,20.05000,19.74000,20.05000,9.14300,1.52%,8366480 +2016-07-25,20.35000,20.49000,20.19000,20.21000,9.21600,0.80%,9714931 +2016-07-26,20.19000,20.46000,20.14500,20.45000,9.32500,1.19%,7947430 +2016-07-27,20.50000,20.66500,20.25800,20.35000,9.27900,-0.49%,6553328 +2016-07-28,20.30000,20.43000,20.15000,20.31000,9.26100,-0.20%,4357541 +2016-07-29,20.32000,21.90000,20.10000,21.02000,9.58500,3.50%,31459562 +2016-08-01,21.14000,21.59000,20.63000,21.08000,9.61200,0.29%,13895483 +2016-08-02,21.03000,21.10000,20.64500,20.77000,9.47100,-1.47%,11025713 +2016-08-03,20.77000,21.52000,20.68000,21.51000,9.80800,3.56%,13898025 +2016-08-04,21.48000,21.92000,21.46000,21.76000,9.92200,1.16%,8920924 +2016-08-05,21.84000,22.20000,21.77000,21.91000,9.99100,0.69%,9491096 +2016-08-08,22.00000,22.17000,21.58000,21.65000,9.87200,-1.19%,7776238 +2016-08-09,21.73000,21.86000,21.62000,21.70000,9.89500,0.23%,8058617 +2016-08-10,21.73000,21.75000,21.43000,21.55000,9.82700,-0.69%,5689398 +2016-08-11,21.59000,21.86000,21.52000,21.78000,9.93200,1.07%,7576648 +2016-08-12,21.68000,21.96000,21.49500,21.89000,9.98200,0.51%,10561285 +2016-08-15,21.93000,22.19000,21.90000,22.01000,10.03600,0.55%,7158478 +2016-08-16,21.90000,22.17000,21.81000,22.07000,10.06400,0.27%,6101637 +2016-08-17,22.06000,22.19000,21.48000,21.64000,9.86800,-1.95%,9769586 +2016-08-18,21.54000,21.89000,21.54000,21.86000,9.96800,1.02%,6718078 +2016-08-19,21.78000,21.96000,21.74000,21.88000,9.97700,0.09%,6041332 +2016-08-22,21.82000,21.97500,21.63000,21.94000,10.00400,0.27%,4439999 +2016-08-23,22.03000,22.07000,21.87500,21.93000,10.00000,-0.05%,7914489 +2016-08-24,21.92000,22.05000,21.67000,21.69000,9.89100,-1.09%,4513034 +2016-08-25,21.63000,21.93500,21.45000,21.84000,9.95900,0.69%,7169385 +2016-08-26,21.90000,22.09000,21.61000,21.78000,9.93200,-0.27%,5290425 +2016-08-29,21.76000,22.13000,21.73000,21.84000,9.95900,0.28%,5886444 +2016-08-30,21.93000,21.96000,21.45000,21.58000,9.84000,-1.19%,9164028 +2016-08-31,21.54000,21.68000,21.16000,21.48000,9.79500,-0.46%,9559777 +2016-09-01,21.43000,22.32000,21.08000,22.16000,10.10500,3.17%,18914046 +2016-09-02,22.17000,22.30000,21.94000,22.21000,10.12800,0.23%,6567478 +2016-09-06,22.18000,22.18000,21.75000,21.86000,9.96800,-1.58%,8535162 +2016-09-07,22.01000,22.32000,21.51000,22.09000,10.07300,1.05%,20518200 +2016-09-08,22.00000,22.20000,21.32000,21.38000,9.74900,-3.21%,29248074 +2016-09-09,21.15000,21.47000,20.92000,20.92000,9.53900,-2.15%,15764988 +2016-09-12,20.72000,21.41500,20.63000,21.29000,9.70800,1.77%,12750159 +2016-09-13,21.10000,21.37000,21.05000,21.16000,9.64900,-0.61%,12002458 +2016-09-14,21.13000,21.41500,21.09000,21.36000,9.74000,0.95%,10976841 +2016-09-15,21.32000,22.14000,21.29000,22.13000,10.09100,3.60%,12907651 +2016-09-16,22.07000,22.32000,21.96000,22.26000,10.15000,0.59%,16346835 +2016-09-19,22.37000,23.00000,22.36000,22.68000,10.34200,1.89%,12007924 +2016-09-20,22.75500,22.94500,22.62000,22.62000,10.31500,-0.26%,9668378 +2016-09-21,22.60000,23.12000,22.57000,23.12000,10.54300,2.21%,10676569 +2016-09-22,23.14000,23.53000,23.14000,23.24000,10.59700,0.52%,10239239 +2016-09-23,23.13000,23.26500,22.91000,22.98000,10.47900,-1.12%,7244354 +2016-09-26,22.86000,22.96500,22.64000,22.79000,10.39200,-0.83%,8107145 +2016-09-27,22.69000,23.02500,22.56100,22.92000,10.45100,0.57%,13124750 +2016-09-28,23.00000,23.19000,22.82000,23.04000,10.50600,0.52%,7072567 +2016-09-29,22.96000,23.31000,22.87500,22.90000,10.44200,-0.61%,9053453 +2016-09-30,23.08000,23.29000,22.59000,22.75000,10.37400,-0.66%,16209332 +2016-10-03,22.59000,22.83500,22.55000,22.65000,10.32800,-0.44%,11689886 +2016-10-04,22.68000,22.93000,22.26000,22.39000,10.21000,-1.15%,9134892 +2016-10-05,22.46000,22.87000,22.46000,22.80000,10.39700,1.83%,7272265 +2016-10-06,22.74000,22.85000,22.63000,22.68000,10.34200,-0.53%,6550214 +2016-10-07,22.67000,22.70000,22.17000,22.34000,10.21200,-1.50%,9363568 +2016-10-10,22.48000,22.69000,22.44000,22.50000,10.28500,0.72%,9202424 +2016-10-11,22.50000,22.50000,21.89500,21.98000,10.04700,-2.31%,10109745 +2016-10-12,22.08000,22.12000,21.80000,22.00000,10.05700,0.09%,7762767 +2016-10-13,21.78000,21.95000,21.46000,21.76000,9.94700,-1.09%,13811557 +2016-10-14,21.54000,21.95000,21.47500,21.53000,9.84200,-1.06%,13561328 +2016-10-17,21.50000,21.69000,21.21000,21.27000,9.72300,-1.21%,11645797 +2016-10-18,21.54000,21.59000,21.10000,21.47000,9.81400,0.94%,11685976 +2016-10-19,21.61000,21.97000,21.55000,21.73000,9.93300,1.21%,17489613 +2016-10-20,21.63000,21.91000,21.54000,21.88000,10.00200,0.69%,10591234 +2016-10-21,21.70000,21.73000,21.45000,21.63000,9.88700,-1.14%,11967316 +2016-10-24,21.68000,21.79000,21.59000,21.68000,9.91000,0.23%,9044100 +2016-10-25,21.65000,21.70000,21.39000,21.60000,9.87400,-0.37%,9246243 +2016-10-26,21.53000,21.81000,21.47000,21.80000,9.96500,0.93%,7602475 +2016-10-27,21.88000,22.39000,21.88000,22.19000,10.14300,1.79%,12645578 +2016-10-28,22.20000,22.49000,22.00000,22.17000,10.13400,-0.09%,7507153 +2016-10-31,22.25000,22.52000,22.22000,22.47000,10.27100,1.35%,8140891 +2016-11-01,22.42000,22.56000,21.77000,22.08000,10.09300,-1.74%,7379247 +2016-11-02,22.04000,22.17000,21.87000,22.02000,10.06600,-0.27%,8328028 +2016-11-03,22.07000,22.18000,21.76000,21.80000,9.96500,-1.00%,6997671 +2016-11-04,21.64000,22.39900,21.52000,22.04000,10.07500,1.10%,7716082 +2016-11-07,22.38000,23.19000,22.37000,23.11000,10.56400,4.85%,10804732 +2016-11-08,23.11000,23.49000,22.89000,23.24000,10.62300,0.56%,12794561 +2016-11-09,22.44000,23.55000,22.36000,23.23000,10.61900,-0.04%,15356547 +2016-11-10,23.35000,23.69000,22.91000,23.07000,10.54600,-0.69%,12990824 +2016-11-11,23.02000,23.38000,22.92000,23.31000,10.65500,1.04%,9448817 +2016-11-14,23.35000,23.62000,23.07000,23.35000,10.67400,0.17%,12373592 +2016-11-15,23.47000,23.53000,23.14000,23.41000,10.70100,0.26%,14775395 +2016-11-16,23.31000,23.65000,23.21000,23.53000,10.75600,0.51%,11548963 +2016-11-17,23.47000,23.67000,23.26000,23.60000,10.78800,0.30%,10900544 +2016-11-18,23.68900,23.85000,23.27000,23.31000,10.65500,-1.23%,16593182 +2016-11-21,23.42000,23.55000,22.81000,23.12000,10.56900,-0.82%,23305434 +2016-11-22,23.10000,23.34000,22.60500,22.87000,10.45400,-1.08%,24165979 +2016-11-23,22.70000,23.63000,22.47000,23.55000,10.76500,2.97%,21568380 +2016-11-25,23.02000,23.39000,22.71000,23.22000,10.61400,-1.40%,10647783 +2016-11-28,22.97000,23.39000,22.88000,23.34000,10.66900,0.52%,21856006 +2016-11-29,23.22000,23.90000,23.22000,23.74000,10.85200,1.71%,14084483 +2016-11-30,23.79000,23.89500,23.63000,23.80000,10.87900,0.25%,14472344 +2016-12-01,23.75000,23.90000,23.33000,23.37000,10.68300,-1.81%,12190465 +2016-12-02,23.36000,23.90000,23.34000,23.85000,10.90200,2.05%,7340248 +2016-12-05,23.92000,24.22000,23.83000,24.21000,11.06700,1.51%,10272231 +2016-12-06,24.16000,24.18000,23.89000,23.96000,10.95300,-1.03%,9846405 +2016-12-07,23.84000,24.79000,23.81000,24.68000,11.28200,3.01%,16290602 +2016-12-08,24.65000,24.79000,24.51000,24.64000,11.26300,-0.16%,7100188 +2016-12-09,24.56000,24.77000,24.32000,24.51000,11.20400,-0.53%,13314094 +2016-12-12,24.09000,24.22000,23.70000,23.90000,10.95500,-2.49%,12350596 +2016-12-13,23.84000,24.22000,23.75000,23.93000,10.96900,0.13%,10863053 +2016-12-14,23.74000,24.38000,23.73000,23.92000,10.96400,-0.04%,9834236 +2016-12-15,23.85000,23.87000,23.67000,23.73000,10.87700,-0.79%,16103093 +2016-12-16,23.63000,23.78500,23.38000,23.49000,10.76700,-1.01%,20624216 +2016-12-19,23.42000,23.90000,23.42000,23.73000,10.87700,1.02%,6799929 +2016-12-20,23.77000,23.98000,23.65000,23.84000,10.92700,0.46%,9068099 +2016-12-21,23.84000,24.04000,23.79500,23.89000,10.95000,0.21%,5421404 +2016-12-22,23.91000,23.99000,23.52000,23.76000,10.89100,-0.54%,6402347 +2016-12-23,23.77000,23.84000,23.68000,23.82000,10.91800,0.25%,5898300 +2016-12-27,23.81000,23.90000,23.62000,23.74000,10.88100,-0.34%,3784973 +2016-12-28,23.82000,23.82000,23.29000,23.30000,10.68000,-1.85%,6595343 +2016-12-29,23.28000,23.47000,23.18000,23.34000,10.69800,0.17%,5149336 +2016-12-30,23.23000,23.45000,23.03000,23.14000,10.60600,-0.86%,6313337 +2017-01-03,23.19000,23.47000,22.98000,23.20000,10.63400,0.26%,8056583 +2017-01-04,23.30000,23.71000,23.24000,23.45000,10.74900,1.08%,6956529 +2017-01-05,23.45000,23.58000,23.33000,23.56000,10.79900,0.47%,11556223 +2017-01-06,23.57000,23.57000,22.41000,23.10000,10.58800,-1.95%,14541596 +2017-01-09,23.14000,23.18300,22.51000,22.56000,10.34100,-2.34%,14292746 +2017-01-10,22.69000,23.01000,22.51000,22.95000,10.51900,1.73%,13491465 +2017-01-11,22.92000,22.98000,22.61000,22.76000,10.43200,-0.83%,9276997 +2017-01-12,22.73000,22.84000,22.42500,22.75000,10.42800,-0.04%,8273242 +2017-01-13,22.75000,23.05000,22.74000,22.94000,10.51500,0.84%,5757032 +2017-01-17,22.83000,22.99000,22.63500,22.69000,10.40000,-1.09%,5902467 +2017-01-18,22.77000,22.99000,22.59000,22.86000,10.47800,0.75%,8449101 +2017-01-19,22.79000,22.88000,22.68000,22.77000,10.43700,-0.39%,5798493 +2017-01-20,22.79000,22.90000,22.64000,22.88000,10.48700,0.48%,9054790 +2017-01-23,22.82000,22.93000,22.39000,22.57000,10.34500,-1.35%,9075315 +2017-01-24,22.71000,23.09000,22.66000,22.89000,10.49200,1.42%,8221029 +2017-01-25,23.02000,23.14000,22.83500,22.98000,10.53300,0.39%,7295879 +2017-01-26,22.96000,23.09000,22.62000,22.62000,10.36800,-1.57%,6134510 +2017-01-27,22.73000,22.80000,22.48000,22.55000,10.33600,-0.31%,6810009 +2017-01-30,22.49000,22.49000,21.99000,22.15000,10.15300,-1.77%,9345204 +2017-01-31,22.14000,22.69000,21.84000,22.68000,10.39600,2.39%,12485377 +2017-02-01,22.73000,22.78000,22.37000,22.59000,10.35400,-0.40%,9739734 +2017-02-02,22.26000,22.73500,22.26000,22.69000,10.40000,0.44%,8296898 +2017-02-03,22.75000,23.58000,22.75000,23.50000,10.77100,3.57%,13433295 +2017-02-06,23.35000,23.66000,23.31000,23.54000,10.79000,0.17%,5493289 +2017-02-07,23.54000,23.79500,23.52000,23.69000,10.85900,0.64%,6505100 +2017-02-08,23.62000,23.88000,23.55000,23.63000,10.83100,-0.25%,6084922 +2017-02-09,23.69000,24.12000,23.56000,24.08000,11.03700,1.90%,7010194 +2017-02-10,24.08000,24.26000,23.98000,23.99000,10.99600,-0.37%,8311147 +2017-02-13,24.02000,24.23000,23.96000,24.12000,11.05600,0.54%,6467918 +2017-02-14,24.08000,24.15000,23.96000,24.14000,11.06500,0.08%,9756502 +2017-02-15,24.22000,24.44000,24.09000,24.38000,11.17500,0.99%,6836444 +2017-02-16,24.37000,24.48000,24.21000,24.33000,11.15200,-0.21%,6849111 +2017-02-17,24.25000,24.42000,24.13000,24.40000,11.18400,0.29%,7583435 +2017-02-21,24.40000,24.70000,24.36000,24.66000,11.30300,1.07%,9460196 +2017-02-22,24.54000,24.88000,24.50000,24.78000,11.35800,0.49%,7642602 +2017-02-23,24.83000,24.86000,24.50000,24.66000,11.30300,-0.48%,13305792 +2017-02-24,22.12500,22.98000,22.10000,22.96000,10.52400,-6.89%,46881800 +2017-02-27,22.76000,22.76000,22.27000,22.31000,10.22600,-2.83%,19012400 +2017-02-28,22.07000,22.87500,22.00000,22.82000,10.46000,2.29%,18360146 +2017-03-01,23.01000,23.30000,22.93000,23.18000,10.62500,1.58%,13272324 +2017-03-02,23.12000,23.21000,22.84000,22.95000,10.51900,-0.99%,10778125 +2017-03-03,22.91000,23.27000,22.88000,23.05000,10.56500,0.44%,11568060 +2017-03-06,22.85000,23.13000,22.83000,23.07000,10.57400,0.09%,15560509 +2017-03-07,22.97000,23.19000,22.70000,22.82000,10.46000,-1.08%,13896101 +2017-03-08,22.80000,22.85000,22.57000,22.62000,10.36800,-0.88%,12704973 +2017-03-09,22.53000,22.69000,22.38000,22.47000,10.29900,-0.66%,11029658 +2017-03-10,22.53000,22.69000,22.20000,22.37000,10.25300,-0.45%,11153683 +2017-03-13,22.19000,22.43000,22.17000,22.32000,10.26000,-0.22%,10088381 +2017-03-14,22.24000,22.33000,22.02000,22.23000,10.21900,-0.40%,10088371 +2017-03-15,22.23000,22.85000,22.11000,22.69000,10.43000,2.07%,14013911 +2017-03-16,22.70000,22.86000,22.50000,22.64000,10.40700,-0.22%,10297833 +2017-03-17,22.65000,22.99000,22.51000,22.85000,10.50400,0.93%,12379737 +2017-03-20,22.77000,23.06500,22.66000,22.95000,10.55000,0.44%,8572873 +2017-03-21,22.95000,23.08000,22.20000,22.25000,10.22800,-3.05%,16223977 +2017-03-22,22.22000,22.55000,22.10000,22.50000,10.34300,1.12%,9092632 +2017-03-23,22.45000,22.96000,22.38000,22.80000,10.48100,1.33%,9762148 +2017-03-24,22.86000,23.24000,22.63000,22.77000,10.46700,-0.13%,9174040 +2017-03-27,22.55000,22.85000,22.38000,22.72000,10.44400,-0.22%,6688789 +2017-03-28,22.69000,23.21000,22.63000,23.01000,10.57800,1.28%,8411514 +2017-03-29,23.00000,23.93000,22.90500,23.67000,10.88100,2.87%,17229456 +2017-03-30,23.60000,23.82000,23.52000,23.62000,10.85800,-0.21%,8948331 +2017-03-31,23.43000,24.00000,23.43000,23.70000,10.89500,0.34%,14225838 +2017-04-03,18.00000,18.06000,17.31000,17.57000,10.75200,-25.86%,32015600 +2017-04-04,17.40000,17.91000,17.35000,17.90000,10.95400,1.88%,19049173 +2017-04-05,17.98000,18.10000,17.78000,17.90000,10.95400,,19009037 +2017-04-06,17.98000,18.13000,17.91000,18.02000,11.02700,0.67%,12394962 +2017-04-07,17.95000,18.45000,17.91000,18.28000,11.18600,1.44%,28146637 +2017-04-10,18.34000,18.51000,18.24000,18.30000,11.19900,0.11%,22041193 +2017-04-11,18.26000,18.35000,18.09000,18.18000,11.12500,-0.66%,11342890 +2017-04-12,18.33000,18.34000,17.94000,18.05000,11.04600,-0.72%,13722972 +2017-04-13,18.01000,18.16000,17.94000,17.99000,11.00900,-0.33%,16281369 +2017-04-17,18.02000,18.13000,17.98000,18.11000,11.08200,0.67%,7940003 +2017-04-18,18.08000,18.20000,17.98400,18.13000,11.09500,0.11%,8009906 +2017-04-19,18.15000,18.29000,18.09000,18.16000,11.11300,0.17%,7302954 +2017-04-20,18.23000,18.41000,18.17500,18.33000,11.21700,0.94%,10243907 +2017-04-21,18.30000,18.31500,18.02000,18.14000,11.10100,-1.04%,12252832 +2017-04-24,18.25000,18.54000,18.20500,18.44000,11.28400,1.65%,14046458 +2017-04-25,18.49000,18.59000,18.42000,18.52000,11.33300,0.43%,6217376 +2017-04-26,18.50000,18.78000,18.42000,18.61000,11.38800,0.49%,10882719 +2017-04-27,18.60000,18.66000,18.43000,18.63000,11.40000,0.11%,13804259 +2017-04-28,18.62000,18.70000,18.49000,18.63000,11.40000,,9272515 +2017-05-01,18.69000,18.83000,18.64000,18.73000,11.46200,0.54%,8204858 +2017-05-02,18.72000,18.84000,18.66000,18.70000,11.44300,-0.16%,7748394 +2017-05-03,18.66000,18.77000,18.57000,18.67000,11.42500,-0.16%,10992661 +2017-05-04,18.75000,18.80000,18.61000,18.75000,11.47400,0.43%,6535957 +2017-05-05,18.84000,18.85000,18.67000,18.83000,11.52300,0.43%,12654728 +2017-05-08,18.84000,18.95000,18.76000,18.89000,11.56000,0.32%,9048071 +2017-05-09,18.87000,18.97000,18.63500,18.78000,11.49200,-0.58%,16245822 +2017-05-10,18.79000,19.00000,18.75000,19.00000,11.62700,1.17%,11297233 +2017-05-11,18.92000,19.05500,18.80500,18.86000,11.54100,-0.74%,12415980 +2017-05-12,18.88000,19.02000,18.84000,18.88000,11.55300,0.11%,9556246 +2017-05-15,18.90000,19.13000,18.87000,18.99000,11.62100,0.58%,10679245 +2017-05-16,19.00000,19.16000,18.91500,19.11000,11.69400,0.63%,9391480 +2017-05-17,18.93000,19.02500,18.72000,18.80000,11.50500,-1.62%,12770089 +2017-05-18,18.65000,18.96000,18.52000,18.78000,11.49200,-0.11%,12428219 +2017-05-19,18.84000,19.00000,18.47000,18.53000,11.33900,-1.33%,20128881 +2017-05-22,18.52000,18.85000,18.51000,18.79000,11.49800,1.40%,12605881 +2017-05-23,18.87000,18.90000,18.75000,18.86000,11.54100,0.37%,13899901 +2017-05-24,18.84000,18.98000,18.78000,18.91000,11.57200,0.27%,11762730 +2017-05-25,18.97000,19.00000,18.81000,18.84000,11.52900,-0.37%,15812371 +2017-05-26,18.85000,18.89000,18.74000,18.83000,11.52300,-0.05%,13431357 +2017-05-30,18.78000,18.93000,18.69000,18.85000,11.53500,0.11%,17734265 +2017-05-31,18.80000,18.87500,18.56000,18.81000,11.51100,-0.21%,23343784 +2017-06-01,18.35000,18.37000,17.47000,17.52000,10.72100,-6.86%,38879000 +2017-06-02,17.34000,17.58000,16.95000,17.40000,10.64800,-0.68%,29914649 +2017-06-05,17.34000,17.35000,17.13000,17.16000,10.50100,-1.38%,15521459 +2017-06-06,17.14000,17.19000,17.03000,17.03000,10.42100,-0.76%,13801809 +2017-06-07,17.03000,17.24000,17.01000,17.04000,10.42800,0.06%,14542052 +2017-06-08,17.09000,17.12000,16.98000,17.05000,10.43400,0.06%,10657804 +2017-06-09,17.04000,17.32000,16.80500,16.99000,10.39700,-0.35%,10517977 +2017-06-12,16.89000,16.98000,16.56000,16.85000,10.35100,-0.82%,11555220 +2017-06-13,16.82000,16.97000,16.80000,16.88000,10.36900,0.18%,12160915 +2017-06-14,16.85000,16.95000,16.65000,16.74000,10.28300,-0.83%,11392675 +2017-06-15,16.70000,16.76000,16.47000,16.52000,10.14800,-1.31%,17815515 +2017-06-16,16.58000,16.61000,16.44000,16.49000,10.13000,-0.18%,15005698 +2017-06-19,16.51000,16.77000,16.51000,16.72000,10.27100,1.39%,11130370 +2017-06-20,16.69000,16.74000,16.48000,16.64000,10.22200,-0.48%,12896515 +2017-06-21,16.70000,16.79000,16.54000,16.57000,10.17900,-0.42%,9438654 +2017-06-22,16.54000,16.75000,16.50000,16.68000,10.24700,0.66%,7940591 +2017-06-23,16.75000,17.00000,16.66000,16.85000,10.35100,1.02%,17037793 +2017-06-26,16.87000,16.98000,16.79000,16.81000,10.32600,-0.24%,10787943 +2017-06-27,16.74000,16.79000,16.50000,16.50000,10.13600,-1.84%,9802863 +2017-06-28,16.59000,16.96000,16.50000,16.90000,10.38200,2.42%,10117427 +2017-06-29,16.75000,16.80000,16.37000,16.65000,10.22800,-1.48%,12701327 +2017-06-30,16.73000,16.80000,16.58000,16.59000,10.19100,-0.36%,8735472 +2017-07-03,16.67000,16.89000,16.67000,16.67000,10.24000,0.48%,4566581 +2017-07-05,16.72000,16.99000,16.71000,16.94000,10.40600,1.62%,10798236 +2017-07-06,16.85000,16.92000,16.42000,16.48000,10.12400,-2.72%,14527149 +2017-07-07,16.52000,16.65000,16.40000,16.61000,10.20400,0.79%,13006554 +2017-07-10,16.61000,16.83500,16.60000,16.74000,10.28300,0.78%,10006068 +2017-07-11,16.71000,16.85000,16.57000,16.78000,10.30800,0.24%,9111532 +2017-07-12,16.75000,16.85000,16.57500,16.79000,10.31400,0.06%,10422490 +2017-07-13,16.79000,17.16000,16.76000,17.09000,10.49800,1.79%,13654799 +2017-07-14,17.10000,17.23000,17.02000,17.19000,10.56000,0.59%,5711515 +2017-07-17,17.19000,17.32000,17.09500,17.23000,10.58400,0.23%,7731114 +2017-07-18,17.20000,17.25000,17.05000,17.15000,10.53500,-0.46%,10355779 +2017-07-19,17.25000,17.71000,17.25000,17.67000,10.85500,3.03%,13106446 +2017-07-20,17.67000,17.93000,17.65000,17.90000,10.99600,1.30%,13911283 +2017-07-21,17.86000,18.03000,17.77000,18.01000,11.06400,0.61%,11785594 +2017-07-24,17.98000,18.10000,17.79000,17.84000,10.95900,-0.94%,10919480 +2017-07-25,17.84000,18.01000,17.74000,17.88000,10.98400,0.22%,7517103 +2017-07-26,17.90000,17.96000,17.55000,17.61000,10.81800,-1.51%,7964872 +2017-07-27,17.70000,17.70000,17.39500,17.55000,10.78100,-0.34%,10207461 +2017-07-28,17.50000,17.55000,17.29000,17.51000,10.75600,-0.23%,8969223 +2017-07-31,17.60000,17.74500,17.50000,17.51000,10.75600,,8721816 +2017-08-01,17.55000,17.60000,17.44500,17.55000,10.78100,0.23%,7710533 +2017-08-02,17.59000,17.64000,17.27000,17.35000,10.65800,-1.14%,7966673 +2017-08-03,17.34000,17.36000,17.16000,17.29000,10.62100,-0.35%,6652706 +2017-08-04,17.29000,17.57000,17.29000,17.51000,10.75600,1.27%,6302495 +2017-08-07,17.49000,17.64500,17.45000,17.63000,10.83000,0.69%,4584377 +2017-08-08,17.59000,17.70000,17.52000,17.63000,10.83000,,7892874 +2017-08-09,17.55000,17.70000,17.44000,17.64000,10.83600,0.06%,6964043 +2017-08-10,17.60000,17.60000,17.07000,17.12000,10.51700,-2.95%,8824653 +2017-08-11,17.20000,17.37000,17.15500,17.30000,10.62700,1.05%,5277950 +2017-08-14,17.49000,17.85000,17.46000,17.58000,10.79900,1.62%,7945475 +2017-08-15,17.56000,17.84000,17.53000,17.75000,10.90400,0.97%,8284151 +2017-08-16,17.74000,17.87000,17.52500,17.60000,10.81200,-0.85%,4870139 +2017-08-17,17.52000,17.68000,17.30000,17.30000,10.62700,-1.70%,9048054 +2017-08-18,17.26000,17.40000,17.09000,17.18000,10.55400,-0.69%,9537171 +2017-08-21,17.20000,17.35000,17.08000,17.31000,10.63400,0.76%,6085342 +2017-08-22,17.36000,17.70000,17.35000,17.67000,10.85500,2.08%,5433392 +2017-08-23,17.55000,17.75000,17.53000,17.71000,10.87900,0.23%,7030629 +2017-08-24,17.72000,18.06000,17.66000,17.95000,11.02700,1.36%,6602019 +2017-08-25,17.99000,18.14000,17.80500,17.95000,11.02700,,9025199 +2017-08-28,17.98000,17.98000,17.67500,17.79000,10.92800,-0.89%,7467109 +2017-08-29,17.65000,17.94500,17.58000,17.92000,11.00800,0.73%,5897102 +2017-08-30,17.88000,17.99000,17.77500,17.98000,11.04500,0.33%,6273602 +2017-08-31,17.98000,18.13500,17.95000,18.06000,11.09400,0.44%,11306288 +2017-09-01,14.13000,14.39000,13.82000,14.31000,11.27900,-20.76%,22355800 +2017-09-05,14.20000,14.40000,13.83000,14.04000,11.06700,-1.89%,26755931 +2017-09-06,14.29000,14.32000,13.60000,13.77000,10.85400,-1.92%,40545575 +2017-09-07,13.73000,13.77000,13.25000,13.25000,10.44400,-3.78%,26953597 +2017-09-08,13.28900,13.38500,13.06000,13.12000,10.34100,-0.98%,24049162 +2017-09-11,13.30000,13.47000,13.24000,13.35000,10.52300,1.75%,16409500 +2017-09-12,13.36000,13.41000,12.99000,13.12000,10.39300,-1.72%,19344946 +2017-09-13,13.08000,13.25000,12.97000,13.23000,10.48000,0.84%,24975047 +2017-09-14,13.18000,13.53000,13.13000,13.47000,10.67000,1.81%,16055264 +2017-09-15,13.37000,13.56000,13.32000,13.52000,10.70900,0.37%,15490584 +2017-09-18,13.57000,13.72000,13.51000,13.54000,10.72500,0.15%,12513653 +2017-09-19,13.56000,13.64000,13.47000,13.49000,10.68600,-0.37%,10076295 +2017-09-20,13.58000,13.68000,13.50000,13.63000,10.79700,1.04%,17287339 +2017-09-21,13.60000,13.90000,13.51000,13.79000,10.92300,1.17%,22595359 +2017-09-22,13.86000,14.29000,13.82000,14.26000,11.29600,3.41%,22664344 +2017-09-25,14.19000,14.72000,14.17000,14.70000,11.64400,3.09%,29470699 +2017-09-26,14.74000,15.08000,14.69000,14.89000,11.79500,1.29%,25645196 +2017-09-27,14.89000,15.12000,14.82000,14.85000,11.76300,-0.27%,21879668 +2017-09-28,14.84000,14.94000,14.56500,14.57000,11.54100,-1.89%,11473115 +2017-09-29,14.60000,14.75000,14.54000,14.71000,11.65200,0.96%,6718499 +2017-10-02,14.68000,15.00000,14.65000,14.97000,11.85800,1.77%,13708630 +2017-10-03,14.97000,14.98700,14.62000,14.69000,11.63600,-1.87%,10197068 +2017-10-04,14.70000,14.89000,14.55000,14.80000,11.72300,0.75%,7636327 +2017-10-05,14.84000,14.96000,14.76000,14.83000,11.74700,0.20%,7074433 +2017-10-06,14.79000,14.85000,14.58000,14.80000,11.72300,-0.20%,11824806 +2017-10-09,14.84000,14.97000,14.77000,14.80000,11.72300,,6254594 +2017-10-10,14.82000,15.03000,14.81000,14.96000,11.85000,1.08%,9310209 +2017-10-11,14.94000,15.04000,14.85000,14.94000,11.83400,-0.13%,9567667 +2017-10-12,14.93000,14.94000,14.73000,14.80000,11.72300,-0.94%,8238410 +2017-10-13,14.65000,15.06000,14.64000,14.89000,11.79500,0.61%,9923117 +2017-10-16,14.88000,14.96000,14.81000,14.86000,11.77100,-0.20%,6312045 +2017-10-17,14.84000,14.89000,14.54500,14.61000,11.57300,-1.68%,12166209 +2017-10-18,14.67000,14.80000,14.66500,14.70000,11.64400,0.62%,6827106 +2017-10-19,14.50000,14.53000,13.80000,13.86000,10.97900,-5.71%,22853079 +2017-10-20,13.88000,14.18500,13.80000,14.04000,11.12100,1.30%,12456429 +2017-10-23,14.09000,14.32500,14.06000,14.25000,11.28800,1.50%,8396436 +2017-10-24,14.25000,14.47500,14.23000,14.31000,11.33500,0.42%,8198240 +2017-10-25,14.28000,14.29000,13.88000,14.08000,11.15300,-1.61%,14809232 +2017-10-26,14.21000,14.31000,14.08000,14.25000,11.28800,1.21%,6967627 +2017-10-27,14.27000,14.34000,14.18000,14.28000,11.31100,0.21%,7032655 +2017-10-30,14.23000,14.28000,13.91000,13.98000,11.07400,-2.10%,11939031 +2017-10-31,14.02000,14.05500,13.87500,13.92000,11.02600,-0.43%,10224747 +2017-11-01,13.94000,13.94000,13.47000,13.60000,10.77300,-2.30%,15483371 +2017-11-02,13.57000,13.66000,13.48500,13.63000,10.79700,0.22%,17511229 +2017-11-03,13.62000,13.63000,13.40000,13.50000,10.69400,-0.95%,9542917 +2017-11-06,13.46000,13.63000,13.24000,13.63000,10.79700,0.96%,9582548 +2017-11-07,13.60000,13.74000,13.52000,13.57000,10.74900,-0.44%,7359941 +2017-11-08,13.56000,13.59000,13.46000,13.54000,10.72500,-0.22%,7751813 +2017-11-09,13.48000,13.75000,13.47000,13.72000,10.86800,1.33%,6230916 +2017-11-10,13.72000,13.75000,13.60000,13.70000,10.85200,-0.15%,4517873 +2017-11-13,13.67000,13.69500,13.47000,13.48000,10.67800,-1.61%,14572608 +2017-11-14,13.38000,13.48000,13.23000,13.27000,10.51100,-1.56%,11346109 +2017-11-15,13.20000,13.32000,13.10000,13.16000,10.42400,-0.83%,11998585 +2017-11-16,13.21000,13.42000,13.21000,13.27000,10.51100,0.84%,14818149 +2017-11-17,13.30000,13.69000,13.25000,13.68000,10.83600,3.09%,12888760 +2017-11-20,13.68000,14.11000,13.66000,14.09000,11.16100,3.00%,12385055 +2017-11-21,14.10000,14.31000,14.08000,14.12000,11.18500,0.21%,12949614 +2017-11-22,13.20000,13.40000,12.81500,13.10000,10.37700,-7.22%,41909160 +2017-11-24,13.21000,13.39000,13.15000,13.32000,10.55100,1.68%,8555548 +2017-11-27,13.21000,13.54000,13.15000,13.47000,10.67000,1.13%,13861143 +2017-11-28,13.47000,13.95000,13.40500,13.88000,10.99500,3.04%,16048543 +2017-11-29,13.95000,14.30000,13.79000,13.97000,11.06600,0.65%,12093974 +2017-11-30,13.99000,14.17000,13.92000,13.95000,11.05000,-0.14%,15101614 +2017-12-01,13.90000,14.46500,13.75000,14.44000,11.43800,3.51%,18544154 +2017-12-04,14.44000,14.52000,14.19000,14.23000,11.27200,-1.45%,11090156 +2017-12-05,14.11000,14.17000,14.00000,14.08000,11.15300,-1.05%,10892527 +2017-12-06,14.02000,14.23000,13.99000,14.16000,11.21600,0.57%,7091009 +2017-12-07,14.20000,14.27000,14.12500,14.22000,11.26400,0.42%,6811120 +2017-12-08,14.23000,14.39000,14.23000,14.34000,11.35900,0.84%,8081825 +2017-12-11,14.25000,14.59000,14.23000,14.58000,11.54900,1.67%,11076937 +2017-12-12,14.45000,14.57000,14.35000,14.50000,11.54500,-0.55%,12008182 +2017-12-13,14.46000,14.55000,14.32000,14.32000,11.40200,-1.24%,8611838 +2017-12-14,14.30000,14.38000,14.22000,14.24000,11.33800,-0.56%,7594452 +2017-12-15,14.29000,14.48000,14.25500,14.41000,11.47400,1.19%,19919007 +2017-12-18,14.45000,14.93000,14.43000,14.90000,11.86400,3.40%,12355506 +2017-12-19,14.88000,14.90000,14.74000,14.80000,11.78400,-0.67%,9785489 +2017-12-20,14.79000,14.79000,14.63500,14.71000,11.71200,-0.61%,8602456 +2017-12-21,14.71000,14.85000,14.66500,14.72000,11.72000,0.07%,7816096 +2017-12-22,14.71000,14.82000,14.68000,14.71000,11.71200,-0.07%,4166746 +2017-12-26,14.69000,14.78500,14.67000,14.74000,11.73600,0.20%,2880017 +2017-12-27,14.72000,14.75000,14.61000,14.67000,11.68100,-0.47%,3199673 +2017-12-28,14.69000,14.70000,14.55500,14.61000,11.63300,-0.41%,3686377 +2017-12-29,14.67000,14.67000,14.36000,14.36000,11.43400,-1.71%,7076743 +2018-01-02,14.43000,14.63000,14.38000,14.61000,11.63300,1.74%,7065215 +2018-01-03,14.60000,14.75000,14.54000,14.70000,11.70400,0.62%,7907160 +2018-01-04,14.70000,15.07000,14.65500,15.06000,11.99100,2.45%,11327017 +2018-01-05,15.06000,15.19000,14.96000,15.05000,11.98300,-0.07%,12503235 +2018-01-08,14.95000,14.97000,14.64500,14.82000,11.80000,-1.53%,13015227 +2018-01-09,14.85000,14.98000,14.81000,14.85000,11.82400,0.20%,14445091 +2018-01-10,14.76000,15.31000,14.76000,15.19000,12.09500,2.29%,10129274 +2018-01-11,15.20000,15.49000,15.17000,15.45000,12.30200,1.71%,8238583 +2018-01-12,15.45000,15.87000,15.42000,15.81000,12.58800,2.33%,15518900 +2018-01-16,15.82000,15.91500,15.71500,15.81000,12.58800,,9646369 +2018-01-17,15.86000,16.10000,15.82000,16.07000,12.79500,1.64%,9443317 +2018-01-18,16.03000,16.10000,15.94000,15.97000,12.71600,-0.62%,9572783 +2018-01-19,15.97000,16.09000,15.91000,16.08000,12.80300,0.69%,9116452 +2018-01-22,16.05000,16.08000,15.90000,16.05000,12.77900,-0.19%,9409347 +2018-01-23,16.28000,16.72000,16.20000,16.67000,13.27300,3.86%,14223910 +2018-01-24,16.71000,16.89000,16.60000,16.68000,13.28100,0.06%,11723722 +2018-01-25,16.71000,16.84000,16.45000,16.48000,13.12200,-1.20%,7765496 +2018-01-26,16.55000,16.84000,16.55000,16.71000,13.30500,1.40%,9610058 +2018-01-29,16.66000,17.06500,16.62000,16.97000,13.51200,1.56%,10392420 +2018-01-30,16.85000,16.90600,16.39500,16.54000,13.16900,-2.53%,11143829 +2018-01-31,16.59000,16.69000,16.31000,16.40000,13.05800,-0.85%,12353295 +2018-02-01,16.40000,16.88000,16.32000,16.79000,13.36900,2.38%,13474991 +2018-02-02,16.66000,16.93000,16.52000,16.65000,13.25700,-0.83%,13265729 +2018-02-05,16.53000,16.65000,15.65000,15.66000,12.46900,-5.95%,15684723 +2018-02-06,15.27000,15.81500,14.96000,15.73000,12.52500,0.45%,16188725 +2018-02-07,15.67000,15.78500,15.33000,15.56000,12.38900,-1.08%,13099092 +2018-02-08,15.53000,15.68000,15.04000,15.04000,11.97500,-3.34%,11879273 +2018-02-09,15.20000,15.41500,14.65500,15.30000,12.18200,1.73%,16690092 +2018-02-12,15.42000,15.85000,15.36000,15.75000,12.54000,2.94%,7671702 +2018-02-13,15.63000,15.63000,15.31000,15.47000,12.31700,-1.78%,13709687 +2018-02-14,15.41000,16.22000,15.35000,16.15000,12.85900,4.40%,13989071 +2018-02-15,16.28000,16.48000,16.04000,16.35000,13.01800,1.24%,8162823 +2018-02-16,16.30000,16.56000,16.21000,16.39000,13.05000,0.24%,8506762 +2018-02-20,16.47000,16.68500,16.41000,16.52000,13.15400,0.79%,8998358 +2018-02-21,16.60000,16.68500,16.22000,16.25000,12.93900,-1.63%,10898786 +2018-02-22,16.43000,16.67000,16.23000,16.41000,13.06600,0.98%,14641902 +2018-02-23,18.01000,18.19000,17.56000,18.14000,14.44300,10.54%,44699312 +2018-02-26,18.04000,18.80000,18.04000,18.55000,14.77000,2.26%,25307363 +2018-02-27,18.50000,19.13000,18.50000,18.82000,14.98500,1.46%,20806661 +2018-02-28,18.95000,19.07000,18.59000,18.59000,14.80200,-1.22%,17503082 +2018-03-01,18.70000,18.83500,18.14000,18.40000,14.65000,-1.02%,14072032 +2018-03-02,18.20000,18.80000,18.15000,18.78000,14.95300,2.07%,14917392 +2018-03-05,18.77000,19.10000,18.74000,18.98000,15.11200,1.06%,11720583 +2018-03-06,19.01000,19.47500,19.00000,19.41000,15.45500,2.27%,11551417 +2018-03-07,19.24000,19.38000,18.98000,19.15000,15.24800,-1.34%,11056273 +2018-03-08,19.20000,19.23000,18.84500,18.95000,15.08800,-1.04%,10394540 +2018-03-09,19.07000,19.21000,18.98000,19.16000,15.25600,1.11%,14563920 +2018-03-12,19.16000,19.17500,19.00000,19.07000,15.18400,-0.47%,10099609 +2018-03-13,19.09000,19.23000,18.86000,18.88000,15.09200,-1.00%,8979372 +2018-03-14,18.98000,18.99000,18.73500,18.85000,15.06800,-0.16%,11529354 +2018-03-15,18.90000,18.98000,18.78000,18.83000,15.05200,-0.11%,15291620 +2018-03-16,18.82000,19.01000,18.68000,18.79000,15.02000,-0.21%,19019613 +2018-03-19,18.70000,18.83000,18.50000,18.70000,14.94800,-0.48%,7882763 +2018-03-20,18.79000,18.93000,18.61500,18.78000,15.01200,0.43%,10860273 +2018-03-21,18.78000,18.89000,18.57000,18.71000,14.95600,-0.37%,10840774 +2018-03-22,18.55000,18.64500,18.30000,18.32000,14.64500,-2.08%,10780598 +2018-03-23,18.37000,18.40000,17.63000,17.63000,14.09300,-3.77%,10175798 +2018-03-26,17.92000,18.03000,17.57500,17.99000,14.38100,2.04%,10910844 +2018-03-27,18.09000,18.15500,17.45500,17.56000,14.03700,-2.39%,12076445 +2018-03-28,17.61000,17.80000,17.40500,17.66000,14.11700,0.57%,14005177 +2018-03-29,17.70000,17.75500,17.45500,17.54000,14.02100,-0.68%,16009636 +2018-04-02,17.48000,17.52000,16.94000,17.12000,13.68500,-2.39%,10274628 +2018-04-03,17.25000,17.35000,16.96000,17.14000,13.70100,0.12%,13363092 +2018-04-04,16.83000,17.31000,16.76000,17.25000,13.78900,0.64%,13204003 +2018-04-05,17.42000,17.42000,17.12000,17.20000,13.74900,-0.29%,15104795 +2018-04-06,17.04000,17.22000,16.61000,16.70000,13.35000,-2.91%,14149115 +2018-04-09,16.73000,17.21000,16.73000,16.81000,13.43800,0.66%,8445123 +2018-04-10,17.07000,17.40000,17.07000,17.25000,13.78900,2.62%,15396549 +2018-04-11,17.20000,17.30000,17.09100,17.24000,13.78100,-0.06%,9828543 +2018-04-12,17.35000,17.60000,17.33000,17.41000,13.91700,0.99%,13920682 +2018-04-13,17.51000,17.51000,17.18000,17.40000,13.90900,-0.06%,10062568 +2018-04-16,17.45000,17.67000,17.36000,17.56000,14.03700,0.92%,16959570 +2018-04-17,17.68000,17.88000,17.62000,17.75000,14.18900,1.08%,17144482 +2018-04-18,17.77000,17.78000,17.61500,17.68000,14.13300,-0.39%,9610174 +2018-04-19,17.65000,17.65000,17.38000,17.41000,13.91700,-1.53%,7789290 +2018-04-20,17.44000,17.45000,17.16000,17.29000,13.82100,-0.69%,7701596 +2018-04-23,17.38000,17.54000,17.30500,17.42000,13.92500,0.75%,8082992 +2018-04-24,17.50000,17.68000,17.25000,17.36000,13.87700,-0.34%,10102908 +2018-04-25,17.30000,17.41500,17.02000,17.31000,13.83700,-0.29%,8704052 +2018-04-26,17.39000,17.51500,17.24500,17.39000,13.90100,0.46%,10687315 +2018-04-27,17.64000,17.64000,17.24000,17.35000,13.86900,-0.23%,8836687 +2018-04-30,17.34000,17.46000,17.05000,17.05000,13.62900,-1.73%,12473413 +2018-05-01,16.99000,17.20000,16.95000,17.18000,13.73300,0.76%,9651766 +2018-05-02,17.14000,17.26000,17.07000,17.12000,13.68500,-0.35%,6367944 +2018-05-03,16.99000,17.08000,16.75000,16.90000,13.51000,-1.29%,8031906 +2018-05-04,16.85000,17.25500,16.78000,17.21000,13.75700,1.83%,6166929 +2018-05-07,17.24000,17.45000,17.19000,17.30000,13.82900,0.52%,10486742 +2018-05-08,17.25000,17.43000,17.20500,17.39000,13.90100,0.52%,12408115 +2018-05-09,17.40000,17.67000,17.34000,17.60000,14.06900,1.21%,13013903 +2018-05-10,17.67000,17.70000,17.50000,17.65000,14.10900,0.28%,12298234 +2018-05-11,17.66000,17.78000,17.61000,17.67000,14.12500,0.11%,11498296 +2018-05-14,17.75000,17.82000,17.59000,17.59000,14.06100,-0.45%,8456042 +2018-05-15,17.48000,17.53000,17.28500,17.40000,13.90900,-1.08%,8365749 +2018-05-16,17.41000,17.68000,17.37000,17.63000,14.09300,1.32%,15259940 +2018-05-17,17.68000,17.76000,17.43500,17.67000,14.12500,0.23%,10602258 +2018-05-18,17.66000,17.67000,17.48000,17.56000,14.03700,-0.62%,6784877 +2018-05-21,17.66000,17.74000,17.48000,17.51000,13.99700,-0.28%,6196776 +2018-05-22,17.55000,17.68000,17.41000,17.41000,13.91700,-0.57%,14421244 +2018-05-23,16.85000,16.95000,15.45000,15.58000,12.45400,-10.51%,56055194 +2018-05-24,15.55000,15.81000,15.16000,15.76000,12.59800,1.16%,29516002 +2018-05-25,15.75000,15.82000,15.44000,15.52000,12.40600,-1.52%,14411515 +2018-05-29,15.43000,15.48600,15.26000,15.38000,12.29400,-0.90%,9726980 +2018-05-30,15.47000,15.66500,15.32000,15.57000,12.44600,1.24%,12024890 +2018-05-31,15.53000,15.59000,15.12000,15.24000,12.18300,-2.12%,14448055 +2018-06-01,15.33000,15.53000,15.32000,15.53000,12.41400,1.90%,10896712 +2018-06-04,15.50000,15.74000,15.37000,15.54000,12.42200,0.06%,12236810 +2018-06-05,15.50000,16.13000,15.45000,16.06000,12.83800,3.35%,22398030 +2018-06-06,16.11000,16.11000,15.72500,16.02000,12.80600,-0.25%,12395026 +2018-06-07,15.98000,16.06000,15.82000,15.92000,12.72600,-0.62%,7794028 +2018-06-08,15.82000,16.02000,15.78700,16.01000,12.79800,0.57%,7921376 +2018-06-11,15.96000,16.18000,15.96000,16.02000,12.80600,0.06%,11639176 +2018-06-12,15.92000,16.00000,15.78000,15.79000,12.71200,-1.44%,9010639 +2018-06-13,15.76000,15.89000,15.70000,15.79000,12.71200,,8437829 +2018-06-14,15.87000,16.12000,15.75000,15.82000,12.73600,0.19%,11926626 +2018-06-15,15.80000,15.95000,15.62000,15.95000,12.84100,0.82%,25030367 +2018-06-18,15.80000,16.06000,15.68500,15.91000,12.80900,-0.25%,12084684 +2018-06-19,15.70000,15.93000,15.67000,15.90000,12.80100,-0.06%,8432667 +2018-06-20,15.95000,15.99000,15.13000,15.15000,12.19700,-4.72%,14603833 +2018-06-21,15.20000,15.49000,15.14000,15.42000,12.41400,1.78%,14506745 +2018-06-22,15.49000,15.52000,15.22500,15.24000,12.26900,-1.17%,9283172 +2018-06-25,15.17000,15.23000,14.94000,15.07000,12.13300,-1.12%,15972807 +2018-06-26,15.11000,15.55000,15.06000,15.17000,12.21300,0.66%,7978554 +2018-06-27,15.22000,15.25000,14.72000,14.72000,11.85100,-2.97%,14323583 +2018-06-28,14.71000,14.77000,14.47500,14.71000,11.84300,-0.07%,14739087 +2018-06-29,14.77000,14.85000,14.61000,14.61000,11.76200,-0.68%,11694527 +2018-07-02,14.50000,14.84000,14.46000,14.80000,11.91500,1.30%,7088704 +2018-07-03,14.79000,14.92000,14.75000,14.77000,11.89100,-0.20%,4748199 +2018-07-05,14.80000,14.84000,14.57000,14.82000,11.93100,0.34%,9473771 +2018-07-06,14.88000,15.05000,14.73000,14.98000,12.06000,1.08%,5527834 +2018-07-09,15.04000,15.31500,14.99000,15.23000,12.26100,1.67%,6361978 +2018-07-10,15.24000,15.53500,15.20000,15.50000,12.47900,1.77%,12151360 +2018-07-11,15.31000,15.35000,15.08000,15.10000,12.15700,-2.58%,8725672 +2018-07-12,15.15000,15.47000,15.12000,15.39000,12.39000,1.92%,4759838 +2018-07-13,15.34000,15.53000,15.30000,15.49000,12.47100,0.65%,8808167 +2018-07-16,15.45000,15.65000,15.33500,15.64000,12.59100,0.97%,10737970 +2018-07-17,15.59000,15.80000,15.56000,15.66000,12.60700,0.13%,8883040 +2018-07-18,15.69000,15.95000,15.65000,15.93000,12.82500,1.72%,6992383 +2018-07-19,15.93000,16.15500,15.61000,15.64000,12.59100,-1.82%,11530110 +2018-07-20,15.59000,15.61500,15.40500,15.47000,12.45500,-1.09%,6758414 +2018-07-23,15.41000,15.55000,15.27000,15.47000,12.45500,,13145564 +2018-07-24,15.61000,15.66500,15.25000,15.30000,12.31800,-1.10%,7482036 +2018-07-25,15.24000,15.49000,15.23000,15.48000,12.46300,1.18%,6029225 +2018-07-26,15.49000,15.77000,15.48000,15.69000,12.63200,1.36%,4970568 +2018-07-27,15.76000,15.89000,15.53000,15.59000,12.55100,-0.64%,5753435 +2018-07-30,15.58000,15.64000,15.32000,15.45000,12.43800,-0.90%,4940037 +2018-07-31,15.45000,15.55000,15.37000,15.44000,12.43000,-0.06%,6644722 +2018-08-01,15.42000,15.61000,15.37000,15.45000,12.43800,0.06%,5640157 +2018-08-02,15.35000,15.57000,15.32000,15.55000,12.51900,0.65%,7753072 +2018-08-03,15.61000,16.00000,15.59000,15.98000,12.86500,2.77%,7397198 +2018-08-06,15.93000,16.04500,15.85000,16.01000,12.88900,0.19%,5224110 +2018-08-07,16.05000,16.23000,16.02000,16.13000,12.98600,0.75%,4396525 +2018-08-08,16.14000,16.29000,16.07000,16.16000,13.01000,0.19%,4663973 +2018-08-09,16.14000,16.22500,16.06000,16.11000,12.97000,-0.31%,3503908 +2018-08-10,15.98000,16.08500,15.78000,15.85000,12.76000,-1.61%,5037146 +2018-08-13,15.85000,15.97000,15.66000,15.66000,12.60700,-1.20%,5039564 +2018-08-14,15.70000,16.02000,15.70000,15.99000,12.87300,2.11%,5182786 +2018-08-15,15.86000,16.09000,15.79000,16.03000,12.90500,0.25%,10275928 +2018-08-16,16.12000,16.39000,16.02500,16.27000,13.09900,1.50%,10664803 +2018-08-17,16.25000,16.79500,16.20800,16.67000,13.42100,2.46%,12400065 +2018-08-20,16.74000,16.96000,16.59000,16.72000,13.46100,0.30%,9402443 +2018-08-21,16.47000,16.47000,15.74000,15.78000,12.70400,-5.62%,16634003 +2018-08-22,15.76000,15.92000,15.72000,15.82000,12.73600,0.25%,8331011 +2018-08-23,15.81000,16.46000,15.79500,16.10000,12.96200,1.77%,15522386 +2018-08-24,16.16000,16.31000,15.98000,16.20000,13.04200,0.62%,9560979 +2018-08-27,16.37000,16.64000,16.26000,16.45000,13.24400,1.54%,13743938 +2018-08-28,16.53000,16.80000,16.51000,16.74000,13.47700,1.76%,10950190 +2018-08-29,17.03000,17.59000,16.65000,16.71000,13.45300,-0.18%,25335079 +2018-08-30,16.74000,17.08000,16.72000,16.79000,13.51700,0.48%,16188115 +2018-08-31,16.77000,16.77000,16.40000,16.53000,13.30800,-1.55%,10675722 +2018-09-04,16.42000,16.71500,16.17000,16.67000,13.42100,0.85%,10016429 +2018-09-05,16.69000,16.70000,16.24000,16.59000,13.35600,-0.48%,13574042 +2018-09-06,16.56000,16.62000,16.42000,16.52000,13.30000,-0.42%,8440744 +2018-09-07,16.49000,16.80000,16.39000,16.53000,13.30800,0.06%,10229145 +2018-09-10,16.54000,16.55000,16.26000,16.41000,13.21100,-0.73%,12516304 +2018-09-11,16.28000,16.48000,16.16000,16.45000,13.33400,0.24%,7953703 +2018-09-12,16.39000,16.47000,16.25000,16.40000,13.29400,-0.30%,5614502 +2018-09-13,16.50000,16.73000,16.43500,16.54000,13.40700,0.85%,11155775 +2018-09-14,16.55000,16.66000,16.47500,16.58000,13.43900,0.24%,8040336 +2018-09-17,16.58000,16.68000,16.23000,16.28000,13.19600,-1.81%,8686585 +2018-09-18,16.31000,16.68000,16.26500,16.55000,13.41500,1.66%,6680150 +2018-09-19,16.57000,16.70000,16.55000,16.64000,13.48800,0.54%,6871530 +2018-09-20,16.70000,16.98000,16.68000,16.87000,13.67500,1.38%,8726258 +2018-09-21,16.95000,17.27000,16.92000,17.02000,13.79600,0.89%,26709609 +2018-09-24,17.00000,17.02500,16.86000,16.92000,13.71500,-0.59%,7291291 +2018-09-25,16.87000,16.96500,16.53000,16.55000,13.41500,-2.19%,17845188 +2018-09-26,16.59000,16.72000,16.49500,16.51000,13.38300,-0.24%,8897925 +2018-09-27,16.63000,16.63000,16.25000,16.28000,13.19600,-1.39%,12514178 +2018-09-28,16.25000,16.43000,16.17000,16.31000,13.22100,0.18%,12488021 +2018-10-01,16.37000,16.52000,16.13000,16.18000,13.11500,-0.80%,9808649 +2018-10-02,16.14000,16.63000,16.14000,16.53000,13.39900,2.16%,9636512 +2018-10-03,16.54000,16.91000,16.46000,16.75000,13.57700,1.33%,10580091 +2018-10-04,16.79000,17.00000,16.78000,16.85000,13.65800,0.60%,10262764 +2018-10-05,16.81000,17.02000,16.04000,16.14000,13.08300,-4.21%,12794701 +2018-10-08,16.07000,16.15000,15.86000,15.89000,12.88000,-1.55%,8991801 +2018-10-09,15.87000,15.92000,15.59000,15.69000,12.71800,-1.26%,12074043 +2018-10-10,15.65000,15.77000,15.09000,15.11000,12.24800,-3.70%,10860910 +2018-10-11,15.06000,15.16000,14.55000,14.63000,11.85900,-3.18%,9075928 +2018-10-12,14.92000,15.46000,14.89000,15.42000,12.49900,5.40%,16598883 +2018-10-15,15.42000,15.51000,15.24000,15.34000,12.43400,-0.52%,9344747 +2018-10-16,15.45000,15.54000,15.27000,15.51000,12.57200,1.11%,6109287 +2018-10-17,15.59000,15.65000,15.31000,15.52000,12.58000,0.06%,6231693 +2018-10-18,15.40000,15.53000,15.10000,15.33000,12.42600,-1.22%,8275157 +2018-10-19,15.35000,15.63000,15.34000,15.44000,12.51500,0.72%,7652659 +2018-10-22,15.54000,15.89000,15.52000,15.84000,12.84000,2.59%,7881611 +2018-10-23,15.53000,15.75000,15.31000,15.65000,12.68600,-1.20%,9081348 +2018-10-24,15.63000,15.79500,15.06000,15.09000,12.23200,-3.58%,8119527 +2018-10-25,15.20000,15.34500,15.08000,15.15000,12.28000,0.40%,8175749 +2018-10-26,14.97000,14.98000,14.47600,14.63000,11.85900,-3.43%,10469596 +2018-10-29,14.80000,15.05000,14.36000,14.57000,11.81000,-0.41%,8024445 +2018-10-30,14.57000,14.94000,14.51000,14.93000,12.10200,2.47%,8297060 +2018-10-31,15.14000,15.52000,15.14000,15.25000,12.36100,2.14%,9547415 +2018-11-01,15.24000,15.80000,15.24000,15.80000,12.80700,3.61%,6066828 +2018-11-02,15.83000,16.09500,15.73500,15.89000,12.88000,0.57%,15140663 +2018-11-05,15.89000,16.01000,15.68000,15.93000,12.91300,0.25%,6268145 +2018-11-06,15.93000,16.07000,15.83000,15.88000,12.87200,-0.31%,13047271 +2018-11-07,16.03000,16.25000,15.84000,16.24000,13.16400,2.27%,18460163 +2018-11-08,16.19000,16.51900,16.15000,16.25000,13.17200,0.06%,7195475 +2018-11-09,16.13000,16.19500,15.56500,15.72000,12.74200,-3.26%,10721490 +2018-11-12,15.58000,15.60500,15.19000,15.28000,12.38600,-2.80%,9571270 +2018-11-13,15.31000,15.61000,15.24500,15.34000,12.43400,0.39%,9517002 +2018-11-14,15.48000,15.67500,15.11000,15.15000,12.28000,-1.24%,16235387 +2018-11-15,15.07000,15.48000,14.89000,15.32000,12.41800,1.12%,15279988 +2018-11-16,15.28000,15.35000,15.10000,15.20000,12.32100,-0.78%,11150637 +2018-11-19,15.10000,15.21500,14.70000,14.83000,12.02100,-2.43%,12707703 +2018-11-20,14.60000,14.80000,14.40500,14.53000,11.77800,-2.02%,11300698 +2018-11-21,14.64000,14.93000,14.63000,14.70000,11.91600,1.17%,8652318 +2018-11-23,14.56000,14.71500,14.49000,14.54000,11.78600,-1.09%,2909396 +2018-11-26,14.72000,14.98500,14.69000,14.91000,12.08600,2.54%,9953860 +2018-11-27,14.79000,15.06000,14.76000,15.06000,12.20700,1.01%,7771920 +2018-11-28,15.18000,15.46000,14.90000,15.46000,12.53200,2.66%,13439221 +2018-11-29,15.40000,15.42000,15.10000,15.12000,12.25600,-2.20%,10922008 +2018-11-30,15.09000,15.14000,14.77000,15.00000,12.15900,-0.79%,20963157 +2018-12-03,15.26000,15.53000,15.22000,15.50000,12.56400,3.33%,14845103 +2018-12-04,15.42000,15.54000,14.98000,15.05000,12.19900,-2.90%,18349541 +2018-12-06,14.81000,16.26000,14.56000,16.02000,12.98600,6.45%,29136697 +2018-12-07,15.97000,15.97000,14.66000,14.71000,11.92400,-8.18%,18469946 +2018-12-10,14.62000,14.84500,14.19000,14.57000,11.81000,-0.95%,14047623 +2018-12-11,14.58000,14.83000,14.38000,14.74000,12.03900,1.17%,16343589 +2018-12-12,14.96000,14.99000,14.63000,14.64000,11.95700,-0.68%,14122854 +2018-12-13,14.65000,14.93000,14.44000,14.49000,11.83500,-1.02%,12862136 +2018-12-14,14.35000,14.46000,14.20000,14.22000,11.61400,-1.86%,11166186 +2018-12-17,14.17000,14.27000,13.55000,13.59000,11.10000,-4.43%,17072752 +2018-12-18,13.71000,13.93000,13.54000,13.63000,11.13300,0.29%,12805013 +2018-12-19,13.59000,13.84000,13.07000,13.17000,10.75700,-3.37%,14299881 +2018-12-20,13.08000,13.16000,12.59500,12.65000,10.33200,-3.95%,18528340 +2018-12-21,12.66000,13.00000,12.48500,12.61000,10.29900,-0.32%,25427629 +2018-12-24,12.46000,12.59500,12.22500,12.27000,10.02200,-2.70%,5400214 +2018-12-26,12.34000,12.86000,12.08700,12.81000,10.46300,4.40%,10312248 +2018-12-27,12.69000,13.12000,12.54000,13.10000,10.70000,2.26%,8150284 +2018-12-28,13.21000,13.31500,12.97000,13.03000,10.64300,-0.53%,8726986 +2018-12-31,13.17000,13.25500,13.03000,13.21000,10.79000,1.38%,6453785 +2019-01-02,12.95000,13.64000,12.95000,13.46000,10.99400,1.89%,10865536 +2019-01-03,13.28000,13.37000,12.93000,13.18000,10.76500,-2.08%,11921669 +2019-01-04,13.51000,13.92000,13.45000,13.80000,11.27100,4.70%,11277089 +2019-01-07,13.82000,14.17000,13.75000,14.07000,11.49200,1.96%,8027463 +2019-01-08,14.19000,14.31000,13.68500,13.80000,11.27100,-1.92%,12732472 +2019-01-09,13.88000,14.19500,13.88000,14.06000,11.48400,1.88%,7668107 +2019-01-10,13.99000,14.14000,13.88000,14.13000,11.54100,0.50%,8556153 +2019-01-11,14.04000,14.26000,13.89000,14.24000,11.63100,0.78%,6507207 +2019-01-14,14.11000,14.30700,14.01000,14.16000,11.56500,-0.56%,8960258 +2019-01-15,14.21000,14.49000,14.17000,14.44000,11.79400,1.98%,6786449 +2019-01-16,13.77000,14.37000,13.73000,14.32000,11.69600,-0.83%,12256760 +2019-01-17,14.26000,14.40000,14.10000,14.27000,11.65500,-0.35%,6239980 +2019-01-18,14.38000,14.75000,14.38000,14.68000,11.99000,2.87%,8935855 +2019-01-22,14.66000,14.66000,14.35000,14.45000,11.80200,-1.57%,9537611 +2019-01-23,14.52000,14.69000,14.32000,14.44000,11.79400,-0.07%,6831401 +2019-01-24,14.48000,14.88000,14.44000,14.76000,12.05600,2.22%,7087941 +2019-01-25,14.94000,15.38000,14.90500,15.35000,12.53700,4.00%,17843446 +2019-01-28,15.11000,15.67000,15.07000,15.66000,12.79100,2.02%,29335781 +2019-01-29,15.75000,15.86000,15.36500,15.37000,12.55400,-1.85%,20884296 +2019-01-30,15.48000,15.67000,15.27500,15.52000,12.67600,0.98%,7852407 +2019-01-31,15.47000,15.65000,15.35000,15.59000,12.73300,0.45%,11945802 +2019-02-01,15.69000,15.81000,15.56500,15.69000,12.81500,0.64%,9152135 +2019-02-04,15.73000,15.85000,15.58000,15.79000,12.89700,0.64%,9193826 +2019-02-05,15.79000,16.09900,15.78000,15.89000,12.97800,0.63%,6625746 +2019-02-06,15.94000,16.19000,15.90000,16.09000,13.14200,1.26%,7159007 +2019-02-07,15.91000,16.09500,15.75000,15.85000,12.94600,-1.49%,6135546 +2019-02-08,15.66000,15.92500,15.62000,15.92000,13.00300,0.44%,7984709 +2019-02-11,15.91000,16.04500,15.83000,15.84000,12.93800,-0.50%,7940047 +2019-02-12,16.01000,16.15000,15.97000,16.00000,13.06800,1.01%,13904488 +2019-02-13,16.10000,16.24000,16.03000,16.05000,13.10900,0.31%,11945640 +2019-02-14,15.91000,16.13000,15.86000,15.99000,13.06000,-0.37%,7968638 +2019-02-15,16.11000,16.24000,15.99000,16.09000,13.14200,0.63%,11932675 +2019-02-19,16.03000,16.13000,15.98000,16.09000,13.14200,,8588891 +2019-02-20,16.10000,16.22000,16.03000,16.05000,13.10900,-0.25%,9809083 +2019-02-21,16.11000,16.39000,16.03000,16.23000,13.25600,1.12%,15909668 +2019-02-22,16.50000,16.50000,16.01000,16.32000,13.33000,0.55%,22478462 +2019-02-25,16.35000,16.92000,16.34500,16.76000,13.68900,2.70%,13110220 +2019-02-26,16.73000,16.97000,16.71000,16.80000,13.72200,0.24%,10049486 +2019-02-27,16.75000,16.81500,16.69500,16.70000,13.64000,-0.60%,8381341 +2019-02-28,16.60000,16.65000,16.34000,16.38000,13.37900,-1.92%,13489380 +2019-03-01,16.54000,16.54000,16.25500,16.38000,13.37900,,21879849 +2019-03-04,16.45000,16.52000,15.94000,16.16000,13.19900,-1.34%,14646293 +2019-03-05,16.09000,16.24000,15.92000,16.14000,13.18300,-0.12%,15853174 +2019-03-06,16.11000,16.14000,15.94000,15.96000,13.03600,-1.12%,6343393 +2019-03-07,15.86000,15.94000,15.60000,15.67000,12.79900,-1.82%,14207932 +2019-03-08,15.52000,15.66500,15.41500,15.61000,12.75000,-0.38%,7802272 +2019-03-11,15.64000,15.93000,15.63500,15.89000,12.97800,1.79%,11689042 +2019-03-12,15.35000,15.49000,15.13000,15.31000,12.59700,-3.65%,17676653 +2019-03-13,15.38000,15.59000,15.32000,15.52000,12.76900,1.37%,11306026 +2019-03-14,15.59000,15.71500,15.49000,15.66000,12.88500,0.90%,10097390 +2019-03-15,15.66000,16.10500,15.66000,16.07000,13.22200,2.62%,20228345 +2019-03-18,16.00000,16.11000,15.74000,15.84000,13.03300,-1.43%,11519435 +2019-03-19,15.90000,16.04000,15.83100,15.88000,13.06600,0.25%,15502577 +2019-03-20,15.87000,16.04000,15.77000,15.87000,13.05700,-0.06%,10351713 +2019-03-21,15.89000,16.12000,15.89000,16.02000,13.18100,0.95%,17721267 +2019-03-22,15.80000,15.94000,15.27000,15.29000,12.58000,-4.56%,12345237 +2019-03-25,15.30000,15.38000,15.05000,15.15000,12.46500,-0.92%,12410764 +2019-03-26,15.19000,15.45500,15.18000,15.31000,12.59700,1.06%,9274588 +2019-03-27,15.36000,15.43500,15.17000,15.26000,12.55500,-0.33%,7721980 +2019-03-28,15.35000,15.53500,15.23000,15.26000,12.55500,,9649361 +2019-03-29,15.42000,15.46000,15.32500,15.43000,12.69500,1.11%,9937311 +2019-04-01,15.55000,15.91000,15.54000,15.90000,13.08200,3.05%,10995749 +2019-04-02,15.93000,16.01000,15.81500,15.82000,13.01600,-0.50%,6484600 +2019-04-03,16.02000,16.08000,15.74000,15.85000,13.04100,0.19%,12210816 +2019-04-04,15.90000,16.11000,15.85000,16.07000,13.22200,1.39%,9514047 +2019-04-05,16.01000,16.17000,16.00000,16.15000,13.28800,0.50%,6083878 +2019-04-08,16.14000,16.26000,16.06200,16.19000,13.32100,0.25%,6414083 +2019-04-09,16.12000,16.14000,15.90000,15.95000,13.12300,-1.48%,5018951 +2019-04-10,15.97000,16.27000,15.94000,16.27000,13.38600,2.01%,5654551 +2019-04-11,16.18000,16.32500,16.10000,16.27000,13.38600,,6985345 +2019-04-12,16.39000,16.48000,16.29000,16.40000,13.49300,0.80%,5240094 +2019-04-15,16.36000,16.50000,16.36000,16.49000,13.56700,0.55%,5233334 +2019-04-16,16.50000,16.69500,16.48000,16.60000,13.65800,0.67%,14190915 +2019-04-17,16.63000,16.69000,16.43000,16.57000,13.63300,-0.18%,9137088 +2019-04-18,16.59000,16.71000,16.51500,16.66000,13.70700,0.54%,9627193 +2019-04-22,16.66000,16.68000,16.58000,16.59000,13.65000,-0.42%,5423736 +2019-04-23,16.61000,16.69000,16.50000,16.53000,13.60000,-0.36%,10311812 +2019-04-24,16.51000,16.61000,16.26000,16.27000,13.38600,-1.57%,9147127 +2019-04-25,16.26000,16.31000,15.93500,16.01000,13.17300,-1.60%,9782273 +2019-04-26,15.87000,15.94000,15.59500,15.77000,12.97500,-1.50%,11613379 +2019-04-29,15.73000,15.96500,15.67000,15.71000,12.92600,-0.38%,7794947 +2019-04-30,15.68000,15.81000,15.53000,15.81000,13.00800,0.64%,10384858 +2019-05-01,15.95000,16.07000,15.78000,15.79000,12.99200,-0.13%,6609889 +2019-05-02,15.81000,15.97000,15.64000,15.74000,12.95000,-0.32%,5105366 +2019-05-03,15.78000,15.96000,15.77000,15.93000,13.10700,1.21%,5139268 +2019-05-06,15.59000,15.73000,15.45000,15.66000,12.88500,-1.69%,5543643 +2019-05-07,15.47000,15.62000,15.33000,15.43000,12.69500,-1.47%,7565544 +2019-05-08,15.42000,15.54000,15.33000,15.35000,12.63000,-0.52%,5554895 +2019-05-09,15.17000,15.23000,14.86500,15.22000,12.52300,-0.85%,7525334 +2019-05-10,15.08000,15.18500,14.77000,14.79000,12.16900,-2.83%,14643535 +2019-05-13,14.45000,14.53000,14.09000,14.16000,11.65000,-4.26%,12346285 +2019-05-14,14.19000,14.39500,14.19000,14.24000,11.71600,0.56%,9175689 +2019-05-15,14.06000,14.44500,14.05000,14.42000,11.86400,1.26%,15286008 +2019-05-16,14.44000,14.68000,14.43000,14.53000,11.95500,0.76%,14153447 +2019-05-17,14.62000,14.92000,14.47000,14.62000,12.02900,0.62%,16330323 +2019-05-20,14.40000,14.87000,14.37000,14.75000,12.13600,0.89%,11407905 +2019-05-21,14.88000,15.31000,14.86000,15.25000,12.54700,3.39%,11137705 +2019-05-22,15.17000,15.21000,14.67000,14.71000,12.10300,-3.54%,8819763 +2019-05-23,14.52000,14.54000,14.27000,14.32000,11.78200,-2.65%,12423655 +2019-05-24,14.28000,15.17000,14.28000,14.39000,11.84000,0.49%,24819167 +2019-05-28,14.44000,14.63000,14.14500,14.17000,11.65900,-1.53%,16535203 +2019-05-29,14.06000,14.28500,13.99000,14.13000,11.62600,-0.28%,8329219 +2019-05-30,14.25000,14.36000,14.13500,14.22000,11.70000,0.64%,9041274 +2019-05-31,13.95000,13.98000,13.59000,13.72000,11.28800,-3.52%,13986988 +2019-06-03,13.74000,13.87500,13.55000,13.69000,11.26400,-0.22%,11097971 +2019-06-04,13.85000,14.17500,13.82000,14.13000,11.62600,3.21%,8911035 +2019-06-05,14.33000,14.36000,13.92000,14.09000,11.59300,-0.28%,8914073 +2019-06-06,13.99000,14.05500,13.69000,13.99000,11.51100,-0.71%,10444265 +2019-06-07,13.98000,14.16000,13.89000,14.09000,11.59300,0.71%,8912023 +2019-06-10,14.18000,14.39000,14.18000,14.26000,11.73300,1.21%,8844764 +2019-06-11,14.27000,14.40900,14.11000,14.26000,11.82500,,7146257 +2019-06-12,14.25000,14.31000,14.11000,14.14000,11.72600,-0.84%,5917627 +2019-06-13,14.21000,14.36000,14.17000,14.35000,11.90000,1.49%,7195312 +2019-06-14,14.25000,14.25000,14.05000,14.15000,11.73400,-1.39%,5930319 +2019-06-17,14.18000,14.43000,14.11000,14.30000,11.85800,1.06%,9903362 +2019-06-18,14.41000,14.74000,14.37500,14.59000,12.09900,2.03%,8172215 +2019-06-19,14.67000,14.84000,14.61000,14.71000,12.19800,0.82%,9637354 +2019-06-20,14.98000,15.04000,14.74000,15.00000,12.43900,1.97%,10038162 +2019-06-21,15.03000,15.06000,14.84000,14.94000,12.38900,-0.40%,15542128 +2019-06-24,15.02000,15.11000,14.95000,15.01000,12.44700,0.47%,6810464 +2019-06-25,14.96000,15.01500,14.75000,14.76000,12.24000,-1.67%,8223273 +2019-06-26,14.87000,15.12000,14.86000,14.96000,12.40600,1.36%,8407592 +2019-06-27,14.99000,15.22000,14.94000,14.97000,12.41400,0.07%,6214473 +2019-06-28,15.03000,15.17000,14.94000,14.95000,12.39700,-0.13%,20533145 +2019-07-01,15.24000,15.48500,15.04000,15.14000,12.55500,1.27%,10223822 +2019-07-02,15.13000,15.22000,14.96500,15.08000,12.50500,-0.40%,7444674 +2019-07-03,15.07000,15.31500,15.04500,15.29000,12.67900,1.39%,6049042 +2019-07-05,15.16000,15.29000,15.02500,15.17000,12.58000,-0.78%,6018521 +2019-07-08,15.08000,15.08000,14.85500,15.03000,12.46400,-0.92%,7342842 +2019-07-09,14.92000,14.94000,14.65500,14.87000,12.33100,-1.06%,7482577 +2019-07-10,15.01000,15.13000,14.76000,14.77000,12.24800,-0.67%,7082121 +2019-07-11,14.79000,14.87500,14.48000,14.60000,12.10700,-1.15%,12929496 +2019-07-12,14.64000,14.97500,14.64000,14.91000,12.36400,2.12%,8061869 +2019-07-15,14.89000,15.05000,14.87000,14.96000,12.40600,0.34%,4655868 +2019-07-16,14.98000,15.03000,14.78500,14.81000,12.28100,-1.00%,6996520 +2019-07-17,14.80000,14.85000,14.67000,14.69000,12.18200,-0.81%,7100806 +2019-07-18,14.61000,14.82000,14.60000,14.75000,12.23200,0.41%,8277387 +2019-07-19,14.79000,14.96000,14.78000,14.84000,12.30600,0.61%,5765012 +2019-07-22,14.80000,14.87000,14.26000,14.30000,11.85800,-3.64%,11954753 +2019-07-23,14.40000,14.65500,14.37000,14.61000,12.11600,2.17%,8771276 +2019-07-24,14.64000,14.84500,14.59000,14.74000,12.22300,0.89%,8067927 +2019-07-25,14.72000,14.72000,14.43500,14.51000,12.03300,-1.56%,8822665 +2019-07-26,14.54000,14.73000,14.46000,14.63000,12.13200,0.83%,6893114 +2019-07-29,14.59000,14.74500,14.56000,14.66000,12.15700,0.21%,6046488 +2019-07-30,14.56000,14.76000,14.51000,14.61000,12.11600,-0.34%,5362869 +2019-07-31,14.63000,14.66500,14.23000,14.37000,11.91600,-1.64%,8325299 +2019-08-01,14.33000,14.70900,14.10500,14.14000,11.72600,-1.60%,7904119 +2019-08-02,13.74000,13.84000,13.02000,13.27000,11.00400,-6.15%,21673423 +2019-08-05,13.02000,13.11000,12.61100,12.90000,10.69700,-2.79%,15207925 +2019-08-06,13.17000,13.20000,12.92000,13.07000,10.83800,1.32%,9594555 +2019-08-07,12.88000,13.14000,12.77000,13.06000,10.83000,-0.08%,8026108 +2019-08-08,13.14000,13.58000,13.11000,13.55000,11.23600,3.75%,10874382 +2019-08-09,13.46000,13.55000,13.29000,13.39000,11.10400,-1.18%,11271772 +2019-08-12,13.24000,13.29000,13.00000,13.08000,10.84700,-2.32%,6702300 +2019-08-13,13.09000,13.68000,13.03000,13.40000,11.11200,2.45%,12048156 +2019-08-14,13.11000,13.16000,12.84000,12.86000,10.66400,-4.03%,11300938 +2019-08-15,12.88000,12.97000,12.52000,12.68000,10.51500,-1.40%,11024728 +2019-08-16,12.80000,12.88500,12.73000,12.80000,10.61500,0.95%,10818698 +2019-08-19,12.99000,13.22000,12.99000,13.11000,10.87200,2.42%,7196167 +2019-08-20,12.94000,13.06000,12.87000,12.94000,10.73100,-1.30%,5084449 +2019-08-21,13.13000,13.23500,12.94000,13.07000,10.83800,1.00%,7453205 +2019-08-22,13.16000,13.32000,13.03000,13.25000,10.98800,1.38%,7900705 +2019-08-23,13.03000,13.28000,12.69000,12.75000,10.57300,-3.77%,12131010 +2019-08-26,12.92000,13.06000,12.79000,12.94000,10.73100,1.49%,8712205 +2019-08-27,13.05000,13.17000,12.87000,12.93000,10.72200,-0.08%,14242165 +2019-08-28,13.50000,13.82900,13.09000,13.37000,11.08700,3.40%,15022451 +2019-08-29,13.69000,13.82000,13.63000,13.68000,11.34400,2.32%,11196118 +2019-08-30,13.85000,13.92000,13.68000,13.82000,11.46000,1.02%,8841143 +2019-09-03,13.67000,13.75000,13.37500,13.49000,11.18700,-2.39%,7907523 +2019-09-04,13.61000,13.78000,13.53000,13.75000,11.40200,1.93%,6933976 +2019-09-05,13.95000,14.50000,13.91000,14.40000,11.94100,4.73%,9380529 +2019-09-06,14.47000,14.61000,14.39000,14.57000,12.08200,1.18%,8599507 +2019-09-09,14.66000,15.04000,14.63000,14.95000,12.39700,2.61%,12904041 +2019-09-10,14.86000,15.17000,14.86000,15.09000,12.60700,0.94%,10404695 +2019-09-11,15.15000,15.40000,14.92000,15.37000,12.84100,1.86%,7928288 +2019-09-12,15.34000,15.45500,15.10000,15.36000,12.83200,-0.07%,8500218 +2019-09-13,15.35000,15.40000,15.21000,15.32000,12.79900,-0.26%,9228938 +2019-09-16,15.19000,15.37000,15.09000,15.12000,12.63200,-1.31%,11444741 +2019-09-17,15.01000,15.01000,14.75000,14.99000,12.52300,-0.86%,7258326 +2019-09-18,14.87000,14.99000,14.62000,14.74000,12.31400,-1.67%,12727641 +2019-09-19,14.79000,14.97000,14.69000,14.85000,12.40600,0.75%,14546066 +2019-09-20,14.87000,14.93000,14.35000,14.43000,12.05500,-2.83%,19608064 +2019-09-23,14.30000,14.48500,14.21000,14.40000,12.03000,-0.21%,12091421 +2019-09-24,14.43000,14.57000,14.14000,14.25000,11.90500,-1.04%,16094216 +2019-09-25,14.25000,14.67000,14.19000,14.59000,12.18900,2.39%,8094058 +2019-09-26,14.53000,14.70000,14.35000,14.63000,12.22300,0.27%,6991700 +2019-09-27,14.74000,15.10000,14.69000,15.00000,12.53200,2.53%,10224704 +2019-09-30,15.00000,15.32000,14.99000,15.17000,12.67400,1.13%,11161450 +2019-10-01,15.31000,15.39500,14.64000,14.65000,12.23900,-3.43%,7919613 +2019-10-02,14.53000,14.55500,14.31000,14.44000,12.06400,-1.43%,7444375 +2019-10-03,14.39000,14.50000,14.05000,14.50000,12.11400,0.42%,5776726 +2019-10-04,14.51000,14.51000,14.24500,14.40000,12.03000,-0.69%,9750176 +2019-10-07,14.40000,14.66500,14.33000,14.35000,11.98900,-0.35%,8264691 +2019-10-08,14.19000,14.21500,13.82000,13.85000,11.57100,-3.48%,12042864 +2019-10-09,13.97000,14.22500,13.95000,14.07000,11.75500,1.59%,6326337 +2019-10-10,14.01000,14.25000,13.98000,14.11000,11.78800,0.28%,4453660 +2019-10-11,14.36000,14.53500,14.28000,14.35000,11.98900,1.70%,6507207 +2019-10-14,14.62000,14.95000,14.59000,14.95000,12.49000,4.18%,8744630 +2019-10-15,14.94000,15.27000,14.69000,15.14000,12.64900,1.27%,7610427 +2019-10-16,15.17000,15.21500,15.04000,15.09000,12.60700,-0.33%,5206281 +2019-10-17,15.08000,15.29000,15.02500,15.21000,12.70700,0.80%,4793515 +2019-10-18,15.23000,15.39000,15.20000,15.35000,12.82400,0.92%,9987097 +2019-10-21,15.85000,16.41000,15.79000,15.97000,13.34200,4.04%,19509077 +2019-10-22,16.02000,16.09000,15.87000,15.95000,13.32500,-0.13%,10874551 +2019-10-23,15.90000,16.20000,15.70000,16.02000,13.38400,0.44%,10990701 +2019-10-24,16.17000,16.23500,15.67500,15.89000,13.27500,-0.81%,8467433 +2019-10-25,15.91000,16.20000,15.90000,16.16000,13.50100,1.70%,6348873 +2019-10-28,16.28000,16.47800,16.27000,16.43000,13.72600,1.67%,5537105 +2019-10-29,16.32000,16.54500,16.22000,16.46000,13.75100,0.18%,6489880 +2019-10-30,16.48000,16.48000,16.19000,16.31000,13.62600,-0.91%,6452228 +2019-10-31,16.35000,16.43000,16.10000,16.41000,13.71000,0.61%,5724941 +2019-11-01,16.10000,16.53000,15.81000,16.50000,13.78500,0.55%,6996903 +2019-11-04,16.59000,16.80000,16.59000,16.65000,13.91000,0.91%,10539600 +2019-11-05,16.78000,16.94000,16.76500,16.83000,14.06100,1.08%,13437162 +2019-11-06,16.96000,17.03000,16.82000,16.94000,14.15200,0.65%,12810710 +2019-11-07,17.08000,17.35000,17.02000,17.18000,14.35300,1.42%,9108767 +2019-11-08,17.18000,17.44000,17.05000,17.43000,14.56200,1.46%,5901698 +2019-11-11,17.44000,17.59000,17.33000,17.46000,14.58700,0.17%,5640067 +2019-11-12,17.51000,17.54000,17.26000,17.34000,14.48700,-0.69%,8409427 +2019-11-13,17.27000,17.32000,17.14000,17.23000,14.39500,-0.63%,8636219 +2019-11-14,17.16000,17.20000,16.98000,17.03000,14.22800,-1.16%,11010548 +2019-11-15,17.15000,17.27000,17.04000,17.23000,14.39500,1.17%,9913422 +2019-11-18,17.22000,17.28000,17.06000,17.28000,14.43600,0.29%,8227481 +2019-11-19,17.34000,17.58000,17.27000,17.44000,14.57000,0.93%,9109730 +2019-11-20,17.36000,17.40000,17.05000,17.12000,14.30300,-1.83%,6433913 +2019-11-21,17.07000,17.23000,16.99000,17.08000,14.26900,-0.23%,5434922 +2019-11-22,17.12000,17.28500,17.04000,17.12000,14.30300,0.23%,6686585 +2019-11-25,17.16000,17.46000,17.01000,17.45000,14.57900,1.93%,11362945 +2019-11-26,16.48000,16.67000,15.75000,15.97000,13.34200,-8.48%,27765738 +2019-11-27,15.93000,15.98000,15.78000,15.94000,13.31700,-0.19%,8446648 +2019-11-29,15.90000,16.04000,15.80500,15.83000,13.22500,-0.69%,4805663 +2019-12-02,15.83000,15.99000,15.75000,15.76000,13.16700,-0.44%,9736316 +2019-12-03,15.50000,15.62000,15.36500,15.61000,13.04100,-0.95%,6587639 +2019-12-04,15.68000,15.88000,15.68000,15.74000,13.15000,0.83%,5239366 +2019-12-05,15.84000,15.97000,15.80000,15.93000,13.30900,1.21%,8002371 +2019-12-06,16.04000,16.11000,15.88000,15.91000,13.29200,-0.13%,5307342 +2019-12-09,15.84000,16.01000,15.75500,15.89000,13.27500,-0.13%,6715491 +2019-12-10,15.75000,15.95000,15.71000,15.84000,13.33400,-0.31%,6885017 +2019-12-11,15.88000,16.09000,15.84000,15.87000,13.35900,0.19%,6709211 +2019-12-12,15.87000,16.44000,15.86500,16.40000,13.80500,3.34%,9032499 +2019-12-13,16.37000,16.45000,15.99000,16.03000,13.49400,-2.26%,7430565 +2019-12-16,16.11000,16.35000,16.07000,16.08000,13.53600,0.31%,6902463 +2019-12-17,16.08000,16.10000,15.81000,15.84000,13.33400,-1.49%,8874651 +2019-12-18,15.80000,16.17000,15.78000,15.91000,13.39300,0.44%,10688619 +2019-12-19,15.88000,15.99500,15.68000,15.74000,13.25000,-1.07%,10614882 +2019-12-20,15.82000,15.85000,15.58000,15.58000,13.11500,-1.02%,19504291 +2019-12-23,15.61000,15.90500,15.54000,15.84000,13.33400,1.67%,10093697 +2019-12-24,15.82000,15.98000,15.80500,15.92000,13.40100,0.51%,2022554 +2019-12-26,15.94000,15.99000,15.90000,15.96000,13.43500,0.25%,3502080 +2019-12-27,16.02000,16.11000,15.87000,15.90000,13.38400,-0.38%,7395400 +2019-12-30,15.92000,15.99000,15.69000,15.78000,13.28300,-0.75%,10155453 +2019-12-31,15.69000,15.90000,15.62000,15.86000,13.35100,0.51%,7338534 +2020-01-02,16.00000,16.18000,15.97000,16.17000,13.61100,1.95%,8600297 +2020-01-03,15.90000,15.96000,15.71000,15.77000,13.27500,-2.47%,7802137 +2020-01-06,15.61000,15.78000,15.59000,15.72000,13.23300,-0.32%,9142544 +2020-01-07,15.69000,15.76500,15.57000,15.64000,13.16500,-0.51%,8549434 +2020-01-08,15.57000,15.80500,15.49000,15.76000,13.26600,0.77%,7624924 +2020-01-09,15.80000,15.80000,15.45000,15.67000,13.19100,-0.57%,10668538 +2020-01-10,15.67000,15.74000,15.46000,15.47000,13.02200,-1.28%,7536832 +2020-01-13,15.47000,15.66000,15.45000,15.55000,13.09000,0.52%,10123812 +2020-01-14,15.57000,15.67000,15.50000,15.54000,13.08100,-0.06%,7669061 +2020-01-15,15.50000,15.65000,15.43000,15.49000,13.03900,-0.32%,6933864 +2020-01-16,15.60000,15.80000,15.51500,15.77000,13.27500,1.81%,6821809 +2020-01-17,15.79000,15.79000,14.98000,15.10000,12.71100,-4.25%,18727188 +2020-01-21,15.01000,15.04000,14.74000,14.90000,12.54200,-1.32%,13327556 +2020-01-22,14.96000,15.07000,14.90000,15.03000,12.65200,0.87%,12116305 +2020-01-23,15.04000,15.17800,14.79000,15.16000,12.76100,0.86%,6112072 +2020-01-24,15.15000,15.22000,14.69500,14.76000,12.42500,-2.64%,9582689 +2020-01-27,14.46000,14.63000,14.30000,14.52000,12.22300,-1.63%,11599296 +2020-01-28,14.58000,14.74000,14.52000,14.62000,12.30700,0.69%,6350758 +2020-01-29,14.75000,14.75000,14.41000,14.42000,12.13800,-1.37%,7123723 +2020-01-30,14.26000,14.51000,14.15000,14.42000,12.13800,,6938012 +2020-01-31,14.31000,14.34000,13.81000,13.93000,11.72600,-3.40%,12204273 +2020-02-03,14.06000,14.44000,14.01000,14.14000,11.90300,1.51%,9186213 +2020-02-04,14.47000,14.71500,14.38000,14.42000,12.13800,1.98%,8307908 +2020-02-05,14.60000,14.91000,14.60000,14.89000,12.53400,3.26%,7683701 +2020-02-06,14.99000,15.08000,14.80000,14.92000,12.55900,0.20%,6328861 +2020-02-07,14.74000,14.79000,14.64000,14.74000,12.40800,-1.21%,6361022 +2020-02-10,14.65000,14.78000,14.55000,14.77000,12.43300,0.20%,6762825 +2020-02-11,14.86000,14.98500,14.80000,14.87000,12.51700,0.68%,4977554 +2020-02-12,14.99000,15.18000,14.95000,15.03000,12.65200,1.08%,7822328 +2020-02-13,14.80000,14.82000,14.55000,14.70000,12.37400,-2.20%,9028524 +2020-02-14,14.73000,14.82000,14.35000,14.44000,12.15500,-1.77%,8114899 +2020-02-18,14.25000,14.40000,14.21000,14.38000,12.10500,-0.42%,5494811 +2020-02-19,14.38000,14.55000,14.37000,14.47000,12.18000,0.63%,7303095 +2020-02-20,14.42000,14.66000,14.37000,14.47000,12.18000,,9141294 +2020-02-21,14.34000,14.45000,14.09000,14.18000,11.93600,-2.00%,8480171 +2020-02-24,13.74000,14.02000,13.61000,13.71000,11.54100,-3.31%,11045132 +2020-02-25,13.78000,13.79000,13.19000,13.33000,11.22100,-2.77%,11244302 +2020-02-26,13.44000,13.57000,13.01000,13.04000,10.97700,-2.18%,10241949 +2020-02-27,12.75000,13.08000,12.52000,12.58000,10.59000,-3.53%,12311305 +2020-02-28,12.28000,12.80000,12.06000,12.79000,10.76600,1.67%,23262848 +2020-03-02,12.79000,12.89000,12.34000,12.89000,10.85000,0.78%,15536316 +2020-03-03,12.62000,13.33000,12.42500,12.59000,10.59800,-2.33%,15277207 +2020-03-04,11.90000,12.28000,11.43000,12.26000,10.32000,-2.62%,26211910 +2020-03-05,11.80000,11.97000,11.63000,11.79000,9.92500,-3.83%,17614460 +2020-03-06,11.45000,12.07500,11.40000,11.99000,10.09300,1.70%,16163797 +2020-03-09,11.19000,11.51000,10.75000,11.14000,9.37700,-7.09%,14913669 +2020-03-10,11.39000,11.59500,10.94000,11.52000,9.79800,3.41%,14683510 +2020-03-11,11.20000,11.22000,10.50000,10.57000,8.99000,-8.25%,15691948 +2020-03-12,9.78000,9.95000,8.98000,9.12000,7.75700,-13.72%,16061180 +2020-03-13,9.69000,9.89000,8.94000,9.86000,8.38600,8.11%,13956252 +2020-03-16,8.56000,8.85000,7.59000,8.35000,7.10200,-15.31%,20674333 +2020-03-17,8.49000,8.66000,7.68000,8.27000,7.03400,-0.96%,16204193 +2020-03-18,7.81000,8.67000,7.43000,8.53000,7.25500,3.14%,16349422 +2020-03-19,8.29000,9.31000,7.88000,9.11000,7.74800,6.80%,17682908 +2020-03-20,9.36000,9.46000,8.61000,8.63000,7.34000,-5.27%,19961187 +2020-03-23,8.54000,8.73000,7.65400,7.83000,6.66000,-9.27%,12307025 +2020-03-24,8.27000,8.97000,8.22000,8.94000,7.60400,14.18%,12484796 +2020-03-25,9.00000,10.08000,8.81500,9.39000,7.98700,5.03%,16420849 +2020-03-26,9.56000,10.61000,9.46000,10.53000,8.95600,12.14%,13076785 +2020-03-27,10.02000,10.25500,9.58000,9.82000,8.35200,-6.74%,12548367 +2020-03-30,9.80000,10.22000,9.46000,10.05000,8.54800,2.34%,10077320 +2020-03-31,10.09000,10.16000,9.67500,9.71000,8.25900,-3.38%,9299947 +2020-04-01,9.16000,9.74000,9.09000,9.58000,8.14800,-1.34%,11509936 +2020-04-02,9.50000,9.89000,9.10000,9.38000,7.97800,-2.09%,8233384 +2020-04-03,9.36000,9.61000,9.21000,9.30000,7.91000,-0.85%,6825996 +2020-04-06,9.95000,10.16000,9.61000,9.83000,8.36100,5.70%,10453636 +2020-04-07,10.23000,10.39000,9.65000,9.66000,8.21600,-1.73%,10484466 +2020-04-08,9.79000,10.32000,9.76000,10.23000,8.70100,5.90%,5841450 +2020-04-09,10.44000,10.80000,10.42000,10.53000,8.95600,2.93%,12500631 +2020-04-13,10.48000,10.60000,10.17500,10.36000,8.81200,-1.61%,6930084 +2020-04-14,10.62000,10.76000,10.32000,10.36000,8.81200,,8920997 +2020-04-15,10.01000,10.03500,9.35500,9.52000,8.09700,-8.11%,16451298 +2020-04-16,9.58000,9.58000,9.20000,9.32000,7.92700,-2.10%,11225269 +2020-04-17,9.49000,9.80000,9.47000,9.71000,8.25900,4.18%,9960294 +2020-04-20,9.45000,9.75000,9.27000,9.36000,7.96100,-3.60%,8645137 +2020-04-21,9.17000,9.23000,8.98000,9.05000,7.69700,-3.31%,7679955 +2020-04-22,9.33000,9.36000,8.95000,9.03000,7.68000,-0.22%,9059017 +2020-04-23,9.06000,9.48000,9.06000,9.27000,7.88500,2.66%,8468623 +2020-04-24,9.28000,9.58000,9.24000,9.53000,8.10600,2.80%,9376450 +2020-04-27,9.41000,9.73000,9.38000,9.66000,8.21600,1.36%,6454940 +2020-04-28,9.83000,10.03000,9.75000,9.80000,8.33500,1.45%,8551082 +2020-04-29,10.09000,10.43000,10.08000,10.31000,8.76900,5.20%,10503256 +2020-04-30,10.22000,10.24000,9.99000,10.06000,8.55600,-2.42%,8168834 +2020-05-01,9.81000,9.82000,9.35000,9.48000,8.06300,-5.77%,6454077 +2020-05-04,9.35000,9.46000,9.12000,9.38000,7.97800,-1.05%,6865225 +2020-05-05,9.53000,9.72000,9.39000,9.41000,8.00400,0.32%,5361859 +2020-05-06,9.47000,9.56000,9.20000,9.35000,7.95300,-0.64%,8740743 +2020-05-07,9.46000,9.74000,9.45000,9.58000,8.14800,2.46%,7816093 +2020-05-08,9.76000,10.28000,9.71000,10.25000,8.71800,6.99%,7173533 +2020-05-11,10.08000,10.12200,9.66000,9.73000,8.27600,-5.07%,7775240 +2020-05-12,9.79000,9.93000,9.48000,9.48000,8.06300,-2.57%,8660691 +2020-05-13,9.45000,9.45000,9.01000,9.08000,7.72300,-4.22%,9415845 +2020-05-14,8.96000,9.20000,8.62000,9.17000,7.79900,0.99%,8108572 +2020-05-15,9.04000,9.15000,8.89000,9.11000,7.74800,-0.65%,6689303 +2020-05-18,9.43000,10.03000,9.40000,9.99000,8.49700,9.66%,11822237 +2020-05-19,9.93000,10.19000,9.66000,10.04000,8.53900,0.50%,8218397 +2020-05-20,10.10000,10.30000,10.04500,10.28000,8.74400,2.39%,7662419 +2020-05-21,10.25000,10.45000,10.20500,10.36000,8.81200,0.78%,11131070 +2020-05-22,9.40000,9.66000,9.03000,9.17000,7.79900,-11.49%,28814615 +2020-05-26,9.45000,9.55000,9.33000,9.42000,8.01200,2.73%,22431519 +2020-05-27,9.55000,9.76000,9.47000,9.76000,8.30100,3.61%,14580132 +2020-05-28,9.76000,9.83000,9.47000,9.59000,8.15700,-1.74%,16003561 +2020-05-29,9.52000,9.75500,9.38000,9.71000,8.25900,1.25%,23813750 +2020-06-01,9.67000,9.93000,9.55000,9.76000,8.30100,0.51%,11041423 +2020-06-02,9.87000,9.99000,9.80000,9.95000,8.46300,1.95%,10943554 +2020-06-03,10.03000,10.44500,9.98000,10.34000,8.79500,3.92%,11920510 +2020-06-04,10.20000,10.53000,10.13000,10.48000,8.91400,1.35%,13596029 +2020-06-05,11.17000,11.38000,10.96000,11.11000,9.45000,6.01%,16557499 +2020-06-08,11.46000,11.71000,11.28000,11.59000,9.85800,4.32%,17119449 +2020-06-09,11.20000,11.21000,10.92000,11.02000,9.47500,-4.92%,13799712 +2020-06-10,10.91000,10.99000,10.60000,10.70000,9.20000,-2.90%,12901160 +2020-06-11,10.06000,10.21000,9.69000,9.75000,8.38300,-8.88%,21901228 +2020-06-12,10.19000,10.27000,9.81000,10.15000,8.72700,4.10%,14444928 +2020-06-15,9.89000,10.28500,9.84000,10.21000,8.77900,0.59%,15890367 +2020-06-16,10.61000,10.74000,10.32000,10.41000,8.95100,1.96%,12433424 +2020-06-17,10.44000,10.49000,10.00000,10.04000,8.63200,-3.55%,15293063 +2020-06-18,9.94000,10.24500,9.84000,10.14000,8.71800,1.00%,13210576 +2020-06-19,10.34000,10.37000,9.74000,9.82000,8.44300,-3.16%,26732681 +2020-06-22,9.79000,9.81500,9.61000,9.71000,8.34900,-1.12%,11990851 +2020-06-23,9.86000,10.00000,9.65000,9.67000,8.31400,-0.41%,16644738 +2020-06-24,9.56000,9.59000,9.25000,9.27000,7.97000,-4.14%,16155875 +2020-06-25,9.19000,9.52000,8.97000,9.47000,8.14200,2.16%,14371074 +2020-06-26,9.40000,9.52000,9.32100,9.50000,8.16800,0.32%,13083174 +2020-06-29,9.58000,9.64000,9.39000,9.58000,8.23700,0.84%,9436121 +2020-06-30,9.54000,9.76000,9.51000,9.73000,8.36600,1.57%,10092041 +2020-07-01,9.72000,9.76000,9.35000,9.42000,8.09900,-3.19%,9195998 +2020-07-02,9.59000,9.74500,9.38000,9.41000,8.09100,-0.11%,9603374 +2020-07-06,9.60000,9.67000,9.45000,9.59000,8.24600,1.91%,8967727 +2020-07-07,9.48000,9.52000,9.05500,9.07000,7.79800,-5.42%,10723876 +2020-07-08,9.13000,9.25000,8.97000,9.21000,7.91900,1.54%,8793819 +2020-07-09,9.21000,9.23000,8.95000,8.98000,7.72100,-2.50%,9398641 +2020-07-10,9.00000,9.27500,8.97000,9.26000,7.96200,3.12%,7313875 +2020-07-13,9.38000,9.58000,9.09500,9.44000,8.11700,1.94%,13825719 +2020-07-14,9.39000,9.58500,9.25500,9.51000,8.17700,0.74%,8843568 +2020-07-15,9.76000,9.87500,9.53500,9.64000,8.28900,1.37%,8162510 +2020-07-16,9.58000,9.95000,9.54000,9.72000,8.35700,0.83%,11769094 +2020-07-17,9.76000,9.79000,9.60500,9.67000,8.31400,-0.51%,7209282 +2020-07-20,9.60000,9.65500,9.37500,9.55000,8.21100,-1.24%,7194836 +2020-07-21,9.60000,9.83000,9.59000,9.66000,8.30600,1.15%,13268283 +2020-07-22,9.62000,9.81000,9.55000,9.75000,8.38300,0.93%,9564826 +2020-07-23,9.76000,9.94000,9.64500,9.82000,8.44300,0.72%,7476313 +2020-07-24,9.80000,9.84500,9.62000,9.62000,8.27100,-2.04%,9185350 +2020-07-27,9.57000,9.77000,9.47000,9.75000,8.38300,1.35%,5465095 +2020-07-28,9.71000,9.74000,9.48000,9.48000,8.15100,-2.77%,7919322 +2020-07-29,9.50000,9.81600,9.40000,9.71000,8.34900,2.43%,10821017 +2020-07-30,9.59000,9.67000,9.35000,9.62000,8.27100,-0.93%,9499836 +2020-07-31,9.60000,9.90000,9.45000,9.87000,8.48600,2.60%,24919644 +2020-08-03,9.87000,10.00000,9.71000,9.89000,8.50300,0.20%,9724086 +2020-08-04,9.89000,10.12000,9.87000,9.96000,8.56400,0.71%,7913755 +2020-08-05,10.05000,10.14000,9.87000,9.96000,8.56400,,6742284 +2020-08-06,9.87000,10.24000,9.84000,10.11000,8.69300,1.51%,11468221 +2020-08-07,10.09000,10.14000,9.97000,10.09000,8.67500,-0.20%,7961138 +2020-08-10,10.11000,10.34500,10.11000,10.21000,8.77900,1.19%,12021466 +2020-08-11,10.38000,10.60000,10.10000,10.16000,8.73600,-0.49%,9680149 +2020-08-12,10.28000,10.32000,10.02000,10.14000,8.71800,-0.20%,7469878 +2020-08-13,10.01000,10.03000,9.55000,9.61000,8.26300,-5.23%,11949518 +2020-08-14,9.55000,9.75000,9.41000,9.67000,8.31400,0.62%,8041888 +2020-08-17,9.71000,9.72000,9.43000,9.46000,8.13400,-2.17%,8926455 +2020-08-18,9.40000,9.53000,9.36000,9.45000,8.12500,-0.11%,6092762 +2020-08-19,9.51000,9.63500,9.40000,9.42000,8.09900,-0.32%,5024164 +2020-08-20,9.33000,9.38000,9.21000,9.26000,7.96200,-1.70%,6993991 +2020-08-21,9.24000,9.36000,9.12000,9.33000,8.02200,0.76%,8433815 +2020-08-24,9.40000,9.80000,9.40000,9.62000,8.27100,3.11%,10576453 +2020-08-25,9.63000,9.75000,9.30500,9.33000,8.02200,-3.01%,15471074 +2020-08-26,10.10000,10.28000,9.62000,9.67000,8.31400,3.64%,27301760 +2020-08-27,9.67000,9.71000,9.42000,9.57000,8.22800,-1.03%,10944378 +2020-08-28,9.59000,9.85000,9.54200,9.83000,8.45200,2.72%,10165579 +2020-08-31,9.83000,9.90000,9.60000,9.67000,8.31400,-1.63%,9872996 +2020-09-01,9.67000,9.71000,9.37500,9.47000,8.14200,-2.07%,13316121 +2020-09-02,9.51000,9.90000,9.48000,9.83000,8.45200,3.80%,12537069 +2020-09-03,9.85000,10.10000,9.45000,9.52000,8.18500,-3.15%,11362058 +2020-09-04,9.60000,9.77000,9.42000,9.59000,8.24600,0.74%,14867835 +2020-09-08,9.35000,9.68000,9.28000,9.43000,8.21100,-1.67%,13464320 +2020-09-09,9.58000,9.58000,9.33000,9.46000,8.23700,0.32%,10452404 +2020-09-10,9.48000,9.55000,9.18000,9.22000,8.02800,-2.54%,9992992 +2020-09-11,9.27000,9.27500,9.10000,9.24000,8.04600,0.22%,10212859 +2020-09-14,9.32000,9.47000,9.27000,9.37000,8.15900,1.41%,10829071 +2020-09-15,9.31000,9.44000,9.26500,9.28000,8.08100,-0.96%,6831325 +2020-09-16,9.36000,9.67000,9.29000,9.47000,8.24600,2.05%,12250810 +2020-09-17,9.32000,9.64000,9.29000,9.63000,8.38500,1.69%,10690467 +2020-09-18,9.61000,9.63000,9.42500,9.50000,8.27200,-1.35%,15150963 +2020-09-21,9.30000,9.32000,9.09500,9.23000,8.03700,-2.84%,17300380 +2020-09-22,9.28000,9.36000,9.17000,9.31000,8.10700,0.87%,9640475 +2020-09-23,9.31000,9.49000,9.06000,9.07000,7.89800,-2.58%,9145820 +2020-09-24,9.02000,9.23500,8.83500,9.13000,7.95000,0.66%,11040317 +2020-09-25,9.08000,9.17000,8.92000,9.11000,7.93200,-0.22%,10650631 +2020-09-28,9.26000,9.50000,9.24000,9.48000,8.25500,4.06%,13486257 +2020-09-29,9.50000,9.56000,9.32000,9.38000,8.16800,-1.05%,7850871 +2020-09-30,9.40000,9.54000,9.30000,9.37000,8.15900,-0.11%,8426616 +2020-10-01,9.43000,9.44500,9.15000,9.23000,8.03700,-1.49%,8777881 +2020-10-02,9.05000,9.45500,9.05000,9.42000,8.20200,2.06%,9226979 +2020-10-05,9.51000,9.79000,9.50000,9.77000,8.50700,3.72%,12705328 +2020-10-06,9.81000,9.90500,9.52000,9.56000,8.32400,-2.15%,10267126 +2020-10-07,9.66000,9.79000,9.65500,9.77000,8.50700,2.20%,6407549 +2020-10-08,9.80000,10.07000,9.80000,9.99000,8.69900,2.25%,14149264 +2020-10-09,10.05000,10.08000,9.74000,9.81000,8.54200,-1.80%,7921147 +2020-10-12,9.83000,9.94000,9.71500,9.93000,8.64600,1.22%,6836524 +2020-10-13,9.84000,9.95500,9.70000,9.78000,8.51600,-1.51%,7553129 +2020-10-14,9.78000,9.93000,9.74000,9.76000,8.49800,-0.20%,6670006 +2020-10-15,9.67000,9.88000,9.62000,9.88000,8.60300,1.23%,7045920 +2020-10-16,9.96000,10.03000,9.46000,9.48000,8.25500,-4.05%,15991989 +2020-10-19,9.53000,9.58500,9.34000,9.35000,8.14100,-1.37%,9550333 +2020-10-20,9.40000,9.55000,9.33000,9.34000,8.13300,-0.11%,7226254 +2020-10-21,9.35000,9.39000,9.22300,9.32000,8.11500,-0.21%,8303309 +2020-10-22,9.32000,9.50000,9.22500,9.46000,8.23700,1.50%,8138097 +2020-10-23,9.51000,9.56000,9.39000,9.48000,8.25500,0.21%,7366114 +2020-10-26,9.36000,9.40000,8.95500,9.06000,7.88900,-4.43%,13765986 +2020-10-27,9.00000,9.03500,8.79000,8.80000,7.66300,-2.87%,12446133 +2020-10-28,8.57000,8.68000,8.36000,8.37000,7.28800,-4.89%,13043502 +2020-10-29,8.36000,8.60000,8.28500,8.53000,7.42700,1.91%,12799141 +2020-10-30,8.44000,8.65000,8.40000,8.64000,7.52300,1.29%,12125828 +2020-11-02,8.79000,8.97000,8.64500,8.91000,7.75800,3.12%,11066330 +2020-11-03,9.04000,9.34000,9.02000,9.32000,8.11500,4.60%,12712129 +2020-11-04,9.29000,9.29000,8.82000,8.82000,7.68000,-5.36%,21370414 +2020-11-05,8.97500,9.37000,8.96000,9.28000,8.08100,5.22%,11201024 +2020-11-06,9.25000,9.34500,9.09000,9.19000,8.00200,-0.97%,10262421 +2020-11-09,9.55000,9.96000,9.49000,9.73000,8.47200,5.88%,19918759 +2020-11-10,9.77000,10.00000,9.75000,9.91000,8.62900,1.85%,14920717 +2020-11-11,9.92000,9.95000,9.70000,9.95000,8.66400,0.40%,10516364 +2020-11-12,9.89000,9.90800,9.53000,9.67000,8.42000,-2.81%,14318604 +2020-11-13,9.77000,10.18000,9.73000,10.14000,8.82900,4.86%,10677126 +2020-11-16,10.48000,10.72000,10.33000,10.63000,9.25600,4.83%,13695648 +2020-11-17,10.44000,10.53000,10.25000,10.48000,9.12500,-1.41%,8296971 +2020-11-18,10.53000,10.82000,10.49000,10.50000,9.14300,0.19%,9212011 +2020-11-19,10.47000,10.56000,10.35000,10.49000,9.13400,-0.10%,9531531 +2020-11-20,10.48000,10.49500,10.34000,10.47000,9.11700,-0.19%,7702167 +2020-11-23,10.59000,11.10000,10.50000,11.07000,9.63900,5.73%,10203257 +2020-11-24,11.24000,11.68000,11.13500,11.53000,10.04000,4.16%,12172824 +2020-11-25,11.44000,11.47000,11.18000,11.24000,9.78700,-2.52%,10258144 +2020-11-27,11.20000,11.42000,11.05000,11.22000,9.77000,-0.18%,5332882 +2020-11-30,11.28000,11.39000,10.94500,11.04000,9.61300,-1.60%,18573807 +2020-12-01,11.14000,11.39500,11.00500,11.20000,9.75200,1.45%,17030659 +2020-12-02,11.11000,11.52000,11.00000,11.52000,10.03100,2.86%,20679429 +2020-12-03,11.52000,11.84000,11.37000,11.61000,10.10900,0.78%,13842070 +2020-12-04,11.71000,12.34000,11.69000,12.34000,10.74500,6.29%,12847743 +2020-12-07,12.18000,12.30000,11.96000,12.08000,10.51900,-2.11%,9026225 +2020-12-08,11.90000,12.15000,11.79000,12.10000,10.64100,0.17%,8063433 +2020-12-09,12.04000,12.37000,12.03000,12.13000,10.66700,0.25%,10536829 +2020-12-10,11.97000,12.25000,11.92000,12.12000,10.65800,-0.08%,7837160 +2020-12-11,11.98000,12.16500,11.96000,11.99000,10.54400,-1.07%,6710269 +2020-12-14,11.97000,12.25000,11.84000,11.87000,10.43800,-1.00%,9494537 +2020-12-15,12.00000,12.18000,11.81500,12.17000,10.70200,2.53%,10241739 +2020-12-16,12.20000,12.27000,11.99000,12.16000,10.69300,-0.08%,13599832 +2020-12-17,12.16000,12.25500,12.06000,12.18000,10.71100,0.16%,7487300 +2020-12-18,12.16000,12.33000,12.03000,12.12000,10.65800,-0.49%,24725578 +2020-12-21,11.85000,11.87000,11.56000,11.67000,10.26200,-3.71%,12089552 +2020-12-22,11.75000,11.79400,11.58000,11.61000,10.21000,-0.51%,6655727 +2020-12-23,11.66000,11.87500,11.66000,11.75000,10.33300,1.21%,6112839 +2020-12-24,11.83000,11.83500,11.66000,11.76000,10.34200,0.09%,2539933 +2020-12-28,11.77000,12.05500,11.74500,11.79000,10.36800,0.26%,6270425 +2020-12-29,11.84000,11.85000,11.57000,11.67000,10.26200,-1.02%,5717132 +2020-12-30,11.66000,11.82000,11.63000,11.68000,10.27100,0.09%,4647511 +2020-12-31,11.67000,11.88000,11.64000,11.85000,10.42100,1.46%,5700952 +2021-01-04,11.90000,12.00000,11.53000,11.57000,10.17400,-2.36%,8007244 +2021-01-05,11.57000,11.87000,11.57000,11.78000,10.35900,1.82%,10969207 +2021-01-06,11.96000,12.25000,11.92000,12.04000,10.58800,2.21%,9752389 +2021-01-07,12.16000,12.24000,11.94500,11.97000,10.52600,-0.58%,10019877 +2021-01-08,11.98000,12.03000,11.76500,11.88000,10.44700,-0.75%,10151157 +2021-01-11,11.70000,12.08000,11.67000,11.97000,10.52600,0.76%,7677936 +2021-01-12,12.04000,12.23000,11.95000,12.14000,10.67600,1.42%,7106755 +2021-01-13,12.16000,12.24500,12.02000,12.17000,10.70200,0.25%,9528466 +2021-01-14,12.24000,12.56000,12.16000,12.48000,10.97500,2.55%,9784749 +2021-01-15,12.65000,12.88000,12.36000,12.54000,11.02700,0.48%,12836944 +2021-01-19,12.59000,12.65500,12.27000,12.31000,10.82500,-1.83%,9202843 +2021-01-20,12.30000,12.42000,12.26000,12.34000,10.85200,0.24%,4825597 +2021-01-21,12.34000,12.35000,12.15500,12.26000,10.78100,-0.65%,7016697 +2021-01-22,12.09000,12.16000,11.80000,12.14000,10.67600,-0.98%,10126768 +2021-01-25,12.08000,12.30000,11.84500,12.30000,10.81600,1.32%,9483456 +2021-01-26,12.35000,12.39000,12.01500,12.22000,10.74600,-0.65%,5967713 +2021-01-27,12.09000,13.15000,12.06000,13.07000,11.49400,6.96%,20717755 +2021-01-28,13.10000,13.11000,12.56000,12.56000,11.04500,-3.90%,10760857 +2021-01-29,12.51000,12.71000,12.18000,12.34000,10.85200,-1.75%,11396516 +2021-02-01,12.43000,12.53000,12.18000,12.38000,10.88700,0.32%,7227008 +2021-02-02,12.50000,12.55000,12.25000,12.35000,10.86000,-0.24%,6587438 +2021-02-03,12.30000,12.84000,12.27000,12.72000,11.18600,3.00%,7341784 +2021-02-04,12.74000,12.98500,12.66000,12.96000,11.39700,1.89%,6223727 +2021-02-05,12.99000,13.20000,12.92500,13.14000,11.55500,1.39%,7572087 +2021-02-08,13.09000,13.53000,13.08000,13.50000,11.87200,2.74%,9014887 +2021-02-09,13.57000,13.68500,13.41100,13.60000,11.96000,0.74%,5809204 +2021-02-10,13.88000,14.14000,13.68500,13.96000,12.27600,2.65%,17031440 +2021-02-11,13.91000,14.27000,13.85000,14.19000,12.47800,1.65%,12300818 +2021-02-12,14.22000,14.40000,14.12300,14.38000,12.64500,1.34%,7384283 +2021-02-16,14.43000,14.58000,14.19000,14.30000,12.57500,-0.56%,14379448 +2021-02-17,14.27000,14.29000,13.84000,14.00000,12.31100,-2.10%,12411962 +2021-02-18,13.91000,14.01000,13.84000,13.94000,12.25900,-0.43%,7934508 +2021-02-19,14.08000,14.23500,14.01500,14.13000,12.42600,1.36%,8411944 +2021-02-22,14.05000,14.69000,14.03200,14.47000,12.72500,2.41%,13799243 +2021-02-23,14.50000,14.54000,14.17500,14.47000,12.72500,,13425225 +2021-02-24,14.52000,14.87500,14.50000,14.84000,13.05000,2.56%,8254661 +2021-02-25,14.77000,14.89000,14.40500,14.49000,12.74200,-2.36%,14541532 +2021-02-26,14.50000,14.76500,14.31000,14.56000,12.80400,0.48%,16788599 +2021-03-01,14.83000,14.97500,14.55000,14.60000,12.83900,0.27%,14612324 +2021-03-02,14.61000,14.65000,14.36000,14.50000,12.75100,-0.68%,13984056 +2021-03-03,14.97000,15.06000,14.22000,14.56000,12.80400,0.41%,24620048 +2021-03-04,14.52000,14.67000,13.48500,14.04000,12.34600,-3.57%,20112880 +2021-03-05,14.12000,14.52000,13.99000,14.40000,12.66300,2.56%,14684123 +2021-03-08,14.45000,14.96000,14.39500,14.81000,13.02400,2.85%,11783828 +2021-03-09,14.64000,15.19000,14.52000,14.86000,13.17300,0.34%,14777916 +2021-03-10,15.05000,15.27000,14.77500,15.15000,13.43000,1.95%,10269055 +2021-03-11,15.10000,15.55000,15.03300,15.50000,13.74000,2.31%,11714415 +2021-03-12,15.65000,15.96000,15.61000,15.81000,14.01500,2.00%,14179667 +2021-03-15,15.66000,16.14000,15.66000,16.05000,14.22800,1.52%,11627401 +2021-03-16,16.00000,16.02500,15.57500,15.74000,13.95300,-1.93%,10772358 +2021-03-17,15.78000,16.03000,15.68000,16.03000,14.21000,1.84%,10421377 +2021-03-18,15.92000,16.10000,15.53500,15.58000,13.81100,-2.81%,13271391 +2021-03-19,15.52000,15.55500,15.27000,15.28000,13.54500,-1.93%,20385115 +2021-03-22,15.25000,15.43000,15.11000,15.34000,13.59900,0.39%,8064663 +2021-03-23,15.28000,15.33000,14.64000,14.76000,13.08400,-3.78%,9228226 +2021-03-24,14.91000,15.18000,14.73000,14.76000,13.08400,,7796462 +2021-03-25,14.68000,15.43000,14.65000,15.34000,13.59900,3.93%,12559041 +2021-03-26,15.47000,16.03000,15.42000,16.01000,14.19300,4.37%,11838868 +2021-03-29,15.93000,16.07100,15.64000,15.66000,13.88200,-2.19%,9186381 +2021-03-30,15.69000,15.85000,15.65000,15.78000,13.98900,0.77%,8423501 +2021-03-31,15.78000,15.92000,15.70000,15.74000,13.95300,-0.25%,11860283 +2021-04-01,15.78000,15.82000,15.54000,15.70000,13.91800,-0.25%,12195014 +2021-04-05,15.73000,16.02000,15.58000,15.91000,14.10400,1.34%,12192850 +2021-04-06,15.86000,15.97000,15.79000,15.92000,14.11300,0.06%,9396597 +2021-04-07,15.90000,16.02000,15.78000,15.90000,14.09500,-0.13%,7077011 +2021-04-08,15.90000,15.95000,15.64000,15.74000,13.95300,-1.01%,7950324 +2021-04-09,15.75000,15.86000,15.67000,15.79000,13.99800,0.32%,10800783 +2021-04-12,15.80000,15.90000,15.72000,15.82000,14.02400,0.19%,8039309 +2021-04-13,15.80000,15.82000,15.55000,15.67000,13.89100,-0.95%,8504540 +2021-04-14,15.62000,15.96000,15.62000,15.78000,13.98900,0.70%,7802391 +2021-04-15,15.91000,16.00600,15.79500,15.84000,14.04200,0.38%,10702501 +2021-04-16,15.93000,16.08000,15.90000,15.95000,14.13900,0.69%,9283879 +2021-04-19,15.95000,16.03500,15.86500,15.96000,14.14800,0.06%,9789709 +2021-04-20,16.01000,16.04000,15.66000,15.75000,13.96200,-1.32%,6549288 +2021-04-21,15.75000,16.10000,15.67000,15.99000,14.17500,1.52%,33335886 +2021-04-22,16.00000,16.44000,15.90000,16.00000,14.18400,0.06%,29016031 +2021-04-23,16.04000,16.48000,15.95000,16.42000,14.55600,2.63%,19608449 +2021-04-26,16.39000,16.60000,16.18500,16.23000,14.38800,-1.16%,15533860 +2021-04-27,16.28000,16.33000,16.09000,16.20000,14.36100,-0.18%,9498555 +2021-04-28,16.21000,16.28500,16.08000,16.15000,14.31700,-0.31%,8810258 +2021-04-29,16.34000,16.45500,16.20000,16.37000,14.51200,1.36%,9696678 +2021-04-30,16.34000,16.34000,15.89500,16.02000,14.20100,-2.14%,12525961 +2021-05-03,16.04000,16.19000,15.86000,16.02000,14.20100,,8367348 +2021-05-04,16.00000,16.06000,15.75500,15.87000,14.06800,-0.94%,8524825 +2021-05-05,15.91000,16.06000,15.72000,15.96000,14.14800,0.57%,7480600 +2021-05-06,16.02000,16.38000,15.90500,16.37000,14.51200,2.57%,8715742 +2021-05-07,16.34000,16.56000,16.19100,16.48000,14.60900,0.67%,8737634 +2021-05-10,16.50000,16.74000,16.38000,16.41000,14.54700,-0.42%,8074331 +2021-05-11,16.02000,16.27000,15.92000,16.17000,14.33400,-1.46%,6875231 +2021-05-12,16.28000,16.28000,15.63500,15.68000,13.90000,-3.03%,9243128 +2021-05-13,15.69000,16.14000,15.62000,16.07000,14.24600,2.49%,7398216 +2021-05-14,16.19000,16.34000,16.01000,16.26000,14.41400,1.18%,7242604 +2021-05-17,16.34000,16.61000,16.26000,16.54000,14.66200,1.72%,10354282 +2021-05-18,16.50000,16.61000,16.31000,16.33000,14.47600,-1.27%,7610766 +2021-05-19,16.12000,16.14000,15.81000,16.12000,14.29000,-1.29%,7144750 +2021-05-20,16.11000,16.23000,15.89000,16.11000,14.28100,-0.06%,7911704 +2021-05-21,16.20000,16.36000,16.15000,16.23000,14.38800,0.74%,6660947 +2021-05-24,16.35000,16.45000,16.24000,16.36000,14.50300,0.80%,5594526 +2021-05-25,16.31000,16.38000,16.02000,16.05000,14.22800,-1.89%,8726388 +2021-05-26,16.09000,16.30000,16.04000,16.24000,14.39600,1.18%,9779082 +2021-05-27,16.35000,16.54000,16.20000,16.34000,14.48500,0.62%,15352114 +2021-05-28,16.39000,16.42500,15.92000,15.96000,14.14800,-2.33%,11684858 +2021-06-01,16.14000,16.23000,15.89000,16.09000,14.26300,0.81%,11694171 +2021-06-02,15.87000,16.19000,15.77500,16.07000,14.24600,-0.12%,18204318 +2021-06-03,15.99000,16.02000,15.83000,15.90000,14.09500,-1.06%,9960956 +2021-06-04,15.92000,16.23000,15.86000,16.22000,14.37900,2.01%,10221304 +2021-06-07,16.23000,16.31500,15.83000,15.90000,14.09500,-1.97%,8055780 +2021-06-08,15.90000,16.08000,15.75000,16.00000,14.18400,0.63%,7095067 +2021-06-09,15.98000,15.99000,15.60500,15.65000,13.87300,-2.19%,9019377 +2021-06-10,15.74000,15.81000,15.56300,15.63000,13.85600,-0.13%,6340459 +2021-06-11,15.66000,15.89000,15.65000,15.89000,14.08600,1.66%,7602272 +2021-06-14,15.95000,16.05000,15.65000,15.72000,13.93500,-1.07%,8249239 +2021-06-15,15.64000,15.75000,15.54000,15.63000,13.96200,-0.57%,7527247 +2021-06-16,15.62000,15.71000,15.49000,15.56000,13.90000,-0.45%,7864928 +2021-06-17,15.57000,15.64000,14.62000,14.75000,13.17600,-5.21%,15591084 +2021-06-18,14.53000,14.57500,14.31000,14.45000,12.90800,-2.03%,23705582 +2021-06-21,14.54000,14.89000,14.50000,14.73000,13.15800,1.94%,7972885 +2021-06-22,14.68000,14.76500,14.49500,14.61000,13.05100,-0.81%,9002367 +2021-06-23,14.64000,14.64000,14.41500,14.46000,12.91700,-1.03%,9421666 +2021-06-24,14.62000,14.62000,14.48500,14.62000,13.06000,1.11%,6649627 +2021-06-25,14.59000,14.79500,14.58000,14.74000,13.16700,0.82%,7595657 +2021-06-28,14.72000,14.74000,14.47000,14.53000,12.97900,-1.42%,6312842 +2021-06-29,14.62000,14.70500,14.46000,14.53000,12.97900,,5964151 +2021-06-30,14.50000,14.63000,14.45000,14.58000,13.02400,0.34%,7333883 +2021-07-01,14.72000,14.81000,14.59500,14.70000,13.13100,0.82%,8281977 +2021-07-02,14.74000,14.75000,14.58000,14.71000,13.14000,0.07%,4435069 +2021-07-06,14.71000,14.73000,14.30000,14.35000,12.81900,-2.45%,7866552 +2021-07-07,14.35000,14.57000,14.30000,14.44000,12.89900,0.63%,7674429 +2021-07-08,14.15000,14.41000,14.03100,14.30000,12.77400,-0.97%,7951286 +2021-07-09,14.49000,14.62000,14.42000,14.58000,13.02400,1.96%,5304642 +2021-07-12,14.50000,14.56000,14.40000,14.47000,12.92600,-0.75%,5872307 +2021-07-13,14.39000,14.41000,13.68500,13.76000,12.29200,-4.91%,15287309 +2021-07-14,13.89000,14.22000,13.81000,14.01000,12.51500,1.82%,10422469 +2021-07-15,13.89000,14.14000,13.87000,14.07000,12.56900,0.43%,12683079 +2021-07-16,14.21000,14.24000,13.82000,13.86000,12.38100,-1.49%,9645650 +2021-07-19,13.56000,13.74500,13.48000,13.67000,12.21100,-1.37%,13289633 +2021-07-20,13.69000,14.01000,13.67000,13.97000,12.47900,2.19%,9144791 +2021-07-21,14.07000,14.25500,13.96000,14.23000,12.71100,1.86%,12163418 +2021-07-22,14.18000,14.21000,13.92500,14.02000,12.52400,-1.48%,9795369 +2021-07-23,14.06000,14.15700,13.98000,14.10000,12.59500,0.57%,6787254 +2021-07-26,14.34000,14.67000,14.34000,14.43000,12.89000,2.34%,11046941 +2021-07-27,14.24000,14.40000,14.07000,14.34000,12.81000,-0.62%,6485195 +2021-07-28,14.50000,14.55000,14.20500,14.46000,12.91700,0.84%,6465906 +2021-07-29,14.63000,14.68000,14.47000,14.55000,12.99700,0.62%,6438904 +2021-07-30,14.44000,14.57000,14.39500,14.50000,12.95300,-0.34%,8153834 +2021-08-02,14.59000,14.87000,14.48000,14.49000,12.94400,-0.07%,7937007 +2021-08-03,14.58000,14.88000,14.33000,14.85000,13.26500,2.48%,5425838 +2021-08-04,14.70000,14.81000,14.54500,14.66000,13.09600,-1.28%,10097202 +2021-08-05,14.78000,14.84000,14.63500,14.69000,13.12200,0.20%,4851385 +2021-08-06,14.79000,14.98000,14.77000,14.87000,13.28300,1.23%,3664033 +2021-08-09,14.86000,14.86000,14.65000,14.72000,13.14900,-1.01%,4390970 +2021-08-10,14.70000,14.83000,14.63000,14.82000,13.23900,0.68%,6879972 +2021-08-11,14.89000,15.28000,14.74000,15.19000,13.56900,2.50%,6561096 +2021-08-12,15.21000,15.25000,15.03500,15.21000,13.58700,0.13%,3992979 +2021-08-13,15.20000,15.20000,14.96000,14.98000,13.38100,-1.51%,5143108 +2021-08-16,14.90000,15.03000,14.66000,15.00000,13.39900,0.13%,6356924 +2021-08-17,14.92000,14.96000,14.65000,14.92000,13.32800,-0.53%,7972970 +2021-08-18,14.85000,14.96000,14.70000,14.71000,13.14000,-1.41%,6290216 +2021-08-19,14.58000,14.63000,14.27000,14.38000,12.84500,-2.24%,7395399 +2021-08-20,14.40000,14.59000,14.35000,14.58000,13.02400,1.39%,3944750 +2021-08-23,14.63000,14.80000,14.55000,14.70000,13.13100,0.82%,5114444 +2021-08-24,14.77000,14.90000,14.63500,14.84000,13.25600,0.95%,4760173 +2021-08-25,14.84000,15.22900,14.81000,15.11000,13.49800,1.82%,5934298 +2021-08-26,15.23000,15.54200,15.10500,15.12000,13.50700,0.07%,11897522 +2021-08-27,15.10000,15.49000,14.99000,15.42000,13.77400,1.98%,9472399 +2021-08-30,15.47000,15.54000,15.23000,15.31000,13.67600,-0.71%,6611848 +2021-08-31,15.35000,15.53000,15.32500,15.46000,13.81000,0.98%,10701666 +2021-09-01,15.50000,15.53000,15.21000,15.34000,13.70300,-0.78%,8203103 +2021-09-02,15.41000,15.48500,15.24000,15.39000,13.74800,0.33%,11049783 +2021-09-03,15.57500,15.89000,15.39000,15.48000,13.82800,0.58%,14355387 +2021-09-07,15.40000,15.48000,14.98000,15.02000,13.41700,-2.97%,12803010 +2021-09-08,14.96000,15.03000,14.51000,14.54000,12.98800,-3.20%,11716189 +2021-09-09,14.49000,14.74500,14.46000,14.66000,13.09600,0.83%,8603465 +2021-09-10,14.55000,14.64600,14.28500,14.31000,12.89000,-2.39%,7289677 +2021-09-13,14.35000,14.38000,14.13000,14.30000,12.88100,-0.07%,15522934 +2021-09-14,14.40000,14.41000,13.71000,13.75000,12.38600,-3.85%,12737467 +2021-09-15,13.75000,13.87000,13.64400,13.74000,12.37700,-0.07%,16081314 +2021-09-16,13.75000,13.85000,13.63500,13.66000,12.30500,-0.58%,8015312 +2021-09-17,13.51000,13.60500,13.35000,13.55000,12.20600,-0.81%,26241831 +2021-09-20,13.27000,13.40000,13.08000,13.28000,11.96200,-1.99%,10765540 +2021-09-21,13.35000,13.41000,12.99000,13.01000,11.71900,-2.03%,9342294 +2021-09-22,13.08000,13.29000,13.08000,13.16000,11.85400,1.15%,7783293 +2021-09-23,13.25000,13.60000,13.22000,13.44000,12.10600,2.13%,6825697 +2021-09-24,13.36000,13.58000,13.35000,13.41000,12.07900,-0.22%,5792256 +2021-09-27,13.41000,14.18500,13.41000,14.00000,12.61100,4.40%,12385664 +2021-09-28,14.00000,14.34000,13.99000,14.18000,12.77300,1.29%,10810799 +2021-09-29,14.17000,14.24500,14.00000,14.09000,12.69200,-0.63%,9832350 +2021-09-30,14.23000,14.72000,14.22000,14.25000,12.83600,1.14%,19163908 +2021-10-01,14.34000,14.70000,14.32000,14.62000,13.16900,2.60%,9176444 +2021-10-04,14.65000,15.04500,14.59000,14.85000,13.37700,1.57%,13567120 +2021-10-05,14.95000,15.15000,14.78000,15.03000,13.53900,1.21%,13140055 +2021-10-06,14.80000,14.91700,14.45000,14.71000,13.25000,-2.13%,14791766 +2021-10-07,14.86000,14.95000,14.75000,14.77000,13.30400,0.41%,10950870 +2021-10-08,14.88000,15.06000,14.77000,14.83000,13.35900,0.41%,7742820 +2021-10-11,14.85000,15.08000,14.80000,14.86000,13.38600,0.20%,7033708 +2021-10-12,14.89000,14.89000,14.64000,14.70000,13.24100,-1.08%,8642613 +2021-10-13,14.68000,14.82500,14.52000,14.72000,13.25900,0.14%,8427697 +2021-10-14,14.76000,15.06000,14.74000,15.05000,13.55700,2.24%,6386282 +2021-10-15,15.12000,15.29000,15.12000,15.15000,13.64700,0.66%,7634276 +2021-10-18,15.03000,15.34000,15.00000,15.11000,13.61100,-0.26%,7891572 +2021-10-19,15.21000,15.44500,15.09500,15.37000,13.84500,1.72%,9862146 +2021-10-20,15.38000,15.66000,15.30900,15.49000,13.95300,0.78%,8391638 +2021-10-21,15.41000,15.65000,15.29000,15.49000,13.95300,,9633279 +2021-10-22,15.46000,15.69000,15.36000,15.36000,13.83600,-0.84%,11745155 +2021-10-25,15.41000,15.50000,15.35000,15.41000,13.88100,0.33%,9772608 +2021-10-26,15.45000,15.46000,14.75000,14.88000,13.40400,-3.44%,18426827 +2021-10-27,14.86000,14.86000,14.47500,14.58000,13.13300,-2.02%,11529750 +2021-10-28,14.61000,14.91100,14.48000,14.76000,13.29500,1.23%,11965246 +2021-10-29,14.78000,15.09500,14.64000,14.65000,13.19600,-0.75%,16770834 +2021-11-01,14.73000,15.02000,14.69000,14.96000,13.47600,2.12%,9538181 +2021-11-02,15.00000,15.25500,14.95000,15.24000,13.72800,1.87%,12262448 +2021-11-03,15.18000,15.44500,15.11000,15.28000,13.76400,0.26%,8440237 +2021-11-04,15.23000,15.36000,15.14000,15.27000,13.75500,-0.07%,8520286 +2021-11-05,15.34000,15.52000,15.33000,15.46000,13.92600,1.24%,8812410 +2021-11-08,15.50000,15.65000,15.41000,15.44000,13.90800,-0.13%,6074456 +2021-11-09,15.40000,15.60000,15.37000,15.53000,13.98900,0.58%,4880437 +2021-11-10,15.53000,15.91000,15.49000,15.72000,14.16000,1.22%,9485727 +2021-11-11,15.78000,15.95000,15.73000,15.94000,14.35800,1.40%,4824677 +2021-11-12,15.28000,15.35000,14.57000,14.64000,13.18700,-8.16%,19096522 +2021-11-15,14.62000,14.76500,14.41500,14.70000,13.24100,0.41%,10511468 +2021-11-16,14.73000,14.81500,14.54000,14.58000,13.13300,-0.82%,7699998 +2021-11-17,14.57000,14.70500,14.44000,14.55000,13.10600,-0.21%,7534195 +2021-11-18,14.55000,14.64500,14.31000,14.61000,13.16000,0.41%,6270321 +2021-11-19,14.55000,14.59000,14.33500,14.39000,12.96200,-1.51%,7240185 +2021-11-22,14.49000,14.98000,14.44000,14.77000,13.30400,2.64%,10327475 +2021-11-23,14.72000,14.83500,14.63400,14.81000,13.34100,0.27%,9199285 +2021-11-24,14.87000,15.04000,14.80000,14.86000,13.38600,0.34%,10158314 +2021-11-26,14.44000,14.53600,14.23000,14.43000,12.99800,-2.89%,6651843 +2021-11-29,14.55000,14.71000,14.33000,14.61000,13.16000,1.25%,12343495 +2021-11-30,14.58000,14.64000,14.11000,14.35000,12.92600,-1.78%,24940967 +2021-12-01,14.03000,14.56000,13.86000,14.21000,12.80000,-0.98%,22223501 +2021-12-02,14.29000,15.11500,14.22000,14.99000,13.50300,5.49%,14524872 +2021-12-03,15.12000,15.64000,14.90000,15.17000,13.66500,1.20%,19438781 +2021-12-06,15.36000,15.54000,15.10500,15.12000,13.62000,-0.33%,12473734 +2021-12-07,15.30000,15.61000,15.09000,15.47000,13.93500,2.31%,14903132 +2021-12-08,15.55000,15.80000,15.47000,15.58000,14.03400,0.71%,11366835 +2021-12-09,15.42000,15.51500,15.30000,15.38000,13.96200,-1.28%,8568962 +2021-12-10,15.55000,15.61000,15.12000,15.21000,13.80800,-1.11%,9774344 +2021-12-13,15.17000,15.23000,14.61000,14.79000,13.42600,-2.76%,10867647 +2021-12-14,14.62000,14.94000,14.55000,14.57000,13.22700,-1.49%,13978367 +2021-12-15,14.64000,14.82000,14.50000,14.79000,13.42600,1.51%,10934675 +2021-12-16,14.94000,15.18500,14.79000,14.95000,13.57200,1.08%,11932543 +2021-12-17,14.96000,15.15500,14.80000,15.08000,13.69000,0.87%,17967482 +2021-12-20,14.90000,14.96000,14.59500,14.85000,13.48100,-1.53%,11378502 +2021-12-21,14.98500,15.42500,14.98500,15.42000,13.99800,3.84%,9422211 +2021-12-22,15.42000,15.56000,15.28000,15.55000,14.11600,0.84%,6693805 +2021-12-23,15.63000,15.87500,15.57000,15.76000,14.30700,1.35%,6735670 +2021-12-27,15.75000,15.97000,15.70000,15.92000,14.45200,1.02%,4456365 +2021-12-28,15.90000,16.04500,15.85000,15.97000,14.49800,0.31%,6011828 +2021-12-29,15.97000,16.21500,15.94000,16.07000,14.58800,0.63%,5867295 +2021-12-30,16.02000,16.18000,15.86000,15.89000,14.42500,-1.12%,6608209 +2021-12-31,15.90000,16.00500,15.75000,15.77000,14.31600,-0.76%,4313649 +2022-01-03,15.89000,16.23500,15.89000,16.14000,14.65200,2.35%,8569087 +2022-01-04,16.33000,16.96500,16.33000,16.83000,15.27800,4.28%,16823599 +2022-01-05,16.85000,17.34700,16.84000,16.89000,15.33300,0.36%,10922696 +2022-01-06,17.10000,17.15000,16.77000,16.97000,15.40500,0.47%,8571902 +2022-01-07,16.98000,17.24000,16.98000,17.13000,15.55100,0.94%,10482700 +2022-01-10,17.20000,17.33500,16.74000,17.00000,15.43300,-0.76%,15250042 +2022-01-11,17.12000,17.12000,16.79000,17.04000,15.46900,0.24%,16455079 +2022-01-12,17.14000,17.30500,16.96000,17.15000,15.56900,0.65%,7975747 +2022-01-13,17.25000,17.59500,17.07000,17.49000,15.87800,1.98%,9726860 +2022-01-14,17.37000,17.60000,17.17000,17.56000,15.94100,0.40%,8547172 +2022-01-18,17.51000,17.60000,17.19500,17.32000,15.72300,-1.37%,10276227 +2022-01-19,17.30000,17.38000,16.71500,16.74000,15.19700,-3.35%,11759099 +2022-01-20,16.84500,17.03000,16.51000,16.67000,15.13300,-0.42%,18906183 +2022-01-21,16.68000,16.69000,16.11000,16.14000,14.65200,-3.18%,10121405 +2022-01-24,15.84500,16.13000,15.45000,16.10000,14.61600,-0.25%,11759661 +2022-01-25,15.92000,15.99000,15.40000,15.89000,14.42500,-1.30%,11657122 +2022-01-26,16.07000,16.15000,15.62000,15.84000,14.38000,-0.31%,10817132 +2022-01-27,16.01000,16.32000,15.62000,15.81000,14.35200,-0.19%,12858998 +2022-01-28,15.72000,16.14000,15.67500,16.13000,14.64300,2.02%,11142127 +2022-01-31,16.09000,16.39000,15.88200,16.33000,14.82400,1.24%,16818390 +2022-02-01,16.36000,16.86000,16.29000,16.81000,15.26000,2.94%,10422539 +2022-02-02,16.73500,17.08000,16.70000,17.03000,15.46000,1.31%,8890019 +2022-02-03,16.96000,17.15000,16.83000,16.85000,15.29700,-1.06%,7035118 +2022-02-04,16.81000,17.01000,16.63000,16.84000,15.28700,-0.06%,6702530 +2022-02-07,17.00000,17.05000,16.79000,16.93000,15.36900,0.53%,6955365 +2022-02-08,17.10000,17.15000,16.92000,17.10000,15.52300,1.00%,6457552 +2022-02-09,17.19000,17.32000,17.10000,17.30000,15.70500,1.17%,8012170 +2022-02-10,17.20000,17.76000,17.16000,17.35000,15.75000,0.29%,9406346 +2022-02-11,17.35000,17.58500,17.08000,17.20000,15.61400,-0.86%,8804607 +2022-02-14,17.27000,17.30000,16.72000,16.87000,15.31500,-1.92%,9019392 +2022-02-15,17.01000,17.47000,16.96000,17.38000,15.77800,3.02%,7447103 +2022-02-16,17.29000,17.72000,17.27000,17.64000,16.01400,1.50%,8063367 +2022-02-17,17.44000,17.54000,17.19000,17.24000,15.65100,-2.27%,8985772 +2022-02-18,17.24000,17.51000,17.16000,17.33000,15.73200,0.52%,9651986 +2022-02-22,17.18000,17.42000,16.76000,16.94000,15.37800,-2.25%,11403521 +2022-02-23,17.07000,17.11000,16.54000,16.62000,15.08800,-1.89%,7846215 +2022-02-24,16.14000,16.29000,15.75000,16.25000,14.75200,-2.23%,11558388 +2022-02-25,16.02000,16.16000,15.46000,16.02000,14.54300,-1.42%,18758649 +2022-02-28,15.75000,15.98000,15.58000,15.92000,14.45200,-0.62%,18104453 +2022-03-01,15.94000,16.05000,15.26500,15.41000,13.98900,-3.20%,14194368 +2022-03-02,16.22000,17.18000,16.15000,16.99000,15.42400,10.25%,20561038 +2022-03-03,17.01000,17.02000,16.59000,16.75000,15.20600,-1.41%,16233123 +2022-03-04,16.35000,16.45000,16.10000,16.42000,14.90600,-1.97%,10468318 +2022-03-07,16.40000,16.43000,15.73000,15.77000,14.31600,-3.96%,9691719 +2022-03-08,16.09000,16.57500,16.07000,16.09000,14.60700,2.03%,12353539 +2022-03-09,16.44000,16.57800,16.30000,16.37000,14.86100,1.74%,12569672 +2022-03-10,16.07000,16.37500,15.98000,16.36000,14.96100,-0.06%,10586363 +2022-03-11,16.50000,16.69000,16.38500,16.55000,15.13400,1.16%,11139400 +2022-03-14,16.63000,16.80000,16.16500,16.32000,14.92400,-1.39%,10739126 +2022-03-15,16.32000,16.66000,16.20500,16.53000,15.11600,1.29%,14246282 +2022-03-16,16.67000,16.85000,16.48000,16.76000,15.32600,1.39%,11061527 +2022-03-17,16.50000,16.80000,16.27000,16.72000,15.29000,-0.24%,10839555 +2022-03-18,16.60000,17.10000,16.44500,17.04000,15.58200,1.91%,24543809 +2022-03-21,17.12000,17.33500,16.85400,17.05000,15.59200,0.06%,9005700 +2022-03-22,17.20000,17.30000,16.98500,17.13000,15.66500,0.47%,11960735 +2022-03-23,17.05000,17.20000,16.96000,16.97000,15.51800,-0.93%,7361411 +2022-03-24,17.06000,17.15000,16.93000,17.05000,15.59200,0.47%,13534333 +2022-03-25,17.15000,17.57000,17.11000,17.54000,16.04000,2.87%,11010341 +2022-03-28,17.40000,17.45000,17.09000,17.38000,15.89300,-0.91%,6572580 +2022-03-29,17.58000,17.65500,17.38000,17.56000,16.05800,1.04%,6015505 +2022-03-30,17.50000,17.61500,17.20000,17.28000,15.80200,-1.59%,4783913 +2022-03-31,17.05000,17.16000,16.69000,16.71000,15.28100,-3.30%,10402907 +2022-04-01,16.88000,16.88000,16.06000,16.29000,14.89700,-2.51%,8138793 +2022-04-04,16.26000,16.38000,15.98000,16.32000,14.92400,0.18%,10027431 +2022-04-05,16.17000,16.33000,15.74000,15.80000,14.44900,-3.19%,8172301 +2022-04-06,15.70000,15.74500,15.47000,15.57000,14.23800,-1.46%,9878118 +2022-04-07,15.99000,16.09000,15.60500,16.00000,14.63100,2.76%,14207808 +2022-04-08,16.02000,16.29500,15.84000,16.10000,14.72300,0.63%,8942154 +2022-04-11,16.02000,16.22000,15.80000,15.81000,14.45800,-1.80%,6340637 +2022-04-12,15.49000,15.85000,15.32000,15.41000,14.09200,-2.53%,10502122 +2022-04-13,15.44000,15.55500,15.31500,15.48000,14.15600,0.45%,10134259 +2022-04-14,15.52000,15.62000,15.34300,15.38000,14.06400,-0.65%,7197432 +2022-04-18,15.44000,15.75000,15.40000,15.71000,14.36600,2.15%,8378806 +2022-04-19,15.91000,16.16500,15.82000,16.11000,14.73200,2.55%,8929590 +2022-04-20,16.21000,16.66000,16.21000,16.52000,15.10700,2.55%,9194200 +2022-04-21,16.62000,16.74000,16.27000,16.32000,14.92400,-1.21%,9459533 +2022-04-22,16.25000,16.25000,15.73000,15.75000,14.40300,-3.49%,7175623 +2022-04-25,15.58000,15.63000,15.22400,15.59000,14.25700,-1.02%,8561783 +2022-04-26,15.47000,15.60000,15.25000,15.27000,13.96400,-2.05%,6552824 +2022-04-27,15.26000,15.48000,15.05000,15.38000,14.06400,0.72%,10787358 +2022-04-28,15.66000,15.82000,15.53000,15.70000,14.35700,2.08%,10054785 +2022-04-29,15.65000,15.93500,15.39000,15.41000,14.09200,-1.85%,10580959 +2022-05-02,15.40500,15.56000,14.99000,15.38000,14.06400,-0.19%,7912168 +2022-05-03,15.42000,15.67500,15.35500,15.49000,14.16500,0.72%,7605507 +2022-05-04,15.56000,16.11000,15.51000,16.09000,14.71400,3.87%,9527641 +2022-05-05,15.94000,16.13500,15.75500,15.95000,14.58600,-0.87%,16828661 +2022-05-06,15.91000,15.95000,15.57000,15.69000,14.34800,-1.63%,11665780 +2022-05-09,15.48000,15.99000,15.46000,15.84000,14.48500,0.96%,17107134 +2022-05-10,16.00000,16.44000,15.88000,16.22000,14.83300,2.40%,20076876 +2022-05-11,16.21000,16.43000,15.56000,15.58000,14.24700,-3.95%,8743802 +2022-05-12,15.57000,15.67500,15.28400,15.62000,14.28400,0.26%,13933105 +2022-05-13,15.76000,16.03000,15.66000,15.95000,14.58600,2.11%,7308379 +2022-05-16,15.85000,16.07500,15.75000,15.97000,14.60400,0.13%,6482623 +2022-05-17,16.25000,16.80000,16.20000,16.75000,15.31700,4.88%,10950342 +2022-05-18,16.55000,16.63000,15.65000,15.76000,14.41200,-5.91%,13338873 +2022-05-19,15.37000,15.38500,14.57000,15.04000,13.75400,-4.57%,21103016 +2022-05-20,14.80000,14.80000,13.53400,14.16000,12.94900,-5.85%,24256040 +2022-05-23,14.20000,14.57000,14.16000,14.51000,13.26900,2.47%,11306943 +2022-05-24,14.36000,14.62000,14.01000,14.56000,13.31500,0.34%,13173431 +2022-05-25,14.39000,15.04000,14.39000,14.91000,13.63500,2.40%,10757049 +2022-05-26,14.96000,15.17000,14.88000,15.09000,13.79900,1.21%,12225583 +2022-05-27,15.61000,15.98000,15.54500,15.79000,14.43900,4.64%,11996275 +2022-05-31,15.67000,15.84000,15.38500,15.60000,14.26600,-1.20%,19470603 +2022-06-01,15.81000,16.03000,15.58500,15.78000,14.43000,1.15%,12804583 +2022-06-02,14.83000,15.01500,14.23000,14.96000,13.68000,-5.20%,23225641 +2022-06-03,14.79000,15.18000,14.75500,15.08000,13.79000,0.80%,9442477 +2022-06-06,15.25000,15.42500,15.09000,15.22000,13.91800,0.93%,9342418 +2022-06-07,15.07000,15.39000,14.86000,15.34000,14.02800,0.79%,9358704 +2022-06-08,15.29000,15.29000,14.97000,14.97000,13.69000,-2.41%,6807982 +2022-06-09,14.91000,15.05000,14.65000,14.68000,13.42400,-1.94%,6899036 +2022-06-10,14.38000,14.50000,14.15500,14.23000,13.12300,-3.07%,8798913 +2022-06-13,13.88000,14.01500,13.64000,13.70000,12.63400,-3.72%,12877115 +2022-06-14,13.66000,13.85000,13.55500,13.67000,12.60600,-0.22%,10104935 +2022-06-15,13.76000,14.26000,13.70500,14.07000,12.97500,2.93%,13743281 +2022-06-16,13.73000,13.76000,13.23500,13.35000,12.31100,-5.12%,11242229 +2022-06-17,13.43000,13.59000,13.17500,13.42000,12.37600,0.52%,18452914 +2022-06-21,13.86000,14.02000,13.73000,13.90000,12.81800,3.58%,10028960 +2022-06-22,13.66000,13.86500,13.62500,13.73000,12.66100,-1.22%,8189746 +2022-06-23,13.75000,13.86000,13.41500,13.62000,12.56000,-0.80%,8189086 +2022-06-24,13.74000,14.14000,13.65000,14.06000,12.96600,3.23%,12053585 +2022-06-27,14.16000,14.24500,14.02000,14.13000,13.03000,0.50%,6200793 +2022-06-28,14.20000,14.28500,13.73900,13.75000,12.68000,-2.69%,9494284 +2022-06-29,13.82000,13.82000,13.31000,13.36000,12.32000,-2.84%,8272782 +2022-06-30,13.14000,13.35000,13.06000,13.26000,12.22800,-0.75%,13551459 +2022-07-01,13.22000,13.30000,12.73000,12.96000,11.95100,-2.26%,12884705 +2022-07-05,12.70000,12.84000,12.40000,12.83000,11.83200,-1.00%,13734780 +2022-07-06,12.78000,12.88500,12.56000,12.77000,11.77600,-0.47%,10532685 +2022-07-07,13.04000,13.18000,12.95000,13.04000,12.02500,2.11%,11056643 +2022-07-08,13.10000,13.30000,12.96000,13.19000,12.16400,1.15%,8138567 +2022-07-11,13.01000,13.19500,13.00000,13.06000,12.04400,-0.99%,7598297 +2022-07-12,13.14000,13.40000,13.02000,13.12000,12.09900,0.46%,10452214 +2022-07-13,12.91000,13.07500,12.83500,13.00000,11.98800,-0.91%,7631118 +2022-07-14,12.75000,13.06000,12.66900,13.01000,11.99800,0.08%,8154822 +2022-07-15,13.17000,13.28000,12.96500,13.27000,12.23700,2.00%,7955798 +2022-07-18,13.38000,13.47500,13.13000,13.16000,12.13600,-0.83%,6544685 +2022-07-19,13.34000,13.79000,13.31500,13.78000,12.70800,4.71%,7146235 +2022-07-20,13.75000,14.05500,13.68500,13.91000,12.82700,0.94%,8719202 +2022-07-21,13.82000,14.07000,13.73000,14.06000,12.96600,1.08%,8386330 +2022-07-22,13.98000,14.07000,13.68500,13.77000,12.69800,-2.06%,8985359 +2022-07-25,13.89000,13.92500,13.72100,13.88000,12.80000,0.80%,9531884 +2022-07-26,13.87000,14.06000,13.74000,13.78000,12.70800,-0.72%,6587290 +2022-07-27,13.83000,14.05500,13.72000,13.99000,12.90100,1.52%,8790673 +2022-07-28,13.97000,14.16000,13.87500,14.08000,12.98400,0.64%,6780705 +2022-07-29,14.10000,14.33000,13.99000,14.24000,13.13200,1.14%,9064686 +2022-08-01,14.11000,14.44000,14.10000,14.42000,13.29800,1.26%,7503598 +2022-08-02,14.31000,14.37500,14.10000,14.17000,13.06700,-1.73%,6823862 +2022-08-03,14.24000,14.39000,14.09000,14.27000,13.15900,0.71%,7380020 +2022-08-04,14.23000,14.31500,14.15500,14.29000,13.17800,0.14%,7153678 +2022-08-05,14.12000,14.44000,14.06000,14.36000,13.24200,0.49%,9264651 +2022-08-08,14.52000,14.64000,14.32000,14.40000,13.27900,0.28%,6772696 +2022-08-09,14.35000,14.39000,13.95000,14.09000,12.99300,-2.15%,10262901 +2022-08-10,14.29000,14.58000,14.24000,14.51000,13.38100,2.98%,9706004 +2022-08-11,14.64000,14.84000,14.60000,14.67000,13.52800,1.10%,8397905 +2022-08-12,14.75000,14.85000,14.72000,14.80000,13.64800,0.89%,11828836 +2022-08-15,14.68000,14.91000,14.62500,14.86000,13.70400,0.41%,7899272 +2022-08-16,14.84000,15.06500,14.83300,14.95000,13.78700,0.61%,8315573 +2022-08-17,14.90000,15.06000,14.77000,14.93000,13.76800,-0.13%,11520551 +2022-08-18,15.02000,15.20000,14.99500,15.17000,13.98900,1.61%,10958200 +2022-08-19,15.03000,15.09000,14.80500,14.86000,13.70400,-2.04%,11403215 +2022-08-22,14.69000,14.69000,14.38000,14.41000,13.28900,-3.03%,10733701 +2022-08-23,14.47000,14.63000,14.40000,14.41000,13.28900,,11379347 +2022-08-24,14.40000,14.48000,14.24000,14.36000,13.24200,-0.35%,13000533 +2022-08-25,14.50000,14.84500,14.50000,14.83000,13.67600,3.27%,9603062 +2022-08-26,14.63000,14.65000,13.74000,13.76000,12.68900,-7.22%,16798234 +2022-08-29,13.62000,13.96000,13.54500,13.72000,12.65200,-0.29%,13676627 +2022-08-30,13.76000,13.84000,13.56500,13.65000,12.58800,-0.51%,12076979 +2022-08-31,13.71000,13.80500,13.53000,13.60000,12.54200,-0.37%,25985271 +2022-09-01,13.50000,13.53500,13.13000,13.37000,12.33000,-1.69%,16665094 +2022-09-02,13.58000,13.62000,13.18000,13.24000,12.21000,-0.97%,16069515 +2022-09-06,13.27000,13.34900,13.05000,13.15000,12.12700,-0.68%,14073291 +2022-09-07,13.11000,13.33000,13.02000,13.29000,12.25600,1.06%,9867972 +2022-09-08,13.18000,13.36000,13.08000,13.36000,12.32000,0.53%,17411799 +2022-09-09,13.32000,13.49000,13.29000,13.43000,12.49500,0.52%,12016708 +2022-09-12,13.57000,13.82000,13.54000,13.76000,12.80300,2.46%,12058827 +2022-09-13,13.46000,13.55000,13.08500,13.18000,12.26300,-4.22%,12455790 +2022-09-14,13.22000,13.26000,12.93000,13.03000,12.12300,-1.14%,12622899 +2022-09-15,13.03000,13.29000,12.96000,13.07000,12.16100,0.31%,12627222 +2022-09-16,12.91000,13.12000,12.80500,13.06000,12.15100,-0.08%,16887154 +2022-09-19,12.89000,13.11000,12.82000,12.98000,12.07700,-0.61%,7887392 +2022-09-20,12.85000,12.86000,12.67000,12.76000,11.87200,-1.69%,7748286 +2022-09-21,12.86000,12.98000,12.58000,12.60000,11.72300,-1.25%,8679589 +2022-09-22,12.60000,12.62000,12.34000,12.40000,11.53700,-1.59%,12318624 +2022-09-23,12.23000,12.27000,11.90000,12.16000,11.31400,-1.94%,13636150 +2022-09-26,12.08000,12.24000,11.92500,12.01000,11.17400,-1.23%,14779613 +2022-09-27,12.17000,12.23000,11.93000,12.04000,11.20200,0.25%,14029300 +2022-09-28,12.01000,12.33000,11.99400,12.28000,11.42600,1.99%,14349115 +2022-09-29,12.18000,12.18000,11.97000,12.12000,11.27700,-1.30%,17697653 +2022-09-30,12.12000,12.32000,11.97000,11.98000,11.14600,-1.16%,13870513 +2022-10-03,12.17000,12.47000,12.02000,12.37000,11.50900,3.26%,14231869 +2022-10-04,12.58000,12.85000,12.56000,12.85000,11.95600,3.88%,11791319 +2022-10-05,12.66000,13.01500,12.58000,12.95000,12.04900,0.78%,11658673 +2022-10-06,12.87000,12.99000,12.82000,12.91000,12.01200,-0.31%,12361223 +2022-10-07,12.66000,12.73000,12.38000,12.46000,11.59300,-3.49%,12885403 +2022-10-10,12.55000,12.57000,12.14000,12.30000,11.44400,-1.28%,11474328 +2022-10-11,12.23000,12.40000,12.10500,12.21000,11.36000,-0.73%,18397159 +2022-10-12,12.24000,12.52000,12.14000,12.35000,11.49100,1.15%,14517845 +2022-10-13,12.18000,12.93000,12.06500,12.83000,11.93700,3.89%,18163194 +2022-10-14,12.93000,12.93000,12.57500,12.59000,11.71400,-1.87%,16266522 +2022-10-17,12.90000,13.01000,12.63000,12.78000,11.89100,1.51%,19641172 +2022-10-18,12.94000,13.07000,12.70500,12.87000,11.97400,0.70%,14721831 +2022-10-19,12.85000,13.04000,12.71000,12.82000,11.92800,-0.39%,12362657 +2022-10-20,12.77000,13.20000,12.74000,12.81000,11.91900,-0.08%,17132388 +2022-10-21,12.86000,13.48800,12.81000,13.47000,12.53300,5.15%,20455923 +2022-10-24,13.53000,13.71000,13.41000,13.66000,12.70900,1.41%,17275208 +2022-10-25,13.60000,13.93000,13.52000,13.85000,12.88600,1.39%,16719931 +2022-10-26,13.78000,14.16000,13.75500,13.98000,13.00700,0.94%,14151640 +2022-10-27,14.07000,14.25000,14.03000,14.07000,13.09100,0.64%,15153051 +2022-10-28,14.16000,14.47000,14.16000,14.39000,13.38900,2.27%,12289195 +2022-10-31,14.29000,14.39000,14.19000,14.27000,13.27700,-0.83%,13517027 +2022-11-01,14.40000,14.45000,14.24000,14.36000,13.36100,0.63%,15357775 +2022-11-02,14.29000,14.45000,14.00000,14.00000,13.02600,-2.51%,14840864 +2022-11-03,13.80000,13.88000,13.57000,13.80000,12.84000,-1.43%,11064068 +2022-11-04,14.10000,14.31000,13.93500,14.25000,13.25800,3.26%,12930116 +2022-11-07,14.25000,14.49000,14.18000,14.43000,13.42600,1.26%,11777006 +2022-11-08,14.56000,14.65500,14.30500,14.42000,13.41700,-0.07%,11080913 +2022-11-09,14.28000,14.40000,14.13000,14.15000,13.16500,-1.87%,11909159 +2022-11-10,14.69000,14.88000,14.53500,14.87000,13.83500,5.09%,13869858 +2022-11-11,14.97000,15.34000,14.90000,15.29000,14.22600,2.82%,13755954 +2022-11-14,15.19000,15.60000,15.13000,15.32000,14.25400,0.20%,11924875 +2022-11-15,15.53000,15.64000,15.33000,15.51000,14.43100,1.24%,14101164 +2022-11-16,15.42000,15.51000,15.12000,15.23000,14.17000,-1.81%,15051128 +2022-11-17,15.01000,15.55000,14.94000,15.54000,14.45900,2.04%,14944812 +2022-11-18,15.64000,15.80000,15.50000,15.77000,14.67300,1.48%,14069040 +2022-11-21,15.59000,15.62000,15.42000,15.55000,14.46800,-1.40%,14910884 +2022-11-22,15.57000,15.75600,15.46500,15.63000,14.54200,0.51%,16074784 +2022-11-23,15.61000,15.84000,15.57000,15.80000,14.70100,1.09%,11307233 +2022-11-25,15.80000,15.99000,15.73000,15.83000,14.72800,0.19%,5567625 +2022-11-28,15.70000,15.76000,15.49500,15.55000,14.46800,-1.77%,13433493 +2022-11-29,15.62000,15.70000,15.45000,15.46000,14.38400,-0.58%,14778686 +2022-11-30,15.76000,16.86000,15.55000,16.78000,15.61200,8.54%,35362281 +2022-12-01,16.39000,16.93000,16.24000,16.82000,15.65000,0.24%,17179439 +2022-12-02,16.62000,16.83500,16.53000,16.69000,15.52900,-0.77%,13167115 +2022-12-05,16.59000,16.65000,16.12000,16.21000,15.08200,-2.88%,12746467 +2022-12-06,16.23000,16.32000,16.12000,16.27000,15.13800,0.37%,14153488 +2022-12-07,16.13000,16.13000,15.88500,16.06000,14.94200,-1.29%,14176655 +2022-12-08,16.19000,16.35500,16.16000,16.29000,15.15600,1.43%,9297638 +2022-12-09,16.30000,16.39000,16.14000,16.15000,15.02600,-0.86%,10018197 +2022-12-12,16.02000,16.40000,16.00000,16.36000,15.22200,1.30%,11246487 +2022-12-13,16.34000,16.49500,16.08000,16.25000,15.23100,-0.67%,18008000 +2022-12-14,16.10000,16.42000,16.03000,16.20000,15.18400,-0.31%,14978284 +2022-12-15,15.96000,16.03000,15.65500,15.76000,14.77200,-2.72%,16562914 +2022-12-16,15.54500,15.74000,15.43500,15.64000,14.65900,-0.76%,31670596 +2022-12-19,15.70000,15.77000,15.37500,15.48000,14.50900,-1.02%,9138570 +2022-12-20,15.51000,15.68000,15.47000,15.66000,14.67800,1.16%,13188275 +2022-12-21,15.77000,15.95500,15.74000,15.78000,14.79000,0.77%,14255245 +2022-12-22,15.65000,15.72000,15.44000,15.71000,14.72500,-0.44%,13616927 +2022-12-23,15.72000,15.77500,15.49000,15.75000,14.76200,0.25%,8328848 +2022-12-27,15.81000,15.93500,15.74500,15.88000,14.88400,0.83%,6066785 +2022-12-28,15.90000,15.94000,15.56000,15.57000,14.59400,-1.95%,6480172 +2022-12-29,15.67000,16.03000,15.67000,15.92000,14.92200,2.25%,8469092 +2022-12-30,15.82000,15.96000,15.76000,15.96000,14.95900,0.25%,9396493 +2023-01-03,16.09000,16.14000,15.83000,16.06000,15.05300,0.63%,18233897 +2023-01-04,16.15000,16.52500,16.12000,16.42000,15.39000,2.24%,15865604 +2023-01-05,16.29000,16.49500,16.18500,16.45000,15.41800,0.18%,13099552 +2023-01-06,16.68000,17.21000,16.67000,17.11000,16.03700,4.01%,15242470 +2023-01-09,17.10000,17.25000,16.89000,16.96000,15.89600,-0.88%,19294712 +2023-01-10,16.80000,17.14000,16.68500,17.06000,15.99000,0.59%,16777772 +2023-01-11,16.99000,17.05000,16.78000,16.91000,15.85000,-0.88%,16002828 +2023-01-12,16.61000,16.72000,16.31000,16.32000,15.29700,-3.49%,22445828 +2023-01-13,16.17000,16.46500,16.12000,16.45000,15.41800,0.80%,12392123 +2023-01-17,16.40000,16.45000,16.04500,16.25000,15.23100,-1.22%,14189517 +2023-01-18,16.25000,16.35000,16.07000,16.08000,15.07200,-1.05%,13629434 +2023-01-19,15.94000,15.97000,15.74000,15.81000,14.81900,-1.68%,12533380 +2023-01-20,15.84000,15.96000,15.64000,15.95000,14.95000,0.89%,12713683 +2023-01-23,16.03000,16.29000,15.99200,16.17000,15.15600,1.38%,10009639 +2023-01-24,16.03000,16.26500,15.93000,16.17000,15.15600,,9550901 +2023-01-25,16.03000,16.17000,15.77500,16.13000,15.11800,-0.25%,10570711 +2023-01-26,16.25000,16.29000,15.99000,16.22000,15.20300,0.56%,11148760 +2023-01-27,16.18000,16.29000,16.10000,16.14000,15.12800,-0.49%,9423182 +2023-01-30,15.99000,16.18000,15.93500,16.01000,15.00600,-0.81%,10476482 +2023-01-31,16.01000,16.15000,15.90000,16.13000,15.11800,0.75%,24130434 +2023-02-01,16.12000,16.18000,15.91000,16.11000,15.10000,-0.12%,18695055 +2023-02-02,16.20000,16.51700,16.18000,16.41000,15.38100,1.86%,13329238 +2023-02-03,16.25000,16.54000,16.24000,16.33000,15.30600,-0.49%,9682039 +2023-02-06,16.27000,16.28000,16.03500,16.11000,15.10000,-1.35%,24139311 +2023-02-07,16.12000,16.30000,15.99000,16.23000,15.21200,0.74%,17657538 +2023-02-08,16.09000,16.10000,15.89400,16.01000,15.00600,-1.36%,18148928 +2023-02-09,16.20000,16.29500,16.15000,16.24000,15.22200,1.44%,18403605 +2023-02-10,16.25000,16.48500,16.18000,16.44000,15.40900,1.23%,14023383 +2023-02-13,16.41000,16.70000,16.39000,16.66000,15.61500,1.34%,9301934 +2023-02-14,16.66000,16.73000,16.48000,16.54000,15.50300,-0.72%,8792639 +2023-02-15,16.44000,16.60000,16.39000,16.57000,15.53100,0.18%,7088381 +2023-02-16,16.46000,16.58600,16.28000,16.46000,15.42800,-0.66%,10146582 +2023-02-17,16.40000,16.45000,16.29500,16.36000,15.33400,-0.61%,7933206 +2023-02-21,16.28000,16.28000,15.98000,15.98000,14.97800,-2.32%,8755881 +2023-02-22,15.97500,16.04000,15.65000,15.75000,14.76200,-1.44%,8902676 +2023-02-23,15.87000,15.90000,15.53500,15.74000,14.75300,-0.06%,10233768 +2023-02-24,15.52000,15.67000,15.45500,15.60000,14.62200,-0.89%,9897067 +2023-02-27,15.75000,15.84000,15.58500,15.64000,14.65900,0.26%,8100055 +2023-02-28,15.62000,15.74000,15.57500,15.61000,14.63100,-0.19%,15279897 +2023-03-01,15.66000,15.74000,15.46000,15.54000,14.56500,-0.45%,9208104 +2023-03-02,15.44000,15.53000,15.30000,15.50000,14.52800,-0.26%,11968600 +2023-03-03,15.88000,16.05000,15.22000,15.28000,14.32200,-1.42%,22208996 +2023-03-06,15.29000,15.42000,15.09000,15.15000,14.20000,-0.85%,17630298 +2023-03-07,15.15000,15.32000,14.98000,15.01000,14.06900,-0.92%,12305362 +2023-03-08,15.10000,15.16800,15.02000,15.10000,14.15300,0.60%,11283682 +2023-03-09,15.14000,15.14000,14.66500,14.71000,13.78800,-2.58%,10485622 +2023-03-10,14.69000,14.70500,14.26000,14.33000,13.43100,-2.58%,17290727 +2023-03-13,14.12000,14.22500,13.91500,14.01000,13.13100,-2.23%,15212593 +2023-03-14,14.19000,14.30000,13.98000,14.14000,13.25300,0.93%,16631033 +2023-03-15,13.86000,14.03000,13.75000,13.91000,13.03800,-1.63%,16778621 +2023-03-16,13.70000,14.32500,13.66000,14.31000,13.52500,2.88%,15241012 +2023-03-17,14.23000,14.32000,14.08000,14.10000,13.32700,-1.47%,22302444 +2023-03-20,14.20000,14.48000,14.18000,14.44000,13.64800,2.41%,13576836 +2023-03-21,14.64000,14.77000,14.61500,14.75000,13.94100,2.15%,10513878 +2023-03-22,14.79000,14.85000,14.41000,14.43000,13.63800,-2.17%,12263220 +2023-03-23,14.49000,14.57000,14.18000,14.27000,13.48700,-1.11%,11543268 +2023-03-24,14.18000,14.23000,14.04500,14.23000,13.44900,-0.28%,12699732 +2023-03-27,14.40000,15.06000,14.38000,15.01000,14.18700,5.48%,17066402 +2023-03-28,14.97000,14.99000,14.83000,14.95000,14.13000,-0.40%,13520567 +2023-03-29,15.13000,15.62000,15.13000,15.52000,14.66900,3.81%,16381462 +2023-03-30,15.64000,15.74000,15.55000,15.72000,14.85800,1.29%,12212507 +2023-03-31,15.80000,15.96000,15.77000,15.93000,15.05600,1.34%,15543502 +2023-04-03,15.90000,16.39000,15.87000,16.33000,15.43400,2.51%,15773325 +2023-04-04,16.35000,16.40000,15.96000,16.11000,15.22600,-1.35%,13000293 +2023-04-05,16.01000,16.10000,15.75000,15.91000,15.03700,-1.24%,10982914 +2023-04-06,15.90000,15.95000,15.80000,15.86000,14.99000,-0.31%,6339030 +2023-04-10,15.76000,16.06000,15.75000,16.06000,15.17900,1.26%,7662753 +2023-04-11,16.07000,16.16000,16.05000,16.05000,15.17000,-0.06%,7128082 +2023-04-12,16.16000,16.16000,15.86000,15.98000,15.10300,-0.44%,7727987 +2023-04-13,15.92000,16.09000,15.80000,16.03000,15.15100,0.31%,9610971 +2023-04-14,16.03000,16.23000,15.79000,15.91000,15.03700,-0.75%,8442857 +2023-04-17,15.92000,16.03000,15.76000,15.85000,14.98100,-0.38%,10754029 +2023-04-18,15.93000,16.02000,15.70500,15.78000,14.91400,-0.44%,8220283 +2023-04-19,15.41000,15.59000,14.85000,14.96000,14.13900,-5.20%,14659242 +2023-04-20,14.70000,14.80000,14.41500,14.54000,13.74200,-2.81%,14176218 +2023-04-21,14.55000,14.55000,14.17500,14.46000,13.66700,-0.55%,11103824 +2023-04-24,14.41000,14.44000,14.25000,14.34000,13.55300,-0.83%,8262425 +2023-04-25,14.22000,14.25000,14.09000,14.14000,13.36400,-1.39%,9567085 +2023-04-26,14.09000,14.24000,14.01000,14.09000,13.31700,-0.35%,9399082 +2023-04-27,14.10000,14.26000,13.96000,14.26000,13.47800,1.21%,9429190 +2023-04-28,14.21000,14.34900,14.20000,14.32000,13.53500,0.42%,8821629 +2023-05-01,14.39000,14.59000,14.38000,14.44000,13.64800,0.84%,8476304 +2023-05-02,14.48000,14.57000,14.09500,14.25000,13.46800,-1.32%,9620425 +2023-05-03,14.31000,14.38000,13.95000,13.95000,13.18500,-2.11%,12608383 +2023-05-04,13.88000,13.90000,13.65500,13.80000,13.04300,-1.08%,8244499 +2023-05-05,13.97000,14.17000,13.93000,14.11000,13.33600,2.25%,7425985 +2023-05-08,14.14000,14.20000,14.06500,14.19000,13.41200,0.57%,7283172 +2023-05-09,14.07000,14.18000,14.01000,14.16000,13.38300,-0.21%,6304621 +2023-05-10,14.21000,14.33000,13.92000,14.09000,13.31700,-0.49%,8438131 +2023-05-11,14.03000,14.03000,13.70000,13.78000,13.02400,-2.20%,16141910 +2023-05-12,13.85000,13.91000,13.71000,13.83000,13.07100,0.36%,14413311 +2023-05-15,13.89000,14.31000,13.81000,14.29000,13.50600,3.33%,11484467 +2023-05-16,14.25000,14.30500,13.96000,14.04000,13.27000,-1.75%,15408984 +2023-05-17,14.15000,14.43000,14.08500,14.31000,13.52500,1.92%,10489440 +2023-05-18,14.26000,14.46000,14.19500,14.41000,13.62000,0.70%,17834463 +2023-05-19,14.50000,14.50000,14.31500,14.33000,13.54400,-0.56%,17190419 +2023-05-22,14.37000,14.51000,14.29000,14.45000,13.65700,0.84%,11604547 +2023-05-23,14.45000,14.71000,14.38000,14.38000,13.59100,-0.48%,15995168 +2023-05-24,14.32000,14.32000,14.02500,14.16000,13.38300,-1.53%,10807782 +2023-05-25,14.26000,14.72500,14.25000,14.67000,13.86500,3.60%,11132940 +2023-05-26,14.90000,15.45500,14.73500,15.34000,14.49900,4.57%,22103060 +2023-05-30,15.57000,15.73500,15.50000,15.52000,14.66900,1.17%,20688648 +2023-05-31,13.86000,14.64000,13.79000,14.42000,13.62900,-7.09%,30896569 +2023-06-01,14.50000,14.98000,14.43000,14.67000,13.86500,1.73%,26669401 +2023-06-02,14.77000,15.31000,14.58000,15.24000,14.40400,3.89%,20040279 +2023-06-05,15.23000,15.27000,14.99000,15.02000,14.19600,-1.44%,16808448 +2023-06-06,14.96000,15.41000,14.95000,15.34000,14.49900,2.13%,12038798 +2023-06-07,15.45000,15.80000,15.39000,15.76000,14.89600,2.74%,14615526 +2023-06-08,15.76000,15.84000,15.61000,15.80000,14.93300,0.25%,12074095 +2023-06-09,15.87000,16.00000,15.78000,15.79000,14.92400,-0.06%,7748767 +2023-06-12,15.78000,16.28000,15.78000,16.28000,15.38700,3.10%,14149770 +2023-06-13,16.31000,16.70000,16.30000,16.64000,15.72700,2.21%,17875127 +2023-06-14,16.50000,16.99500,16.50000,16.81000,16.00100,1.02%,15014490 +2023-06-15,16.75000,17.49500,16.74000,17.45000,16.61100,3.81%,24260739 +2023-06-16,17.49000,17.74000,17.28000,17.57000,16.72500,0.69%,24486828 +2023-06-20,17.44000,17.47000,16.90500,17.01000,16.19200,-3.19%,19374464 +2023-06-21,17.08000,17.41500,16.79000,16.82000,16.01100,-1.12%,12830133 +2023-06-22,16.86000,16.98500,16.61000,16.78000,15.97300,-0.24%,14554672 +2023-06-23,16.60000,16.67000,16.49000,16.52000,15.72500,-1.55%,13221098 +2023-06-26,16.61000,16.72000,16.38000,16.39000,15.60200,-0.79%,10100733 +2023-06-27,16.40000,16.56000,16.32500,16.43000,15.64000,0.24%,10439466 +2023-06-28,16.38000,16.45000,16.24000,16.36000,15.57300,-0.43%,7318363 +2023-06-29,16.40000,16.73000,16.39500,16.65000,15.84900,1.77%,8780022 +2023-06-30,16.71000,16.89000,16.71000,16.80000,15.99200,0.90%,9763619 +2023-07-03,16.73000,16.78000,16.62000,16.71000,15.90600,-0.54%,4107174 +2023-07-05,16.54000,16.78000,16.42000,16.67000,15.86800,-0.24%,7634812 +2023-07-06,16.47000,16.68000,16.42000,16.66000,15.85900,-0.06%,8331014 +2023-07-07,16.71000,17.09000,16.67000,16.87000,16.05800,1.26%,12653086 +2023-07-10,16.77000,17.08000,16.76000,16.99000,16.17300,0.71%,10130163 +2023-07-11,17.00000,17.34000,17.00000,17.33000,16.49600,2.00%,9630080 +2023-07-12,17.50000,17.52000,17.05000,17.08000,16.25800,-1.44%,9331967 +2023-07-13,17.16000,17.38000,17.15000,17.32000,16.48700,1.41%,8494022 +2023-07-14,17.22000,17.27000,16.79000,16.87000,16.05800,-2.60%,8694630 +2023-07-17,16.77000,17.17000,16.71500,17.05000,16.23000,1.07%,9156581 +2023-07-18,17.00000,17.51000,16.96000,17.46000,16.62000,2.40%,13473987 +2023-07-19,17.51000,17.64000,17.21000,17.27000,16.43900,-1.09%,13068669 +2023-07-20,17.30000,17.37000,17.05000,17.20000,16.37300,-0.41%,11782287 +2023-07-21,17.28000,17.37000,17.16500,17.26000,16.43000,0.35%,12403948 +2023-07-24,17.48000,17.65000,17.23000,17.35000,16.51500,0.52%,11108226 +2023-07-25,17.41000,17.69000,17.31000,17.59000,16.74400,1.38%,11177540 +2023-07-26,17.56000,17.71500,17.42100,17.45000,16.61100,-0.80%,11314841 +2023-07-27,17.66000,17.74000,17.31000,17.36000,16.52500,-0.52%,8697639 +2023-07-28,17.56000,17.63000,17.26000,17.26000,16.43000,-0.58%,9010947 +2023-07-31,17.23000,17.43000,17.22000,17.38000,16.54400,0.70%,7359540 +2023-08-01,17.41000,17.47000,17.22000,17.41000,16.57200,0.17%,10137971 +2023-08-02,17.22000,17.52000,17.17000,17.24000,16.41100,-0.98%,10628888 +2023-08-03,17.10000,17.42000,16.92100,17.32000,16.48700,0.46%,9536262 +2023-08-04,17.30000,17.60000,17.17000,17.37000,16.53400,0.29%,11892554 +2023-08-07,17.48000,17.65500,17.35500,17.55000,16.70600,1.04%,10511590 +2023-08-08,17.39000,18.13500,17.19500,18.07000,17.20100,2.96%,22140604 +2023-08-09,18.03000,18.08000,17.47000,17.68000,16.82900,-2.16%,16237898 +2023-08-10,17.79000,17.89900,17.54000,17.62000,16.77200,-0.34%,17531517 +2023-08-11,17.54000,17.66000,17.48000,17.60000,16.75300,-0.11%,11611268 +2023-08-14,17.50000,17.64000,17.36000,17.60000,16.75300,,10801932 +2023-08-15,17.47000,17.62500,17.30000,17.30000,16.46800,-1.70%,7659603 +2023-08-16,17.22000,17.31000,17.01500,17.04000,16.22000,-1.50%,9419060 +2023-08-17,17.16000,17.24000,16.88000,16.97000,16.15400,-0.41%,12958693 +2023-08-18,16.76000,17.13000,16.75000,17.00000,16.18200,0.18%,8832857 +2023-08-21,17.01000,17.12000,16.88000,17.04000,16.22000,0.24%,8775978 +2023-08-22,17.07000,17.11500,16.77000,16.79000,15.98200,-1.47%,10569442 +2023-08-23,16.81000,17.07000,16.77000,17.02000,16.20100,1.37%,8446179 +2023-08-24,17.08000,17.14500,16.69000,16.70000,15.89700,-1.88%,11635723 +2023-08-25,16.74000,16.80000,16.45000,16.62000,15.82000,-0.48%,9311979 +2023-08-28,16.75000,16.92000,16.65500,16.79000,15.98200,1.02%,11524806 +2023-08-29,16.82000,16.95500,16.67000,16.84000,16.03000,0.30%,10459142 +2023-08-30,16.38000,17.44000,16.20000,17.36000,16.52500,3.09%,13990557 +2023-08-31,17.45000,17.50000,16.85000,16.99000,16.17300,-2.13%,17274394 +2023-09-01,17.21000,18.02000,17.19000,17.98000,17.11500,5.83%,19826113 +2023-09-05,17.94000,18.09500,17.80000,17.81000,16.95300,-0.95%,10505017 +2023-09-06,17.64000,17.91500,17.55000,17.75000,16.89600,-0.34%,10493799 +2023-09-07,17.51000,17.57000,17.27500,17.29000,16.45800,-2.59%,13845464 +2023-09-08,17.30000,17.41000,17.29000,17.34000,16.50600,0.29%,6767267 +2023-09-11,17.43000,17.54000,17.14500,17.23000,16.40100,-0.63%,10386963 +2023-09-12,17.03000,17.18000,16.95000,17.08000,16.25800,-0.87%,10847905 +2023-09-13,17.02000,17.09000,16.76000,16.77000,16.07700,-1.81%,9633590 +2023-09-14,16.99000,17.23000,16.92000,17.21000,16.49900,2.62%,8724507 +2023-09-15,17.12000,17.28000,16.87000,17.07000,16.36500,-0.81%,18972694 +2023-09-18,16.98000,17.04000,16.78500,17.00000,16.29800,-0.41%,8844003 +2023-09-19,17.05000,17.16800,17.00000,17.07000,16.36500,0.41%,7622104 +2023-09-20,17.32000,17.40000,17.07000,17.10000,16.39400,0.18%,8009430 +2023-09-21,16.96000,17.07000,16.88000,16.98000,16.27900,-0.70%,8321882 +2023-09-22,16.98000,17.10000,16.85300,17.02000,16.31700,0.24%,5133584 +2023-09-25,16.89000,17.11000,16.87000,16.97000,16.26900,-0.29%,8973597 +2023-09-26,16.81000,16.93000,16.72500,16.78000,16.08700,-1.12%,9485620 +2023-09-27,16.95000,17.32000,16.81500,17.07000,16.36500,1.73%,12236838 +2023-09-28,17.12000,17.75000,17.12000,17.63000,16.90200,3.28%,13325357 +2023-09-29,17.66000,17.73000,17.26000,17.37000,16.65300,-1.47%,10205960 +2023-10-02,17.40000,17.59000,17.34500,17.44000,16.72000,0.40%,8931964 +2023-10-03,17.21000,17.37000,16.75000,16.93000,16.23100,-2.92%,7283351 +2023-10-04,16.97000,17.03000,16.78000,17.01000,16.30800,0.47%,4885165 +2023-10-05,16.91000,17.04000,16.62000,16.79000,16.09700,-1.29%,6220301 +2023-10-06,16.74000,16.97000,16.58000,16.83000,16.13500,0.24%,9281578 +2023-10-09,16.73000,16.97500,16.59300,16.85000,16.15400,0.12%,7809947 +2023-10-10,16.91000,17.18500,16.88000,16.93000,16.23100,0.47%,9087058 +2023-10-11,16.98000,17.29000,16.97000,17.16000,16.45100,1.36%,6984948 +2023-10-12,17.17000,17.20000,16.77500,16.95000,16.25000,-1.22%,10252308 +2023-10-13,16.96000,17.05000,16.47000,16.48000,15.79900,-2.77%,8562567 +2023-10-16,16.63000,17.18000,16.59000,17.11000,16.40300,3.82%,13079562 +2023-10-17,16.96000,17.12500,16.85000,16.98000,16.27900,-0.76%,7374701 +2023-10-18,16.85000,16.96000,16.62000,16.68000,15.99100,-1.77%,7528111 +2023-10-19,16.73000,16.77500,16.24000,16.30000,15.62700,-2.28%,11470972 +2023-10-20,15.94000,16.11000,14.91500,15.23000,14.60100,-6.56%,24589432 +2023-10-23,15.18000,15.36000,15.10000,15.20000,14.57200,-0.20%,13468356 +2023-10-24,15.29000,15.40500,15.18000,15.29000,14.65900,0.59%,8708546 +2023-10-25,15.28000,15.32000,15.09500,15.14000,14.51500,-0.98%,8291335 +2023-10-26,15.11000,15.28500,14.96000,15.13000,14.50500,-0.07%,10747285 +2023-10-27,15.20000,15.44000,15.13000,15.21000,14.58200,0.53%,9000362 +2023-10-30,15.36000,15.41000,15.16000,15.30000,14.66800,0.59%,8330378 +2023-10-31,15.29000,15.39000,15.19000,15.38000,14.74500,0.52%,7910863 +2023-11-01,15.40000,15.53000,15.34500,15.53000,14.88900,0.98%,7754631 +2023-11-02,15.71000,15.75000,15.48000,15.59000,14.94600,0.39%,9592262 +2023-11-03,15.81000,16.00000,15.79000,15.93000,15.27200,2.18%,6825608 +2023-11-06,15.92000,16.00000,15.76500,15.91000,15.25300,-0.13%,6377702 +2023-11-07,15.80000,15.93000,15.71000,15.75000,15.10000,-1.01%,6177092 +2023-11-08,15.75000,15.83000,15.60000,15.74000,15.09000,-0.06%,7087578 +2023-11-09,15.76000,15.85000,15.59000,15.62000,14.97500,-0.76%,6963314 +2023-11-10,15.71000,15.99000,15.60500,15.96000,15.30100,2.18%,5800126 +2023-11-13,15.83000,16.03000,15.75500,16.00000,15.33900,0.25%,11143945 +2023-11-14,16.24000,16.49500,16.13000,16.42000,15.74200,2.63%,9884836 +2023-11-15,16.48000,16.68000,16.42000,16.45000,15.77100,0.18%,8330621 +2023-11-16,16.26000,16.31000,15.63000,15.74000,15.09000,-4.32%,11587460 +2023-11-17,15.87000,15.99000,15.81000,15.93000,15.27200,1.21%,8801041 +2023-11-20,15.88000,15.96000,15.78500,15.83000,15.17600,-0.63%,7487012 +2023-11-21,15.79000,15.82000,15.55500,15.62000,14.97500,-1.33%,8598070 +2023-11-22,15.75000,15.88000,15.68000,15.78000,15.12800,1.02%,11394934 +2023-11-24,15.85000,15.91500,15.74500,15.83000,15.17600,0.32%,3788786 +2023-11-27,15.73000,15.78000,15.57000,15.60000,14.95600,-1.45%,11202051 +2023-11-28,15.57000,15.62000,15.45000,15.52000,14.87900,-0.51%,14386249 +2023-11-29,16.23000,16.90000,15.79000,16.52000,15.83800,6.44%,21648338 +2023-11-30,16.84000,17.05000,16.71000,16.91000,16.21200,2.36%,24721682 +2023-12-01,16.79000,17.14000,16.65000,16.89000,16.19300,-0.12%,14836975 +2023-12-04,16.75000,16.87000,16.50000,16.54000,15.85700,-2.07%,14150145 +2023-12-05,16.43000,16.43000,16.04000,16.08000,15.41600,-2.78%,15550103 +2023-12-06,16.12000,16.21000,15.81000,15.88000,15.22400,-1.24%,13106937 +2023-12-07,15.91000,16.13000,15.70000,16.12000,15.45400,1.51%,19474013 +2023-12-08,16.11000,16.40000,16.09000,16.22000,15.55000,0.62%,11901285 +2023-12-11,16.22000,16.71000,16.22000,16.66000,15.97200,2.71%,13978452 +2023-12-12,16.05000,16.48500,16.05000,16.37000,15.81900,-1.74%,16224600 +2023-12-13,16.37000,16.65000,16.27500,16.58000,16.02200,1.28%,10730649 +2023-12-14,16.70000,17.18000,16.70000,17.06000,16.48500,2.90%,20993605 +2023-12-15,16.88000,16.94000,16.61000,16.72000,16.15700,-1.99%,21855031 +2023-12-18,16.78000,16.83000,16.55500,16.79000,16.22500,0.42%,12793932 +2023-12-19,16.88000,16.92000,16.76000,16.83000,16.26300,0.24%,8317044 +2023-12-20,16.87000,17.04500,16.74000,16.74000,16.17600,-0.53%,7572415 +2023-12-21,16.90000,17.01000,16.71500,17.00000,16.42700,1.55%,7160760 +2023-12-22,17.05000,17.20000,16.98000,17.09000,16.51400,0.53%,6112606 +2023-12-26,17.08000,17.29000,17.05000,17.23000,16.65000,0.82%,4857094 +2023-12-27,17.27000,17.28000,17.01000,17.09000,16.51400,-0.81%,5226723 +2023-12-28,17.10000,17.18500,17.06500,17.17000,16.59200,0.47%,4684915 +2023-12-29,17.15000,17.19000,16.90000,16.98000,16.40800,-1.11%,6026869 +2024-01-02,16.87000,17.01000,16.72000,16.93000,16.36000,-0.29%,8438212 +2024-01-03,16.80000,17.20000,16.74000,17.04000,16.46600,0.65%,10331288 +2024-01-04,17.04000,17.24500,16.97000,17.00000,16.42700,-0.23%,13254990 +2024-01-05,16.95000,17.39000,16.93000,17.17000,16.59200,1.00%,13444237 +2024-01-08,17.20000,17.80000,17.17000,17.72000,17.12300,3.20%,11781992 +2024-01-09,16.60000,16.87500,16.11000,16.14000,15.59600,-8.92%,35499386 +2024-01-10,16.11000,16.47000,16.01000,16.43000,15.87700,1.80%,23542037 +2024-01-11,16.39000,16.49500,16.22500,16.37000,15.81900,-0.37%,13319429 +2024-01-12,16.42000,16.47000,15.84000,15.89000,15.35500,-2.93%,13200734 +2024-01-16,15.55000,15.61500,15.16000,15.31000,14.79400,-3.65%,19468277 +2024-01-17,15.15000,15.19800,14.91000,15.04000,14.53300,-1.76%,13466782 +2024-01-18,15.06000,15.11500,14.70000,14.96000,14.45600,-0.53%,15106159 +2024-01-19,15.03000,15.42500,14.92500,15.37000,14.85200,2.74%,13251814 +2024-01-22,15.48000,15.62000,15.40000,15.50000,14.97800,0.85%,9414415 +2024-01-23,15.63000,15.70000,15.46000,15.50000,14.97800,,8726735 +2024-01-24,15.63000,15.99000,15.57000,15.76000,15.22900,1.68%,11141628 +2024-01-25,15.91000,16.04000,15.82000,15.92000,15.38400,1.02%,11244816 +2024-01-26,15.90000,15.94500,15.71000,15.84000,15.30600,-0.50%,6099498 +2024-01-29,15.74000,15.83000,15.63500,15.80000,15.26800,-0.25%,7291401 +2024-01-30,15.97000,15.99000,15.75000,15.89000,15.35500,0.57%,6540613 +2024-01-31,15.66000,15.67000,15.09000,15.29000,14.77500,-3.78%,15595353 +2024-02-01,15.34000,15.38000,15.13000,15.36000,14.84300,0.46%,7500871 +2024-02-02,15.33000,15.53000,15.14000,15.41000,14.89100,0.33%,7301443 +2024-02-05,15.30000,15.37000,15.21500,15.28000,14.76500,-0.84%,8563349 +2024-02-06,15.27000,15.49500,15.26000,15.28000,14.76500,,9909093 +2024-02-07,15.33000,15.37000,15.08000,15.26000,14.74600,-0.13%,11377756 +2024-02-08,15.26000,15.52000,15.21000,15.50000,14.97800,1.57%,8059718 +2024-02-09,15.45000,15.55000,15.37000,15.48000,14.95900,-0.13%,6572344 +2024-02-12,15.48000,15.75000,15.46000,15.61000,15.08400,0.84%,6361472 +2024-02-13,15.26000,15.32000,15.09000,15.23000,14.71700,-2.43%,7133332 +2024-02-14,15.38000,15.45500,15.12000,15.23000,14.71700,,10443684 +2024-02-15,15.22000,15.28500,15.06500,15.26000,14.74600,0.20%,9556167 +2024-02-16,15.19000,15.25000,14.91000,14.93000,14.42700,-2.16%,10076674 +2024-02-20,14.85000,15.09000,14.80000,15.01000,14.50400,0.54%,9652688 +2024-02-21,14.90000,14.99000,14.75500,14.91000,14.40800,-0.67%,8118702 +2024-02-22,15.04000,15.18000,14.93000,15.07000,14.56200,1.07%,10462427 +2024-02-23,15.11000,15.23000,15.04000,15.11000,14.60100,0.27%,8561033 +2024-02-26,15.09000,15.13500,14.87000,14.93000,14.42700,-1.19%,14869487 +2024-02-27,15.01000,15.08000,14.83000,14.89000,14.38800,-0.27%,9432125 +2024-02-28,14.84000,15.06000,14.78000,14.86000,14.36000,-0.20%,9910174 +2024-02-29,15.00000,15.26000,15.00000,15.23000,14.71700,2.49%,27341822 +2024-03-01,14.53000,15.70000,14.46500,15.56000,15.03600,2.17%,34153731 +2024-03-04,15.81000,17.30500,15.76000,17.15000,16.57200,10.22%,41177721 +2024-03-05,17.01000,18.19000,17.01000,18.10000,17.49000,5.54%,44150241 +2024-03-06,18.35000,20.07000,18.34000,18.77000,18.13800,3.70%,51250908 +2024-03-07,18.79000,18.83000,17.72000,18.18000,17.56800,-3.14%,29773675 +2024-03-08,18.63000,18.69000,17.95500,17.99000,17.38400,-1.05%,21698029 +2024-03-11,17.71500,18.27000,17.63000,18.04000,17.43200,0.28%,19093468 +2024-03-12,18.52000,19.15000,18.04000,18.05000,17.44200,0.06%,33367832 +2024-03-13,18.02000,18.06000,17.61000,17.90000,17.29700,-0.83%,17412150 +2024-03-14,17.70000,17.70000,17.38000,17.53000,17.06500,-2.07%,15773719 +2024-03-15,17.30000,17.42000,16.70000,16.73000,16.28600,-4.56%,41144429 +2024-03-18,16.94000,17.19000,16.79000,17.06000,16.60800,1.97%,22137559 +2024-03-19,16.95000,17.02000,16.72000,16.78000,16.33500,-1.64%,12177996 +2024-03-20,16.67000,16.93500,16.50000,16.93000,16.48100,0.89%,17508407 +2024-03-21,17.17000,17.41000,17.05000,17.21000,16.75400,1.65%,12914779 +2024-03-22,17.21000,17.61000,17.21000,17.37000,16.90900,0.93%,9279486 +2024-03-25,17.25000,17.63000,17.21000,17.42000,16.95800,0.29%,16167249 +2024-03-26,17.51000,17.84000,17.45000,17.69000,17.22100,1.55%,14285237 +2024-03-27,17.77000,17.80000,17.41000,17.67000,17.20100,-0.11%,9727136 +2024-03-28,17.74000,17.85500,17.69000,17.73000,17.26000,0.34%,9155510 +2024-04-01,17.68000,18.01500,17.62000,17.94000,17.46400,1.18%,9671863 +2024-04-02,17.75000,17.82000,17.55000,17.70000,17.23100,-1.34%,9358789 +2024-04-03,17.67000,18.39000,17.65000,18.19000,17.70800,2.77%,26904070 +2024-04-04,18.50000,18.76000,17.88000,17.94000,17.46400,-1.37%,17565204 +2024-04-05,17.89000,18.12000,17.72000,18.00000,17.52300,0.33%,13148045 +2024-04-08,18.21000,18.42300,18.11000,18.14000,17.65900,0.78%,10670441 +2024-04-09,18.21000,18.24500,17.88000,18.02000,17.54200,-0.66%,10633165 +2024-04-10,17.80000,18.07000,17.72000,18.00000,17.52300,-0.11%,16226385 +2024-04-11,17.98000,18.06000,17.63500,17.94000,17.46400,-0.33%,11099634 +2024-04-12,17.73000,17.91000,17.39000,17.42000,16.95800,-2.90%,14035134 +2024-04-15,17.70000,17.80500,17.20200,17.26000,16.80200,-0.92%,17413767 +2024-04-16,17.33000,17.38000,16.91000,17.14000,16.68600,-0.70%,11214438 +2024-04-17,17.25000,17.49300,17.01000,17.03000,16.57800,-0.64%,11256026 +2024-04-18,17.09000,17.12000,16.84500,17.04000,16.58800,0.06%,12392469 +2024-04-19,17.02000,17.23000,16.69000,16.79000,16.34500,-1.47%,12486549 +2024-04-22,16.94000,16.98000,16.65000,16.83000,16.38400,0.24%,8508491 +2024-04-23,16.76000,16.96000,16.73000,16.83000,16.38400,,9110483 +2024-04-24,16.93000,17.04500,16.78500,16.93000,16.48100,0.59%,10856006 +2024-04-25,16.82000,17.05500,16.78000,16.97000,16.52000,0.24%,8383030 +2024-04-26,17.00000,17.28000,16.87500,17.17000,16.71500,1.18%,9189538 +2024-04-29,17.21000,17.43000,17.03000,17.18000,16.72400,0.06%,8335719 +2024-04-30,17.03000,17.40000,16.98000,17.00000,16.54900,-1.05%,10073172 +2024-05-01,16.86000,17.02000,16.39000,16.44000,16.00400,-3.29%,9407413 +2024-05-02,16.61000,16.65000,16.26000,16.53000,16.09200,0.55%,11008711 +2024-05-03,16.74000,16.87000,16.61000,16.86000,16.41300,2.00%,7951632 +2024-05-06,17.02000,17.20000,16.95000,17.16000,16.70500,1.78%,9233658 +2024-05-07,17.20000,17.23000,16.80000,16.86000,16.41300,-1.75%,8273368 +2024-05-08,16.77000,17.19000,16.71000,17.18000,16.72400,1.90%,8134898 +2024-05-09,17.23000,17.27000,16.89500,17.06000,16.60800,-0.70%,8599621 +2024-05-10,17.10000,17.29000,16.99000,17.06000,16.60800,,6454400 +2024-05-13,17.13000,17.46000,17.13000,17.38000,16.91900,1.88%,11969901 +2024-05-14,17.47000,17.66000,17.42000,17.65000,17.18200,1.55%,11483054 +2024-05-15,17.75000,18.00000,17.66000,17.97000,17.49400,1.81%,11307190 +2024-05-16,17.98000,18.08000,17.75000,17.89000,17.41600,-0.45%,10222761 +2024-05-17,18.01000,18.02500,17.73000,17.86000,17.38600,-0.17%,9238548 +2024-05-20,17.90000,18.04000,17.72000,17.80000,17.32800,-0.34%,10130529 +2024-05-21,17.76000,17.83000,17.59000,17.78000,17.30900,-0.11%,9328201 +2024-05-22,17.80000,18.18000,17.74000,18.15000,17.66900,2.08%,10667166 +2024-05-23,18.85000,18.95000,18.15000,18.24000,17.75600,0.50%,15612164 +2024-05-24,18.33000,18.60000,18.30000,18.41000,17.92200,0.93%,13605491 +2024-05-28,18.49000,18.78000,18.22000,18.41000,17.92200,,17948118 +2024-05-29,18.24000,18.40000,18.17000,18.18000,17.69800,-1.25%,14206465 +2024-05-30,18.51000,18.67900,18.29000,18.52000,18.02900,1.87%,31921283 +2024-05-31,17.91000,17.97000,17.31000,17.65000,17.18200,-4.70%,33499309 +2024-06-03,17.91000,18.08000,17.65000,17.95000,17.47400,1.70%,22762858 +2024-06-04,17.85000,17.96000,17.59000,17.60000,17.13300,-1.95%,30743332 +2024-06-05,20.35000,20.43000,19.44000,19.48000,18.96300,10.68%,88492055 +2024-06-06,19.37000,20.04000,19.08500,19.59000,19.07100,0.56%,30573577 +2024-06-07,19.72000,20.04000,19.71000,20.03000,19.49900,2.25%,21612927 +2024-06-10,20.00000,20.64000,19.95000,20.59000,20.04400,2.80%,23529597 +2024-06-11,20.50000,20.68000,20.19000,20.56000,20.01500,-0.15%,15196806 +2024-06-12,20.87000,21.16500,20.65000,20.91000,20.35600,1.70%,20247717 +2024-06-13,20.86000,21.90000,20.79000,21.76000,21.18300,4.07%,22925407 +2024-06-14,21.62000,21.82000,21.26000,21.60000,21.02700,-0.74%,18473746 +2024-06-17,21.85500,21.96000,21.19500,21.66000,21.08600,0.28%,20204940 +2024-06-18,21.89000,22.82000,21.55500,21.84000,21.38700,0.83%,44296057 +2024-06-20,22.66000,22.74000,21.40500,21.48000,21.03500,-1.65%,25498928 +2024-06-21,21.25000,21.38000,20.43000,20.92000,20.48700,-2.61%,61956518 +2024-06-24,20.83000,21.03000,20.45500,20.47000,20.04600,-2.15%,19621150 +2024-06-25,20.51000,21.14000,20.33000,21.12000,20.68200,3.18%,15811158 +2024-06-26,20.78000,21.01000,20.72100,20.92000,20.48700,-0.95%,17304878 +2024-06-27,20.92000,21.31000,20.89000,21.04000,20.60400,0.57%,12920966 +2024-06-28,21.04000,21.27500,20.89500,21.17000,20.73100,0.62%,17398883 +2024-07-01,21.32000,21.32000,20.60000,21.16000,20.72200,-0.05%,13452092 +2024-07-02,20.86000,21.16500,20.81000,21.12000,20.68200,-0.19%,11762427 +2024-07-03,21.10000,21.10000,20.52000,20.67000,20.24200,-2.13%,11412756 +2024-07-05,20.68000,20.68500,20.29000,20.55000,20.12400,-0.58%,15281373 +2024-07-08,20.74500,20.98000,20.69000,20.89000,20.45700,1.65%,11118838 +2024-07-09,20.81000,21.61500,20.80000,21.25000,20.81000,1.72%,15691673 +2024-07-10,21.39000,21.49000,21.10000,21.35000,20.90800,0.47%,10414197 +2024-07-11,21.36000,21.41000,20.97000,21.20000,20.76100,-0.70%,9411910 +2024-07-12,21.19000,21.41000,20.98000,21.17000,20.73100,-0.14%,9206457 +2024-07-15,21.26000,21.48000,21.15000,21.44000,20.99600,1.28%,9921644 +2024-07-16,21.48000,21.53000,21.23000,21.43000,20.98600,-0.05%,7878093 +2024-07-17,21.18000,21.29000,20.73000,20.81000,20.37900,-2.89%,12520154 +2024-07-18,21.02000,21.21000,20.62500,20.67000,20.24200,-0.67%,10713160 +2024-07-19,20.66000,20.71500,20.44000,20.48000,20.05600,-0.92%,10035704 +2024-07-22,20.62000,20.79000,20.48000,20.59000,20.16300,0.54%,9657134 +2024-07-23,20.50000,20.67500,20.41000,20.54000,20.11400,-0.24%,6290285 +2024-07-24,20.41000,20.67000,20.03000,20.05000,19.63500,-2.39%,9554215 +2024-07-25,19.92000,19.99000,19.41000,19.45000,19.04700,-2.99%,11529846 +2024-07-26,19.58000,19.91000,19.53500,19.76000,19.35100,1.59%,7954784 +2024-07-29,19.85000,19.92500,19.39000,19.41000,19.00800,-1.77%,7886065 +2024-07-30,19.56000,19.69000,18.99000,19.01000,18.61600,-2.06%,11214553 +2024-07-31,19.80000,20.09500,19.64000,19.91000,19.49700,4.73%,12120373 +2024-08-01,19.75000,19.98000,18.83000,19.08000,18.68500,-4.17%,9309996 +2024-08-02,18.55000,18.69000,17.95000,18.03000,17.65600,-5.50%,12776500 +2024-08-05,17.26000,17.57000,17.00000,17.35000,16.99100,-3.77%,12876374 +2024-08-06,17.40000,17.56000,17.23000,17.25000,16.89300,-0.58%,14081274 +2024-08-07,17.25000,17.27000,16.61000,16.72000,16.37400,-3.07%,18905751 +2024-08-08,16.91300,17.33000,16.91300,17.31000,16.95100,3.53%,9934512 +2024-08-09,17.20000,17.43500,17.11000,17.34000,16.98100,0.17%,7352755 +2024-08-12,17.39000,17.41900,17.06000,17.19000,16.83400,-0.87%,13676721 +2024-08-13,17.36000,17.88000,17.32000,17.80000,17.43100,3.55%,16886375 +2024-08-14,17.83000,17.85000,17.54000,17.78000,17.41200,-0.11%,10201320 +2024-08-15,18.30000,18.80500,18.11000,18.76000,18.37100,5.51%,13126859 +2024-08-16,18.69000,18.83000,18.56000,18.67000,18.28300,-0.48%,8302537 +2024-08-19,18.67000,18.90000,18.50000,18.88000,18.48900,1.12%,9017308 +2024-08-20,18.82000,18.84000,18.47000,18.77000,18.38100,-0.58%,9747616 +2024-08-21,18.81000,18.90000,18.50000,18.88000,18.48900,0.59%,7719767 +2024-08-22,18.91000,19.05000,18.73500,18.77000,18.38100,-0.58%,7195124 +2024-08-23,19.07000,19.32000,18.88000,19.21000,18.81200,2.34%,7959493 +2024-08-26,19.23000,19.48000,19.09000,19.18000,18.78300,-0.16%,7313880 +2024-08-27,19.06000,19.34000,19.03000,19.10000,18.70400,-0.42%,7637268 +2024-08-28,19.00000,19.17500,18.80000,19.00000,18.60600,-0.52%,8706974 +2024-08-29,18.96000,19.04000,18.66000,18.68000,18.29300,-1.68%,9558707 +2024-08-30,19.15000,19.57000,19.11000,19.37000,18.96900,3.69%,18330229 +2024-09-03,19.28000,19.44000,18.96000,19.06000,18.66500,-1.60%,15341451 +2024-09-04,18.93000,19.02100,18.56000,18.77000,18.38100,-1.52%,17829549 +2024-09-05,17.15000,18.00000,16.85500,17.64000,17.27400,-6.02%,29090183 +2024-09-06,17.57500,17.80000,17.30000,17.53000,17.16700,-0.62%,16208756 +2024-09-09,17.60000,17.85000,17.53000,17.60000,17.23500,0.40%,13693037 +2024-09-10,16.39000,16.53000,15.95000,16.10000,15.76600,-8.52%,70663199 +2024-09-11,16.10000,16.46000,15.77000,16.40000,16.06000,1.86%,70763359 +2024-09-12,16.36000,16.93500,16.20000,16.86000,16.51100,2.80%,41961175 +2024-09-13,16.92000,17.20000,16.84000,17.15000,16.79500,1.72%,19822591 +2024-09-16,16.84000,17.31000,16.81000,17.23000,16.87300,0.47%,14943395 +2024-09-17,17.97000,18.40000,17.71000,18.20000,17.82300,5.63%,28391586 +2024-09-18,18.27000,18.57000,18.03400,18.30000,17.92100,0.55%,17767065 +2024-09-19,18.67000,18.94000,18.64500,18.85000,18.58700,3.01%,17085298 +2024-09-20,18.79000,18.89000,18.50500,18.81000,18.54700,-0.21%,30622965 +2024-09-23,18.82000,18.86500,18.62500,18.83000,18.56700,0.11%,11338813 +2024-09-24,18.95000,18.96000,18.79200,18.88000,18.61600,0.27%,10154756 +2024-09-25,19.69000,20.08500,19.58000,19.85000,19.57300,5.14%,24344058 +2024-09-26,20.23000,20.49000,19.98000,20.35000,20.06600,2.52%,17618648 +2024-09-27,20.45000,20.48000,20.13000,20.14000,19.85900,-1.03%,10396804 +2024-09-30,20.09000,20.51000,19.94000,20.46000,20.17400,1.59%,16962528 +2024-10-01,20.33000,20.38000,19.82000,19.95000,19.67100,-2.49%,14802394 +2024-10-02,20.00000,20.66000,19.95000,20.50000,20.21400,2.76%,12851131 +2024-10-03,20.39000,20.83000,20.23000,20.35000,20.06600,-0.73%,10884332 +2024-10-04,20.69000,20.75000,20.28300,20.62000,20.33200,1.33%,8529660 +2024-10-07,20.51000,20.92500,20.50000,20.86000,20.56900,1.16%,10961279 +2024-10-08,20.96000,21.05000,20.76000,20.97000,20.67700,0.53%,11588818 +2024-10-09,20.82000,20.89600,20.50300,20.85000,20.55900,-0.57%,10816868 +2024-10-10,20.70000,20.94000,20.39000,20.54000,20.25300,-1.49%,18463660 +2024-10-11,20.53000,20.82000,20.50000,20.67000,20.38100,0.63%,8488023 +2024-10-14,20.65000,20.93000,20.63000,20.72000,20.43100,0.24%,8153253 +2024-10-15,20.81000,21.09000,20.66000,20.74000,20.45000,0.10%,14362582 +2024-10-16,20.80000,20.97000,20.69000,20.89000,20.59800,0.72%,13599331 +2024-10-17,20.82000,21.00000,20.67500,20.94000,20.64800,0.24%,9672947 +2024-10-18,21.03000,21.06000,20.39000,20.69000,20.40100,-1.19%,10429171 +2024-10-21,20.68000,20.68000,19.89000,19.97000,19.69100,-3.48%,15063936 +2024-10-22,19.85000,19.96000,19.57000,19.89000,19.61200,-0.40%,11112225 +2024-10-23,19.83000,19.85000,19.24500,19.31000,19.04000,-2.92%,10069812 +2024-10-24,19.42000,19.47000,19.23500,19.40000,19.12900,0.47%,9434625 +2024-10-25,19.58000,19.86000,19.44000,19.46000,19.18800,0.31%,7901442 +2024-10-28,19.59500,19.88000,19.48000,19.73000,19.45400,1.39%,8955909 +2024-10-29,19.73000,19.97500,19.69000,19.87000,19.59200,0.71%,9709361 +2024-10-30,20.95000,21.05000,20.23000,20.34000,20.05600,2.37%,15599720 +2024-10-31,20.19000,20.24000,19.49000,19.49000,19.21800,-4.18%,12163456 +2024-11-01,19.55500,20.24500,19.51000,20.06000,19.78000,2.92%,12601951 +2024-11-04,20.15000,20.39000,20.01000,20.01000,19.73100,-0.25%,8093393 +2024-11-05,20.02000,20.27500,19.86000,20.00000,19.72100,-0.05%,9455957 +2024-11-06,20.73000,21.39000,20.68000,21.33000,21.03200,6.65%,15601038 +2024-11-07,21.36000,21.66500,21.17000,21.44000,21.14100,0.52%,11975418 +2024-11-08,21.47000,22.20000,21.38000,22.04000,21.73200,2.80%,14164862 +2024-11-11,22.12000,22.40000,21.89000,22.02000,21.71200,-0.09%,10395882 +2024-11-12,21.83000,22.11000,21.70000,21.73000,21.42700,-1.32%,8487476 +2024-11-13,21.76000,22.15000,21.61000,21.85000,21.54500,0.55%,10682353 +2024-11-14,21.71000,22.04000,21.34000,21.34000,21.04200,-2.33%,9000665 +2024-11-15,21.39000,21.49000,20.98000,21.07000,20.77600,-1.27%,10918003 +2024-11-18,21.81000,21.86000,21.29000,21.38000,21.08100,1.47%,12046834 +2024-11-19,21.22000,21.56500,20.86000,21.53000,21.22900,0.70%,9248732 +2024-11-20,21.56000,21.56000,21.07500,21.18000,20.88400,-1.63%,10338287 +2024-11-21,21.32000,21.96000,21.30000,21.74000,21.43600,2.64%,12939852 +2024-11-22,21.81000,22.22000,21.72000,22.10000,21.79100,1.66%,8865765 +2024-11-25,22.40000,22.62000,22.07000,22.21000,21.90000,0.50%,21880064 +2024-11-26,22.17000,22.25000,21.93500,22.13000,21.82100,-0.36%,8299383 +2024-11-27,21.12000,21.45000,20.63500,20.80000,20.51000,-6.01%,16174002 +2024-11-29,20.83000,21.42000,20.81000,21.22000,20.92400,2.02%,7085632 +2024-12-02,21.20000,21.60000,20.99000,21.25000,20.95300,0.14%,12697341 +2024-12-03,21.06000,21.32000,20.96000,21.30000,21.00300,0.24%,9325900 +2024-12-04,21.50000,22.08000,21.37000,21.76000,21.45600,2.16%,11767021 +2024-12-05,22.60000,22.74000,21.57000,21.65000,21.34800,-0.51%,26020350 +2024-12-06,22.68000,24.24000,22.46000,23.95000,23.61600,10.62%,37723244 +2024-12-09,23.85000,23.92000,23.06000,23.11000,22.78700,-3.51%,22240173 +2024-12-10,22.63000,22.90000,21.77000,21.92000,21.61400,-5.15%,20630790 +2024-12-11,21.83000,22.00000,21.20500,21.91000,21.60400,-0.05%,16182306 +2024-12-12,21.82400,22.17000,21.76000,21.83000,21.52500,-0.37%,12668211 +2024-12-13,21.72800,22.07000,21.68000,21.83000,21.52500,,10279515 +2024-12-16,21.83300,22.04000,21.25000,21.85000,21.54500,0.09%,22024396 +2024-12-17,21.36000,21.91000,21.36000,21.54000,21.23900,-1.42%,13269745 +2024-12-18,21.67000,21.80000,20.55000,20.59000,20.30200,-4.41%,15360506 +2024-12-19,21.09000,21.20000,20.76000,20.89000,20.59800,1.46%,18373873 +2024-12-20,20.61000,21.64000,20.60000,21.61000,21.43600,3.45%,43682384 +2024-12-23,21.60000,21.86000,21.39000,21.82000,21.64500,0.97%,14383984 +2024-12-24,21.86000,21.92000,21.74900,21.89000,21.71400,0.32%,5955384 +2024-12-26,21.79000,22.05000,21.77500,22.03000,21.85300,0.64%,4817293 +2024-12-27,21.82500,21.91500,21.52000,21.65000,21.47600,-1.72%,6570983 +2024-12-30,21.31500,21.61000,21.12500,21.40000,21.22800,-1.15%,7219545 +2024-12-31,21.47000,21.59500,21.18500,21.35000,21.17800,-0.23%,7318565 +2025-01-02,21.44000,21.57000,21.15000,21.47000,21.29700,0.56%,11584474 +2025-01-03,21.57000,21.85000,21.44000,21.82000,21.64500,1.63%,8662335 +2025-01-06,22.22000,23.06000,22.17000,22.85000,22.66600,4.72%,21505809 +2025-01-07,23.05000,23.05000,22.25500,22.28000,22.10100,-2.49%,12107317 +2025-01-08,22.20000,22.24500,21.60000,22.03000,21.85300,-1.12%,14520696 +2025-01-10,21.83000,22.98000,21.48500,22.08000,21.90300,0.23%,26537178 +2025-01-13,21.54000,22.00000,21.16500,21.98000,21.80300,-0.45%,14949517 +2025-01-14,22.16000,22.90000,22.03000,22.54000,22.35900,2.55%,17645926 +2025-01-15,23.15500,23.34000,22.95000,23.30000,23.11300,3.37%,17963010 +2025-01-16,23.36000,23.51000,23.21500,23.41000,23.22200,0.47%,11090328 +2025-01-17,23.70000,23.70000,23.09000,23.14000,22.95400,-1.15%,19931066 +2025-01-21,23.29200,23.75000,23.11000,23.70000,23.51000,2.42%,11827734 +2025-01-22,24.09000,24.66000,23.84000,24.42000,24.22400,3.04%,14117350 +2025-01-23,24.27000,24.41500,24.06000,24.36000,24.16400,-0.25%,9303011 +2025-01-24,24.52000,24.53500,24.16000,24.37000,24.17400,0.04%,9462797 +2025-01-27,23.26000,23.47000,22.38000,22.95000,22.76600,-5.83%,17887154 +2025-01-28,23.04000,23.04000,20.98000,21.46000,21.28800,-6.49%,30977945 +2025-01-29,21.84000,22.20000,21.62500,21.66000,21.48600,0.93%,15537158 +2025-01-30,22.05000,22.09000,20.34000,21.19000,21.02000,-2.17%,27898782 +2025-01-31,21.21000,21.57000,20.98000,21.19000,21.02000,,17014981 +2025-02-03,20.61500,20.92900,20.41000,20.46000,20.29600,-3.45%,16941501 +2025-02-04,20.58000,20.84000,20.39000,20.83000,20.66300,1.81%,15540306 +2025-02-05,20.81000,21.48000,20.78000,21.36000,21.18800,2.54%,12061969 +2025-02-06,21.56000,21.70000,21.24000,21.36000,21.18800,,10698771 +2025-02-07,21.56000,21.70000,21.14000,21.27000,21.09900,-0.42%,10205107 +2025-02-10,21.39000,21.47000,21.07500,21.43000,21.25800,0.75%,10673524 +2025-02-11,21.23000,21.42500,21.12000,21.18000,21.01000,-1.17%,11291808 +2025-02-12,20.99000,21.27500,20.86000,21.09000,20.92100,-0.42%,7928736 +2025-02-13,21.25000,21.44000,20.99000,21.28000,21.10900,0.90%,9625142 +2025-02-14,21.29000,21.77000,21.18000,21.71000,21.53600,2.02%,9807677 +2025-02-18,21.80500,21.86000,21.29000,21.78000,21.60500,0.32%,11685609 +2025-02-19,21.70000,21.90500,21.60000,21.85000,21.67400,0.32%,8427664 +2025-02-20,21.86000,21.96500,21.53500,21.74000,21.56500,-0.50%,8676091 +2025-02-21,21.89000,21.97500,21.06000,21.14000,20.97000,-2.76%,7811931 +2025-02-24,21.20000,21.25600,20.66000,20.75000,20.58300,-1.84%,13306189 +2025-02-25,20.71000,20.73000,20.16500,20.29000,20.12700,-2.22%,11058337 +2025-02-26,20.49000,20.78500,20.24000,20.37000,20.20600,0.39%,10831274 +2025-02-27,20.49000,20.68000,19.81000,19.84000,19.68100,-2.60%,9331118 +2025-02-28,19.60000,20.03000,19.24000,19.81000,19.65100,-0.15%,17708384 +2025-03-03,20.07000,20.09000,18.88500,19.03000,18.87700,-3.94%,11757942 +2025-03-04,18.86000,19.12000,18.33500,18.84000,18.68900,-1.00%,16369009 +2025-03-05,18.95000,19.10000,18.57500,18.89000,18.73800,0.27%,15371857 +2025-03-06,18.32000,18.68800,17.88000,17.96000,17.81600,-4.92%,25150007 +2025-03-07,15.26000,16.04000,14.93000,15.81000,15.68300,-11.97%,81950791 +2025-03-10,15.51000,15.67000,14.85000,15.08000,14.95900,-4.62%,31742998 +2025-03-11,15.02000,15.50500,14.92000,15.34000,15.21700,1.72%,29627190 +2025-03-12,15.25000,15.52000,14.93000,15.09000,14.96900,-1.63%,26594023 +2025-03-13,15.11000,15.42500,14.64000,14.77000,14.65100,-2.12%,30915037 +2025-03-14,15.05000,15.69000,15.05000,15.62000,15.49400,5.75%,27800090 +2025-03-17,15.65000,15.96000,15.60000,15.84000,15.71300,1.41%,19419633 +2025-03-18,15.75500,16.04000,15.72000,15.93000,15.80200,0.57%,24407557 +2025-03-19,16.08000,16.54500,16.06400,16.34000,16.20900,2.57%,21482790 +2025-03-20,16.10000,16.48000,16.06100,16.23000,16.10000,-0.67%,19402563 +2025-03-21,15.94000,16.12000,15.78100,16.05000,16.05000,-1.11%,47026471 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/HPQ-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/HPQ-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..6b693e849f8b8e7a443ff53a58b3894fcb0ac103 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/HPQ-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,33.42000,33.50000,33.11000,33.31000,11.73000,-0.42%,11105800 +2015-03-25,33.42000,33.50000,32.20000,32.20000,11.33900,-3.33%,11312988 +2015-03-26,31.91000,32.60000,31.57000,32.01000,11.27200,-0.59%,13707929 +2015-03-27,32.21000,32.33000,31.03000,31.49000,11.08900,-1.62%,19631137 +2015-03-30,31.88000,31.98000,31.48000,31.57000,11.11700,0.25%,11118260 +2015-03-31,31.29000,31.45000,31.04000,31.16000,10.97300,-1.30%,13721992 +2015-04-01,31.85000,31.86000,31.22000,31.29000,11.01900,0.42%,15527572 +2015-04-02,31.30000,31.75000,31.22000,31.40000,11.05800,0.35%,8527721 +2015-04-06,31.07000,31.88000,31.00000,31.83000,11.20900,1.37%,9231070 +2015-04-07,31.73000,31.80700,31.42000,31.42000,11.06500,-1.29%,8444708 +2015-04-08,31.50000,31.97000,31.12000,31.52000,11.10000,0.32%,11664689 +2015-04-09,31.55000,31.76500,31.36500,31.55000,11.11000,0.10%,7544200 +2015-04-10,31.66000,32.21000,31.32000,32.11000,11.30800,1.77%,15519738 +2015-04-13,32.11000,32.85000,31.90000,32.70000,11.51500,1.84%,19703002 +2015-04-14,32.69000,32.70000,32.03000,32.52000,11.45200,-0.55%,11325301 +2015-04-15,32.73000,33.27000,32.63000,33.04000,11.63500,1.60%,11202301 +2015-04-16,32.95000,33.17000,32.80000,32.81000,11.55400,-0.70%,7559754 +2015-04-17,32.56000,32.79000,32.33000,32.53000,11.45600,-0.85%,10648106 +2015-04-20,32.63000,33.45000,32.62000,33.41000,11.76500,2.71%,10698028 +2015-04-21,33.49000,33.62000,32.92000,33.21000,11.69500,-0.60%,9363977 +2015-04-22,33.30000,33.65000,33.03000,33.51000,11.80100,0.90%,9068332 +2015-04-23,33.20000,33.70000,33.13100,33.38000,11.75500,-0.39%,8598056 +2015-04-24,33.75000,33.75000,33.15000,33.26000,11.71300,-0.36%,7621115 +2015-04-27,33.39000,33.39000,33.00000,33.07000,11.64600,-0.57%,8382452 +2015-04-28,33.19000,33.24000,32.73000,33.24000,11.70600,0.51%,8935789 +2015-04-29,33.14000,33.56000,32.89000,33.32000,11.73400,0.24%,8640319 +2015-04-30,33.31000,33.46000,32.83500,32.97000,11.61000,-1.05%,10519402 +2015-05-01,33.20000,33.93000,33.20000,33.80000,11.90300,2.52%,11589079 +2015-05-04,33.80000,33.89000,33.58000,33.65000,11.85000,-0.44%,5068080 +2015-05-05,33.44000,33.67000,32.93000,33.16000,11.67700,-1.46%,8725534 +2015-05-06,33.19000,33.38000,32.25000,32.50000,11.44500,-1.99%,8460538 +2015-05-07,32.45000,32.99600,32.27000,32.82000,11.55800,0.98%,7754694 +2015-05-08,33.18000,33.50000,32.96000,33.41000,11.76500,1.80%,7557260 +2015-05-11,33.40000,33.82000,33.33000,33.70000,11.86800,0.87%,9970373 +2015-05-12,33.32000,33.37000,32.90000,32.92000,11.59300,-2.31%,9029074 +2015-05-13,33.01000,33.48000,32.97000,33.30000,11.72700,1.15%,6256338 +2015-05-14,33.51000,33.73000,33.40000,33.70000,11.86800,1.20%,6111931 +2015-05-15,33.60000,33.73000,33.29000,33.60000,11.83200,-0.30%,9725568 +2015-05-18,33.49000,33.52000,33.01000,33.25000,11.70900,-1.04%,8765822 +2015-05-19,33.24000,33.49500,33.20500,33.40000,11.76200,0.45%,7674699 +2015-05-20,33.41000,33.45000,32.77500,33.07000,11.64600,-0.99%,12000312 +2015-05-21,33.10000,33.94000,33.02000,33.83000,11.91300,2.30%,13393429 +2015-05-22,34.27000,35.60000,34.26000,34.76000,12.24100,2.75%,28605395 +2015-05-26,34.47000,34.62000,33.26000,33.38000,11.75500,-3.97%,16964655 +2015-05-27,33.63000,33.82000,33.22000,33.78000,11.89600,1.20%,13815678 +2015-05-28,33.71000,33.91000,33.47000,33.65000,11.85000,-0.38%,6860211 +2015-05-29,33.62000,33.70000,33.26000,33.40000,11.76200,-0.74%,12396235 +2015-06-01,33.41000,33.99000,33.31000,33.76000,11.88900,1.08%,9252074 +2015-06-02,33.66000,34.28000,33.33000,33.88000,11.93100,0.36%,9850106 +2015-06-03,34.01000,34.26000,33.85000,33.96000,11.95900,0.24%,10563495 +2015-06-04,33.54000,33.83000,33.18000,33.30000,11.72700,-1.94%,12885544 +2015-06-05,33.33000,33.44000,32.81500,32.92000,11.59300,-1.14%,12132538 +2015-06-08,32.77000,32.93000,32.40000,32.69000,11.57400,-0.70%,9491209 +2015-06-09,32.66000,32.85000,32.29000,32.58000,11.53500,-0.34%,8203291 +2015-06-10,32.66000,33.15000,32.66000,32.91000,11.65200,1.01%,6656159 +2015-06-11,32.94000,33.10000,32.47000,32.52000,11.51400,-1.19%,8896698 +2015-06-12,32.48000,32.68000,32.20000,32.41000,11.47500,-0.34%,5225356 +2015-06-15,32.27000,32.27000,31.65000,31.71000,11.22700,-2.16%,12203887 +2015-06-16,31.72000,31.76000,31.48000,31.65000,11.20600,-0.19%,13011584 +2015-06-17,31.70000,32.31000,31.69500,32.21000,11.40400,1.77%,10995686 +2015-06-18,32.25000,32.56000,32.02000,32.08000,11.35800,-0.40%,15268000 +2015-06-19,31.96000,32.10000,31.80000,31.80000,11.25900,-0.87%,14936116 +2015-06-22,31.96000,32.00000,31.69000,31.70000,11.22300,-0.31%,11388177 +2015-06-23,31.89000,31.90000,31.53500,31.63000,11.19900,-0.22%,11897542 +2015-06-24,31.55000,31.77000,31.52000,31.54000,11.16700,-0.28%,10243405 +2015-06-25,31.71000,31.71000,31.07000,31.21000,11.05000,-1.05%,9537613 +2015-06-26,30.58000,31.21000,30.27000,30.53000,10.80900,-2.18%,20335593 +2015-06-29,30.33000,30.41000,29.90000,29.97000,10.61100,-1.83%,16507731 +2015-06-30,30.07000,30.21000,29.52000,30.01000,10.62500,0.13%,19352418 +2015-07-01,30.33000,30.55000,29.95000,30.52000,10.80600,1.70%,18350948 +2015-07-02,30.70000,31.01000,30.64000,30.69000,10.86600,0.56%,15700691 +2015-07-06,30.38000,30.63000,29.72000,30.57000,10.82300,-0.39%,11581132 +2015-07-07,30.52000,31.10000,30.21000,30.80000,10.90500,0.75%,18130246 +2015-07-08,30.49000,30.68000,30.32000,30.45000,10.78100,-1.14%,15465564 +2015-07-09,30.73000,30.84000,30.34000,30.39000,10.76000,-0.20%,13029704 +2015-07-10,30.80000,30.88000,30.34000,30.65000,10.85200,0.86%,9277877 +2015-07-13,30.94000,30.98000,30.51500,30.74000,10.88300,0.29%,6728952 +2015-07-14,30.67000,30.73000,30.46000,30.51000,10.80200,-0.75%,8304358 +2015-07-15,30.55000,30.69000,30.40000,30.50000,10.79800,-0.03%,11886440 +2015-07-16,30.63000,30.75000,30.34000,30.35000,10.74500,-0.49%,10712067 +2015-07-17,30.34000,30.45000,29.95000,30.36000,10.74900,0.03%,12333445 +2015-07-20,30.40000,30.54000,30.09500,30.45000,10.78100,0.30%,11963589 +2015-07-21,30.15000,30.69000,30.09000,30.66000,10.85500,0.69%,17044498 +2015-07-22,30.42000,30.79000,30.35000,30.77000,10.89400,0.36%,12212375 +2015-07-23,31.02000,31.46000,30.80000,31.23000,11.05700,1.49%,15227078 +2015-07-24,31.18000,31.41000,30.54000,30.81000,10.90800,-1.34%,23314293 +2015-07-27,30.49000,30.49000,30.08000,30.25000,10.71000,-1.82%,9972455 +2015-07-28,30.51000,30.53000,30.01000,30.27000,10.71700,0.07%,8032598 +2015-07-29,30.22000,30.45000,30.09000,30.30000,10.72800,0.10%,8571175 +2015-07-30,30.22000,30.67000,30.08000,30.62000,10.84100,1.06%,7057992 +2015-07-31,30.71000,30.82000,30.48100,30.52000,10.80600,-0.33%,11925558 +2015-08-03,30.59000,30.66000,29.83000,30.02000,10.62900,-1.64%,11539469 +2015-08-04,30.05000,30.20000,29.52000,29.76000,10.53600,-0.87%,12652889 +2015-08-05,30.02000,30.38000,29.97000,30.30000,10.72800,1.81%,10332629 +2015-08-06,30.40000,30.78000,30.11000,30.14000,10.67100,-0.53%,10612307 +2015-08-07,30.02000,30.21000,29.40000,29.41000,10.41300,-2.42%,10378389 +2015-08-10,29.47000,30.29000,29.46000,30.24000,10.70600,2.82%,9889756 +2015-08-11,29.94000,29.97000,29.30000,29.32000,10.38100,-3.04%,9371053 +2015-08-12,29.09000,29.13000,28.38000,29.10000,10.30300,-0.75%,13300173 +2015-08-13,29.00000,29.41000,28.44000,28.45000,10.07300,-2.23%,8508448 +2015-08-14,28.45000,28.83000,28.41000,28.71000,10.16500,0.91%,7595542 +2015-08-17,28.50000,28.80000,28.28000,28.61000,10.12900,-0.35%,8224821 +2015-08-18,28.35000,28.57500,28.20500,28.39000,10.05100,-0.77%,10757250 +2015-08-19,28.19000,28.36700,27.61000,27.74000,9.82100,-2.29%,16248888 +2015-08-20,27.51000,27.86000,27.21000,27.35000,9.68300,-1.41%,16614238 +2015-08-21,26.95000,29.43000,26.94000,27.47000,9.72600,0.44%,37378474 +2015-08-24,25.61000,27.76000,24.85300,26.60000,9.41800,-3.17%,35287382 +2015-08-25,27.18000,27.37500,25.65000,25.69000,9.09600,-3.42%,23576534 +2015-08-26,26.36000,27.13000,25.97000,27.10000,9.59500,5.49%,22834513 +2015-08-27,27.40000,27.86000,27.18000,27.79000,9.83900,2.55%,17703619 +2015-08-28,27.73000,28.13000,27.66000,28.03000,9.92400,0.86%,14890041 +2015-08-31,27.84000,28.12000,27.71000,28.06000,9.93500,0.11%,14840625 +2015-09-01,27.46000,28.15000,27.32000,27.81000,9.84600,-0.89%,17966666 +2015-09-02,28.05000,28.16000,27.41000,28.00000,9.91300,0.68%,11307084 +2015-09-03,28.03000,28.70000,27.94000,28.13000,9.95900,0.46%,10892921 +2015-09-04,27.42000,27.57600,26.97000,26.99000,9.61800,-4.05%,14872369 +2015-09-08,27.43000,27.62500,27.23000,27.59000,9.83200,2.22%,10281016 +2015-09-09,27.89000,28.01000,27.21000,27.26000,9.71400,-1.20%,11704003 +2015-09-10,27.19000,27.50000,26.85000,27.33000,9.73900,0.26%,10330733 +2015-09-11,27.18000,27.31000,26.92000,27.15000,9.67500,-0.66%,11460265 +2015-09-14,27.19000,27.51000,26.96000,27.04000,9.63600,-0.41%,12985761 +2015-09-15,26.96000,27.27000,26.86000,27.11000,9.66100,0.26%,15982457 +2015-09-16,27.75000,28.54500,27.53000,28.47000,10.14500,5.02%,32260671 +2015-09-17,27.78000,28.26500,27.51000,27.57000,9.82500,-3.16%,17069986 +2015-09-18,27.50000,27.53000,26.45000,26.54000,9.45800,-3.74%,29479822 +2015-09-21,26.18000,26.70000,26.18000,26.44000,9.42200,-0.38%,16010366 +2015-09-22,25.89000,26.29000,25.38000,25.65000,9.14100,-2.99%,31933719 +2015-09-23,25.65000,25.76000,25.29000,25.49000,9.08400,-0.62%,11150987 +2015-09-24,25.18000,25.33000,24.94000,25.26000,9.00200,-0.90%,13867168 +2015-09-25,25.41000,25.45000,24.76000,25.01000,8.91300,-0.99%,12693817 +2015-09-28,24.49000,24.90000,24.40000,24.57000,8.75600,-1.76%,15013982 +2015-09-29,24.48000,24.95000,24.30000,24.65000,8.78400,0.33%,17002399 +2015-09-30,25.07000,25.71000,24.94000,25.61000,9.12600,3.89%,19282559 +2015-10-01,25.52000,25.71000,25.07500,25.35000,9.03400,-1.02%,12500646 +2015-10-02,25.01000,26.07000,25.00000,26.07000,9.29000,2.84%,15575603 +2015-10-05,26.35000,27.24000,26.24000,27.18000,9.68600,4.26%,15892177 +2015-10-06,27.15000,28.12000,27.11000,28.00000,9.97800,3.02%,21065871 +2015-10-07,28.11000,28.26000,27.75000,28.01000,9.98200,0.04%,17174817 +2015-10-08,27.99000,29.20000,27.90000,29.18000,10.39900,4.18%,20066477 +2015-10-09,29.14000,29.77000,29.05000,29.30000,10.44100,0.41%,23811042 +2015-10-12,29.21000,29.36000,28.81000,29.30000,10.44100,,8504511 +2015-10-13,29.02000,29.60000,28.93000,29.23000,10.41600,-0.24%,8800438 +2015-10-14,29.13000,29.46500,28.94000,29.42000,10.48400,0.65%,8607145 +2015-10-15,29.04000,29.26000,28.73000,28.77000,10.25200,-2.21%,11823939 +2015-10-16,28.88000,28.96000,28.52000,28.86000,10.28400,0.31%,12047615 +2015-10-19,28.60000,29.06000,28.51000,28.98000,10.32700,0.42%,12492263 +2015-10-20,28.82000,28.95000,28.46000,28.56000,10.17800,-1.45%,8255036 +2015-10-21,28.59000,28.78000,28.21000,28.23000,10.06000,-1.16%,8289674 +2015-10-22,28.36000,28.92000,28.36000,28.77000,10.25200,1.91%,7965921 +2015-10-23,28.98000,29.24800,28.73000,29.03000,10.34500,0.90%,8324501 +2015-10-26,28.94000,29.02000,28.02000,28.07000,10.00300,-3.31%,10013116 +2015-10-27,27.92000,28.03500,27.34500,27.45000,9.78200,-2.21%,15178966 +2015-10-28,27.52000,28.00000,27.39500,27.98000,9.97100,1.93%,8337474 +2015-10-29,27.63000,27.77000,27.27000,27.37000,9.75400,-2.18%,9991355 +2015-10-30,27.12000,27.39000,26.72000,26.96000,9.60700,-1.50%,26398608 +2015-11-02,12.47000,14.00000,12.41000,13.83000,10.17400,-48.70%,51620791 +2015-11-03,13.73000,14.50000,13.55000,14.29000,10.51200,3.33%,39577448 +2015-11-04,14.25000,14.43000,13.91000,14.14000,10.40200,-1.05%,34907508 +2015-11-05,14.21000,14.25000,13.96000,14.05000,10.33600,-0.64%,16651598 +2015-11-06,13.96000,14.06000,13.83000,14.01000,10.30600,-0.28%,21712726 +2015-11-09,14.25000,14.35000,13.84000,13.87000,10.20300,-1.00%,19631580 +2015-11-10,13.87000,14.14000,13.83000,14.12000,10.38700,1.80%,15740262 +2015-11-11,14.13000,14.21000,13.90000,13.92000,10.24000,-1.42%,9758000 +2015-11-12,13.79000,13.80000,13.29000,13.31000,9.79100,-4.38%,20430143 +2015-11-13,13.36000,13.45000,13.03000,13.11000,9.64400,-1.50%,17492920 +2015-11-16,13.15000,13.43000,13.11000,13.35000,9.82100,1.83%,12704926 +2015-11-17,13.41000,13.65000,13.26000,13.28000,9.76900,-0.52%,14772995 +2015-11-18,13.43000,13.69000,13.38000,13.64000,10.03400,2.71%,12827073 +2015-11-19,13.67000,13.84000,13.62000,13.79000,10.14500,1.10%,15354564 +2015-11-20,13.84000,14.09000,13.81000,14.06000,10.34300,1.96%,20111381 +2015-11-23,14.31000,14.33000,13.99000,14.23000,10.46800,1.21%,14517975 +2015-11-24,14.07000,14.82000,14.02000,14.64000,10.77000,2.88%,28838477 +2015-11-25,13.17000,13.27000,12.26000,12.64000,9.29900,-13.66%,71896540 +2015-11-27,12.54000,12.88000,12.51000,12.61000,9.27700,-0.24%,17214251 +2015-11-30,12.58000,12.69000,12.39000,12.54000,9.22500,-0.56%,28844520 +2015-12-01,12.63000,12.77000,12.52000,12.74000,9.37200,1.59%,17801789 +2015-12-02,12.61000,12.61000,11.90000,11.95000,8.79100,-6.20%,52269122 +2015-12-03,11.97000,12.37000,11.86000,12.15000,8.93800,1.67%,47347788 +2015-12-04,12.15000,12.56000,12.12000,12.32000,9.06300,1.40%,21814079 +2015-12-07,12.21000,12.46500,12.07000,12.15000,9.02900,-1.38%,21616358 +2015-12-08,11.92000,12.36000,11.89000,12.19000,9.05900,0.33%,20594606 +2015-12-09,12.08000,12.45000,12.04500,12.11000,9.00000,-0.66%,23603459 +2015-12-10,12.12000,12.38000,12.12000,12.36000,9.18500,2.06%,15199436 +2015-12-11,12.14000,12.28000,12.04000,12.21000,9.07400,-1.21%,20889528 +2015-12-14,12.30000,12.47000,12.01000,12.16000,9.03700,-0.41%,19389178 +2015-12-15,12.22000,12.46500,12.20000,12.21000,9.07400,0.41%,18768571 +2015-12-16,12.27000,12.39500,12.18000,12.26000,9.11100,0.41%,18241272 +2015-12-17,12.28000,12.35000,11.89000,11.90000,8.84400,-2.94%,25744262 +2015-12-18,11.83000,11.91000,11.45000,11.51000,8.55400,-3.28%,38374259 +2015-12-21,11.60000,11.63000,11.31000,11.43000,8.49400,-0.70%,18334759 +2015-12-22,11.40000,11.76000,11.30000,11.66000,8.66500,2.01%,19678125 +2015-12-23,11.75000,11.79000,11.66000,11.75000,8.73200,0.77%,11952231 +2015-12-24,11.75000,11.89000,11.72000,11.73000,8.71700,-0.17%,4626631 +2015-12-28,11.70000,11.72000,11.58000,11.63000,8.64300,-0.85%,8052180 +2015-12-29,11.67000,11.93000,11.67000,11.86000,8.81400,1.98%,9666338 +2015-12-30,11.91000,11.96000,11.81000,11.84000,8.79900,-0.17%,8390113 +2015-12-31,11.83000,11.99000,11.76000,11.84000,8.79900,,10382518 +2016-01-04,11.58000,11.66000,11.45000,11.60000,8.62100,-2.03%,15143504 +2016-01-05,11.65000,11.78000,11.58000,11.71000,8.70200,0.95%,13558506 +2016-01-06,11.52000,11.52000,11.20000,11.29000,8.39000,-3.59%,16351992 +2016-01-07,11.05000,11.05000,10.72000,10.77000,8.00400,-4.61%,25487320 +2016-01-08,10.83000,10.92000,10.55000,10.58000,7.86300,-1.76%,17428384 +2016-01-11,10.66000,10.75000,10.50000,10.65000,7.91500,0.66%,17004002 +2016-01-12,10.76000,10.88700,10.57000,10.82000,8.04100,1.60%,16627180 +2016-01-13,10.83000,10.92500,10.44000,10.58000,7.86300,-2.22%,29839454 +2016-01-14,10.60000,10.82000,10.54000,10.62000,7.89200,0.38%,29085016 +2016-01-15,10.18000,10.38000,9.99000,10.11000,7.51300,-4.80%,24211176 +2016-01-19,10.27000,10.28000,9.70000,9.76000,7.25300,-3.46%,27429863 +2016-01-20,9.55000,9.63000,9.24000,9.55000,7.09700,-2.15%,27004140 +2016-01-21,9.61000,10.01000,9.50500,9.94000,7.38700,4.08%,25718151 +2016-01-22,10.13000,10.24000,9.73000,9.80000,7.28300,-1.41%,17293671 +2016-01-25,9.79000,9.80600,9.45000,9.49000,7.05300,-3.16%,14554577 +2016-01-26,9.54000,9.80000,9.51000,9.64000,7.16400,1.58%,9929560 +2016-01-27,9.64000,9.89000,9.56500,9.62000,7.14900,-0.21%,9768323 +2016-01-28,9.75000,9.77000,9.42000,9.48000,7.04500,-1.46%,13443269 +2016-01-29,9.58000,9.72000,9.40000,9.71000,7.21600,2.43%,47468323 +2016-02-01,9.65000,10.01000,9.59000,9.97000,7.40900,2.68%,21712343 +2016-02-02,9.83000,9.97000,9.73000,9.88000,7.34200,-0.90%,21608039 +2016-02-03,9.81000,9.85000,9.33000,9.65000,7.17100,-2.33%,15264246 +2016-02-04,9.60000,9.93500,9.60000,9.86000,7.32800,2.18%,11744573 +2016-02-05,9.83000,10.12000,9.76000,9.91000,7.36500,0.51%,17014210 +2016-02-08,9.76000,9.80900,9.21000,9.37000,6.96300,-5.45%,15918886 +2016-02-09,9.29000,9.42000,9.15000,9.19000,6.83000,-1.92%,20489127 +2016-02-10,9.24000,9.46500,9.19000,9.28000,6.89600,0.98%,12246902 +2016-02-11,9.14000,9.20000,8.91000,9.02000,6.70300,-2.80%,14737628 +2016-02-12,9.09000,9.44000,9.03000,9.42000,7.00100,4.43%,9665478 +2016-02-16,9.56000,9.84500,9.45000,9.81000,7.29000,4.14%,12066901 +2016-02-17,9.88000,10.10000,9.87000,10.08000,7.49100,2.75%,11989779 +2016-02-18,10.13000,10.67000,10.10000,10.52000,7.81800,4.37%,18758779 +2016-02-19,10.49000,10.49300,10.05000,10.32000,7.66900,-1.90%,13933483 +2016-02-22,10.44000,10.75000,10.42000,10.68000,7.93700,3.49%,10850022 +2016-02-23,10.61000,10.63000,10.25000,10.31000,7.66200,-3.46%,13017984 +2016-02-24,10.28000,10.86000,10.10000,10.82000,8.04100,4.95%,21743547 +2016-02-25,10.16000,10.46000,9.95000,10.34000,7.68400,-4.44%,35600736 +2016-02-26,10.44000,10.99000,10.38000,10.64000,7.90700,2.90%,22767977 +2016-02-29,10.64000,10.85000,10.60000,10.69000,7.94400,0.47%,17427277 +2016-03-01,10.84000,11.02000,10.67000,10.93000,8.12300,2.25%,17280143 +2016-03-02,10.93000,11.06000,10.77000,10.90000,8.10000,-0.27%,12507076 +2016-03-03,10.97000,11.29500,10.96000,11.11000,8.25600,1.93%,18109767 +2016-03-04,11.15000,11.32000,11.10000,11.18000,8.30800,0.63%,15192961 +2016-03-07,10.99000,11.40000,10.95000,11.31000,8.49700,1.16%,12399208 +2016-03-08,11.20000,11.27000,10.96000,11.05000,8.30200,-2.30%,12340277 +2016-03-09,11.09000,11.45000,11.09000,11.36000,8.53500,2.81%,12056828 +2016-03-10,11.39000,11.56000,11.14500,11.42000,8.58000,0.53%,15901293 +2016-03-11,11.52000,11.70000,11.45000,11.70000,8.79000,2.45%,12948046 +2016-03-14,11.63000,11.71000,11.36000,11.47000,8.61700,-1.97%,13585637 +2016-03-15,11.43000,11.45000,11.20000,11.40000,8.56500,-0.61%,11307644 +2016-03-16,11.41000,11.67000,11.35000,11.62000,8.73000,1.93%,11691723 +2016-03-17,11.62000,12.25000,11.59000,11.72000,8.80500,0.86%,18154948 +2016-03-18,11.78000,12.22000,11.78000,12.18000,9.15100,3.92%,35437533 +2016-03-21,12.14000,12.24000,11.98000,12.21000,9.17300,0.25%,14445644 +2016-03-22,12.09000,12.30000,12.06000,12.26000,9.21100,0.41%,10974144 +2016-03-23,12.24000,12.28000,11.97000,12.02000,9.03100,-1.96%,11989005 +2016-03-24,11.98000,12.10000,11.71500,12.07000,9.06800,0.42%,12085828 +2016-03-28,12.06000,12.14000,11.96000,12.07000,9.06800,,10558485 +2016-03-29,12.03000,12.35000,11.92000,12.28000,9.22600,1.74%,10721195 +2016-03-30,12.34000,12.39000,12.16000,12.30000,9.24100,0.16%,10790084 +2016-03-31,12.30000,12.36000,12.20000,12.32000,9.25600,0.16%,13811578 +2016-04-01,12.21000,12.29000,12.03000,12.26000,9.21100,-0.49%,11919330 +2016-04-04,12.24000,12.30000,12.09000,12.10000,9.09100,-1.31%,11098437 +2016-04-05,12.10000,12.14000,11.93000,11.95000,8.97800,-1.24%,15487788 +2016-04-06,12.03000,12.29000,11.89000,12.28000,9.22600,2.76%,13146724 +2016-04-07,12.21000,12.29000,11.93000,11.99000,9.00800,-2.36%,14244744 +2016-04-08,12.09000,12.28000,12.05000,12.06000,9.06100,0.58%,8256239 +2016-04-11,12.10000,12.44000,12.09500,12.13000,9.11300,0.58%,15969492 +2016-04-12,12.20000,12.31000,11.78000,12.22000,9.18100,0.74%,28336407 +2016-04-13,12.34000,12.74000,12.26000,12.64000,9.49600,3.44%,16054591 +2016-04-14,12.56000,12.69000,12.34000,12.55000,9.42900,-0.71%,14172546 +2016-04-15,12.57000,12.71000,12.50000,12.52000,9.40600,-0.24%,12488274 +2016-04-18,12.48000,12.96000,12.45000,12.67000,9.51900,1.20%,15582322 +2016-04-19,12.70000,12.91500,12.59000,12.78000,9.60200,0.87%,18279217 +2016-04-20,12.82000,12.96000,12.72500,12.80000,9.61700,0.16%,17071455 +2016-04-21,12.78000,12.84100,12.58000,12.59000,9.45900,-1.64%,11000358 +2016-04-22,12.52000,12.73000,12.52000,12.61000,9.47400,0.16%,11636310 +2016-04-25,12.55000,12.64000,12.37000,12.57000,9.44400,-0.32%,13957188 +2016-04-26,12.59000,12.78500,12.58000,12.73000,9.56400,1.27%,15712110 +2016-04-27,12.66000,12.79000,12.48500,12.76000,9.58700,0.24%,10530745 +2016-04-28,12.74000,12.80000,12.52000,12.57000,9.44400,-1.49%,8040165 +2016-04-29,12.49000,12.51000,12.13000,12.27000,9.21800,-2.39%,13491883 +2016-05-02,12.26000,12.33000,12.02000,12.12000,9.10600,-1.22%,12284017 +2016-05-03,12.05000,12.11000,11.61000,11.71000,8.79800,-3.38%,16316517 +2016-05-04,11.65000,11.80000,11.52000,11.59000,8.70800,-1.02%,8674642 +2016-05-05,11.67000,11.74000,11.40000,11.45000,8.60200,-1.21%,8975394 +2016-05-06,11.40000,11.64000,11.37000,11.59000,8.70800,1.22%,8439004 +2016-05-09,11.58000,11.63000,11.38000,11.43000,8.58700,-1.38%,9548425 +2016-05-10,11.48000,11.72000,11.41000,11.61000,8.72300,1.57%,14925498 +2016-05-11,11.62000,11.76000,11.53000,11.69000,8.78300,0.69%,14228886 +2016-05-12,11.78000,11.80000,11.45000,11.56000,8.68500,-1.11%,12098821 +2016-05-13,11.53000,11.69000,11.43000,11.50000,8.64000,-0.52%,7605491 +2016-05-16,11.53000,11.68000,11.49000,11.64000,8.74500,1.22%,6107879 +2016-05-17,11.59000,11.79000,11.48000,11.53000,8.66300,-0.95%,9530177 +2016-05-18,11.58000,11.68000,11.47000,11.57000,8.69300,0.35%,7045400 +2016-05-19,11.47000,11.55000,11.31000,11.44000,8.59500,-1.12%,10828740 +2016-05-20,11.48000,11.67500,11.40000,11.66000,8.76000,1.92%,10409147 +2016-05-23,11.66000,11.87000,11.62000,11.67000,8.76800,0.09%,9392134 +2016-05-24,11.68000,11.93000,11.62000,11.91000,8.94800,2.06%,8903995 +2016-05-25,12.24000,12.34000,12.11000,12.20000,9.16600,2.43%,15281751 +2016-05-26,12.50000,13.15000,12.45000,13.04000,9.79700,6.89%,29850860 +2016-05-27,13.02000,13.30500,12.95500,13.17000,9.89500,1.00%,18880860 +2016-05-31,13.12000,13.38000,13.07000,13.38000,10.05200,1.59%,22009762 +2016-06-01,13.32000,13.49000,13.21000,13.44000,10.09800,0.45%,15231960 +2016-06-02,13.39000,13.64500,13.38000,13.54000,10.17300,0.74%,13659159 +2016-06-03,13.47000,13.53000,13.32000,13.44000,10.09800,-0.74%,10879956 +2016-06-06,13.43000,13.70000,13.43000,13.67000,10.27000,1.71%,8693869 +2016-06-07,13.70000,13.80000,13.61000,13.69000,10.28500,0.15%,9551171 +2016-06-08,13.69000,13.90000,13.66000,13.87000,10.42100,1.31%,9281658 +2016-06-09,13.78000,13.88500,13.62000,13.84000,10.39800,-0.22%,9411979 +2016-06-10,13.71000,13.72000,13.39000,13.50000,10.14300,-2.46%,10147977 +2016-06-13,13.27000,13.29000,13.02000,13.03000,9.88300,-3.48%,13612096 +2016-06-14,13.01000,13.20000,12.89000,13.05000,9.89800,0.15%,11584336 +2016-06-15,13.09000,13.20000,12.96000,13.00000,9.86000,-0.38%,9812950 +2016-06-16,12.94000,13.02000,12.71000,12.98000,9.84500,-0.15%,8609864 +2016-06-17,12.98000,13.18000,12.96000,13.12000,9.95100,1.08%,14437778 +2016-06-20,13.28000,13.38000,13.06000,13.07000,9.91300,-0.38%,12433368 +2016-06-21,13.13000,13.36000,13.06000,13.33000,10.11000,1.99%,13198387 +2016-06-22,12.81000,12.97000,12.60000,12.61000,9.56400,-5.40%,18253892 +2016-06-23,12.83000,12.97000,12.79000,12.95000,9.82200,2.70%,13353872 +2016-06-24,12.41000,12.63000,12.15000,12.26000,9.29900,-5.33%,19822702 +2016-06-27,12.11000,12.12000,11.48000,11.55000,8.76000,-5.79%,15068527 +2016-06-28,11.67000,11.80000,11.51000,11.79000,8.94200,2.08%,14545004 +2016-06-29,11.97000,12.23000,11.84000,12.18000,9.23800,3.31%,14196374 +2016-06-30,12.27000,12.55000,12.14000,12.55000,9.51900,3.04%,14463718 +2016-07-01,12.55000,12.76000,12.51000,12.73000,9.65500,1.43%,10888718 +2016-07-05,12.62000,12.71000,12.25500,12.36000,9.37400,-2.91%,9277521 +2016-07-06,12.26000,12.62000,12.04000,12.60000,9.55700,1.94%,12004880 +2016-07-07,12.66000,12.87500,12.59000,12.85000,9.74600,1.98%,13625681 +2016-07-08,13.05000,13.15500,12.95000,13.08000,9.92100,1.79%,8603605 +2016-07-11,13.17000,13.30000,13.02700,13.16000,9.98100,0.61%,9730143 +2016-07-12,13.47000,13.83000,13.42000,13.72000,10.40600,4.26%,17162892 +2016-07-13,13.73000,13.85000,13.63000,13.81000,10.47400,0.66%,9809466 +2016-07-14,13.89000,13.94000,13.75000,13.80000,10.46700,-0.07%,9378251 +2016-07-15,13.89000,13.93000,13.77000,13.85000,10.50500,0.36%,9983417 +2016-07-18,13.85000,14.00000,13.85000,13.94000,10.57300,0.65%,6628739 +2016-07-19,13.93000,14.11000,13.91500,14.05000,10.65600,0.79%,11298815 +2016-07-20,14.15000,14.25000,14.04000,14.16000,10.74000,0.78%,17199612 +2016-07-21,14.13000,14.18000,13.93000,14.00000,10.61800,-1.13%,18661695 +2016-07-22,14.01000,14.14000,13.90500,14.11000,10.70200,0.79%,10287343 +2016-07-25,14.10000,14.20000,14.09000,14.16000,10.74000,0.35%,6971303 +2016-07-26,14.16000,14.27000,14.11500,14.18000,10.75500,0.14%,9362361 +2016-07-27,14.26000,14.26000,13.90000,13.99000,10.61100,-1.34%,17620320 +2016-07-28,13.95000,13.97500,13.82000,13.94000,10.57300,-0.36%,16141287 +2016-07-29,13.91000,14.13000,13.79000,14.01000,10.62600,0.50%,15758379 +2016-08-01,14.06000,14.24000,14.02000,14.18000,10.75500,1.21%,13847556 +2016-08-02,13.92000,14.18000,13.85000,14.06000,10.66400,-0.85%,10680566 +2016-08-03,14.05000,14.35000,14.04000,14.31000,10.85300,1.78%,10143215 +2016-08-04,14.33000,14.38000,14.09500,14.15000,10.73200,-1.12%,14859942 +2016-08-05,14.24000,14.36000,14.19000,14.28000,10.83100,0.92%,10185616 +2016-08-08,14.30000,14.34000,14.20000,14.26000,10.81600,-0.14%,11586363 +2016-08-09,14.29000,14.34000,14.24000,14.25000,10.80800,-0.07%,12412423 +2016-08-10,14.28000,14.30000,14.14000,14.19000,10.76200,-0.42%,11868697 +2016-08-11,14.20000,14.33000,14.15000,14.30000,10.84600,0.78%,8173799 +2016-08-12,14.29000,14.38000,14.24500,14.28000,10.83100,-0.14%,9991641 +2016-08-15,14.31000,14.59000,14.31000,14.52000,11.01300,1.68%,12749131 +2016-08-16,14.46000,14.51500,14.38000,14.41000,10.92900,-0.76%,9366448 +2016-08-17,14.40000,14.50500,14.33000,14.50000,10.99800,0.62%,10371432 +2016-08-18,14.52000,14.60000,14.46000,14.51000,11.00500,0.07%,9054597 +2016-08-19,14.46000,14.50500,14.39000,14.42000,10.93700,-0.62%,9503651 +2016-08-22,14.36000,14.39000,14.26000,14.37000,10.89900,-0.35%,13103096 +2016-08-23,14.43000,14.65000,14.43000,14.57000,11.05100,1.39%,14072185 +2016-08-24,14.67000,14.73000,14.39000,14.40000,10.92200,-1.17%,19696153 +2016-08-25,13.64000,14.48000,13.55000,14.37000,10.89900,-0.21%,36142866 +2016-08-26,14.37000,14.69000,14.37000,14.39000,10.91400,0.14%,15567756 +2016-08-29,14.41000,14.58000,14.39000,14.43000,10.94400,0.28%,8022867 +2016-08-30,14.43000,14.46000,14.28000,14.38000,10.90700,-0.35%,10540817 +2016-08-31,14.34000,14.42000,14.21000,14.37000,10.89900,-0.07%,11282674 +2016-09-01,14.39000,14.50000,14.28000,14.50000,10.99800,0.90%,10854014 +2016-09-02,14.61000,14.70000,14.45000,14.49000,10.99000,-0.07%,8327124 +2016-09-06,14.54000,14.67000,14.53000,14.63000,11.09600,0.97%,7487727 +2016-09-07,14.63000,14.75000,14.51000,14.69000,11.14200,0.41%,6808979 +2016-09-08,14.60000,14.69000,14.55000,14.63000,11.09600,-0.41%,10291981 +2016-09-09,14.52000,14.53000,14.07000,14.07000,10.67100,-3.83%,16645911 +2016-09-12,13.85000,14.57000,13.78000,14.49000,11.08400,2.99%,15824253 +2016-09-13,14.35000,14.44000,14.06000,14.18000,10.84700,-2.14%,15057496 +2016-09-14,14.18000,14.35000,14.09000,14.27000,10.91600,0.63%,8594751 +2016-09-15,14.19000,14.60000,14.14000,14.50000,11.09200,1.61%,11848829 +2016-09-16,14.74000,14.80000,14.49000,14.53000,11.11500,0.21%,18459467 +2016-09-19,14.58000,14.74000,14.53500,14.56000,11.13800,0.21%,7980905 +2016-09-20,14.64000,14.67000,14.52000,14.54000,11.12200,-0.14%,8222246 +2016-09-21,14.63000,15.00000,14.62000,14.99000,11.46700,3.09%,13734124 +2016-09-22,14.98000,15.17000,14.93000,15.12000,11.56600,0.87%,9938676 +2016-09-23,15.10000,15.18500,15.03000,15.09000,11.54300,-0.20%,8101590 +2016-09-26,15.00000,15.12000,14.93000,15.02000,11.48900,-0.46%,7484534 +2016-09-27,15.00000,15.37000,14.95000,15.34000,11.73400,2.13%,9061256 +2016-09-28,15.40000,15.49000,15.17000,15.49000,11.84900,0.98%,9742233 +2016-09-29,15.46000,15.60000,15.33000,15.39000,11.77200,-0.65%,9794740 +2016-09-30,15.47000,15.73000,15.44000,15.53000,11.88000,0.91%,11457298 +2016-10-03,15.46000,15.69000,15.45500,15.65000,11.97100,0.77%,7281640 +2016-10-04,15.68000,15.74000,15.27000,15.36000,11.75000,-1.85%,12313889 +2016-10-05,15.43000,15.68000,15.42500,15.63000,11.95600,1.76%,9082003 +2016-10-06,15.63000,15.63000,15.41500,15.60000,11.93300,-0.19%,5285858 +2016-10-07,15.62000,15.68000,15.48500,15.58000,11.91800,-0.13%,5458221 +2016-10-10,15.69000,15.88000,15.59000,15.59000,11.92500,0.06%,7726111 +2016-10-11,15.60000,15.60000,15.32000,15.44000,11.81100,-0.96%,10650007 +2016-10-12,15.48000,15.56000,15.31000,15.35000,11.74200,-0.58%,10064117 +2016-10-13,15.20000,15.25000,14.94000,15.15000,11.58900,-1.30%,14423584 +2016-10-14,14.63000,15.00000,14.48000,14.48000,11.07600,-4.42%,23107430 +2016-10-17,14.50000,14.56000,14.01000,14.03000,10.73200,-3.11%,22058010 +2016-10-18,14.19000,14.42000,14.09000,14.21000,10.87000,1.28%,12762819 +2016-10-19,14.18000,14.27000,14.03500,14.12000,10.80100,-0.63%,9918238 +2016-10-20,14.08000,14.16500,13.98000,14.10000,10.78600,-0.14%,6822516 +2016-10-21,14.01000,14.04000,13.77000,13.80000,10.55600,-2.13%,14610055 +2016-10-24,13.86000,13.97000,13.83000,13.97000,10.68600,1.23%,9762196 +2016-10-25,13.97000,13.99000,13.85500,13.90000,10.63300,-0.50%,11069885 +2016-10-26,13.85000,14.07000,13.84000,13.91000,10.64000,0.07%,17328483 +2016-10-27,13.96000,14.09500,13.87000,13.99000,10.70200,0.58%,14106496 +2016-10-28,13.94000,14.19000,13.94000,14.09000,10.77800,0.71%,15247826 +2016-10-31,14.13000,14.49000,14.03000,14.49000,11.08400,2.84%,16362861 +2016-11-01,14.51000,14.55600,14.12000,14.35000,10.97700,-0.97%,25361506 +2016-11-02,14.28000,14.83000,14.28000,14.65000,11.20600,2.09%,22284959 +2016-11-03,14.67000,14.88000,14.51000,14.54000,11.12200,-0.75%,10558862 +2016-11-04,14.50000,14.93000,14.43000,14.71000,11.25200,1.17%,11831004 +2016-11-07,14.90000,15.14500,14.89000,15.05000,11.51200,2.31%,9780786 +2016-11-08,15.03000,15.32000,14.87400,15.28000,11.68800,1.53%,11642021 +2016-11-09,15.07000,15.71000,14.99000,15.57000,11.91000,1.90%,16866869 +2016-11-10,15.62000,15.90000,15.44000,15.49000,11.84900,-0.51%,16182030 +2016-11-11,15.40000,15.83000,15.36000,15.82000,12.10100,2.13%,10306751 +2016-11-14,15.85000,16.19000,15.80000,16.10000,12.31600,1.77%,14528223 +2016-11-15,15.96000,16.07000,15.82000,15.87000,12.14000,-1.43%,14279443 +2016-11-16,15.86000,15.90000,15.72000,15.80000,12.08600,-0.44%,10164148 +2016-11-17,15.86000,15.96000,15.82000,15.89000,12.15500,0.57%,9623271 +2016-11-18,15.88000,15.96000,15.80500,15.87000,12.14000,-0.13%,10878170 +2016-11-21,15.94000,16.07000,15.93000,16.00000,12.23900,0.82%,10618264 +2016-11-22,16.06000,16.19000,15.90000,15.95000,12.20100,-0.31%,19614856 +2016-11-23,15.35000,15.72000,14.78000,14.87000,11.37500,-6.77%,23439350 +2016-11-25,14.84000,15.23500,14.83000,15.18000,11.61200,2.08%,8875184 +2016-11-28,15.06000,15.20000,15.00000,15.08000,11.53500,-0.66%,12791803 +2016-11-29,15.06000,15.32000,15.03000,15.15000,11.58900,0.46%,9762766 +2016-11-30,15.17000,15.53000,15.10500,15.40000,11.78000,1.65%,15933281 +2016-12-01,15.15000,15.48000,15.02000,15.06000,11.52000,-2.21%,12821748 +2016-12-02,15.03000,15.30000,15.02000,15.12000,11.56600,0.40%,8377096 +2016-12-05,15.26000,15.55000,15.25500,15.55000,11.89500,2.84%,11538522 +2016-12-06,15.51000,15.64000,15.46000,15.60000,11.93300,0.32%,6886901 +2016-12-07,15.62000,16.17000,15.59500,16.15000,12.35400,3.53%,11679164 +2016-12-08,16.14000,16.25000,16.10000,16.16000,12.36100,0.06%,9581858 +2016-12-09,16.08000,16.15000,15.74000,15.78000,12.07100,-2.35%,9865108 +2016-12-12,15.41000,15.84000,15.41000,15.83000,12.21100,0.32%,12704732 +2016-12-13,15.71000,15.95000,15.69000,15.82000,12.20300,-0.06%,10979391 +2016-12-14,15.77000,15.90000,15.53000,15.61000,12.04100,-1.33%,10637790 +2016-12-15,15.54000,15.65000,15.40000,15.51000,11.96400,-0.64%,10122248 +2016-12-16,15.47000,15.54000,15.05000,15.05000,11.60900,-2.97%,19766470 +2016-12-19,15.03000,15.16000,14.91000,15.12000,11.66300,0.47%,10343797 +2016-12-20,15.16000,15.22000,15.00000,15.08000,11.63200,-0.26%,12148600 +2016-12-21,15.09000,15.36000,15.09000,15.14000,11.67800,0.40%,8133135 +2016-12-22,15.22000,15.27000,14.94000,15.14000,11.67800,,7591734 +2016-12-23,15.11000,15.18000,15.02000,15.10000,11.64700,-0.26%,6305578 +2016-12-27,15.14000,15.24000,15.13000,15.21000,11.73200,0.73%,4408665 +2016-12-28,15.18000,15.31000,14.93000,14.94000,11.52400,-1.78%,5175054 +2016-12-29,14.92800,15.04000,14.87000,14.94000,11.52400,,4904892 +2016-12-30,15.00000,15.10000,14.77000,14.84000,11.44700,-0.67%,9187092 +2017-01-03,14.95000,15.14000,14.62000,14.85000,11.45500,0.07%,12502230 +2017-01-04,14.92000,15.21000,14.85000,15.08000,11.63200,1.55%,9127833 +2017-01-05,15.10000,15.16000,14.90000,15.07000,11.62400,-0.07%,13220902 +2017-01-06,15.15000,15.16000,14.97000,15.00000,11.57000,-0.46%,7494227 +2017-01-09,14.98000,15.09000,14.67000,14.68000,11.32400,-2.13%,12909046 +2017-01-10,14.65000,14.97000,14.40000,14.69000,11.33100,0.07%,15888327 +2017-01-11,14.71000,14.97000,14.62000,14.94000,11.52400,1.70%,15009251 +2017-01-12,14.89000,14.96000,14.55500,14.79000,11.40800,-1.00%,11507901 +2017-01-13,14.79000,14.94000,14.69000,14.77000,11.39300,-0.14%,9336199 +2017-01-17,14.68000,14.89000,14.56000,14.58000,11.24600,-1.29%,11976835 +2017-01-18,14.61000,14.70300,14.50000,14.58000,11.24600,,13664983 +2017-01-19,14.81000,15.02000,14.75000,14.86000,11.46200,1.92%,15081845 +2017-01-20,14.96000,14.98600,14.60000,14.73000,11.36200,-0.87%,14686987 +2017-01-23,14.71000,14.72500,14.41000,14.67000,11.31600,-0.41%,15250469 +2017-01-24,14.70000,15.24500,14.67000,15.17000,11.70100,3.41%,12369680 +2017-01-25,15.26000,15.35000,15.12000,15.19000,11.71700,0.13%,16223333 +2017-01-26,15.22000,15.31000,14.77000,14.79000,11.40800,-2.63%,14377314 +2017-01-27,14.83000,15.11000,14.78000,14.80000,11.41600,0.07%,14921530 +2017-01-30,14.83000,14.85000,14.62000,14.84000,11.44700,0.27%,11239636 +2017-01-31,14.77000,15.11000,14.57000,15.05000,11.60900,1.42%,14865643 +2017-02-01,15.12000,15.16000,14.84000,14.99000,11.56300,-0.40%,12433763 +2017-02-02,14.89000,15.22000,14.87000,15.21000,11.73200,1.47%,15599575 +2017-02-03,15.22000,15.32000,15.12000,15.27000,11.77900,0.39%,11657495 +2017-02-06,15.17000,15.30000,15.09000,15.26000,11.77100,-0.07%,7975417 +2017-02-07,15.26000,15.44000,15.16000,15.43000,11.90200,1.11%,12330319 +2017-02-08,15.41000,15.64000,15.39000,15.51000,11.96400,0.52%,13204263 +2017-02-09,15.51000,15.77000,15.45000,15.64000,12.06400,0.84%,7709448 +2017-02-10,15.65000,15.74000,15.55000,15.72000,12.12600,0.51%,10006365 +2017-02-13,15.75000,16.11000,15.70000,16.04000,12.37300,2.04%,16142564 +2017-02-14,15.96000,16.41000,15.95000,16.06000,12.38800,0.12%,17086210 +2017-02-15,16.04000,16.14000,15.89000,15.98000,12.32600,-0.50%,14448341 +2017-02-16,15.99000,16.03000,15.89000,15.92000,12.28000,-0.38%,12560613 +2017-02-17,15.88000,15.95000,15.72000,15.95000,12.30300,0.19%,17366721 +2017-02-21,15.93000,16.22000,15.93000,16.13000,12.44200,1.13%,17317951 +2017-02-22,16.09000,16.24000,16.09000,16.20000,12.49600,0.43%,16654221 +2017-02-23,16.51000,17.80000,16.48000,17.60000,13.57600,8.64%,37118800 +2017-02-24,17.34000,17.68000,17.31000,17.65000,13.61400,0.28%,19815079 +2017-02-27,17.65000,17.81000,17.48000,17.65000,13.61400,,12287497 +2017-02-28,17.64000,17.67000,17.37000,17.37000,13.39800,-1.59%,13940117 +2017-03-01,17.65000,17.71000,17.45000,17.62000,13.59100,1.44%,9818715 +2017-03-02,17.66000,17.69000,17.31000,17.32000,13.36000,-1.70%,12229182 +2017-03-03,17.30000,17.40000,17.12000,17.35000,13.38300,0.17%,17289361 +2017-03-06,17.44000,17.44000,17.13000,17.30000,13.44700,-0.29%,11163064 +2017-03-07,17.27000,17.42000,17.05000,17.27000,13.42300,-0.17%,11527985 +2017-03-08,17.30000,17.40000,17.22000,17.32000,13.46200,0.29%,6745671 +2017-03-09,17.25000,17.41500,17.17500,17.36000,13.49300,0.23%,8505402 +2017-03-10,17.25000,17.60000,17.25000,17.39000,13.51700,0.17%,7840676 +2017-03-13,17.41000,17.49000,17.35000,17.49000,13.59400,0.58%,6966599 +2017-03-14,17.46000,17.58000,17.41000,17.47000,13.57900,-0.11%,6334411 +2017-03-15,17.44000,17.65000,17.28000,17.57000,13.65700,0.57%,13418063 +2017-03-16,17.60000,17.71000,17.48000,17.65000,13.71900,0.46%,9143985 +2017-03-17,17.65000,17.70000,17.56000,17.56000,13.64900,-0.51%,14282500 +2017-03-20,17.57000,17.68000,17.52000,17.56000,13.64900,,8847764 +2017-03-21,17.62000,17.69000,17.15000,17.15000,13.33000,-2.33%,11252314 +2017-03-22,17.22000,17.30000,17.10000,17.23000,13.39200,0.47%,10654578 +2017-03-23,17.23000,17.38000,17.14000,17.21000,13.37700,-0.12%,9157123 +2017-03-24,17.28000,17.40000,17.13000,17.23000,13.39200,0.12%,6633818 +2017-03-27,17.09000,17.31000,17.03000,17.20000,13.36900,-0.17%,5698091 +2017-03-28,17.23000,17.41000,17.20000,17.26000,13.41600,0.35%,8741713 +2017-03-29,17.20000,17.38000,17.17000,17.26000,13.41600,,5477399 +2017-03-30,17.25000,17.69000,17.22000,17.65000,13.71900,2.26%,10806000 +2017-03-31,17.61000,17.96000,17.56000,17.88000,13.89800,1.30%,19240579 +2017-04-03,17.93000,17.95000,17.43000,17.59000,13.67200,-1.62%,10538321 +2017-04-04,17.52000,17.74000,17.50000,17.72000,13.77300,0.74%,6781165 +2017-04-05,17.80000,17.94000,17.60000,17.69000,13.75000,-0.17%,10310708 +2017-04-06,17.69000,17.72000,17.43000,17.56000,13.64900,-0.73%,8368740 +2017-04-07,17.54000,17.63000,17.28000,17.37000,13.50100,-1.08%,13464895 +2017-04-10,17.40000,17.54000,17.29100,17.36000,13.49300,-0.06%,6694136 +2017-04-11,17.40000,17.55000,17.29000,17.54000,13.63300,1.04%,14400669 +2017-04-12,18.37000,18.37000,17.85000,18.02000,14.00600,2.74%,19363874 +2017-04-13,17.99000,18.35000,17.94000,18.20000,14.14600,1.00%,12854122 +2017-04-17,18.17000,18.32000,18.07000,18.20000,14.14600,,8213848 +2017-04-18,18.21000,18.36000,18.08000,18.22000,14.16200,0.11%,10177098 +2017-04-19,18.42000,18.61000,18.30000,18.38000,14.28600,0.88%,12351959 +2017-04-20,18.44000,18.56500,18.29000,18.52000,14.39500,0.76%,6786300 +2017-04-21,18.51000,18.52000,18.26500,18.29000,14.21600,-1.24%,9953227 +2017-04-24,18.52000,18.60000,18.36000,18.54000,14.41100,1.37%,8054640 +2017-04-25,18.57000,18.71000,18.49000,18.61000,14.46500,0.38%,10370403 +2017-04-26,18.50000,18.73500,18.42000,18.63000,14.48100,0.11%,7910925 +2017-04-27,18.70000,18.83000,18.63500,18.77000,14.58900,0.75%,9165829 +2017-04-28,18.74000,18.83000,18.52500,18.82000,14.62800,0.27%,7946661 +2017-05-01,18.85000,19.00000,18.80000,18.93000,14.71400,0.58%,7958600 +2017-05-02,18.99000,19.03000,18.81000,18.90000,14.69000,-0.16%,10921520 +2017-05-03,18.84000,18.91000,18.74000,18.81000,14.62000,-0.48%,6996226 +2017-05-04,18.84000,18.88000,18.69000,18.79000,14.60500,-0.11%,7204792 +2017-05-05,18.83000,18.92000,18.71000,18.91000,14.69800,0.64%,11869602 +2017-05-08,18.91000,19.39000,18.89000,19.31000,15.00900,2.12%,10053242 +2017-05-09,19.34000,19.34000,19.17000,19.24000,14.95500,-0.36%,6668322 +2017-05-10,19.25000,19.37000,19.16000,19.36000,15.04800,0.62%,7250992 +2017-05-11,19.31000,19.34500,19.17000,19.26000,14.97000,-0.52%,8208151 +2017-05-12,19.25000,19.42000,19.13000,19.30000,15.00100,0.21%,6358217 +2017-05-15,19.35000,19.41500,19.31000,19.36000,15.04800,0.31%,7145683 +2017-05-16,19.42000,19.48500,19.23000,19.47000,15.13300,0.57%,7346158 +2017-05-17,19.32000,19.41500,18.94000,18.96000,14.73700,-2.62%,11066699 +2017-05-18,18.87000,18.88500,18.65000,18.78000,14.59700,-0.95%,14275236 +2017-05-19,18.86000,19.08000,18.81000,19.00000,14.76800,1.17%,8025057 +2017-05-22,19.08000,19.15000,18.86000,19.11000,14.85400,0.58%,9485936 +2017-05-23,19.14000,19.14000,18.81000,18.96000,14.73700,-0.78%,7782168 +2017-05-24,19.02000,19.19000,18.90500,19.01000,14.77600,0.26%,12740086 +2017-05-25,19.57000,19.58000,18.26000,18.37000,14.27800,-3.37%,21296500 +2017-05-26,18.27000,18.54000,18.21000,18.47000,14.35600,0.54%,14180994 +2017-05-30,18.43000,19.03000,18.42000,18.94000,14.72200,2.54%,16410024 +2017-05-31,18.95000,18.98000,18.72000,18.76000,14.58200,-0.95%,11858889 +2017-06-01,18.74000,18.95000,18.59000,18.95000,14.72900,1.01%,8326335 +2017-06-02,18.97000,19.16000,18.93000,18.98000,14.75300,0.16%,9256937 +2017-06-05,18.94000,18.96000,18.73000,18.80000,14.61300,-0.95%,8268063 +2017-06-06,18.79000,18.80000,18.23500,18.26000,14.19300,-2.87%,17538081 +2017-06-07,18.35000,18.42000,18.15000,18.24000,14.17700,-0.11%,12448684 +2017-06-08,18.27000,18.31000,18.10000,18.28000,14.20900,0.22%,12067921 +2017-06-09,18.29000,18.33000,17.60000,17.80000,13.83500,-2.63%,16221478 +2017-06-12,17.61000,17.86000,17.43000,17.76000,13.90800,-0.22%,12527226 +2017-06-13,17.82000,17.94000,17.68000,17.74000,13.89200,-0.11%,9016075 +2017-06-14,17.67000,17.75000,17.28000,17.40000,13.62600,-1.92%,8739677 +2017-06-15,17.28000,17.39000,17.16000,17.27000,13.52400,-0.75%,8674897 +2017-06-16,17.24000,17.45000,17.14000,17.35000,13.58600,0.46%,14622189 +2017-06-19,17.42000,17.75000,17.39000,17.69000,13.85300,1.96%,10269002 +2017-06-20,17.68000,17.96000,17.64000,17.83000,13.96200,0.79%,16271452 +2017-06-21,17.83000,17.84000,17.54000,17.71000,13.86800,-0.67%,14696435 +2017-06-22,17.69000,17.79000,17.58500,17.71000,13.86800,,11061355 +2017-06-23,17.71000,17.87000,17.56000,17.80000,13.93900,0.51%,13836551 +2017-06-26,17.89000,18.24500,17.89000,18.16000,14.22100,2.02%,14173486 +2017-06-27,18.10000,18.18000,17.77000,17.77000,13.91500,-2.15%,8147390 +2017-06-28,17.88000,18.11000,17.79000,18.03000,14.11900,1.46%,6153949 +2017-06-29,17.92000,17.99000,17.42500,17.57000,13.75900,-2.55%,8380743 +2017-06-30,17.66000,17.71000,17.45000,17.48000,13.68800,-0.51%,8865754 +2017-07-03,17.59000,17.74500,17.54000,17.56000,13.75100,0.46%,4312603 +2017-07-05,17.57000,17.72000,17.46000,17.65000,13.82100,0.51%,13987378 +2017-07-06,17.58000,17.62000,17.10000,17.19000,13.46100,-2.61%,11774259 +2017-07-07,17.25000,17.38000,17.16500,17.35000,13.58600,0.93%,8027523 +2017-07-10,17.53000,17.89000,17.45000,17.87000,13.99400,3.00%,9795289 +2017-07-11,17.83000,18.12000,17.78000,17.94000,14.04800,0.39%,11283961 +2017-07-12,18.08000,18.22600,17.87500,18.04000,14.12700,0.56%,10130795 +2017-07-13,18.02000,18.16000,17.95000,18.08000,14.15800,0.22%,9199929 +2017-07-14,18.09000,18.49000,18.09000,18.42000,14.42400,1.88%,8083815 +2017-07-17,18.42000,18.50000,18.25000,18.47000,14.46300,0.27%,9070587 +2017-07-18,18.45000,18.50500,18.27000,18.39000,14.40100,-0.43%,5233887 +2017-07-19,18.42000,18.70000,18.36000,18.70000,14.64400,1.69%,10790569 +2017-07-20,18.94000,19.06000,18.75000,18.94000,14.83200,1.28%,10999050 +2017-07-21,18.94000,19.23500,18.84500,19.15000,14.99600,1.11%,9195945 +2017-07-24,19.12000,19.39000,19.10000,19.24000,15.06600,0.47%,8076313 +2017-07-25,19.27000,19.58000,19.10500,19.41000,15.20000,0.88%,9203100 +2017-07-26,19.44000,19.47000,19.18000,19.26000,15.08200,-0.77%,7831599 +2017-07-27,19.33000,19.45000,18.82000,19.21000,15.04300,-0.26%,9558384 +2017-07-28,19.09000,19.21000,18.82000,19.17000,15.01200,-0.21%,5850171 +2017-07-31,19.20000,19.32000,19.04500,19.10000,14.95700,-0.37%,12753971 +2017-08-01,19.14000,19.18000,18.96000,19.14000,14.98800,0.21%,6477649 +2017-08-02,19.19000,19.21000,18.87000,19.10000,14.95700,-0.21%,10779771 +2017-08-03,19.10000,19.36000,19.00000,19.36000,15.16000,1.36%,14622728 +2017-08-04,19.33000,19.58000,19.27000,19.37000,15.16800,0.05%,9122513 +2017-08-07,19.37000,19.40000,19.25000,19.32000,15.12900,-0.26%,9191707 +2017-08-08,19.30000,19.48000,19.20000,19.32000,15.12900,,11555025 +2017-08-09,19.22000,19.34000,19.09000,19.32000,15.12900,,7801433 +2017-08-10,19.22000,19.27000,18.88000,18.90000,14.80000,-2.17%,13237082 +2017-08-11,18.94000,19.10000,18.85000,18.90000,14.80000,,6609939 +2017-08-14,19.07000,19.20000,19.02000,19.10000,14.95700,1.06%,7603115 +2017-08-15,19.01000,19.12000,18.86000,19.04000,14.91000,-0.31%,9164759 +2017-08-16,18.98000,19.06500,18.87000,18.97000,14.85500,-0.37%,9537718 +2017-08-17,18.88000,19.08000,18.63000,18.64000,14.59700,-1.74%,9133468 +2017-08-18,18.60000,18.65000,18.36000,18.51000,14.49500,-0.70%,11390991 +2017-08-21,18.48000,18.66000,18.40500,18.57000,14.54200,0.32%,6913548 +2017-08-22,18.63000,19.09500,18.59000,19.02000,14.89400,2.42%,8419179 +2017-08-23,19.04000,19.05000,18.80000,18.86000,14.76900,-0.84%,9183992 +2017-08-24,18.83000,19.78000,18.83000,19.41000,15.20000,2.92%,27331073 +2017-08-25,19.54000,19.64000,19.31000,19.31000,15.12100,-0.52%,13460553 +2017-08-28,19.35000,19.50000,19.08000,19.18000,15.01900,-0.67%,13014730 +2017-08-29,19.04000,19.25000,18.96000,19.21000,15.04300,0.16%,9199609 +2017-08-30,19.20000,19.25000,19.06000,19.17000,15.01200,-0.21%,7959534 +2017-08-31,19.26000,19.30000,19.01000,19.08000,14.94100,-0.47%,10279638 +2017-09-01,19.08000,19.49000,19.07000,19.36000,15.16000,1.47%,7550930 +2017-09-05,19.28000,19.34000,19.10000,19.24000,15.06600,-0.62%,12082841 +2017-09-06,19.34000,19.47500,19.27000,19.37000,15.16800,0.68%,11613150 +2017-09-07,19.35000,19.37500,19.20000,19.28000,15.09800,-0.46%,5678207 +2017-09-08,19.23000,19.26000,19.08000,19.12000,14.97200,-0.83%,6492927 +2017-09-11,19.26300,19.40000,19.22500,19.32000,15.12900,1.05%,7208763 +2017-09-12,19.29000,19.50000,19.26000,19.48000,15.35800,0.83%,7415498 +2017-09-13,19.37000,19.37000,19.10000,19.28000,15.20100,-1.03%,7952250 +2017-09-14,19.20000,19.49000,19.12000,19.46000,15.34300,0.93%,9650099 +2017-09-15,19.45000,19.55000,19.32000,19.47000,15.35000,0.05%,12716778 +2017-09-18,19.52000,19.71000,19.43000,19.59000,15.44500,0.62%,6414493 +2017-09-19,19.61000,19.62000,19.35000,19.49000,15.36600,-0.51%,5116427 +2017-09-20,19.48000,19.60000,19.42000,19.60000,15.45300,0.56%,6946240 +2017-09-21,19.55000,19.78000,19.53600,19.77000,15.58700,0.87%,7538125 +2017-09-22,19.68000,19.95000,19.65000,19.94000,15.72100,0.86%,6760717 +2017-09-25,19.84000,19.97000,19.68300,19.85000,15.65000,-0.45%,9270989 +2017-09-26,19.77000,20.12500,19.77000,19.88000,15.67400,0.15%,16559199 +2017-09-27,19.89000,20.02500,19.76000,19.87000,15.66600,-0.05%,10924622 +2017-09-28,19.87000,20.04000,19.87000,19.97000,15.74500,0.50%,8094906 +2017-09-29,20.00000,20.11000,19.94000,19.96000,15.73700,-0.05%,6685955 +2017-10-02,19.94000,20.23000,19.94000,20.12000,15.86300,0.80%,8295679 +2017-10-03,20.05000,20.21000,20.02000,20.09000,15.83900,-0.15%,6591223 +2017-10-04,20.06000,20.34000,20.03000,20.26000,15.97300,0.85%,7001689 +2017-10-05,20.17000,20.42000,20.17000,20.35000,16.04400,0.44%,11265282 +2017-10-06,20.20000,20.61000,20.20000,20.58000,16.22600,1.13%,10591550 +2017-10-09,20.64000,20.73000,20.55000,20.57000,16.21800,-0.05%,5581792 +2017-10-10,20.61700,20.61700,20.42000,20.57000,16.21800,,6661246 +2017-10-11,20.57000,20.72000,20.29000,20.41000,16.09200,-0.78%,8282447 +2017-10-12,20.35000,20.47000,20.25000,20.40000,16.08400,-0.05%,9053027 +2017-10-13,20.95000,22.00000,20.94500,21.71000,17.11600,6.42%,26962068 +2017-10-16,21.77000,21.87000,21.68000,21.79000,17.18000,0.37%,9644305 +2017-10-17,21.77000,21.85000,21.46000,21.55000,16.99000,-1.10%,7118127 +2017-10-18,21.74000,22.08000,21.67000,21.72000,17.12400,0.79%,7598570 +2017-10-19,21.64000,21.97000,21.51000,21.96000,17.31400,1.10%,7962120 +2017-10-20,22.03000,22.16000,21.89500,22.02000,17.36100,0.27%,8610068 +2017-10-23,22.15000,22.30600,22.10000,22.12000,17.44000,0.45%,8671561 +2017-10-24,22.11000,22.21000,21.93500,21.95000,17.30600,-0.77%,8191657 +2017-10-25,21.87000,21.93500,21.65000,21.68000,17.09300,-1.23%,10824771 +2017-10-26,21.78000,21.91000,21.47000,21.52000,16.96700,-0.74%,17008871 +2017-10-27,21.61000,21.66000,21.32000,21.50000,16.95100,-0.09%,20420283 +2017-10-30,21.47000,21.53000,21.32000,21.39000,16.86400,-0.51%,7459192 +2017-10-31,21.43000,21.70500,21.43000,21.55000,16.99000,0.75%,9651959 +2017-11-01,21.60000,21.64000,21.39000,21.47000,16.92700,-0.37%,8812142 +2017-11-02,21.38000,21.56000,21.07000,21.44000,16.90400,-0.14%,14753053 +2017-11-03,21.50000,21.55000,21.33000,21.47000,16.92700,0.14%,7709603 +2017-11-06,21.47000,21.53000,21.38000,21.44000,16.90400,-0.14%,13308987 +2017-11-07,21.47000,21.47000,21.32000,21.38000,16.85600,-0.28%,6180792 +2017-11-08,21.34000,21.47000,21.24000,21.42000,16.88800,0.19%,6061848 +2017-11-09,21.27000,21.40000,21.15000,21.34000,16.82500,-0.37%,5844747 +2017-11-10,21.25000,21.31000,21.14000,21.23000,16.73800,-0.52%,6225684 +2017-11-13,21.23000,21.33000,21.15000,21.17000,16.69100,-0.28%,4906748 +2017-11-14,21.10000,21.44500,20.99000,21.36000,16.84100,0.90%,11626555 +2017-11-15,21.31000,21.53000,21.24000,21.36000,16.84100,,12635702 +2017-11-16,21.43000,21.75000,21.41000,21.57000,17.00600,0.98%,9357392 +2017-11-17,21.51000,21.87000,21.45000,21.75000,17.14800,0.83%,10633230 +2017-11-20,21.81000,22.27500,21.77000,22.12000,17.44000,1.70%,11813074 +2017-11-21,22.34000,22.68000,22.30000,22.46000,17.70800,1.54%,16970732 +2017-11-22,21.00000,21.53000,20.59000,21.34000,16.82500,-4.99%,28411338 +2017-11-24,21.44000,21.52000,20.99000,21.24000,16.74600,-0.47%,9657949 +2017-11-27,21.17000,21.33000,20.95500,21.25000,16.75400,0.05%,15247380 +2017-11-28,21.27000,21.68000,21.15000,21.66000,17.07700,1.93%,10239509 +2017-11-29,21.74000,21.97000,21.35000,21.43000,16.89600,-1.06%,12113450 +2017-11-30,21.49000,21.78000,21.31000,21.45000,16.91100,0.09%,13922768 +2017-12-01,21.38000,21.59000,20.97000,21.41000,16.88000,-0.19%,9909907 +2017-12-04,21.46000,21.73000,21.04000,21.08000,16.62000,-1.54%,12938621 +2017-12-05,21.18000,21.25000,21.02000,21.07000,16.61200,-0.05%,9193125 +2017-12-06,21.08000,21.15000,20.88000,21.02000,16.57200,-0.24%,10032072 +2017-12-07,21.04000,21.14000,20.92000,20.97000,16.53300,-0.24%,8444305 +2017-12-08,21.05000,21.12000,20.86000,21.07000,16.61200,0.48%,13484082 +2017-12-11,20.97000,21.36000,20.93000,21.30000,16.79300,1.09%,7708487 +2017-12-12,21.02000,21.20000,20.87000,20.98000,16.65100,-1.50%,7173453 +2017-12-13,20.94000,20.98000,20.76000,20.85000,16.54800,-0.62%,9127340 +2017-12-14,20.82000,20.90000,20.73000,20.74000,16.46000,-0.53%,8159694 +2017-12-15,20.88000,21.00000,20.66000,20.92000,16.60300,0.87%,16064516 +2017-12-18,21.00000,21.34000,20.99000,21.29000,16.89700,1.77%,11953851 +2017-12-19,21.37000,21.62000,21.24000,21.42000,17.00000,0.61%,9765164 +2017-12-20,21.50000,21.60000,21.29000,21.46000,17.03200,0.19%,7344348 +2017-12-21,21.51000,21.58000,21.23000,21.25000,16.86500,-0.98%,8638975 +2017-12-22,21.25000,21.34000,21.15000,21.26000,16.87300,0.05%,3996196 +2017-12-26,21.13000,21.31000,21.13000,21.23000,16.84900,-0.14%,3009081 +2017-12-27,21.15000,21.29000,21.10000,21.27000,16.88100,0.19%,7555277 +2017-12-28,21.22000,21.30000,21.07000,21.15000,16.78600,-0.56%,5213212 +2017-12-29,21.17000,21.28000,21.01000,21.01000,16.67500,-0.66%,5185007 +2018-01-02,21.18000,21.33000,21.00000,21.32000,16.92100,1.48%,6456044 +2018-01-03,21.31000,21.50000,21.24000,21.37000,16.96000,0.23%,5956348 +2018-01-04,21.40000,21.64000,21.33000,21.53000,17.08700,0.75%,7568739 +2018-01-05,21.61000,21.77000,21.29000,21.75000,17.26200,1.02%,6396269 +2018-01-08,21.78000,21.88000,21.59000,21.84000,17.33300,0.41%,5655294 +2018-01-09,21.79000,21.95000,21.72000,21.81000,17.30900,-0.14%,7591512 +2018-01-10,21.68000,22.14000,21.68000,22.05000,17.50000,1.10%,8441788 +2018-01-11,22.08000,22.42000,22.06000,22.41000,17.78600,1.63%,8355791 +2018-01-12,22.48000,22.97000,22.45000,22.92000,18.19000,2.28%,8820949 +2018-01-16,23.05000,23.11000,22.75000,22.88000,18.15900,-0.17%,9309612 +2018-01-17,22.70000,23.49000,22.66000,23.46000,18.61900,2.53%,11149850 +2018-01-18,23.43000,23.57000,23.25000,23.29000,18.48400,-0.72%,12066923 +2018-01-19,23.43000,23.79000,23.42000,23.70000,18.80900,1.76%,11456696 +2018-01-22,23.68000,23.96000,23.53000,23.85000,18.92900,0.63%,9103550 +2018-01-23,23.43000,23.86000,23.36000,23.81000,18.89700,-0.17%,7441794 +2018-01-24,23.89000,24.00000,23.54000,23.66000,18.77800,-0.63%,6622429 +2018-01-25,23.77000,23.84000,23.30000,23.32000,18.50800,-1.44%,7048523 +2018-01-26,23.54000,23.92000,23.54000,23.91000,18.97600,2.53%,7931494 +2018-01-29,24.10000,24.10000,23.71000,23.81000,18.89700,-0.42%,6681864 +2018-01-30,23.64000,23.76000,23.29000,23.44000,18.60300,-1.55%,7872857 +2018-01-31,23.56000,23.74000,23.29000,23.32000,18.50800,-0.51%,13627152 +2018-02-01,23.22000,23.48000,23.14000,23.30000,18.49200,-0.09%,7311987 +2018-02-02,23.08000,23.19000,22.47000,22.48000,17.84100,-3.52%,8914468 +2018-02-05,22.32000,22.56000,21.28000,21.29000,16.89700,-5.29%,13099879 +2018-02-06,20.65000,21.49000,20.01000,21.43000,17.00800,0.66%,20306168 +2018-02-07,21.36000,21.53000,21.05000,21.21000,16.83300,-1.03%,11803698 +2018-02-08,21.27000,21.34000,19.91000,19.92000,15.81000,-6.08%,16480244 +2018-02-09,20.21000,20.31000,19.31000,20.11000,15.96000,0.95%,13164030 +2018-02-12,20.29000,20.63000,20.14000,20.41000,16.19800,1.49%,12410160 +2018-02-13,20.30000,20.66000,20.30000,20.58000,16.33300,0.83%,11600472 +2018-02-14,20.44000,21.35000,20.35000,21.29000,16.89700,3.45%,12084718 +2018-02-15,21.48000,21.53000,20.95000,21.45000,17.02400,0.75%,7901374 +2018-02-16,21.40000,21.71000,21.33000,21.40000,16.98400,-0.23%,6063183 +2018-02-20,21.27000,21.59000,21.23000,21.39000,16.97600,-0.05%,8000645 +2018-02-21,21.45000,21.74000,21.17000,21.17000,16.80200,-1.03%,7443505 +2018-02-22,21.26000,21.64000,21.25000,21.39000,16.97600,1.04%,10396070 +2018-02-23,22.75000,23.22000,22.00000,22.13000,17.56300,3.46%,21855893 +2018-02-26,22.55000,23.55000,22.55000,23.46000,18.61900,6.01%,21337455 +2018-02-27,23.37000,23.83000,23.26000,23.52000,18.66700,0.26%,15253996 +2018-02-28,23.67000,23.90000,23.39000,23.39000,18.56300,-0.55%,13264933 +2018-03-01,23.47000,23.79000,23.02000,23.35000,18.53200,-0.17%,12042409 +2018-03-02,23.23000,23.63000,23.08000,23.57000,18.70600,0.94%,10112562 +2018-03-05,23.46000,23.88000,23.34000,23.69000,18.80200,0.51%,10034124 +2018-03-06,23.80000,24.15000,23.72000,23.95000,19.00800,1.10%,9878149 +2018-03-07,23.75000,24.14000,23.70000,24.04000,19.07900,0.38%,8420580 +2018-03-08,24.15000,24.24000,23.75000,23.95000,19.00800,-0.37%,6876519 +2018-03-09,24.06000,24.75000,24.00000,24.65000,19.56300,2.92%,12892356 +2018-03-12,24.69000,24.69000,23.82000,23.83000,18.91300,-3.33%,19616660 +2018-03-13,23.79000,24.01000,23.55000,23.62000,18.85700,-0.88%,16915720 +2018-03-14,23.79000,23.81000,23.28000,23.48000,18.74500,-0.59%,9301344 +2018-03-15,23.55000,23.64000,23.37000,23.48000,18.74500,,10308007 +2018-03-16,23.57000,23.82000,23.49000,23.51000,18.76900,0.13%,19824220 +2018-03-19,23.45000,23.48000,23.01000,23.20000,18.52100,-1.32%,7385050 +2018-03-20,23.25000,23.56000,23.22000,23.28000,18.58500,0.34%,8313505 +2018-03-21,23.26000,23.57000,23.18000,23.28000,18.58500,,6214754 +2018-03-22,23.04000,23.10000,22.43000,22.47000,17.93800,-3.48%,13112294 +2018-03-23,22.51000,22.53000,21.83000,21.85000,17.44400,-2.76%,16512235 +2018-03-26,22.25000,22.44000,21.92000,22.20000,17.72300,1.60%,9397222 +2018-03-27,22.23000,22.34000,21.68000,21.77000,17.38000,-1.94%,14796678 +2018-03-28,21.77000,21.87000,21.43000,21.69000,17.31600,-0.37%,13347810 +2018-03-29,21.82000,22.08000,21.77000,21.92000,17.49900,1.06%,8428236 +2018-04-02,21.84000,21.88000,20.92000,21.14000,16.87700,-3.56%,10078997 +2018-04-03,21.34000,21.56000,21.01000,21.32000,17.02000,0.85%,8117006 +2018-04-04,20.87000,21.61000,20.81000,21.54000,17.19600,1.03%,8208383 +2018-04-05,21.64000,21.83000,21.50000,21.55000,17.20400,0.05%,7189191 +2018-04-06,21.28000,21.62000,20.60000,20.78000,16.58900,-3.57%,10557627 +2018-04-09,20.94000,21.32000,20.76000,20.89000,16.67700,0.53%,8208928 +2018-04-10,21.19000,21.92000,21.19000,21.75000,17.36400,4.12%,11967201 +2018-04-11,21.55000,21.83000,21.50000,21.59000,17.23600,-0.74%,9736473 +2018-04-12,21.80000,22.10000,21.76000,21.94000,17.51500,1.62%,8036320 +2018-04-13,22.04000,22.12000,21.65000,21.77000,17.38000,-0.77%,5867486 +2018-04-16,21.97000,22.03000,21.73000,21.85000,17.44400,0.37%,8246452 +2018-04-17,22.09000,22.12000,21.96000,22.05000,17.60300,0.92%,5719125 +2018-04-18,22.11000,22.14000,21.97000,22.03000,17.58700,-0.09%,7955017 +2018-04-19,21.91000,21.93000,21.49000,21.66000,17.29200,-1.68%,7028945 +2018-04-20,21.66000,21.77000,21.43000,21.53000,17.18800,-0.60%,7425073 +2018-04-23,21.56000,21.65000,21.24000,21.38000,17.06800,-0.70%,6374502 +2018-04-24,21.39000,21.64000,21.03000,21.20000,16.92500,-0.84%,7331641 +2018-04-25,21.17000,21.36000,21.08000,21.31000,17.01200,0.52%,7258385 +2018-04-26,21.50000,21.53000,21.33000,21.48000,17.14800,0.80%,5632122 +2018-04-27,21.52000,21.66000,21.46000,21.61000,17.25200,0.61%,7237489 +2018-04-30,21.66000,21.86000,21.38000,21.49000,17.15600,-0.56%,7536560 +2018-05-01,21.45000,21.89000,21.40000,21.82000,17.42000,1.54%,8273719 +2018-05-02,21.91000,21.91000,21.50000,21.55000,17.20400,-1.24%,8476372 +2018-05-03,21.46000,21.50000,20.96000,21.32000,17.02000,-1.07%,5958310 +2018-05-04,21.21000,21.78000,21.21000,21.68000,17.30800,1.69%,6547696 +2018-05-07,21.71000,21.86000,21.66000,21.79000,17.39600,0.51%,6851066 +2018-05-08,21.75000,21.99000,21.65000,21.96000,17.53100,0.78%,6372847 +2018-05-09,22.01000,22.62000,21.99000,22.58000,18.02600,2.82%,6288543 +2018-05-10,22.67000,22.78000,22.51000,22.75000,18.16200,0.75%,4950390 +2018-05-11,22.72000,22.84000,22.63000,22.71000,18.13000,-0.18%,5544361 +2018-05-14,22.82000,23.07000,22.52000,22.57000,18.01800,-0.62%,7655228 +2018-05-15,22.40000,22.41000,21.79000,22.04000,17.59500,-2.35%,8544769 +2018-05-16,22.06000,22.28000,21.99000,22.23000,17.74700,0.86%,6158259 +2018-05-17,22.16000,22.47000,22.12000,22.30000,17.80300,0.31%,7286702 +2018-05-18,22.30000,22.33000,22.11000,22.14000,17.67500,-0.72%,6295602 +2018-05-21,22.34000,22.34000,22.00000,22.09000,17.63500,-0.23%,6349838 +2018-05-22,22.12000,22.26000,22.01000,22.07000,17.61900,-0.09%,8676696 +2018-05-23,21.87000,21.90000,21.55000,21.90000,17.48300,-0.77%,9861590 +2018-05-24,21.80000,21.98000,21.44000,21.92000,17.49900,0.09%,8288880 +2018-05-25,21.86000,21.98000,21.80000,21.91000,17.49100,-0.05%,7733087 +2018-05-29,21.74000,21.78000,21.20000,21.30000,17.00400,-2.78%,13558919 +2018-05-30,22.40000,22.48000,21.04000,22.16000,17.69100,4.04%,18181969 +2018-05-31,22.11000,22.32000,21.96000,22.03000,17.58700,-0.59%,15182464 +2018-06-01,22.14000,22.71000,22.11000,22.68000,18.10600,2.95%,9230427 +2018-06-04,22.70000,22.83000,22.60000,22.74000,18.15400,0.26%,8173542 +2018-06-05,22.84000,23.50000,22.78000,23.42000,18.69700,2.99%,14277958 +2018-06-06,23.52000,23.60000,23.18000,23.51000,18.76900,0.38%,10129209 +2018-06-07,23.53000,23.70000,23.37000,23.55000,18.80100,0.17%,9292377 +2018-06-08,23.40000,23.75000,23.40000,23.71000,18.92800,0.68%,6778831 +2018-06-11,23.68000,24.20000,23.65000,24.01000,19.16800,1.27%,9149072 +2018-06-12,23.99000,23.99000,23.55000,23.62000,18.96800,-1.62%,6088403 +2018-06-13,23.62000,23.75000,23.54000,23.54000,18.90400,-0.34%,8073220 +2018-06-14,23.63000,23.99000,23.63000,23.80000,19.11200,1.10%,8242964 +2018-06-15,23.70000,23.70000,23.44000,23.59000,18.94400,-0.88%,13022832 +2018-06-18,23.37000,23.75000,23.30000,23.65000,18.99200,0.25%,5554302 +2018-06-19,23.31000,23.57000,23.16000,23.52000,18.88700,-0.55%,8855493 +2018-06-20,23.60000,23.69000,23.30000,23.30000,18.71100,-0.94%,6834371 +2018-06-21,23.54000,23.62000,23.31000,23.50000,18.87100,0.86%,8911812 +2018-06-22,23.65000,23.90000,23.59000,23.80000,19.11200,1.28%,15110929 +2018-06-25,23.63000,23.76000,22.94000,23.09000,18.54200,-2.98%,8785300 +2018-06-26,23.13000,23.23000,22.99000,23.05000,18.51000,-0.17%,6863170 +2018-06-27,22.98000,23.17000,22.81000,22.81000,18.31700,-1.04%,7520608 +2018-06-28,22.83000,22.85000,22.35000,22.67000,18.20500,-0.61%,9800846 +2018-06-29,22.80000,23.05000,22.67000,22.69000,18.22100,0.09%,7585857 +2018-07-02,22.54000,22.86000,22.38000,22.86000,18.35700,0.75%,5855897 +2018-07-03,22.92000,22.93000,22.55000,22.59000,18.14100,-1.18%,3619220 +2018-07-05,22.82000,22.99000,22.45000,22.75000,18.26900,0.71%,7158591 +2018-07-06,22.78000,23.22000,22.60000,23.01000,18.47800,1.14%,5375077 +2018-07-09,23.14000,23.44000,23.01000,23.37000,18.76700,1.56%,7057142 +2018-07-10,23.36000,23.97000,23.36000,23.87000,19.16900,2.14%,10481618 +2018-07-11,23.65000,23.71000,23.05000,23.06000,18.51800,-3.39%,6833518 +2018-07-12,23.28000,23.62000,23.22000,23.53000,18.89500,2.04%,6345392 +2018-07-13,23.31000,23.77000,23.30000,23.71000,19.04000,0.76%,5178369 +2018-07-16,23.69000,23.74000,23.51000,23.57000,18.92800,-0.59%,3791481 +2018-07-17,23.38000,23.72000,23.38000,23.59000,18.94400,0.08%,4094667 +2018-07-18,23.60000,23.68000,23.32000,23.53000,18.89500,-0.25%,6467602 +2018-07-19,23.40000,23.53000,23.17000,23.19000,18.62200,-1.44%,6056367 +2018-07-20,23.19000,23.20000,22.89000,22.94000,18.42200,-1.08%,6920765 +2018-07-23,22.87000,23.15000,22.66000,23.04000,18.50200,0.44%,5596298 +2018-07-24,23.25000,23.45000,22.90000,22.99000,18.46200,-0.22%,7192225 +2018-07-25,22.91000,23.31000,22.91000,23.29000,18.70300,1.30%,5888728 +2018-07-26,23.22000,23.65000,23.22000,23.45000,18.83100,0.69%,6452266 +2018-07-27,23.45000,23.55000,23.11000,23.23000,18.65500,-0.94%,4742387 +2018-07-30,23.25000,23.39000,22.97000,23.10000,18.55000,-0.56%,4268322 +2018-07-31,23.12000,23.22000,23.05000,23.08000,18.53400,-0.09%,6092636 +2018-08-01,23.14000,23.30000,22.96000,23.01000,18.47800,-0.30%,4344498 +2018-08-02,22.89000,23.26000,22.89000,23.21000,18.63900,0.87%,5254327 +2018-08-03,23.26000,23.49000,23.22000,23.34000,18.74300,0.56%,5092822 +2018-08-06,23.28000,23.83000,23.28000,23.74000,19.06400,1.71%,5649703 +2018-08-07,23.83000,24.08000,23.80000,23.99000,19.26500,1.05%,6311714 +2018-08-08,23.98000,24.25000,23.93000,24.14000,19.38500,0.63%,5567847 +2018-08-09,24.13000,24.32000,24.05000,24.08000,19.33700,-0.25%,4836992 +2018-08-10,23.91000,24.09000,23.91000,23.99000,19.26500,-0.37%,5335897 +2018-08-13,24.05000,24.16000,23.79000,23.80000,19.11200,-0.79%,4631452 +2018-08-14,23.93000,24.24500,23.93000,24.15000,19.39300,1.47%,5071423 +2018-08-15,23.91000,24.09000,23.88000,24.03000,19.29700,-0.50%,6318655 +2018-08-16,24.18000,24.29000,24.06000,24.14000,19.38500,0.46%,6125681 +2018-08-17,24.08000,24.62000,24.07000,24.54000,19.70700,1.66%,7524365 +2018-08-20,24.54000,24.80000,24.45000,24.54000,19.70700,,6085602 +2018-08-21,24.60000,24.73000,24.35000,24.49000,19.66600,-0.20%,8179249 +2018-08-22,24.46000,24.63000,24.25000,24.49000,19.66600,,5273781 +2018-08-23,24.50000,24.71000,24.48000,24.63000,19.77900,0.57%,8162060 +2018-08-24,24.00000,24.38000,23.68000,24.15000,19.39300,-1.95%,12857872 +2018-08-27,24.39000,24.56000,24.27000,24.33000,19.53800,0.75%,6599979 +2018-08-28,24.44000,24.59000,24.31000,24.49000,19.66600,0.66%,5619690 +2018-08-29,24.55000,25.28000,24.51000,25.08000,20.14000,2.41%,11216208 +2018-08-30,25.04000,25.26000,24.69000,24.73000,19.85900,-1.40%,9607897 +2018-08-31,24.56000,24.73000,24.42000,24.65000,19.79500,-0.32%,8939185 +2018-09-04,24.53000,24.88000,24.39000,24.81000,19.92300,0.65%,8906647 +2018-09-05,24.83000,24.93000,24.48000,24.68000,19.81900,-0.52%,12745992 +2018-09-06,24.71000,24.92000,24.64000,24.68000,19.81900,,7686512 +2018-09-07,24.76000,24.96000,24.66000,24.71000,19.84300,0.12%,14398321 +2018-09-10,24.78000,24.89000,24.57000,24.65000,19.79500,-0.24%,11585744 +2018-09-11,24.45000,24.81000,24.34500,24.68000,19.93100,0.12%,13718470 +2018-09-12,24.60000,24.69000,24.42000,24.60000,19.86600,-0.32%,6950554 +2018-09-13,24.71000,25.09000,24.67000,25.01000,20.19700,1.67%,6814943 +2018-09-14,25.01000,25.15000,24.96000,25.04000,20.22200,0.12%,5509826 +2018-09-17,25.04000,25.25000,24.98000,25.01000,20.19700,-0.12%,5937377 +2018-09-18,24.98000,25.27000,24.96000,25.16000,20.31800,0.60%,7597414 +2018-09-19,25.15000,25.33000,25.05000,25.26000,20.39900,0.40%,7134245 +2018-09-20,25.44000,25.78000,25.40000,25.69000,20.74600,1.70%,10136203 +2018-09-21,25.79000,26.14000,25.73000,25.83000,20.86000,0.54%,21915838 +2018-09-24,25.73000,25.95000,25.72000,25.87000,20.89200,0.15%,9643743 +2018-09-25,25.86000,25.94000,25.52000,25.56000,20.64200,-1.20%,6308755 +2018-09-26,25.71000,26.22000,25.71000,25.97000,20.97300,1.60%,10367809 +2018-09-27,26.01000,26.02000,25.58000,25.63000,20.69800,-1.31%,7933500 +2018-09-28,25.54000,25.89000,25.48000,25.77000,20.81100,0.55%,9174484 +2018-10-01,25.80000,25.98000,25.53000,25.60000,20.67400,-0.66%,8572926 +2018-10-02,25.60000,26.15000,25.60000,26.08000,21.06100,1.87%,14379897 +2018-10-03,26.20000,26.34000,25.97000,26.06000,21.04500,-0.08%,8714433 +2018-10-04,26.89000,27.08000,26.22000,26.42000,21.33600,1.38%,12955501 +2018-10-05,26.27000,26.43000,25.22000,25.34000,20.46400,-4.09%,15682412 +2018-10-08,25.19000,25.35000,24.94000,25.01000,20.19700,-1.30%,11520204 +2018-10-09,24.87000,25.12000,24.75000,24.97000,20.16500,-0.16%,9625480 +2018-10-10,24.81000,25.00000,24.22000,24.26000,19.59200,-2.84%,14229994 +2018-10-11,24.07000,24.14000,22.84000,23.01000,18.58200,-5.15%,18005482 +2018-10-12,23.46000,23.76000,23.27000,23.67000,19.11500,2.87%,12284506 +2018-10-15,23.62000,23.85000,23.54000,23.56000,19.02600,-0.46%,9107851 +2018-10-16,23.77000,23.98000,23.56000,23.96000,19.34900,1.70%,8101354 +2018-10-17,24.03000,24.13000,23.60000,23.87000,19.27700,-0.38%,7839173 +2018-10-18,23.81000,24.09000,23.54000,23.77000,19.19600,-0.42%,7205519 +2018-10-19,23.87000,24.25000,23.65000,23.84000,19.25200,0.29%,11827007 +2018-10-22,24.00000,24.43000,23.95000,24.11000,19.47100,1.13%,10434885 +2018-10-23,23.61000,24.13000,23.26000,23.94000,19.33300,-0.71%,9621910 +2018-10-24,23.97000,24.04000,23.02000,23.06000,18.62300,-3.68%,11420588 +2018-10-25,23.28000,24.06000,23.27000,23.79000,19.21200,3.17%,11226187 +2018-10-26,23.31000,23.63000,22.85000,23.13000,18.67900,-2.77%,12369440 +2018-10-29,23.48000,23.71500,22.70000,23.02000,18.59000,-0.48%,9897324 +2018-10-30,23.07000,23.70000,22.98000,23.67000,19.11500,2.82%,9441089 +2018-10-31,23.84000,24.37000,23.78000,24.14000,19.49500,1.99%,9992164 +2018-11-01,24.24000,24.50000,23.98000,24.49000,19.77700,1.45%,7361450 +2018-11-02,24.36000,24.83000,24.30000,24.63000,19.89000,0.57%,11792214 +2018-11-05,24.63000,24.77000,24.42000,24.64000,19.89900,0.04%,7038951 +2018-11-06,24.59000,24.88000,24.53000,24.88000,20.09200,0.97%,6444505 +2018-11-07,25.08000,25.51000,24.66000,25.47000,20.56900,2.37%,8228401 +2018-11-08,25.42000,25.72000,25.37000,25.50000,20.59300,0.12%,7545735 +2018-11-09,25.36000,25.49000,24.76000,25.00000,20.18900,-1.96%,7125829 +2018-11-12,24.77000,24.86000,23.94000,23.99000,19.37400,-4.04%,7794682 +2018-11-13,23.99000,24.33000,23.78000,23.95000,19.34100,-0.17%,7820566 +2018-11-14,24.26000,24.42000,23.69000,23.73000,19.16400,-0.92%,9949729 +2018-11-15,23.55000,24.43000,23.42000,24.17000,19.51900,1.85%,10585780 +2018-11-16,23.99000,24.37000,23.96000,24.16000,19.51100,-0.04%,8672140 +2018-11-19,24.09000,24.17000,23.31000,23.55000,19.01800,-2.52%,10002870 +2018-11-20,23.07000,23.12000,22.47000,22.61000,18.25900,-3.99%,10786859 +2018-11-21,22.77000,23.08000,22.66000,22.66000,18.30000,0.22%,8218147 +2018-11-23,22.39000,22.76000,22.27000,22.51000,18.17800,-0.66%,3909040 +2018-11-26,22.85000,22.92000,22.48000,22.81000,18.42100,1.33%,10845705 +2018-11-27,22.63000,22.77000,22.47000,22.73000,18.35600,-0.35%,10173910 +2018-11-28,22.80000,23.44000,22.61000,23.43000,18.92100,3.08%,9003453 +2018-11-29,23.29000,23.29000,22.66000,22.86000,18.46100,-2.43%,17342479 +2018-11-30,23.22000,23.24000,22.42000,23.00000,18.57400,0.61%,19162325 +2018-12-03,23.40000,24.02000,23.40000,23.95000,19.34100,4.13%,13175506 +2018-12-04,23.89000,24.17000,23.04000,23.24000,18.76800,-2.96%,15220561 +2018-12-06,22.76000,24.09000,22.70000,24.02000,19.39800,3.36%,19873605 +2018-12-07,23.90000,23.91000,22.63000,22.93000,18.51800,-4.54%,17395261 +2018-12-10,22.80000,23.06000,22.31000,22.93000,18.51800,,13111617 +2018-12-11,23.10000,23.40000,22.39000,22.55000,18.21100,-1.66%,13065207 +2018-12-12,22.70000,22.99000,22.52000,22.55000,18.34000,,10202035 +2018-12-13,22.63000,22.91000,22.26000,22.29000,18.12900,-1.15%,11356820 +2018-12-14,22.08000,22.44000,21.94000,22.01000,17.90100,-1.26%,11959572 +2018-12-17,21.90000,22.27500,21.28500,21.42000,17.42100,-2.68%,11680801 +2018-12-18,21.60000,21.92000,21.37000,21.41000,17.41300,-0.05%,11889427 +2018-12-19,21.46000,21.63000,20.34000,20.55000,16.71300,-4.02%,18164045 +2018-12-20,20.51000,20.64000,19.82000,20.07000,16.32300,-2.34%,16294928 +2018-12-21,19.98000,20.38000,19.63000,19.65000,15.98200,-2.09%,21153858 +2018-12-24,19.40000,19.89000,19.32000,19.38000,15.76200,-1.37%,6326318 +2018-12-26,19.53000,20.35000,19.22000,20.33000,16.53500,4.90%,14093809 +2018-12-27,20.02000,20.39000,19.65000,20.38000,16.57500,0.25%,11942928 +2018-12-28,20.56000,20.79500,20.28000,20.34000,16.54300,-0.20%,9753908 +2018-12-31,20.49000,20.65000,20.24000,20.46000,16.64000,0.59%,8510336 +2019-01-02,20.03000,20.78000,20.00000,20.63000,16.77900,0.83%,9467367 +2019-01-03,20.35000,20.40000,19.70000,19.93000,16.20900,-3.39%,13458986 +2019-01-04,20.38000,20.89000,20.27000,20.72000,16.85200,3.96%,9220664 +2019-01-07,20.75000,21.16000,20.74000,20.95000,17.03900,1.11%,8167572 +2019-01-08,21.22000,21.42000,20.84000,21.21000,17.25000,1.24%,6355878 +2019-01-09,21.34000,21.46000,21.01000,21.21000,17.25000,,8326696 +2019-01-10,21.12000,21.53000,21.06000,21.47000,17.46200,1.23%,8015019 +2019-01-11,21.24000,21.29000,20.80000,21.17000,17.21800,-1.40%,12524905 +2019-01-14,20.94000,21.09000,20.68000,20.79000,16.90900,-1.79%,9626050 +2019-01-15,20.80000,21.07000,20.65000,21.01000,17.08800,1.06%,8839353 +2019-01-16,20.95000,21.18000,20.71000,21.05000,17.12000,0.19%,8633235 +2019-01-17,20.95000,21.45000,20.92000,21.23000,17.26700,0.86%,11295440 +2019-01-18,21.36000,21.79000,21.29000,21.75000,17.68900,2.45%,10827274 +2019-01-22,21.62000,21.65000,21.18000,21.32000,17.34000,-1.98%,15246577 +2019-01-23,21.41000,21.58000,21.19000,21.44000,17.43700,0.56%,10037054 +2019-01-24,21.55000,21.95000,21.51000,21.77000,17.70600,1.54%,5623250 +2019-01-25,21.94000,22.12000,21.84000,22.10000,17.97400,1.52%,7290599 +2019-01-28,21.83000,22.00000,21.68000,21.98000,17.87700,-0.54%,6033160 +2019-01-29,22.12000,22.23000,21.85000,21.88000,17.79500,-0.45%,6811603 +2019-01-30,22.09000,22.24000,21.91000,22.20000,18.05500,1.46%,7559235 +2019-01-31,22.20000,22.26000,22.01000,22.03000,17.91700,-0.77%,11203167 +2019-02-01,22.16000,22.29000,21.93000,22.26000,18.10400,1.04%,7946741 +2019-02-04,22.27000,22.60000,22.16000,22.55000,18.34000,1.30%,6486362 +2019-02-05,22.57000,22.82000,22.57000,22.80000,18.54300,1.11%,6946505 +2019-02-06,22.80000,23.09000,22.80000,23.07000,18.76300,1.18%,5836882 +2019-02-07,22.92000,23.02000,22.69000,22.86000,18.59200,-0.91%,7607688 +2019-02-08,22.65000,22.93000,22.60000,22.92000,18.64100,0.26%,6870399 +2019-02-11,23.00000,23.20000,22.79000,22.86000,18.59200,-0.26%,7093228 +2019-02-12,23.01000,23.40000,23.00000,23.35000,18.99100,2.14%,6945310 +2019-02-13,23.44000,23.54000,23.22000,23.32000,18.96600,-0.13%,9811205 +2019-02-14,23.23000,23.46000,23.19000,23.23000,18.89300,-0.39%,7696587 +2019-02-15,23.33000,23.40000,23.14000,23.28000,18.93400,0.22%,10865516 +2019-02-19,23.24000,23.39000,23.17500,23.25000,18.90900,-0.13%,7177139 +2019-02-20,23.28000,23.53000,23.25000,23.38000,19.01500,0.56%,7660138 +2019-02-21,23.21000,23.62000,23.21000,23.39000,19.02300,0.04%,9610857 +2019-02-22,23.55000,23.82000,23.52000,23.74000,19.30800,1.50%,6729697 +2019-02-25,23.83000,24.09000,23.81000,23.91000,19.44600,0.72%,13031055 +2019-02-26,23.78000,23.99000,23.76000,23.90000,19.43800,-0.04%,9502191 +2019-02-27,23.75000,23.89000,23.61000,23.85000,19.39700,-0.21%,10887182 +2019-02-28,20.05000,20.34000,19.34000,19.73000,16.04700,-17.27%,53508291 +2019-03-01,19.92000,19.95000,19.49000,19.60000,15.94100,-0.66%,29705789 +2019-03-04,19.61000,19.91000,19.35000,19.53000,15.88400,-0.36%,21409944 +2019-03-05,19.54000,19.74000,19.35000,19.36000,15.74600,-0.87%,15526947 +2019-03-06,19.33000,19.35000,19.06000,19.08000,15.51800,-1.45%,14410814 +2019-03-07,19.00000,19.02000,18.73000,18.82000,15.30600,-1.36%,14276342 +2019-03-08,18.53000,18.75000,18.46000,18.74000,15.24100,-0.43%,10238925 +2019-03-11,18.78000,19.21000,18.78000,19.04000,15.48500,1.60%,11834973 +2019-03-12,18.92000,19.11000,18.86000,19.06000,15.63200,0.11%,19010921 +2019-03-13,19.10000,19.63000,19.05000,19.61000,16.08300,2.89%,25276368 +2019-03-14,19.62000,19.71000,19.49000,19.64000,16.10800,0.15%,18526834 +2019-03-15,19.65000,19.97000,19.64000,19.94000,16.35400,1.53%,22557792 +2019-03-18,19.91000,20.07000,19.84000,19.95000,16.36200,0.05%,13232443 +2019-03-19,20.03000,20.28000,19.91000,20.00000,16.40300,0.25%,12999986 +2019-03-20,20.01000,20.16000,19.80000,19.99000,16.39500,-0.05%,11575326 +2019-03-21,19.95000,20.35000,19.95000,20.22000,16.58300,1.15%,11842771 +2019-03-22,20.11000,20.17000,19.33000,19.34000,15.86200,-4.35%,15765553 +2019-03-25,19.28000,19.32000,18.86000,18.97000,15.55800,-1.91%,15882397 +2019-03-26,19.10000,19.36000,19.00000,19.13000,15.68900,0.84%,10991737 +2019-03-27,19.11000,19.38000,18.86000,18.93000,15.52500,-1.05%,13537840 +2019-03-28,18.96000,19.25000,18.91000,19.00000,15.58300,0.37%,15678438 +2019-03-29,19.22000,19.48000,19.19000,19.43000,15.93500,2.26%,12159852 +2019-04-01,19.73000,20.09000,19.54000,20.05000,16.44400,3.19%,13958535 +2019-04-02,20.14000,20.20000,19.67000,19.72000,16.17300,-1.65%,16597243 +2019-04-03,19.78000,20.03000,19.66000,19.75000,16.19800,0.15%,14054204 +2019-04-04,19.78000,19.86000,19.65000,19.76000,16.20600,0.05%,9353999 +2019-04-05,19.79000,19.94000,19.75000,19.79000,16.23100,0.15%,6320685 +2019-04-08,19.74000,20.01000,19.74000,19.94000,16.35400,0.76%,7296149 +2019-04-09,19.81000,19.88000,19.50000,19.59000,16.06700,-1.76%,12549677 +2019-04-10,19.58000,20.00000,19.57000,19.97000,16.37800,1.94%,12761865 +2019-04-11,19.96000,20.09000,19.87000,19.94000,16.35400,-0.15%,11975873 +2019-04-12,20.04000,20.25000,20.02000,20.21000,16.57500,1.35%,8572530 +2019-04-15,20.23000,20.28000,20.01000,20.20000,16.56700,-0.05%,8880522 +2019-04-16,20.25000,20.61000,20.20000,20.57000,16.87000,1.83%,10751274 +2019-04-17,20.60000,20.65000,20.43000,20.50000,16.81300,-0.34%,8671014 +2019-04-18,20.49000,20.62000,20.45000,20.52000,16.82900,0.10%,7436041 +2019-04-22,20.42000,20.48000,19.83000,19.88000,16.30400,-3.12%,9455609 +2019-04-23,19.96000,20.18000,19.78000,20.09000,16.47700,1.06%,8000726 +2019-04-24,20.03000,20.26000,19.87000,19.87000,16.29600,-1.10%,11881890 +2019-04-25,19.84000,19.89000,19.60000,19.60000,16.07500,-1.36%,13499425 +2019-04-26,19.45000,19.57500,19.29000,19.41000,15.91900,-0.97%,7894647 +2019-04-29,19.33000,19.78000,19.33000,19.66000,16.12400,1.29%,9036687 +2019-04-30,19.60000,19.96000,19.58000,19.95000,16.36200,1.48%,8299216 +2019-05-01,19.95000,20.18000,19.78000,19.93000,16.34500,-0.10%,9269888 +2019-05-02,19.99000,20.13000,19.87000,20.04000,16.43600,0.55%,8627463 +2019-05-03,20.19000,20.35000,20.09000,20.29000,16.64100,1.25%,6821281 +2019-05-06,19.83000,20.11000,19.68000,20.09000,16.47700,-0.99%,11525349 +2019-05-07,19.86000,19.95000,19.47000,19.61000,16.08300,-2.39%,9272073 +2019-05-08,19.52000,19.79000,19.50000,19.53000,16.01700,-0.41%,6271286 +2019-05-09,19.34000,19.34000,18.90000,19.29000,15.82100,-1.23%,8803292 +2019-05-10,19.19000,19.31000,18.77000,19.12000,15.68100,-0.88%,10180112 +2019-05-13,18.55000,18.68000,18.12000,18.27000,14.98400,-4.45%,11637422 +2019-05-14,18.33000,18.63000,18.17000,18.30000,15.00900,0.16%,8363267 +2019-05-15,18.13000,18.84000,18.06000,18.73000,15.36100,2.35%,12947076 +2019-05-16,18.79000,19.07000,18.74000,18.94000,15.53400,1.12%,7430268 +2019-05-17,18.71000,19.14000,18.70000,19.02000,15.59900,0.42%,11414353 +2019-05-20,18.75000,19.21000,18.67000,18.96000,15.55000,-0.32%,14502109 +2019-05-21,19.08000,19.58000,19.08000,19.44000,15.94400,2.53%,11554643 +2019-05-22,19.26000,19.42000,18.99000,19.20000,15.74700,-1.23%,16046095 +2019-05-23,18.92000,19.29000,18.74000,19.19000,15.73900,-0.05%,14652022 +2019-05-24,19.52000,20.23000,19.40000,20.03000,16.42700,4.38%,13550991 +2019-05-28,19.98000,20.13000,19.66000,19.66000,16.12400,-1.85%,17343406 +2019-05-29,19.53000,19.59000,18.82000,19.00000,15.58300,-3.36%,19384804 +2019-05-30,19.16000,19.31000,18.98000,19.14000,15.69800,0.74%,9387691 +2019-05-31,18.85000,18.86000,18.35000,18.68000,15.32000,-2.40%,13082673 +2019-06-03,18.75000,19.04000,18.61000,18.66000,15.30400,-0.11%,9809118 +2019-06-04,19.00000,19.42000,18.83000,19.39000,15.90300,3.91%,10299617 +2019-06-05,19.50000,19.65000,19.19000,19.56000,16.04200,0.88%,8291306 +2019-06-06,19.65000,19.77000,19.47000,19.66000,16.12400,0.51%,7820048 +2019-06-07,19.68000,19.98000,19.66000,19.71000,16.16500,0.25%,8454469 +2019-06-10,19.83000,20.04000,19.82000,19.88000,16.30400,0.86%,7656512 +2019-06-11,19.90000,19.99000,19.72000,19.86000,16.41900,-0.10%,7689475 +2019-06-12,19.86000,20.01000,19.70000,19.92000,16.46900,0.30%,10798518 +2019-06-13,19.96000,20.09000,19.92000,19.99000,16.52700,0.35%,6705651 +2019-06-14,19.97000,19.99000,19.74000,19.91000,16.46100,-0.40%,6987493 +2019-06-17,19.87000,20.02000,19.79000,19.90000,16.45300,-0.05%,7188834 +2019-06-18,20.01000,20.56000,20.00000,20.52000,16.96500,3.12%,9407005 +2019-06-19,20.57000,20.77000,20.46000,20.63000,17.05600,0.54%,8971491 +2019-06-20,20.88000,20.90000,20.68000,20.86000,17.24600,1.11%,9745649 +2019-06-21,20.82000,20.82000,20.52000,20.70000,17.11400,-0.77%,15220645 +2019-06-24,20.70000,20.87000,20.57000,20.66000,17.08100,-0.19%,9726321 +2019-06-25,20.73000,20.91000,20.58000,20.60000,17.03100,-0.29%,9236864 +2019-06-26,20.74000,20.84000,20.69000,20.79000,17.18800,0.92%,8431044 +2019-06-27,20.84000,21.09000,20.72000,20.74000,17.14700,-0.24%,7896567 +2019-06-28,20.83000,20.96000,20.73000,20.79000,17.18800,0.24%,10777275 +2019-07-01,21.12000,21.38000,20.88000,20.99000,17.35400,0.96%,7060226 +2019-07-02,21.10000,21.14000,20.91000,21.06000,17.41200,0.33%,7057973 +2019-07-03,21.05000,21.26000,20.96000,21.16000,17.49400,0.47%,5034362 +2019-07-05,21.01000,21.20000,20.92000,21.16000,17.49400,,6394757 +2019-07-08,21.00000,21.13000,20.70000,20.74000,17.14700,-1.98%,9759124 +2019-07-09,20.59000,20.76000,20.51000,20.63000,17.05600,-0.53%,8638055 +2019-07-10,20.83000,20.88000,20.58000,20.59000,17.02300,-0.19%,5646605 +2019-07-11,20.63000,20.86000,20.47000,20.85000,17.23800,1.26%,10293663 +2019-07-12,21.00000,21.27000,20.97000,21.23000,17.55200,1.82%,6846015 +2019-07-15,21.25000,21.43000,21.25000,21.35000,17.65100,0.57%,8418966 +2019-07-16,21.41000,21.62000,21.28000,21.31000,17.61800,-0.19%,6269016 +2019-07-17,21.27000,21.40000,21.18000,21.18000,17.51100,-0.61%,5692829 +2019-07-18,21.10000,21.44000,21.08000,21.38000,17.67600,0.94%,5734119 +2019-07-19,21.45000,21.58000,21.38000,21.39000,17.68400,0.05%,7724655 +2019-07-22,21.50000,21.54000,21.40000,21.44000,17.72600,0.23%,9753608 +2019-07-23,21.56000,21.71000,21.43000,21.63000,17.88300,0.89%,8395700 +2019-07-24,21.59000,21.74000,21.45000,21.57000,17.83300,-0.28%,6886188 +2019-07-25,21.49000,21.49000,21.16000,21.33000,17.63500,-1.11%,5332073 +2019-07-26,21.38000,21.58000,21.23000,21.52000,17.79200,0.89%,5061927 +2019-07-29,21.47000,21.60000,21.38000,21.50000,17.77500,-0.09%,5866998 +2019-07-30,21.46000,21.58000,21.33000,21.54000,17.80800,0.19%,4525797 +2019-07-31,21.48000,21.58000,20.89000,21.04000,17.39500,-2.32%,12752180 +2019-08-01,21.03000,21.55000,20.79000,20.99000,17.35400,-0.24%,12234098 +2019-08-02,20.56000,20.69000,19.93000,20.14000,16.65100,-4.05%,10942626 +2019-08-05,19.96000,20.00000,18.99000,19.16000,15.84100,-4.87%,9648361 +2019-08-06,19.32000,19.48000,19.08000,19.25000,15.91500,0.47%,8275913 +2019-08-07,18.97000,19.18000,18.81000,19.09000,15.78300,-0.83%,8637045 +2019-08-08,19.25000,19.59000,19.21000,19.53000,16.14700,2.30%,6053956 +2019-08-09,19.45000,19.48000,19.13000,19.28000,15.94000,-1.28%,5251151 +2019-08-12,19.15000,19.18000,18.80000,18.94000,15.65900,-1.76%,4568900 +2019-08-13,18.88000,19.79000,18.82000,19.54000,16.15500,3.17%,11998981 +2019-08-14,19.21000,19.40000,19.07000,19.28000,15.94000,-1.33%,18915496 +2019-08-15,19.17000,19.29000,18.44000,18.63000,15.40300,-3.37%,10145950 +2019-08-16,18.85000,19.19000,18.83000,19.08000,15.77500,2.42%,10972693 +2019-08-19,19.46000,19.63000,19.21000,19.21000,15.88200,0.68%,7609073 +2019-08-20,18.88000,19.10000,18.79000,18.91000,15.63400,-1.56%,8141316 +2019-08-21,19.15000,19.20000,18.93000,18.96000,15.67500,0.26%,7505581 +2019-08-22,19.01000,19.11000,18.83000,18.93000,15.65100,-0.16%,11742371 +2019-08-23,17.32000,18.16000,17.10000,17.81000,14.72500,-5.92%,26399960 +2019-08-26,17.98000,18.07000,17.73000,17.84000,14.74900,0.17%,15138647 +2019-08-27,17.94000,18.10000,17.60000,17.73000,14.65800,-0.62%,13791994 +2019-08-28,17.77000,17.92000,17.62000,17.79000,14.70800,0.34%,10672763 +2019-08-29,18.07000,18.27000,18.05000,18.09000,14.95600,1.69%,7605348 +2019-08-30,18.31000,18.51000,18.21000,18.29000,15.12100,1.11%,8070120 +2019-09-03,18.07000,18.30000,17.97000,18.15000,15.00600,-0.77%,7878612 +2019-09-04,18.30000,18.51000,18.21000,18.36000,15.17900,1.16%,6870760 +2019-09-05,18.59000,19.09000,18.54000,18.91000,15.63400,3.00%,9151743 +2019-09-06,19.00000,19.16000,18.98000,19.10000,15.79100,1.00%,6576238 +2019-09-09,18.79000,19.15000,18.75000,19.01000,15.71700,-0.47%,12114772 +2019-09-10,18.79000,19.02000,18.77000,18.99000,15.83300,-0.11%,9472398 +2019-09-11,18.98000,19.12000,18.84000,19.06000,15.89100,0.37%,8731839 +2019-09-12,18.99000,19.05000,18.47000,18.75000,15.63300,-1.63%,25103367 +2019-09-13,18.85000,19.20000,18.85000,19.08000,15.90800,1.76%,14057442 +2019-09-16,18.56000,18.91000,18.46000,18.87000,15.73300,-1.10%,7849496 +2019-09-17,18.86000,18.96000,18.58000,18.87000,15.73300,,8668797 +2019-09-18,18.89000,18.99000,18.49000,18.71000,15.59900,-0.85%,6295027 +2019-09-19,18.75000,19.04000,18.73000,18.75000,15.63300,0.21%,10150719 +2019-09-20,18.81000,18.86000,18.46000,18.47000,15.39900,-1.49%,14515428 +2019-09-23,18.39000,18.63000,18.37000,18.52000,15.44100,0.27%,7548028 +2019-09-24,18.58000,18.65000,18.12000,18.15000,15.13200,-2.00%,10516952 +2019-09-25,18.22000,18.52000,18.18000,18.41000,15.34900,1.43%,17342215 +2019-09-26,18.40000,18.49000,18.25000,18.42000,15.35700,0.05%,11348979 +2019-09-27,18.54000,18.75000,18.43000,18.53000,15.44900,0.60%,19906804 +2019-09-30,18.60000,19.02000,18.60000,18.92000,15.77400,2.10%,24572603 +2019-10-01,19.05000,19.18000,18.58000,18.59000,15.49900,-1.74%,10473571 +2019-10-02,18.44000,18.70000,18.23000,18.59000,15.49900,,20427057 +2019-10-03,18.51000,18.55000,18.14000,18.40000,15.34100,-1.02%,16153500 +2019-10-04,17.00000,17.04000,16.46000,16.64000,13.87300,-9.57%,41259193 +2019-10-07,16.53000,17.02000,16.51000,16.80000,14.00700,0.96%,15407997 +2019-10-08,16.61000,16.66000,16.28000,16.30000,13.59000,-2.98%,16909248 +2019-10-09,16.47000,16.51000,16.32000,16.40000,13.67300,0.61%,13546626 +2019-10-10,16.05000,16.18000,15.93000,16.03000,13.36500,-2.26%,19885110 +2019-10-11,16.29000,16.60000,16.21000,16.24000,13.54000,1.31%,21220372 +2019-10-14,16.33000,16.58000,16.29000,16.54000,13.79000,1.85%,15226196 +2019-10-15,16.54000,16.90000,16.41000,16.81000,14.01500,1.63%,13282140 +2019-10-16,16.76000,17.16000,16.73000,17.04000,14.20700,1.37%,18525108 +2019-10-17,17.05000,17.05000,16.85000,16.96000,14.14000,-0.47%,9603454 +2019-10-18,16.86000,16.98000,16.76000,16.85000,14.04800,-0.65%,12184409 +2019-10-21,16.99000,17.27000,16.99000,17.00000,14.17300,0.89%,8822768 +2019-10-22,17.01000,17.18000,16.91000,17.12000,14.27400,0.71%,10217765 +2019-10-23,17.15000,17.16000,16.98000,17.12000,14.27400,,7243039 +2019-10-24,17.18000,17.32000,16.99000,17.12000,14.27400,,6508287 +2019-10-25,17.22000,17.45000,17.20000,17.33000,14.44900,1.23%,17277316 +2019-10-28,17.46000,17.67000,17.46000,17.63000,14.69900,1.73%,13853793 +2019-10-29,17.63000,17.76000,17.53000,17.60000,14.67400,-0.17%,9462651 +2019-10-30,17.57000,17.63000,17.31000,17.62000,14.69000,0.11%,8662611 +2019-10-31,17.53000,17.62000,17.16000,17.37000,14.48200,-1.42%,11414845 +2019-11-01,17.44000,17.78000,17.29000,17.78000,14.82400,2.36%,8824911 +2019-11-04,17.85000,18.15000,17.82000,18.00000,15.00700,1.24%,12248760 +2019-11-05,18.24000,18.48000,18.20000,18.40000,15.34100,2.22%,12551125 +2019-11-06,21.64000,21.67000,19.49000,19.57000,16.31600,6.36%,63175827 +2019-11-07,19.82000,20.19000,19.36000,19.39000,16.16600,-0.92%,28242778 +2019-11-08,19.30000,19.55000,18.96000,19.52000,16.27400,0.67%,21512543 +2019-11-11,19.53000,19.91000,19.48000,19.64000,16.37500,0.61%,12704535 +2019-11-12,19.61000,19.65000,19.31000,19.53000,16.28300,-0.56%,15757555 +2019-11-13,19.38000,19.63000,19.25000,19.53000,16.28300,,10302190 +2019-11-14,19.88000,20.14000,19.73000,20.13000,16.78300,3.07%,15231630 +2019-11-15,20.23000,20.25000,20.07000,20.18000,16.82500,0.25%,10628060 +2019-11-18,19.90000,20.23000,19.81000,20.01000,16.68300,-0.84%,12326005 +2019-11-19,20.10000,20.18000,19.93000,20.11000,16.76600,0.50%,14578617 +2019-11-20,19.82000,19.90000,19.54000,19.70000,16.42500,-2.04%,13926455 +2019-11-21,19.81000,19.90000,19.53000,19.65000,16.38300,-0.25%,12025279 +2019-11-22,19.79000,20.07000,19.71000,19.94000,16.62500,1.48%,10331067 +2019-11-25,19.95000,20.23000,19.92000,20.15000,16.80000,1.05%,12898693 +2019-11-26,20.10000,20.10000,19.71000,20.06000,16.72500,-0.45%,17452194 +2019-11-27,20.40000,20.44000,19.72000,19.79000,16.50000,-1.35%,17500177 +2019-11-29,19.75000,20.18000,19.74000,20.08000,16.74100,1.47%,10551764 +2019-12-02,19.98000,20.05000,19.79000,19.83000,16.53300,-1.25%,13833528 +2019-12-03,19.55000,19.68000,19.42000,19.63000,16.36600,-1.01%,16651262 +2019-12-04,19.72000,20.15000,19.70000,20.04000,16.70800,2.09%,14993908 +2019-12-05,20.14000,20.33000,19.96000,20.32000,16.94100,1.40%,12964456 +2019-12-06,20.43000,20.65000,20.41000,20.50000,17.09200,0.89%,10736888 +2019-12-09,20.49000,20.75000,20.44000,20.47000,17.06700,-0.15%,7428014 +2019-12-10,19.97000,20.27000,19.97000,20.20000,16.98800,-1.32%,11302750 +2019-12-11,20.20000,20.23000,19.94000,20.07000,16.87900,-0.64%,15126146 +2019-12-12,19.94000,20.50000,19.94000,20.43000,17.18200,1.79%,14798136 +2019-12-13,20.37000,20.53000,20.26000,20.35000,17.11400,-0.39%,8692126 +2019-12-16,20.40000,20.69000,20.38000,20.52000,17.25700,0.84%,8720853 +2019-12-17,20.54000,20.54000,20.33000,20.37000,17.13100,-0.73%,7612825 +2019-12-18,20.33000,20.48000,20.30000,20.33000,17.09800,-0.20%,11285054 +2019-12-19,20.38000,20.40000,20.22000,20.30000,17.07200,-0.15%,8267536 +2019-12-20,20.33000,20.66000,20.24000,20.56000,17.29100,1.28%,16082775 +2019-12-23,20.55000,20.67000,20.40000,20.56000,17.29100,,7613752 +2019-12-24,20.56000,20.74000,20.56000,20.59000,17.31600,0.15%,3064850 +2019-12-26,20.62000,20.80000,20.61000,20.69000,17.40000,0.49%,3729712 +2019-12-27,20.69000,20.73000,20.51000,20.53000,17.26600,-0.77%,4780538 +2019-12-30,20.50000,20.64000,20.39000,20.49000,17.23200,-0.19%,4458041 +2019-12-31,20.41000,20.57000,20.33000,20.55000,17.28300,0.29%,6282100 +2020-01-02,20.68000,20.83000,20.65000,20.79000,17.48500,1.17%,7194662 +2020-01-03,20.48000,20.68000,20.45000,20.53000,17.26600,-1.25%,5421811 +2020-01-06,20.66000,20.79000,20.51000,20.61000,17.33300,0.39%,9302665 +2020-01-07,20.56000,20.78000,20.51000,20.66000,17.37500,0.24%,6537188 +2020-01-08,20.53000,20.99000,20.53000,20.93000,17.60200,1.31%,7780118 +2020-01-09,21.00000,21.26000,20.97000,21.24000,17.86300,1.48%,9378670 +2020-01-10,21.26000,21.54000,21.26000,21.38000,17.98100,0.66%,10012086 +2020-01-13,21.46000,21.55000,21.34000,21.46000,18.04800,0.37%,7157660 +2020-01-14,21.51000,21.54000,21.26000,21.40000,17.99800,-0.28%,11997658 +2020-01-15,21.35000,21.61000,21.31000,21.42000,18.01400,0.09%,13958135 +2020-01-16,21.41000,21.67000,21.29000,21.67000,18.22500,1.17%,7860847 +2020-01-17,21.63000,21.98000,21.53000,21.97000,18.47700,1.38%,13467812 +2020-01-21,21.92000,21.97000,21.77000,21.96000,18.46900,-0.05%,10312167 +2020-01-22,21.96000,21.96000,21.53000,21.93000,18.44300,-0.14%,9774272 +2020-01-23,21.94000,22.17000,21.87000,22.10000,18.58600,0.78%,10814503 +2020-01-24,22.18000,22.20000,21.80000,21.98000,18.48500,-0.54%,10299864 +2020-01-27,21.63000,21.79000,21.49000,21.58000,18.14900,-1.82%,10554429 +2020-01-28,21.75000,21.91000,21.58000,21.64000,18.19900,0.28%,8610879 +2020-01-29,21.75000,21.80000,21.40000,21.43000,18.02300,-0.97%,8548038 +2020-01-30,21.28000,21.61000,21.20000,21.53000,18.10700,0.47%,8308289 +2020-01-31,21.45000,21.53000,21.16000,21.32000,17.93000,-0.98%,11419323 +2020-02-03,21.40000,21.70000,21.24000,21.30000,17.91300,-0.09%,8202928 +2020-02-04,21.66000,21.74000,21.42000,21.55000,18.12400,1.17%,10183088 +2020-02-05,21.76000,21.79000,21.55000,21.78000,18.31700,1.07%,8857171 +2020-02-06,21.86000,21.93000,21.74000,21.84000,18.36800,0.28%,5703470 +2020-02-07,21.68000,21.77000,21.55000,21.73000,18.27500,-0.50%,7343143 +2020-02-10,22.70000,22.87000,21.85000,21.90000,18.41800,0.78%,13105580 +2020-02-11,22.02000,22.30000,21.96000,22.23000,18.69600,1.51%,9180965 +2020-02-12,22.30000,22.53000,22.30000,22.48000,18.90600,1.12%,12988449 +2020-02-13,22.35000,22.39000,22.14000,22.22000,18.68700,-1.16%,9202703 +2020-02-14,22.25000,22.41000,22.24000,22.37000,18.81300,0.68%,8979250 +2020-02-18,22.07000,22.29000,22.00000,22.24000,18.70400,-0.58%,8465822 +2020-02-19,22.35000,22.63000,22.24000,22.43000,18.86400,0.85%,13281130 +2020-02-20,22.39000,22.82000,22.38000,22.64000,19.04000,0.94%,20455990 +2020-02-21,22.56000,22.78000,22.51000,22.70000,19.09100,0.27%,16987084 +2020-02-24,22.28000,22.44000,21.96000,22.10000,18.58600,-2.64%,21886091 +2020-02-25,22.98000,23.93000,22.70000,23.35000,19.63800,5.66%,44017851 +2020-02-26,23.50000,23.50000,22.71000,22.71000,19.09900,-2.74%,16654025 +2020-02-27,22.26000,22.36000,21.73000,21.88000,18.40100,-3.65%,23948670 +2020-02-28,20.98000,21.37000,20.17000,20.79000,17.48500,-4.98%,26357530 +2020-03-02,20.90000,21.88000,20.77000,21.86000,18.38400,5.15%,15421097 +2020-03-03,21.80000,21.84000,20.41000,20.75000,17.45100,-5.08%,19956367 +2020-03-04,21.01000,21.64000,20.75000,21.60000,18.16600,4.10%,18364178 +2020-03-05,21.08000,21.70000,20.97000,21.54000,18.11500,-0.28%,16562215 +2020-03-06,20.89000,21.49000,20.89000,21.41000,18.00600,-0.60%,12858894 +2020-03-09,19.96000,20.29000,18.92000,18.96000,15.94500,-11.44%,14984952 +2020-03-10,19.50000,20.33000,18.81000,19.79000,16.79200,4.38%,9319490 +2020-03-11,19.19000,19.47000,18.57000,19.36000,16.42700,-2.17%,13894897 +2020-03-12,17.40000,18.57000,16.35000,17.51000,14.85700,-9.56%,12914946 +2020-03-13,18.57000,18.62000,16.43000,17.18000,14.57700,-1.88%,16195966 +2020-03-16,15.72000,15.72000,14.32000,14.46000,12.26900,-15.83%,16100986 +2020-03-17,14.64000,15.14000,13.61000,14.40000,12.21800,-0.41%,20723474 +2020-03-18,13.55000,14.00000,12.73000,13.11000,11.12400,-8.96%,11236256 +2020-03-19,13.01000,14.71000,12.54000,14.40000,12.21800,9.84%,13535776 +2020-03-20,14.42000,14.80000,13.59000,13.95000,11.83600,-3.13%,17317247 +2020-03-23,13.78000,13.96000,12.97000,13.70000,11.62400,-1.79%,15106495 +2020-03-24,14.29000,15.64000,14.01000,15.47000,13.12600,12.92%,14243312 +2020-03-25,15.48000,16.80000,14.87000,15.38000,13.05000,-0.58%,14110441 +2020-03-26,15.53000,18.21000,15.31000,17.94000,15.22200,16.64%,20614764 +2020-03-27,17.00000,17.31000,16.12000,16.86000,14.30600,-6.02%,11273212 +2020-03-30,16.93000,18.09000,16.55000,17.84000,15.13700,5.81%,11891981 +2020-03-31,17.84000,17.97000,16.93000,17.36000,14.73000,-2.69%,16759847 +2020-04-01,16.25000,16.67000,14.61000,14.84000,12.59200,-14.52%,18684299 +2020-04-02,14.81000,15.82000,14.75000,15.49000,13.14300,4.38%,15832213 +2020-04-03,15.39000,15.70000,14.21000,14.48000,12.28600,-6.52%,12045525 +2020-04-06,15.22000,15.46000,14.93000,15.00000,12.72700,3.59%,21187536 +2020-04-07,15.70000,16.09000,15.08000,15.12000,12.82900,0.80%,23110053 +2020-04-08,15.44000,16.14000,15.32000,15.72000,13.33800,3.97%,21464970 +2020-04-09,16.03000,16.49000,15.83000,15.97000,13.55000,1.59%,14773082 +2020-04-13,15.95000,15.95000,15.41000,15.54000,13.18600,-2.69%,9792347 +2020-04-14,15.91000,16.15000,15.53000,15.92000,13.50800,2.45%,17585788 +2020-04-15,15.50000,15.55000,14.93000,15.00000,12.72700,-5.78%,9481416 +2020-04-16,15.05000,15.34000,14.55000,15.24000,12.93100,1.60%,12110682 +2020-04-17,15.45000,15.73000,15.36000,15.52000,13.16900,1.84%,17714015 +2020-04-20,15.22000,15.49000,14.90000,15.36000,13.03300,-1.03%,16570701 +2020-04-21,15.06000,15.21000,14.40000,14.42000,12.23500,-6.12%,12229577 +2020-04-22,14.80000,14.90000,14.51000,14.79000,12.54900,2.57%,12847067 +2020-04-23,14.89000,15.10000,14.59000,14.62000,12.40500,-1.15%,11355636 +2020-04-24,14.80000,15.05000,14.76000,15.00000,12.72700,2.60%,11254570 +2020-04-27,15.12000,15.26000,14.98000,15.03000,12.75300,0.20%,11352952 +2020-04-28,15.39000,15.87000,15.37000,15.52000,13.16900,3.26%,15963022 +2020-04-29,15.90000,16.64000,15.86000,16.28000,13.81300,4.90%,18231521 +2020-04-30,16.17000,16.18000,15.49000,15.51000,13.16000,-4.73%,11941944 +2020-05-01,15.11000,15.22000,14.62000,14.71000,12.48100,-5.16%,9405774 +2020-05-04,14.63000,14.94000,14.41000,14.90000,12.64300,1.29%,9863641 +2020-05-05,15.10000,15.26000,14.78000,14.81000,12.56600,-0.60%,10681316 +2020-05-06,14.98000,15.10000,14.54000,14.66000,12.43900,-1.01%,8421692 +2020-05-07,14.90000,15.24000,14.88000,14.95000,12.68500,1.98%,9652325 +2020-05-08,15.22000,15.74000,15.22000,15.66000,13.28700,4.75%,12000331 +2020-05-11,15.42000,15.59000,14.89000,15.42000,13.08400,-1.53%,9961093 +2020-05-12,15.50000,15.59000,14.86000,14.87000,12.61700,-3.57%,9157001 +2020-05-13,14.82000,14.88000,13.90000,14.06000,11.93000,-5.45%,12794486 +2020-05-14,13.81000,14.52000,13.39000,14.51000,12.31200,3.20%,14934010 +2020-05-15,14.30000,14.90000,14.19000,14.86000,12.60900,2.41%,13180587 +2020-05-18,15.36000,16.29000,15.32000,16.12000,13.67800,8.48%,18013016 +2020-05-19,16.13000,17.18000,16.12000,16.73000,14.19500,3.78%,19514894 +2020-05-20,17.08000,17.54000,17.04000,17.30000,14.67900,3.41%,16549577 +2020-05-21,17.19000,17.35000,16.89000,17.18000,14.57700,-0.69%,8730285 +2020-05-22,17.10000,17.10000,16.72000,17.00000,14.42400,-1.05%,8475901 +2020-05-26,17.40000,17.47000,17.03000,17.06000,14.47500,0.35%,9010818 +2020-05-27,17.40000,17.48000,16.79000,17.12000,14.52600,0.35%,14801333 +2020-05-28,15.70000,15.70000,14.94000,15.01000,12.73600,-12.32%,50079353 +2020-05-29,15.02000,15.17000,14.86000,15.14000,12.84600,0.87%,29035896 +2020-06-01,15.05000,15.58000,14.95000,15.13000,12.83800,-0.07%,19558495 +2020-06-02,15.24000,15.87000,15.01000,15.79000,13.39800,4.36%,28262133 +2020-06-03,16.15000,16.98000,16.05000,16.86000,14.30600,6.78%,19384586 +2020-06-04,16.48000,16.87000,16.32000,16.47000,13.97500,-2.31%,20871020 +2020-06-05,17.20000,17.64000,17.13000,17.41000,14.77200,5.71%,19426608 +2020-06-08,17.64000,18.33000,17.61000,18.17000,15.41700,4.37%,18923256 +2020-06-09,17.54000,17.66000,17.23000,17.50000,14.99800,-3.69%,15367631 +2020-06-10,17.36000,17.42000,16.80000,16.89000,14.47500,-3.49%,24210459 +2020-06-11,16.08000,16.38000,15.55000,15.66000,13.42100,-7.28%,22946428 +2020-06-12,16.26000,16.43000,15.89000,16.28000,13.95300,3.96%,13611216 +2020-06-15,15.83000,17.00000,15.67000,16.87000,14.45800,3.62%,15649362 +2020-06-16,17.40000,17.61000,16.76000,17.25000,14.78400,2.25%,15253029 +2020-06-17,17.34000,17.38000,16.77000,16.82000,14.41500,-2.49%,12422916 +2020-06-18,16.63000,17.10000,16.57000,16.92000,14.50100,0.59%,10132554 +2020-06-19,17.24000,17.35000,16.70000,16.78000,14.38100,-0.83%,29456079 +2020-06-22,16.67000,16.95000,16.40000,16.93000,14.51000,0.89%,10895039 +2020-06-23,17.13000,17.35000,16.97000,17.01000,14.57800,0.47%,12517341 +2020-06-24,16.81000,16.85000,16.18000,16.20000,13.88400,-4.76%,17668631 +2020-06-25,16.10000,16.40000,15.99000,16.37000,14.03000,1.05%,13506096 +2020-06-26,16.29000,16.76000,16.08000,16.61000,14.23500,1.47%,30226635 +2020-06-29,16.70000,17.28000,16.48000,17.13000,14.68100,3.13%,12255874 +2020-06-30,17.11000,17.47000,16.98000,17.43000,14.93800,1.75%,12305638 +2020-07-01,17.41000,17.59000,16.92000,17.00000,14.57000,-2.47%,11762008 +2020-07-02,17.24000,17.60000,16.99000,17.07000,14.63000,0.41%,10157288 +2020-07-06,17.35000,17.63000,17.33000,17.46000,14.96400,2.28%,11533233 +2020-07-07,17.29000,17.39000,16.56000,16.63000,14.25300,-4.75%,14358033 +2020-07-08,16.87000,16.90000,16.43000,16.75000,14.35500,0.72%,16397237 +2020-07-09,16.70000,16.74000,16.02000,16.41000,14.06400,-2.03%,12493249 +2020-07-10,16.45000,17.07000,16.41000,16.99000,14.56100,3.53%,11229563 +2020-07-13,17.17000,17.61000,16.96000,17.08000,14.63800,0.53%,10659033 +2020-07-14,16.98000,17.83000,16.93000,17.79000,15.24700,4.16%,14933286 +2020-07-15,17.98000,18.36000,17.65000,17.79000,15.24700,,14876107 +2020-07-16,17.74000,17.97000,17.66000,17.83000,15.28100,0.22%,8318571 +2020-07-17,17.95000,18.00000,17.40000,17.55000,15.04100,-1.57%,14076401 +2020-07-20,17.41000,17.71000,17.27000,17.65000,15.12700,0.57%,8370933 +2020-07-21,17.77000,18.03000,17.46000,17.48000,14.98100,-0.96%,10046920 +2020-07-22,17.40000,17.80000,17.31000,17.73000,15.19500,1.43%,8483383 +2020-07-23,17.70000,17.93000,17.53000,17.66000,15.13500,-0.39%,7281274 +2020-07-24,17.56000,17.65000,17.33000,17.50000,14.99800,-0.91%,8019458 +2020-07-27,17.59000,17.86500,17.46000,17.81000,15.26400,1.77%,9427338 +2020-07-28,17.77000,17.87000,16.65500,16.70000,14.31300,-6.23%,19905960 +2020-07-29,16.81000,17.21000,16.77000,17.08000,14.63800,2.28%,12325942 +2020-07-30,16.91000,17.30000,16.73000,17.24000,14.77500,0.94%,8938720 +2020-07-31,17.28000,17.63000,17.15000,17.58000,15.06700,1.97%,14608551 +2020-08-03,17.59000,17.88000,17.38000,17.77000,15.23000,1.08%,7614312 +2020-08-04,17.79000,18.02500,17.68800,17.89000,15.33200,0.68%,8697136 +2020-08-05,18.05000,18.22000,17.87500,17.97000,15.40100,0.45%,9827616 +2020-08-06,17.85000,18.36000,17.83500,18.27000,15.65800,1.67%,8267219 +2020-08-07,18.24000,18.47000,18.16000,18.47000,15.82900,1.09%,6907718 +2020-08-10,18.50000,19.04000,18.49000,18.98000,16.26700,2.76%,8436357 +2020-08-11,19.00000,19.43000,18.48000,18.57000,15.91500,-2.16%,10594017 +2020-08-12,18.81000,18.86000,18.40000,18.80000,16.11200,1.24%,9132406 +2020-08-13,18.55000,18.72000,18.35000,18.38000,15.75200,-2.23%,9263166 +2020-08-14,18.28000,18.35000,18.03500,18.18000,15.58100,-1.09%,11523025 +2020-08-17,18.24000,18.32500,17.90000,17.95000,15.38400,-1.27%,12899784 +2020-08-18,17.94000,18.27000,17.81000,18.24000,15.63200,1.62%,8279034 +2020-08-19,18.30000,18.49000,18.09000,18.14000,15.54700,-0.55%,6196990 +2020-08-20,18.00000,18.21500,17.97000,18.15000,15.55500,0.06%,5865496 +2020-08-21,18.11000,18.30000,17.95000,18.23000,15.62400,0.44%,7473881 +2020-08-24,18.42000,18.83000,18.42000,18.65000,15.98400,2.30%,5669992 +2020-08-25,18.72000,18.79500,18.30000,18.44000,15.80400,-1.13%,7465111 +2020-08-26,18.50000,18.58000,18.30000,18.33000,15.71000,-0.60%,10460973 +2020-08-27,18.50000,18.86500,18.35000,18.70000,16.02700,2.02%,14543357 +2020-08-28,19.28000,20.18000,18.85000,19.85000,17.01200,6.15%,22607772 +2020-08-31,19.80000,20.17000,19.55000,19.55000,16.75500,-1.51%,18537607 +2020-09-01,19.53000,19.55000,19.05500,19.26000,16.50700,-1.48%,12852190 +2020-09-02,19.38000,19.90000,19.33300,19.84000,17.00400,3.01%,10325855 +2020-09-03,19.67000,20.04500,19.11000,19.30000,16.54100,-2.72%,12562435 +2020-09-04,19.25000,19.50000,18.92000,19.23000,16.48100,-0.36%,10339365 +2020-09-08,18.87000,19.98000,18.73000,19.45000,16.82000,1.14%,17584277 +2020-09-09,19.51000,19.83000,19.45000,19.70000,17.03700,1.29%,10103406 +2020-09-10,19.78000,19.84000,18.97500,19.01000,16.44000,-3.50%,10408667 +2020-09-11,19.19000,19.46500,19.03500,19.29000,16.68200,1.47%,10224677 +2020-09-14,19.50000,19.63000,19.28000,19.33000,16.71700,0.21%,12678129 +2020-09-15,19.43000,19.75500,19.24500,19.26000,16.65600,-0.36%,8732675 +2020-09-16,19.43000,19.75500,19.37000,19.41000,16.78600,0.78%,9704894 +2020-09-17,19.14000,19.26000,18.88500,19.14000,16.55200,-1.39%,8434111 +2020-09-18,19.09000,19.25000,18.87500,18.95000,16.38800,-0.99%,21729615 +2020-09-21,18.52000,18.58000,18.09000,18.34000,15.86000,-3.22%,11370722 +2020-09-22,18.42000,18.59000,18.27000,18.44000,15.94700,0.55%,8167536 +2020-09-23,18.71000,18.95000,18.26000,18.32000,15.84300,-0.65%,9745238 +2020-09-24,18.12000,18.41500,17.83000,18.15000,15.69600,-0.93%,8950630 +2020-09-25,18.00000,18.46000,17.97000,18.30000,15.82600,0.83%,7839174 +2020-09-28,18.60000,18.94500,18.56000,18.86000,16.31000,3.06%,11572152 +2020-09-29,18.85000,19.15000,18.83500,18.92000,16.36200,0.32%,8248160 +2020-09-30,18.88000,19.32000,18.84000,18.99000,16.42300,0.37%,11925414 +2020-10-01,19.10000,19.28000,18.93000,19.00000,16.43100,0.05%,10634326 +2020-10-02,18.53000,19.30500,18.50000,19.09000,16.50900,0.47%,8391238 +2020-10-05,19.32000,19.59000,19.10000,19.31000,16.69900,1.15%,9371333 +2020-10-06,19.50000,19.60000,18.94500,18.96000,16.39700,-1.81%,11898919 +2020-10-07,19.16000,19.31000,19.04000,19.23000,16.63000,1.42%,11850056 +2020-10-08,19.36000,19.51000,19.27500,19.40000,16.77700,0.88%,8393559 +2020-10-09,19.61000,19.68000,19.24000,19.37000,16.75100,-0.15%,8175962 +2020-10-12,19.57000,19.84500,19.33500,19.83000,17.14900,2.37%,7831443 +2020-10-13,19.96000,19.97000,19.55000,19.68000,17.01900,-0.76%,7111605 +2020-10-14,19.68000,19.93000,19.47000,19.50000,16.86400,-0.91%,6033449 +2020-10-15,19.27000,19.58000,19.11000,19.56000,16.91600,0.31%,7697827 +2020-10-16,19.62000,19.82000,19.58500,19.60000,16.95000,0.20%,7409225 +2020-10-19,19.67000,19.77000,19.31500,19.36000,16.74300,-1.22%,5010531 +2020-10-20,19.51000,19.76000,19.36000,19.37000,16.75100,0.05%,6142620 +2020-10-21,19.31000,19.47000,19.21000,19.22000,16.62100,-0.77%,5817083 +2020-10-22,19.17000,19.44500,18.98000,19.35000,16.73400,0.68%,6150279 +2020-10-23,19.30000,19.45000,19.06000,19.12000,16.53500,-1.19%,6232418 +2020-10-26,18.88000,19.00000,18.06500,18.25000,15.78300,-4.55%,12399776 +2020-10-27,18.28000,18.38000,17.96000,17.98000,15.54900,-1.48%,8907288 +2020-10-28,17.45000,17.75000,17.30000,17.35000,15.00400,-3.50%,12223893 +2020-10-29,17.28000,17.91000,17.25000,17.78000,15.37600,2.48%,7722001 +2020-10-30,17.63000,17.97000,17.52000,17.96000,15.53200,1.01%,7883718 +2020-11-02,18.18000,18.49000,18.02000,18.41000,15.92100,2.51%,7499051 +2020-11-03,18.68000,18.79000,18.55500,18.62000,16.10300,1.14%,6340196 +2020-11-04,18.64000,18.66500,18.25000,18.28000,15.80900,-1.83%,8512730 +2020-11-05,18.60000,19.19500,18.59000,19.13000,16.54400,4.65%,8926402 +2020-11-06,19.10000,19.34000,18.97000,19.25000,16.64700,0.63%,6515724 +2020-11-09,19.92000,20.60000,19.64000,19.73000,17.06300,2.49%,13947136 +2020-11-10,19.77000,20.07500,19.66000,19.87000,17.18400,0.71%,11227227 +2020-11-11,19.92000,19.95000,19.20000,19.36000,16.74300,-2.57%,9736736 +2020-11-12,19.21000,19.35800,18.69000,18.93000,16.37100,-2.22%,8879036 +2020-11-13,19.06000,19.65500,19.03000,19.61000,16.95900,3.59%,6527357 +2020-11-16,19.89000,20.38500,19.73500,20.30000,17.55500,3.52%,11140238 +2020-11-17,20.03000,20.90000,19.85000,20.50000,17.72800,0.99%,12321516 +2020-11-18,20.61000,20.95000,20.44000,20.45000,17.68500,-0.24%,9110311 +2020-11-19,20.36000,20.57500,20.13000,20.50000,17.72800,0.24%,5731894 +2020-11-20,20.52000,20.68500,20.32500,20.45000,17.68500,-0.24%,7255940 +2020-11-23,20.70000,21.27000,20.58000,21.19000,18.32500,3.62%,8900633 +2020-11-24,21.32000,21.94000,21.26000,21.75000,18.80900,2.64%,16383818 +2020-11-25,22.88000,23.35000,21.86000,22.25000,19.24200,2.30%,18762282 +2020-11-27,22.05000,22.38500,22.02000,22.27000,19.25900,0.09%,6690237 +2020-11-30,22.09000,22.28500,21.80000,21.93000,18.96500,-1.53%,14794223 +2020-12-01,22.22000,22.59000,22.08000,22.38000,19.35400,2.05%,11564319 +2020-12-02,22.35500,22.98000,22.25500,22.82000,19.73500,1.97%,8710024 +2020-12-03,22.80000,23.43000,22.76000,23.24000,20.09800,1.84%,8730582 +2020-12-04,23.26000,23.88000,23.25000,23.78000,20.56500,2.32%,8720681 +2020-12-07,23.57000,23.89000,23.36000,23.68000,20.47900,-0.42%,8380920 +2020-12-08,23.33000,23.76000,23.30000,23.52000,20.50800,-0.68%,7938622 +2020-12-09,23.15000,23.79000,23.14000,23.19000,20.22000,-1.40%,10541073 +2020-12-10,22.89000,23.44000,22.85000,23.17000,20.20300,-0.09%,10404977 +2020-12-11,23.01000,23.34500,22.90700,23.11000,20.15000,-0.26%,7718886 +2020-12-14,23.12000,23.51500,23.12000,23.21000,20.23700,0.43%,6512573 +2020-12-15,23.50000,23.78000,23.45500,23.71000,20.67300,2.15%,6973744 +2020-12-16,24.07000,24.30000,23.84000,23.98000,20.90900,1.14%,11160063 +2020-12-17,24.18000,24.29000,23.96000,24.22000,21.11800,1.00%,10914919 +2020-12-18,24.10000,24.53000,24.06000,24.46000,21.32700,0.99%,17948069 +2020-12-21,23.96000,24.20000,23.71500,24.00000,20.92600,-1.88%,10390245 +2020-12-22,24.09000,24.36500,24.06000,24.16000,21.06600,0.67%,7150299 +2020-12-23,24.16000,24.46000,24.15000,24.21000,21.10900,0.21%,4538625 +2020-12-24,24.33000,24.45000,24.15500,24.26000,21.15300,0.21%,2309792 +2020-12-28,24.31000,24.63000,24.25000,24.27000,21.16200,0.04%,5494782 +2020-12-29,24.27000,24.43000,23.97000,24.05000,20.97000,-0.91%,5831196 +2020-12-30,24.20000,24.68500,24.20000,24.32000,21.20500,1.12%,7556371 +2020-12-31,24.34000,24.69000,24.23000,24.59000,21.44100,1.11%,6368374 +2021-01-04,24.70000,24.94000,23.85000,24.11000,21.02200,-1.95%,8041633 +2021-01-05,24.08000,24.72000,24.08000,24.46000,21.32700,1.45%,7856547 +2021-01-06,24.62000,25.38000,24.62000,24.96000,21.76300,2.04%,8472010 +2021-01-07,25.27000,25.79500,25.06000,25.75000,22.45200,3.17%,9288638 +2021-01-08,25.69000,25.94000,25.39000,25.53000,22.26000,-0.85%,7514120 +2021-01-11,25.50000,25.92500,25.34000,25.78000,22.47800,0.98%,8907136 +2021-01-12,25.83000,26.14500,25.75000,25.91000,22.59200,0.50%,7238252 +2021-01-13,25.99000,26.04000,25.70000,25.71000,22.41700,-0.77%,6596846 +2021-01-14,25.58000,25.93000,25.56000,25.62000,22.33900,-0.35%,8290469 +2021-01-15,25.46000,25.57000,24.99000,25.17000,21.94600,-1.76%,8364612 +2021-01-19,25.26000,25.38000,24.98500,25.14000,21.92000,-0.12%,6794305 +2021-01-20,25.22000,25.32000,25.05300,25.20000,21.97300,0.24%,6270504 +2021-01-21,25.41000,25.44000,24.98000,25.36000,22.11200,0.63%,7160067 +2021-01-22,25.11000,25.35000,24.96500,25.27000,22.03400,-0.35%,6684494 +2021-01-25,25.22000,25.27000,24.40500,25.02000,21.81600,-0.99%,9953342 +2021-01-26,25.19000,25.36000,24.39000,24.62000,21.46700,-1.60%,11548348 +2021-01-27,24.18000,25.24000,24.16000,24.85000,21.66700,0.93%,12948572 +2021-01-28,24.98000,25.35000,24.85000,24.87000,21.68500,0.08%,9292903 +2021-01-29,24.77000,24.99000,24.07000,24.34000,21.22300,-2.13%,14666939 +2021-02-01,24.48000,24.57600,24.10200,24.48000,21.34500,0.58%,9352952 +2021-02-02,24.78000,25.00000,24.67000,24.89000,21.70200,1.67%,5910144 +2021-02-03,24.86000,25.34000,24.77000,25.23000,21.99900,1.37%,6300619 +2021-02-04,25.21000,25.96000,25.11000,25.95000,22.62700,2.85%,6963361 +2021-02-05,26.00000,26.58000,25.95000,26.15000,22.80100,0.77%,7267532 +2021-02-08,26.37000,27.36000,26.31000,27.30000,23.80400,4.40%,8426269 +2021-02-09,27.33000,27.55000,27.09000,27.09000,23.62100,-0.77%,7061302 +2021-02-10,27.21000,27.53000,26.94000,27.15000,23.67300,0.22%,6242036 +2021-02-11,27.30000,27.48000,26.93000,27.38000,23.87300,0.85%,6265661 +2021-02-12,27.38000,27.50000,27.23000,27.49000,23.96900,0.40%,3941229 +2021-02-16,27.53000,27.68000,26.99500,27.16000,23.68200,-1.20%,6380826 +2021-02-17,27.00000,27.08000,26.22500,26.28000,22.91400,-3.24%,9397172 +2021-02-18,26.09000,26.45000,25.96000,26.41000,23.02800,0.49%,7345669 +2021-02-19,26.70000,27.13500,26.64500,27.10000,23.62900,2.61%,8979553 +2021-02-22,26.99000,27.35000,26.80000,27.12000,23.64700,0.07%,9520651 +2021-02-23,27.03000,27.43500,26.49000,27.38000,23.87300,0.96%,11845463 +2021-02-24,27.30000,28.26000,27.21000,27.97000,24.38800,2.15%,8275926 +2021-02-25,27.90000,30.00000,27.22000,28.19000,24.58000,0.79%,18284985 +2021-02-26,29.42000,30.25000,28.83000,28.97000,25.26000,2.77%,24387036 +2021-03-01,29.37000,30.44000,29.16000,29.58000,25.79200,2.11%,17333565 +2021-03-02,29.42000,30.29000,29.33000,30.04000,26.19300,1.56%,10928600 +2021-03-03,29.94000,30.28000,29.52000,29.82000,26.00100,-0.73%,10059680 +2021-03-04,29.46000,29.85000,27.85400,28.07000,24.47500,-5.87%,14448368 +2021-03-05,28.30000,29.78000,28.12000,29.75000,25.94000,5.99%,13688881 +2021-03-08,29.61000,30.68000,29.56000,30.16000,26.29700,1.38%,13142867 +2021-03-09,30.04000,30.56000,29.85000,30.10000,26.41400,-0.20%,10336994 +2021-03-10,30.06000,30.57000,30.01000,30.26000,26.55400,0.53%,11820525 +2021-03-11,30.37000,30.48000,29.97000,30.34000,26.62500,0.26%,10122474 +2021-03-12,30.26000,30.83000,30.12000,30.28000,26.57200,-0.20%,9478334 +2021-03-15,30.26000,30.81000,30.08000,30.79000,27.02000,1.68%,12814345 +2021-03-16,30.81000,30.98000,30.38500,30.43000,26.70400,-1.17%,10605221 +2021-03-17,30.29000,30.78500,30.25500,30.74000,26.97600,1.02%,12590095 +2021-03-18,30.56000,31.11000,30.22000,30.31000,26.59800,-1.40%,11022727 +2021-03-19,30.04000,30.32000,29.68000,30.08000,26.39600,-0.76%,49810624 +2021-03-22,30.11000,30.72000,29.85500,30.47000,26.73900,1.30%,14955011 +2021-03-23,30.34000,30.56500,29.44000,29.58000,25.95800,-2.92%,10313369 +2021-03-24,29.73000,30.25500,29.36000,29.37000,25.77300,-0.71%,9073899 +2021-03-25,29.11000,30.02000,28.97000,29.89000,26.23000,1.77%,9561302 +2021-03-26,30.02000,31.69000,30.02000,31.66000,27.78300,5.92%,13195721 +2021-03-29,31.59000,31.94000,31.01000,31.07000,27.26500,-1.86%,9661703 +2021-03-30,31.00000,31.65500,30.96000,31.56000,27.69500,1.58%,7219809 +2021-03-31,31.60000,32.12000,31.60000,31.75000,27.86200,0.60%,8919044 +2021-04-01,32.08000,32.14000,31.61000,32.05000,28.12500,0.94%,7867187 +2021-04-05,32.32000,32.61500,31.74500,32.46000,28.48500,1.28%,6915188 +2021-04-06,32.33000,32.57000,32.04500,32.29000,28.33600,-0.52%,8973327 +2021-04-07,32.20000,32.67000,32.15000,32.28000,28.32700,-0.03%,6836886 +2021-04-08,32.52000,32.69000,32.04000,32.38000,28.41500,0.31%,7066653 +2021-04-09,32.38000,32.99000,32.34000,32.98000,28.94100,1.85%,6635309 +2021-04-12,32.98000,33.18000,32.56000,32.74000,28.73100,-0.73%,7861714 +2021-04-13,32.77000,33.09000,32.34000,33.04000,28.99400,0.92%,9579861 +2021-04-14,32.95000,33.61000,32.91000,33.20000,29.13400,0.48%,7798648 +2021-04-15,33.49000,33.81500,33.29000,33.62000,29.50300,1.27%,7402622 +2021-04-16,33.84000,34.27000,33.79000,33.98000,29.81900,1.07%,7281552 +2021-04-19,33.80000,34.04000,33.60000,33.70000,29.57300,-0.82%,7808682 +2021-04-20,33.86000,34.03000,33.25000,33.37000,29.28400,-0.98%,8219548 +2021-04-21,33.27000,34.01000,33.20000,33.90000,29.74900,1.59%,6392121 +2021-04-22,34.02000,34.29500,33.74000,33.77000,29.63500,-0.38%,7580008 +2021-04-23,33.87000,34.60800,33.74000,34.42000,30.20500,1.92%,6193198 +2021-04-26,34.50000,34.84500,34.24000,34.33000,30.12600,-0.26%,5311426 +2021-04-27,34.38000,34.69500,34.28000,34.43000,30.21400,0.29%,6578867 +2021-04-28,34.43000,34.49000,34.07000,34.32000,30.11700,-0.32%,6245708 +2021-04-29,34.62000,34.87000,34.21000,34.70000,30.45100,1.11%,7533392 +2021-04-30,34.57000,34.61000,33.90500,34.11000,29.93300,-1.70%,8807896 +2021-05-03,34.33000,34.64000,34.11000,34.48000,30.25800,1.08%,6234950 +2021-05-04,34.25000,34.38000,33.63000,33.96000,29.80100,-1.51%,8884067 +2021-05-05,34.24000,34.69000,34.24000,34.45000,30.23100,1.44%,5498700 +2021-05-06,34.42000,35.00000,34.20000,34.98000,30.69600,1.54%,5584112 +2021-05-07,34.99000,35.59000,34.81000,35.57000,31.21400,1.69%,6796621 +2021-05-10,35.89000,36.00000,35.23000,35.25000,30.93300,-0.90%,7745918 +2021-05-11,34.52000,34.60000,33.23500,33.59000,29.47700,-4.71%,11388782 +2021-05-12,33.25000,33.37000,31.76500,31.95000,28.03700,-4.88%,12679871 +2021-05-13,32.00000,32.65000,31.94000,32.39000,28.42400,1.38%,10282612 +2021-05-14,32.66000,33.19000,32.33000,32.92000,28.88900,1.64%,7289650 +2021-05-17,32.74000,33.12500,32.38000,33.04000,28.99400,0.36%,8442353 +2021-05-18,33.07000,33.07000,32.31000,32.34000,28.38000,-2.12%,7568070 +2021-05-19,31.75000,31.87000,31.22000,31.80000,27.90600,-1.67%,10975154 +2021-05-20,31.98000,32.21000,31.57000,32.04000,28.11600,0.75%,7495296 +2021-05-21,32.26000,32.44000,31.63000,31.66000,27.78300,-1.19%,8680050 +2021-05-24,32.89000,32.89000,32.11500,32.31000,28.35300,2.05%,8591560 +2021-05-25,32.50000,32.80000,31.81000,31.86000,27.95800,-1.39%,9366033 +2021-05-26,31.95000,32.19000,31.77000,32.17000,28.23100,0.97%,10337506 +2021-05-27,32.43000,32.52000,31.84000,32.10000,28.16900,-0.22%,24469024 +2021-05-28,30.46000,30.59000,29.06500,29.23000,25.65100,-8.94%,36879416 +2021-06-01,29.72000,29.97000,29.38000,29.86000,26.20300,2.16%,15438660 +2021-06-02,29.82000,30.18000,29.70000,29.78000,26.13300,-0.27%,11186093 +2021-06-03,29.60000,30.09000,29.57000,29.93000,26.26500,0.50%,8983258 +2021-06-04,30.05000,30.81000,30.05000,30.63000,26.87900,2.34%,11233673 +2021-06-07,30.80000,30.88500,30.22000,30.55000,26.80900,-0.26%,9071487 +2021-06-08,30.48000,30.59000,29.92000,30.42000,26.86500,-0.43%,10084864 +2021-06-09,30.60000,30.60000,29.88000,30.05000,26.53800,-1.22%,12472766 +2021-06-10,30.34000,30.45000,29.93000,29.97000,26.46700,-0.27%,7947981 +2021-06-11,29.85000,30.20000,29.85000,30.08000,26.56500,0.37%,11422216 +2021-06-14,30.04000,30.12000,29.15000,29.39000,25.95500,-2.29%,12610942 +2021-06-15,29.46000,29.72500,29.44000,29.59000,26.13200,0.68%,8406317 +2021-06-16,29.31000,29.56000,28.93500,29.03000,25.63700,-1.89%,12416321 +2021-06-17,29.09000,29.24500,28.12000,28.64000,25.29300,-1.34%,12545497 +2021-06-18,28.13000,28.74000,28.02000,28.67000,25.31900,0.10%,25007039 +2021-06-21,28.90000,29.48000,28.84000,29.21000,25.79600,1.88%,9318443 +2021-06-22,29.23000,29.27000,28.78000,29.14000,25.73400,-0.24%,8631893 +2021-06-23,29.18000,29.50500,28.96000,29.20000,25.78700,0.21%,7914044 +2021-06-24,29.50000,29.51000,29.11000,29.47000,26.02600,0.92%,6270836 +2021-06-25,29.40000,29.91500,29.37100,29.71000,26.23800,0.81%,17050179 +2021-06-28,29.76000,30.03000,29.64000,29.81000,26.32600,0.34%,6570165 +2021-06-29,29.95000,30.31500,29.78900,30.14000,26.61800,1.11%,7779380 +2021-06-30,30.13000,30.28000,29.88000,30.19000,26.66200,0.17%,7129217 +2021-07-01,30.26000,30.47000,30.13000,30.35000,26.80300,0.53%,7606532 +2021-07-02,30.52000,30.80600,30.35000,30.70000,27.11200,1.15%,6294796 +2021-07-06,30.58000,30.65000,29.91500,30.18000,26.65300,-1.69%,7533671 +2021-07-07,30.29000,30.50000,30.03000,30.28000,26.74100,0.33%,7349927 +2021-07-08,29.74000,30.18500,29.46000,29.92000,26.42300,-1.19%,6996983 +2021-07-09,30.25000,30.47000,30.01000,30.04000,26.52900,0.40%,10959213 +2021-07-12,29.90000,29.92500,28.63000,29.21000,25.79600,-2.76%,14636611 +2021-07-13,29.04000,29.06900,28.16000,28.19000,24.89500,-3.49%,13290450 +2021-07-14,28.45000,28.85000,28.30500,28.59000,25.24900,1.42%,7021991 +2021-07-15,28.40000,28.49000,27.83000,28.10000,24.81600,-1.71%,10203429 +2021-07-16,28.21000,28.37000,27.45500,27.52000,24.30400,-2.06%,7143310 +2021-07-19,27.12000,27.79500,26.91000,27.59000,24.36600,0.25%,12621183 +2021-07-20,27.74000,28.67000,27.74000,28.21000,24.91300,2.25%,13161261 +2021-07-21,28.45000,28.64000,28.07000,28.52000,25.18700,1.10%,11177918 +2021-07-22,28.59000,28.64000,27.71500,27.80000,24.55100,-2.52%,8836705 +2021-07-23,27.97000,28.41000,27.91000,28.20000,24.90400,1.44%,8394784 +2021-07-26,28.35000,28.81000,28.35000,28.48000,25.15200,0.99%,5687592 +2021-07-27,28.14500,28.41000,27.85000,28.40000,25.08100,-0.28%,9027031 +2021-07-28,28.47000,28.67000,28.16000,28.47000,25.14300,0.25%,5933108 +2021-07-29,28.67000,28.97500,28.60000,28.78000,25.41700,1.09%,6450267 +2021-07-30,28.48000,28.98000,28.33000,28.87000,25.49600,0.31%,6814964 +2021-08-02,29.05000,29.47500,28.91500,29.14000,25.73400,0.94%,8016583 +2021-08-03,29.30000,29.65000,29.11000,29.53000,26.07900,1.34%,8118236 +2021-08-04,29.25000,29.58000,29.05000,29.07000,25.67300,-1.56%,6062570 +2021-08-05,29.28000,29.36000,29.02000,29.23000,25.81400,0.55%,4855271 +2021-08-06,29.27000,29.69000,29.23000,29.32000,25.89300,0.31%,5730794 +2021-08-09,29.30000,29.55500,29.22000,29.32000,25.89300,,5828404 +2021-08-10,29.40000,29.94000,29.35500,29.73000,26.25600,1.40%,7458950 +2021-08-11,29.72000,30.38000,29.58000,30.10000,26.58200,1.24%,5644764 +2021-08-12,30.14000,30.47500,30.02500,30.40000,26.84700,1.00%,5330099 +2021-08-13,30.13000,30.15500,28.98000,29.01000,25.62000,-4.57%,11383522 +2021-08-16,28.92000,29.53000,28.63000,29.44000,25.99900,1.48%,7672844 +2021-08-17,29.28000,29.30000,28.42000,28.68000,25.32800,-2.58%,8946301 +2021-08-18,28.24000,28.80000,28.12500,28.22000,24.92200,-1.60%,8190296 +2021-08-19,27.93000,28.12000,27.54500,27.78000,24.53300,-1.56%,9137797 +2021-08-20,27.86000,28.35000,27.83500,28.22000,24.92200,1.58%,7878847 +2021-08-23,28.44000,28.67000,28.23500,28.56000,25.22200,1.20%,6733645 +2021-08-24,28.66000,28.99000,28.50000,28.90000,25.52300,1.19%,6974006 +2021-08-25,28.93000,29.73500,28.86000,29.39000,25.95500,1.70%,11460333 +2021-08-26,29.60000,29.63000,28.96000,29.10000,25.69900,-0.99%,12504067 +2021-08-27,27.79000,29.09500,27.51000,28.92000,25.54000,-0.62%,23469048 +2021-08-30,29.14000,30.23000,28.98000,29.74000,26.26400,2.84%,13430354 +2021-08-31,29.84000,30.36000,29.66000,29.74000,26.26400,,14276516 +2021-09-01,29.69000,29.80000,29.13000,29.22000,25.80500,-1.75%,11839750 +2021-09-02,29.38000,29.75000,29.28000,29.60000,26.14100,1.30%,8281120 +2021-09-03,29.51000,30.03000,29.45000,29.86000,26.37000,0.88%,8119878 +2021-09-07,29.50000,29.57500,28.64000,28.65000,25.47300,-4.05%,11346551 +2021-09-08,28.55000,28.62000,28.02000,28.19000,25.06400,-1.61%,9890277 +2021-09-09,28.13000,28.52000,27.88000,28.21000,25.08200,0.07%,7907754 +2021-09-10,28.39000,28.58000,27.98000,28.00000,24.89500,-0.74%,7346332 +2021-09-13,28.21000,28.47000,28.12000,28.38000,25.23300,1.36%,8211288 +2021-09-14,28.47000,28.47000,27.48500,27.56000,24.50400,-2.89%,6591328 +2021-09-15,27.55000,28.08000,27.38000,27.95000,24.85100,1.42%,7104735 +2021-09-16,27.96000,28.19000,27.83000,28.04000,24.93100,0.32%,6107411 +2021-09-17,27.84000,27.94500,27.46000,27.68000,24.61000,-1.28%,13273810 +2021-09-20,27.06000,27.30000,26.80500,27.24000,24.21900,-1.59%,8460681 +2021-09-21,27.49000,27.51000,26.76500,26.83000,23.85500,-1.51%,8719134 +2021-09-22,27.25000,27.77000,27.19000,27.59000,24.53000,2.83%,7844300 +2021-09-23,27.77000,28.22500,27.71000,27.98000,24.87700,1.41%,6323292 +2021-09-24,27.84000,28.19000,27.80000,27.89000,24.79700,-0.32%,4293193 +2021-09-27,27.85000,28.98000,27.85000,28.71000,25.52600,2.94%,8797802 +2021-09-28,28.59000,29.53500,28.45000,28.58000,25.41100,-0.45%,11729793 +2021-09-29,27.57000,28.00000,27.17100,27.31000,24.28100,-4.44%,11513268 +2021-09-30,27.64000,28.08000,27.20000,27.36000,24.32600,0.18%,10305190 +2021-10-01,27.52500,28.26000,27.35000,28.07000,24.95700,2.60%,7473428 +2021-10-04,27.96000,28.54000,27.95000,28.08000,24.96600,0.04%,7881648 +2021-10-05,28.28000,28.50000,27.94000,28.30000,25.16200,0.78%,6967136 +2021-10-06,27.91000,28.14000,27.39000,27.75000,24.67300,-1.94%,8765051 +2021-10-07,27.96000,28.38500,27.91000,28.05000,24.93900,1.08%,7714864 +2021-10-08,28.30000,28.38000,27.81000,27.89000,24.79700,-0.57%,7211766 +2021-10-11,27.97000,28.10000,27.59000,27.68000,24.61000,-0.75%,7319429 +2021-10-12,27.68000,27.82000,26.45000,26.55000,23.60600,-4.08%,15261711 +2021-10-13,26.45000,26.67000,26.11000,26.48000,23.54400,-0.26%,12822248 +2021-10-14,26.78000,27.61000,26.69000,27.49000,24.44200,3.81%,7555497 +2021-10-15,27.62000,28.62000,27.61000,28.28000,25.14400,2.87%,14068442 +2021-10-18,28.09000,28.93000,28.09000,28.60000,25.42800,1.13%,8972208 +2021-10-19,28.70000,29.07000,28.62000,28.86000,25.66000,0.91%,8696442 +2021-10-20,28.98000,29.30000,28.49500,28.59000,25.42000,-0.94%,11236517 +2021-10-21,29.45400,30.80000,29.32000,30.57000,27.18000,6.93%,21188457 +2021-10-22,30.48000,30.99500,30.31000,30.47000,27.09100,-0.33%,11160993 +2021-10-25,30.85000,30.98000,30.25000,30.63000,27.23300,0.53%,7640338 +2021-10-26,30.75000,30.77500,29.98500,30.14000,26.79800,-1.60%,8680675 +2021-10-27,30.19000,30.31000,29.65000,29.70000,26.40600,-1.46%,7505013 +2021-10-28,29.93000,30.54000,29.85000,30.45000,27.07300,2.53%,7023030 +2021-10-29,30.27000,30.68000,30.10000,30.33000,26.96700,-0.39%,7772495 +2021-11-01,30.42000,31.26000,30.36000,31.25000,27.78500,3.03%,8301334 +2021-11-02,31.25000,31.63000,30.75000,31.01000,27.57100,-0.77%,8459907 +2021-11-03,30.90000,31.38000,30.75000,31.25000,27.78500,0.77%,6253244 +2021-11-04,31.29000,31.65000,31.11000,31.33000,27.85600,0.26%,5267069 +2021-11-05,31.59000,32.04000,31.50000,31.95000,28.40700,1.98%,8504094 +2021-11-08,31.90000,32.28000,31.52000,31.60000,28.09600,-1.10%,7661961 +2021-11-09,31.58000,32.11000,31.53000,31.77000,28.24700,0.54%,4521581 +2021-11-10,31.69000,32.14000,31.39000,31.52000,28.02500,-0.79%,6744844 +2021-11-11,31.60000,32.06500,31.54000,31.69000,28.17600,0.54%,4590021 +2021-11-12,31.67000,31.92500,31.42000,31.82000,28.29100,0.41%,5986553 +2021-11-15,31.92000,32.03000,31.22500,31.35000,27.87300,-1.48%,7091255 +2021-11-16,31.38000,31.67500,31.21000,31.21000,27.74900,-0.45%,5973255 +2021-11-17,31.21000,31.32000,30.84500,30.93000,27.50000,-0.90%,6997209 +2021-11-18,31.10000,31.47000,30.64000,31.41000,27.92700,1.55%,6979396 +2021-11-19,31.46000,31.79000,31.21500,31.45000,27.96200,0.13%,7932993 +2021-11-22,31.60000,32.57000,31.41500,31.93000,28.38900,1.53%,10940297 +2021-11-23,32.05000,32.53000,31.84000,32.19000,28.62000,0.81%,13042664 +2021-11-24,34.00000,36.21000,34.00000,35.44000,31.51000,10.10%,34001117 +2021-11-26,34.65000,35.24000,34.40000,34.58000,30.74500,-2.43%,9289797 +2021-11-29,34.76500,36.09000,34.66000,35.93000,31.94600,3.90%,16670707 +2021-11-30,35.57000,35.95500,34.93000,35.28000,31.36800,-1.81%,20479179 +2021-12-01,35.99000,38.38000,35.67000,36.46000,32.41700,3.34%,24514563 +2021-12-02,36.45000,38.27000,36.31000,37.64000,33.46600,3.24%,18331185 +2021-12-03,37.86000,38.49000,37.14000,37.55000,33.38600,-0.24%,16219044 +2021-12-06,37.80000,38.22000,36.92000,36.93000,32.83500,-1.65%,12219461 +2021-12-07,37.30000,37.70000,36.97500,37.29000,33.37700,0.97%,10699250 +2021-12-08,37.46000,37.55000,36.64000,36.71000,32.85800,-1.56%,10980613 +2021-12-09,36.00000,36.48500,35.80500,36.15000,32.35700,-1.53%,14452818 +2021-12-10,36.47000,36.85000,35.98000,36.43000,32.60700,0.77%,9650544 +2021-12-13,36.30000,36.40000,35.24000,35.28000,31.57800,-3.16%,10614817 +2021-12-14,35.04000,35.86500,34.83000,35.60000,31.86400,0.91%,11187082 +2021-12-15,35.74000,36.31000,35.34000,36.26000,32.45500,1.85%,9127034 +2021-12-16,36.36000,37.03500,36.16000,36.70000,32.84900,1.21%,12379990 +2021-12-17,36.50000,37.29000,36.47500,36.57000,32.73300,-0.35%,30040137 +2021-12-20,36.09000,36.19000,35.58000,36.13000,32.33900,-1.20%,9298433 +2021-12-21,36.56000,37.06000,36.30000,37.02000,33.13500,2.46%,9113755 +2021-12-22,36.91000,37.35000,36.46000,37.28000,33.36800,0.70%,6947882 +2021-12-23,37.14000,38.04000,37.12000,37.65000,33.69900,0.99%,6620872 +2021-12-27,37.53000,38.19000,37.53000,38.10000,34.10200,1.20%,5805677 +2021-12-28,38.15000,38.38000,37.74000,37.95000,33.96800,-0.39%,5220061 +2021-12-29,37.83000,38.41000,37.81000,37.98000,33.99500,0.08%,4626814 +2021-12-30,38.10000,38.21000,37.69000,37.75000,33.78900,-0.61%,4284656 +2021-12-31,37.79000,38.09000,37.63000,37.67000,33.71700,-0.21%,4822206 +2022-01-03,37.71000,38.16500,37.59000,38.02000,34.03000,0.93%,7059554 +2022-01-04,38.45000,39.49000,38.38500,39.20000,35.08700,3.10%,9633673 +2022-01-05,39.23000,39.64500,38.86000,38.87000,34.79100,-0.84%,10956202 +2022-01-06,38.60000,38.95500,38.17000,38.68000,34.62100,-0.49%,7976397 +2022-01-07,38.90000,39.02000,38.40000,38.65000,34.59400,-0.08%,7221118 +2022-01-10,38.59000,38.97500,37.97500,38.96000,34.87200,0.80%,10272362 +2022-01-11,38.99000,39.20000,38.65600,39.19000,35.07800,0.59%,8085051 +2022-01-12,39.37000,39.65000,38.90500,38.99000,34.89900,-0.51%,9091839 +2022-01-13,39.15000,39.33500,38.64500,38.70000,34.63900,-0.74%,9313934 +2022-01-14,38.16500,38.52000,37.96000,38.42000,34.38800,-0.72%,8535897 +2022-01-18,38.01000,38.34000,37.54000,37.63000,33.68100,-2.06%,8163714 +2022-01-19,37.78000,38.03000,36.55000,36.60000,32.75900,-2.74%,7082726 +2022-01-20,36.70000,37.24000,36.03000,36.11000,32.32100,-1.34%,9943926 +2022-01-21,36.00000,36.10000,34.79000,34.86000,31.20200,-3.46%,10246536 +2022-01-24,34.29500,35.65000,34.14500,35.62000,31.88200,2.18%,13039717 +2022-01-25,34.96000,35.39000,33.61000,34.98000,31.30900,-1.80%,12091629 +2022-01-26,35.68500,36.19500,34.83500,35.23000,31.53300,0.71%,10823179 +2022-01-27,36.00000,36.45900,34.99300,35.21000,31.51500,-0.06%,9649825 +2022-01-28,35.19000,36.32500,34.91000,36.30000,32.49100,3.10%,9466581 +2022-01-31,36.12000,36.81000,35.92000,36.73000,32.87600,1.18%,11087482 +2022-02-01,36.86000,37.48000,36.73000,37.46000,33.52900,1.99%,10772409 +2022-02-02,37.53000,38.22500,37.53000,38.16000,34.15600,1.87%,11126590 +2022-02-03,37.87000,38.44000,37.66500,37.72000,33.76200,-1.15%,6767950 +2022-02-04,37.49000,37.99000,37.00500,37.60000,33.65500,-0.32%,7085748 +2022-02-07,37.54000,37.74000,37.15000,37.49000,33.55600,-0.29%,7718118 +2022-02-08,37.50000,38.10000,37.25000,38.00000,34.01300,1.36%,5903286 +2022-02-09,38.17000,38.50000,37.80000,38.40000,34.37100,1.05%,8570320 +2022-02-10,38.00000,39.07000,37.90000,38.11000,34.11100,-0.76%,8800282 +2022-02-11,38.11000,38.40000,37.12000,37.33000,33.41300,-2.05%,6820427 +2022-02-14,37.26000,37.31000,36.05000,36.51000,32.67900,-2.20%,9510346 +2022-02-15,36.90000,37.40000,36.73000,37.37000,33.44900,2.36%,8162715 +2022-02-16,37.07000,38.05000,37.07000,37.89000,33.91400,1.39%,6762756 +2022-02-17,37.43000,37.75000,36.38500,36.42000,32.59800,-3.88%,7633676 +2022-02-18,36.44000,36.76500,35.98500,36.20000,32.40100,-0.60%,9601586 +2022-02-22,36.05000,36.22000,34.62200,35.19000,31.49700,-2.79%,9974424 +2022-02-23,35.52000,35.67000,34.38500,34.54000,30.91600,-1.85%,9701179 +2022-02-24,33.35000,34.57500,33.04000,34.53000,30.90700,-0.03%,12863669 +2022-02-25,34.00000,34.69000,33.22500,34.45000,30.83500,-0.23%,13405751 +2022-02-28,34.29000,34.67000,33.53000,34.36000,30.75400,-0.26%,19162861 +2022-03-01,34.21000,35.30000,33.71000,34.07000,30.49500,-0.84%,21951615 +2022-03-02,34.84000,36.58700,34.78500,36.31000,32.50000,6.57%,21211300 +2022-03-03,36.33000,36.79000,36.00500,36.62000,32.77700,0.85%,16730346 +2022-03-04,36.32000,36.50500,35.62700,36.35000,32.53600,-0.74%,14370162 +2022-03-07,36.05000,36.18000,35.12000,35.66000,31.91800,-1.90%,17613091 +2022-03-08,35.55000,36.61000,35.30500,35.63000,32.11500,-0.08%,23796935 +2022-03-09,36.40000,36.60000,35.59000,36.05000,32.49400,1.18%,17680792 +2022-03-10,35.70000,36.17000,35.09000,36.15000,32.58400,0.28%,15985514 +2022-03-11,36.21000,36.75000,35.46000,36.29000,32.71000,0.39%,13238431 +2022-03-14,35.97000,36.56000,33.75000,34.10000,30.73600,-6.03%,19428117 +2022-03-15,34.01000,35.19000,33.86000,34.86000,31.42100,2.23%,15717055 +2022-03-16,35.27000,35.82000,34.77000,35.81000,32.27700,2.73%,16783710 +2022-03-17,35.40000,35.43000,33.74000,34.49000,31.08700,-3.69%,20448264 +2022-03-18,34.77000,37.59000,34.16000,37.09000,33.43100,7.54%,59786995 +2022-03-21,36.90000,37.75000,36.72000,37.54000,33.83700,1.21%,22656635 +2022-03-22,37.97000,38.52500,37.39000,38.23000,34.45800,1.84%,17108903 +2022-03-23,37.90000,38.79500,37.72000,37.73000,34.00800,-1.31%,15259067 +2022-03-24,37.85000,38.75000,37.79000,38.53000,34.72900,2.12%,10670733 +2022-03-25,38.41000,39.84000,38.41000,39.84000,35.91000,3.40%,13274530 +2022-03-28,38.36000,39.09000,37.59000,38.75000,34.92700,-2.74%,19321643 +2022-03-29,39.17000,39.87000,38.68000,39.72000,35.80200,2.50%,10244393 +2022-03-30,39.73000,40.36500,38.74000,38.84000,35.00800,-2.22%,12195825 +2022-03-31,36.97000,37.09000,35.81000,36.30000,32.71900,-6.54%,27041072 +2022-04-01,36.13000,36.60000,34.99500,35.60000,32.08800,-1.93%,20832440 +2022-04-04,35.78000,36.68000,35.72500,36.64000,33.02500,2.92%,18454380 +2022-04-05,36.24000,36.75000,35.83000,36.00000,32.44800,-1.75%,10571599 +2022-04-06,35.55000,35.74000,34.46500,34.91000,31.46600,-3.03%,17612873 +2022-04-07,39.03000,41.47000,38.70000,40.06000,36.10800,14.75%,94455239 +2022-04-08,39.11000,40.16500,38.27500,38.63000,34.81900,-3.57%,33288012 +2022-04-11,38.44000,39.22000,38.02000,38.19000,34.42200,-1.14%,15432006 +2022-04-12,38.53000,39.54000,37.75000,37.89000,34.15200,-0.79%,13858487 +2022-04-13,37.72000,38.20000,37.69000,37.94000,34.19700,0.13%,10026073 +2022-04-14,37.95000,38.09000,37.45000,37.47000,33.77300,-1.24%,9556110 +2022-04-18,37.54000,38.68000,37.53000,38.43000,34.63900,2.56%,12644600 +2022-04-19,38.47000,38.87000,38.24000,38.69000,34.87300,0.68%,8618704 +2022-04-20,38.99000,39.78000,38.98500,39.38000,35.49500,1.78%,10878672 +2022-04-21,39.24000,39.51000,38.22000,38.29000,34.51300,-2.77%,9499580 +2022-04-22,38.12000,38.12000,36.75000,36.79000,33.16100,-3.92%,9247432 +2022-04-25,36.60000,37.05000,36.22000,37.00000,33.35000,0.57%,9913128 +2022-04-26,36.78000,37.25000,36.33000,36.34000,32.75500,-1.78%,9830537 +2022-04-27,36.40000,37.16100,36.09000,36.45000,32.85400,0.30%,9387658 +2022-04-28,36.97000,37.92500,36.62000,37.58000,33.87300,3.10%,7622297 +2022-04-29,37.36000,38.20500,36.56000,36.63000,33.01600,-2.53%,9968026 +2022-05-02,36.62000,37.07000,36.01000,37.06000,33.40400,1.17%,9426474 +2022-05-03,36.95000,38.16000,36.88000,37.92000,34.17900,2.32%,7707979 +2022-05-04,38.12000,39.52000,37.64000,39.39000,35.50400,3.88%,10154472 +2022-05-05,38.93000,39.10000,37.50500,37.91000,34.17000,-3.76%,8273857 +2022-05-06,37.35000,37.65000,36.32000,37.09000,33.43100,-2.16%,10110915 +2022-05-09,36.16000,37.22000,36.13000,37.01000,33.35900,-0.22%,9976189 +2022-05-10,37.86000,38.77500,37.42000,37.54000,33.83700,1.43%,14516002 +2022-05-11,37.17000,37.73000,35.79000,35.86000,32.32200,-4.48%,10103936 +2022-05-12,35.58000,36.37000,35.00000,35.84000,32.30400,-0.06%,11518640 +2022-05-13,36.14000,36.99500,35.97000,36.78000,33.15200,2.62%,8827635 +2022-05-16,36.89000,37.85500,36.43000,37.51000,33.81000,1.98%,8441980 +2022-05-17,38.38000,39.70700,38.20000,39.62000,35.71100,5.63%,13583560 +2022-05-18,39.00000,39.02000,36.71000,36.85000,33.21500,-6.99%,13234044 +2022-05-19,36.37000,36.63000,35.07000,35.73000,32.20500,-3.04%,13848563 +2022-05-20,35.76000,35.83000,33.45000,34.65000,31.23200,-3.02%,14521596 +2022-05-23,34.77000,35.13000,34.16600,35.06000,31.60100,1.18%,12741024 +2022-05-24,34.77000,34.86500,33.89000,34.77000,31.34000,-0.83%,9615244 +2022-05-25,34.53000,36.06500,34.39000,35.57000,32.06100,2.30%,11468071 +2022-05-26,35.73000,36.95500,35.52000,36.77000,33.14300,3.37%,10805175 +2022-05-27,38.00000,39.14000,38.00000,38.75000,34.92700,5.38%,14840232 +2022-05-31,38.69000,39.50500,38.26000,38.84000,35.00800,0.23%,26899516 +2022-06-01,39.76000,40.79000,39.04500,40.34000,36.36000,3.86%,19330047 +2022-06-02,39.91000,40.20000,39.21000,39.89000,35.95500,-1.12%,12330535 +2022-06-03,39.35000,40.28000,39.27000,39.81000,35.88300,-0.20%,6884782 +2022-06-06,40.07000,40.59000,39.28500,39.52000,35.62100,-0.73%,8041209 +2022-06-07,38.88000,39.47000,38.57500,39.36000,35.70200,-0.40%,6560381 +2022-06-08,39.01000,39.01000,37.85500,37.95000,34.42300,-3.58%,10885445 +2022-06-09,37.84000,38.11900,36.65500,36.67000,33.26200,-3.37%,8047902 +2022-06-10,35.89000,36.23000,35.25000,35.28000,32.00200,-3.79%,9523443 +2022-06-13,34.40000,34.68000,33.60000,33.76000,30.62300,-4.31%,12114917 +2022-06-14,33.90000,34.13000,33.36000,33.75000,30.61400,-0.03%,10769311 +2022-06-15,34.26000,34.94000,33.87000,34.41000,31.21200,1.96%,12683550 +2022-06-16,33.65000,33.67000,32.30500,32.71000,29.67000,-4.94%,13397993 +2022-06-17,32.88000,33.81000,32.63000,33.55000,30.43200,2.57%,20542322 +2022-06-21,34.46000,34.89000,34.06500,34.29000,31.10300,2.21%,11277194 +2022-06-22,33.68000,34.12000,33.40500,33.74000,30.60500,-1.60%,10701844 +2022-06-23,33.91000,34.05300,33.41500,33.87000,30.72300,0.39%,7334306 +2022-06-24,34.26000,35.26000,34.21000,35.23000,31.95600,4.02%,10533000 +2022-06-27,35.44000,35.75000,35.15000,35.36000,32.07400,0.37%,5804556 +2022-06-28,35.41000,35.70000,34.18000,34.44000,31.24000,-2.60%,7226454 +2022-06-29,34.34000,34.37000,33.44000,33.61000,30.48700,-2.41%,5989020 +2022-06-30,32.95000,33.40000,32.61000,32.78000,29.73400,-2.47%,10878656 +2022-07-01,32.67000,32.87000,31.48000,31.87000,28.90800,-2.78%,12193550 +2022-07-05,30.91000,31.56000,30.01000,31.54000,28.60900,-1.04%,13971181 +2022-07-06,31.54000,31.70000,30.76200,31.17000,28.27300,-1.17%,8305996 +2022-07-07,31.65000,32.00000,31.46000,31.78000,28.82700,1.96%,7022162 +2022-07-08,31.92000,32.42500,31.56000,32.11000,29.12600,1.04%,6584726 +2022-07-11,31.56000,31.83000,31.28000,31.40000,28.48200,-2.21%,5863766 +2022-07-12,31.45000,31.94000,31.05500,31.33000,28.41900,-0.22%,9769359 +2022-07-13,30.76000,31.39500,30.51000,31.06000,28.17400,-0.86%,7312976 +2022-07-14,30.52000,31.28000,30.26000,31.18000,28.28300,0.39%,7471748 +2022-07-15,31.61000,31.73000,31.32000,31.66000,28.71800,1.54%,7103603 +2022-07-18,31.99000,32.40000,31.37000,31.50000,28.57300,-0.51%,7539591 +2022-07-19,31.96000,32.89000,31.93000,32.83000,29.77900,4.22%,8753835 +2022-07-20,32.90000,33.47000,32.57000,32.94000,29.87900,0.34%,5546845 +2022-07-21,32.82000,33.51500,32.54000,33.46000,30.35100,1.58%,6927728 +2022-07-22,33.20000,33.57000,32.30500,32.47000,29.45300,-2.96%,7558941 +2022-07-25,32.64000,32.72500,32.19500,32.60000,29.57100,0.40%,4482433 +2022-07-26,32.53000,32.65000,31.88000,31.95000,28.98100,-1.99%,5908181 +2022-07-27,32.19000,32.83000,31.85000,32.62000,29.58900,2.10%,6991113 +2022-07-28,32.67000,33.22000,32.30000,32.89000,29.83400,0.83%,4713530 +2022-07-29,33.00000,33.42000,32.51000,33.39000,30.28700,1.52%,8459283 +2022-08-01,33.05000,33.83000,33.01000,33.67000,30.54100,0.84%,6400733 +2022-08-02,33.31000,33.31000,32.44000,32.74000,29.69800,-2.76%,5776075 +2022-08-03,33.12000,33.27000,32.30000,32.96000,29.89700,0.67%,7073914 +2022-08-04,32.88000,33.28000,32.61000,33.26000,30.16900,0.91%,6559953 +2022-08-05,32.76000,33.99000,32.72000,33.58000,30.45900,0.96%,6523852 +2022-08-08,33.80000,34.05000,33.34500,33.45000,30.34200,-0.39%,5651600 +2022-08-09,33.18000,33.24000,32.05000,32.49000,29.47100,-2.87%,9175536 +2022-08-10,33.11000,34.34000,33.05000,33.98000,30.82200,4.59%,7426957 +2022-08-11,33.83000,34.78000,33.83000,34.22000,31.04000,0.71%,7084168 +2022-08-12,34.41000,34.68000,34.05000,34.65000,31.43000,1.26%,5489206 +2022-08-15,34.37000,34.74000,34.14000,34.40000,31.20300,-0.72%,4525670 +2022-08-16,34.30000,34.82500,34.23000,34.50000,31.29400,0.29%,6605537 +2022-08-17,34.38000,34.66500,34.02000,34.31000,31.12200,-0.55%,7033688 +2022-08-18,34.63000,35.32000,34.28000,35.23000,31.95600,2.68%,5989746 +2022-08-19,34.55000,34.62500,33.66000,34.23000,31.04900,-2.84%,9640492 +2022-08-22,33.71500,33.81000,33.29000,33.41000,30.30500,-2.40%,6437029 +2022-08-23,33.40000,33.97500,33.34000,33.40000,30.29600,-0.03%,5810104 +2022-08-24,33.20000,33.45800,32.92200,33.22000,30.13300,-0.54%,6467555 +2022-08-25,33.52000,34.52000,33.47000,34.47000,31.26700,3.76%,7450911 +2022-08-26,33.41000,33.58000,31.37000,31.39000,28.47300,-8.94%,14112761 +2022-08-29,31.05000,31.98500,31.03000,31.53000,28.60000,0.45%,10601742 +2022-08-30,31.77000,31.82000,30.94500,31.10000,28.21000,-1.36%,15527130 +2022-08-31,29.50000,30.22000,28.67000,28.71000,26.04200,-7.68%,28214891 +2022-09-01,28.26000,28.51000,27.56000,28.17000,25.55200,-1.88%,16713474 +2022-09-02,28.58000,28.67000,27.53000,27.64000,25.07100,-1.88%,12380529 +2022-09-06,27.61000,27.92000,27.15000,27.33000,24.79000,-1.12%,13371211 +2022-09-07,27.21000,27.59500,26.86500,27.47000,24.91700,0.51%,10039363 +2022-09-08,27.21000,27.62200,26.94000,27.50000,24.94400,0.11%,11824679 +2022-09-09,27.72000,28.36000,27.70000,28.26000,25.63400,2.76%,8967187 +2022-09-12,28.45000,28.90000,28.40500,28.51000,25.86100,0.88%,9386071 +2022-09-13,27.39000,27.70000,26.81000,26.96000,24.68100,-5.44%,10378073 +2022-09-14,27.07000,27.31000,26.73000,27.04000,24.75500,0.30%,9079402 +2022-09-15,26.87000,27.41000,26.62000,26.94000,24.66300,-0.37%,11525212 +2022-09-16,26.75000,27.37000,26.52000,27.23000,24.92900,1.08%,39538455 +2022-09-19,26.98000,27.31500,26.59000,26.95000,24.67200,-1.03%,9768726 +2022-09-20,26.53000,26.62000,26.09000,26.45000,24.21500,-1.86%,9853591 +2022-09-21,26.62000,26.94000,26.00000,26.00000,23.80300,-1.70%,8884141 +2022-09-22,25.96000,26.22500,25.69000,25.71000,23.53700,-1.12%,8758946 +2022-09-23,25.29000,25.47000,24.92000,25.35000,23.20800,-1.40%,8647127 +2022-09-26,25.07000,25.50000,24.81000,24.96000,22.85000,-1.54%,8872742 +2022-09-27,25.38000,25.57000,24.83500,24.98000,22.86900,0.08%,5951262 +2022-09-28,24.89000,25.69000,24.86000,25.61000,23.44600,2.52%,7576144 +2022-09-29,25.16000,25.16000,24.73500,25.04000,22.92400,-2.23%,8265568 +2022-09-30,25.01000,25.67500,24.87000,24.92000,22.81400,-0.48%,8858514 +2022-10-03,25.34000,26.11000,25.08500,25.89000,23.70200,3.89%,8923017 +2022-10-04,26.38000,26.86000,26.29500,26.64000,24.38800,2.90%,8845030 +2022-10-05,26.17000,26.95000,26.12000,26.78000,24.51700,0.53%,7457092 +2022-10-06,26.58000,27.04000,26.45000,26.48000,24.24200,-1.12%,8415944 +2022-10-07,25.77000,25.85000,24.90000,25.04000,22.92400,-5.44%,10318157 +2022-10-10,25.28000,25.45500,24.60000,24.99000,22.87800,-0.20%,6557635 +2022-10-11,25.01000,25.32500,24.60300,24.78000,22.68600,-0.84%,7287361 +2022-10-12,24.86000,25.02000,24.62000,24.69000,22.60300,-0.36%,7896922 +2022-10-13,24.19000,26.32500,24.07500,26.02000,23.82100,5.39%,11791948 +2022-10-14,26.11000,26.35000,25.39500,25.44000,23.29000,-2.23%,10700725 +2022-10-17,25.87000,26.30000,25.40200,25.69000,23.51900,0.98%,8841600 +2022-10-18,26.33000,26.50000,25.20500,25.55000,23.39100,-0.54%,7501557 +2022-10-19,25.26000,25.75000,25.25300,25.49000,23.33600,-0.23%,6055084 +2022-10-20,25.63000,26.34000,25.48500,25.57000,23.40900,0.31%,5830744 +2022-10-21,25.72000,26.83500,25.57000,26.79000,24.52600,4.77%,7894310 +2022-10-24,27.00000,27.25000,26.73500,27.06000,24.77300,1.01%,5640305 +2022-10-25,26.91000,27.59500,26.84500,27.58000,25.24900,1.92%,7136802 +2022-10-26,27.13000,28.11000,27.04000,27.48000,25.15700,-0.36%,6936476 +2022-10-27,27.76000,27.91000,27.11000,27.22000,24.91900,-0.95%,6395794 +2022-10-28,27.28000,28.12000,27.28000,28.05000,25.67900,3.05%,8033311 +2022-10-31,27.79000,27.89000,27.53000,27.62000,25.28600,-1.53%,5403143 +2022-11-01,27.94000,28.07000,27.37000,27.85000,25.49600,0.83%,5113049 +2022-11-02,27.78000,28.07000,26.98000,26.98000,24.70000,-3.12%,5790063 +2022-11-03,26.70000,26.91000,26.20000,26.66000,24.40700,-1.19%,5423612 +2022-11-04,27.37000,28.31000,27.22000,28.29000,25.89900,6.11%,13497814 +2022-11-07,28.35000,28.92000,28.26500,28.75000,26.32000,1.63%,8825700 +2022-11-08,29.00000,29.37000,28.68500,28.85000,26.41200,0.35%,8721352 +2022-11-09,28.50000,28.65500,27.72000,27.80000,25.45000,-3.64%,7574400 +2022-11-10,28.95000,29.30000,28.62500,29.30000,26.82400,5.40%,11861608 +2022-11-11,29.32000,30.68500,29.29000,30.55000,27.96800,4.27%,11423283 +2022-11-14,30.17000,30.91000,30.07500,30.43000,27.85800,-0.39%,8178913 +2022-11-15,30.90000,31.08500,30.34000,30.56000,27.97700,0.43%,8492779 +2022-11-16,30.20000,30.27000,28.98500,29.29000,26.81500,-4.16%,9147489 +2022-11-17,28.86000,29.46000,28.30500,29.43000,26.94300,0.48%,9984446 +2022-11-18,29.05000,29.61500,28.89000,29.48000,26.98800,0.17%,9218085 +2022-11-21,29.16000,29.30000,28.68000,29.16000,26.69500,-1.09%,10697094 +2022-11-22,29.23000,29.42000,28.64000,29.38000,26.89700,0.75%,15114894 +2022-11-23,29.12000,30.17000,28.31000,29.91000,27.38200,1.80%,17741296 +2022-11-25,29.80000,30.74000,29.71000,30.15000,27.60200,0.80%,5959306 +2022-11-28,29.75000,29.79000,29.12000,29.21000,26.74100,-3.12%,6677042 +2022-11-29,29.35000,29.61000,28.83000,28.88000,26.43900,-1.13%,7753046 +2022-11-30,29.00000,30.06000,28.72000,30.04000,27.50100,4.02%,10286941 +2022-12-01,30.11000,30.23000,29.78000,29.86000,27.33600,-0.60%,5757364 +2022-12-02,29.44000,29.80000,29.25000,29.64000,27.13500,-0.74%,5259542 +2022-12-05,29.41000,29.62000,29.13000,29.21000,26.74100,-1.45%,4936365 +2022-12-06,29.17000,29.25500,28.12500,28.31000,25.91700,-3.08%,6394096 +2022-12-07,28.00000,28.25000,27.62500,27.83000,25.47800,-1.70%,7108406 +2022-12-08,28.01000,28.80500,27.91000,28.48000,26.07300,2.34%,6992998 +2022-12-09,28.39000,28.73000,28.20000,28.21000,25.82600,-0.95%,5431833 +2022-12-12,28.18000,29.04000,28.06900,29.02000,26.56700,2.87%,7439223 +2022-12-13,29.52000,29.73000,28.71000,28.87000,26.67000,-0.52%,7512879 +2022-12-14,28.59000,29.05000,28.12000,28.36000,26.19900,-1.77%,6799441 +2022-12-15,27.71000,27.87000,26.70000,26.84000,24.79500,-5.36%,10422314 +2022-12-16,26.63000,26.88000,26.41000,26.72000,24.68400,-0.45%,17947150 +2022-12-19,26.76000,26.94000,26.28000,26.56000,24.53600,-0.60%,5210303 +2022-12-20,26.50000,26.80500,26.36000,26.61000,24.58300,0.19%,5336241 +2022-12-21,26.78000,27.00000,26.64500,26.69000,24.65600,0.30%,4856493 +2022-12-22,26.26000,26.67000,26.08500,26.66000,24.62900,-0.11%,5460857 +2022-12-23,26.66000,26.80000,26.36000,26.76000,24.72100,0.38%,4085078 +2022-12-27,26.77000,27.17000,26.61200,27.07000,25.00700,1.16%,5324996 +2022-12-28,27.07000,27.23000,26.42000,26.54000,24.51800,-1.96%,5358457 +2022-12-29,26.86000,27.30000,26.85000,27.04000,24.98000,1.88%,4703386 +2022-12-30,26.73000,26.89000,26.52000,26.87000,24.82300,-0.63%,4245305 +2023-01-03,27.00000,27.25000,26.57500,26.75000,24.71200,-0.45%,6467297 +2023-01-04,27.26000,27.69000,26.93000,27.22000,25.14600,1.76%,5823877 +2023-01-05,27.04000,27.41500,26.86000,27.21000,25.13700,-0.04%,4778679 +2023-01-06,27.52000,28.57000,27.32000,28.36000,26.19900,4.23%,5501663 +2023-01-09,28.63000,29.17500,28.48000,28.64000,26.45800,0.99%,5792006 +2023-01-10,28.62000,29.10000,28.51500,29.09000,26.87400,1.57%,4372774 +2023-01-11,29.06000,29.09000,28.53500,28.83000,26.63300,-0.89%,6013733 +2023-01-12,28.92000,28.96000,28.42000,28.55000,26.37500,-0.97%,6110936 +2023-01-13,28.30000,28.31000,27.62000,27.91000,25.78300,-2.24%,7330082 +2023-01-17,27.86000,27.91000,27.31000,27.59000,25.48800,-1.15%,6452115 +2023-01-18,27.66000,28.02500,27.46000,27.53000,25.43200,-0.22%,5376259 +2023-01-19,27.24000,27.31000,26.76000,26.96000,24.90600,-2.07%,5430961 +2023-01-20,27.02000,27.94000,26.88000,27.91000,25.78300,3.52%,6692433 +2023-01-23,28.05000,28.78500,28.05000,28.60000,26.42100,2.47%,4780899 +2023-01-24,28.50000,28.61000,28.27000,28.40000,26.23600,-0.70%,4295793 +2023-01-25,28.00000,28.84000,27.90000,28.69000,26.50400,1.02%,4646332 +2023-01-26,28.98000,29.01000,28.41000,29.01000,26.80000,1.12%,4220437 +2023-01-27,28.70000,29.54000,28.63000,29.23000,27.00300,0.76%,6954612 +2023-01-30,28.90000,29.13000,28.77500,28.82000,26.62400,-1.40%,4727800 +2023-01-31,28.76000,29.14000,28.60000,29.14000,26.92000,1.11%,5884150 +2023-02-01,29.04000,29.92500,28.90000,29.87000,27.59400,2.51%,5698738 +2023-02-02,30.09000,31.02000,30.00000,30.79000,28.44400,3.08%,6461353 +2023-02-03,30.36000,30.90700,30.32500,30.51000,28.18500,-0.91%,4339343 +2023-02-06,30.22000,30.32000,29.54000,29.77000,27.50200,-2.43%,5145694 +2023-02-07,29.66000,30.06000,29.34000,30.00000,27.71400,0.77%,5472269 +2023-02-08,29.79000,29.97900,29.58100,29.61000,27.35400,-1.30%,4341925 +2023-02-09,30.00000,30.15000,29.43000,29.66000,27.40000,0.17%,3726458 +2023-02-10,29.51000,30.22000,29.51000,29.97000,27.68700,1.05%,4136810 +2023-02-13,29.86000,30.35000,29.80000,30.34000,28.02800,1.23%,4280906 +2023-02-14,30.33000,30.45000,30.01500,30.40000,28.08400,0.20%,5647969 +2023-02-15,30.07000,30.55000,30.05000,30.53000,28.20400,0.43%,4269659 +2023-02-16,30.22000,30.57000,30.10000,30.27000,27.96400,-0.85%,3514197 +2023-02-17,30.08000,30.24000,29.74500,30.16000,27.86200,-0.36%,5758266 +2023-02-21,29.63000,29.73000,28.96500,29.00000,26.79000,-3.85%,5779502 +2023-02-22,29.03000,29.39000,28.91500,29.08000,26.86400,0.28%,5496815 +2023-02-23,29.50000,29.67500,28.95500,29.55000,27.29900,1.62%,5787029 +2023-02-24,29.10000,29.37500,28.94000,29.22000,26.99400,-1.12%,6133754 +2023-02-27,29.57000,29.63000,29.24000,29.39000,27.15100,0.58%,7270582 +2023-02-28,29.36000,30.26000,29.22000,29.52000,27.27100,0.44%,15390880 +2023-03-01,29.96000,29.97000,28.71500,28.86000,26.66100,-2.24%,10330675 +2023-03-02,28.68000,28.88500,28.15000,28.81000,26.61500,-0.17%,7307422 +2023-03-03,28.85000,28.99000,28.57000,28.61000,26.43000,-0.69%,6968175 +2023-03-06,28.87000,29.08500,28.50000,28.57000,26.39300,-0.14%,7506449 +2023-03-07,28.30000,28.35000,27.48000,27.66000,25.79500,-3.19%,8361228 +2023-03-08,27.80000,28.28000,27.60000,28.27000,26.36400,2.21%,5565028 +2023-03-09,28.30000,28.52000,27.87000,27.89000,26.01000,-1.34%,6341874 +2023-03-10,27.83000,27.84000,27.05000,27.45000,25.59900,-1.58%,6869211 +2023-03-13,27.11000,27.59500,26.93000,27.34000,25.49700,-0.40%,7435257 +2023-03-14,27.87000,28.28000,27.58000,27.81000,25.93500,1.72%,6083129 +2023-03-15,27.26000,28.02000,27.25000,27.96000,26.07500,0.54%,8857804 +2023-03-16,27.60000,28.40000,27.51000,28.31000,26.40100,1.25%,8315422 +2023-03-17,28.25000,28.42500,27.80000,28.04000,26.14900,-0.95%,23967277 +2023-03-20,28.18000,28.66000,28.03500,28.19000,26.28900,0.53%,7153274 +2023-03-21,28.53000,28.79000,28.28500,28.61000,26.68100,1.49%,6421230 +2023-03-22,28.60000,28.66000,27.83000,27.85000,25.97200,-2.66%,5558054 +2023-03-23,27.87000,28.21000,27.48000,27.72000,25.85100,-0.47%,5651353 +2023-03-24,27.56000,27.76000,27.24000,27.72000,25.85100,,5796401 +2023-03-27,27.97000,28.08500,27.74500,27.89000,26.01000,0.61%,4041666 +2023-03-28,27.77000,27.80000,27.42000,27.63000,25.76700,-0.93%,4300871 +2023-03-29,28.05000,28.34000,27.97000,28.31000,26.40100,2.46%,4755553 +2023-03-30,28.63000,28.95000,28.53500,28.90000,26.95100,2.08%,4914024 +2023-03-31,28.95000,29.39000,28.95000,29.35000,27.37100,1.56%,7653500 +2023-04-03,29.34000,29.97000,29.27000,29.89000,27.87500,1.84%,6518949 +2023-04-04,29.94000,30.08000,29.39500,29.55000,27.55800,-1.14%,5134959 +2023-04-05,29.36000,29.70500,29.19000,29.41000,27.42700,-0.47%,5529789 +2023-04-06,29.34000,29.52500,29.18000,29.29000,27.31500,-0.41%,3968232 +2023-04-10,29.17000,29.75000,29.12000,29.74000,27.73500,1.54%,5938062 +2023-04-11,30.00000,30.30000,29.84000,29.94000,27.92100,0.67%,4717667 +2023-04-12,30.15000,30.15000,29.56500,29.66000,27.66000,-0.94%,6313708 +2023-04-13,29.75000,30.03000,29.41500,29.90000,27.88400,0.81%,4606912 +2023-04-14,29.87000,30.63000,29.68000,29.82000,27.80900,-0.27%,6511228 +2023-04-17,30.70000,31.13000,30.47000,30.93000,28.84500,3.72%,9530228 +2023-04-18,31.09000,31.47000,30.99500,31.22000,29.11500,0.94%,7040267 +2023-04-19,30.53000,30.76000,30.02400,30.21000,28.17300,-3.24%,6095527 +2023-04-20,29.79000,30.06000,29.52000,29.63000,27.63200,-1.92%,5299994 +2023-04-21,29.58000,29.69000,29.16000,29.48000,27.49200,-0.51%,4776780 +2023-04-24,29.44000,29.72000,29.25000,29.47000,27.48300,-0.03%,4656841 +2023-04-25,29.30000,29.61000,29.19000,29.26000,27.28700,-0.71%,5337122 +2023-04-26,29.08000,29.21000,28.72000,28.96000,27.00700,-1.03%,5692672 +2023-04-27,29.01000,29.73000,29.01000,29.72000,27.71600,2.62%,6091688 +2023-04-28,29.79000,30.07000,29.50500,29.71000,27.70700,-0.03%,6710522 +2023-05-01,29.86000,30.24000,29.81000,29.96000,27.94000,0.84%,4737956 +2023-05-02,30.37000,30.48000,29.52000,30.12000,28.08900,0.53%,6896028 +2023-05-03,30.21000,30.47000,29.86000,29.86000,27.84700,-0.86%,5708497 +2023-05-04,29.64000,29.75500,29.27000,29.40000,27.41800,-1.54%,4771705 +2023-05-05,29.75000,30.22000,29.65500,30.13000,28.09800,2.48%,4592240 +2023-05-08,30.25000,30.34000,29.94000,30.19000,28.15400,0.20%,4672579 +2023-05-09,30.08000,30.40000,29.99500,30.29000,28.24800,0.33%,5547106 +2023-05-10,30.60000,30.68000,29.49500,29.86000,27.84700,-1.42%,5733196 +2023-05-11,29.68000,29.78000,29.17000,29.39000,27.40800,-1.57%,5564630 +2023-05-12,29.35000,29.35000,28.53000,28.90000,26.95100,-1.67%,7327976 +2023-05-15,28.87000,29.59000,28.80000,29.57000,27.57600,2.32%,5953555 +2023-05-16,29.67000,30.01000,29.53000,29.66000,27.66000,0.30%,6264117 +2023-05-17,30.00000,30.43000,29.76000,30.27000,28.22900,2.06%,5741907 +2023-05-18,30.25000,30.77000,30.10000,30.74000,28.66700,1.55%,4763994 +2023-05-19,30.96000,30.98000,30.45000,30.54000,28.48100,-0.65%,5223847 +2023-05-22,30.49000,30.79500,30.29000,30.71000,28.63900,0.56%,5832326 +2023-05-23,30.49000,30.83000,30.40500,30.56000,28.49900,-0.49%,5110715 +2023-05-24,30.42000,30.42000,29.83000,30.00000,27.97700,-1.83%,5980144 +2023-05-25,30.52000,30.96000,30.34000,30.90000,28.81700,3.00%,7596920 +2023-05-26,31.00000,31.40000,30.86500,31.30000,29.19000,1.29%,8371229 +2023-05-30,31.62000,31.71000,30.85500,30.93000,28.84500,-1.18%,10566785 +2023-05-31,29.77000,30.27000,28.73000,29.06000,27.10100,-6.05%,30218476 +2023-06-01,29.27000,29.95000,28.81000,29.42000,27.43600,1.24%,15653090 +2023-06-02,29.52000,30.79000,29.52000,30.55000,28.49000,3.84%,10255704 +2023-06-05,30.46000,30.46000,29.26000,29.29000,27.31500,-4.12%,9679700 +2023-06-06,29.12000,29.91000,29.06000,29.65000,27.65100,1.23%,6805672 +2023-06-07,29.61000,30.05000,29.48500,29.93000,27.91200,0.94%,7268213 +2023-06-08,30.03000,30.19500,29.56000,30.04000,28.01500,0.37%,5075058 +2023-06-09,30.23000,30.44600,29.74000,29.80000,27.79100,-0.80%,6441713 +2023-06-12,29.95000,30.54000,29.89000,30.44000,28.38800,2.15%,8827214 +2023-06-13,30.34000,30.94700,30.34000,30.89000,29.05200,1.48%,8963978 +2023-06-14,30.91000,31.11000,30.75500,30.95000,29.10800,0.19%,14345403 +2023-06-15,30.95000,31.38000,30.81000,31.10000,29.25000,0.48%,11344678 +2023-06-16,31.20500,31.27000,30.77000,31.00000,29.15500,-0.32%,13963264 +2023-06-20,30.81000,30.87500,30.10000,30.16000,28.36500,-2.71%,11900670 +2023-06-21,29.99000,30.12000,29.64500,29.85000,28.07400,-1.03%,10344912 +2023-06-22,29.79000,29.97000,29.39000,29.80000,28.02700,-0.17%,7169796 +2023-06-23,29.46000,29.77000,29.32000,29.61000,27.84800,-0.64%,14813912 +2023-06-26,29.78000,29.92000,29.70000,29.77000,27.99900,0.54%,4905467 +2023-06-27,29.80000,29.96000,29.54000,29.84000,28.06500,0.24%,6004350 +2023-06-28,29.69000,29.96000,29.56500,29.94000,28.15900,0.34%,5646869 +2023-06-29,30.00000,30.44500,29.94000,30.32000,28.51600,1.27%,7262926 +2023-06-30,30.50000,30.78000,30.44000,30.71000,28.88300,1.29%,8796906 +2023-07-03,30.70000,30.86500,30.57000,30.75000,28.92000,0.13%,3743141 +2023-07-05,30.52000,30.71000,30.40500,30.68000,28.85500,-0.23%,5289021 +2023-07-06,30.31000,30.91000,30.24000,30.90000,29.06100,0.72%,6384754 +2023-07-07,30.99000,31.41000,30.94500,31.13000,29.27800,0.74%,7796162 +2023-07-10,31.13000,31.54000,31.03000,31.54000,29.66300,1.32%,5394623 +2023-07-11,32.47000,33.74500,32.29000,33.45000,31.46000,6.06%,13731668 +2023-07-12,33.78000,33.90000,32.89000,32.90000,30.94200,-1.64%,7828254 +2023-07-13,33.09000,33.59000,33.08500,33.56000,31.56300,2.01%,4335616 +2023-07-14,33.40000,33.40500,32.70000,32.79000,30.83900,-2.29%,4676590 +2023-07-17,32.67000,32.94000,32.49000,32.82000,30.86700,0.09%,3861776 +2023-07-18,32.79000,32.90000,32.46000,32.78000,30.83000,-0.12%,5029465 +2023-07-19,33.05000,33.25000,32.92000,32.93000,30.97100,0.46%,4690370 +2023-07-20,32.76000,32.82500,32.23500,32.56000,30.62300,-1.12%,5111101 +2023-07-21,32.63000,32.71000,32.23000,32.24000,30.32200,-0.98%,3482338 +2023-07-24,32.37000,32.69500,32.24500,32.43000,30.50000,0.59%,3661746 +2023-07-25,32.56000,33.27000,32.52000,33.10000,31.13100,2.07%,4693818 +2023-07-26,32.90000,33.22500,32.86000,33.04000,31.07400,-0.18%,4722744 +2023-07-27,33.39000,33.50000,32.79000,32.88000,30.92400,-0.48%,3881668 +2023-07-28,33.19000,33.24000,32.56000,32.63000,30.68800,-0.76%,3753079 +2023-07-31,32.74000,33.01000,32.67000,32.83000,30.87700,0.61%,3739630 +2023-08-01,32.57000,33.05000,32.54500,32.95000,30.98900,0.37%,3947246 +2023-08-02,32.67000,32.86000,32.47000,32.50000,30.56600,-1.37%,5172731 +2023-08-03,32.28000,32.89000,32.15000,32.70000,30.75400,0.62%,4149929 +2023-08-04,32.75000,32.88000,32.40500,32.43000,30.50000,-0.83%,3685914 +2023-08-07,32.65000,33.02700,32.61000,32.75000,30.80100,0.99%,4017370 +2023-08-08,32.69000,33.10000,32.41500,33.07000,31.10200,0.98%,5331727 +2023-08-09,32.98000,33.12500,32.74500,32.81000,30.85800,-0.79%,4711986 +2023-08-10,33.06000,33.24500,32.71000,32.97000,31.00800,0.49%,4483717 +2023-08-11,32.86000,33.23000,32.75000,32.77000,30.82000,-0.61%,4356914 +2023-08-14,32.74000,32.75000,31.94000,32.07000,30.16200,-2.14%,8870745 +2023-08-15,31.82000,32.14000,31.72000,31.84000,29.94500,-0.72%,5895666 +2023-08-16,31.72000,31.82000,31.22000,31.30000,29.43800,-1.70%,4525525 +2023-08-17,31.40000,31.47000,30.87000,30.96000,29.11800,-1.09%,6148696 +2023-08-18,30.83000,31.22000,30.67000,31.06000,29.21200,0.32%,4850435 +2023-08-21,31.07000,31.35000,31.04000,31.29000,29.42800,0.74%,3214474 +2023-08-22,31.44000,31.53000,30.67000,31.02000,29.17400,-0.86%,5082028 +2023-08-23,31.22000,31.36500,30.89500,31.15000,29.29700,0.42%,5059085 +2023-08-24,31.28000,31.37000,30.72000,30.75000,28.92000,-1.28%,5164782 +2023-08-25,31.08000,31.08000,30.35500,30.84000,29.00500,0.29%,5027015 +2023-08-28,30.94000,31.49000,30.92000,31.33000,29.46600,1.59%,4288095 +2023-08-29,31.36000,31.86000,31.26000,31.37000,29.50300,0.13%,9725960 +2023-08-30,29.02000,29.36000,27.85000,29.29000,27.54700,-6.63%,22465516 +2023-08-31,29.30000,29.82000,29.16900,29.71000,27.94200,1.43%,9962553 +2023-09-01,29.95000,30.66500,29.84000,30.37000,28.56300,2.22%,9619782 +2023-09-05,30.17000,30.38000,29.87500,30.14000,28.34700,-0.76%,8392209 +2023-09-06,29.96000,30.31000,29.84000,30.13000,28.33700,-0.03%,6534710 +2023-09-07,29.79000,30.02000,29.25000,29.32000,27.57500,-2.69%,9542463 +2023-09-08,29.40000,29.77000,29.33000,29.45000,27.69800,0.44%,5942453 +2023-09-11,29.70000,29.91000,29.53000,29.56000,27.80100,0.37%,7198687 +2023-09-12,29.13000,29.46000,28.91500,28.94000,27.46500,-2.10%,8773498 +2023-09-13,28.92000,29.08000,28.32000,28.33000,26.88600,-2.11%,12336506 +2023-09-14,26.87500,27.88000,26.80000,27.82000,26.40200,-1.80%,16424146 +2023-09-15,27.88000,27.88000,27.10000,27.34000,25.94600,-1.73%,14900388 +2023-09-18,27.26000,27.48000,27.12000,27.32000,25.92800,-0.07%,10290111 +2023-09-19,27.34500,27.65500,27.29000,27.57000,26.16500,0.92%,8444767 +2023-09-20,27.70000,27.74000,27.05000,27.06000,25.68100,-1.85%,8057338 +2023-09-21,27.06000,27.24000,26.78000,26.80000,25.43400,-0.96%,7151780 +2023-09-22,26.92000,27.06000,26.74500,26.77000,25.40600,-0.11%,7017279 +2023-09-25,26.18000,26.92000,26.10000,26.30000,24.95900,-1.76%,9512077 +2023-09-26,26.12000,26.21000,25.70000,25.72000,24.40900,-2.21%,8797250 +2023-09-27,25.85000,25.98000,25.57000,25.64000,24.33300,-0.31%,6670779 +2023-09-28,25.30000,25.82500,25.22000,25.57000,24.26700,-0.27%,8527689 +2023-09-29,25.74000,26.16500,25.67000,25.70000,24.39000,0.51%,12472635 +2023-10-02,25.64000,26.03500,25.56000,25.67000,24.36200,-0.12%,8547429 +2023-10-03,26.14000,26.61000,26.02500,26.13000,24.79800,1.79%,14637266 +2023-10-04,26.21500,26.21500,25.82500,26.04000,24.71300,-0.34%,8431257 +2023-10-05,25.86000,26.38000,25.86000,26.23000,24.89300,0.73%,11943882 +2023-10-06,26.09000,26.17500,25.74000,25.90000,24.58000,-1.26%,8406405 +2023-10-09,25.86000,26.23000,25.59000,26.08000,24.75100,0.69%,7324050 +2023-10-10,26.28000,26.60000,26.21000,26.43000,25.08300,1.34%,9998584 +2023-10-11,26.60000,27.04500,26.46500,26.83000,25.46200,1.51%,11313986 +2023-10-12,26.83000,26.88000,26.58000,26.75000,25.38700,-0.30%,7050388 +2023-10-13,26.72000,26.79000,26.40000,26.50000,25.14900,-0.93%,6098066 +2023-10-16,26.70000,27.00000,26.65000,26.88000,25.51000,1.43%,6655305 +2023-10-17,26.71000,27.24000,26.67000,27.10000,25.71900,0.82%,7043462 +2023-10-18,26.88000,27.24000,26.82000,27.04000,25.66200,-0.22%,9127092 +2023-10-19,27.00000,27.10000,26.35000,26.45000,25.10200,-2.18%,7085496 +2023-10-20,26.46000,26.54500,26.00000,26.01000,24.68400,-1.66%,6037126 +2023-10-23,25.94000,26.21000,25.69000,25.88000,24.56100,-0.50%,4582827 +2023-10-24,26.07000,26.25000,25.92500,26.16000,24.82700,1.08%,6426724 +2023-10-25,26.00000,26.26000,25.90000,26.03000,24.70300,-0.50%,4249844 +2023-10-26,26.00000,26.35000,25.87000,26.17000,24.83600,0.54%,9205913 +2023-10-27,26.26000,26.29000,25.67000,25.84000,24.52300,-1.26%,5464121 +2023-10-30,26.00000,26.32500,25.90000,26.16000,24.82700,1.24%,5454892 +2023-10-31,26.01000,26.40000,25.95500,26.33000,24.98800,0.65%,8402696 +2023-11-01,26.41000,26.59000,26.22000,26.48000,25.13000,0.57%,5966498 +2023-11-02,26.84000,27.00000,26.67000,26.84000,25.47200,1.36%,5276033 +2023-11-03,26.99000,27.53500,26.96000,27.42000,26.02200,2.16%,4662655 +2023-11-06,27.50000,27.57000,27.25000,27.33000,25.93700,-0.33%,5944343 +2023-11-07,27.43000,27.68000,27.22500,27.33000,25.93700,,6699255 +2023-11-08,27.37000,27.48000,27.09500,27.21000,25.82300,-0.44%,5493392 +2023-11-09,27.31000,27.37900,27.01000,27.02000,25.64300,-0.70%,6569510 +2023-11-10,27.17000,27.62000,27.02500,27.62000,26.21200,2.22%,10387254 +2023-11-13,27.76000,27.98500,27.62000,27.78000,26.36400,0.58%,8606197 +2023-11-14,28.24000,28.52000,28.16000,28.28000,26.83900,1.80%,7056107 +2023-11-15,28.29000,28.85500,28.25500,28.47000,27.01900,0.67%,8461075 +2023-11-16,28.47000,28.58500,27.93000,28.21000,26.77200,-0.91%,8823249 +2023-11-17,28.35000,28.39000,28.10000,28.31000,26.86700,0.35%,7957886 +2023-11-20,28.08000,28.25000,27.85500,27.99000,26.56300,-1.13%,8485612 +2023-11-21,28.06000,28.11000,27.66000,27.87000,26.44900,-0.43%,12903074 +2023-11-22,28.46000,29.29200,27.89000,28.66000,27.19900,2.83%,15778816 +2023-11-24,28.54000,28.82500,28.44000,28.64000,27.18000,-0.07%,4762084 +2023-11-27,28.41000,28.66500,28.25500,28.52000,27.06600,-0.42%,7704914 +2023-11-28,28.44000,28.67500,28.32000,28.64000,27.18000,0.42%,5762269 +2023-11-29,28.90000,29.30500,28.86000,29.07000,27.58800,1.50%,7267132 +2023-11-30,29.32000,29.38000,29.02000,29.34000,27.84500,0.93%,12883061 +2023-12-01,29.11000,29.58000,28.55000,29.50000,27.99600,0.55%,9599723 +2023-12-04,29.24000,29.46700,28.94000,29.04000,27.56000,-1.56%,6105400 +2023-12-05,28.92000,29.15600,28.80000,28.86000,27.38900,-0.62%,13911919 +2023-12-06,29.09000,29.14000,28.45000,28.49000,27.03800,-1.28%,5317415 +2023-12-07,28.71000,29.52000,28.71000,29.41000,27.91100,3.23%,13674207 +2023-12-08,29.40000,29.59000,29.31000,29.46000,27.95800,0.17%,7563303 +2023-12-11,29.90000,30.56000,29.80000,30.37000,28.82200,3.09%,14358782 +2023-12-12,30.22000,30.47500,30.15000,30.23000,28.95100,-0.46%,8908977 +2023-12-13,30.23000,30.33500,29.78000,30.15000,28.87400,-0.26%,10303352 +2023-12-14,30.47000,31.17000,30.47000,30.93000,29.62100,2.59%,12597104 +2023-12-15,30.93000,30.95000,30.33500,30.78000,29.47700,-0.48%,28405253 +2023-12-18,30.68000,30.81000,30.26000,30.26000,28.97900,-1.69%,15426423 +2023-12-19,30.46000,30.68000,30.22000,30.28000,28.99900,0.07%,7825227 +2023-12-20,30.17000,30.37000,29.79000,29.79000,28.52900,-1.62%,8750442 +2023-12-21,30.08000,30.22100,29.91000,30.14000,28.86500,1.17%,6529314 +2023-12-22,30.22000,30.47500,30.07000,30.18000,28.90300,0.13%,4476845 +2023-12-26,30.14000,30.55000,30.06000,30.41000,29.12300,0.76%,4853637 +2023-12-27,30.40000,30.51500,30.20500,30.24000,28.96000,-0.56%,5124366 +2023-12-28,30.15000,30.24000,29.95000,30.18000,28.90300,-0.20%,5704912 +2023-12-29,30.17000,30.33000,30.02000,30.09000,28.81700,-0.30%,5201826 +2024-01-02,29.82000,30.06500,29.65800,29.83000,28.56800,-0.86%,8773687 +2024-01-03,29.66000,30.10000,29.48000,29.90000,28.63500,0.23%,8026413 +2024-01-04,29.82000,30.12500,29.65000,29.68000,28.42400,-0.74%,7727331 +2024-01-05,29.60000,30.22000,29.54000,29.95000,28.68300,0.91%,6916527 +2024-01-08,30.14000,31.09000,30.08000,31.00000,29.68800,3.51%,11378046 +2024-01-09,30.70000,30.81500,30.14000,30.16000,28.88400,-2.71%,8504517 +2024-01-10,30.16000,30.41000,30.10000,30.34000,29.05600,0.60%,8686445 +2024-01-11,30.46000,30.60000,29.82000,30.00000,28.73000,-1.12%,8835630 +2024-01-12,30.04000,30.17500,29.71000,29.81000,28.54900,-0.63%,6883605 +2024-01-16,29.50000,29.56000,29.01000,29.09000,27.85900,-2.42%,6694918 +2024-01-17,28.81000,28.92000,28.45000,28.65000,27.43800,-1.51%,8072478 +2024-01-18,28.91000,28.91000,28.45000,28.65000,27.43800,,8246657 +2024-01-19,28.74000,29.34000,28.40000,29.12000,27.88800,1.64%,9815634 +2024-01-22,29.30000,29.55500,29.14000,29.18000,27.94500,0.21%,8926275 +2024-01-23,29.17000,29.66000,29.11500,29.57000,28.31900,1.34%,7559833 +2024-01-24,29.77000,29.91500,29.54200,29.56000,28.30900,-0.03%,6800368 +2024-01-25,29.66000,30.01000,29.50000,29.71000,28.45300,0.51%,8338221 +2024-01-26,29.64000,30.16000,29.64000,30.00000,28.73000,0.98%,9325979 +2024-01-29,30.00000,30.01000,29.14000,29.24000,28.00300,-2.53%,8002644 +2024-01-30,29.20000,29.35000,29.09000,29.15000,27.91600,-0.31%,6618121 +2024-01-31,28.94000,29.15500,28.68500,28.71000,27.49500,-1.51%,10409588 +2024-02-01,28.66000,28.94000,28.38000,28.94000,27.71500,0.80%,11987926 +2024-02-02,28.77000,28.82000,28.44500,28.68000,27.46600,-0.90%,7193061 +2024-02-05,28.57000,28.59000,28.16500,28.33000,27.13100,-1.22%,10526226 +2024-02-06,28.35000,28.55000,28.14500,28.29000,27.09300,-0.14%,7927423 +2024-02-07,28.25000,28.25000,27.86000,27.95000,26.76700,-1.20%,7357961 +2024-02-08,28.00000,28.30000,27.93000,28.29000,27.09300,1.22%,4639233 +2024-02-09,28.28000,28.52000,28.19000,28.42000,27.21700,0.46%,4852209 +2024-02-12,28.42000,28.80000,28.39000,28.69000,27.47600,0.95%,4896452 +2024-02-13,28.32000,28.40000,27.89000,28.14000,26.94900,-1.92%,6505897 +2024-02-14,29.01000,29.08000,28.33500,28.58000,27.37100,1.56%,6547433 +2024-02-15,28.58000,29.09000,28.58000,29.03000,27.80200,1.57%,7071789 +2024-02-16,28.99000,29.09500,28.52500,28.58000,27.37100,-1.55%,5681541 +2024-02-20,28.38000,28.75000,28.34000,28.63000,27.41800,0.17%,5677893 +2024-02-21,28.54000,28.65000,28.26300,28.43000,27.22700,-0.70%,7580415 +2024-02-22,28.49000,29.10000,28.49000,28.95000,27.72500,1.83%,6276183 +2024-02-23,29.13000,29.33000,28.98500,29.27000,28.03100,1.11%,5547355 +2024-02-26,29.31000,29.49000,28.78000,28.80000,27.58100,-1.61%,9431050 +2024-02-27,28.96000,28.98000,28.66000,28.83000,27.61000,0.10%,6683652 +2024-02-28,28.72000,29.09000,28.68000,28.72000,27.50500,-0.38%,10811290 +2024-02-29,27.86000,29.07000,27.65800,28.33000,27.13100,-1.36%,22925540 +2024-03-01,29.00000,29.63000,28.89000,29.41000,28.16500,3.81%,13170691 +2024-03-04,29.35000,29.59500,28.99000,29.06000,27.83000,-1.19%,10322183 +2024-03-05,28.98000,29.45000,28.87000,29.13000,27.89700,0.24%,10274353 +2024-03-06,29.48000,30.50000,29.41000,30.23000,28.95100,3.78%,14187961 +2024-03-07,30.36000,30.95000,30.14600,30.56000,29.26700,1.09%,14006846 +2024-03-08,30.74000,31.05000,30.55000,30.74000,29.43900,0.59%,11435706 +2024-03-11,30.61000,30.93000,30.39000,30.86000,29.55400,0.39%,6999564 +2024-03-12,30.61000,30.79000,30.19000,30.50000,29.47300,-1.17%,12956882 +2024-03-13,30.50000,30.94500,30.30000,30.75000,29.71500,0.82%,8000977 +2024-03-14,30.80000,30.92000,30.35500,30.61000,29.58000,-0.46%,9596219 +2024-03-15,30.45000,30.95600,30.40000,30.42000,29.39600,-0.62%,15269825 +2024-03-18,30.39000,30.47000,29.61000,29.94000,28.93200,-1.58%,9223772 +2024-03-19,29.81000,29.89000,29.50000,29.82000,28.81600,-0.40%,6113604 +2024-03-20,29.70000,29.77000,29.33000,29.68000,28.68100,-0.47%,5292794 +2024-03-21,29.85000,30.38500,29.70000,30.08000,29.06700,1.35%,6699348 +2024-03-22,30.11000,30.24000,29.95000,30.05000,29.03800,-0.10%,4796907 +2024-03-25,29.89000,30.06000,29.81000,29.88000,28.87400,-0.57%,6904862 +2024-03-26,30.05000,30.14000,29.98000,29.99000,28.98000,0.37%,6167110 +2024-03-27,30.19000,30.20000,29.72500,30.12000,29.10600,0.43%,6441024 +2024-03-28,30.12000,30.36500,30.02500,30.22000,29.20300,0.33%,5954070 +2024-04-01,30.25000,30.56000,30.22000,30.38000,29.35700,0.53%,6811105 +2024-04-02,30.16000,30.35000,29.53500,29.56000,28.56500,-2.70%,6125359 +2024-04-03,29.47000,30.09000,29.42000,29.66000,28.66200,0.34%,6834447 +2024-04-04,30.05000,30.40000,29.59000,29.64000,28.64200,-0.07%,5400744 +2024-04-05,29.53000,29.60000,29.04500,29.11000,28.13000,-1.79%,5158764 +2024-04-08,29.28000,29.43000,29.11500,29.31000,28.32300,0.69%,5208597 +2024-04-09,29.44000,29.98000,29.37000,29.97000,28.96100,2.25%,6591730 +2024-04-10,29.50000,29.85000,28.92000,28.95000,27.97500,-3.40%,6664821 +2024-04-11,29.06000,29.28000,28.68100,29.23000,28.24600,0.97%,5519864 +2024-04-12,28.99000,29.18000,28.36000,28.53000,27.57000,-2.39%,7626113 +2024-04-15,28.77000,28.90000,27.90500,27.96000,27.01900,-2.00%,6224193 +2024-04-16,27.98000,28.04000,27.55000,27.79000,26.85400,-0.61%,7086643 +2024-04-17,27.95000,28.20500,27.62500,27.69000,26.75800,-0.36%,6144063 +2024-04-18,27.69000,28.02000,27.51000,27.62000,26.69000,-0.25%,4525451 +2024-04-19,27.66000,27.94000,27.57000,27.81000,26.87400,0.69%,4770045 +2024-04-22,28.00000,28.10000,27.50000,27.70000,26.76800,-0.40%,5156331 +2024-04-23,27.69000,27.85000,27.58000,27.67000,26.73900,-0.11%,6116240 +2024-04-24,27.81000,28.59000,27.42500,28.10000,27.15400,1.55%,14491946 +2024-04-25,27.97000,28.30000,27.75500,28.13000,27.18300,0.11%,5032707 +2024-04-26,28.13000,28.39000,27.96000,28.00000,27.05700,-0.46%,5356232 +2024-04-29,28.12000,28.45000,28.12000,28.27000,27.31800,0.96%,5807143 +2024-04-30,28.05000,28.43500,28.03000,28.09000,27.14400,-0.64%,5557719 +2024-05-01,28.00000,28.07500,27.60500,27.75000,26.81600,-1.21%,6137292 +2024-05-02,27.98000,28.03000,27.52000,27.94000,26.99900,0.68%,4828792 +2024-05-03,28.28000,28.50000,28.01000,28.18000,27.23100,0.86%,6648423 +2024-05-06,28.33000,28.44000,28.22000,28.42000,27.46300,0.85%,4354692 +2024-05-07,28.57000,28.80000,28.24500,28.41000,27.45400,-0.04%,3953052 +2024-05-08,28.38000,29.58000,28.38000,29.44000,28.44900,3.63%,8796653 +2024-05-09,29.39000,29.68000,29.33000,29.65000,28.65200,0.71%,6431722 +2024-05-10,29.84000,29.88000,29.62000,29.72000,28.72000,0.24%,4973216 +2024-05-13,29.84000,30.23000,29.81000,29.94000,28.93200,0.74%,5568284 +2024-05-14,30.14000,30.91500,30.02000,30.76000,29.72400,2.74%,8018168 +2024-05-15,31.00000,31.39500,30.99000,31.36000,30.30400,1.95%,6480610 +2024-05-16,31.26000,31.34500,31.00000,31.07000,30.02400,-0.92%,5737465 +2024-05-17,31.23000,31.28000,31.01000,31.19000,30.14000,0.39%,4618189 +2024-05-20,31.38000,31.93000,31.26000,31.82000,30.74900,2.02%,5591044 +2024-05-21,31.95000,32.85000,31.89000,32.69000,31.59000,2.73%,8201359 +2024-05-22,32.76000,33.27000,32.75000,33.01000,31.89900,0.98%,7717629 +2024-05-23,33.18000,33.38000,32.58500,32.65000,31.55100,-1.09%,6822730 +2024-05-24,32.78000,32.92000,32.53000,32.75000,31.64800,0.31%,6503898 +2024-05-28,32.89000,33.45000,32.85000,33.14000,32.02400,1.19%,8019542 +2024-05-29,32.78000,33.33000,32.41000,32.80000,31.69600,-1.03%,12481280 +2024-05-30,34.40000,39.52000,34.40000,38.36000,37.06900,16.95%,38267181 +2024-05-31,37.59000,37.62000,34.91000,36.50000,35.27100,-4.85%,29952123 +2024-06-03,36.50000,36.75000,34.84000,35.32000,34.13100,-3.23%,12390673 +2024-06-04,35.21000,35.88000,35.16000,35.35000,34.16000,0.08%,9633562 +2024-06-05,35.76000,36.03500,35.24000,35.63000,34.43100,0.79%,8143815 +2024-06-06,35.63000,36.50000,35.58000,36.18000,34.96200,1.54%,9319515 +2024-06-07,36.09000,36.79000,36.04000,36.45000,35.22300,0.75%,8718813 +2024-06-10,36.30000,36.35000,35.49000,36.18000,34.96200,-0.74%,8796540 +2024-06-11,36.15000,36.47000,35.88000,36.32000,35.09700,0.39%,7708849 +2024-06-12,36.61000,36.97500,36.23500,36.30000,35.34400,-0.06%,7372513 +2024-06-13,36.28000,36.78000,36.09500,36.45000,35.49000,0.41%,6847453 +2024-06-14,36.22000,36.63000,35.43500,35.51000,34.57500,-2.58%,8582423 +2024-06-17,35.61000,36.09000,35.22000,35.93000,34.98400,1.18%,7500303 +2024-06-18,36.11000,36.80000,35.92500,36.75000,35.78200,2.28%,9607530 +2024-06-20,36.86000,37.18000,36.10500,36.24000,35.28600,-1.39%,9202372 +2024-06-21,36.10000,36.64000,35.85000,36.37000,35.41200,0.36%,17244553 +2024-06-24,36.35000,36.90000,36.15000,36.30000,35.34400,-0.19%,5496072 +2024-06-25,36.14000,36.46000,36.02000,36.27000,35.31500,-0.08%,6003042 +2024-06-26,36.12000,36.15000,34.77000,35.09000,34.16600,-3.25%,9658302 +2024-06-27,35.19000,35.30000,34.64500,34.71000,33.79600,-1.08%,5716774 +2024-06-28,34.90000,35.38000,34.77000,35.02000,34.09800,0.89%,14543019 +2024-07-01,35.20000,35.23000,34.71000,34.97000,34.04900,-0.14%,4952926 +2024-07-02,34.75000,35.13000,34.40000,34.80000,33.88400,-0.49%,5834530 +2024-07-03,34.90000,35.09000,34.71500,34.85000,33.93200,0.14%,3985175 +2024-07-05,34.89000,34.90000,34.39000,34.63000,33.71800,-0.63%,4365509 +2024-07-08,34.85000,35.50000,34.80000,35.32000,34.39000,1.99%,6511282 +2024-07-09,35.27000,35.62000,35.15000,35.42000,34.48700,0.28%,5153020 +2024-07-10,35.72000,36.10000,35.51500,36.07000,35.12000,1.84%,5344689 +2024-07-11,36.20000,36.55000,36.02500,36.10000,35.15000,0.08%,6723524 +2024-07-12,36.23000,36.91000,35.93000,36.73000,35.76300,1.75%,6599877 +2024-07-15,36.43000,37.35000,36.41000,37.34000,36.35700,1.66%,5720720 +2024-07-16,37.60000,38.13000,37.49000,38.00000,37.00000,1.77%,8571108 +2024-07-17,37.60000,38.42000,37.37000,38.11000,37.10700,0.29%,8906753 +2024-07-18,38.07000,38.18500,37.22000,37.38000,36.39600,-1.92%,5895456 +2024-07-19,37.41000,37.44000,36.87500,37.15000,36.17200,-0.62%,4773663 +2024-07-22,37.62000,38.04000,37.42300,38.02000,37.01900,2.34%,4520058 +2024-07-23,37.78000,38.14000,37.65000,37.71000,36.71700,-0.82%,4472835 +2024-07-24,37.58000,38.12000,37.50000,37.82000,36.82400,0.29%,6310453 +2024-07-25,37.61000,37.79000,36.20000,36.25000,35.29600,-4.15%,8589665 +2024-07-26,36.54000,36.75000,36.19500,36.34000,35.38300,0.25%,7299563 +2024-07-29,36.40000,36.42500,35.75000,36.13000,35.17900,-0.58%,4788397 +2024-07-30,36.13000,36.30000,35.14000,35.52000,34.58500,-1.69%,6915689 +2024-07-31,35.97000,36.36000,35.74000,36.09000,35.14000,1.60%,8189940 +2024-08-01,35.97500,36.29000,34.99000,35.17000,34.24400,-2.55%,5437490 +2024-08-02,34.41000,34.56000,33.55500,33.72000,32.83200,-4.12%,6489106 +2024-08-05,32.58000,32.98000,32.16000,32.75000,31.88800,-2.88%,7339280 +2024-08-06,32.85000,33.19500,32.52000,32.72000,31.85900,-0.09%,6154408 +2024-08-07,32.91000,33.08000,31.95100,32.02000,31.17700,-2.14%,7603692 +2024-08-08,32.29000,33.09000,32.29000,33.02000,32.15100,3.12%,5909040 +2024-08-09,32.86000,33.89000,32.86000,33.54000,32.65700,1.57%,6605502 +2024-08-12,33.63000,34.17000,33.58000,33.78000,32.89100,0.72%,5609232 +2024-08-13,34.01000,34.78000,33.97000,34.76000,33.84500,2.90%,6477398 +2024-08-14,34.76000,35.01500,34.54000,34.75000,33.83500,-0.03%,5158590 +2024-08-15,35.20000,35.55900,35.15000,35.49000,34.55600,2.13%,4847785 +2024-08-16,35.48000,36.03000,35.40500,35.91000,34.96500,1.18%,5580370 +2024-08-19,34.62000,35.29000,34.28000,34.60000,33.68900,-3.65%,9622314 +2024-08-20,34.60000,35.05000,34.59000,34.81000,33.89400,0.61%,6885405 +2024-08-21,35.00000,35.32500,34.81500,35.27000,34.34100,1.32%,4676966 +2024-08-22,35.31000,35.67900,35.00000,35.08000,34.15600,-0.54%,4955466 +2024-08-23,35.33000,36.17000,35.32000,35.66000,34.72100,1.65%,6319665 +2024-08-26,35.85000,36.16000,35.34000,35.57000,34.63400,-0.25%,5415212 +2024-08-27,35.50000,35.68000,35.34000,35.60000,34.66300,0.08%,6473819 +2024-08-28,35.52000,35.70000,34.64000,34.76000,33.84500,-2.36%,12074196 +2024-08-29,34.11000,36.87000,33.80000,35.46000,34.52600,2.01%,18740425 +2024-08-30,35.65000,36.25000,35.46000,36.18000,35.22700,2.03%,12068586 +2024-09-03,35.99000,36.17000,35.14000,35.38000,34.44900,-2.21%,9151741 +2024-09-04,35.35000,35.64000,35.14500,35.33000,34.40000,-0.14%,6397792 +2024-09-05,34.84000,35.03000,34.34000,34.40000,33.49400,-2.63%,6862109 +2024-09-06,34.27000,34.63500,33.76500,33.82000,32.93000,-1.69%,7995956 +2024-09-09,34.28000,34.83000,34.02000,34.18000,33.28000,1.06%,9803668 +2024-09-10,34.02000,34.18000,33.37000,33.47000,32.58900,-2.08%,7862963 +2024-09-11,33.18000,33.43000,32.68500,33.37000,32.76000,-0.30%,7186832 +2024-09-12,33.24000,33.40000,32.95000,33.10000,32.49500,-0.81%,6508797 +2024-09-13,33.20000,33.54800,33.13500,33.32000,32.71100,0.66%,5924173 +2024-09-16,33.19000,33.85000,33.14000,33.76000,33.14300,1.32%,7775915 +2024-09-17,34.05000,34.90500,33.99000,34.43000,33.80000,1.98%,10054403 +2024-09-18,34.60000,34.98000,34.30000,34.53000,33.89900,0.29%,7077894 +2024-09-19,35.10000,35.21600,34.80000,34.82000,34.18300,0.84%,7466653 +2024-09-20,34.71000,34.92000,34.38500,34.76000,34.12400,-0.17%,37215904 +2024-09-23,34.79000,35.24500,34.63000,35.11000,34.46800,1.01%,7951741 +2024-09-24,35.26000,35.88000,35.25000,35.84000,35.18500,2.08%,6576949 +2024-09-25,36.00000,36.41000,35.93000,36.05000,35.39100,0.59%,6621992 +2024-09-26,36.48000,36.93000,36.07000,36.85000,36.17600,2.22%,6278208 +2024-09-27,35.76000,36.08000,35.10500,35.41000,34.76200,-3.91%,9961863 +2024-09-30,35.50000,35.99000,35.50000,35.87000,35.21400,1.30%,8304171 +2024-10-01,35.04000,35.19000,34.15000,34.76000,34.12400,-3.09%,10361189 +2024-10-02,34.79000,35.47500,34.46000,35.18000,34.53700,1.21%,8804148 +2024-10-03,35.06500,35.61000,34.98000,35.60000,34.94900,1.19%,7227119 +2024-10-04,36.00000,36.11000,35.56000,35.99000,35.33200,1.10%,5116933 +2024-10-07,35.97000,36.23000,35.71500,35.91000,35.25300,-0.22%,4302070 +2024-10-08,35.80000,36.15500,35.21000,36.00000,35.34200,0.25%,8667217 +2024-10-09,35.98000,36.81500,35.85600,36.58000,35.91100,1.61%,5376459 +2024-10-10,36.56000,36.86000,36.41500,36.75000,36.07800,0.46%,4763434 +2024-10-11,36.94000,37.48000,36.86000,37.01000,36.33300,0.71%,5832183 +2024-10-14,37.00000,37.46500,36.91000,37.44000,36.75500,1.16%,5060210 +2024-10-15,37.55000,37.97000,36.84500,36.97000,36.29400,-1.26%,6502102 +2024-10-16,37.04000,37.29000,37.04000,37.18000,36.50000,0.57%,3413851 +2024-10-17,37.29000,37.87000,37.06000,37.58000,36.89300,1.08%,7099552 +2024-10-18,37.70000,37.80500,37.15500,37.28000,36.59800,-0.80%,4726696 +2024-10-21,37.34000,37.54500,36.45000,36.46000,35.79300,-2.20%,5593930 +2024-10-22,36.32000,36.37000,35.90000,36.23000,35.56800,-0.63%,4919246 +2024-10-23,36.01000,36.27500,35.56500,35.85000,35.19400,-1.05%,4665084 +2024-10-24,35.95000,36.53000,35.65000,36.47000,35.80300,1.73%,5931408 +2024-10-25,36.48000,37.25500,36.48000,36.88000,36.20600,1.12%,5018356 +2024-10-28,37.00000,37.63500,36.96500,37.42000,36.73600,1.46%,5286243 +2024-10-29,37.43000,37.43000,37.04000,37.06000,36.38200,-0.96%,4937628 +2024-10-30,37.04000,37.26000,36.53000,36.54000,35.87200,-1.40%,5687553 +2024-10-31,36.36000,36.41000,35.39000,35.52000,34.87000,-2.79%,6620907 +2024-11-01,35.49000,36.57500,35.48500,36.28000,35.61700,2.14%,6360782 +2024-11-04,36.27000,36.45800,35.80000,35.99000,35.33200,-0.80%,9533898 +2024-11-05,36.00000,36.65500,35.94000,36.64000,35.97000,1.81%,4162772 +2024-11-06,37.44000,37.53000,35.89200,36.91000,36.23500,0.74%,9571136 +2024-11-07,36.81000,37.60000,36.72000,37.34000,36.65700,1.16%,5801718 +2024-11-08,37.20000,37.32000,36.68000,36.82000,36.14700,-1.39%,5489610 +2024-11-11,36.99000,38.67000,36.80000,37.67000,36.98100,2.31%,10160550 +2024-11-12,37.45000,37.93000,37.10000,37.11000,36.43100,-1.49%,6793970 +2024-11-13,37.14000,37.24000,36.73000,36.81000,36.13700,-0.81%,6087807 +2024-11-14,36.85000,37.10000,36.47000,36.49000,35.82300,-0.87%,6044524 +2024-11-15,36.38000,36.93500,36.33000,36.72000,36.04900,0.63%,7278754 +2024-11-18,36.92000,37.72500,36.84500,37.43000,36.74600,1.93%,7624786 +2024-11-19,37.07000,37.24000,36.70300,36.87000,36.19600,-1.50%,4665433 +2024-11-20,36.87000,36.98000,36.42500,36.68000,36.00900,-0.52%,4928961 +2024-11-21,36.77000,37.96000,36.73000,37.91000,37.21700,3.35%,5969606 +2024-11-22,37.96000,38.65000,37.88000,38.13000,37.43300,0.58%,6961129 +2024-11-25,38.49000,39.79500,38.22000,39.30000,38.58100,3.07%,14160241 +2024-11-26,39.25000,39.62000,38.94000,39.10000,38.38500,-0.51%,12112424 +2024-11-27,36.56000,37.50000,33.53500,34.66000,34.02600,-11.36%,27423793 +2024-11-29,34.25000,35.88000,34.25000,35.43000,34.78200,2.22%,8300944 +2024-12-02,35.75000,36.60000,35.22000,36.45000,35.78300,2.88%,11320889 +2024-12-03,36.37500,36.92000,35.89000,36.79000,36.11700,0.93%,7311620 +2024-12-04,36.89000,36.93000,35.95500,36.36000,35.69500,-1.17%,8736016 +2024-12-05,36.58000,36.62000,36.03000,36.17000,35.50900,-0.52%,8251449 +2024-12-06,36.45000,36.60000,35.89500,36.20000,35.53800,0.08%,6583550 +2024-12-09,36.28000,36.81000,36.12000,36.45000,35.78300,0.69%,6308444 +2024-12-10,36.15000,36.26500,34.90000,34.94000,34.30100,-4.14%,8015777 +2024-12-11,34.85000,34.90000,34.35000,34.55000,34.20200,-1.12%,8183462 +2024-12-12,34.47000,35.14000,34.26000,34.98000,34.62800,1.24%,5143653 +2024-12-13,35.06000,35.08000,34.34500,34.55000,34.20200,-1.23%,5101544 +2024-12-16,34.40000,34.78000,34.05000,34.19000,33.84600,-1.04%,8182425 +2024-12-17,33.52000,34.36000,33.32800,33.84000,33.49900,-1.02%,8290814 +2024-12-18,33.98000,34.06700,32.44000,32.49000,32.16300,-3.99%,10393079 +2024-12-19,32.57000,33.14000,32.27000,32.46000,32.13300,-0.09%,7615740 +2024-12-20,32.29000,33.19000,32.14000,32.94000,32.60900,1.48%,17752861 +2024-12-23,32.84000,33.26000,32.65000,33.23000,32.89600,0.88%,5241816 +2024-12-24,33.33000,33.47000,33.17000,33.44000,33.10400,0.63%,2128103 +2024-12-26,33.34000,33.65000,33.27000,33.43000,33.09400,-0.03%,3062800 +2024-12-27,33.29000,33.39000,32.97000,33.28000,32.94500,-0.45%,4423616 +2024-12-30,32.84000,32.86800,32.20500,32.63000,32.30200,-1.95%,4243009 +2024-12-31,32.82500,32.91500,32.43500,32.63000,32.30200,,4126665 +2025-01-02,32.69000,32.83000,32.28500,32.47000,32.14300,-0.49%,4660687 +2025-01-03,32.83000,33.15000,32.58000,33.14000,32.80700,2.06%,5451673 +2025-01-06,33.53000,34.17000,33.41000,33.87000,33.52900,2.20%,7757631 +2025-01-07,34.02000,34.45000,33.44500,33.67000,33.33100,-0.59%,5343720 +2025-01-08,33.50000,33.55000,33.00200,33.45000,33.11300,-0.65%,4891883 +2025-01-10,33.11000,33.44500,32.89000,33.20000,32.86600,-0.75%,6222542 +2025-01-13,33.09000,33.09000,32.47000,32.62000,32.29200,-1.75%,7063090 +2025-01-14,32.90000,33.15000,32.37000,32.67000,32.34100,0.15%,5518025 +2025-01-15,33.37000,33.54500,32.69500,32.79000,32.46000,0.37%,7227053 +2025-01-16,32.72000,32.73000,32.34000,32.35000,32.02400,-1.34%,7973542 +2025-01-17,32.72000,33.00000,32.50000,32.51000,32.18300,0.49%,8455700 +2025-01-21,32.42000,32.98000,32.22000,32.95000,32.61800,1.35%,7758207 +2025-01-22,33.04000,33.57000,32.83500,33.13000,32.79700,0.55%,5184557 +2025-01-23,33.08000,33.53000,32.76000,33.38000,33.04400,0.75%,4623490 +2025-01-24,33.51000,33.52000,32.63000,32.73000,32.40100,-1.95%,4048921 +2025-01-27,32.53000,33.36000,32.31000,33.33000,32.99500,1.83%,10176994 +2025-01-28,33.19000,33.20000,32.29000,32.74000,32.41100,-1.77%,5955856 +2025-01-29,33.05000,33.05500,32.55500,32.61000,32.28200,-0.40%,4039533 +2025-01-30,33.02000,33.08000,32.68500,32.80000,32.47000,0.58%,3611791 +2025-01-31,32.98000,33.32500,32.42500,32.50000,32.17300,-0.91%,6179231 +2025-02-03,31.71000,32.38000,31.05000,32.00000,31.67800,-1.54%,8205701 +2025-02-04,31.96000,32.36000,31.78000,32.01000,31.68800,0.03%,5050626 +2025-02-05,32.01000,32.58000,32.01000,32.57000,32.24200,1.75%,5518113 +2025-02-06,32.59000,32.74000,32.38500,32.60000,32.27200,0.09%,6197100 +2025-02-07,32.85000,32.97000,32.14000,32.27000,31.94500,-1.01%,4382860 +2025-02-10,32.59000,33.09500,32.38000,32.82000,32.49000,1.70%,5424190 +2025-02-11,32.65500,33.29000,32.52000,33.15000,32.81600,1.01%,4384534 +2025-02-12,32.83000,33.25000,32.50500,33.04000,32.70800,-0.33%,4312332 +2025-02-13,33.10000,33.34000,32.91100,33.30000,32.96500,0.79%,5393558 +2025-02-14,33.38000,33.81000,33.34000,33.64000,33.30100,1.02%,4183372 +2025-02-18,33.87000,34.23000,33.60500,34.20000,33.85600,1.66%,5309527 +2025-02-19,34.18500,34.86000,34.08700,34.68000,34.33100,1.40%,5665966 +2025-02-20,34.85000,34.90000,34.38000,34.72000,34.37100,0.12%,5007041 +2025-02-21,34.91000,34.95000,34.47500,34.63000,34.28200,-0.26%,7214145 +2025-02-24,34.84000,35.27500,34.67000,34.67000,34.32100,0.12%,7142784 +2025-02-25,34.78000,35.01000,34.01000,34.10000,33.75700,-1.64%,7036118 +2025-02-26,33.97000,34.07100,33.59000,33.83000,33.49000,-0.79%,7037824 +2025-02-27,33.69000,33.90000,33.11000,33.13000,32.79700,-2.07%,10360143 +2025-02-28,31.43000,31.43000,29.98000,30.87000,30.55900,-6.82%,23233205 +2025-03-03,31.08000,31.43000,29.91000,30.04000,29.73800,-2.69%,8299717 +2025-03-04,29.92000,30.13000,29.17500,29.29000,28.99500,-2.50%,9602523 +2025-03-05,29.50000,29.81000,29.18000,29.52000,29.22300,0.79%,8940080 +2025-03-06,29.25000,30.02000,29.24000,29.97000,29.66800,1.52%,10136799 +2025-03-07,29.83000,30.61000,29.63000,30.54000,30.23300,1.90%,10995470 +2025-03-10,30.31000,30.50000,29.60000,29.98000,29.67800,-1.83%,8837737 +2025-03-11,29.83000,29.89000,28.56500,28.62000,28.33200,-4.54%,10783605 +2025-03-12,28.51000,28.59000,27.82000,28.47000,28.47000,-0.52%,9173463 +2025-03-13,28.50000,28.85000,27.67000,27.91000,27.91000,-1.97%,6882651 +2025-03-14,28.25000,28.53500,28.11500,28.41000,28.41000,1.79%,5385836 +2025-03-17,28.39500,28.96000,28.38000,28.91000,28.91000,1.76%,6395601 +2025-03-18,28.76000,28.86900,28.54000,28.70000,28.70000,-0.73%,5001509 +2025-03-19,28.80000,29.01000,28.49000,28.76000,28.76000,0.21%,7905890 +2025-03-20,28.60000,28.89000,28.48000,28.51000,28.51000,-0.87%,5525522 +2025-03-21,28.24000,28.68000,27.95000,28.68000,28.68000,0.60%,23907656 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/IBM-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/IBM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4c1a6cbb95628191820f5e1656f1306c4f709c45 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/IBM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,157.54300,157.63900,155.73600,155.83200,101.15300,-0.99%,4536194 +2015-03-25,155.90800,155.90800,152.19900,152.19900,98.79500,-2.33%,5678451 +2015-03-26,152.26600,154.15900,151.92200,153.52800,99.65700,0.87%,4598241 +2015-03-27,153.71900,153.82400,152.22800,153.34600,99.53900,-0.12%,3637805 +2015-03-30,154.21600,156.40500,154.15900,155.51600,100.94800,1.42%,4328366 +2015-03-31,153.99600,155.19100,153.34600,153.44200,99.60200,-1.33%,4450895 +2015-04-01,153.18400,153.55600,151.42400,152.18000,98.78200,-0.82%,3871027 +2015-04-02,152.50500,155.39200,151.90200,153.39400,99.57100,0.80%,4886470 +2015-04-06,152.66700,155.64100,151.72300,154.91400,100.55700,0.99%,3625102 +2015-04-07,154.56000,156.63500,154.51200,154.94300,100.57600,0.02%,3292772 +2015-04-08,154.60800,156.35800,153.92900,154.73200,100.43900,-0.14%,2640441 +2015-04-09,154.58900,155.32500,153.65200,155.20100,100.74300,0.30%,2367610 +2015-04-10,155.20100,156.14700,154.15900,155.69800,101.06600,0.32%,2631320 +2015-04-13,155.22900,156.78800,155.22000,155.23900,100.76800,-0.29%,4046880 +2015-04-14,155.27700,155.57900,153.71900,155.16300,100.71900,-0.05%,2844374 +2015-04-15,155.47800,157.70600,155.35400,156.91200,101.85400,1.13%,3659698 +2015-04-16,156.12800,156.76900,155.39200,155.95600,101.23400,-0.61%,3281246 +2015-04-17,154.63700,154.74200,152.99200,153.60400,99.70700,-1.51%,4507088 +2015-04-20,154.97100,159.31200,154.78000,158.85300,103.11400,3.42%,10051227 +2015-04-21,158.76700,160.01900,156.83600,157.03600,101.93500,-1.14%,10129037 +2015-04-22,157.16100,158.70000,155.72700,158.08800,102.61800,0.67%,4209809 +2015-04-23,157.96400,164.35000,157.87800,162.75300,105.64600,2.95%,8608990 +2015-04-24,162.74400,163.33700,161.31900,162.31400,105.36000,-0.27%,4067307 +2015-04-27,163.37500,163.94800,162.81100,163.22200,105.95000,0.56%,3312251 +2015-04-28,163.31700,167.00800,162.54300,166.27200,107.93000,1.87%,6083858 +2015-04-29,165.77400,167.42900,165.20100,166.73000,108.22700,0.28%,4724980 +2015-04-30,166.12800,166.61600,162.81100,163.75700,106.29800,-1.78%,5295493 +2015-05-01,165.58300,166.34800,164.83700,166.03300,107.77400,1.39%,3464406 +2015-05-04,166.79700,168.54700,166.06100,166.31900,107.96100,0.17%,4208947 +2015-05-05,165.88000,166.56800,164.39800,165.46800,107.40800,-0.51%,3758764 +2015-05-06,165.29600,166.39600,161.43400,162.57200,106.33500,-1.75%,3777001 +2015-05-07,162.17000,164.41700,161.60600,163.47000,106.92300,0.55%,2586367 +2015-05-08,165.33500,165.70700,164.66500,165.08600,107.97900,0.99%,3234858 +2015-05-11,165.05700,165.38200,163.34600,163.59500,107.00400,-0.90%,2783437 +2015-05-12,163.05000,163.94800,161.41500,163.05000,106.64700,-0.33%,3097978 +2015-05-13,163.70900,165.14300,163.24100,164.70400,107.72900,1.01%,2570566 +2015-05-14,165.87000,166.73000,165.60200,166.39600,108.83600,1.03%,2550847 +2015-05-15,166.26200,166.74000,165.01000,165.64100,108.34200,-0.45%,3050256 +2015-05-18,165.81300,165.86000,164.72300,165.44900,108.21700,-0.12%,2061278 +2015-05-19,165.36300,166.10900,164.36900,165.85100,108.48000,0.24%,2639060 +2015-05-20,165.70700,166.76900,164.87600,166.11900,108.65500,0.16%,2406524 +2015-05-21,165.69800,166.48200,165.42500,165.71700,108.39200,-0.24%,2401187 +2015-05-22,165.43000,165.76500,164.61800,164.64600,107.69200,-0.65%,2980777 +2015-05-26,164.54100,164.55100,161.69200,162.64800,106.38500,-1.21%,4025779 +2015-05-27,163.63300,164.89500,162.99200,164.43600,107.55400,1.10%,2891539 +2015-05-28,163.91000,164.28300,163.15500,164.15900,107.37300,-0.17%,1811015 +2015-05-29,163.81500,163.81500,162.18900,162.18900,106.08500,-1.20%,4279636 +2015-06-01,162.72500,163.51800,161.59700,162.69600,106.41600,0.31%,3122811 +2015-06-02,162.19900,162.95400,161.02300,162.18900,106.08500,-0.31%,2690063 +2015-06-03,163.00200,164.01500,162.17000,162.44700,106.25300,0.16%,2229058 +2015-06-04,162.07500,163.09800,160.54500,160.97500,105.29000,-0.91%,3220983 +2015-06-05,160.85100,161.48200,159.84700,160.03800,104.67800,-0.58%,3243128 +2015-06-08,159.81800,159.92400,157.76300,158.06900,103.39000,-1.23%,3931627 +2015-06-09,158.06900,158.71900,156.18500,158.39400,103.60200,0.21%,3552112 +2015-06-10,159.16800,161.94100,158.75700,161.49100,105.62800,1.96%,4895850 +2015-06-11,161.81600,162.94500,161.12800,161.35800,105.54100,-0.08%,3623357 +2015-06-12,160.83200,160.89900,159.35900,159.64600,104.42100,-1.06%,3206078 +2015-06-15,158.05900,159.12000,157.02700,158.94800,103.96500,-0.44%,4440957 +2015-06-16,159.01500,160.03800,158.61400,159.50300,104.32700,0.35%,3399334 +2015-06-17,159.65600,160.46600,158.79500,159.81800,104.53400,0.20%,2994690 +2015-06-18,159.70400,161.30000,159.70400,160.85100,105.20900,0.65%,3484083 +2015-06-19,160.24900,161.01300,159.43600,159.64600,104.42100,-0.75%,7397332 +2015-06-22,160.27700,160.93700,159.84700,160.35400,104.88400,0.44%,2443242 +2015-06-23,160.97500,162.49500,160.20400,161.20500,105.44100,0.53%,3871912 +2015-06-24,161.29100,161.41500,159.49300,159.62700,104.40900,-0.98%,3711290 +2015-06-25,160.42100,160.73600,158.77600,158.77600,103.85200,-0.53%,2519583 +2015-06-26,158.92000,159.47600,157.96400,158.18400,103.46500,-0.37%,9356977 +2015-06-29,156.71100,158.07800,155.72700,155.80300,101.90800,-1.51%,3467154 +2015-06-30,156.77800,156.78800,154.99000,155.50700,101.71400,-0.19%,3762763 +2015-07-01,156.75900,158.32700,156.40500,157.25600,102.85800,1.12%,3362416 +2015-07-02,157.79200,158.05000,157.18900,157.83000,103.23300,0.37%,2983920 +2015-07-06,156.62500,157.96400,156.32900,157.48600,103.00800,-0.22%,3221451 +2015-07-07,157.68600,158.07800,155.09700,157.74400,103.17700,0.16%,3713154 +2015-07-08,156.78800,157.68600,155.52600,155.98500,102.02600,-1.12%,2903995 +2015-07-09,158.06900,158.23100,156.50100,156.64400,102.45800,0.42%,4392894 +2015-07-10,158.37500,160.03800,158.23600,159.60800,104.39600,1.89%,4747113 +2015-07-13,160.54500,162.41900,160.15300,161.93100,105.91600,1.46%,4423495 +2015-07-14,161.97900,162.08400,160.84100,161.19500,105.43400,-0.45%,3164425 +2015-07-15,161.07100,161.82600,160.61200,161.11900,105.38400,-0.05%,2089912 +2015-07-16,162.01700,163.56600,161.72100,163.48000,106.92900,1.47%,3692248 +2015-07-17,162.83900,164.93300,162.62000,164.92400,107.87300,0.88%,4556784 +2015-07-20,165.19100,166.13800,164.57000,165.60200,108.31700,0.41%,7672923 +2015-07-21,157.11300,159.03400,154.89500,155.89900,101.97000,-5.86%,14379888 +2015-07-22,155.57400,155.89800,152.67700,153.29800,100.26900,-1.67%,7510682 +2015-07-23,153.22200,155.59300,152.80100,154.61800,101.13200,0.86%,5265821 +2015-07-24,154.19700,154.80900,152.40000,152.72500,99.89400,-1.22%,3951402 +2015-07-27,152.00800,153.13600,151.62500,152.07500,99.46900,-0.43%,3876727 +2015-07-28,152.87800,153.14500,151.53000,153.01100,100.08200,0.62%,2846050 +2015-07-29,152.96400,154.39800,152.38000,154.00600,100.73200,0.65%,3533802 +2015-07-30,153.44200,154.30200,152.72500,153.88100,100.65100,-0.08%,2086414 +2015-07-31,154.30200,154.93300,153.56600,154.86600,101.29500,0.64%,3744916 +2015-08-03,154.58900,154.73200,150.95600,151.73000,99.24400,-2.02%,4827824 +2015-08-04,151.43400,151.83600,149.97100,150.66900,98.55000,-0.70%,5502561 +2015-08-05,152.10300,152.52400,150.55400,150.95600,98.73700,0.19%,3622333 +2015-08-06,150.22000,150.61200,149.31200,149.44600,98.56200,-1.00%,3142693 +2015-08-07,149.03400,149.37900,147.54800,148.29800,97.80500,-0.77%,3969462 +2015-08-10,149.87600,150.54000,149.25400,149.85700,98.83300,1.05%,4825586 +2015-08-11,149.10100,149.13000,148.05000,148.67100,98.05100,-0.79%,3312798 +2015-08-12,147.47600,149.63700,147.18000,149.29300,98.46100,0.42%,3791595 +2015-08-13,149.19700,149.22600,147.53100,148.25000,97.77400,-0.70%,2649850 +2015-08-14,148.18400,149.34000,147.78200,148.90100,98.20300,0.44%,3374849 +2015-08-17,148.37500,149.79900,147.89700,149.43600,98.55600,0.36%,2353033 +2015-08-18,148.67100,149.63700,148.42300,149.14900,98.36700,-0.19%,2111180 +2015-08-19,148.32700,148.82400,146.66300,147.17000,97.06100,-1.33%,4399375 +2015-08-20,146.02300,147.14100,145.79300,145.94600,96.25400,-0.83%,4196043 +2015-08-21,144.83700,146.45300,142.16100,142.30400,93.85200,-2.50%,7699499 +2015-08-24,137.16100,141.26200,136.06100,137.16100,90.46000,-3.61%,10655410 +2015-08-25,140.47800,140.64100,134.43600,134.76100,88.87700,-1.75%,7397174 +2015-08-26,137.75300,140.51600,135.88900,140.24900,92.49700,4.07%,6482301 +2015-08-27,142.09400,142.41900,139.25400,142.00800,93.65700,1.25%,5204860 +2015-08-28,141.25200,141.68300,140.70700,141.47200,93.30400,-0.38%,4263716 +2015-08-31,140.78400,141.87400,139.82800,141.38600,93.24700,-0.06%,4281359 +2015-09-01,138.47000,138.60400,135.61200,136.40500,89.96200,-3.52%,5514194 +2015-09-02,138.54700,138.70000,136.88300,138.67100,91.45600,1.66%,4447359 +2015-09-03,139.62700,141.52000,139.35900,140.32500,92.54700,1.19%,3769279 +2015-09-04,138.21200,139.00600,137.01700,137.38000,90.60500,-2.10%,4394317 +2015-09-08,139.44600,140.86000,139.25400,140.75500,92.83100,2.46%,4113928 +2015-09-09,142.19900,142.48600,138.48000,138.67100,91.45600,-1.48%,3564518 +2015-09-10,139.43600,140.68800,138.15500,139.77100,92.18100,0.79%,3620894 +2015-09-11,139.49300,141.01300,139.26400,140.88900,92.91900,0.80%,3257194 +2015-09-14,140.88900,140.88900,139.01500,139.24500,91.83400,-1.17%,3375177 +2015-09-15,140.15300,141.42400,139.35000,141.04200,93.02000,1.29%,2842044 +2015-09-16,141.33800,142.34200,141.05200,141.88300,93.57500,0.60%,2927986 +2015-09-17,141.58700,143.09800,140.82200,141.62500,93.40400,-0.18%,4187087 +2015-09-18,139.62700,139.94700,137.64800,138.15500,91.11600,-2.45%,8342733 +2015-09-21,138.99600,140.51600,138.54700,140.03800,92.35800,1.36%,4000801 +2015-09-22,138.26000,138.68100,137.44700,138.07800,91.06500,-1.40%,3727959 +2015-09-23,137.86800,138.21200,136.47200,137.34200,90.58000,-0.53%,2797239 +2015-09-24,136.32900,138.69000,135.70700,138.05900,91.05300,0.52%,3429004 +2015-09-25,139.14900,139.83700,138.17400,139.02500,91.68900,0.70%,3634095 +2015-09-28,138.06900,138.98700,136.20500,136.25200,89.86100,-1.99%,4489872 +2015-09-29,135.74600,136.38600,134.94300,136.20500,89.82900,-0.03%,4982630 +2015-09-30,137.37100,139.30200,137.34200,138.59500,91.40600,1.75%,4104363 +2015-10-01,138.92000,139.26400,135.36300,137.27500,90.53600,-0.95%,4059261 +2015-10-02,134.84700,138.23100,134.37900,138.22200,91.16000,0.69%,3194408 +2015-10-05,139.40700,143.30100,139.40700,142.48600,93.97200,3.08%,5367725 +2015-10-06,142.50500,143.54700,141.96000,142.23700,93.80800,-0.17%,3156905 +2015-10-07,143.44200,144.10100,142.31000,143.48900,94.63400,0.88%,3127451 +2015-10-08,143.10700,146.29000,142.72500,145.58300,96.01500,1.46%,5014897 +2015-10-09,145.75500,146.41200,144.61800,145.68800,96.08400,0.07%,3693537 +2015-10-12,145.69800,145.87000,144.21600,144.49300,95.29600,-0.82%,3376107 +2015-10-13,144.14900,144.14900,142.62000,143.04000,94.33800,-1.01%,4095829 +2015-10-14,143.02100,144.02500,142.46700,143.41300,94.58400,0.26%,3506534 +2015-10-15,144.27300,144.58900,142.04600,143.48900,94.63400,0.05%,3636125 +2015-10-16,143.83400,144.55100,142.69600,143.77600,94.82300,0.20%,3643844 +2015-10-19,143.26000,143.37500,141.85500,142.65800,94.08500,-0.78%,8320599 +2015-10-20,136.22400,136.59700,134.10100,134.45500,88.67600,-5.75%,16762768 +2015-10-21,134.08200,136.38600,133.17400,134.72300,88.85200,0.20%,7462714 +2015-10-22,135.50700,138.69000,135.39200,137.75300,90.85100,2.25%,5839897 +2015-10-23,138.25000,139.09200,137.38000,138.31700,91.22300,0.41%,5617479 +2015-10-26,138.38400,138.62300,136.91200,137.34200,90.58000,-0.70%,3649941 +2015-10-27,137.19900,137.50500,131.29100,131.79700,86.92300,-4.04%,15695305 +2015-10-28,131.85500,135.01900,131.45300,134.63700,88.79500,2.15%,8901488 +2015-10-29,134.18700,134.62700,132.90600,134.36900,88.61900,-0.20%,3880916 +2015-10-30,134.26400,135.11500,133.74800,133.92000,88.32300,-0.33%,4167253 +2015-11-02,134.32100,134.33700,133.43200,134.19700,88.50500,0.21%,3998033 +2015-11-03,133.86200,136.52000,133.74800,135.64100,89.45700,1.08%,4549385 +2015-11-04,136.28100,136.37700,135.08600,135.40200,89.30000,-0.18%,3678666 +2015-11-05,135.38200,136.11900,133.48900,133.73800,88.20300,-1.23%,5327770 +2015-11-06,132.50500,133.41300,131.80700,132.17000,87.98800,-1.17%,4962739 +2015-11-09,131.85500,132.00800,128.94800,129.35900,86.11700,-2.13%,8445901 +2015-11-10,129.40700,129.76600,128.22200,129.51200,86.21900,0.12%,4728324 +2015-11-11,130.10500,130.21000,128.58500,129.08200,85.93300,-0.33%,3310387 +2015-11-12,128.77600,128.77600,127.16100,127.18900,84.67200,-1.47%,4916686 +2015-11-13,127.10300,127.15100,125.86000,125.95600,83.85100,-0.97%,4821663 +2015-11-16,125.99400,128.19300,125.99400,127.83000,85.09900,1.49%,4383552 +2015-11-17,128.31700,128.89100,127.44700,127.93500,85.16900,0.08%,2943953 +2015-11-18,128.86200,129.93300,128.35600,129.84700,86.44200,1.49%,4339614 +2015-11-19,130.22000,131.67800,130.02900,130.72700,87.02700,0.68%,4972164 +2015-11-20,131.32900,132.80600,131.21400,132.40900,88.14700,1.29%,5414362 +2015-11-23,132.43800,132.76300,131.09000,132.37100,88.12200,-0.03%,5374214 +2015-11-24,131.59700,133.21200,131.27200,132.50500,88.21100,0.10%,3564352 +2015-11-25,132.28500,132.34200,131.33400,131.93100,87.82900,-0.43%,3387121 +2015-11-27,131.93100,132.70600,131.17600,132.37100,88.12200,0.33%,1480968 +2015-11-30,132.51400,133.74800,132.42800,133.28900,88.73300,0.69%,4750946 +2015-12-01,133.44200,135.18200,133.44200,135.06700,89.91700,1.33%,4388094 +2015-12-02,134.73200,135.00000,133.36500,133.55600,88.91100,-1.12%,3896551 +2015-12-03,133.93900,134.54100,132.11300,132.81100,88.41500,-0.56%,6177428 +2015-12-04,132.01700,134.81800,131.92200,134.25400,89.37600,1.09%,4777868 +2015-12-07,133.99600,134.23500,132.70600,133.41300,88.81600,-0.63%,3430147 +2015-12-08,132.19900,132.94500,131.48200,131.97900,87.86100,-1.07%,4084373 +2015-12-09,131.33800,133.69000,130.23900,130.60200,86.94500,-1.04%,4827282 +2015-12-10,131.00400,131.78800,129.75200,130.76500,87.05300,0.12%,4416157 +2015-12-11,129.28300,129.48400,128.02100,128.65200,85.64600,-1.62%,5578911 +2015-12-14,129.35900,130.15300,128.12600,129.95200,86.51200,1.01%,5378060 +2015-12-15,131.35800,132.85900,131.24300,131.73000,87.69600,1.37%,4433519 +2015-12-16,133.00200,133.50900,131.73000,133.16400,88.65000,1.09%,4545365 +2015-12-17,133.22200,133.36500,130.31300,130.73600,87.03400,-1.82%,4277657 +2015-12-18,130.41100,130.93700,128.36500,128.96700,85.85600,-1.35%,10468660 +2015-12-21,129.85700,129.85700,128.12600,129.54100,86.23800,0.45%,5875001 +2015-12-22,129.90400,132.11300,129.68500,131.86400,87.78500,1.79%,4459660 +2015-12-23,132.21800,133.17900,132.03600,132.44700,88.17300,0.44%,5402494 +2015-12-24,132.34200,132.77200,132.03600,132.17000,87.98800,-0.21%,1564006 +2015-12-28,131.68300,131.97400,130.53500,131.55800,87.58100,-0.46%,3288008 +2015-12-29,132.17000,133.90100,132.12200,133.63300,88.96200,1.58%,4125100 +2015-12-30,133.44200,134.26400,133.09800,133.21200,88.68200,-0.32%,3126877 +2015-12-31,132.95400,132.98300,131.52000,131.56800,87.58700,-1.23%,3621290 +2016-01-04,129.63700,129.99000,128.33700,129.97100,86.52500,-1.21%,5469775 +2016-01-05,130.74600,130.87000,128.92000,129.87600,86.46100,-0.07%,4105325 +2016-01-06,128.47000,129.61800,127.74400,129.22600,86.02800,-0.50%,4509069 +2016-01-07,127.82000,129.08200,126.60600,127.01700,84.55800,-1.71%,7347627 +2016-01-08,127.32300,127.93100,125.54500,125.84100,83.77500,-0.93%,4981661 +2016-01-11,126.01300,127.93500,125.96600,127.37100,84.79300,1.22%,5203050 +2016-01-12,127.77200,127.89700,125.36300,127.05500,84.58300,-0.25%,5311964 +2016-01-13,127.62900,128.37500,125.33500,125.40200,83.48200,-1.30%,4916320 +2016-01-14,126.12800,127.90600,125.44900,127.06500,84.59000,1.33%,5972059 +2016-01-15,124.29300,125.12400,123.20300,124.31200,82.75700,-2.17%,9422310 +2016-01-19,124.38800,126.29100,122.42800,122.47600,81.53500,-1.48%,10413947 +2016-01-20,113.25000,118.53700,112.81100,116.50100,77.55700,-4.88%,16901026 +2016-01-21,115.96600,119.59800,115.27300,117.50500,78.22500,0.86%,9258701 +2016-01-22,119.18700,119.25400,116.41500,117.11300,77.96400,-0.33%,9663177 +2016-01-25,116.73000,118.76700,116.29100,116.71100,77.69700,-0.34%,5696055 +2016-01-26,116.87400,118.17400,116.86400,117.19900,78.02200,0.42%,4829815 +2016-01-27,117.33300,117.94500,115.34400,115.64100,76.98400,-1.33%,5256318 +2016-01-28,115.92700,117.42800,115.68800,116.84500,77.78600,1.04%,4123893 +2016-01-29,117.85900,119.30200,117.55300,119.30200,79.42200,2.10%,8627488 +2016-02-01,118.92900,119.78000,118.27000,119.34000,79.44700,0.03%,3739276 +2016-02-02,118.23100,118.68100,117.24700,117.53300,78.24400,-1.51%,3438430 +2016-02-03,118.53700,119.93300,116.91200,119.23500,79.37700,1.45%,6509701 +2016-02-04,119.57900,122.84900,119.50300,122.03600,81.24200,2.35%,5507869 +2016-02-05,121.62500,122.98300,120.31500,122.91600,81.82800,0.72%,7506896 +2016-02-08,120.45900,121.90200,118.67100,121.39600,81.64300,-1.24%,7702632 +2016-02-09,120.57400,121.34800,118.32700,118.61400,79.77200,-2.29%,6230120 +2016-02-10,119.50300,119.78000,114.57000,114.90400,77.27700,-3.13%,6759644 +2016-02-11,113.55600,114.39800,111.76000,112.66700,75.77300,-1.95%,7643648 +2016-02-12,114.01500,115.72700,113.14500,115.71700,77.82400,2.71%,5162710 +2016-02-16,116.47200,117.67700,116.00400,117.34200,78.91700,1.40%,4247875 +2016-02-17,118.27000,121.00400,117.83000,120.55400,81.07700,2.74%,5042747 +2016-02-18,124.28300,128.10700,124.04400,126.62500,85.16000,5.04%,10409204 +2016-02-19,126.53900,127.77200,125.08600,127.22800,85.56500,0.48%,5361038 +2016-02-22,127.95400,128.40300,126.58700,127.88700,86.00900,0.52%,4662486 +2016-02-23,127.28500,127.54300,126.20500,126.57700,85.12800,-1.02%,3597854 +2016-02-24,125.76500,127.62000,123.97700,126.96000,85.38500,0.30%,4312052 +2016-02-25,127.42800,128.59500,125.12400,128.58500,86.47800,1.28%,4558682 +2016-02-26,128.59500,128.98700,126.14700,126.22400,84.89000,-1.84%,4587441 +2016-02-29,126.19500,127.49500,125.14300,125.26800,84.24700,-0.76%,4631135 +2016-03-01,126.42400,128.71900,126.22400,128.46100,86.39400,2.55%,3962335 +2016-03-02,127.82000,131.39600,127.36100,130.30600,87.63500,1.44%,5457222 +2016-03-03,131.18500,131.89300,130.08600,131.74000,88.60000,1.10%,5393152 +2016-03-04,131.48700,133.28900,130.99400,131.74000,88.60000,,4150970 +2016-03-07,131.24300,134.33100,130.85300,133.98700,90.11100,1.71%,5408058 +2016-03-08,133.56600,134.17800,131.37700,132.95400,89.41600,-0.77%,5792597 +2016-03-09,133.18400,135.91800,133.10700,134.23500,90.27800,0.96%,4608993 +2016-03-10,135.02900,135.24900,132.01700,134.02500,90.13700,-0.16%,4204945 +2016-03-11,135.49700,136.63800,134.33100,136.09900,91.53200,1.55%,4625148 +2016-03-14,135.76500,136.89300,134.83700,136.50100,91.80200,0.30%,4233825 +2016-03-15,135.50700,137.02700,135.31500,136.67300,91.91800,0.13%,3878084 +2016-03-16,136.34800,138.50900,135.86000,138.42300,93.09400,1.28%,4416148 +2016-03-17,138.41300,140.84100,138.09800,140.57400,94.54100,1.55%,6088954 +2016-03-18,140.91800,141.02300,139.11100,140.62100,94.57300,0.03%,12644179 +2016-03-21,140.82200,142.17000,140.26800,142.09400,95.56300,1.05%,3892650 +2016-03-22,141.54900,142.71500,141.33800,141.58700,95.22200,-0.36%,4269692 +2016-03-23,141.49100,141.52000,138.74800,139.00600,93.48600,-1.82%,4983130 +2016-03-24,138.60400,141.70200,138.13600,141.44400,95.12600,1.75%,5276374 +2016-03-28,141.25200,142.11300,140.75500,141.87400,95.41500,0.30%,3415277 +2016-03-29,141.09900,143.17400,141.01300,142.76300,96.01300,0.63%,3282918 +2016-03-30,143.35600,143.79500,141.79700,141.88300,95.42200,-0.62%,3484059 +2016-03-31,143.20300,146.36700,142.79200,144.79000,97.37600,2.05%,7092018 +2016-04-01,143.89100,146.23300,143.64200,145.81300,98.06400,0.71%,4105739 +2016-04-04,145.64100,146.76900,145.22900,145.38200,97.77500,-0.30%,4111113 +2016-04-05,144.77100,144.93300,143.06900,143.40300,96.44400,-1.36%,3490451 +2016-04-06,143.30800,143.54700,141.31000,143.42300,96.45700,0.01%,4387201 +2016-04-07,142.51400,143.02100,141.49100,141.73000,95.31900,-1.18%,3830983 +2016-04-08,142.50500,143.39400,141.60600,142.78200,96.02600,0.74%,3445013 +2016-04-11,143.65200,145.26800,142.65800,142.68600,95.96200,-0.07%,4022830 +2016-04-12,143.03100,143.50900,142.04600,143.05000,96.20600,0.26%,3760944 +2016-04-13,144.12000,144.57900,143.05000,144.57900,97.23500,1.07%,3313696 +2016-04-14,144.83700,146.04200,143.76700,144.51200,97.19000,-0.05%,3322409 +2016-04-15,144.39800,145.41100,144.32100,145.04800,97.55000,0.37%,3825709 +2016-04-18,145.07600,146.40500,144.82800,145.82200,98.07100,0.53%,6839604 +2016-04-19,140.02900,140.48800,136.33800,137.66700,92.58600,-5.59%,13794970 +2016-04-20,137.89700,140.72700,137.66700,139.68500,93.94300,1.47%,7064881 +2016-04-21,140.13400,143.51800,140.01900,142.73400,95.99400,2.18%,6292240 +2016-04-22,142.86800,144.35900,141.01300,141.96900,95.47900,-0.54%,5430624 +2016-04-25,141.64400,142.35200,140.64100,142.26600,95.67900,0.21%,2979986 +2016-04-26,142.11300,143.20300,141.39600,142.52400,95.85200,0.18%,3116765 +2016-04-27,142.78200,144.14900,142.41900,143.85300,96.74600,0.93%,3253885 +2016-04-28,143.16400,143.57600,140.27200,140.60200,94.56000,-2.26%,3965738 +2016-04-29,140.04800,140.86000,137.85000,139.52200,93.83400,-0.77%,4420176 +2016-05-02,140.11500,140.53500,138.07800,138.88100,93.40300,-0.46%,3663555 +2016-05-03,138.28900,138.52800,136.61600,137.79200,92.67000,-0.78%,3749137 +2016-05-04,137.05500,138.62300,137.00800,137.90600,92.74700,0.08%,2695318 +2016-05-05,139.53200,140.82200,139.05400,140.02900,94.17400,1.54%,6799771 +2016-05-06,138.48900,141.46300,138.11700,140.81300,95.60200,0.56%,5120885 +2016-05-09,141.20500,141.68300,140.54500,140.86000,95.63400,0.03%,4500336 +2016-05-10,141.72100,143.44200,141.24300,143.37500,97.34100,1.79%,4176192 +2016-05-11,143.12600,144.44600,142.19900,142.40000,96.67900,-0.68%,3234658 +2016-05-12,142.64800,142.82000,140.64100,142.29400,96.60800,-0.07%,3398487 +2016-05-13,142.24700,143.27000,140.93700,141.22400,95.88100,-0.75%,2508205 +2016-05-16,141.15700,143.39400,140.95600,142.88700,97.01000,1.18%,3210305 +2016-05-17,142.64800,142.92500,140.81300,141.49100,96.06200,-0.98%,3650931 +2016-05-18,141.48200,141.98900,139.92400,140.86000,95.63400,-0.45%,2605675 +2016-05-19,140.03800,140.46800,137.62400,138.55600,94.07000,-1.64%,3855132 +2016-05-20,139.30200,141.02300,139.14900,140.77400,95.57600,1.60%,3839094 +2016-05-23,141.11900,141.44400,140.21000,140.31500,95.26400,-0.33%,2200504 +2016-05-24,140.42100,142.20800,140.42100,141.78800,96.26400,1.05%,3063872 +2016-05-25,142.38000,145.40200,141.97000,145.01900,98.45800,2.28%,4558508 +2016-05-26,144.88500,145.80300,144.40700,145.73600,98.94400,0.49%,3203828 +2016-05-27,145.65000,146.20500,145.45900,146.11900,99.20400,0.26%,2570060 +2016-05-31,145.85100,147.04600,145.57400,146.97900,99.78800,0.59%,6105130 +2016-06-01,146.27200,146.53000,144.87600,145.80300,98.99000,-0.80%,2785432 +2016-06-02,145.88000,146.75000,145.43000,146.75000,99.63200,0.65%,2764160 +2016-06-03,145.69800,146.31000,145.02900,146.16600,99.23600,-0.40%,2435146 +2016-06-06,146.35800,147.18000,145.64100,146.01300,99.13300,-0.10%,2487871 +2016-06-07,146.56800,147.16100,145.94600,146.58700,99.52200,0.39%,4670374 +2016-06-08,146.77800,147.31400,146.31000,147.22800,99.95700,0.44%,3070047 +2016-06-09,146.19500,146.99800,146.01300,146.67300,99.58000,-0.38%,2114798 +2016-06-10,146.07100,146.58700,145.18200,145.66900,98.89900,-0.68%,3264108 +2016-06-13,144.96200,145.79300,143.67100,144.62700,98.19100,-0.72%,3776485 +2016-06-14,144.62700,145.11500,143.78600,144.41700,98.04900,-0.15%,2997661 +2016-06-15,144.79900,145.11700,143.97700,144.05400,97.80200,-0.25%,2364384 +2016-06-16,143.58500,144.64100,142.44700,144.41700,98.04900,0.25%,2561720 +2016-06-17,144.32100,146.00400,143.98100,145.30600,98.65200,0.62%,4878408 +2016-06-20,145.88900,147.86800,145.81300,146.85500,99.70400,1.07%,3736418 +2016-06-21,147.38000,147.77100,146.93100,147.27500,99.98900,0.29%,2887319 +2016-06-22,146.98900,147.90600,145.57400,146.19500,99.25600,-0.73%,2963698 +2016-06-23,146.70200,148.64200,145.88900,148.51800,100.83300,1.59%,4149920 +2016-06-24,143.37500,143.98700,139.75100,140.14300,95.14700,-5.64%,9498916 +2016-06-27,139.75100,140.15300,136.23300,137.18900,93.14200,-2.11%,5404331 +2016-06-28,138.41300,139.32100,137.87800,139.29300,94.57000,1.53%,4179823 +2016-06-29,140.05700,141.95000,140.01000,141.93100,96.36100,1.89%,3522651 +2016-06-30,142.31400,145.22900,142.13200,145.10500,98.51600,2.24%,4149613 +2016-07-01,145.49700,146.24300,144.74200,145.65000,98.88600,0.38%,2780560 +2016-07-05,144.54100,145.31500,144.13000,145.01000,98.45100,-0.44%,2578201 +2016-07-06,145.17200,145.70700,143.32700,145.66900,98.89900,0.45%,2687585 +2016-07-07,146.03300,146.93000,145.21000,145.88900,99.04800,0.15%,2236788 +2016-07-08,147.22800,147.80100,146.34800,147.66700,100.25500,1.22%,3180460 +2016-07-11,147.80100,149.17800,147.70600,148.49900,100.82000,0.56%,2963958 +2016-07-12,149.14000,150.21000,148.68100,150.13400,101.93000,1.10%,4020586 +2016-07-13,150.81300,151.37700,150.15300,151.07100,102.56600,0.62%,2872409 +2016-07-14,151.82600,154.30200,151.60600,153.23100,104.03300,1.43%,4850954 +2016-07-15,152.86800,152.94500,151.53000,152.75300,103.70900,-0.31%,4680178 +2016-07-18,152.29400,153.68100,151.75000,152.83000,103.76000,0.05%,7025291 +2016-07-19,154.66500,155.01000,150.94600,152.56200,103.57900,-0.18%,7447433 +2016-07-20,152.93500,154.59800,152.58100,154.26400,104.73400,1.12%,4574795 +2016-07-21,153.68100,154.73200,152.85900,153.39400,104.14300,-0.56%,4232147 +2016-07-22,153.70900,155.03800,153.42200,154.94300,105.19500,1.01%,2636000 +2016-07-25,154.87600,155.71700,154.63700,155.49700,105.57100,0.36%,2933588 +2016-07-26,155.49700,156.40500,154.27300,154.99000,105.22700,-0.33%,3026045 +2016-07-27,154.99000,155.42100,154.09200,154.71300,105.03900,-0.18%,2262163 +2016-07-28,154.28300,154.69400,153.64200,154.27300,104.74100,-0.28%,2448025 +2016-07-29,154.26400,154.56000,152.99200,153.55600,104.25400,-0.46%,3710575 +2016-08-01,153.58500,154.54100,152.81100,154.35000,104.79300,0.52%,2953462 +2016-08-02,154.17800,154.35000,153.30800,153.51800,104.22800,-0.54%,3222620 +2016-08-03,153.08800,153.78600,152.77200,153.60400,104.28600,0.06%,2993189 +2016-08-04,153.78600,154.58900,153.07800,154.44600,104.85700,0.55%,2603366 +2016-08-05,154.87600,156.31900,154.46500,156.31000,106.12300,1.21%,3987739 +2016-08-08,155.57400,156.09000,154.47400,154.91400,106.08400,-0.89%,3178878 +2016-08-09,155.08600,155.61400,154.53600,154.65600,105.90700,-0.17%,2863456 +2016-08-10,155.05700,155.50700,154.83300,154.95200,106.11000,0.19%,2580142 +2016-08-11,155.11500,157.69600,155.04800,156.33800,107.06000,0.89%,9171939 +2016-08-12,156.01300,156.27200,154.41700,154.82800,106.02500,-0.97%,2660060 +2016-08-15,155.25800,155.80300,154.66500,154.76100,105.97900,-0.04%,3107054 +2016-08-16,154.02500,154.80900,153.62300,153.63300,105.20700,-0.73%,2311899 +2016-08-17,153.89100,154.07300,152.81100,153.38400,105.03700,-0.16%,3374311 +2016-08-18,153.81500,154.87600,153.38400,154.26400,105.63900,0.57%,3820005 +2016-08-19,153.76700,153.83400,152.50500,153.00200,104.77500,-0.82%,2944660 +2016-08-22,152.96400,153.50900,152.13200,152.96400,104.74900,-0.02%,2133140 +2016-08-23,153.27900,154.24500,153.18400,153.21200,104.91900,0.16%,2968691 +2016-08-24,152.85900,153.13600,151.35800,152.05500,104.12700,-0.76%,3786901 +2016-08-25,152.00800,152.52400,151.45300,151.65400,103.85200,-0.26%,2693474 +2016-08-26,151.89300,153.38400,150.90800,151.35800,103.64900,-0.20%,2613858 +2016-08-29,151.84500,153.16400,151.53000,152.69600,104.56500,0.88%,2589742 +2016-08-30,152.73400,153.10700,151.82600,152.39000,104.35600,-0.20%,1896756 +2016-08-31,152.63900,152.63900,151.30000,151.89300,104.01500,-0.33%,2430536 +2016-09-01,151.35800,152.60000,151.14700,152.52400,104.44700,0.42%,2466870 +2016-09-02,152.84900,153.50900,152.15100,152.53300,104.45400,0.01%,2421872 +2016-09-06,152.84900,153.78600,152.11300,153.29800,104.97800,0.50%,3131782 +2016-09-07,153.14500,154.64600,152.96400,154.53200,105.82200,0.80%,2998073 +2016-09-08,153.48900,154.12000,151.77800,152.00800,104.09400,-1.63%,4145469 +2016-09-09,151.08000,151.43400,148.80500,148.84300,101.92700,-2.08%,5424526 +2016-09-12,148.43200,151.55800,148.03100,151.32900,103.62900,1.67%,4568435 +2016-09-13,150.69800,150.98500,148.66200,148.95800,102.00600,-1.57%,3804008 +2016-09-14,148.85300,149.01500,146.64400,147.27500,100.85300,-1.13%,4038138 +2016-09-15,147.51400,149.45500,146.47200,148.81500,101.90700,1.05%,3831051 +2016-09-16,148.22200,148.56600,146.72100,147.07500,100.71600,-1.17%,6760520 +2016-09-19,148.05900,149.32100,147.75300,148.05900,101.39000,0.67%,2562822 +2016-09-20,149.01500,149.68500,147.65800,147.65800,101.11500,-0.27%,2258410 +2016-09-21,148.09800,148.83400,147.10300,148.69000,101.82200,0.70%,2587694 +2016-09-22,149.28300,150.30600,148.84300,149.24500,102.20200,0.37%,2814697 +2016-09-23,148.77600,149.17800,147.90600,148.16400,101.46200,-0.72%,2826441 +2016-09-26,147.66700,147.66700,146.71100,147.20800,100.80700,-0.65%,2649857 +2016-09-27,147.53300,149.87600,147.04600,149.87600,102.63400,1.81%,3124605 +2016-09-28,150.08600,151.64900,149.35900,151.32900,103.62900,0.97%,3461640 +2016-09-29,151.65400,157.74400,150.53500,151.15700,103.51100,-0.11%,3530080 +2016-09-30,151.91200,152.80900,151.10900,151.86400,103.99600,0.47%,3762334 +2016-10-03,151.10900,151.40500,150.11500,150.67900,103.18400,-0.78%,2330278 +2016-10-04,150.73600,151.55800,148.96700,149.57900,102.43100,-0.73%,3016816 +2016-10-05,150.16300,150.88900,149.82800,150.17200,102.83700,0.40%,1761943 +2016-10-06,149.94300,150.50700,149.03400,149.98100,102.70600,-0.13%,2039810 +2016-10-07,150.22900,150.76500,148.05000,148.82400,101.91400,-0.77%,2794133 +2016-10-10,149.81800,151.52000,149.76600,150.11500,102.79800,0.87%,2595427 +2016-10-11,149.83700,150.04800,147.12200,147.98300,101.33800,-1.42%,3034682 +2016-10-12,148.15500,148.15500,146.34800,147.50500,101.01000,-0.32%,3100179 +2016-10-13,146.94100,147.43800,145.57400,146.96000,100.63700,-0.37%,3043805 +2016-10-14,147.67700,148.69000,147.31400,147.65800,101.11500,0.47%,4558621 +2016-10-17,147.65800,149.03400,147.55300,147.96400,101.32500,0.21%,6161380 +2016-10-18,143.42300,144.35900,141.29100,144.09200,98.67300,-2.62%,13358016 +2016-10-19,144.61800,145.74600,144.19700,144.60800,99.02700,0.36%,4845965 +2016-10-20,144.62700,146.17600,144.37900,144.85700,99.19700,0.17%,4208136 +2016-10-21,143.95800,144.50300,142.98300,143.05000,97.96000,-1.25%,4617222 +2016-10-24,143.78600,144.85700,143.78600,143.94800,98.57500,0.63%,2789410 +2016-10-25,144.06300,144.51200,143.24100,144.24500,98.77800,0.21%,2769197 +2016-10-26,144.08200,146.21400,143.64700,145.13400,99.38700,0.62%,2940746 +2016-10-27,146.09900,147.28500,145.33500,146.60600,100.39500,1.01%,4423885 +2016-10-28,147.27500,147.64800,145.48800,145.89900,99.91100,-0.48%,3822550 +2016-10-31,146.04200,147.54300,146.04200,146.93100,100.61800,0.71%,3716617 +2016-11-01,146.75000,147.14100,145.06700,146.07100,100.02800,-0.59%,3338752 +2016-11-02,145.77400,146.60100,145.00000,145.26800,99.47800,-0.55%,3215757 +2016-11-03,145.80300,146.97900,145.12400,145.66900,99.75300,0.28%,3011149 +2016-11-04,145.69800,146.88300,145.19100,145.72700,99.79300,0.04%,2583989 +2016-11-07,147.21800,149.24500,147.07500,148.87200,101.94700,2.16%,3979970 +2016-11-08,147.76300,149.07300,146.32900,148.34600,102.50300,-0.35%,4101412 +2016-11-09,146.23300,148.71900,144.35900,148.00200,102.26500,-0.23%,5652257 +2016-11-10,150.72700,154.07300,150.66000,153.17400,105.83900,3.49%,8070734 +2016-11-11,152.93500,154.24500,152.32300,154.17800,106.53300,0.66%,4651174 +2016-11-14,154.15900,154.74200,150.65000,151.25200,104.51100,-1.90%,5435536 +2016-11-15,151.45300,152.15100,150.62100,151.69200,104.81500,0.29%,3636937 +2016-11-16,151.49100,152.53300,151.08000,152.28500,105.22500,0.39%,2356435 +2016-11-17,152.21800,152.89700,151.86400,152.77200,105.56200,0.32%,2364989 +2016-11-18,152.77200,153.65200,152.20800,153.33700,105.95100,0.37%,3118788 +2016-11-21,153.62300,155.83200,153.31700,155.61200,107.52400,1.48%,4850403 +2016-11-22,155.83200,155.83200,154.82800,155.51600,107.45700,-0.06%,2898189 +2016-11-23,154.81800,155.23900,154.26000,154.85700,107.00200,-0.42%,2359812 +2016-11-25,154.71300,156.01300,154.71300,155.96600,107.76800,0.72%,1679189 +2016-11-28,156.02300,157.41900,155.54500,157.28500,108.68000,0.85%,4654025 +2016-11-29,156.78800,157.18000,155.86000,156.33800,108.02600,-0.60%,3293013 +2016-11-30,156.16600,156.59700,155.07600,155.08600,107.16000,-0.80%,4600074 +2016-12-01,154.82800,155.06200,151.33800,152.79200,105.57500,-1.48%,4847938 +2016-12-02,152.00800,153.24100,151.44400,152.98300,105.70700,0.13%,2866857 +2016-12-05,153.77600,154.06300,152.56900,152.81100,105.58800,-0.11%,3605616 +2016-12-06,153.08800,153.71900,151.94100,153.29800,105.92500,0.32%,2990474 +2016-12-07,153.53700,157.91600,153.33700,157.54300,108.85800,2.77%,4639062 +2016-12-08,157.62000,158.70000,156.99800,158.08800,109.23400,0.35%,3416587 +2016-12-09,157.91600,159.38800,157.36500,159.19700,110.00100,0.70%,3291688 +2016-12-12,159.38800,159.45500,157.81100,158.22200,109.32700,-0.61%,3548063 +2016-12-13,158.39400,162.47800,158.39400,160.88900,111.17000,1.69%,6205155 +2016-12-14,160.96600,162.41900,160.08600,161.09900,111.31500,0.13%,4313516 +2016-12-15,160.62100,162.38000,160.40200,160.63100,110.99200,-0.29%,3544444 +2016-12-16,161.53900,161.67300,158.75700,159.39800,110.13900,-0.77%,7444434 +2016-12-19,159.49300,159.90400,158.70000,159.35000,110.10600,-0.03%,3091833 +2016-12-20,160.12400,160.85100,159.13000,160.22900,110.71400,0.55%,2274599 +2016-12-21,158.93900,160.55400,157.98300,159.97100,110.53600,-0.16%,3739669 +2016-12-22,160.00000,160.83200,159.25400,159.71300,110.35700,-0.16%,2931552 +2016-12-23,159.65600,160.12400,159.13000,159.37900,110.12600,-0.21%,1779484 +2016-12-27,159.63700,160.59300,159.51200,159.79000,110.41000,0.26%,1461737 +2016-12-28,159.93300,160.36300,158.70000,158.88100,109.78300,-0.57%,1838345 +2016-12-29,158.71900,159.64600,158.70000,159.27300,110.05400,0.25%,1740064 +2016-12-30,159.12000,159.36900,158.22200,158.69000,109.65100,-0.37%,3088001 +2017-01-03,159.65600,160.48800,158.70900,159.83700,110.44300,0.72%,3069276 +2017-01-04,160.39200,162.40000,160.00000,161.81600,111.81100,1.24%,3536768 +2017-01-05,161.80700,161.94100,159.90400,161.28100,111.44100,-0.33%,2805561 +2017-01-06,161.27200,162.44700,160.15300,162.07500,111.98900,0.49%,3081030 +2017-01-09,162.01700,162.33300,160.24900,160.27700,110.74700,-1.11%,3336125 +2017-01-10,160.59300,160.69800,158.06900,158.24100,109.34000,-1.27%,4308153 +2017-01-11,158.74800,160.38200,158.31700,160.37300,110.81300,1.35%,3765039 +2017-01-12,160.39200,160.62100,158.27900,160.56400,110.94500,0.12%,3062638 +2017-01-13,160.58300,161.07100,159.53600,159.98100,110.54200,-0.36%,3007583 +2017-01-17,159.35900,160.78400,158.81500,160.50700,110.90600,0.33%,3468175 +2017-01-18,160.08600,161.17600,159.35900,159.46500,110.18600,-0.65%,4189884 +2017-01-19,159.61800,160.08600,158.50900,159.47400,110.19200,0.01%,7283701 +2017-01-20,160.43000,163.13600,158.70000,163.05000,112.66300,2.24%,13186761 +2017-01-23,162.60000,163.71900,162.53300,163.50900,112.98000,0.28%,5729270 +2017-01-24,163.82400,168.26000,163.63300,168.16400,116.19700,2.85%,7272177 +2017-01-25,168.50900,171.36700,168.38400,170.44900,117.77600,1.36%,6194895 +2017-01-26,170.22900,171.01300,169.70400,170.80300,118.02000,0.21%,3204850 +2017-01-27,170.62100,171.31900,169.50300,169.50300,117.12200,-0.76%,3642281 +2017-01-30,169.19700,169.28300,166.89900,168.06900,116.13100,-0.85%,4281858 +2017-01-31,167.35200,167.85900,165.97500,166.84500,115.28500,-0.73%,4324215 +2017-02-01,167.30400,167.97600,165.28700,166.62500,115.13300,-0.13%,2924035 +2017-02-02,166.56800,167.27500,165.91800,166.90200,115.32500,0.17%,2741070 +2017-02-03,167.30400,168.58500,167.19900,168.08800,116.14400,0.71%,3461401 +2017-02-06,167.60000,168.24100,166.71100,168.12600,116.17100,0.02%,2772432 +2017-02-07,168.26000,170.76500,168.16400,170.61200,117.88800,1.48%,4051401 +2017-02-08,169.69400,169.69400,168.14500,168.42300,117.30000,-1.28%,3047129 +2017-02-09,168.42300,169.98100,168.17400,169.41700,117.99300,0.59%,3232882 +2017-02-10,169.57000,171.00400,168.98700,170.82200,118.97100,0.83%,3065522 +2017-02-13,171.35800,171.98900,170.97500,171.47200,119.42400,0.38%,3235667 +2017-02-14,170.71700,172.20800,170.50700,172.20800,119.93700,0.43%,2903505 +2017-02-15,172.27500,173.92000,171.90200,173.69000,120.96900,0.86%,3048349 +2017-02-16,173.47000,174.75100,172.91600,173.45100,120.80200,-0.14%,3401118 +2017-02-17,173.27900,173.58500,172.08400,172.72500,120.29600,-0.42%,3715711 +2017-02-21,172.65800,172.83900,171.24300,172.33300,120.02300,-0.23%,4686288 +2017-02-22,172.17000,173.36500,172.17000,173.18400,120.61600,0.49%,3159484 +2017-02-23,173.99600,174.47400,172.96400,173.66200,120.94900,0.28%,2387522 +2017-02-24,172.28500,173.50900,171.97900,173.37500,120.74900,-0.17%,3450773 +2017-02-27,173.22200,173.27900,171.39600,171.51100,119.45100,-1.08%,3861004 +2017-02-28,171.49100,172.68600,171.46300,171.91200,119.73000,0.23%,3423908 +2017-03-01,172.54300,174.52200,172.11300,173.94800,121.14900,1.18%,3143819 +2017-03-02,173.88100,173.88100,172.49500,172.59100,120.20300,-0.78%,3052388 +2017-03-03,172.12200,173.34600,171.85900,172.13200,119.88400,-0.27%,1909000 +2017-03-06,171.81600,173.03100,171.67300,172.53300,120.16300,0.23%,3351837 +2017-03-07,172.76300,173.31700,172.27500,172.44700,120.10300,-0.05%,3114565 +2017-03-08,172.80100,172.99200,171.41500,171.55800,119.48400,-0.52%,3721036 +2017-03-09,171.27200,171.36700,168.14500,169.38800,117.97300,-1.26%,5694503 +2017-03-10,170.37300,171.59700,169.61800,170.01000,118.40500,0.37%,3242721 +2017-03-13,170.02900,170.22900,168.65700,168.70000,117.49300,-0.77%,3642369 +2017-03-14,168.43200,169.04400,167.50600,167.99200,117.00100,-0.42%,3292281 +2017-03-15,167.98300,168.52800,167.06500,168.07800,117.06000,0.05%,3991051 +2017-03-16,170.61200,171.12800,169.04400,169.44600,118.01300,0.81%,4510193 +2017-03-17,168.53700,169.01500,167.92500,167.92500,116.95400,-0.90%,6193331 +2017-03-20,167.92500,168.43200,167.43800,167.97300,116.98700,0.03%,2590026 +2017-03-21,168.27000,168.48000,166.19500,166.23300,115.77500,-1.04%,4108417 +2017-03-22,166.38600,167.36100,165.20100,167.09400,116.37500,0.52%,3609235 +2017-03-23,166.75900,167.94500,165.92700,167.13200,116.40100,0.02%,3912014 +2017-03-24,167.41900,167.78200,165.76500,166.18500,115.74200,-0.57%,3369868 +2017-03-27,165.09600,166.50100,164.52600,166.12800,115.70200,-0.03%,3408965 +2017-03-28,166.29100,167.30400,165.39200,166.83600,116.19500,0.43%,3685418 +2017-03-29,166.63500,166.81600,165.83200,166.29100,115.81500,-0.33%,3227543 +2017-03-30,166.21400,166.91200,166.05200,166.21400,115.76200,-0.05%,3313993 +2017-03-31,166.32900,167.25600,166.05200,166.48200,115.94900,0.16%,3047713 +2017-04-03,166.17600,167.18000,165.75500,166.82600,116.18800,0.21%,4483676 +2017-04-04,165.88900,167.26600,165.64100,166.84500,116.20200,0.01%,3251862 +2017-04-05,167.01700,168.57600,165.21000,165.27700,115.11000,-0.94%,6525883 +2017-04-06,165.84100,165.84100,164.67500,164.86600,114.82300,-0.25%,3593431 +2017-04-07,164.51200,165.32500,163.74800,164.57000,114.61700,-0.18%,3753363 +2017-04-10,164.94300,164.97100,163.48000,163.67100,113.99100,-0.55%,3964273 +2017-04-11,163.14500,163.70000,161.54900,163.07800,113.57800,-0.36%,5115110 +2017-04-12,163.51800,163.67100,162.54300,163.15500,113.63100,0.05%,3427669 +2017-04-13,162.44700,163.82400,162.07500,162.07500,112.87900,-0.66%,3352913 +2017-04-17,162.28500,163.76700,162.16100,163.57600,113.92400,0.93%,3891348 +2017-04-18,163.27900,164.14000,162.36100,162.57200,113.22500,-0.61%,6637356 +2017-04-19,154.64600,155.48800,152.58100,154.57900,107.65900,-4.92%,20171377 +2017-04-20,154.22600,155.25800,153.44200,155.16300,108.06500,0.38%,6785202 +2017-04-21,154.92400,154.98100,153.32700,153.32700,106.78700,-1.18%,5865712 +2017-04-24,154.19700,154.46500,153.36500,153.68100,107.03300,0.23%,5565355 +2017-04-25,154.66500,154.91400,153.32700,153.33700,106.79300,-0.22%,5064929 +2017-04-26,153.47000,154.01500,152.85900,153.02100,106.57400,-0.21%,4509812 +2017-04-27,153.24100,153.42300,152.61000,153.27000,106.74700,0.16%,4269395 +2017-04-28,153.44200,153.52800,152.67700,153.24100,106.72700,-0.02%,4214891 +2017-05-01,153.01100,153.36500,151.72100,151.85500,105.76100,-0.90%,5146016 +2017-05-02,152.42800,152.47600,151.66300,152.10300,105.93400,0.16%,3294846 +2017-05-03,151.75900,152.43800,151.54900,151.65400,105.62100,-0.30%,4173988 +2017-05-04,151.90200,152.14100,151.39600,152.05500,105.90100,0.26%,4468165 +2017-05-05,146.76900,148.92900,146.27200,148.23100,103.23800,-2.51%,12986341 +2017-05-08,146.08000,146.72100,145.50700,146.30000,102.89200,-1.30%,7756890 +2017-05-09,145.88900,146.36700,144.89000,145.42100,102.27300,-0.60%,7136873 +2017-05-10,144.98200,145.66900,144.48400,144.59800,101.69500,-0.57%,5225387 +2017-05-11,144.40700,144.50300,143.20300,144.02500,101.29100,-0.40%,5801512 +2017-05-12,143.69000,144.61300,143.40300,143.75700,101.10300,-0.19%,3819954 +2017-05-15,143.99600,145.15300,143.83400,144.84700,101.87000,0.76%,4412403 +2017-05-16,144.99000,147.21800,144.99000,146.92200,103.32900,1.43%,5703355 +2017-05-17,146.55800,147.36100,144.25400,144.29300,101.48000,-1.79%,5281188 +2017-05-18,144.22600,144.67500,143.50900,144.14900,101.37900,-0.10%,3419135 +2017-05-19,144.36900,145.75500,144.25400,145.29600,102.18600,0.80%,5876243 +2017-05-22,145.41100,146.11900,144.93200,145.92700,102.62900,0.43%,3397797 +2017-05-23,145.86000,146.92200,145.23900,145.34400,102.21900,-0.40%,2681917 +2017-05-24,145.51600,146.04200,144.57900,145.80300,102.54200,0.32%,3902974 +2017-05-25,146.51100,146.96900,146.22000,146.46300,103.00600,0.45%,2698500 +2017-05-26,146.12800,146.27200,145.37300,145.78400,102.52800,-0.46%,2552362 +2017-05-30,145.26800,145.95600,144.92400,145.05700,102.01700,-0.50%,3775756 +2017-05-31,145.34400,146.08000,144.98100,145.91800,102.62300,0.59%,3657303 +2017-06-01,146.08000,146.14700,144.96200,145.95600,102.64900,0.03%,3037781 +2017-06-02,146.33800,146.46300,145.12400,145.36300,102.23300,-0.41%,3737559 +2017-06-05,145.14300,146.20500,145.01200,145.70700,102.47500,0.24%,4153830 +2017-06-06,145.31500,146.16600,145.31500,145.66900,102.44800,-0.03%,3960776 +2017-06-07,146.31900,147.41900,144.16800,144.34000,101.51300,-0.91%,5082128 +2017-06-08,144.35900,146.09900,144.28300,145.41100,102.26600,0.74%,3850659 +2017-06-09,145.31500,147.48100,145.20100,147.32300,103.61100,1.31%,4555749 +2017-06-12,147.40900,150.28700,147.24700,148.35600,104.33700,0.70%,6758964 +2017-06-13,148.60400,148.64200,147.37100,147.46700,103.71200,-0.60%,3670997 +2017-06-14,147.19900,148.12600,146.21400,147.04600,103.41600,-0.29%,3175513 +2017-06-15,146.54900,147.88700,146.54900,147.43800,103.69200,0.27%,4839080 +2017-06-16,147.44700,148.58500,146.24100,148.54700,104.47200,0.75%,6410086 +2017-06-19,148.67100,149.00600,147.74400,148.03100,104.10800,-0.35%,4582982 +2017-06-20,147.68600,148.55500,147.46700,148.13600,104.18200,0.07%,4675136 +2017-06-21,148.93900,148.93900,146.64400,147.02700,103.40200,-0.75%,4115257 +2017-06-22,147.75300,148.17400,146.93100,147.61000,103.81300,0.40%,2469893 +2017-06-23,147.55300,147.87800,147.03600,147.33300,103.61800,-0.19%,3293297 +2017-06-26,147.90600,148.90100,147.83000,148.40300,104.37100,0.73%,2227922 +2017-06-27,148.18400,148.50900,147.70600,147.94500,104.04800,-0.31%,2495357 +2017-06-28,148.32700,148.70900,147.97300,148.48900,104.43100,0.37%,2304402 +2017-06-29,148.51800,148.89100,146.86400,147.35200,103.63100,-0.77%,3394948 +2017-06-30,147.49500,147.70600,146.40500,147.06500,103.42900,-0.19%,3662459 +2017-07-03,146.82600,149.16300,146.76900,148.73800,104.60600,1.14%,2952333 +2017-07-05,148.92000,149.03400,146.87400,146.91200,103.32200,-1.23%,3722336 +2017-07-06,146.61600,147.06500,145.53500,145.66000,102.44100,-0.85%,2861559 +2017-07-07,145.90800,146.74000,145.44900,146.21400,102.83100,0.38%,2453624 +2017-07-10,146.18500,147.12200,145.91800,146.67300,103.15400,0.31%,2933799 +2017-07-11,146.52000,146.89300,145.36300,146.45300,102.99900,-0.15%,3589263 +2017-07-12,146.73000,147.45700,146.31900,146.94100,103.34200,0.33%,3232469 +2017-07-13,146.94100,147.40900,146.45300,146.87400,103.29500,-0.05%,2588689 +2017-07-14,147.23700,147.81500,146.65400,147.45700,103.70500,0.40%,3362196 +2017-07-17,146.83600,147.11300,145.54500,146.28100,102.87800,-0.80%,4969693 +2017-07-18,145.66000,147.50500,145.31500,147.22800,103.54400,0.65%,7183197 +2017-07-19,143.42300,143.64200,140.25800,141.04200,99.19400,-4.20%,14688978 +2017-07-20,141.04200,142.28500,140.56400,141.16600,99.28100,0.09%,7432333 +2017-07-21,141.09900,141.36700,140.06700,140.61200,98.89100,-0.39%,6753513 +2017-07-24,140.53500,140.57400,139.38800,139.57000,98.15800,-0.74%,3993870 +2017-07-25,140.12400,141.00400,139.60800,139.76100,98.29300,0.14%,4376919 +2017-07-26,139.83700,140.01900,138.11700,138.96700,97.73400,-0.57%,3981756 +2017-07-27,138.62300,139.00100,137.32300,138.69000,97.54000,-0.20%,6667883 +2017-07-28,138.44200,138.66200,137.51400,137.94500,97.01500,-0.54%,3161704 +2017-07-31,138.03100,138.55600,137.83000,138.30800,97.27100,0.26%,4533029 +2017-08-01,138.62300,139.26400,138.35600,138.91000,97.69400,0.44%,3344949 +2017-08-02,138.73800,138.90100,137.87800,138.09800,97.12300,-0.58%,3556425 +2017-08-03,138.07800,138.94800,138.07800,138.56600,97.45200,0.34%,3168092 +2017-08-04,138.62300,138.99600,138.05000,138.77600,97.60000,0.15%,2659768 +2017-08-07,138.62300,138.70900,136.47200,137.16100,96.46400,-1.16%,4787027 +2017-08-08,135.75500,136.48200,135.75500,135.86000,96.55800,-0.95%,3432942 +2017-08-09,135.51600,135.78400,134.98100,135.53500,96.32700,-0.24%,3054928 +2017-08-10,135.41100,136.15700,135.01900,135.60200,96.37400,0.05%,4579582 +2017-08-11,136.18500,136.31900,135.29600,135.60200,96.37400,,3142225 +2017-08-14,135.75500,136.48200,135.69800,136.06100,96.70100,0.34%,2324529 +2017-08-15,136.28100,137.03600,134.39800,135.82200,96.53100,-0.18%,4866638 +2017-08-16,135.55400,136.62500,135.38200,136.23300,96.82300,0.30%,3388533 +2017-08-17,136.25200,136.60600,134.51200,134.51200,95.60000,-1.26%,4542031 +2017-08-18,134.67500,134.94300,133.44200,133.55600,94.92000,-0.71%,4318684 +2017-08-21,133.45100,134.24500,133.01100,134.15900,95.34800,0.45%,3085082 +2017-08-22,134.45500,134.94300,134.20700,134.80900,95.81000,0.48%,2610713 +2017-08-23,134.51200,136.75900,134.49300,135.88900,96.57800,0.80%,4221050 +2017-08-24,136.23300,137.36100,135.99400,136.65400,97.12200,0.56%,3744936 +2017-08-25,136.99800,137.84900,136.95000,137.41900,97.66500,0.56%,2997973 +2017-08-28,137.77200,138.20300,136.12800,136.24300,96.83000,-0.86%,5319971 +2017-08-29,135.85100,137.11800,135.66000,136.84500,97.25800,0.44%,3139038 +2017-08-30,136.96000,136.97900,136.14700,136.29100,96.86400,-0.40%,2840377 +2017-08-31,136.73000,137.34200,136.35800,136.74000,97.18300,0.33%,3780784 +2017-09-01,136.69200,138.14500,136.69200,137.74400,97.89600,0.73%,3502534 +2017-09-05,137.18900,138.00900,136.42400,136.75000,97.19000,-0.72%,3239988 +2017-09-06,137.55300,138.11700,137.18900,137.49500,97.72000,0.54%,3352738 +2017-09-07,137.76300,138.27900,136.14700,136.61600,97.09500,-0.64%,4347142 +2017-09-08,136.85500,136.85500,135.41100,136.18500,96.78900,-0.32%,3498557 +2017-09-11,137.22800,138.74800,136.72100,138.48900,98.42600,1.69%,4758603 +2017-09-12,138.72800,139.93300,138.15500,139.35000,99.03800,0.62%,5462758 +2017-09-13,138.95800,139.85700,138.94800,139.57000,99.19400,0.16%,4257615 +2017-09-14,139.44600,139.94300,139.11100,139.14000,98.88800,-0.31%,3915119 +2017-09-15,138.45100,138.78600,137.74400,138.45100,98.39900,-0.50%,7633470 +2017-09-18,138.44200,139.08200,137.92500,138.19300,98.21600,-0.19%,3156840 +2017-09-19,138.42300,138.60400,137.87800,138.04000,98.10700,-0.11%,3615576 +2017-09-20,138.55600,139.46500,138.06900,139.46500,99.11900,1.03%,5632307 +2017-09-21,139.24500,139.47500,138.71900,138.87200,98.69800,-0.43%,2394582 +2017-09-22,139.18700,139.18700,138.23100,138.74800,98.61000,-0.09%,2867779 +2017-09-25,138.73800,139.60800,138.53700,139.45500,99.11300,0.51%,5417731 +2017-09-26,139.92400,140.93700,139.52200,140.11500,99.58100,0.47%,4295412 +2017-09-27,140.22900,140.44000,138.65200,139.25400,98.97000,-0.61%,3604592 +2017-09-28,138.93900,139.44600,137.86800,139.25400,98.97000,,2890327 +2017-09-29,139.05400,139.28300,138.54700,138.70000,98.57600,-0.40%,2757137 +2017-10-02,138.95800,140.40600,138.82400,140.21000,99.64900,1.09%,3091400 +2017-10-03,140.23900,140.72600,139.90400,140.32500,99.73100,0.08%,2390868 +2017-10-04,140.53500,140.55400,139.68500,140.03800,99.52700,-0.20%,2328053 +2017-10-05,140.22900,141.05200,140.03800,140.26800,99.69000,0.16%,2653671 +2017-10-06,140.19100,140.39200,139.88500,140.03800,99.52700,-0.16%,2351903 +2017-10-09,140.05700,141.29100,139.91400,140.90800,100.14500,0.62%,2802115 +2017-10-10,141.21400,142.40000,141.15700,141.96900,100.90000,0.75%,4214205 +2017-10-11,141.87400,141.94100,140.80300,141.12800,100.30200,-0.59%,3843804 +2017-10-12,141.07100,141.38600,140.31500,140.56400,99.90100,-0.40%,3405314 +2017-10-13,140.99400,141.34800,140.47800,140.63100,99.94800,0.05%,2605113 +2017-10-16,140.74600,141.17600,140.06700,140.37300,99.76500,-0.18%,3174802 +2017-10-17,140.18200,140.65000,139.75100,140.09600,99.56800,-0.20%,5168613 +2017-10-18,150.21000,154.14000,150.04800,152.51400,108.39400,8.86%,31845766 +2017-10-19,152.77200,153.88100,152.08900,153.82400,109.32500,0.86%,10333270 +2017-10-20,153.98700,155.33500,152.74400,154.94300,110.12000,0.73%,8209342 +2017-10-23,154.92400,155.36300,152.52400,152.53300,108.40800,-1.56%,6030591 +2017-10-24,152.62900,152.67700,148.34700,149.02500,105.91400,-2.30%,8548975 +2017-10-25,149.14900,149.49300,146.32900,146.74500,104.29300,-1.53%,5694208 +2017-10-26,147.52400,148.29800,146.78800,146.84500,104.36500,0.07%,4449332 +2017-10-27,147.74400,147.83000,146.18600,146.92200,104.41900,0.05%,5118892 +2017-10-30,146.99800,147.79200,145.99400,147.57200,104.88100,0.44%,4399673 +2017-10-31,147.54300,148.11700,146.20500,147.28500,104.67700,-0.19%,4418665 +2017-11-01,147.32300,148.08800,147.06500,147.25600,104.65700,-0.02%,3376803 +2017-11-02,147.40000,147.69600,146.18500,146.60600,104.19500,-0.44%,3544145 +2017-11-03,146.67300,146.72100,144.82800,144.91400,102.99200,-1.15%,4623928 +2017-11-06,145.09600,145.14300,143.67100,144.20700,102.49000,-0.49%,4705297 +2017-11-07,144.71300,144.84700,143.88100,144.69400,102.83600,0.34%,3858043 +2017-11-08,144.93300,145.11900,143.67100,144.90400,102.98600,0.15%,4843012 +2017-11-09,143.33700,145.12400,143.27000,143.69000,103.14200,-0.84%,4990299 +2017-11-10,144.02500,144.25400,142.58100,142.60000,102.35900,-0.76%,4502369 +2017-11-13,142.33300,142.44700,141.41500,141.87400,101.83800,-0.51%,5319178 +2017-11-14,141.44400,142.41900,141.00400,142.34200,102.17400,0.33%,3861762 +2017-11-15,141.49100,142.16500,139.78100,140.63100,100.94600,-1.20%,4911749 +2017-11-16,141.23300,143.06900,141.01300,142.56200,102.33200,1.37%,5641715 +2017-11-17,142.77200,143.54700,142.28500,142.41900,102.22900,-0.10%,5089180 +2017-11-20,144.01500,145.26800,143.30800,143.89100,103.28600,1.03%,5914179 +2017-11-21,144.64600,145.74600,144.55100,145.26800,104.27400,0.96%,3928968 +2017-11-22,145.31500,145.68800,144.67500,145.09600,104.15100,-0.12%,3269185 +2017-11-24,145.26800,145.50700,144.67500,145.16300,104.19900,0.05%,1247904 +2017-11-27,145.37300,145.78400,144.95200,145.29600,104.29500,0.09%,3455631 +2017-11-28,145.65000,146.20500,145.02900,145.76500,104.63100,0.32%,4095736 +2017-11-29,146.09000,146.85500,145.47800,146.79700,105.37200,0.71%,5333242 +2017-11-30,146.89300,147.62000,146.34800,147.19900,105.66000,0.27%,6799804 +2017-12-01,147.61000,148.20300,146.18500,147.95400,106.20200,0.51%,5823973 +2017-12-04,148.82400,149.90400,148.25000,149.57900,107.36900,1.10%,4852508 +2017-12-05,149.57000,149.84700,147.87800,148.51800,106.60700,-0.71%,5274689 +2017-12-06,148.84300,149.35000,147.31400,147.32300,105.75000,-0.80%,3499614 +2017-12-07,147.25600,147.65800,146.52000,146.81600,105.38600,-0.34%,3941791 +2017-12-08,147.17000,148.21200,146.79700,148.00200,106.23700,0.81%,3599125 +2017-12-11,148.15500,149.03400,147.77200,148.57600,106.64800,0.39%,4256155 +2017-12-12,148.37500,150.90800,148.33700,149.84700,107.56100,0.86%,6605317 +2017-12-13,149.71300,149.83700,147.12200,147.14100,105.61900,-1.81%,5883151 +2017-12-14,147.70600,148.28900,146.94100,147.22800,105.68100,0.06%,4836541 +2017-12-15,146.98900,147.03600,145.34400,145.79300,104.65200,-0.97%,10950900 +2017-12-18,146.66300,147.40000,146.47200,146.58700,105.22100,0.54%,5286761 +2017-12-19,147.35700,147.39000,146.35800,146.49100,105.15200,-0.07%,4300623 +2017-12-20,146.89300,147.12200,146.06100,146.22400,104.96000,-0.18%,3944910 +2017-12-21,146.43400,146.71100,144.82800,144.83700,103.96500,-0.95%,4316457 +2017-12-22,145.14300,146.27200,144.83700,145.79300,104.65200,0.66%,3119291 +2017-12-26,145.80300,147.09400,145.79300,146.10900,104.87800,0.22%,2591193 +2017-12-27,146.22400,146.44400,145.89900,146.39600,105.08400,0.20%,2213882 +2017-12-28,146.46300,147.34200,146.46300,147.26600,105.70800,0.59%,2791853 +2017-12-29,147.39000,147.91600,146.67300,146.67300,105.28300,-0.40%,3463195 +2018-01-02,147.70600,148.00200,146.78800,147.46700,105.85200,0.54%,4388205 +2018-01-03,150.42100,152.78200,149.45500,151.52000,108.76200,2.75%,9873259 +2018-01-04,152.62900,155.18200,152.36100,154.58900,110.96500,2.03%,7702579 +2018-01-05,155.29600,155.73600,154.01500,155.34400,111.50700,0.49%,5399530 +2018-01-08,155.50700,156.70200,154.58900,156.28100,112.18000,0.60%,5335670 +2018-01-09,156.69200,157.29400,155.88900,156.62500,112.42700,0.22%,4532755 +2018-01-10,155.74600,157.10300,155.35400,156.96000,112.66700,0.21%,4341774 +2018-01-11,157.55300,157.68600,156.11900,156.97900,112.68100,0.01%,3957660 +2018-01-12,156.80700,157.49500,155.86000,155.96600,111.95300,-0.65%,5237587 +2018-01-16,157.83900,158.02100,156.16600,156.64400,112.44000,0.43%,7937259 +2018-01-17,160.62100,161.69200,159.90400,161.23300,115.73400,2.93%,12165543 +2018-01-18,162.52400,163.60400,160.75500,161.68300,116.05700,0.28%,11451642 +2018-01-19,157.22800,158.12600,154.20700,155.22900,111.42500,-3.99%,22049188 +2018-01-22,154.40700,156.76900,154.02500,155.44900,111.58300,0.14%,8724170 +2018-01-23,155.66000,158.94800,155.36300,158.93900,114.08700,2.25%,7758462 +2018-01-24,159.41700,161.30000,157.57200,158.09800,113.48300,-0.53%,5761016 +2018-01-25,158.61400,159.44600,157.92500,158.19300,113.55200,0.06%,3389225 +2018-01-26,158.81500,160.04800,158.49900,159.98100,114.83500,1.13%,3833062 +2018-01-29,160.08600,160.98500,158.70900,159.46500,114.46500,-0.32%,3581402 +2018-01-30,158.90100,159.43600,155.98500,156.42400,112.28300,-1.91%,5016825 +2018-01-31,156.54900,157.73400,155.60200,156.50100,112.33700,0.05%,4210259 +2018-02-01,156.01300,156.91200,154.78000,155.25800,111.44500,-0.79%,4625940 +2018-02-02,154.58900,154.87600,151.88300,152.03600,109.13300,-2.08%,5412818 +2018-02-05,150.94600,151.53000,143.40300,145.82200,104.67200,-4.09%,8996035 +2018-02-06,143.68100,148.65200,142.55300,148.50900,106.60000,1.84%,10275719 +2018-02-07,147.39000,148.50900,146.53900,147.08400,105.57800,-0.96%,6348443 +2018-02-08,145.77400,146.42400,141.01300,141.09900,102.31100,-4.07%,6902696 +2018-02-09,142.06500,143.92000,138.05000,142.93500,103.64200,1.30%,8120728 +2018-02-12,144.26400,145.69800,143.69000,144.74200,104.95300,1.26%,5919965 +2018-02-13,144.26400,144.53200,143.05900,144.12000,104.50200,-0.43%,5078110 +2018-02-14,143.58500,148.18400,143.40300,147.95400,107.28200,2.66%,5672313 +2018-02-15,148.66200,149.96200,146.94100,149.14900,108.14800,0.81%,5779232 +2018-02-16,148.86200,150.85100,148.84300,149.31200,108.26600,0.11%,4434579 +2018-02-20,148.93900,149.10100,147.10300,148.33700,107.55900,-0.65%,4464119 +2018-02-21,148.59500,149.89500,147.13200,147.18900,106.72700,-0.77%,3653357 +2018-02-22,147.70600,148.22200,146.07100,146.44400,106.18700,-0.51%,4202513 +2018-02-23,147.51400,148.99600,147.29400,148.68100,107.80900,1.53%,3356517 +2018-02-26,148.95800,151.89300,148.67100,151.60600,109.93000,1.97%,3741252 +2018-02-27,151.49100,152.75300,149.64600,149.66500,108.52300,-1.28%,4385838 +2018-02-28,150.57400,151.18500,148.94800,148.97700,108.02400,-0.46%,3934630 +2018-03-01,148.69000,150.06700,146.07100,147.04600,106.62300,-1.30%,4225148 +2018-03-02,146.07100,147.95400,145.20100,147.69600,107.09500,0.44%,3411153 +2018-03-05,147.34200,150.56400,146.98900,150.04800,108.80000,1.59%,3839478 +2018-03-06,150.36300,150.94600,148.33700,148.87200,107.94700,-0.78%,3855279 +2018-03-07,148.18400,151.84500,147.92500,151.35800,109.75000,1.67%,4819630 +2018-03-08,152.00800,152.55300,148.25000,149.34000,108.28700,-1.33%,6375914 +2018-03-09,150.54500,152.56200,150.38200,152.30400,110.43600,1.98%,5003276 +2018-03-12,152.62000,153.93900,151.88300,153.21200,111.09400,0.60%,5289087 +2018-03-13,153.05000,154.98100,151.82600,152.31400,110.44300,-0.59%,4286154 +2018-03-14,153.12600,153.61400,150.80300,151.16600,109.61100,-0.75%,3780550 +2018-03-15,151.73000,154.15900,151.54900,152.59100,110.64400,0.94%,4038061 +2018-03-16,153.02100,154.85700,152.62000,153.21200,111.09400,0.41%,8835869 +2018-03-19,152.68600,152.85900,149.57000,150.43000,109.07700,-1.82%,5664359 +2018-03-20,150.59300,150.98500,148.46100,149.33100,108.28000,-0.73%,4494594 +2018-03-21,149.68500,151.24300,149.06300,149.79900,108.62000,0.31%,3389766 +2018-03-22,148.18400,148.42300,145.31500,145.40200,105.43100,-2.94%,4829770 +2018-03-23,145.55400,145.87000,142.00800,142.34200,103.21300,-2.10%,4590909 +2018-03-26,144.56000,146.90200,143.67100,146.62500,106.31800,3.01%,4224360 +2018-03-27,147.18000,148.05900,144.51200,145.22900,105.30600,-0.95%,3986299 +2018-03-28,145.38200,147.09400,145.21000,145.81300,105.72900,0.40%,3833407 +2018-03-29,146.33800,147.12200,144.43600,146.68300,106.36000,0.60%,3577277 +2018-04-02,146.59700,146.63500,141.90200,143.47000,104.03100,-2.19%,5387355 +2018-04-03,144.16800,144.35900,141.77800,143.26000,103.87800,-0.15%,4325938 +2018-04-04,141.38600,147.67700,140.96600,147.34200,106.83800,2.85%,5026303 +2018-04-05,147.64800,148.10700,146.59700,147.25600,106.77600,-0.06%,3331915 +2018-04-06,146.71100,147.18000,142.96400,143.94800,104.37700,-2.25%,3841873 +2018-04-09,145.12400,147.85900,145.06700,145.97500,105.84700,1.41%,4616184 +2018-04-10,148.21200,149.71300,147.94500,148.55600,107.71900,1.77%,4137925 +2018-04-11,147.58100,148.92900,147.11300,148.52800,107.69800,-0.02%,3458639 +2018-04-12,149.85700,151.98900,149.78000,151.11900,109.57600,1.74%,5898858 +2018-04-13,151.69200,152.21800,149.05400,149.81800,108.63400,-0.86%,4243682 +2018-04-16,151.04200,152.14100,150.73600,150.94600,109.45200,0.75%,4379345 +2018-04-17,151.83600,154.87600,151.53900,153.83400,111.54500,1.91%,10677080 +2018-04-18,145.44900,145.91800,141.74000,142.24700,103.14300,-7.53%,21319252 +2018-04-19,142.62900,142.64800,140.17200,141.20500,102.38800,-0.73%,8458014 +2018-04-20,141.39600,141.46300,138.15500,138.52800,100.44700,-1.90%,8645862 +2018-04-23,138.65200,139.54100,137.98300,139.44600,101.11200,0.66%,5560143 +2018-04-24,140.06700,140.82200,138.17400,139.15900,100.90400,-0.21%,5142633 +2018-04-25,139.37900,139.96200,137.77200,139.52200,101.16800,0.26%,7661588 +2018-04-26,140.15300,140.88000,139.77100,140.26800,101.70800,0.53%,4462039 +2018-04-27,140.38200,140.77400,139.25400,140.03800,101.54200,-0.16%,3352934 +2018-04-30,140.40200,140.89900,138.58500,138.58500,100.48800,-1.04%,4618647 +2018-05-01,138.28900,138.64200,137.16100,138.62300,100.51600,0.03%,4637329 +2018-05-02,138.10700,138.45100,135.82200,136.18500,98.74800,-1.76%,5433883 +2018-05-03,135.88000,135.97500,133.74800,135.74600,98.42900,-0.32%,5249447 +2018-05-04,134.89500,138.00200,134.11100,137.58100,99.76000,1.35%,4604669 +2018-05-07,137.66700,137.97300,136.36700,136.92200,99.28200,-0.48%,3825231 +2018-05-08,136.71100,137.19900,135.81300,136.71100,99.13000,-0.15%,5616098 +2018-05-09,135.66000,136.73000,135.06700,136.33800,99.94800,-0.27%,4388966 +2018-05-10,136.85500,137.98300,136.72100,137.89700,101.09000,1.14%,3898031 +2018-05-11,137.77200,138.48000,137.26600,137.80100,101.02000,-0.07%,3214532 +2018-05-14,138.11700,138.73800,137.80100,137.95400,101.13200,0.11%,3364000 +2018-05-15,137.18900,137.65800,136.63500,137.41900,100.74000,-0.39%,4277509 +2018-05-16,137.38000,138.65200,136.96900,138.27000,101.36300,0.62%,3314417 +2018-05-17,138.14500,138.80500,137.44700,138.14500,101.27200,-0.09%,3292451 +2018-05-18,138.11700,138.56600,137.65800,137.74400,100.97800,-0.29%,2805626 +2018-05-21,138.57600,139.61800,138.31700,139.09200,101.96600,0.98%,3027854 +2018-05-22,139.12000,139.77100,138.62300,138.70900,101.68600,-0.28%,2389084 +2018-05-23,138.00200,138.33700,137.17000,138.30800,101.39100,-0.29%,3618895 +2018-05-24,138.04000,138.12600,136.66300,137.73400,100.97100,-0.42%,3555041 +2018-05-25,137.57200,138.21200,137.15100,137.32300,100.66900,-0.30%,5140351 +2018-05-29,136.26200,136.60600,134.04400,135.01000,98.97300,-1.68%,4746369 +2018-05-30,135.66000,136.80700,135.58300,136.34800,99.95500,0.99%,5353982 +2018-05-31,136.53000,136.53000,134.84700,135.09600,99.03700,-0.92%,7144447 +2018-06-01,136.16600,136.55800,135.39200,135.70700,99.48500,0.45%,4034976 +2018-06-04,136.04200,136.87400,135.92700,136.75000,100.24900,0.77%,3174878 +2018-06-05,136.75900,137.74400,136.75000,137.38000,100.71200,0.46%,2966473 +2018-06-06,137.99200,138.35600,137.22800,138.34600,101.41900,0.70%,3368265 +2018-06-07,138.62300,140.24900,138.55600,138.96700,101.87500,0.45%,4515042 +2018-06-08,138.62300,139.99000,138.02100,139.71300,102.42200,0.54%,5450149 +2018-06-11,140.17200,140.92700,139.71300,140.13400,102.73000,0.30%,3409945 +2018-06-12,140.63100,141.03300,140.17200,140.41100,102.93300,0.20%,2761978 +2018-06-13,140.33500,140.98500,139.77100,139.91400,102.56900,-0.35%,3104716 +2018-06-14,140.20100,140.51600,138.70900,138.81500,101.76300,-0.79%,3479354 +2018-06-15,138.52800,139.07300,137.38000,138.99600,101.89600,0.13%,9535386 +2018-06-18,137.83900,138.16400,136.84500,138.12600,101.25800,-0.63%,4483580 +2018-06-19,136.82600,137.87800,136.66300,137.57200,100.85200,-0.40%,3647417 +2018-06-20,137.87800,138.16400,136.14700,136.35800,99.96200,-0.88%,3483093 +2018-06-21,136.31900,136.84500,134.63700,135.03800,98.99400,-0.97%,4066481 +2018-06-22,135.41100,135.57400,134.58900,135.06700,99.01500,0.02%,6290307 +2018-06-25,134.22600,134.22600,132.19900,132.68600,97.27000,-1.76%,9348190 +2018-06-26,133.23100,133.70000,132.24700,132.96400,97.47400,0.21%,4329869 +2018-06-27,132.99200,133.63300,131.40500,131.43400,96.35200,-1.15%,4286077 +2018-06-28,132.02700,134.35900,131.88300,133.88100,98.14600,1.86%,4731754 +2018-06-29,134.14900,135.14300,133.47000,133.55600,97.90800,-0.24%,3926353 +2018-07-02,132.19900,134.05400,132.12200,133.70900,98.02000,0.11%,3562301 +2018-07-03,134.46500,134.74200,133.24100,133.43200,97.81700,-0.21%,2053540 +2018-07-05,134.30200,135.21000,133.77600,135.21000,99.12100,1.33%,3916987 +2018-07-06,135.30600,136.65400,134.96200,136.21400,99.85600,0.74%,3044305 +2018-07-09,136.31900,138.35600,136.20500,138.04000,101.19500,1.34%,4084265 +2018-07-10,138.15500,139.18700,137.91600,138.34600,101.41900,0.22%,3950732 +2018-07-11,137.66700,139.76100,137.66700,138.56600,101.58100,0.16%,3688786 +2018-07-12,139.43600,140.37300,139.33100,140.01000,102.63900,1.04%,3263002 +2018-07-13,140.01000,140.51600,139.38800,139.48400,102.25300,-0.38%,3208749 +2018-07-16,139.26400,139.37900,137.86800,139.06300,101.94500,-0.30%,3628382 +2018-07-17,138.38400,138.62300,137.03600,137.18000,100.56400,-1.35%,5331191 +2018-07-18,137.19900,138.43200,136.46300,138.16400,101.28600,0.72%,7254311 +2018-07-19,141.34800,143.92000,140.77400,142.67700,104.59400,3.27%,15329970 +2018-07-20,142.04600,142.31400,139.82800,139.91400,102.56900,-1.94%,6711106 +2018-07-23,139.91400,140.24900,138.63300,139.29300,102.11300,-0.44%,4077195 +2018-07-24,140.24900,140.57400,139.50300,139.94300,102.59000,0.47%,4070639 +2018-07-25,139.58900,140.20100,139.10100,140.17200,102.75800,0.16%,3789848 +2018-07-26,140.94600,142.70600,140.18200,140.25800,102.82100,0.06%,4997811 +2018-07-27,140.43000,140.66900,138.29800,138.76700,101.72800,-1.06%,3922125 +2018-07-30,138.43200,139.80900,138.32700,139.09200,101.96600,0.23%,3774264 +2018-07-31,139.33100,139.38800,137.82000,138.55600,101.57400,-0.39%,5726303 +2018-08-01,138.39400,138.80500,137.03600,137.18900,100.57100,-0.99%,3544251 +2018-08-02,136.57700,137.05500,136.07100,136.67300,100.19300,-0.38%,4018153 +2018-08-03,136.94100,141.41500,136.71100,141.20500,103.51500,3.32%,8424031 +2018-08-06,140.48800,140.72700,139.16800,139.60800,102.34400,-1.13%,4093775 +2018-08-07,140.20100,141.14700,139.91400,140.54500,103.03100,0.67%,3670160 +2018-08-08,140.85100,140.94600,139.80900,140.43000,102.94700,-0.08%,3746506 +2018-08-09,139.13000,139.52200,138.36500,138.40300,102.56200,-1.44%,3235805 +2018-08-10,138.14500,138.69000,137.55300,138.12600,102.35600,-0.20%,3141303 +2018-08-13,137.81100,137.95400,136.26200,136.43400,101.10200,-1.22%,2990348 +2018-08-14,136.71100,137.49500,136.64400,137.05500,101.56300,0.46%,2991602 +2018-08-15,136.28100,137.66700,135.75500,137.58100,101.95200,0.38%,4436604 +2018-08-16,138.02100,139.27300,138.02100,138.94800,102.96600,0.99%,5492418 +2018-08-17,138.42300,139.95200,138.32700,139.63700,103.47600,0.50%,2802045 +2018-08-20,139.93300,140.68800,139.72300,140.06700,103.79400,0.31%,2614638 +2018-08-21,140.53500,140.65000,139.47400,139.55100,103.41200,-0.37%,3249792 +2018-08-22,139.58900,139.73200,138.80500,138.85300,102.89500,-0.50%,2498853 +2018-08-23,138.66200,139.12000,138.38400,138.97700,102.98700,0.09%,2322750 +2018-08-24,139.06300,139.66500,138.49900,139.61800,103.46100,0.46%,2904546 +2018-08-27,140.47800,141.12800,140.07600,140.23900,103.92200,0.44%,3652176 +2018-08-28,140.48800,140.52600,139.76100,140.14300,103.85100,-0.07%,2568273 +2018-08-29,140.41100,141.42400,140.15300,141.05200,104.52400,0.65%,3298921 +2018-08-30,140.56400,140.82200,138.86200,139.51200,103.38400,-1.09%,3494025 +2018-08-31,139.31200,140.32500,139.14000,140.03800,103.77300,0.38%,3648945 +2018-09-04,139.56000,139.76100,138.44200,139.27300,103.20600,-0.55%,3479156 +2018-09-05,138.80500,140.29600,138.67100,140.21000,103.90100,0.67%,3270360 +2018-09-06,140.42100,141.16600,139.14000,139.95200,103.70900,-0.18%,4444277 +2018-09-07,139.52200,140.05700,138.73800,139.05400,103.04300,-0.64%,4909010 +2018-09-10,140.15300,140.82200,139.15900,139.24500,103.18500,0.14%,3784646 +2018-09-11,139.57900,140.52600,138.86200,140.04800,103.78000,0.58%,3530013 +2018-09-12,139.93300,141.47200,139.60800,140.12400,103.83700,0.05%,4713986 +2018-09-13,140.87000,142.44700,140.65000,142.40000,105.52300,1.62%,5592480 +2018-09-14,142.30400,142.73400,141.28100,141.80700,105.08400,-0.42%,3610942 +2018-09-17,141.91200,142.51400,141.27200,141.43400,104.80800,-0.26%,3715268 +2018-09-18,141.26200,142.43800,140.98500,142.02700,105.24700,0.42%,3796557 +2018-09-19,142.09400,143.36500,141.71100,142.50500,105.60100,0.34%,4441715 +2018-09-20,143.00200,144.72300,142.86800,144.50300,107.08200,1.40%,6226025 +2018-09-21,144.81800,145.88900,144.11100,144.69400,107.22300,0.13%,20865480 +2018-09-24,144.45500,144.55100,142.88700,143.43200,106.28800,-0.87%,4461173 +2018-09-25,143.31700,143.79500,141.83600,142.36100,105.49500,-0.75%,4599740 +2018-09-26,145.69800,146.60600,144.68500,144.94300,107.40800,1.81%,7742347 +2018-09-27,145.32500,145.68800,144.51200,144.83700,107.33000,-0.07%,3637614 +2018-09-28,144.51200,144.96200,144.15900,144.56000,107.12400,-0.19%,3457864 +2018-10-01,145.03800,146.67300,145.03800,146.27200,108.39200,1.18%,3930260 +2018-10-02,146.26200,147.07500,145.79300,146.98900,108.92400,0.49%,3169510 +2018-10-03,147.22800,147.57200,146.08000,146.48200,108.54800,-0.34%,3467801 +2018-10-04,145.01900,146.08000,143.74800,144.65600,107.19500,-1.25%,4433097 +2018-10-05,144.26400,145.11500,141.36700,142.47600,105.58000,-1.51%,4813955 +2018-10-08,141.96900,142.51400,140.70700,141.86400,105.12600,-0.43%,3388356 +2018-10-09,141.56800,141.83600,140.46800,140.76500,104.31200,-0.77%,3810050 +2018-10-10,141.01300,141.19500,136.23300,136.41500,101.08800,-3.09%,5802891 +2018-10-11,136.34800,137.84900,132.67700,132.90600,98.48800,-2.57%,9111173 +2018-10-12,134.91400,135.31500,132.96400,134.65600,99.78500,1.32%,6865319 +2018-10-15,134.20700,136.00400,133.97700,134.92400,99.98300,0.20%,5193947 +2018-10-16,136.64400,139.05400,135.35400,138.73800,102.81000,2.83%,9095481 +2018-10-17,129.91400,131.11900,127.55300,128.15500,94.96700,-7.63%,20359344 +2018-10-18,126.89300,127.53300,124.32100,124.80900,92.48800,-2.61%,10472215 +2018-10-19,124.90400,126.09000,122.33300,123.42300,91.46000,-1.11%,8150051 +2018-10-22,123.88100,124.70400,122.75300,124.30200,92.11200,0.71%,5982615 +2018-10-23,123.34600,126.09900,122.76300,125.44000,92.95500,0.92%,6760904 +2018-10-24,125.40200,125.89900,121.41500,121.61600,90.12100,-3.05%,5972994 +2018-10-25,121.65400,122.17000,119.63700,120.88900,89.58300,-0.60%,10778326 +2018-10-26,119.70400,120.24900,118.27000,119.30200,88.40700,-1.31%,9170312 +2018-10-29,114.09200,118.49900,113.09800,114.37900,84.75900,-4.13%,21391168 +2018-10-30,115.18200,116.15700,110.08600,110.32500,81.75500,-3.54%,22445689 +2018-10-31,111.36700,111.37700,109.07300,110.35400,81.77600,0.03%,22640646 +2018-11-01,110.42100,111.85500,110.04800,111.69200,82.76800,1.21%,14253559 +2018-11-02,112.34200,112.57200,109.50300,110.58300,81.94600,-0.99%,11079944 +2018-11-05,110.99400,115.45900,110.89900,114.78000,85.05600,3.80%,9565249 +2018-11-06,115.39200,118.36500,115.01900,117.70600,87.22400,2.55%,10038872 +2018-11-07,118.34600,119.56000,116.95000,119.35000,88.44200,1.40%,12952268 +2018-11-08,117.26600,118.92900,117.23700,117.95400,88.52000,-1.17%,10874675 +2018-11-09,118.17400,119.09200,116.59700,118.10700,88.63500,0.13%,7282149 +2018-11-12,118.06900,118.13600,115.34400,115.58300,86.74100,-2.14%,5626552 +2018-11-13,115.86000,116.87400,114.62700,115.52600,86.69800,-0.05%,4272266 +2018-11-14,115.78400,116.56800,114.50300,114.91400,86.23900,-0.53%,4981339 +2018-11-15,114.39800,116.09900,114.25400,116.09900,87.12800,1.03%,5447539 +2018-11-16,115.57400,116.49100,115.23900,116.22400,87.22200,0.11%,4263825 +2018-11-19,116.28100,116.80700,114.50300,115.01900,86.31800,-1.04%,4321274 +2018-11-20,113.27900,114.23500,111.56800,112.04600,84.08600,-2.58%,6520530 +2018-11-21,112.43800,114.25400,112.22800,113.35600,85.06900,1.17%,5581290 +2018-11-23,112.89700,113.13400,111.76900,112.03600,84.07900,-1.16%,2442127 +2018-11-26,113.16400,114.96200,112.86800,114.30200,85.78000,2.02%,5241641 +2018-11-27,113.17400,114.76100,113.16400,114.75100,86.11700,0.39%,5129344 +2018-11-28,115.68800,117.67700,114.93300,117.59100,88.24800,2.47%,5339327 +2018-11-29,117.05500,117.70600,116.06100,116.13800,87.15700,-1.24%,5439318 +2018-11-30,116.31000,119.20700,116.13800,118.80500,89.15900,2.30%,7585163 +2018-12-03,120.14300,121.02300,118.89100,119.79900,89.90500,0.84%,6111895 +2018-12-04,119.01500,119.42600,115.99400,116.25200,87.24300,-2.96%,6276729 +2018-12-06,114.45500,118.46100,114.05400,118.46100,88.90100,1.90%,7257199 +2018-12-07,118.45100,118.59500,113.64200,114.09200,85.62200,-3.69%,7342518 +2018-12-10,114.47400,116.32900,113.30800,115.80300,86.90600,1.50%,6850783 +2018-12-11,117.83000,118.36500,114.72300,115.57400,86.73400,-0.20%,5275062 +2018-12-12,117.12200,117.47600,115.67900,115.83200,86.92800,0.22%,3724586 +2018-12-13,115.92700,116.43400,114.88500,115.42100,86.61900,-0.35%,4177302 +2018-12-14,114.24500,115.78400,114.18700,114.62700,86.02400,-0.69%,4763697 +2018-12-17,113.83400,114.51200,110.01000,110.99400,83.29700,-3.17%,7713701 +2018-12-18,111.75900,113.03100,110.91800,111.52000,83.69200,0.47%,6579534 +2018-12-19,111.99800,114.98100,110.87000,111.31000,83.53400,-0.19%,7300894 +2018-12-20,110.61200,111.32900,106.78800,108.05000,81.08700,-2.93%,8843250 +2018-12-21,107.55300,110.21000,105.58300,106.06100,79.59500,-1.84%,10864229 +2018-12-24,105.06700,106.11900,102.77200,102.83900,77.17700,-3.04%,3997159 +2018-12-26,103.25000,106.49100,101.28100,106.49100,79.91800,3.55%,6951500 +2018-12-27,105.15300,108.77600,104.65600,108.77600,81.63300,2.15%,6323687 +2018-12-28,109.19700,109.75100,107.55300,108.05900,81.09500,-0.66%,5352939 +2018-12-31,108.34600,109.32100,107.47600,108.67100,81.55400,0.57%,5211961 +2019-01-02,107.08400,110.88000,106.77800,110.14300,82.65900,1.35%,4434960 +2019-01-03,109.49300,109.82800,107.73400,107.94500,81.00900,-2.00%,4546605 +2019-01-04,109.85700,112.32300,109.40700,112.16100,84.17300,3.91%,4683731 +2019-01-07,112.33300,113.60400,111.53900,112.95400,84.76800,0.71%,3923759 +2019-01-08,114.39800,115.26800,113.74800,114.56000,85.97300,1.42%,4982763 +2019-01-09,115.59300,116.06100,114.59800,115.38200,86.59000,0.72%,3800811 +2019-01-10,114.79900,116.50100,114.67500,116.43400,87.38000,0.91%,4089829 +2019-01-11,116.23300,116.27200,114.91400,116.11900,87.14300,-0.27%,3893599 +2019-01-14,115.21000,115.34400,114.49300,115.09600,86.37500,-0.88%,5469438 +2019-01-15,115.64100,116.56800,115.50700,116.37700,87.33700,1.11%,3669074 +2019-01-16,116.23300,116.63500,115.51600,116.27200,87.25800,-0.09%,4017790 +2019-01-17,115.25800,117.02700,115.24900,116.81600,87.66700,0.47%,5261245 +2019-01-18,117.84900,119.23500,117.31400,118.37500,88.83600,1.33%,6284900 +2019-01-22,117.87800,118.35600,116.19500,117.13200,87.90300,-1.05%,10514793 +2019-01-23,125.59300,129.06300,124.57900,127.04600,95.34300,8.46%,23078594 +2019-01-24,126.79700,127.35200,125.65000,126.70200,95.08500,-0.27%,6613782 +2019-01-25,127.02700,128.52800,126.60600,128.07800,96.11800,1.09%,5971091 +2019-01-28,127.24700,128.88100,126.75000,128.36500,96.33400,0.22%,5604191 +2019-01-29,128.38400,129.45500,127.72500,128.42300,96.37700,0.05%,5268836 +2019-01-30,128.10700,129.09200,127.39000,128.47000,96.41200,0.04%,4707961 +2019-01-31,128.53700,128.79500,127.85900,128.50900,96.44100,0.03%,5108696 +2019-02-01,129.03400,129.25400,127.48600,128.20300,96.21200,-0.24%,3981125 +2019-02-04,128.12600,129.25400,127.14100,129.24500,96.99400,0.81%,4149060 +2019-02-05,129.33100,129.84700,128.98700,129.58900,97.25200,0.27%,5647256 +2019-02-06,129.27300,130.64100,129.22600,130.32500,97.80400,0.57%,5104134 +2019-02-07,127.67700,128.55600,126.31000,127.33300,96.68500,-2.30%,4580893 +2019-02-08,126.52000,127.83000,126.37700,127.83000,97.06300,0.39%,3399577 +2019-02-11,128.38400,129.20700,128.02100,128.09800,97.26600,0.21%,3237442 +2019-02-12,129.20700,130.21000,128.92900,130.06700,98.76100,1.54%,3469750 +2019-02-13,130.89900,131.85500,130.41100,131.47200,99.82800,1.08%,4448681 +2019-02-14,131.13800,131.54900,130.22000,130.47800,99.07300,-0.76%,2918171 +2019-02-15,131.53000,132.11300,131.34800,131.96000,100.19900,1.14%,4020888 +2019-02-19,131.75000,132.60000,131.31900,132.60000,100.68500,0.48%,3541416 +2019-02-20,132.65800,133.11700,131.18500,131.93100,100.17700,-0.50%,3976870 +2019-02-21,131.75900,132.26600,131.31000,131.77800,100.06100,-0.12%,3072590 +2019-02-22,132.62900,133.25000,132.34200,133.12600,101.08400,1.02%,3256928 +2019-02-25,133.84300,134.29300,133.19300,133.32700,101.23700,0.15%,3341092 +2019-02-26,133.52800,134.31200,133.33700,133.57600,101.42500,0.19%,3201158 +2019-02-27,133.12600,133.43200,132.31400,133.05000,101.02600,-0.39%,2647392 +2019-02-28,132.66700,132.94500,131.66300,132.05500,100.27100,-0.75%,3616846 +2019-03-01,133.18400,133.88100,132.54300,133.07800,101.04800,0.77%,3169426 +2019-03-04,133.83400,133.92000,131.13800,132.34200,100.48900,-0.55%,3563948 +2019-03-05,132.28500,132.63900,131.51100,131.81600,100.09000,-0.40%,4446179 +2019-03-06,132.04600,132.30400,130.70700,130.95600,99.43600,-0.65%,2895595 +2019-03-07,130.60200,130.87000,128.70900,129.40700,98.26000,-1.18%,4559306 +2019-03-08,128.30800,129.29300,127.70600,129.14900,98.06400,-0.20%,3947313 +2019-03-11,130.04800,131.67300,129.86600,131.65400,99.96600,1.94%,4120734 +2019-03-12,132.42800,133.55600,131.79700,132.19900,100.38000,0.41%,4136567 +2019-03-13,131.97900,133.19300,131.78800,132.46700,100.58300,0.20%,3319145 +2019-03-14,132.41900,132.83000,131.98900,132.68600,100.75000,0.17%,2864774 +2019-03-15,133.24100,134.15900,133.10700,133.29800,101.21500,0.46%,7482756 +2019-03-18,133.68100,134.19700,132.62000,134.04400,101.78100,0.56%,3418861 +2019-03-19,134.76100,135.46800,133.84300,134.31200,101.98400,0.20%,3642523 +2019-03-20,134.35000,134.51200,132.86800,133.46100,101.33800,-0.63%,3817329 +2019-03-21,132.98300,135.87000,132.77200,135.22000,102.67400,1.32%,3771269 +2019-03-22,134.77100,135.22000,132.79200,133.31700,101.22900,-1.41%,4055986 +2019-03-25,132.94500,133.75700,132.26600,133.05900,101.03300,-0.19%,2970395 +2019-03-26,133.77600,134.81800,133.28900,134.05400,101.78800,0.75%,2671178 +2019-03-27,134.23500,134.31200,132.31400,133.11700,101.07700,-0.70%,3240751 +2019-03-28,133.75700,134.26400,132.98300,133.76700,101.57000,0.49%,2786422 +2019-03-29,134.32100,135.01000,133.98700,134.89500,102.42700,0.84%,3244120 +2019-04-01,135.28700,137.10300,135.28700,136.99800,104.02400,1.56%,4167525 +2019-04-02,137.04600,137.62000,136.32900,136.71100,103.80600,-0.21%,2515546 +2019-04-03,137.33300,137.87800,136.72100,137.31400,104.26400,0.44%,2805000 +2019-04-04,137.30400,137.80100,136.27200,136.50100,103.64700,-0.59%,2898949 +2019-04-05,136.98900,137.18900,136.19500,136.97900,104.01000,0.35%,2857656 +2019-04-08,136.73000,137.11300,136.58700,137.08400,104.08900,0.08%,2215666 +2019-04-09,136.38600,136.66300,135.60200,135.86000,103.16000,-0.89%,3178229 +2019-04-10,135.94600,137.18900,135.73600,136.73000,103.82100,0.64%,2801512 +2019-04-11,137.47600,137.77200,136.74000,137.45700,104.37300,0.53%,3077316 +2019-04-12,137.91600,138.08800,137.38000,138.00200,104.78600,0.40%,3032248 +2019-04-15,138.05000,138.10700,136.96900,137.57200,104.46000,-0.31%,3768903 +2019-04-16,138.05000,138.99600,137.68600,138.75700,105.36000,0.86%,6591547 +2019-04-17,131.32900,135.73600,130.26800,132.99200,100.98200,-4.15%,13101874 +2019-04-18,132.88700,134.31200,132.60000,134.15900,101.86800,0.88%,5188175 +2019-04-22,133.28900,134.37900,132.39000,132.78200,100.82300,-1.03%,4701072 +2019-04-23,133.03100,134.72300,132.83000,134.26400,101.94800,1.12%,4667503 +2019-04-24,134.41700,135.09600,133.63300,133.79500,101.59200,-0.35%,2902510 +2019-04-25,133.55600,133.60400,131.65400,132.53300,100.63400,-0.94%,3043978 +2019-04-26,133.21200,133.73800,132.70600,133.30800,101.22200,0.58%,2426546 +2019-04-29,133.03100,133.48900,132.70600,132.93500,100.93900,-0.28%,3094416 +2019-04-30,132.99200,134.26400,132.58100,134.10100,101.82500,0.88%,4852214 +2019-05-01,134.36900,135.57400,134.00600,134.37900,102.03500,0.21%,3194152 +2019-05-02,134.32100,135.06700,133.27900,133.45100,101.33100,-0.69%,3704254 +2019-05-03,133.55600,134.79900,133.48900,134.08200,101.81000,0.47%,2698715 +2019-05-06,132.21800,134.50300,131.83600,134.20700,101.90400,0.09%,2922163 +2019-05-07,133.03100,133.37500,130.20100,131.58700,99.91500,-1.95%,4944202 +2019-05-08,131.71100,132.60000,131.09900,131.93100,100.17700,0.26%,3994578 +2019-05-09,128.95800,129.61800,127.18000,129.38800,99.42200,-1.93%,4385817 +2019-05-10,128.94800,129.78000,126.59700,129.36900,99.40700,-0.01%,4160659 +2019-05-13,127.41900,127.69600,125.20100,125.64100,96.54200,-2.88%,5186089 +2019-05-14,126.02300,128.41300,125.88900,127.44700,97.93100,1.44%,3431271 +2019-05-15,126.75900,128.67100,126.54900,128.48900,98.73100,0.82%,2668355 +2019-05-16,128.81500,130.12400,128.71900,129.90400,99.81800,1.10%,3156275 +2019-05-17,128.75700,129.45500,128.05000,128.41300,98.67200,-1.15%,2739615 +2019-05-20,127.65800,129.47400,127.08400,129.17800,99.26000,0.60%,3414822 +2019-05-21,130.13400,131.03300,129.81800,130.44900,100.23700,0.98%,2618665 +2019-05-22,130.01900,130.73600,129.74200,130.35400,100.16400,-0.07%,1934912 +2019-05-23,129.18700,129.18700,124.70400,126.56800,97.25500,-2.90%,5589235 +2019-05-24,127.65800,128.34600,125.80300,126.46300,97.17400,-0.08%,2715542 +2019-05-28,126.31900,126.80700,124.54100,124.72300,95.83700,-1.38%,5134940 +2019-05-29,124.28300,124.55100,122.67700,123.98700,95.27100,-0.59%,3848210 +2019-05-30,124.03400,124.25400,123.26000,123.87200,95.18300,-0.09%,2868006 +2019-05-31,122.79200,122.79200,121.27200,121.40500,93.28800,-1.99%,3702152 +2019-06-03,121.51100,122.90600,121.47200,122.62900,94.22800,1.01%,4463365 +2019-06-04,123.86200,126.90200,123.41300,126.85500,97.47500,3.45%,4093557 +2019-06-05,127.51400,127.73400,124.73200,125.70700,96.59400,-0.90%,3307016 +2019-06-06,126.37700,126.81600,125.14300,126.40500,97.13000,0.56%,2403967 +2019-06-07,126.64400,128.79500,126.39600,127.44700,97.93100,0.82%,2670854 +2019-06-10,128.47000,129.39800,128.02100,128.81500,98.98100,1.07%,3045248 +2019-06-11,129.36900,130.45900,129.11100,129.97100,99.87000,0.90%,3564082 +2019-06-12,129.59800,129.96200,128.49900,128.93900,99.07700,-0.79%,2358459 +2019-06-13,129.18700,130.27700,129.14900,129.79000,99.73000,0.66%,3091368 +2019-06-14,129.48400,129.90400,128.51800,129.20700,99.28200,-0.45%,2294261 +2019-06-17,129.43600,130.04800,128.77600,129.01500,99.13500,-0.15%,2295058 +2019-06-18,129.25400,131.15700,129.25400,130.38200,100.18600,1.06%,3048774 +2019-06-19,130.43000,132.27500,130.24900,131.05200,100.70000,0.51%,2492115 +2019-06-20,132.82000,133.40300,132.12200,132.74400,102.00000,1.29%,3212283 +2019-06-21,132.35200,133.40300,132.30400,133.07800,102.25700,0.25%,5532041 +2019-06-24,133.07800,133.98700,132.93500,133.22200,102.36800,0.11%,2286699 +2019-06-25,133.32700,133.41300,132.05500,132.27500,101.64000,-0.71%,2930108 +2019-06-26,132.76300,133.53700,132.32300,132.42800,101.75800,0.12%,2389657 +2019-06-27,132.62000,133.17400,131.88300,132.42800,101.75800,,2248715 +2019-06-28,132.47600,133.02100,131.77800,131.83600,101.30200,-0.45%,6437124 +2019-07-01,133.46100,135.26800,133.15500,133.72800,102.75700,1.44%,3542994 +2019-07-02,133.60400,134.25400,133.33700,134.05400,103.00700,0.24%,2520956 +2019-07-03,134.53200,135.58300,134.25400,135.31500,103.97600,0.94%,2019157 +2019-07-05,134.67500,135.26800,133.75700,135.16300,103.85900,-0.11%,2233298 +2019-07-08,134.84700,135.07600,134.10100,134.38800,103.26400,-0.57%,2505679 +2019-07-09,134.42600,134.79000,133.01100,133.20300,102.35300,-0.88%,3520027 +2019-07-10,133.84300,135.66900,133.64200,134.29300,103.19000,0.82%,2629571 +2019-07-11,134.59800,135.35400,134.13000,135.02900,103.75600,0.55%,2231460 +2019-07-12,135.67900,136.63500,135.43000,136.46300,104.85800,1.06%,2914444 +2019-07-15,136.60600,137.19900,135.87000,137.01700,105.28400,0.41%,2477251 +2019-07-16,136.87400,137.70600,136.73000,137.21800,105.43800,0.15%,3634523 +2019-07-17,137.29400,137.47600,135.70700,136.77800,105.10000,-0.32%,6343221 +2019-07-18,136.23300,143.70000,135.94600,143.05000,109.91900,4.59%,13279374 +2019-07-19,143.36500,144.91400,142.97300,143.09800,109.95600,0.03%,7626049 +2019-07-22,143.55600,145.25800,143.11700,143.15500,110.00000,0.04%,4281527 +2019-07-23,143.94800,144.09200,141.85500,143.76700,110.47000,0.43%,3914345 +2019-07-24,143.51800,144.79000,142.63900,143.43200,110.21300,-0.23%,3088247 +2019-07-25,143.23100,143.99600,142.07500,143.77600,110.47800,0.24%,3244810 +2019-07-26,144.35900,144.75100,143.49900,144.70400,111.19000,0.65%,3038100 +2019-07-29,144.46500,144.81800,143.70900,144.24500,110.83800,-0.32%,2171002 +2019-07-30,143.40300,143.78600,142.65800,143.18400,110.02200,-0.74%,2753831 +2019-07-31,143.11700,143.57600,139.95200,141.72100,108.89800,-1.02%,3894160 +2019-08-01,142.35200,146.09900,141.96900,143.70900,110.42600,1.40%,6635830 +2019-08-02,142.47600,146.22400,139.18700,140.77400,108.17100,-2.04%,8474399 +2019-08-05,138.60400,138.71900,133.03100,134.57000,103.40300,-4.41%,7442155 +2019-08-06,135.78400,136.20500,133.18400,134.54100,103.38100,-0.02%,5303899 +2019-08-07,132.63900,133.44200,130.41100,132.99200,102.19100,-1.15%,6204749 +2019-08-08,132.36100,134.24500,131.70200,133.93900,104.10900,0.71%,5503470 +2019-08-09,133.14500,133.18400,129.39800,130.14300,101.15800,-2.83%,5485845 +2019-08-12,129.69400,129.89500,127.32300,128.22200,99.66500,-1.48%,4724641 +2019-08-13,127.91600,130.56400,126.96900,129.81800,100.90600,1.24%,4760523 +2019-08-14,128.02100,128.26000,125.22000,125.47800,97.53200,-3.34%,5349410 +2019-08-15,125.44900,126.54900,124.52200,126.11900,98.03000,0.51%,3910936 +2019-08-16,127.18900,128.67100,127.10300,127.87800,99.39700,1.39%,3150544 +2019-08-19,128.94800,130.33500,128.94800,129.10100,100.34800,0.96%,3311046 +2019-08-20,129.29300,129.33100,126.96900,127.15100,98.83300,-1.51%,3157804 +2019-08-21,129.02500,129.96200,127.91600,128.34600,99.76100,0.94%,2935885 +2019-08-22,128.76700,129.71300,127.92500,128.41300,99.81300,0.05%,2818979 +2019-08-23,127.75300,128.35600,123.16400,123.87200,96.28400,-3.54%,5040421 +2019-08-26,125.28700,125.52600,123.48000,124.27300,96.59600,0.32%,2967331 +2019-08-27,125.43000,125.90800,124.57900,125.40200,97.47300,0.91%,4945898 +2019-08-28,124.70400,127.04600,124.32100,126.92200,98.65400,1.21%,2838060 +2019-08-29,128.27900,129.72300,128.14500,128.94800,100.23000,1.60%,3109592 +2019-08-30,129.61800,130.08600,128.45100,129.57000,100.71300,0.48%,3096781 +2019-09-03,128.92000,128.96700,127.46700,128.20300,99.65000,-1.06%,2958003 +2019-09-04,129.74200,130.43000,129.20700,130.32500,101.30000,1.66%,2351328 +2019-09-05,132.21800,135.46800,131.97900,134.77100,104.75500,3.41%,5242162 +2019-09-06,135.29600,135.30600,134.28300,134.38800,104.45800,-0.28%,2694957 +2019-09-09,134.40700,136.73000,134.28300,136.32900,105.96600,1.44%,4412678 +2019-09-10,136.71100,139.06300,136.67300,138.67100,107.78700,1.72%,5208390 +2019-09-11,138.48000,138.73800,136.43400,137.28500,106.70900,-1.00%,4045889 +2019-09-12,137.69600,137.70600,135.64100,137.30400,106.72400,0.01%,2619353 +2019-09-13,137.97300,138.28900,136.96000,137.35200,106.76100,0.03%,2308108 +2019-09-16,136.29100,137.32300,136.01300,136.21400,105.87700,-0.83%,2016969 +2019-09-17,136.21400,136.21400,134.47400,135.94600,105.66900,-0.20%,3075756 +2019-09-18,135.80300,136.04200,134.33100,135.96600,105.68400,0.01%,2086470 +2019-09-19,136.19500,138.65200,136.18500,136.68300,106.24100,0.53%,3328152 +2019-09-20,136.95000,137.50500,135.58300,135.64100,105.43100,-0.76%,5457741 +2019-09-23,134.98100,135.96600,134.37900,135.82200,105.57200,0.13%,1934637 +2019-09-24,136.23300,136.60600,134.86600,135.44900,105.28300,-0.27%,3463727 +2019-09-25,135.50700,137.31400,134.66500,136.86400,106.38200,1.04%,2661680 +2019-09-26,136.87400,137.55300,135.19100,137.23700,106.67200,0.27%,2420331 +2019-09-27,138.05900,138.70900,136.11900,136.94100,106.44200,-0.22%,2465089 +2019-09-30,137.40900,140.12400,137.40900,139.02500,108.06200,1.52%,4188203 +2019-10-01,139.18700,140.87000,137.22800,137.34200,106.75400,-1.21%,3110414 +2019-10-02,135.93700,136.01300,134.38800,135.45900,105.29000,-1.37%,3501096 +2019-10-03,135.39200,135.82200,133.05900,135.77400,105.53500,0.23%,3283125 +2019-10-04,135.81300,136.76900,134.82800,136.70200,106.25600,0.68%,2560504 +2019-10-07,136.00400,136.42400,135.01000,135.06700,104.98500,-1.20%,2602172 +2019-10-08,134.07300,134.29300,132.17000,132.29400,102.83000,-2.05%,3496010 +2019-10-09,133.62300,134.15900,132.68600,133.52800,103.78900,0.93%,2752925 +2019-10-10,133.62300,135.54500,133.42300,134.92400,104.87400,1.05%,2739774 +2019-10-11,136.49100,138.14500,136.33800,136.48200,106.08500,1.15%,3154169 +2019-10-14,136.05200,136.16600,135.10500,135.79300,105.55000,-0.50%,2432007 +2019-10-15,136.27200,137.40000,135.57400,136.71100,106.26400,0.68%,3184999 +2019-10-16,136.22400,136.66300,135.17200,135.86000,105.60200,-0.62%,6104394 +2019-10-17,129.06300,130.01900,127.06500,128.35600,99.76900,-5.52%,16552546 +2019-10-18,128.31700,128.57600,126.43400,128.19300,99.64300,-0.13%,7507631 +2019-10-21,126.77800,127.24700,125.14300,126.75000,98.52000,-1.13%,6663688 +2019-10-22,126.72100,128.15500,125.82200,128.06900,99.54600,1.04%,4386561 +2019-10-23,127.64800,128.65200,126.86400,128.47000,99.85800,0.31%,3793553 +2019-10-24,128.90100,129.13000,127.43800,128.17400,99.62800,-0.23%,2739672 +2019-10-25,128.22200,129.95200,128.20300,129.48400,100.64600,1.02%,2696582 +2019-10-28,130.01900,130.62100,129.49300,129.99000,101.04000,0.39%,3374073 +2019-10-29,129.46500,129.60800,127.57200,127.93500,99.44200,-1.58%,4349773 +2019-10-30,127.94500,129.33100,127.34200,129.30200,100.50500,1.07%,2356303 +2019-10-31,129.16800,129.30200,127.37100,127.84900,99.37500,-1.12%,3567750 +2019-11-01,128.58500,129.59800,128.19300,129.57000,100.71300,1.35%,3230852 +2019-11-04,130.24900,131.68300,130.23900,131.61600,102.30300,1.58%,3486851 +2019-11-05,131.74000,132.65800,131.57700,131.82600,102.46600,0.16%,3151520 +2019-11-06,131.93100,132.67700,131.50100,132.67700,103.12800,0.65%,4682274 +2019-11-07,131.80700,133.02100,131.53000,131.63500,103.52200,-0.79%,4261087 +2019-11-08,131.53000,131.55800,130.17200,131.55800,103.46100,-0.06%,2383254 +2019-11-11,131.16600,131.16600,129.06300,129.51200,101.85200,-1.56%,2686151 +2019-11-12,129.89500,130.65000,129.08200,129.62700,101.94300,0.09%,3186634 +2019-11-13,129.43600,129.61800,127.96400,128.56600,101.10800,-0.82%,3201721 +2019-11-14,128.23100,128.42300,127.46700,128.10700,100.74700,-0.36%,4425867 +2019-11-15,128.48000,129.17800,128.13600,128.48900,101.04800,0.30%,3412579 +2019-11-18,128.39400,128.56600,127.37100,128.40300,100.98000,-0.07%,3358060 +2019-11-19,128.94800,129.42600,128.54700,128.60400,101.13800,0.16%,3132774 +2019-11-20,128.16400,128.54700,126.91200,127.34200,100.14600,-0.98%,4328520 +2019-11-21,127.53300,128.27000,127.13200,127.95400,100.62700,0.48%,3474977 +2019-11-22,128.28900,128.72800,127.71500,128.43200,101.00300,0.37%,3449077 +2019-11-25,128.55600,130.01900,128.44200,129.99000,102.22800,1.21%,2709292 +2019-11-26,130.16300,130.16300,128.84300,129.14900,101.56700,-0.65%,3981974 +2019-11-27,129.39800,129.74200,127.74400,127.88700,100.57400,-0.98%,3431611 +2019-11-29,127.72500,128.60400,127.18000,128.53700,101.08600,0.51%,1909216 +2019-12-02,128.53700,128.58500,126.65400,127.06500,99.92800,-1.15%,3207886 +2019-12-03,126.19500,126.61600,124.94300,126.31000,99.33400,-0.59%,3878674 +2019-12-04,127.01700,127.80100,126.15700,126.18500,99.23600,-0.10%,3692409 +2019-12-05,127.14100,127.38000,125.84100,126.10900,99.17600,-0.06%,3760696 +2019-12-06,126.91200,128.00200,126.86400,127.36100,100.16100,0.99%,3595560 +2019-12-09,127.48600,128.67100,127.40000,128.03100,100.68700,0.53%,3104852 +2019-12-10,128.03100,128.91000,127.68600,128.02100,100.68000,-0.01%,3638366 +2019-12-11,128.21200,128.59500,127.79200,127.87800,100.56700,-0.11%,3868624 +2019-12-12,127.82000,129.69400,127.78200,129.36900,101.74000,1.17%,5046011 +2019-12-13,128.82400,129.54100,128.11700,128.30800,100.90500,-0.82%,2651578 +2019-12-16,129.00600,129.49300,127.96400,128.23100,100.84500,-0.06%,3189488 +2019-12-17,128.37500,128.76700,127.59100,128.31700,100.91300,0.07%,3040916 +2019-12-18,128.63300,129.06300,128.25000,128.49900,101.05500,0.14%,3244502 +2019-12-19,128.54700,128.80500,128.28900,128.64200,101.16800,0.11%,4044352 +2019-12-20,129.77100,130.42100,129.01500,129.62700,101.94300,0.77%,7438920 +2019-12-23,129.80900,130.16300,129.06300,129.58900,101.91300,-0.03%,2932103 +2019-12-24,129.64600,129.65600,128.69000,129.04400,101.48400,-0.42%,1257383 +2019-12-26,129.04400,129.35900,128.72800,128.97700,101.43100,-0.05%,2227618 +2019-12-27,129.06300,129.78000,128.93900,129.32100,101.70200,0.27%,2878785 +2019-12-30,129.25400,129.35000,126.67300,126.96900,99.85300,-1.82%,4308399 +2019-12-31,126.70200,128.22200,126.57700,128.14500,100.77700,0.93%,3951269 +2020-01-02,129.06300,129.94300,128.84300,129.46500,101.81500,1.03%,3293290 +2020-01-03,127.69600,128.92900,127.68600,128.43200,101.00300,-0.80%,2482649 +2020-01-06,127.55300,128.33700,127.34200,128.20300,100.82200,-0.18%,2532499 +2020-01-07,127.81100,129.02500,127.53300,128.28900,100.89000,0.07%,3417901 +2020-01-08,128.59500,129.88500,128.03100,129.35900,101.73200,0.83%,4545865 +2020-01-09,129.77100,130.77400,129.35900,130.72700,102.80700,1.06%,3902154 +2020-01-10,130.97500,131.80700,130.31500,130.67900,102.77000,-0.04%,3405146 +2020-01-13,129.52200,130.63100,129.13000,130.59300,102.70200,-0.07%,3308333 +2020-01-14,130.28700,131.10900,129.58900,129.84700,102.11600,-0.57%,3850282 +2020-01-15,130.01900,131.98900,129.74200,130.61200,102.71700,0.59%,4231688 +2020-01-16,131.28100,132.11300,130.98500,131.91200,103.74000,1.00%,4518611 +2020-01-17,130.53500,132.24700,130.17200,132.22800,103.98800,0.24%,5880874 +2020-01-21,131.75000,133.22200,131.54900,133.05000,104.63400,0.62%,7458836 +2020-01-22,137.01700,139.37900,136.28100,137.56200,108.18300,3.39%,17222335 +2020-01-23,137.85900,138.05900,135.89900,136.58700,107.41600,-0.71%,5914406 +2020-01-24,137.08400,137.59100,134.28300,134.37900,105.67900,-1.62%,5835939 +2020-01-27,132.40900,133.91000,132.02700,132.52400,104.22100,-1.38%,4356742 +2020-01-28,133.36500,134.29300,132.64800,133.41300,104.92000,0.67%,3607654 +2020-01-29,133.05000,133.44200,131.54900,131.63500,103.52200,-1.33%,3193635 +2020-01-30,130.74600,130.94600,129.03400,130.75500,102.83000,-0.67%,5237361 +2020-01-31,136.61600,137.71500,134.59800,137.40900,108.06300,5.09%,19860546 +2020-02-03,137.90600,140.80300,137.57200,139.83700,109.97200,1.77%,9295189 +2020-02-04,141.28100,142.81100,140.42100,142.55300,112.10800,1.94%,5878206 +2020-02-05,143.60400,150.51600,143.54700,149.45500,117.53600,4.84%,15041180 +2020-02-06,149.92400,151.76900,148.58500,149.86600,117.85900,0.27%,8780515 +2020-02-07,147.75300,148.70000,146.19500,146.66300,116.55900,-2.14%,6709622 +2020-02-10,146.24300,147.64800,144.91400,147.63900,117.33300,0.67%,5478480 +2020-02-11,148.29800,148.39400,146.01300,146.73000,116.61200,-0.62%,4009918 +2020-02-12,146.98900,148.75700,146.76900,148.48000,118.00200,1.19%,4641930 +2020-02-13,147.58100,148.02100,146.66300,147.52400,117.24200,-0.64%,3995465 +2020-02-14,147.62900,147.76300,143.18400,144.07300,114.49900,-2.34%,6375454 +2020-02-18,143.20300,144.72300,143.05900,144.45500,114.80300,0.27%,3496817 +2020-02-19,144.87600,145.21000,143.70000,144.22600,114.62100,-0.16%,2858618 +2020-02-20,144.17800,144.95200,142.93500,144.57000,114.89500,0.24%,3012985 +2020-02-21,144.39800,144.39800,142.29400,143.25000,113.84600,-0.91%,3699430 +2020-02-24,139.11100,141.53900,138.98700,139.99000,111.25500,-2.28%,5698553 +2020-02-25,140.06700,140.60200,135.04800,135.47800,107.66900,-3.22%,6496578 +2020-02-26,136.61600,137.72500,133.46100,133.60400,106.18000,-1.38%,5656443 +2020-02-27,131.20500,132.59100,127.16100,127.25600,101.13500,-4.75%,8791528 +2020-02-28,124.26400,125.32500,120.80300,124.42600,98.88600,-2.22%,13607660 +2020-03-02,125.00000,128.52800,122.32300,128.39400,102.03900,3.19%,8921303 +2020-03-03,128.56600,130.11500,122.18000,123.23100,97.93600,-4.02%,8256485 +2020-03-04,125.79300,128.37500,123.32700,128.31700,101.97800,4.13%,5224437 +2020-03-05,124.76100,126.47200,122.80100,123.85300,98.43000,-3.48%,5695671 +2020-03-06,121.12800,122.68600,119.04400,122.11300,97.04700,-1.40%,8569381 +2020-03-09,114.87600,117.02700,112.12200,112.62900,89.51000,-7.77%,11244873 +2020-03-10,117.38000,119.38800,110.66900,119.28300,94.79800,5.91%,11928442 +2020-03-11,115.68800,117.18900,111.26200,112.78200,89.63200,-5.45%,8835018 +2020-03-12,104.82800,104.97100,97.78200,98.28900,78.11300,-12.85%,13060277 +2020-03-13,103.90100,104.35900,96.37700,103.20300,82.01900,5.00%,13068116 +2020-03-16,93.69000,102.68600,90.82200,94.72300,75.27900,-8.22%,11049990 +2020-03-17,96.18500,102.67700,92.83000,101.96000,81.03100,7.64%,9296326 +2020-03-18,95.03800,102.22800,95.02900,98.99600,78.67600,-2.91%,9154585 +2020-03-19,97.83000,99.13000,93.92000,95.92700,76.23700,-3.10%,8777293 +2020-03-20,96.48200,96.54900,90.54500,91.19500,72.47600,-4.93%,11028200 +2020-03-23,90.44000,93.44200,86.57700,90.60200,72.00500,-0.65%,10165657 +2020-03-24,95.59300,101.37700,94.89500,100.84100,80.14200,11.30%,8334285 +2020-03-25,100.84100,107.53300,98.30800,101.19500,80.42300,0.35%,9044298 +2020-03-26,102.20800,108.17400,100.92700,107.92500,85.77200,6.65%,7482179 +2020-03-27,103.80500,106.59700,102.91600,103.27900,82.07900,-4.30%,6716857 +2020-03-30,103.33700,108.47000,103.06900,107.96400,85.80200,4.54%,5818376 +2020-03-31,107.07500,108.80500,105.32500,106.05200,84.28300,-1.77%,6633906 +2020-04-01,101.68300,105.08600,99.92400,100.51600,79.88400,-5.22%,6393036 +2020-04-02,100.73600,105.46800,100.51600,105.16300,83.57600,4.62%,6618606 +2020-04-03,104.13000,105.22900,100.30600,101.66300,80.79500,-3.33%,4746866 +2020-04-06,105.49700,110.54500,105.28700,109.77100,87.23800,7.98%,7349674 +2020-04-07,113.57600,114.31200,109.81800,109.88500,87.33000,0.10%,5849716 +2020-04-08,111.19500,114.68500,110.01000,114.04400,90.63500,3.78%,5393162 +2020-04-09,115.18200,117.51400,114.88500,116.15700,92.31400,1.85%,5832715 +2020-04-13,116.28100,116.44400,112.84900,115.82200,92.04800,-0.29%,5354240 +2020-04-14,118.03100,119.67500,117.22800,118.46100,94.14500,2.28%,5321307 +2020-04-15,113.88100,114.90400,111.62500,113.47000,90.17900,-4.21%,5891235 +2020-04-16,113.77600,114.48400,109.38800,110.64100,87.93000,-2.49%,6734281 +2020-04-17,114.05400,115.09600,112.73400,114.83700,91.26500,3.79%,5192362 +2020-04-20,113.91000,117.45700,112.94500,115.11500,91.48600,0.24%,8331944 +2020-04-21,108.98700,111.99800,107.13200,111.62500,88.71200,-3.03%,15001003 +2020-04-22,114.59800,115.03800,112.38000,114.06300,90.65000,2.18%,7411852 +2020-04-23,114.31200,117.62000,113.88100,116.01300,92.20000,1.71%,7190098 +2020-04-24,117.02700,119.50300,115.44900,119.23500,94.76000,2.78%,5214911 +2020-04-27,120.03800,121.40500,119.95200,120.38200,95.67200,0.96%,5146783 +2020-04-28,122.40000,122.56200,119.86600,120.71700,95.93800,0.28%,4995556 +2020-04-29,123.21200,123.62300,121.92200,123.03100,97.77700,1.92%,5494359 +2020-04-30,120.95600,121.67300,119.71300,120.03800,95.39900,-2.43%,6935013 +2020-05-01,117.77200,118.04000,116.05200,116.51100,92.59500,-2.94%,5150412 +2020-05-04,115.50700,116.60600,114.14000,116.32900,92.45100,-0.16%,4201312 +2020-05-05,117.96400,118.85300,117.08400,117.18900,93.13400,0.74%,4077058 +2020-05-06,117.82000,118.59500,117.02700,117.75300,93.58300,0.48%,4038690 +2020-05-07,117.57200,117.83900,115.53500,115.89900,93.34700,-1.57%,4615001 +2020-05-08,117.27500,117.81100,115.73600,117.58100,94.70200,1.45%,5232562 +2020-05-11,116.45300,118.02100,115.36300,117.19900,94.39400,-0.32%,3695917 +2020-05-12,117.60000,118.85300,114.97100,114.97100,92.60000,-1.90%,4999498 +2020-05-13,114.67500,114.71300,109.79900,110.64100,89.11200,-3.77%,6144911 +2020-05-14,109.53200,111.94100,106.89300,111.80700,90.05100,1.05%,5497364 +2020-05-15,110.83200,112.22800,110.18200,111.83600,90.07500,0.03%,5005918 +2020-05-18,114.60800,116.97900,114.48400,116.21400,93.60100,3.91%,4398874 +2020-05-19,115.86000,116.79700,114.85700,115.00000,92.62300,-1.04%,3389002 +2020-05-20,115.61200,117.08400,115.29600,116.04200,93.46300,0.91%,4017228 +2020-05-21,115.66900,116.36700,113.73800,113.88100,91.72200,-1.86%,4203172 +2020-05-22,114.12000,114.21600,112.41900,113.18400,91.16000,-0.61%,4372181 +2020-05-26,115.96600,117.22800,115.68800,116.40500,93.75500,2.85%,5718938 +2020-05-27,118.48900,120.29600,118.04000,120.01900,96.66600,3.10%,5988520 +2020-05-28,121.29100,121.38600,118.75700,119.05400,95.88800,-0.80%,4095324 +2020-05-29,118.23100,119.62700,116.86400,119.40700,96.17300,0.30%,8294680 +2020-06-01,119.15900,120.22000,118.57600,119.39800,96.16500,-0.01%,2999202 +2020-06-02,120.14300,120.45900,119.17800,120.45900,97.02000,0.89%,3113845 +2020-06-03,121.55800,123.90100,121.41500,123.37500,99.36800,2.42%,4093838 +2020-06-04,122.16100,123.27900,121.43400,123.22200,99.24500,-0.12%,4041881 +2020-06-05,128.00200,128.32700,125.95600,126.25200,101.68600,2.46%,6163783 +2020-06-08,126.45300,129.90400,126.45300,129.78000,104.52700,2.79%,5615332 +2020-06-09,127.64800,127.72500,125.25800,126.07100,101.54000,-2.86%,5639529 +2020-06-10,126.33800,126.41500,124.09200,124.15900,100.00000,-1.52%,4942407 +2020-06-11,120.48800,120.55400,112.65800,112.82000,90.86800,-9.13%,12294343 +2020-06-12,115.91800,117.70600,114.03400,116.54900,93.87100,3.31%,6504031 +2020-06-15,113.94800,116.98900,113.08800,116.30000,93.67000,-0.21%,5385598 +2020-06-16,119.50300,121.89300,117.74400,119.64600,96.36500,2.88%,5863657 +2020-06-17,120.29600,120.69800,117.97300,118.69000,95.59500,-0.80%,3298939 +2020-06-18,117.59100,118.92900,116.95000,118.70000,95.60300,0.01%,2991859 +2020-06-19,120.62100,121.24300,116.87400,117.08400,94.30200,-1.36%,8471547 +2020-06-22,116.75000,117.11300,115.22900,115.74600,93.22400,-1.14%,4981680 +2020-06-23,116.64400,117.49500,113.98700,114.15900,91.94600,-1.37%,6933178 +2020-06-24,113.11700,113.11700,110.78400,111.30000,89.64300,-2.50%,7057802 +2020-06-25,111.62500,113.96700,110.99400,113.79500,91.65300,2.24%,6410641 +2020-06-26,113.05900,113.75700,111.14700,112.03600,90.23600,-1.55%,11243627 +2020-06-29,112.79200,114.51200,112.20800,114.48400,92.20700,2.19%,4350824 +2020-06-30,113.94800,115.87000,113.76700,115.45900,92.99300,0.85%,4096534 +2020-07-01,114.98100,115.89900,113.16400,113.32700,91.27600,-1.85%,4871397 +2020-07-02,114.42600,116.08000,114.01500,114.43600,92.16900,0.98%,3917963 +2020-07-06,115.91800,116.49100,114.20700,114.90400,92.54600,0.41%,4230220 +2020-07-07,113.76700,114.25400,112.17000,112.40900,90.53700,-2.17%,4474880 +2020-07-08,112.86800,113.42300,111.35800,112.53300,90.63700,0.11%,5430614 +2020-07-09,112.81100,112.81100,110.13400,110.62100,89.09700,-1.70%,4979875 +2020-07-10,110.42100,113.35600,110.22000,113.14500,91.12900,2.28%,4482202 +2020-07-13,114.51200,115.66900,113.44200,113.95800,91.78400,0.72%,4858246 +2020-07-14,113.40300,115.57400,112.73400,115.29600,92.86200,1.17%,4739837 +2020-07-15,117.01700,118.50900,116.77800,117.59100,94.71000,1.99%,4675719 +2020-07-16,117.28500,119.00600,116.78800,118.55600,95.48800,0.82%,4527983 +2020-07-17,118.92000,120.10500,117.78200,119.60800,96.33500,0.89%,4167234 +2020-07-20,120.52600,121.48200,119.63700,120.81300,97.30500,1.01%,10185066 +2020-07-21,125.39200,126.35800,120.26800,120.51600,97.06600,-0.25%,16063086 +2020-07-22,120.36300,123.77600,120.26800,123.01100,99.07600,2.07%,8572352 +2020-07-23,123.42300,123.68100,121.55800,121.73000,98.04400,-1.04%,4414262 +2020-07-24,120.91800,122.03200,119.98100,120.25800,96.85800,-1.21%,3693505 +2020-07-27,119.36900,120.76500,119.22600,120.66000,97.18200,0.33%,3905290 +2020-07-28,120.28700,120.78400,118.69000,118.99600,95.84200,-1.38%,4370372 +2020-07-29,119.08200,120.44900,118.61400,119.80900,96.49600,0.68%,2963465 +2020-07-30,118.27000,118.45600,116.29100,117.49500,94.63300,-1.93%,4171512 +2020-07-31,117.31400,117.58100,115.76500,117.53300,94.66400,0.03%,5520423 +2020-08-03,118.06900,118.93900,116.77800,118.84300,95.71900,1.11%,3688796 +2020-08-04,118.37500,120.32500,118.37500,120.30600,96.89700,1.23%,3589208 +2020-08-05,121.15700,121.17600,119.13000,119.93300,96.59600,-0.31%,3844468 +2020-08-06,119.50300,120.70700,119.50300,120.57400,97.11200,0.53%,3574319 +2020-08-07,118.06900,119.57000,117.79200,119.46500,97.47400,-0.92%,3819182 +2020-08-10,119.90400,121.64400,119.68000,121.52000,99.15100,1.72%,4150836 +2020-08-11,123.09800,124.73200,121.04200,121.17600,98.87100,-0.28%,5231230 +2020-08-12,121.99800,122.17000,120.34000,121.12800,98.83200,-0.04%,3692565 +2020-08-13,120.42100,120.83200,119.28300,119.53200,97.52900,-1.32%,3317135 +2020-08-14,118.73800,120.03800,118.46100,119.76100,97.71600,0.19%,3100085 +2020-08-17,119.74200,120.06700,118.93900,118.96700,97.06900,-0.66%,3489936 +2020-08-18,119.50300,119.98100,118.77600,119.42600,97.44300,0.39%,3014943 +2020-08-19,119.34000,119.98100,118.06900,118.39400,96.60100,-0.86%,3916170 +2020-08-20,117.78200,118.58500,117.40900,117.73400,96.06200,-0.56%,2678977 +2020-08-21,117.60000,118.05400,116.93100,117.74400,96.07000,0.01%,3540763 +2020-08-24,118.34600,120.51600,117.93500,120.15300,98.03600,2.05%,4258073 +2020-08-25,120.45900,121.24300,119.01500,119.15900,97.22500,-0.83%,3114671 +2020-08-26,119.45500,119.61800,118.49900,118.70900,96.85800,-0.38%,3544566 +2020-08-27,119.12000,119.59800,118.52800,119.16800,97.23200,0.39%,3580096 +2020-08-28,119.46500,119.79000,118.75600,119.57000,97.56000,0.34%,3242537 +2020-08-31,119.74200,119.74200,117.62000,117.88700,96.18700,-1.41%,5049961 +2020-09-01,117.44700,118.49900,116.77800,117.97300,96.25700,0.07%,3300781 +2020-09-02,118.27900,123.04000,118.14100,122.54300,99.98600,3.87%,6895681 +2020-09-03,122.55300,124.23500,118.21200,118.97700,97.07600,-2.91%,5979720 +2020-09-04,118.88100,119.83700,115.90800,116.92200,95.39900,-1.73%,6295076 +2020-09-08,116.78800,117.46700,115.40200,115.88000,94.54900,-0.89%,5449965 +2020-09-09,116.75900,118.26000,115.95600,116.88300,95.36800,0.87%,3944129 +2020-09-10,117.14100,118.14200,114.95200,115.25800,94.04200,-1.39%,4161830 +2020-09-11,116.05200,117.30400,115.42100,116.11900,94.74400,0.75%,3711303 +2020-09-14,116.97900,117.95400,116.40500,116.72100,95.23600,0.52%,3809413 +2020-09-15,117.41900,117.97300,116.86400,117.05500,95.50900,0.29%,3049321 +2020-09-16,117.31400,120.28700,117.31400,118.75700,96.89700,1.45%,3963773 +2020-09-17,117.22800,120.02900,116.60600,119.42600,97.44300,0.56%,3317140 +2020-09-18,118.79500,119.42600,117.25600,117.36100,95.75800,-1.73%,5639582 +2020-09-21,115.18200,115.39200,113.36500,114.96200,93.80000,-2.04%,5555767 +2020-09-22,115.03800,116.10900,114.27300,115.21000,94.00300,0.22%,3093868 +2020-09-23,115.48800,116.24300,113.22200,113.60400,92.69300,-1.39%,4120610 +2020-09-24,112.90600,114.25900,111.35800,112.89700,92.11500,-0.62%,3709283 +2020-09-25,112.42800,114.15900,111.79700,113.71900,92.78600,0.73%,3089555 +2020-09-28,115.26800,116.95000,115.11500,116.37700,94.95500,2.34%,3671016 +2020-09-29,116.07100,116.81200,114.92400,115.62100,94.33900,-0.65%,2228569 +2020-09-30,116.04200,117.50500,115.48800,116.31900,94.90800,0.60%,3411251 +2020-10-01,116.97900,117.87800,115.06200,115.76500,94.45600,-0.48%,3359397 +2020-10-02,113.80500,116.39600,113.59500,115.26800,94.05000,-0.43%,3059788 +2020-10-05,116.48200,117.35200,115.72700,116.64400,95.17300,1.19%,3191292 +2020-10-06,117.18900,119.34000,116.24300,116.60600,95.14200,-0.03%,4050389 +2020-10-07,117.27500,118.92000,116.94100,118.61400,96.78000,1.72%,2945183 +2020-10-08,125.10500,129.54100,124.06300,125.70700,102.56800,5.98%,26452216 +2020-10-09,126.19500,126.19500,121.98900,122.17000,99.68200,-2.81%,8737974 +2020-10-12,122.43800,122.61000,120.88000,121.61600,99.22900,-0.45%,4848330 +2020-10-13,121.00400,121.55800,118.98700,119.59800,97.58400,-1.66%,5654768 +2020-10-14,119.62700,121.35800,119.62700,120.40200,98.23900,0.67%,3901725 +2020-10-15,118.62300,119.70800,118.40300,119.39800,97.42000,-0.83%,3545208 +2020-10-16,119.66500,120.87000,119.17300,120.39200,98.23100,0.83%,4931178 +2020-10-19,121.22400,121.75000,119.57900,120.00000,97.91100,-0.33%,7822756 +2020-10-20,114.53200,114.86600,111.70200,112.20800,91.55400,-6.49%,22490122 +2020-10-21,111.53000,112.51400,109.74200,110.00000,89.75200,-1.97%,10204052 +2020-10-22,109.94300,110.95600,108.01100,110.66900,90.29800,0.61%,8219633 +2020-10-23,111.37700,111.49100,110.44900,110.89900,90.48500,0.21%,4072456 +2020-10-26,109.41700,109.84700,106.92200,107.28500,87.53700,-3.26%,7534720 +2020-10-27,107.21800,107.28500,105.19100,105.69800,86.24200,-1.48%,6209166 +2020-10-28,103.88100,104.90400,101.26200,101.96000,83.19200,-3.54%,9860977 +2020-10-29,102.53300,104.81800,101.86400,104.12000,84.95500,2.12%,7071212 +2020-10-30,103.15500,106.88300,103.01100,106.75000,87.10000,2.53%,8288380 +2020-11-02,107.69600,108.82100,107.31400,107.94500,88.07500,1.12%,5555825 +2020-11-03,108.98700,110.56400,108.63300,109.14000,89.05000,1.11%,4397684 +2020-11-04,107.39000,108.90100,106.27200,106.97900,87.28700,-1.98%,6066874 +2020-11-05,108.31700,110.22000,108.04000,109.72300,89.52600,2.56%,5127707 +2020-11-06,110.01900,110.03800,108.40300,109.02500,88.95600,-0.64%,5490632 +2020-11-09,112.69600,114.47400,110.20100,110.44900,91.39000,1.31%,9405790 +2020-11-10,111.55800,112.97300,111.13800,112.72500,93.27300,2.06%,5881402 +2020-11-11,112.92500,113.14500,111.10900,112.04600,92.71100,-0.60%,4486922 +2020-11-12,110.54500,111.25200,108.48900,109.46500,90.57500,-2.30%,6799835 +2020-11-13,110.12400,112.20800,109.95200,111.71100,92.43400,2.05%,4898953 +2020-11-16,113.09800,113.33700,111.96900,113.15500,93.62900,1.29%,5536880 +2020-11-17,112.42800,113.32700,111.92200,112.52400,93.10700,-0.56%,4324639 +2020-11-18,112.54300,113.65200,111.61600,111.63500,92.37100,-0.79%,4818742 +2020-11-19,111.41500,112.28500,110.79300,112.02700,92.69500,0.35%,3597871 +2020-11-20,112.42800,112.84900,111.55800,111.79700,92.50500,-0.21%,5255724 +2020-11-23,112.26600,115.21500,112.11300,114.80900,94.99700,2.69%,5915254 +2020-11-24,115.54500,119.24500,115.49200,118.94800,98.42200,3.61%,7882602 +2020-11-25,117.52400,118.86200,116.74000,118.73800,98.24800,-0.18%,4326145 +2020-11-27,118.73800,119.80200,118.46100,118.88100,98.36700,0.12%,2187380 +2020-11-30,118.64200,119.50300,117.67700,118.08800,97.71000,-0.67%,6263438 +2020-12-01,118.45100,120.29600,117.66700,117.74400,97.42600,-0.29%,5333903 +2020-12-02,117.44700,119.15900,117.02700,119.14000,98.58100,1.19%,3860510 +2020-12-03,118.70000,119.36900,117.86800,118.17400,97.78200,-0.81%,4757376 +2020-12-04,118.51800,121.77800,118.20300,121.60600,100.62200,2.90%,5776806 +2020-12-07,120.92700,121.38600,119.09200,119.21600,98.64400,-1.97%,8701151 +2020-12-08,119.80900,120.77400,119.15900,120.18200,99.44300,0.81%,5643195 +2020-12-09,120.26800,122.07500,120.17200,121.21400,100.29700,0.86%,6813138 +2020-12-10,120.79300,121.34800,119.44600,119.46500,98.85000,-1.44%,5024117 +2020-12-11,118.62300,119.99000,118.17400,118.80500,98.30400,-0.55%,4687561 +2020-12-14,119.80900,120.69200,118.04000,118.09800,97.71800,-0.60%,5282324 +2020-12-15,118.92000,120.39200,118.01100,120.39200,99.61700,1.94%,4560142 +2020-12-16,120.39200,121.00700,119.77600,120.02900,99.31600,-0.30%,4738480 +2020-12-17,120.53500,120.54500,119.41700,120.02900,99.31600,,3962208 +2020-12-18,120.06700,120.84100,119.47400,120.31500,99.55400,0.24%,7900275 +2020-12-21,118.51800,118.71900,116.36700,117.96400,97.60800,-1.95%,6396991 +2020-12-22,117.88700,118.75700,117.02700,118.17400,97.78200,0.18%,4537293 +2020-12-23,118.43200,119.70400,118.29800,118.45100,98.01100,0.23%,2817807 +2020-12-24,119.50300,119.59800,118.74800,119.20700,98.63600,0.64%,1842133 +2020-12-28,119.59800,121.03300,118.98700,119.33100,98.73900,0.10%,3748050 +2020-12-29,119.83700,119.96200,117.82000,118.35600,97.93200,-0.82%,3647409 +2020-12-30,118.35600,119.35900,118.19300,118.87200,98.35900,0.44%,3535996 +2020-12-31,118.75700,120.48800,118.53700,120.34400,99.57700,1.24%,3739132 +2021-01-04,120.31500,120.38000,117.62900,118.48900,98.04300,-1.54%,5417402 +2021-01-05,119.51200,121.10900,119.13000,120.59300,99.78300,1.78%,6395891 +2021-01-06,121.31900,126.08000,121.14700,123.60400,102.27500,2.50%,8322750 +2021-01-07,124.32100,124.72300,122.62000,123.31700,102.03700,-0.23%,4714721 +2021-01-08,122.91600,123.63300,121.39600,122.87800,101.67400,-0.36%,4891605 +2021-01-11,122.32300,123.97200,122.04600,122.92500,101.71300,0.04%,5860179 +2021-01-12,123.41300,124.14000,122.31400,123.52800,102.21200,0.49%,3900605 +2021-01-13,123.47000,124.04400,120.89400,121.33800,100.40000,-1.77%,8030914 +2021-01-14,122.39000,124.43600,121.94100,123.29800,102.02200,1.62%,7848326 +2021-01-15,122.63900,123.55600,122.05500,122.74400,101.56300,-0.45%,5131159 +2021-01-19,123.59500,123.89100,122.45600,123.34600,102.06100,0.49%,5646261 +2021-01-20,123.99600,125.29600,122.90600,124.35900,102.90000,0.82%,5856245 +2021-01-21,124.39800,126.42400,124.33100,125.86000,104.14200,1.21%,13408917 +2021-01-22,115.39200,115.39200,112.19900,113.39400,93.82600,-9.90%,39814455 +2021-01-25,113.54000,114.28100,112.28500,113.36500,93.80300,-0.03%,14315964 +2021-01-26,113.93900,117.19900,113.21200,117.10300,96.89600,3.30%,11186664 +2021-01-27,116.71100,119.30200,116.27300,117.08400,96.88000,-0.02%,12705281 +2021-01-28,117.40000,117.78200,114.79000,114.79900,94.98900,-1.95%,8455917 +2021-01-29,114.93300,115.96600,113.67100,113.87200,94.22200,-0.81%,12369468 +2021-02-01,114.62700,115.63100,113.50900,115.23900,95.35300,1.20%,6538031 +2021-02-02,114.11100,115.67900,114.03400,114.18700,94.48300,-0.91%,6602227 +2021-02-03,113.80500,114.53200,112.92500,113.88100,94.23000,-0.27%,7024272 +2021-02-04,114.63700,115.77400,113.64200,115.69800,95.73300,1.60%,4771981 +2021-02-05,115.67900,116.45300,115.22000,116.43400,96.34200,0.64%,4775750 +2021-02-08,117.22800,118.52500,117.01700,118.17400,97.78200,1.49%,6158846 +2021-02-09,116.53900,117.20400,115.72700,116.73000,97.87700,-1.22%,4876091 +2021-02-10,117.62000,117.98300,115.88300,116.86400,97.98900,0.11%,5054123 +2021-02-11,116.63500,116.83100,115.32500,115.59300,96.92300,-1.09%,5629107 +2021-02-12,115.67900,116.02300,114.80900,115.48800,96.83400,-0.09%,4049269 +2021-02-16,114.86600,115.29600,114.11100,114.79000,96.24900,-0.60%,6945220 +2021-02-17,114.02500,115.25800,113.78600,114.69400,96.16900,-0.08%,4131570 +2021-02-18,115.20100,115.62100,114.43600,115.42100,96.77800,0.63%,5647505 +2021-02-19,115.44000,115.44900,113.17400,113.75700,95.38400,-1.44%,6881363 +2021-02-22,113.28900,115.79800,113.23100,115.54500,96.88300,1.57%,6107427 +2021-02-23,115.60200,116.01300,114.53200,115.40200,96.76200,-0.12%,4739911 +2021-02-24,115.48800,118.05900,115.22000,117.79200,98.76600,2.07%,6087702 +2021-02-25,117.94500,118.88100,116.95500,117.08400,98.17300,-0.60%,5933613 +2021-02-26,116.87400,116.87400,113.65200,113.70000,95.33500,-2.89%,9276815 +2021-03-01,115.05700,116.94100,114.59400,115.43000,96.78600,1.52%,5978692 +2021-03-02,115.43000,116.53900,114.97100,115.03800,96.45800,-0.34%,4732416 +2021-03-03,115.20100,117.24100,114.70400,116.97900,98.08500,1.69%,7744865 +2021-03-04,116.63500,117.80100,113.53300,114.82800,96.28100,-1.84%,8439642 +2021-03-05,115.33500,118.30800,114.96200,117.42800,98.46200,2.26%,7268931 +2021-03-08,117.58100,121.27200,117.47600,119.32100,100.04900,1.61%,7572193 +2021-03-09,119.88500,120.87000,118.70000,118.71900,99.54400,-0.50%,5867044 +2021-03-10,119.55100,122.60000,119.13000,122.24700,102.50200,2.97%,7581206 +2021-03-11,122.45700,122.98300,121.20500,121.54900,101.91700,-0.57%,5383696 +2021-03-12,121.59700,122.06500,121.04200,121.99800,102.29300,0.37%,4194564 +2021-03-15,122.15100,123.08800,121.93100,122.92500,103.07100,0.76%,3578659 +2021-03-16,122.63900,122.86800,121.74000,122.60000,102.79800,-0.26%,4867224 +2021-03-17,122.81100,123.79500,121.88300,123.35600,103.43200,0.62%,4488753 +2021-03-18,123.27000,125.23400,122.17000,124.34000,104.25700,0.80%,6104109 +2021-03-19,124.30200,124.70400,122.87800,123.23100,103.32800,-0.89%,10297852 +2021-03-22,122.84900,124.97100,122.26600,124.80900,104.65000,1.28%,4356500 +2021-03-23,124.70400,125.77400,124.09200,124.72300,104.57800,-0.07%,4556751 +2021-03-24,125.19100,126.30000,124.82800,124.87600,104.70600,0.12%,4189258 +2021-03-25,124.59800,127.38000,124.06300,127.21800,106.67000,1.88%,5809448 +2021-03-26,127.42800,130.47800,127.26600,130.38200,109.32400,2.49%,5823701 +2021-03-29,130.00000,131.04200,129.55100,129.88500,108.90700,-0.38%,4835306 +2021-03-30,129.88500,130.27700,128.12600,128.79500,107.99300,-0.84%,5010722 +2021-03-31,128.62300,128.78600,126.87400,127.40000,106.82300,-1.08%,5172799 +2021-04-01,127.87800,128.04000,126.45300,127.37100,106.79800,-0.02%,4261572 +2021-04-05,127.76300,130.67900,127.53300,129.95200,108.96300,2.03%,5723310 +2021-04-06,129.61800,129.67500,128.19300,128.31700,107.59200,-1.26%,3787528 +2021-04-07,127.95400,129.00600,127.89700,128.99600,108.16100,0.53%,3113038 +2021-04-08,128.65200,129.66500,128.26000,129.17800,108.31400,0.14%,4275240 +2021-04-09,128.93900,129.77100,128.78600,129.76100,108.80300,0.45%,3163016 +2021-04-12,129.08200,129.41700,127.96400,128.67100,107.88900,-0.84%,3926641 +2021-04-13,127.15100,127.74400,124.64600,125.41100,105.15500,-2.53%,8403072 +2021-04-14,125.53100,126.94100,124.78000,126.79700,106.31800,1.11%,6137979 +2021-04-15,127.41900,127.98300,126.40500,126.75000,106.27700,-0.04%,4062616 +2021-04-16,127.15100,128.20300,127.10300,127.71500,107.08700,0.76%,5535176 +2021-04-19,127.72500,127.93000,126.75000,127.26600,106.71000,-0.35%,8575716 +2021-04-20,131.04200,133.62300,130.68800,132.08400,110.75000,3.79%,16192685 +2021-04-21,131.98900,137.40900,131.65400,137.23700,115.07100,3.90%,12456819 +2021-04-22,137.38000,138.37500,134.79900,135.06700,113.25100,-1.58%,7428030 +2021-04-23,135.09600,137.29400,134.75100,136.16600,114.17300,0.81%,4766308 +2021-04-26,136.15700,137.31400,135.25800,135.34400,113.48400,-0.60%,4927458 +2021-04-27,135.45900,136.29100,134.56000,135.76500,113.83700,0.31%,4062702 +2021-04-28,136.63500,137.09400,135.85100,136.71100,114.63000,0.70%,3941462 +2021-04-29,137.79200,142.19900,136.69200,137.89700,115.62400,0.87%,4554158 +2021-04-30,137.38000,137.50500,134.36900,135.64100,113.73200,-1.64%,9280301 +2021-05-03,137.48600,139.34000,137.23700,138.38400,116.03300,2.02%,5997202 +2021-05-04,138.05900,140.14300,137.98300,139.34000,116.83500,0.69%,6642601 +2021-05-05,139.52200,139.52200,138.59500,138.83400,116.41000,-0.36%,5229895 +2021-05-06,138.87200,141.98400,138.79500,141.89300,118.97500,2.20%,7848647 +2021-05-07,139.50300,139.71300,138.21200,139.06300,117.91700,-1.99%,7325626 +2021-05-10,139.38800,141.85500,139.38800,139.74200,118.49200,0.49%,7304612 +2021-05-11,138.61400,138.80500,136.61600,137.87800,116.91200,-1.33%,7454218 +2021-05-12,137.51400,137.81100,134.93300,135.08600,114.54500,-2.02%,6233719 +2021-05-13,135.22900,138.52800,135.06700,137.83000,116.87100,2.03%,4810470 +2021-05-14,138.72800,139.28300,137.62900,138.31700,117.28500,0.35%,2873764 +2021-05-17,138.08800,139.38800,137.98300,138.72800,117.63300,0.30%,4471829 +2021-05-18,138.41300,138.91000,136.93100,137.58100,116.66000,-0.83%,3999956 +2021-05-19,136.06100,136.90200,134.72300,136.89300,116.07700,-0.50%,4498565 +2021-05-20,136.82600,138.53700,135.90800,137.55300,116.63600,0.48%,4301873 +2021-05-21,137.93500,139.29200,137.93500,138.37500,117.33300,0.60%,4219022 +2021-05-24,138.68100,138.99600,137.83900,138.35600,117.31700,-0.01%,3449258 +2021-05-25,138.54700,138.62300,136.90200,137.46700,116.56300,-0.64%,4118439 +2021-05-26,137.18900,137.65700,136.75000,137.07500,116.23100,-0.29%,3225643 +2021-05-27,137.49500,138.40300,137.31400,137.49500,116.58700,0.31%,5889340 +2021-05-28,137.86800,137.98300,137.17500,137.41900,116.52200,-0.06%,2651412 +2021-06-01,138.62300,139.41700,137.42800,137.84900,116.88700,0.31%,2528657 +2021-06-02,138.26000,139.34000,137.77200,139.31200,118.12800,1.06%,2915114 +2021-06-03,138.53700,139.46500,137.70600,139.14900,117.99000,-0.12%,4320755 +2021-06-04,139.57900,141.06100,139.35000,140.93700,119.50600,1.28%,3261328 +2021-06-07,141.06100,142.19900,140.69800,141.51100,119.99200,0.41%,3621996 +2021-06-08,141.60600,143.59500,141.60600,142.51400,120.84300,0.71%,5313783 +2021-06-09,142.47600,144.42600,142.27500,144.04400,122.14000,1.07%,5547201 +2021-06-10,144.80900,146.11900,143.17400,143.92000,122.03500,-0.09%,4977378 +2021-06-11,143.81500,145.16700,143.75700,144.62700,122.63500,0.49%,3596414 +2021-06-14,144.08200,144.38800,142.11800,143.43200,121.62100,-0.83%,3498707 +2021-06-15,143.26000,143.31700,142.06500,142.79200,121.07800,-0.45%,2628891 +2021-06-16,143.17400,143.17400,140.74600,141.32900,119.83800,-1.02%,3970009 +2021-06-17,141.06100,141.54900,138.89100,139.19700,118.03000,-1.51%,4568286 +2021-06-18,138.12600,138.31700,136.75000,136.82600,116.02000,-1.70%,9577704 +2021-06-21,137.77200,140.60200,137.72500,140.20100,118.88100,2.47%,4482853 +2021-06-22,140.07600,140.35400,138.95800,139.92400,118.64600,-0.20%,2549228 +2021-06-23,139.99000,140.05700,138.21200,138.25000,117.22800,-1.20%,3349965 +2021-06-24,139.38800,139.76100,138.32700,139.04400,117.90100,0.57%,3775724 +2021-06-25,138.98700,140.46800,138.57100,140.38200,119.03500,0.96%,3759552 +2021-06-28,140.54500,140.82200,138.53900,138.90100,117.77900,-1.05%,4067756 +2021-06-29,138.87200,140.28700,138.71900,139.14900,117.99000,0.18%,2540342 +2021-06-30,138.74800,140.46800,138.34600,140.14300,118.83300,0.71%,3394365 +2021-07-01,140.49700,141.01300,140.12400,140.38200,119.03500,0.17%,2809858 +2021-07-02,140.44900,140.48800,133.32700,133.86200,113.50700,-4.64%,17602256 +2021-07-06,133.83400,134.24500,131.07100,132.67700,112.50200,-0.89%,8466059 +2021-07-07,132.65800,134.15900,132.65800,133.67100,113.34500,0.75%,4246411 +2021-07-08,131.72100,135.09600,131.60600,134.55100,114.09100,0.66%,5739846 +2021-07-09,135.22900,135.73600,134.64700,135.29600,114.72300,0.55%,4083645 +2021-07-12,135.21000,135.71700,133.95300,134.72300,114.23600,-0.42%,3496387 +2021-07-13,134.72300,134.72300,133.48900,134.11100,113.71800,-0.45%,3309851 +2021-07-14,134.53200,134.56000,132.81800,133.67100,113.34500,-0.33%,4606324 +2021-07-15,133.19300,134.28300,132.69600,134.27300,113.85500,0.45%,3807124 +2021-07-16,134.79900,134.79900,132.49500,132.79200,112.59900,-1.10%,4298336 +2021-07-19,130.44900,132.40000,130.21900,131.85500,111.80500,-0.71%,8977087 +2021-07-20,136.71100,138.54700,132.60000,133.81500,113.46600,1.49%,14237812 +2021-07-21,133.81500,135.17200,133.50900,135.08600,114.54500,0.95%,5024959 +2021-07-22,135.43000,135.57400,134.23500,134.52200,114.06600,-0.42%,3466604 +2021-07-23,134.76100,135.46800,134.15900,135.12400,114.57700,0.45%,4679968 +2021-07-26,135.17200,136.71100,134.92400,136.49100,115.73600,1.01%,4441594 +2021-07-27,136.26200,137.32300,135.37300,136.47200,115.72000,-0.01%,3281330 +2021-07-28,136.72100,136.80700,135.41100,135.53500,114.92600,-0.69%,2661127 +2021-07-29,136.07100,136.67300,135.37300,135.68800,115.05500,0.11%,2779921 +2021-07-30,135.29600,135.61200,134.59800,134.76100,114.26900,-0.68%,3698190 +2021-08-02,135.22900,136.76900,134.82800,135.20100,114.64200,0.33%,3064298 +2021-08-03,135.66000,138.33700,135.42100,137.73400,116.79000,1.87%,4272621 +2021-08-04,137.47600,137.83900,136.20500,136.48200,115.72800,-0.91%,2960262 +2021-08-05,136.74000,137.10300,135.96600,136.49100,115.73600,0.01%,2884228 +2021-08-06,136.71100,138.04000,136.60600,137.75300,116.80600,0.92%,4002869 +2021-08-09,135.94600,136.22800,134.77100,135.03800,115.83300,-1.97%,5129651 +2021-08-10,135.00000,135.57500,134.16800,135.16300,115.94000,0.09%,5543662 +2021-08-11,135.54500,136.49000,135.27700,135.88000,116.55500,0.53%,4455909 +2021-08-12,136.00400,136.85500,135.82800,136.77800,117.32600,0.66%,2185531 +2021-08-13,136.36700,137.26600,136.17600,136.88300,117.41600,0.08%,1996762 +2021-08-16,136.93100,137.41900,135.97500,137.27500,117.75200,0.29%,2914514 +2021-08-17,136.71100,136.86400,134.88500,136.15700,116.79300,-0.81%,3215485 +2021-08-18,135.44000,135.67400,133.26000,133.33700,114.37400,-2.07%,3672185 +2021-08-19,132.59100,133.31700,131.17600,131.95000,113.18500,-1.04%,4351494 +2021-08-20,131.68300,133.25000,131.23300,132.99200,114.07900,0.79%,2780020 +2021-08-23,133.48000,133.98700,132.69600,133.48000,114.49700,0.37%,3179408 +2021-08-24,133.63300,134.06300,133.19300,133.69000,114.67700,0.16%,2474457 +2021-08-25,133.76700,134.60800,133.32700,133.70900,114.69400,0.01%,2105406 +2021-08-26,133.81500,134.60800,132.61000,132.67700,113.80800,-0.77%,2613865 +2021-08-27,132.61000,133.44600,132.31400,133.27900,114.32500,0.45%,2572786 +2021-08-30,133.36500,133.72800,132.71000,132.85900,113.96400,-0.32%,2087320 +2021-08-31,133.40300,134.74200,132.83900,134.16800,115.08700,0.99%,4429915 +2021-09-01,133.82400,133.91000,133.06900,133.17400,114.23400,-0.74%,2588373 +2021-09-02,133.57600,133.89100,132.91600,133.85300,114.81700,0.51%,2840579 +2021-09-03,133.53700,134.29300,133.17400,133.44200,114.46400,-0.31%,2012728 +2021-09-07,133.50900,133.64200,131.70300,131.98900,113.21700,-1.09%,3436489 +2021-09-08,132.06500,132.97300,131.54900,132.57200,113.71800,0.44%,3122737 +2021-09-09,131.78800,132.84900,131.50600,131.68300,112.95500,-0.67%,3669747 +2021-09-10,132.71500,133.24100,130.97500,130.99400,112.36500,-0.52%,4157970 +2021-09-13,132.31400,132.87800,131.46300,132.07500,113.29100,0.83%,4334984 +2021-09-14,132.31400,132.47600,129.38800,130.22900,111.70900,-1.40%,4659188 +2021-09-15,130.22900,131.74000,129.70400,131.16600,112.51200,0.72%,3403811 +2021-09-16,131.24300,131.88300,129.74200,130.43000,111.88100,-0.56%,2765597 +2021-09-17,129.78000,129.94300,129.11100,129.28300,110.89700,-0.88%,5892620 +2021-09-20,128.01100,129.23500,126.94100,128.40300,110.14200,-0.68%,4990100 +2021-09-21,129.16800,129.68500,127.09400,127.12200,109.04300,-1.00%,4261956 +2021-09-22,127.83900,129.41700,127.60000,128.70900,110.40500,1.25%,3768127 +2021-09-23,129.30200,131.37700,129.09200,130.71700,112.12700,1.56%,3151846 +2021-09-24,131.00400,132.39000,130.73600,131.44400,112.75000,0.56%,3100759 +2021-09-27,131.89300,132.94900,131.43400,132.46700,113.62700,0.78%,3458980 +2021-09-28,133.05000,133.54500,131.17600,131.42400,112.73400,-0.79%,4513066 +2021-09-29,131.67300,133.77600,130.44000,133.05900,114.13600,1.24%,3947850 +2021-09-30,133.84300,134.38800,132.40900,132.82000,113.93100,-0.18%,6092354 +2021-10-01,134.79900,137.63900,134.19700,137.01700,117.53100,3.16%,6907850 +2021-10-04,136.46300,139.57900,136.09000,137.77200,118.17900,0.55%,7689279 +2021-10-05,138.38400,138.62300,136.36700,136.85500,117.39200,-0.67%,7297573 +2021-10-06,136.21400,137.06500,134.69400,136.09900,116.74400,-0.55%,5573540 +2021-10-07,136.45300,137.08900,135.30600,135.57400,116.29300,-0.39%,3999697 +2021-10-08,135.57400,137.33300,134.84700,136.92200,117.44900,0.99%,3902917 +2021-10-11,137.18900,137.74400,136.13800,136.16600,116.80100,-0.55%,2921789 +2021-10-12,135.95600,136.04200,134.13000,134.29300,115.19400,-1.38%,3293392 +2021-10-13,134.34000,135.19100,133.51800,134.57000,115.43200,0.21%,3013261 +2021-10-14,134.83700,137.59100,134.80900,137.08400,117.58800,1.87%,4411301 +2021-10-15,137.08400,138.48000,136.51100,138.25000,118.58900,0.85%,3371025 +2021-10-18,137.66700,138.56600,135.52500,136.06100,116.71100,-1.58%,6437141 +2021-10-19,134.87600,136.65400,134.34000,135.73600,116.43200,-0.24%,4539167 +2021-10-20,135.44900,135.94600,134.51200,135.66000,116.36600,-0.06%,6473960 +2021-10-21,127.63900,127.83900,122.46700,122.68600,105.23800,-9.56%,32913989 +2021-10-22,122.41900,124.52200,121.04300,122.25600,104.86900,-0.35%,12114975 +2021-10-25,121.92200,122.99200,121.35800,122.02700,104.67200,-0.19%,6667243 +2021-10-26,121.91200,122.65800,121.18100,121.53900,104.25400,-0.40%,8912832 +2021-10-27,121.83600,122.25600,119.51200,119.66500,102.64700,-1.54%,7294209 +2021-10-28,119.66500,120.75500,119.14000,120.30600,103.19600,0.54%,6802141 +2021-10-29,119.91400,120.76500,119.41700,119.59800,102.58900,-0.59%,6188961 +2021-11-01,119.55100,120.75500,118.39100,120.72700,103.55700,0.94%,6145006 +2021-11-02,120.74600,121.57700,119.41700,120.63100,103.47500,-0.08%,4703227 +2021-11-03,120.67900,121.69200,120.15300,121.53900,104.25400,0.75%,5670790 +2021-11-04,123.05000,123.34000,119.90000,120.85000,103.66300,-0.57%,7208736 +2021-11-05,121.43000,123.77000,121.43000,123.61000,106.03000,2.28%,6790478 +2021-11-08,123.98500,124.78000,123.53000,124.54000,106.82800,0.75%,5625275 +2021-11-09,122.56000,122.90000,120.26000,120.85000,105.07000,-2.96%,7195453 +2021-11-10,121.00000,122.43000,119.93200,120.22000,104.52200,-0.52%,6268961 +2021-11-11,120.90000,121.78900,120.08000,120.27000,104.56600,0.04%,4643257 +2021-11-12,120.00000,120.64000,118.78000,118.96000,103.42700,-1.09%,5376966 +2021-11-15,119.54000,120.16000,118.31000,118.87000,103.34800,-0.08%,5046321 +2021-11-16,118.92000,119.90000,118.42000,118.46000,102.99200,-0.34%,4750760 +2021-11-17,118.38000,119.33000,117.78000,118.06000,102.64400,-0.34%,4043289 +2021-11-18,118.36000,118.36000,116.31000,116.66000,101.42700,-1.19%,5047879 +2021-11-19,116.49000,116.56000,115.27000,116.05000,100.89700,-0.52%,5384548 +2021-11-22,116.00000,118.81000,115.19000,116.47000,101.26200,0.36%,6417218 +2021-11-23,116.79000,117.94000,116.04000,116.79000,101.54000,0.27%,4914995 +2021-11-24,116.16000,117.27000,116.08000,116.73000,101.48800,-0.05%,3220802 +2021-11-26,115.00000,116.33500,114.56000,115.81000,100.68800,-0.79%,3322012 +2021-11-29,118.62000,119.61000,117.53000,118.50000,103.02700,2.32%,8949795 +2021-11-30,117.50000,119.24000,116.45000,117.10000,101.80900,-1.18%,9252701 +2021-12-01,118.25000,118.93000,116.85000,116.92000,101.65300,-0.15%,5959867 +2021-12-02,117.37000,117.98000,116.56000,116.90000,101.63600,-0.02%,5267149 +2021-12-03,117.36000,119.36000,117.36000,118.84000,103.32200,1.66%,6630139 +2021-12-06,119.40000,121.15000,119.40000,119.91000,104.25300,0.90%,4785560 +2021-12-07,120.47500,122.08000,120.07000,121.58000,105.70400,1.39%,5193991 +2021-12-08,122.00000,123.38000,121.52000,123.02000,106.95600,1.18%,5483948 +2021-12-09,122.15000,123.95000,121.79000,123.57000,107.43500,0.45%,4601092 +2021-12-10,124.30000,125.33000,123.36000,124.09000,107.88700,0.42%,4966921 +2021-12-13,123.76000,124.35500,120.79000,122.58000,106.57400,-1.22%,6847468 +2021-12-14,122.35000,125.03000,122.30000,123.76000,107.60000,0.96%,5716124 +2021-12-15,123.80000,124.81500,122.18000,123.11000,107.03500,-0.53%,4990028 +2021-12-16,123.51000,126.64000,123.47500,125.93000,109.48600,2.29%,7280537 +2021-12-17,125.87000,128.64000,125.20900,127.40000,110.76500,1.17%,10382693 +2021-12-20,125.72000,127.20000,124.70000,127.06000,110.46900,-0.27%,4941411 +2021-12-21,127.66000,129.33600,127.66000,128.97000,112.12900,1.50%,4855972 +2021-12-22,129.06000,129.79000,127.60000,129.75000,112.80800,0.60%,3923198 +2021-12-23,130.00000,130.96000,129.52000,130.63000,113.57300,0.68%,3649044 +2021-12-27,130.63000,131.65000,129.95000,131.62000,114.43300,0.76%,4294499 +2021-12-28,131.60000,133.22000,131.59000,132.63000,115.31200,0.77%,3447079 +2021-12-29,132.40000,134.21000,132.30000,133.35000,115.93800,0.54%,4239935 +2021-12-30,133.75000,134.37000,133.33000,133.91000,116.42400,0.42%,3158111 +2021-12-31,134.00000,134.99000,133.61000,133.66000,116.20700,-0.19%,3315313 +2022-01-03,134.07000,136.29500,133.63000,136.04000,118.27600,1.78%,4610665 +2022-01-04,136.10000,139.95000,135.90000,138.02000,119.99800,1.46%,7300011 +2022-01-05,138.31000,142.20000,137.88000,138.22000,120.17200,0.14%,8956910 +2022-01-06,138.20000,138.41000,132.51000,135.34000,117.66800,-2.08%,9908081 +2022-01-07,134.90000,135.66200,133.51100,134.83000,117.22400,-0.38%,5238099 +2022-01-10,134.47000,136.20000,133.38000,135.03000,117.39800,0.15%,5432807 +2022-01-11,130.52000,133.25000,127.97000,132.87000,115.52000,-1.60%,11081210 +2022-01-12,133.25000,134.47000,131.37000,133.59000,116.14600,0.54%,5352014 +2022-01-13,133.90000,136.05000,133.56000,134.76000,117.16300,0.88%,4868349 +2022-01-14,134.55000,135.14000,133.30000,134.21000,116.68500,-0.41%,5310305 +2022-01-18,132.95000,133.89000,131.78000,132.94000,115.58100,-0.95%,5236258 +2022-01-19,132.90000,133.90000,131.50000,131.58000,114.39900,-1.02%,4099035 +2022-01-20,131.26000,132.88000,130.57100,130.82000,113.73800,-0.58%,5278244 +2022-01-21,131.65000,131.87000,129.27000,129.35000,112.46000,-1.12%,5906950 +2022-01-24,127.99000,129.15000,124.19300,128.82000,111.99900,-0.41%,13777648 +2022-01-25,129.14000,137.33600,128.30000,136.10000,118.32800,5.65%,19715698 +2022-01-26,136.47000,137.07000,133.13000,134.26000,116.72900,-1.35%,8335992 +2022-01-27,133.66000,134.75000,132.08000,132.52000,115.21600,-1.30%,5499566 +2022-01-28,133.19000,134.53000,131.79000,134.50000,116.93700,1.49%,5471497 +2022-01-31,134.09000,134.09000,132.30000,133.57000,116.12900,-0.69%,5859043 +2022-02-01,133.76000,135.96000,132.50000,135.53000,117.83300,1.47%,6206448 +2022-02-02,135.70000,137.55500,135.26000,137.25000,119.32800,1.27%,5357237 +2022-02-03,137.00000,138.76000,135.83100,137.78000,119.78900,0.39%,6100777 +2022-02-04,137.86000,138.82000,136.21500,137.15000,119.24100,-0.46%,4142045 +2022-02-07,137.45000,137.82200,136.27000,137.24000,119.32000,0.07%,3759046 +2022-02-08,137.23000,137.52000,135.78000,137.02000,119.12800,-0.16%,4181825 +2022-02-09,137.84000,138.35000,136.83000,137.79000,119.79800,0.56%,5393478 +2022-02-10,135.47000,136.56000,133.17000,133.52000,117.51100,-3.10%,5978640 +2022-02-11,133.90000,134.71000,132.38000,132.69000,116.78100,-0.62%,4176155 +2022-02-14,132.59000,132.65000,129.07000,130.15000,114.54500,-1.91%,5345289 +2022-02-15,130.64000,131.68000,129.61000,129.94000,114.36000,-0.16%,4395714 +2022-02-16,129.45000,130.44000,128.26000,129.18000,113.69200,-0.58%,4875612 +2022-02-17,128.05000,128.50000,124.85000,124.97000,109.98600,-3.26%,6796997 +2022-02-18,124.94000,125.44000,123.61000,124.35000,109.44100,-0.50%,4609212 +2022-02-22,124.20000,125.00000,122.68000,123.92000,109.06200,-0.35%,5306688 +2022-02-23,124.38000,124.70000,121.87000,122.07000,107.43400,-1.49%,4086367 +2022-02-24,120.00000,122.10000,118.81000,121.97000,107.34600,-0.08%,6563202 +2022-02-25,122.05000,124.26300,121.45000,124.18000,109.29100,1.81%,4460904 +2022-02-28,122.21000,123.38500,121.03900,122.51000,107.82100,-1.34%,6757332 +2022-03-01,122.67000,123.39000,120.70000,121.35000,106.80000,-0.95%,4873331 +2022-03-02,122.59000,124.64000,121.80000,123.86000,109.00900,2.07%,4891435 +2022-03-03,124.96000,126.66500,124.23500,125.93000,110.83100,1.67%,5206649 +2022-03-04,124.40000,127.35000,124.21000,126.62000,111.43900,0.55%,4402911 +2022-03-07,126.47000,127.90500,125.62000,126.07000,110.95400,-0.43%,5047358 +2022-03-08,126.62000,128.34500,124.82000,125.68000,110.61100,-0.31%,4887565 +2022-03-09,127.41000,128.10000,125.91000,126.22000,111.08600,0.43%,4403499 +2022-03-10,125.75000,126.03000,123.12500,124.35000,109.44100,-1.48%,5326835 +2022-03-11,125.00000,126.77000,123.91000,123.96000,109.09700,-0.31%,4119630 +2022-03-14,124.45000,125.16000,122.68500,123.94000,109.08000,-0.02%,3289440 +2022-03-15,124.00000,125.94000,123.22000,125.64000,110.57600,1.37%,4021228 +2022-03-16,126.50000,127.28400,124.71000,127.04000,111.80800,1.11%,4292845 +2022-03-17,127.10000,128.29000,126.53000,127.96000,112.61800,0.72%,3671903 +2022-03-18,127.38000,128.93000,126.37000,128.76000,113.32200,0.63%,7400216 +2022-03-21,129.00000,129.74000,127.40000,128.10000,112.74100,-0.51%,3379393 +2022-03-22,128.50000,129.30000,127.85000,129.06000,113.58600,0.75%,2649026 +2022-03-23,129.08000,129.32000,128.25000,128.30000,112.91700,-0.59%,2924535 +2022-03-24,128.33000,129.37000,127.80000,129.25000,113.75300,0.74%,2971075 +2022-03-25,129.50000,131.40000,129.31000,131.35000,115.60100,1.62%,3516923 +2022-03-28,130.82000,131.50000,129.60000,131.47000,115.70700,0.09%,2483492 +2022-03-29,132.04000,132.84000,130.43000,131.94000,116.12100,0.36%,5791032 +2022-03-30,132.01000,133.08000,131.39000,132.13000,116.28800,0.14%,2622860 +2022-03-31,130.72000,131.88000,130.00000,130.02000,114.43100,-1.60%,4274029 +2022-04-01,129.66000,130.27000,128.06000,130.15000,114.54500,0.10%,4012373 +2022-04-04,130.26000,130.45000,128.93000,130.27000,114.65100,0.09%,2811100 +2022-04-05,129.85000,131.23000,128.66000,128.89000,113.43600,-1.06%,3102238 +2022-04-06,127.78000,129.51500,127.25000,129.39000,113.87600,0.39%,3958057 +2022-04-07,128.87000,129.25000,126.73000,128.55000,113.13700,-0.65%,3538317 +2022-04-08,128.01000,128.78000,127.27000,127.73000,112.41500,-0.64%,3143309 +2022-04-11,127.95000,128.17500,126.18000,126.37000,111.21800,-1.06%,3202545 +2022-04-12,126.42000,127.34000,125.58400,125.98000,110.87500,-0.31%,2690998 +2022-04-13,125.64000,126.67000,124.91000,126.14000,111.01600,0.13%,3064918 +2022-04-14,128.93000,130.58000,126.38000,126.56000,111.38600,0.33%,6384180 +2022-04-18,126.60000,127.39000,125.53000,126.17000,111.04200,-0.31%,4884150 +2022-04-19,126.08000,129.40000,126.00000,129.15000,113.66500,2.36%,7971361 +2022-04-20,135.00000,139.56000,133.38000,138.32000,121.73600,7.10%,17770306 +2022-04-21,138.23000,141.88000,137.35000,139.85000,123.08200,1.11%,9922349 +2022-04-22,139.70000,140.44000,137.35000,138.25000,121.67400,-1.14%,6508599 +2022-04-25,137.59000,139.65000,135.19000,139.10000,122.42200,0.61%,5748289 +2022-04-26,139.00000,139.87000,136.17000,136.19000,119.86100,-2.09%,4887395 +2022-04-27,135.78000,137.12000,134.63000,135.06000,118.86700,-0.83%,4369052 +2022-04-28,136.85000,136.99000,134.81000,135.74000,119.46500,0.50%,4477068 +2022-04-29,135.13000,135.55500,132.00000,132.21000,116.35800,-2.60%,5078660 +2022-05-02,133.00000,133.77000,130.89000,133.04000,117.08900,0.63%,4213477 +2022-05-03,133.00000,133.60000,131.99000,132.52000,116.63100,-0.39%,3688574 +2022-05-04,132.87000,137.87000,132.14000,137.40000,120.92600,3.68%,5913705 +2022-05-05,136.46000,137.26000,134.76000,135.92000,119.62300,-1.08%,5957434 +2022-05-06,135.47000,137.99000,135.47000,137.67000,121.16400,1.29%,7306396 +2022-05-09,134.41000,136.34500,133.31500,134.44000,119.77300,-2.35%,7647933 +2022-05-10,135.00000,135.41000,128.43000,129.13000,115.04200,-3.95%,8642398 +2022-05-11,129.86000,132.96000,129.86000,130.75000,116.48600,1.25%,5301131 +2022-05-12,131.27000,133.62000,130.41000,132.90000,118.40100,1.64%,5384809 +2022-05-13,133.00000,133.80000,131.05000,133.60000,119.02500,0.53%,4195218 +2022-05-16,133.10000,136.51000,132.41000,135.03000,120.29900,1.07%,4250395 +2022-05-17,137.19000,138.37000,135.64000,138.37000,123.27400,2.47%,4372909 +2022-05-18,137.10000,137.61500,132.17000,132.94000,118.43700,-3.92%,6003015 +2022-05-19,132.00000,132.32000,128.71000,129.66000,115.51500,-2.47%,5819664 +2022-05-20,130.18000,130.37000,125.80000,128.48000,114.46300,-0.91%,6914458 +2022-05-23,129.50000,131.95000,129.42000,131.17000,116.86000,2.09%,3591511 +2022-05-24,130.57000,134.37000,130.42000,133.80000,119.20300,2.01%,4189723 +2022-05-25,132.86000,134.82000,132.86000,134.39000,119.72900,0.44%,3299303 +2022-05-26,135.00000,137.55000,134.52000,136.89000,121.95600,1.86%,3929338 +2022-05-27,137.39000,139.73900,137.24000,139.27000,124.07600,1.74%,4608215 +2022-05-31,138.20000,139.83000,136.81000,138.84000,123.69300,-0.31%,7978053 +2022-06-01,139.67000,140.47000,138.52000,139.43000,124.21900,0.42%,3796488 +2022-06-02,139.45000,140.29000,136.85000,140.15000,124.86000,0.52%,3734812 +2022-06-03,140.26000,142.57900,139.74000,141.18000,125.77800,0.73%,4352213 +2022-06-06,142.98000,144.73000,142.00000,142.88000,127.29200,1.20%,4767100 +2022-06-07,142.60000,142.98000,140.96000,142.78000,127.20300,-0.07%,2887051 +2022-06-08,142.07000,142.80000,140.15000,140.83000,125.46600,-1.37%,3005666 +2022-06-09,140.15000,141.04000,137.93000,137.96000,122.90900,-2.04%,3592551 +2022-06-10,137.80000,137.80000,135.25000,136.19000,121.33200,-1.28%,4661716 +2022-06-13,133.97000,137.57000,133.76000,135.11000,120.37000,-0.79%,6486044 +2022-06-14,135.00000,136.95000,134.86000,135.72000,120.91300,0.45%,4607785 +2022-06-15,136.01000,138.45000,135.58000,137.06000,122.10700,0.99%,4606887 +2022-06-16,135.30000,136.24000,134.39000,135.67000,120.86900,-1.01%,5386396 +2022-06-17,135.99000,136.98000,132.85000,135.02000,120.29000,-0.48%,12968509 +2022-06-21,135.90000,138.50000,135.90000,137.85000,122.81100,2.10%,4089272 +2022-06-22,136.10000,138.18000,136.03000,137.08000,122.12500,-0.56%,3791635 +2022-06-23,137.14000,138.62000,136.50000,138.44000,123.33700,0.99%,4547925 +2022-06-24,139.20000,142.37000,139.13000,142.06000,126.56200,2.61%,11493012 +2022-06-27,142.26000,143.83000,141.95000,142.80000,127.22100,0.52%,3935968 +2022-06-28,142.92000,144.15500,141.32000,141.86000,126.38400,-0.66%,4065202 +2022-06-29,142.74000,143.52100,139.50000,140.71000,125.35900,-0.81%,4161491 +2022-06-30,139.58000,142.46000,139.28000,141.19000,125.78700,0.34%,4878020 +2022-07-01,141.00000,141.67000,139.26000,141.12000,125.72400,-0.05%,4012106 +2022-07-05,139.97000,139.97000,135.27000,137.62000,122.60600,-2.48%,6274067 +2022-07-06,138.00000,139.14000,137.13000,138.08000,123.01600,0.33%,3237059 +2022-07-07,138.91000,141.32500,138.83000,140.83000,125.46600,1.99%,3897077 +2022-07-08,140.76000,141.32000,139.82000,140.47000,125.14500,-0.26%,2820928 +2022-07-11,140.62000,141.87000,140.13000,141.00000,125.61700,0.38%,3912773 +2022-07-12,140.84000,141.55000,138.56500,139.18000,123.99600,-1.29%,3235571 +2022-07-13,137.18000,138.90000,136.80000,137.18000,122.21400,-1.44%,4123213 +2022-07-14,135.60000,139.43000,135.02000,139.06000,123.88900,1.37%,5298351 +2022-07-15,140.68000,140.68000,138.61000,139.92000,124.65500,0.62%,4519320 +2022-07-18,140.15000,140.31000,137.78400,138.13000,123.06100,-1.28%,8231694 +2022-07-19,131.58000,132.56000,127.72000,130.88000,116.60100,-5.25%,29690535 +2022-07-20,130.70000,130.72000,128.06000,129.18000,115.08700,-1.30%,9882016 +2022-07-21,128.75000,128.81000,125.13000,127.15000,113.27800,-1.57%,11975361 +2022-07-22,127.03000,128.32000,125.71000,128.25000,114.25800,0.87%,6467205 +2022-07-25,128.44000,129.12600,127.90000,128.54000,114.51700,0.23%,4702352 +2022-07-26,128.26000,129.30000,127.63000,128.08000,114.10700,-0.36%,3645313 +2022-07-27,127.97000,129.43000,127.58000,129.12000,115.03300,0.81%,4175625 +2022-07-28,128.75000,129.81000,128.60600,129.22000,115.12300,0.08%,3913680 +2022-07-29,129.52000,131.00000,129.31000,130.79000,116.52100,1.21%,5786815 +2022-08-01,130.75000,132.70000,130.70000,132.04000,117.63500,0.96%,4142099 +2022-08-02,132.20000,132.78000,130.51000,131.81000,117.43000,-0.17%,4403633 +2022-08-03,131.82000,132.86200,131.32000,132.34000,117.90200,0.40%,3088532 +2022-08-04,132.15000,132.28700,131.02000,131.64000,117.27900,-0.53%,3179789 +2022-08-05,131.25000,132.67000,131.07000,132.48000,118.02700,0.64%,2586519 +2022-08-08,133.10000,133.35000,132.02000,132.61000,118.14300,0.10%,3825145 +2022-08-09,129.92000,130.79000,129.12000,129.47000,116.81500,-2.37%,3495991 +2022-08-10,130.75000,131.78000,130.34000,131.50000,118.64700,1.57%,3663995 +2022-08-11,132.36000,133.22500,132.00000,132.54000,119.58500,0.79%,3501925 +2022-08-12,132.62000,134.09000,131.98000,134.01000,120.91200,1.11%,2767054 +2022-08-15,132.96000,135.19000,132.24000,134.93000,121.74200,0.69%,2791241 +2022-08-16,134.60000,137.37000,134.45200,136.56000,123.21200,1.21%,4313600 +2022-08-17,136.46000,138.41500,136.30000,137.79000,124.32200,0.90%,3667568 +2022-08-18,137.79000,139.12000,137.75000,139.07000,125.47700,0.93%,3177726 +2022-08-19,138.75000,139.34000,137.66000,138.37000,124.84500,-0.50%,3155842 +2022-08-22,137.65000,137.85000,135.47000,135.55000,122.30100,-2.04%,3093629 +2022-08-23,135.37000,136.10000,134.72000,134.74000,121.57000,-0.60%,4141798 +2022-08-24,134.89000,135.11000,133.11000,133.23000,120.20800,-1.12%,2855421 +2022-08-25,133.65000,134.42500,133.07000,133.98000,120.88400,0.56%,2706005 +2022-08-26,134.10000,134.18000,130.34000,130.38000,117.63600,-2.69%,4185254 +2022-08-29,129.99000,131.42000,129.57000,130.31000,117.57300,-0.05%,2751308 +2022-08-30,130.56000,130.77000,129.29000,129.58000,116.91500,-0.56%,2407888 +2022-08-31,129.92000,130.00000,128.40000,128.45000,115.89500,-0.87%,3490380 +2022-09-01,128.40000,129.81700,127.74000,129.66000,116.98700,0.94%,3396219 +2022-09-02,130.30000,130.56000,127.24000,127.79000,115.29900,-1.44%,3040813 +2022-09-06,127.80000,128.06000,126.30000,126.72000,114.33400,-0.84%,3345343 +2022-09-07,126.69000,127.86700,126.28000,127.71000,115.22700,0.78%,2401513 +2022-09-08,127.20000,128.54000,126.59000,128.47000,115.91300,0.60%,2964613 +2022-09-09,128.90000,129.49000,128.06000,129.19000,116.56300,0.56%,3293365 +2022-09-12,130.33000,130.99000,129.89000,130.66000,117.88900,1.14%,3741168 +2022-09-13,129.14000,129.90900,126.77100,127.25000,114.81200,-2.61%,4565585 +2022-09-14,127.50000,129.00000,126.84500,127.69000,115.20900,0.35%,3819067 +2022-09-15,127.39000,127.46500,124.90000,125.49000,113.22400,-1.72%,5141671 +2022-09-16,124.36000,127.53000,123.83000,127.27000,114.83000,1.42%,9839696 +2022-09-19,126.49000,128.06000,126.28000,127.73000,115.24500,0.36%,3981606 +2022-09-20,126.90000,126.99000,125.52000,126.30000,113.95500,-1.12%,2837485 +2022-09-21,126.89000,127.84000,124.92000,124.93000,112.71900,-1.08%,3389545 +2022-09-22,124.76000,126.51000,124.41000,125.31000,113.06200,0.30%,4038335 +2022-09-23,124.53000,125.00000,121.74000,122.71000,110.71600,-2.07%,5195693 +2022-09-26,122.30000,124.26000,121.75000,122.01000,110.08400,-0.57%,3987817 +2022-09-27,122.60000,123.95000,121.08000,121.74000,109.84100,-0.22%,4117215 +2022-09-28,121.65000,123.23000,119.81000,122.76000,110.76100,0.84%,4996378 +2022-09-29,121.85000,122.62000,120.57000,121.63000,109.74200,-0.92%,3817723 +2022-09-30,121.66000,122.43000,118.61000,118.81000,107.19700,-2.32%,5346108 +2022-10-03,120.16000,122.21000,119.60000,121.51000,109.63300,2.27%,4261729 +2022-10-04,122.80000,125.65000,122.52000,125.50000,113.23300,3.28%,4566055 +2022-10-05,124.71000,126.46000,124.23000,125.74000,113.45000,0.19%,3212872 +2022-10-06,124.88000,125.30000,121.77000,122.23000,110.28300,-2.79%,5074624 +2022-10-07,121.50000,121.80200,118.07000,118.82000,107.20600,-2.79%,4499672 +2022-10-10,119.79000,119.96000,117.04000,117.75000,106.24100,-0.90%,5990008 +2022-10-11,117.46000,119.23000,116.94000,117.80000,106.28600,0.04%,4043265 +2022-10-12,118.00000,118.81000,117.20000,117.57000,106.07800,-0.20%,3338754 +2022-10-13,116.10000,122.15000,115.54500,121.79000,109.88600,3.59%,5837645 +2022-10-14,121.80000,122.54000,119.84000,120.04000,108.30700,-1.44%,3763840 +2022-10-17,121.80000,122.87500,121.43000,121.52000,109.64200,1.23%,5458585 +2022-10-18,123.00000,123.94000,121.82000,122.94000,110.92400,1.17%,5120336 +2022-10-19,122.36000,123.94000,121.98800,122.51000,110.53600,-0.35%,5906576 +2022-10-20,126.25000,128.96000,125.15000,128.30000,115.76000,4.73%,13623115 +2022-10-21,128.39000,130.84500,127.59000,129.90000,117.20300,1.25%,7201256 +2022-10-24,130.90000,133.11000,129.85000,132.69000,119.72100,2.15%,5610914 +2022-10-25,132.00000,133.30000,131.30000,132.93000,119.93700,0.18%,5957623 +2022-10-26,133.72000,135.86300,132.81000,135.01000,121.81400,1.56%,5140023 +2022-10-27,135.55000,136.40000,134.44500,134.77000,121.59700,-0.18%,3993168 +2022-10-28,135.56000,138.86200,135.22000,138.51000,124.97200,2.78%,5965457 +2022-10-31,138.06000,138.77000,136.59500,138.29000,124.77300,-0.16%,4915270 +2022-11-01,138.25000,138.65000,136.70000,138.20000,124.69200,-0.07%,3590607 +2022-11-02,137.75000,140.17000,136.80000,136.83000,123.45600,-0.99%,5365264 +2022-11-03,136.42000,136.48000,133.97000,134.47000,121.32700,-1.72%,4442443 +2022-11-04,135.65000,137.73000,134.94000,136.96000,123.57300,1.85%,4177972 +2022-11-07,136.64000,138.70000,136.51000,138.34000,124.81800,1.01%,4043062 +2022-11-08,139.00000,140.93000,138.72000,140.04000,126.35200,1.23%,5042756 +2022-11-09,137.95000,138.90000,136.94000,137.39000,125.45000,-1.89%,4720007 +2022-11-10,140.26000,141.37000,138.29000,141.23000,128.95600,2.79%,5389025 +2022-11-11,141.50000,144.13000,140.96000,143.17000,130.72800,1.37%,5871264 +2022-11-14,142.63000,146.08000,142.18000,144.20000,131.66800,0.72%,5245624 +2022-11-15,144.08000,146.16100,142.00000,144.34000,131.79600,0.10%,4727107 +2022-11-16,144.13000,144.95000,144.00800,144.52000,131.96000,0.12%,3445302 +2022-11-17,143.41000,146.18000,143.25000,146.09000,133.39400,1.09%,3955162 +2022-11-18,146.56000,148.31000,145.94000,147.64000,134.80900,1.06%,4661735 +2022-11-21,147.55000,147.92800,146.45000,146.68000,133.93300,-0.65%,3476208 +2022-11-22,147.60000,149.35000,147.02000,149.10000,136.14200,1.65%,7062060 +2022-11-23,149.10000,150.46000,148.30000,148.75000,135.82300,-0.23%,3658459 +2022-11-25,148.27000,149.49000,148.10100,148.37000,135.47600,-0.26%,2075156 +2022-11-28,147.98000,148.24000,145.93500,146.18000,133.47600,-1.48%,3538696 +2022-11-29,145.91000,147.16700,145.70000,146.49000,133.75900,0.21%,2754744 +2022-11-30,146.19000,149.64000,145.67000,148.90000,135.96000,1.65%,6377582 +2022-12-01,149.98000,150.01000,147.34000,149.16000,136.19700,0.17%,4495924 +2022-12-02,148.13000,149.16000,147.73000,148.67000,135.75000,-0.33%,2899995 +2022-12-05,147.94000,148.93000,146.80000,147.41000,134.59900,-0.85%,2784767 +2022-12-06,147.30000,147.80000,146.70000,147.50000,134.68100,0.06%,2847610 +2022-12-07,147.33000,148.10500,146.29000,147.27000,134.47100,-0.16%,3971285 +2022-12-08,147.90000,149.15300,147.36500,147.78000,134.93700,0.35%,2665687 +2022-12-09,147.40000,148.34000,146.97000,147.05000,134.27000,-0.49%,3047581 +2022-12-12,147.82000,149.21000,146.94300,149.21000,136.24300,1.47%,4032780 +2022-12-13,150.37000,153.21000,149.95000,150.57000,137.48400,0.91%,8811553 +2022-12-14,150.47000,151.91000,148.45000,149.86000,136.83600,-0.47%,4205878 +2022-12-15,148.52000,148.98000,141.58000,142.36000,129.98800,-5.00%,6687744 +2022-12-16,141.25000,141.91500,138.97000,140.16000,127.97900,-1.55%,9834427 +2022-12-19,140.16000,140.44000,137.19500,138.87000,126.80100,-0.92%,5282860 +2022-12-20,138.84000,141.42500,138.34000,141.28000,129.00200,1.74%,5156450 +2022-12-21,141.84000,143.09000,140.97500,142.14000,129.78700,0.61%,3793700 +2022-12-22,140.95000,141.44000,138.62000,140.88000,128.63700,-0.89%,3337851 +2022-12-23,140.59000,141.85700,139.60000,141.65000,129.34000,0.55%,2092715 +2022-12-27,141.73000,142.72000,141.23000,142.42000,130.04300,0.54%,2742525 +2022-12-28,142.40000,142.81000,139.95000,140.02000,127.85100,-1.69%,2539577 +2022-12-29,140.58000,142.26000,140.45000,141.06000,128.80100,0.74%,2337207 +2022-12-30,140.54000,140.90000,139.45000,140.89000,128.64600,-0.12%,2858110 +2023-01-03,141.10000,141.90000,140.48000,141.55000,129.24800,0.47%,3338829 +2023-01-04,142.07000,143.61500,141.36800,142.60000,130.20700,0.74%,3869236 +2023-01-05,142.44000,142.49800,140.01000,141.11000,128.84700,-1.04%,2866648 +2023-01-06,142.38000,144.25000,141.58000,143.70000,131.21200,1.84%,3574042 +2023-01-09,144.08000,145.47000,143.40000,143.55000,131.07500,-0.10%,3987782 +2023-01-10,143.61000,144.85000,142.90000,144.80000,132.21600,0.87%,2152172 +2023-01-11,145.00000,145.53000,143.45000,145.26000,132.63600,0.32%,3268738 +2023-01-12,144.88000,146.66000,144.52000,145.55000,132.90100,0.20%,2716118 +2023-01-13,144.06000,146.10000,144.01000,145.89000,133.21100,0.23%,2455786 +2023-01-17,146.42000,147.18000,145.01000,145.19000,132.57200,-0.48%,2986461 +2023-01-18,144.40000,144.67800,140.22500,140.41000,128.20700,-3.29%,6445642 +2023-01-19,140.00000,142.23000,139.75000,140.62000,128.39900,0.15%,4833924 +2023-01-20,141.67000,141.86000,140.51000,141.20000,128.92900,0.41%,7153341 +2023-01-23,141.40000,142.98500,141.06000,141.86000,129.53100,0.47%,5898436 +2023-01-24,141.25000,142.75000,140.00000,141.49000,129.19400,-0.26%,4407622 +2023-01-25,140.47000,141.03000,139.36000,140.76000,128.52700,-0.52%,7347453 +2023-01-26,137.53000,138.27000,132.98000,134.45000,122.76500,-4.48%,17548483 +2023-01-27,134.44000,135.48800,133.77000,134.39000,122.71100,-0.04%,8143146 +2023-01-30,134.32000,136.11000,133.98000,135.30000,123.54200,0.68%,5375712 +2023-01-31,135.50000,135.65000,133.76000,134.73000,123.02100,-0.42%,7206448 +2023-02-01,134.49000,135.79000,132.80000,135.09000,123.35000,0.27%,5428898 +2023-02-02,135.96000,136.72000,134.85000,136.39000,124.53700,0.96%,6107793 +2023-02-03,136.35000,136.95000,135.53000,136.94000,125.03900,0.40%,3755720 +2023-02-06,135.83000,136.32000,134.95000,136.18000,124.34500,-0.55%,4841300 +2023-02-07,135.67000,136.40000,134.45000,135.84000,124.03500,-0.25%,3737553 +2023-02-08,135.71000,136.74000,135.16000,135.98000,124.16200,0.10%,4593748 +2023-02-09,134.99000,135.73000,133.34000,133.75000,123.63300,-1.64%,3918817 +2023-02-10,133.78000,135.77000,133.50000,135.60000,125.34300,1.38%,5049571 +2023-02-13,136.00000,137.39000,135.85000,137.35000,126.96100,1.29%,4403015 +2023-02-14,137.05000,137.24000,135.05000,136.01000,125.72200,-0.98%,3202172 +2023-02-15,135.20000,136.44500,135.07000,136.40000,126.08200,0.29%,2507004 +2023-02-16,135.57000,135.96700,134.59000,135.00000,124.78800,-1.03%,2965495 +2023-02-17,134.50000,135.58000,133.89000,135.02000,124.80700,0.01%,3466184 +2023-02-21,134.00000,134.38500,131.66000,131.71000,121.74700,-2.45%,4257210 +2023-02-22,131.90000,131.99000,130.29000,130.97000,121.06300,-0.56%,3200185 +2023-02-23,131.50000,131.70000,128.86000,130.79000,120.89700,-0.14%,3725648 +2023-02-24,129.62000,130.67000,129.22000,130.57000,120.69300,-0.17%,3015907 +2023-02-27,131.42000,131.87000,130.13000,130.49000,120.61900,-0.06%,2761326 +2023-02-28,130.55000,130.61000,129.14000,129.30000,119.51900,-0.91%,5143133 +2023-03-01,128.90000,129.47300,127.74000,128.19000,118.49300,-0.86%,3760678 +2023-03-02,128.39000,129.22000,127.71000,128.93000,119.17700,0.58%,3340254 +2023-03-03,129.35000,129.90500,128.77000,129.64000,119.83400,0.55%,2860286 +2023-03-06,129.64000,130.86000,129.59000,130.19000,120.34200,0.42%,2982980 +2023-03-07,130.28000,130.42000,128.19000,128.25000,118.54900,-1.49%,3530439 +2023-03-08,128.48000,128.74000,127.54500,128.05000,118.36400,-0.16%,2778798 +2023-03-09,128.30000,128.53000,125.98000,126.16000,116.61700,-1.48%,5478317 +2023-03-10,126.12000,127.29000,125.13000,125.45000,115.96100,-0.56%,5990867 +2023-03-13,125.15000,128.19000,124.85000,125.58000,116.08100,0.10%,8188369 +2023-03-14,126.49000,126.64000,123.20000,124.65000,115.22100,-0.74%,8114792 +2023-03-15,122.99000,123.35000,121.71000,123.28000,113.95500,-1.10%,5989339 +2023-03-16,122.96000,124.82000,121.92000,124.70000,115.26700,1.15%,6440023 +2023-03-17,124.08000,124.52000,122.93000,123.69000,114.33400,-0.81%,37400167 +2023-03-20,124.31000,126.16000,124.19000,125.94000,116.41400,1.82%,4588304 +2023-03-21,126.90000,127.15000,125.66000,126.57000,116.99600,0.50%,3856345 +2023-03-22,127.00000,127.21500,124.01000,124.05000,114.66700,-1.99%,3549024 +2023-03-23,123.81000,124.93000,122.60000,123.37000,114.03800,-0.55%,4651936 +2023-03-24,123.36000,125.40000,122.88000,125.29000,115.81300,1.56%,3812644 +2023-03-27,126.47000,130.25500,126.47000,129.31000,119.52900,3.21%,6524113 +2023-03-28,129.18000,129.66000,128.80000,129.34000,119.55600,0.02%,2889115 +2023-03-29,130.12000,130.35000,129.18000,129.71000,119.89800,0.29%,3279846 +2023-03-30,130.16000,131.48000,129.10000,129.22000,119.44500,-0.38%,3561762 +2023-03-31,129.47000,131.23000,129.42000,131.09000,121.17400,1.45%,4524686 +2023-04-03,130.97000,132.61000,130.77000,132.06000,122.07100,0.74%,3840139 +2023-04-04,131.99000,132.15000,130.89000,131.60000,121.64500,-0.35%,3382783 +2023-04-05,131.37000,132.61000,131.37000,132.14000,122.14500,0.41%,2898759 +2023-04-06,132.16000,132.60000,130.31500,130.50000,120.62900,-1.24%,3050581 +2023-04-10,129.83000,131.08000,129.24000,131.03000,121.11900,0.41%,2614402 +2023-04-11,130.58000,131.10500,130.18000,130.42000,120.55500,-0.47%,3132430 +2023-04-12,130.40000,130.88600,128.17000,128.54000,118.81700,-1.44%,3957542 +2023-04-13,128.01000,128.39000,126.00000,127.90000,118.22500,-0.50%,5621512 +2023-04-14,128.46000,129.84000,127.31000,128.14000,118.44700,0.19%,4180614 +2023-04-17,128.30000,128.72000,126.80000,127.82000,118.15100,-0.25%,3657929 +2023-04-18,128.14000,128.68000,127.35000,127.78000,118.11400,-0.03%,3193787 +2023-04-19,126.50000,126.98000,125.30000,126.32000,116.76500,-1.14%,7014368 +2023-04-20,130.15000,130.98000,125.84000,126.36000,116.80200,0.03%,9749618 +2023-04-21,126.00000,126.70000,125.27000,125.73000,116.21900,-0.50%,6725426 +2023-04-24,125.55000,126.05000,124.56000,125.40000,115.91400,-0.26%,4043892 +2023-04-25,124.90000,126.19000,124.76000,125.89000,116.36700,0.39%,4275396 +2023-04-26,125.81000,126.54500,125.12000,125.85000,116.33000,-0.03%,4058800 +2023-04-27,126.37000,127.02000,125.45500,126.97000,117.36600,0.89%,3204889 +2023-04-28,126.58000,127.25000,125.64000,126.41000,116.84800,-0.44%,5061247 +2023-05-01,126.35000,126.75000,126.06000,126.09000,116.55200,-0.25%,2724992 +2023-05-02,126.30000,126.45000,123.27000,125.16000,115.69300,-0.74%,4445283 +2023-05-03,125.46000,125.57000,123.26000,123.45000,114.11200,-1.37%,4554212 +2023-05-04,123.03000,123.52000,121.75600,122.57000,113.29900,-0.71%,4468237 +2023-05-05,123.11000,124.10000,122.80500,123.65000,114.29700,0.88%,4971936 +2023-05-08,123.76000,123.92000,122.55000,123.40000,114.06600,-0.20%,3663818 +2023-05-09,121.90000,121.97000,120.66000,121.17000,113.53900,-1.81%,4540047 +2023-05-10,121.99000,122.49000,121.10000,122.02000,114.33500,0.70%,4189222 +2023-05-11,122.02000,122.24000,120.55000,120.90000,113.28600,-0.92%,3446452 +2023-05-12,121.41000,122.86000,121.11000,122.84000,115.10400,1.60%,4564825 +2023-05-15,123.00000,123.68800,122.34000,123.36000,115.59100,0.42%,2915725 +2023-05-16,123.35000,123.86000,122.45000,123.46000,115.68500,0.08%,2749125 +2023-05-17,123.94000,125.85000,123.47000,125.71000,117.79300,1.82%,4515134 +2023-05-18,125.30000,126.51000,125.18900,126.15000,118.20500,0.35%,3797883 +2023-05-19,126.79000,128.29000,126.55000,127.26000,119.24500,0.88%,4306657 +2023-05-22,127.50000,128.19000,127.15000,127.50000,119.47000,0.19%,2806770 +2023-05-23,127.24000,129.09000,127.13000,128.18000,120.10700,0.53%,4592280 +2023-05-24,127.82000,127.90000,125.47000,125.68000,117.76500,-1.95%,3915505 +2023-05-25,125.61000,127.23000,125.01000,126.76000,118.77700,0.86%,4102854 +2023-05-26,127.06000,129.66000,126.81000,128.89000,120.77300,1.68%,5612570 +2023-05-30,129.56000,130.07000,128.26000,129.48000,121.32500,0.46%,3741050 +2023-05-31,128.51000,129.44000,127.46000,128.59000,120.49200,-0.69%,11086313 +2023-06-01,128.44000,130.14500,127.78000,129.82000,121.64400,0.96%,4136086 +2023-06-02,130.38000,133.12000,130.15000,132.42000,124.08000,2.00%,5375796 +2023-06-05,133.12000,133.58000,132.27000,132.64000,124.28600,0.17%,3993516 +2023-06-06,132.43000,132.94000,131.88000,132.69000,124.33300,0.04%,3297951 +2023-06-07,132.50000,134.44000,132.19000,134.38000,125.91700,1.27%,5772024 +2023-06-08,134.69000,135.98000,134.01000,134.41000,125.94500,0.02%,4128939 +2023-06-09,134.36000,136.10000,134.17000,135.30000,126.77900,0.66%,3981748 +2023-06-12,136.00000,136.62000,135.82200,136.42000,127.82800,0.83%,4500120 +2023-06-13,136.51000,138.17000,136.00000,137.60000,128.93400,0.86%,3927331 +2023-06-14,137.80000,138.93000,136.94000,137.20000,128.55900,-0.29%,4514888 +2023-06-15,137.27000,138.80000,137.17500,138.40000,129.68400,0.87%,3812582 +2023-06-16,139.23000,139.46900,137.47000,137.48000,128.82200,-0.66%,7473676 +2023-06-20,136.36000,137.23000,135.89000,135.96000,127.39700,-1.11%,4272511 +2023-06-21,135.11000,135.39000,133.29000,133.69000,125.27000,-1.67%,5501272 +2023-06-22,131.68000,132.96000,130.68000,131.17000,122.90900,-1.88%,6013021 +2023-06-23,130.40000,130.62000,129.18000,129.43000,121.27900,-1.33%,11324705 +2023-06-26,129.39000,131.41000,129.31000,131.34000,123.06800,1.48%,4845649 +2023-06-27,131.30000,132.95000,130.83000,132.34000,124.00500,0.76%,3219909 +2023-06-28,132.06000,132.17000,130.91000,131.76000,123.46200,-0.44%,2753779 +2023-06-29,131.75000,134.35000,131.69000,134.06000,125.61700,1.75%,3639836 +2023-06-30,134.69000,135.03000,133.42500,133.81000,125.38300,-0.19%,4236677 +2023-07-03,133.42000,134.35000,132.87000,133.67000,125.25200,-0.10%,1477149 +2023-07-05,133.32000,134.31000,132.59000,134.24000,125.78600,0.43%,2955870 +2023-07-06,133.23500,133.90000,131.55000,132.16000,123.83700,-1.55%,3508083 +2023-07-07,131.78000,133.85500,131.75000,132.08000,123.76200,-0.06%,2982738 +2023-07-10,131.76000,133.05000,131.69500,132.90000,124.53000,0.62%,2369425 +2023-07-11,133.66000,134.56000,133.23000,134.44000,125.97300,1.16%,2925238 +2023-07-12,135.07000,135.33000,132.57500,132.84000,124.47400,-1.19%,3732189 +2023-07-13,133.51000,135.07000,133.36000,133.92000,125.48600,0.81%,3221422 +2023-07-14,133.91000,133.92000,132.94000,133.40000,124.99900,-0.39%,2861496 +2023-07-17,133.26000,134.61000,133.10000,134.24000,125.78600,0.63%,3168419 +2023-07-18,134.71000,135.95000,134.29000,135.36000,126.83500,0.83%,3852058 +2023-07-19,135.53000,136.45000,135.19000,135.48000,126.94800,0.09%,5519992 +2023-07-20,137.19000,140.32000,136.56000,138.38000,129.66500,2.14%,10896330 +2023-07-21,138.21000,139.78000,137.76000,138.94000,130.19000,0.40%,5858741 +2023-07-24,139.35000,140.12000,138.77900,139.54000,130.75200,0.43%,3475442 +2023-07-25,139.42000,140.43000,139.04000,140.33000,131.49200,0.57%,3770813 +2023-07-26,140.44000,141.25000,139.88000,141.07000,132.18600,0.53%,4046441 +2023-07-27,142.30000,143.38000,141.90000,142.97000,133.96600,1.35%,6331563 +2023-07-28,143.44000,143.95000,142.85000,143.45000,134.41600,0.34%,6686627 +2023-07-31,143.81000,144.60500,143.53000,144.18000,135.10000,0.51%,6138902 +2023-08-01,144.25000,144.48000,142.17000,143.33000,134.30300,-0.59%,4798703 +2023-08-02,142.78000,144.30000,142.31000,144.17000,135.09000,0.59%,4959381 +2023-08-03,143.78000,145.22000,143.31200,144.45000,135.35300,0.19%,3952640 +2023-08-04,145.09000,146.09000,143.99000,144.24000,135.15600,-0.15%,4223204 +2023-08-07,145.00000,146.50000,144.93000,146.18000,136.97400,1.34%,3438654 +2023-08-08,145.70000,146.15000,144.11000,145.91000,136.72100,-0.18%,4654582 +2023-08-09,144.94000,144.94000,142.30000,142.49000,135.07200,-2.34%,4073038 +2023-08-10,143.04000,144.58000,142.69000,143.25000,135.79200,0.53%,4735763 +2023-08-11,143.12000,143.45000,142.20500,143.12000,135.66900,-0.09%,2526433 +2023-08-14,143.05000,143.36500,141.80200,141.91000,134.52200,-0.85%,4226563 +2023-08-15,141.50000,142.31000,141.20000,141.87000,134.48400,-0.03%,3656559 +2023-08-16,141.70000,142.09000,140.56000,140.64000,133.31800,-0.87%,3285347 +2023-08-17,141.01000,142.66000,140.60000,140.66000,133.33700,0.01%,3742058 +2023-08-18,140.00000,141.83000,139.76000,141.41000,134.04800,0.53%,3915480 +2023-08-21,141.42000,142.39000,141.11000,142.28000,134.87300,0.62%,2937781 +2023-08-22,142.66000,143.22500,141.30000,141.49000,134.12400,-0.56%,3557734 +2023-08-23,141.72000,143.47500,141.58000,143.41000,135.94400,1.36%,2559083 +2023-08-24,143.50500,144.47000,143.22000,143.55000,136.07600,0.10%,2900244 +2023-08-25,144.18000,145.47000,143.50000,145.35000,137.78300,1.25%,3660147 +2023-08-28,145.41000,146.74000,145.21000,146.02000,138.41800,0.46%,3561347 +2023-08-29,146.30000,146.73000,145.62000,146.45000,138.82500,0.29%,2778113 +2023-08-30,146.42000,146.92000,145.74500,146.86000,139.21400,0.28%,2245402 +2023-08-31,146.94000,147.72800,146.54000,146.83000,139.18600,-0.02%,3885949 +2023-09-01,147.26000,148.10000,146.92000,147.94000,140.23800,0.76%,2727796 +2023-09-05,147.91000,149.00000,147.57200,148.13000,140.41800,0.13%,3731281 +2023-09-06,147.66000,148.33000,147.12000,148.06000,140.35200,-0.05%,2932203 +2023-09-07,148.13000,148.78000,147.40000,147.52000,139.84000,-0.36%,3333040 +2023-09-08,147.35000,148.59000,147.26000,147.68000,139.99100,0.11%,3722927 +2023-09-11,148.57000,148.78000,147.58000,148.38000,140.65500,0.47%,3273720 +2023-09-12,147.92000,148.00000,145.80000,146.30000,138.68300,-1.40%,4457695 +2023-09-13,145.95000,146.98000,145.92000,146.55000,138.92000,0.17%,2627999 +2023-09-14,147.38000,147.73000,146.48000,147.35000,139.67900,0.55%,2723200 +2023-09-15,147.11000,147.85000,145.53000,145.99000,138.38900,-0.92%,6234033 +2023-09-18,145.77000,146.48000,145.06000,145.09000,137.53600,-0.62%,2508062 +2023-09-19,145.00000,146.72000,144.66000,146.52000,138.89200,0.99%,3945423 +2023-09-20,148.36000,151.93000,148.13000,149.83000,142.02900,2.26%,9636681 +2023-09-21,149.00000,149.25000,147.31000,147.38000,139.70700,-1.64%,4944786 +2023-09-22,147.41000,148.10000,146.82000,146.91000,139.26100,-0.32%,2562216 +2023-09-25,146.57000,147.43000,146.25000,146.48000,138.85400,-0.29%,2694245 +2023-09-26,145.51000,146.17000,143.02000,143.24000,135.78300,-2.21%,4824654 +2023-09-27,143.67000,143.82000,141.76000,143.17000,135.71600,-0.05%,4439121 +2023-09-28,142.14000,142.28200,140.20500,141.58000,134.20900,-1.11%,5783422 +2023-09-29,142.00000,142.13000,139.61000,140.30000,132.99600,-0.90%,5703983 +2023-10-02,140.04000,141.45000,139.86000,140.80000,133.47000,0.36%,3275461 +2023-10-03,140.87000,141.64000,140.00000,140.39000,133.08100,-0.29%,3284421 +2023-10-04,140.37000,141.20000,139.99000,141.07000,133.72600,0.48%,2637779 +2023-10-05,140.90000,141.70000,140.19000,141.52000,134.15200,0.32%,3223910 +2023-10-06,141.40000,142.94000,140.11000,142.03000,134.63600,0.36%,3511347 +2023-10-09,142.30000,142.40000,140.68000,142.20000,134.79700,0.12%,2354396 +2023-10-10,142.60000,143.41500,141.72000,142.11000,134.71100,-0.06%,3015784 +2023-10-11,142.51000,143.34000,142.14000,143.23000,135.77300,0.79%,2511459 +2023-10-12,142.51000,142.93000,140.95000,141.24000,133.88700,-1.39%,3921142 +2023-10-13,139.77000,140.12000,138.27000,138.46000,131.25100,-1.97%,4583553 +2023-10-16,139.28000,139.78000,138.52000,139.21000,131.96200,0.54%,3361468 +2023-10-17,137.12000,140.62000,136.31000,140.32000,133.01500,0.80%,4172822 +2023-10-18,140.00000,140.43000,139.58000,139.97000,132.68300,-0.25%,3329985 +2023-10-19,138.64000,139.40500,137.93000,138.01000,130.82500,-1.40%,5314159 +2023-10-20,138.15000,139.27000,137.12000,137.16000,130.01900,-0.62%,4865615 +2023-10-23,136.63000,137.68000,135.87000,136.38000,129.28000,-0.57%,3457527 +2023-10-24,136.74000,137.98000,136.05000,137.79000,130.61600,1.03%,3697975 +2023-10-25,137.50000,138.49000,136.33000,137.08000,129.94300,-0.52%,6472549 +2023-10-26,142.20000,144.41000,141.58000,143.76000,136.27500,4.87%,11130170 +2023-10-27,143.62000,144.70000,141.71000,142.52000,135.10000,-0.86%,5469227 +2023-10-30,143.19000,144.50000,142.58000,142.63000,135.20400,0.08%,4204190 +2023-10-31,143.00000,144.76000,142.59000,144.64000,137.11000,1.41%,6592041 +2023-11-01,145.00000,146.51000,144.45000,145.40000,137.83000,0.53%,4750081 +2023-11-02,145.77000,147.10000,144.84000,147.01000,139.35600,1.11%,3902657 +2023-11-03,147.45000,148.44500,147.28000,147.90000,140.20000,0.61%,3510495 +2023-11-06,147.89000,149.22500,147.85000,148.97000,141.21400,0.72%,4597249 +2023-11-07,149.03000,149.28000,148.03000,148.83000,141.08200,-0.09%,3549853 +2023-11-08,149.25000,149.68000,147.58500,148.03000,140.32300,-0.54%,3618588 +2023-11-09,146.55000,146.99000,145.28000,146.62000,140.56000,-0.95%,3412713 +2023-11-10,147.44000,149.17000,146.85000,149.02000,142.86100,1.64%,3179541 +2023-11-13,148.46000,148.49000,147.35000,148.10000,141.97900,-0.62%,2647288 +2023-11-14,149.45000,150.80600,149.05000,150.41000,144.19400,1.56%,4321940 +2023-11-15,150.40000,153.22000,150.40000,152.58000,146.27400,1.44%,4632519 +2023-11-16,153.00000,153.35000,152.13000,153.06000,146.73400,0.31%,3519172 +2023-11-17,153.29000,153.50000,152.46000,152.89000,146.57100,-0.11%,4426676 +2023-11-20,152.51000,154.68000,152.35000,154.35000,147.97100,0.95%,3658936 +2023-11-21,154.60000,154.66000,153.51000,153.91000,147.54900,-0.29%,2859508 +2023-11-22,154.50000,155.70500,154.16000,155.13000,148.71800,0.79%,3045091 +2023-11-24,155.13000,155.40000,153.92000,155.18000,148.76600,0.03%,1799161 +2023-11-27,154.99000,156.13500,154.75000,155.57000,149.14000,0.25%,4053093 +2023-11-28,155.44000,155.74500,154.86000,155.65000,149.21700,0.05%,2666182 +2023-11-29,156.15000,157.51000,156.02000,156.41000,149.94600,0.49%,3568887 +2023-11-30,156.95000,158.60000,156.89000,158.56000,152.00700,1.37%,6740622 +2023-12-01,158.41000,160.59000,158.00000,160.55000,153.91400,1.26%,4871860 +2023-12-04,160.29000,162.79000,160.29000,161.10000,154.44200,0.34%,5779017 +2023-12-05,160.76000,162.47000,160.72000,161.39000,154.72000,0.18%,4556668 +2023-12-06,161.59000,162.35500,160.01000,160.28000,153.65600,-0.69%,3356432 +2023-12-07,161.00000,161.46500,159.97000,160.22000,153.59800,-0.04%,3665498 +2023-12-08,160.00000,162.04000,160.00000,161.96000,155.26600,1.09%,4561342 +2023-12-11,162.68000,163.65000,161.95000,163.51000,156.75200,0.96%,6077207 +2023-12-12,163.27000,166.34000,162.92000,164.71000,157.90200,0.73%,5292290 +2023-12-13,164.37000,164.96500,162.73500,163.62000,156.85800,-0.66%,4989141 +2023-12-14,162.93000,163.49900,160.14900,162.91000,156.17700,-0.43%,6129804 +2023-12-15,162.30000,164.09000,162.04000,162.23000,155.52500,-0.42%,11016108 +2023-12-18,162.23000,163.33000,161.57700,162.74000,156.01400,0.31%,3677533 +2023-12-19,161.80000,162.28000,161.32000,161.56000,154.88300,-0.73%,3717429 +2023-12-20,161.29000,161.80000,160.01000,160.05000,153.43500,-0.93%,4865797 +2023-12-21,160.59000,161.08000,159.53000,160.78000,154.13500,0.46%,2982924 +2023-12-22,161.10000,162.41000,161.00000,162.14000,155.43900,0.85%,2442715 +2023-12-26,162.23000,163.31000,162.05000,163.21000,156.46400,0.66%,1772443 +2023-12-27,163.14000,163.64000,162.68000,163.46000,156.70400,0.15%,3006612 +2023-12-28,163.96000,163.96000,163.40000,163.75000,156.98200,0.18%,2071313 +2023-12-29,163.75000,164.18000,162.83000,163.55000,156.79000,-0.12%,2526169 +2024-01-02,162.83000,163.29000,160.46000,161.50000,154.82500,-1.25%,3825044 +2024-01-03,161.00000,161.73000,160.08000,160.10000,153.48300,-0.87%,4086065 +2024-01-04,160.22000,161.81000,160.17000,160.86000,154.21200,0.47%,3212004 +2024-01-05,159.91000,160.55000,158.67000,159.16000,152.58200,-1.06%,3698961 +2024-01-08,158.69000,161.21600,157.88500,161.14000,154.48000,1.24%,3321698 +2024-01-09,160.00000,160.48400,159.51000,160.08000,153.46400,-0.66%,2617186 +2024-01-10,160.28000,161.34000,159.74000,161.23000,154.56600,0.72%,2967852 +2024-01-11,161.02000,162.23000,160.29000,162.16000,155.45800,0.58%,3778395 +2024-01-12,162.97000,165.98000,162.35500,165.80000,158.94700,2.24%,4958261 +2024-01-16,165.80000,167.25000,165.34000,166.96000,160.05900,0.70%,4869635 +2024-01-17,166.79000,167.82000,165.49500,166.08000,159.21600,-0.53%,4288604 +2024-01-18,166.49000,166.99000,165.04000,166.84000,159.94400,0.46%,3776990 +2024-01-19,170.59000,171.57900,169.18000,171.48000,164.39300,2.78%,6929079 +2024-01-22,172.82000,174.45000,172.40000,172.83000,165.68700,0.79%,4925964 +2024-01-23,172.90000,174.02000,172.48000,173.94000,166.75100,0.64%,3983461 +2024-01-24,174.76000,174.86000,172.90000,173.93000,166.74100,-0.01%,7831157 +2024-01-25,184.96000,196.90000,184.83000,190.43000,182.55900,9.49%,29596239 +2024-01-26,191.31000,192.39000,186.16000,187.42000,179.67400,-1.58%,9895941 +2024-01-29,187.46000,189.46000,186.05000,187.14000,179.40500,-0.15%,6107908 +2024-01-30,187.71000,188.65000,186.77000,187.87000,180.10500,0.39%,4575058 +2024-01-31,187.05000,187.65000,183.14000,183.66000,176.06900,-2.24%,8876055 +2024-02-01,183.63000,187.51000,182.71000,186.90000,179.17500,1.76%,4669444 +2024-02-02,187.10000,187.39000,185.61500,185.79000,178.11100,-0.59%,4055411 +2024-02-05,185.51000,185.78000,183.25500,183.42000,175.83900,-1.28%,4379602 +2024-02-06,183.55000,184.68000,183.04000,183.41000,175.83000,-0.01%,3338196 +2024-02-07,183.34000,184.02000,182.62500,183.74000,176.14600,0.18%,4841188 +2024-02-08,182.63000,184.55000,181.49000,184.36000,178.33200,0.34%,5161185 +2024-02-09,184.44000,187.18000,183.85000,186.34000,180.24700,1.07%,5064641 +2024-02-12,185.90000,186.48000,184.03000,186.16000,180.07300,-0.10%,4724021 +2024-02-13,184.28000,184.77000,182.36000,183.70000,177.69300,-1.32%,4290453 +2024-02-14,185.00000,185.00000,182.26000,183.57000,177.56800,-0.07%,3173391 +2024-02-15,183.62000,186.98000,183.62000,186.87000,180.76000,1.80%,4714301 +2024-02-16,186.63000,188.95000,185.94500,187.64000,181.50400,0.41%,4842840 +2024-02-20,187.64000,188.77000,183.06000,183.44000,177.44200,-2.24%,4247181 +2024-02-21,182.56000,183.03000,178.75000,179.70000,173.82400,-2.04%,4728473 +2024-02-22,182.45000,184.55000,181.93000,184.21000,178.18700,2.51%,5078398 +2024-02-23,184.90000,186.45500,184.57000,185.72000,179.64700,0.82%,3433800 +2024-02-26,185.60000,186.12500,184.06000,184.13000,178.10900,-0.86%,4620815 +2024-02-27,184.16000,185.13000,182.62000,184.87000,178.82500,0.40%,3641378 +2024-02-28,184.63000,185.37000,183.55000,185.30000,179.24100,0.23%,3216345 +2024-02-29,186.15000,186.85000,184.69000,185.03000,178.98000,-0.15%,6458487 +2024-03-01,185.49000,188.38000,185.18000,188.20000,182.04600,1.71%,4018354 +2024-03-04,187.76000,193.89800,187.60000,193.06000,186.74700,2.58%,7938266 +2024-03-05,192.00000,193.94000,190.57000,191.95000,185.67400,-0.57%,5653641 +2024-03-06,193.50000,198.13000,192.96000,196.16000,189.74600,2.19%,6945818 +2024-03-07,197.58000,198.73000,196.14000,196.54000,190.11300,0.19%,4604458 +2024-03-08,196.06000,197.77000,194.38000,195.95000,189.54300,-0.30%,3943113 +2024-03-11,195.09000,195.38000,190.88000,191.73000,185.46100,-2.15%,4712688 +2024-03-12,192.46000,199.18000,192.15000,197.78000,191.31300,3.16%,5862512 +2024-03-13,197.55000,198.10000,195.32000,196.70000,190.26800,-0.55%,3960737 +2024-03-14,196.95000,197.74800,192.12000,193.43000,187.10500,-1.66%,4102202 +2024-03-15,191.99000,193.05700,190.70000,191.07000,184.82200,-1.22%,8828184 +2024-03-18,191.70000,193.23000,190.32000,191.69000,185.42200,0.32%,5410562 +2024-03-19,191.49000,193.58000,190.28000,193.34000,187.01800,0.86%,5317341 +2024-03-20,192.87000,193.98000,191.31000,193.96000,187.61800,0.32%,3238643 +2024-03-21,193.00000,193.37000,190.01000,191.90000,185.62500,-1.06%,6013561 +2024-03-22,192.00000,192.98500,190.51000,190.84000,184.60000,-0.55%,3988398 +2024-03-25,190.26000,190.82000,188.75000,188.79000,182.61700,-1.07%,3718289 +2024-03-26,189.02000,190.00000,188.50000,188.50000,182.33600,-0.15%,4229535 +2024-03-27,189.60000,190.96000,188.60000,190.80000,184.56100,1.22%,3693305 +2024-03-28,190.94000,191.93000,190.34000,190.96000,184.71600,0.08%,3742169 +2024-04-01,190.00000,190.46000,188.52000,189.83000,183.62300,-0.59%,2362586 +2024-04-02,189.14000,189.80000,187.60000,188.88000,182.70400,-0.50%,2689711 +2024-04-03,188.60000,191.35000,188.48500,190.90000,184.65800,1.07%,2818910 +2024-04-04,192.00000,193.28000,187.34000,187.94000,181.79500,-1.55%,2924438 +2024-04-05,188.59000,190.32000,188.02000,189.14000,182.95500,0.64%,2012428 +2024-04-08,189.24000,190.24000,188.91200,189.82000,183.61300,0.36%,2673611 +2024-04-09,190.54000,191.25000,186.66000,189.31000,183.12000,-0.27%,2790673 +2024-04-10,187.42000,187.91500,185.52000,186.04000,179.95700,-1.73%,3081915 +2024-04-11,186.04000,186.79500,184.58000,185.90000,179.82100,-0.08%,2861736 +2024-04-12,184.00000,185.17000,181.68500,182.27000,176.31000,-1.95%,3547378 +2024-04-15,185.57000,187.48000,180.88000,181.25000,175.32300,-0.56%,3528140 +2024-04-16,185.59000,185.71000,182.86000,183.75000,177.74200,1.38%,4473654 +2024-04-17,184.16000,184.67000,181.78000,183.10000,177.11300,-0.35%,3003033 +2024-04-18,182.35000,183.46000,180.17000,181.47000,175.53600,-0.89%,2886733 +2024-04-19,182.43000,182.80000,180.57000,181.58000,175.64300,0.06%,3037990 +2024-04-22,182.45000,183.31500,180.45000,181.90000,175.95200,0.18%,3076451 +2024-04-23,182.73000,184.68000,179.00000,182.19000,176.23300,0.16%,5950229 +2024-04-24,183.17000,184.29000,181.40000,184.10000,178.08000,1.05%,7616643 +2024-04-25,168.20000,172.45000,165.66000,168.91000,163.38700,-8.25%,16702150 +2024-04-26,167.50000,167.87000,165.73000,167.13000,161.66500,-1.05%,8983796 +2024-04-29,167.40000,168.22000,166.22500,167.43000,161.95500,0.18%,5263342 +2024-04-30,166.49000,166.76000,165.26100,166.20000,160.76600,-0.73%,6011634 +2024-05-01,165.69000,166.27000,164.30000,164.43000,159.05300,-1.06%,4030960 +2024-05-02,164.35000,164.88000,162.62000,164.69000,159.30500,0.16%,3829853 +2024-05-03,165.00000,166.61000,164.92000,165.71000,160.29200,0.62%,3400405 +2024-05-06,166.50000,168.67000,166.38000,168.61000,163.09700,1.75%,4222266 +2024-05-07,169.00000,169.29000,167.94000,168.38000,162.87400,-0.14%,3155260 +2024-05-08,168.01000,170.26000,167.90000,169.90000,164.34500,0.90%,3522011 +2024-05-09,167.50000,167.55000,165.88000,166.27000,162.44900,-2.14%,4266616 +2024-05-10,167.13000,168.07000,166.32000,167.15000,163.30800,0.53%,2255370 +2024-05-13,167.50000,168.06000,166.76000,167.56000,163.70900,0.25%,2414859 +2024-05-14,167.86000,168.13000,166.48000,167.36000,163.51400,-0.12%,2600967 +2024-05-15,167.94000,168.35000,167.34000,168.26000,164.39300,0.54%,4468823 +2024-05-16,168.26000,169.63000,167.79000,168.97000,165.08700,0.42%,3492267 +2024-05-17,168.97000,169.11000,167.33000,169.03000,165.14500,0.04%,2956387 +2024-05-20,169.00000,170.16000,168.38000,169.92000,166.01500,0.53%,2726261 +2024-05-21,169.94000,174.97000,169.94000,173.47000,169.48300,2.09%,6459800 +2024-05-22,173.39000,174.99000,172.76000,173.69000,169.69800,0.13%,3294900 +2024-05-23,175.39000,175.46000,170.43500,170.67000,166.74800,-1.74%,3341335 +2024-05-24,171.48000,172.01000,170.21000,170.89000,166.96200,0.13%,2587829 +2024-05-28,170.44000,171.08500,168.65000,169.66000,165.76100,-0.72%,2629645 +2024-05-29,168.00000,168.63000,166.21000,167.05000,163.21100,-1.54%,4206576 +2024-05-30,165.56000,166.73000,164.23000,165.63000,161.82300,-0.85%,3852963 +2024-05-31,165.70000,166.97000,163.84000,166.85000,163.01500,0.74%,4905002 +2024-06-03,166.54000,166.78000,163.53000,165.28000,161.48100,-0.94%,2776058 +2024-06-04,164.60000,166.40000,163.88000,165.81000,161.99900,0.32%,2594203 +2024-06-05,166.41000,167.79000,165.78000,167.38000,163.53300,0.95%,3049377 +2024-06-06,167.38000,168.44000,166.80000,168.20000,164.33400,0.49%,2207263 +2024-06-07,168.18000,171.30500,168.06000,170.01000,166.10300,1.08%,3475495 +2024-06-10,169.55000,170.76000,168.88000,170.38000,166.46400,0.22%,3444684 +2024-06-11,169.98000,170.00000,166.81000,169.32000,165.42900,-0.62%,2951251 +2024-06-12,171.35000,172.47000,168.10100,169.00000,165.11600,-0.19%,3522698 +2024-06-13,169.01000,169.59000,168.33500,169.12000,165.23300,0.07%,3525717 +2024-06-14,168.29000,169.47000,167.23000,169.21000,165.32100,0.05%,2777717 +2024-06-17,168.76000,169.72000,167.50000,169.50000,165.60400,0.17%,3239815 +2024-06-18,170.00000,170.75000,168.38000,170.55000,166.63000,0.62%,3386442 +2024-06-20,174.08000,174.28000,171.22000,173.92000,169.92300,1.98%,4723078 +2024-06-21,173.97000,174.96000,171.40000,172.46000,168.49600,-0.84%,10182025 +2024-06-24,175.00000,178.46000,174.15000,175.01000,170.98800,1.48%,4864735 +2024-06-25,175.14000,175.75300,171.42000,172.60000,168.63300,-1.38%,4119267 +2024-06-26,171.28000,172.68000,170.41000,171.87000,167.92000,-0.42%,2779016 +2024-06-27,171.12000,172.50000,170.48000,170.85000,166.92300,-0.59%,2894001 +2024-06-28,170.85000,173.46000,170.53000,172.95000,168.97500,1.23%,4193459 +2024-07-01,173.45000,176.46000,173.38000,175.10000,171.07600,1.24%,3320961 +2024-07-02,174.84000,177.48500,174.32000,177.30000,173.22500,1.26%,2883275 +2024-07-03,177.88000,177.98000,175.17000,175.73000,171.69100,-0.89%,1649049 +2024-07-05,175.74000,176.09000,173.95000,176.02000,171.97500,0.17%,2085970 +2024-07-08,176.41000,178.59000,176.01000,177.64000,173.55700,0.92%,2503038 +2024-07-09,177.60000,177.70000,175.58000,176.48000,172.42400,-0.65%,2513305 +2024-07-10,176.60000,178.22000,174.45000,177.84000,173.75300,0.77%,3462182 +2024-07-11,177.65000,179.44000,176.62000,178.31000,174.21200,0.26%,2807145 +2024-07-12,178.56000,184.16000,178.50000,182.83000,178.62800,2.53%,4785565 +2024-07-15,183.38000,184.90000,182.60000,182.88000,178.67700,0.03%,2925794 +2024-07-16,184.67000,186.60000,184.52000,185.81000,181.54000,1.60%,3374526 +2024-07-17,185.44000,187.94000,185.07000,187.45000,183.14200,0.88%,4225302 +2024-07-18,186.64000,189.47000,185.10000,185.22000,180.96300,-1.19%,3487808 +2024-07-19,186.33000,187.00000,181.95000,183.25000,179.03800,-1.06%,3816039 +2024-07-22,183.40000,184.97000,182.86000,184.15000,179.91800,0.49%,2488525 +2024-07-23,184.36000,185.38000,183.01000,184.10000,179.86900,-0.03%,2180225 +2024-07-24,184.14000,185.07100,183.14500,184.02000,179.79100,-0.04%,6962071 +2024-07-25,186.80000,196.26000,185.30000,191.98000,187.56800,4.33%,9532802 +2024-07-26,190.51000,193.57000,189.62200,191.75000,187.34300,-0.12%,4294875 +2024-07-29,193.18000,193.29000,189.18000,191.50000,187.09900,-0.13%,3336806 +2024-07-30,191.48000,192.77000,189.09000,191.04000,186.64900,-0.24%,3064978 +2024-07-31,191.00000,194.55000,189.99000,192.14000,187.72400,0.58%,5558405 +2024-08-01,192.81000,193.63500,188.29000,189.66000,185.30100,-1.29%,4085354 +2024-08-02,188.78000,189.26000,185.70000,189.12000,184.77300,-0.28%,4548824 +2024-08-05,184.55000,185.25500,181.81000,183.31000,179.09700,-3.07%,4975002 +2024-08-06,184.70000,188.90000,183.64000,186.80000,182.50700,1.90%,3632517 +2024-08-07,188.08000,189.87000,186.70000,186.80000,182.50700,,3801942 +2024-08-08,187.50000,192.88000,187.00000,192.61000,188.18300,3.11%,3712698 +2024-08-09,191.18000,192.63000,189.04000,191.45000,188.68200,-0.60%,2773706 +2024-08-12,191.25000,191.57600,189.00000,189.48000,186.74000,-1.03%,2290421 +2024-08-13,190.29000,191.31000,189.21000,190.99000,188.22800,0.80%,2178862 +2024-08-14,191.15000,193.09000,190.73000,192.32000,189.53900,0.70%,1895114 +2024-08-15,193.51000,194.25000,193.28000,193.95000,191.14500,0.85%,2471985 +2024-08-16,193.58000,194.35000,192.86000,193.78000,190.97800,-0.09%,2494472 +2024-08-19,193.84000,195.52500,193.71500,194.73000,191.91400,0.49%,2361378 +2024-08-20,194.59000,196.21000,193.75000,196.03000,193.19500,0.67%,1790371 +2024-08-21,195.97000,197.33000,194.11500,197.21000,194.35800,0.60%,2579343 +2024-08-22,197.25000,197.92000,195.57000,195.96000,193.12600,-0.63%,1969496 +2024-08-23,196.79000,197.38000,194.39000,196.10000,193.26400,0.07%,2321961 +2024-08-26,196.00000,198.34500,195.90000,197.98000,195.11700,0.96%,2567217 +2024-08-27,197.44000,199.40000,196.97000,198.73000,195.85600,0.38%,2617229 +2024-08-28,199.00000,200.00000,197.49000,198.46000,195.59000,-0.14%,2645244 +2024-08-29,199.30000,201.12000,198.27000,198.90000,196.02400,0.22%,2989594 +2024-08-30,199.11000,202.17000,198.73000,202.13000,199.20700,1.62%,4750999 +2024-09-03,201.91000,204.72000,200.21000,201.28000,198.36900,-0.42%,3874697 +2024-09-04,200.76000,204.36000,200.50000,204.11000,201.15800,1.41%,3111332 +2024-09-05,204.08000,205.95000,200.96000,202.59000,199.66000,-0.74%,3229345 +2024-09-06,202.38000,204.10000,199.33500,200.74000,197.83700,-0.91%,3304491 +2024-09-09,201.94000,205.05000,201.43000,203.53000,200.58700,1.39%,3705004 +2024-09-10,204.20000,205.83000,202.87000,205.32000,202.35100,0.88%,3070644 +2024-09-11,207.76000,210.12000,203.04000,209.89000,206.85500,2.23%,5554309 +2024-09-12,210.00000,212.65000,208.26500,211.61000,208.55000,0.82%,4616446 +2024-09-13,212.48000,216.09000,212.13000,214.79000,211.68400,1.50%,4572344 +2024-09-16,215.88000,217.90000,215.52000,217.16000,214.02000,1.10%,4176257 +2024-09-17,217.25000,218.84000,213.00000,214.13000,211.03400,-1.40%,5635210 +2024-09-18,214.13000,216.86000,213.59000,214.94000,211.83200,0.38%,3482764 +2024-09-19,218.01000,218.48000,210.37000,213.89000,210.79700,-0.49%,5279559 +2024-09-20,214.33000,217.85000,213.74000,217.70000,214.55200,1.78%,9958980 +2024-09-23,218.00000,220.62000,217.27000,220.50000,217.31100,1.29%,4074755 +2024-09-24,219.78000,221.19000,218.16000,220.97000,217.77500,0.21%,3184114 +2024-09-25,221.17000,221.85000,220.16000,221.23000,218.03100,0.12%,2537751 +2024-09-26,222.11000,224.00000,221.35500,223.43000,220.19900,0.99%,2673210 +2024-09-27,223.00000,224.15000,220.77000,220.84000,217.64700,-1.16%,3830335 +2024-09-30,220.65000,221.32000,219.02000,221.08000,217.88300,0.11%,3544264 +2024-10-01,220.63000,221.10000,215.90000,219.35000,216.17800,-0.78%,3548374 +2024-10-02,218.31000,220.20000,215.79800,219.73000,216.55300,0.17%,3343399 +2024-10-03,219.50000,222.83000,219.27000,222.72000,219.49900,1.36%,3788265 +2024-10-04,223.75000,226.08000,223.27000,226.00000,222.73200,1.47%,3554328 +2024-10-07,225.38000,227.67000,225.02000,227.12000,223.83600,0.50%,3457952 +2024-10-08,228.11000,229.34500,227.04000,228.62000,225.31400,0.66%,3245342 +2024-10-09,229.20000,234.95000,228.50000,234.30000,230.91200,2.48%,5083566 +2024-10-10,235.10000,235.83000,231.81000,233.02000,229.65000,-0.55%,3142031 +2024-10-11,233.25000,233.44000,230.46000,233.26000,229.88700,0.10%,3469322 +2024-10-14,233.57000,236.12000,233.17000,235.26000,231.85800,0.86%,2524389 +2024-10-15,236.40000,237.37000,232.71000,232.96000,229.59100,-0.98%,3350556 +2024-10-16,232.11000,233.88000,231.12000,233.67000,230.29100,0.30%,2846669 +2024-10-17,232.00000,233.14500,230.65500,232.88000,229.51200,-0.34%,5040092 +2024-10-18,231.92000,232.65000,230.17000,232.20000,228.84200,-0.29%,4715688 +2024-10-21,231.21000,232.42000,230.26000,231.75000,228.39900,-0.19%,2733336 +2024-10-22,231.99000,232.97000,230.67000,232.25000,228.89200,0.22%,3180807 +2024-10-23,230.41000,233.34000,230.26000,232.75000,229.38400,0.22%,5791002 +2024-10-24,220.80000,221.32000,216.16000,218.39000,215.23200,-6.17%,11193440 +2024-10-25,216.80000,218.65000,214.38500,214.67000,211.56600,-1.70%,8482235 +2024-10-28,215.50000,216.25000,212.70000,212.91000,209.83100,-0.82%,4993343 +2024-10-29,211.99000,213.34000,209.85000,210.43000,207.38700,-1.16%,5258366 +2024-10-30,209.48000,211.12000,204.26000,204.90000,201.93700,-2.63%,6956624 +2024-10-31,204.13000,208.13000,203.51000,206.72000,203.73100,0.89%,5925250 +2024-11-01,207.77000,209.84000,207.41000,208.25000,205.23900,0.74%,3334308 +2024-11-04,207.65000,207.70000,205.80000,206.32000,203.33700,-0.93%,2594119 +2024-11-05,206.17000,208.11500,205.57000,207.57000,204.56800,0.61%,2441535 +2024-11-06,213.48000,214.33000,210.37000,213.60000,210.51100,2.91%,3934386 +2024-11-07,213.64000,214.52000,211.93000,213.69000,210.60000,0.04%,3675812 +2024-11-08,214.16000,216.70000,212.78100,213.72000,210.63000,0.01%,3201038 +2024-11-11,214.40000,215.41000,213.48000,213.57000,210.48200,-0.07%,3012987 +2024-11-12,211.90000,213.03000,209.06000,210.86000,209.45700,-1.27%,2818216 +2024-11-13,209.50000,211.41000,209.07000,210.92000,209.51600,0.03%,3247830 +2024-11-14,210.00000,210.50000,206.35000,208.99000,207.59900,-0.92%,6372853 +2024-11-15,207.46000,208.49000,204.07000,204.99000,203.62600,-1.91%,3986460 +2024-11-18,207.00000,208.41500,205.37000,208.09000,206.70500,1.51%,3406045 +2024-11-19,206.50000,210.33000,206.19000,210.25000,208.85100,1.04%,2860746 +2024-11-20,211.00000,214.96000,209.77300,214.60000,213.17200,2.07%,4562901 +2024-11-21,215.81000,222.63000,215.27000,222.40000,220.92000,3.63%,5236434 +2024-11-22,223.35000,227.20000,220.89000,222.97000,221.48600,0.26%,5320740 +2024-11-25,223.35000,226.42000,222.65000,226.13000,224.62500,1.42%,7189260 +2024-11-26,226.73000,228.98000,225.51200,228.83000,227.30700,1.19%,4449543 +2024-11-27,228.83000,229.19000,224.27000,226.92000,225.41000,-0.83%,2995121 +2024-11-29,227.75000,230.36000,227.19000,227.41000,225.89700,0.22%,2640253 +2024-12-02,227.50000,228.38000,225.51000,227.39000,225.87700,-0.01%,2656181 +2024-12-03,227.24000,229.11000,226.67000,229.00000,227.47600,0.71%,3163815 +2024-12-04,230.00000,233.74000,229.35000,233.49000,231.93600,1.96%,4104195 +2024-12-05,233.55000,236.52000,233.46000,234.75000,233.18800,0.54%,4791116 +2024-12-06,234.43000,238.38000,234.22000,238.04000,236.45600,1.40%,4028430 +2024-12-09,238.00000,239.35000,228.91000,230.00000,228.46900,-3.38%,4970449 +2024-12-10,228.40000,234.39000,227.80000,231.72000,230.17800,0.75%,4769531 +2024-12-11,232.69000,233.00000,229.13000,230.12000,228.58900,-0.69%,3872680 +2024-12-12,230.66000,233.89000,230.38000,232.26000,230.71400,0.93%,4515741 +2024-12-13,232.25000,233.77500,230.26000,230.82000,229.28400,-0.62%,2757683 +2024-12-16,230.73000,231.03000,226.88000,229.33000,227.80400,-0.65%,3610257 +2024-12-17,229.23000,230.20000,227.62000,228.97000,227.44600,-0.16%,3651346 +2024-12-18,229.03500,229.03500,220.03000,220.17000,218.70500,-3.84%,4152517 +2024-12-19,224.42000,226.20000,222.98000,223.92000,222.43000,1.70%,4430120 +2024-12-20,222.73000,227.68500,221.68000,223.36000,221.87400,-0.25%,12423200 +2024-12-23,222.81000,223.74000,221.08000,221.93000,220.45300,-0.64%,2988137 +2024-12-24,222.27000,224.44500,221.54300,224.41000,222.91700,1.12%,1186216 +2024-12-26,223.31000,225.40000,222.55000,224.89000,223.39300,0.21%,3287238 +2024-12-27,223.14000,224.42000,221.40500,222.78000,221.29700,-0.94%,1810760 +2024-12-30,220.54000,221.59400,217.65200,220.25000,218.78400,-1.14%,2095565 +2024-12-31,220.72000,221.04900,218.44000,219.83000,218.36700,-0.19%,2270512 +2025-01-02,221.82000,222.49000,217.60000,219.94000,218.47600,0.05%,2579498 +2025-01-03,220.55000,223.66000,220.55000,222.65000,221.16800,1.23%,3873578 +2025-01-06,223.00000,224.35000,220.75000,222.67000,221.18800,0.01%,2847128 +2025-01-07,223.35000,226.71100,222.83000,223.96000,222.47000,0.58%,3299701 +2025-01-08,223.91000,224.90000,220.83000,223.18000,221.69500,-0.35%,2619768 +2025-01-10,222.00000,222.43000,216.80000,219.75000,218.28800,-1.54%,3570497 +2025-01-13,217.89000,219.59000,214.75000,217.40000,215.95300,-1.07%,3716816 +2025-01-14,218.00000,218.12500,214.61000,217.75000,216.30100,0.16%,3485829 +2025-01-15,220.87000,221.67600,218.01000,220.03000,218.56600,1.05%,2951825 +2025-01-16,219.69000,222.68000,217.38000,222.66000,221.17800,1.20%,3329060 +2025-01-17,225.95500,225.95500,223.64000,224.79000,223.29400,0.96%,5506837 +2025-01-21,224.99000,227.45000,222.83000,224.26000,222.76800,-0.24%,3982203 +2025-01-22,221.98000,224.40000,220.35000,223.26000,221.77400,-0.45%,4759490 +2025-01-23,223.94000,226.04000,223.15000,226.04000,224.53600,1.25%,3619651 +2025-01-24,225.27000,226.81000,223.80000,224.80000,223.30400,-0.55%,3233293 +2025-01-27,222.19000,224.30000,219.84000,224.13000,222.63800,-0.30%,4898355 +2025-01-28,224.32000,225.77000,221.77000,225.66000,224.15800,0.68%,4485429 +2025-01-29,225.62000,229.47000,223.73000,228.63000,227.10800,1.32%,7079804 +2025-01-30,250.00000,261.80000,247.01000,258.27000,256.55100,12.96%,15381890 +2025-01-31,256.05000,257.23500,251.89000,255.70000,253.99800,-1.00%,7203519 +2025-02-03,252.40000,262.06000,251.84000,260.73000,258.99500,1.97%,8408523 +2025-02-04,260.00000,265.25000,258.12300,264.46000,262.70000,1.43%,6077652 +2025-02-05,265.71000,265.72000,261.18000,263.30000,261.54800,-0.44%,6165096 +2025-02-06,262.98000,263.38000,252.73000,253.44000,251.75300,-3.74%,6128293 +2025-02-07,255.28000,256.93000,252.02000,252.34000,250.66100,-0.43%,3370284 +2025-02-10,250.86000,251.95000,246.87000,249.27000,249.27000,-1.22%,3564400 +2025-02-11,251.10000,256.75000,250.58000,254.70000,254.70000,2.18%,4801550 +2025-02-12,252.72000,256.40000,252.02000,255.81000,255.81000,0.44%,3075308 +2025-02-13,255.66000,259.28000,254.41000,259.19000,259.19000,1.32%,4531538 +2025-02-14,259.00000,261.94000,257.91000,261.28000,261.28000,0.81%,3925277 +2025-02-18,261.93000,263.96500,259.83000,263.07000,263.07000,0.69%,4262812 +2025-02-19,262.00000,264.36000,260.09000,264.32000,264.32000,0.48%,3718678 +2025-02-20,263.65000,265.09000,262.15000,264.74000,264.74000,0.16%,4884805 +2025-02-21,263.84500,264.83000,261.10000,261.48000,261.48000,-1.23%,5667874 +2025-02-24,261.50000,263.84500,259.58000,261.87000,261.87000,0.15%,4398107 +2025-02-25,261.08000,263.48000,256.77000,257.75000,257.75000,-1.57%,6292487 +2025-02-26,258.10000,258.32500,254.41000,255.84000,255.84000,-0.74%,3460124 +2025-02-27,255.22000,257.63000,253.05000,253.23000,253.23000,-1.02%,3402234 +2025-02-28,250.85500,252.81000,246.54000,252.44000,252.44000,-0.31%,7988809 +2025-03-03,254.73500,255.99000,248.24500,250.19000,250.19000,-0.89%,2977699 +2025-03-04,248.75000,255.48000,248.10000,253.21000,253.21000,1.21%,5342106 +2025-03-05,251.58000,252.74000,247.01500,251.35000,251.35000,-0.73%,4009813 +2025-03-06,249.75000,252.10000,246.80200,248.69000,248.69000,-1.06%,3254358 +2025-03-07,245.95000,261.96000,245.18200,261.54000,261.54000,5.17%,6700184 +2025-03-10,261.56000,266.45000,254.75000,256.90000,256.90000,-1.77%,8126234 +2025-03-11,255.99000,256.70000,245.86000,248.95000,248.95000,-3.09%,5630570 +2025-03-12,250.35000,253.12700,245.53000,249.63000,249.63000,0.27%,3849206 +2025-03-13,248.80000,249.27000,243.04000,245.80000,245.80000,-1.53%,3862416 +2025-03-14,242.74500,248.95000,241.68000,248.35000,248.35000,1.04%,4045284 +2025-03-17,249.25000,254.63000,249.00000,252.97000,252.97000,1.86%,3234149 +2025-03-18,252.51000,252.57000,245.12000,246.95000,246.95000,-2.38%,4172239 +2025-03-19,248.33000,253.66000,246.64000,252.29000,252.29000,2.16%,3853598 +2025-03-20,244.24000,246.80000,237.22400,243.32000,243.32000,-3.56%,7026796 +2025-03-21,241.69000,245.20500,238.50000,243.87000,243.87000,0.23%,9580084 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/INTC-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/INTC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..875f04c318b2dc96a1bfdb3f0b2647d521987788 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/INTC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,31.16000,31.32000,30.74000,30.79000,23.79600,-1.31%,28471374 +2015-03-25,30.81000,30.88500,29.86000,29.89000,23.10100,-2.92%,37690971 +2015-03-26,29.50000,30.40000,29.31000,30.08000,23.24800,0.64%,45450135 +2015-03-27,30.01000,33.00000,29.85000,32.00000,24.73100,6.38%,73857226 +2015-03-30,31.66000,32.10000,31.30000,31.46000,24.31400,-1.69%,51391541 +2015-03-31,31.43000,31.93000,31.20000,31.27000,24.16700,-0.60%,32098463 +2015-04-01,31.13000,31.31500,30.65000,30.81000,23.81200,-1.47%,31532086 +2015-04-02,30.80000,31.23000,30.67000,30.81000,23.81200,,20909633 +2015-04-06,30.81000,31.24500,30.45000,31.04000,23.99000,0.75%,21490933 +2015-04-07,31.07000,31.58500,31.00000,31.26000,24.16000,0.71%,23258261 +2015-04-08,31.23000,31.56000,31.06000,31.31000,24.19800,0.16%,18250252 +2015-04-09,30.68000,31.62000,30.57000,31.24000,24.14400,-0.22%,34167586 +2015-04-10,31.33000,31.94000,31.33000,31.93000,24.67700,2.21%,28084894 +2015-04-13,31.81000,32.05000,31.71000,31.73000,24.52300,-0.63%,23489022 +2015-04-14,31.68000,31.94000,31.27000,31.49000,24.33700,-0.76%,39754018 +2015-04-15,32.26000,32.99000,32.06500,32.83000,25.37300,4.26%,61083450 +2015-04-16,32.85000,32.99000,32.69500,32.87000,25.40400,0.12%,28903195 +2015-04-17,32.51000,32.70000,32.22000,32.47000,25.09500,-1.22%,30593601 +2015-04-20,32.61000,32.78800,32.53000,32.73000,25.29600,0.80%,20649257 +2015-04-21,32.93000,32.97000,32.28500,32.43000,25.06400,-0.92%,19023835 +2015-04-22,32.41000,32.72000,32.03500,32.70000,25.27200,0.83%,21144178 +2015-04-23,32.04000,32.41000,32.01000,32.35000,25.00200,-1.07%,23775289 +2015-04-24,32.41000,32.48000,32.02000,32.08000,24.79300,-0.83%,22759909 +2015-04-27,32.08000,32.69000,32.08000,32.50000,25.11800,1.31%,25869583 +2015-04-28,32.30000,33.04000,32.23000,33.02000,25.52000,1.60%,29572822 +2015-04-29,32.56000,33.00000,32.55000,32.88500,25.41500,-0.41%,21819019 +2015-04-30,32.71000,32.85000,32.29500,32.55000,25.15700,-1.02%,22013324 +2015-05-01,32.63000,33.49000,32.62000,33.42000,25.82900,2.67%,27091249 +2015-05-04,33.27000,33.50000,33.22000,33.43000,25.83700,0.03%,21397275 +2015-05-05,33.00000,33.10000,32.56500,32.64000,25.41200,-2.36%,29779184 +2015-05-06,32.50000,32.79000,31.93000,32.22000,25.08500,-1.29%,31985381 +2015-05-07,32.27000,32.63000,32.18000,32.24500,25.10400,0.08%,21475299 +2015-05-08,32.51000,32.88000,32.34000,32.80000,25.53600,1.72%,26926511 +2015-05-11,32.68000,32.71000,32.43000,32.69000,25.45100,-0.34%,18358579 +2015-05-12,32.44000,32.50000,32.00000,32.25000,25.10800,-1.35%,24530199 +2015-05-13,32.27000,32.90000,32.27000,32.64000,25.41200,1.21%,20470841 +2015-05-14,32.86000,33.13000,32.77000,32.97000,25.66900,1.01%,21098939 +2015-05-15,33.09000,33.12000,32.75000,32.99000,25.68400,0.06%,17149694 +2015-05-18,32.98000,33.41000,32.85000,33.41000,26.01100,1.27%,23689479 +2015-05-19,33.36000,33.38000,32.99000,33.15000,25.80900,-0.78%,21867134 +2015-05-20,33.06000,33.50000,33.01000,33.37000,25.98000,0.66%,21359801 +2015-05-21,33.21000,33.56000,33.07000,33.55000,26.12000,0.54%,21269776 +2015-05-22,33.47000,33.51000,33.32000,33.45000,26.04200,-0.30%,20845033 +2015-05-26,33.27000,33.29000,32.84000,33.10500,25.77400,-1.03%,28594511 +2015-05-27,33.20000,33.85000,33.13000,33.71000,26.24500,1.83%,30172655 +2015-05-28,33.74000,34.15000,33.68000,34.01000,26.47800,0.89%,27065690 +2015-05-29,34.24000,34.75000,34.21000,34.46000,26.82900,1.32%,43545500 +2015-06-01,34.37000,34.59000,33.68000,33.90500,26.39600,-1.61%,46734502 +2015-06-02,33.64000,33.75000,33.14000,33.27000,25.90200,-1.87%,36351102 +2015-06-03,33.17000,33.24000,32.59000,32.73000,25.48200,-1.62%,38138690 +2015-06-04,32.51000,32.72000,32.20000,32.31000,25.15500,-1.28%,33761835 +2015-06-05,32.28000,32.29500,31.83000,31.84000,24.78900,-1.45%,27778516 +2015-06-08,31.81000,31.95000,31.21000,31.30000,24.36800,-1.70%,38171576 +2015-06-09,31.33000,31.66000,31.15000,31.25000,24.32900,-0.16%,33976735 +2015-06-10,31.46000,32.15500,31.37000,31.82000,24.77300,1.82%,33336820 +2015-06-11,31.95000,32.10000,31.84000,31.85000,24.79700,0.09%,24293627 +2015-06-12,31.72000,32.10000,31.20000,31.32000,24.38400,-1.66%,31629752 +2015-06-15,31.12000,31.51000,30.94000,31.39000,24.43800,0.22%,23174992 +2015-06-16,31.26000,31.75500,31.13000,31.63500,24.62900,0.78%,20254468 +2015-06-17,31.75000,32.09000,31.69000,31.95000,24.87400,1.00%,28194229 +2015-06-18,32.08000,32.49600,32.00000,32.38000,25.20900,1.35%,27722373 +2015-06-19,32.40000,32.57000,31.96200,32.07000,24.96800,-0.96%,39008379 +2015-06-22,32.26000,32.38500,32.08000,32.26000,25.11600,0.59%,23608409 +2015-06-23,32.30500,32.34000,31.93000,32.08500,24.98000,-0.54%,17995949 +2015-06-24,32.15000,32.15000,31.88000,31.91000,24.84300,-0.55%,23313889 +2015-06-25,32.02000,32.32000,31.99000,31.99000,24.90600,0.25%,22743275 +2015-06-26,31.51000,31.53000,30.76000,31.02000,24.15000,-3.03%,62157179 +2015-06-29,30.70000,30.98000,30.30500,30.39000,23.66000,-2.03%,35194454 +2015-06-30,30.63000,30.69000,30.15000,30.41500,23.67900,0.08%,34412200 +2015-07-01,30.49000,30.55000,30.01000,30.18000,23.49600,-0.77%,27178920 +2015-07-02,30.18000,30.92000,30.10000,30.55500,23.78800,1.24%,27105223 +2015-07-06,30.24000,30.45000,29.84000,30.04000,23.38700,-1.69%,32468065 +2015-07-07,29.87000,29.93000,29.09000,29.90000,23.27800,-0.47%,43833713 +2015-07-08,29.40000,29.66700,29.15000,29.50000,22.96700,-1.34%,45223830 +2015-07-09,29.72000,29.89000,28.82000,28.93000,22.52300,-1.93%,47167803 +2015-07-10,29.20000,29.35000,28.94000,29.17000,22.71000,0.83%,31423799 +2015-07-13,29.27000,29.82000,29.19000,29.73000,23.14600,1.92%,26452360 +2015-07-14,29.66000,30.11000,29.44000,29.65000,23.08400,-0.27%,39778254 +2015-07-15,29.65000,29.99000,29.46500,29.69000,23.11500,0.13%,47852544 +2015-07-16,30.47000,30.48000,29.10000,29.90000,23.27800,0.71%,81166689 +2015-07-17,29.66000,29.80000,29.10000,29.47000,22.94400,-1.44%,43697631 +2015-07-20,29.62000,29.62000,29.06500,29.10000,22.65600,-1.26%,33812936 +2015-07-21,28.96000,29.26000,28.67000,28.72000,22.36000,-1.31%,45190988 +2015-07-22,28.57000,28.85000,28.43000,28.60500,22.27000,-0.40%,36387172 +2015-07-23,28.66000,28.97000,28.43000,28.59500,22.26200,-0.03%,33775157 +2015-07-24,28.53000,28.64000,28.06000,28.06000,21.84600,-1.87%,31621031 +2015-07-27,28.07000,28.41500,27.62000,28.35000,22.07200,1.03%,42161050 +2015-07-28,28.51000,29.18000,28.44000,28.96000,22.54700,2.15%,33182433 +2015-07-29,28.95000,29.13000,28.79000,29.01000,22.58500,0.17%,26470181 +2015-07-30,29.10000,29.45000,28.85000,28.91000,22.50800,-0.34%,26582443 +2015-07-31,29.12000,29.12000,28.77000,28.95000,22.53900,0.14%,27158763 +2015-08-03,29.00000,29.35000,28.90000,29.05000,22.61700,0.35%,26213584 +2015-08-04,28.98000,29.15000,28.86000,29.13000,22.67900,0.28%,25741719 +2015-08-05,29.19000,29.39000,29.02000,29.12000,22.85800,-0.03%,23379988 +2015-08-06,29.16000,29.23000,28.84500,29.01000,22.77200,-0.38%,27958192 +2015-08-07,28.80000,28.96000,28.69000,28.88000,22.67000,-0.45%,25606125 +2015-08-10,29.07000,29.68000,29.06000,29.64000,23.26600,2.63%,22807360 +2015-08-11,29.47000,29.48000,28.96000,28.97000,22.74000,-2.26%,23758859 +2015-08-12,28.66000,29.57000,28.66000,29.46000,23.12500,1.69%,33639471 +2015-08-13,29.40000,29.45000,28.87000,28.87000,22.66200,-2.00%,18821945 +2015-08-14,28.92000,29.04000,28.82000,29.02000,22.77900,0.52%,14302700 +2015-08-17,28.83000,29.20000,28.71000,29.08000,22.82700,0.21%,15548322 +2015-08-18,28.95000,29.05000,28.80000,28.91000,22.69300,-0.58%,19182638 +2015-08-19,28.65000,28.79600,28.28000,28.36000,22.26100,-1.90%,30530143 +2015-08-20,28.03000,28.24000,27.53000,27.53000,21.61000,-2.93%,31936568 +2015-08-21,27.33000,27.63000,26.56000,26.56000,20.84800,-3.52%,52288393 +2015-08-24,25.20000,27.63000,24.87000,26.25000,20.60500,-1.17%,83234171 +2015-08-25,27.04000,27.15000,25.87000,25.87000,20.30700,-1.45%,59371859 +2015-08-26,26.51000,27.34000,26.08000,27.30000,21.42900,5.53%,47386736 +2015-08-27,27.68000,27.91000,27.01000,27.72000,21.75900,1.54%,38649417 +2015-08-28,27.63000,28.61000,27.45000,28.42000,22.30900,2.53%,43452360 +2015-08-31,28.40000,29.13000,28.16000,28.54000,22.40300,0.42%,42401832 +2015-09-01,27.95000,28.17000,27.66000,27.82000,21.83800,-2.52%,44143954 +2015-09-02,28.28000,28.60000,28.14000,28.60000,22.45000,2.80%,34618814 +2015-09-03,28.80000,29.42000,28.69000,29.08000,22.82700,1.68%,38665922 +2015-09-04,28.57000,28.90000,28.41000,28.52000,22.38700,-1.93%,29117537 +2015-09-08,28.98000,29.50000,28.95000,29.50000,23.15600,3.44%,27804971 +2015-09-09,29.72000,30.12000,29.17000,29.24000,22.95200,-0.88%,30774099 +2015-09-10,29.18000,29.66000,28.89500,29.27000,22.97600,0.10%,25195775 +2015-09-11,29.08000,29.52000,29.04000,29.47000,23.13300,0.68%,21786879 +2015-09-14,29.47000,29.53000,29.09000,29.39000,23.07000,-0.27%,24065075 +2015-09-15,29.56000,29.93500,29.48000,29.73000,23.33700,1.16%,29819023 +2015-09-16,29.62000,29.79000,29.40000,29.77000,23.36800,0.13%,25957758 +2015-09-17,29.62000,30.20000,29.55000,29.71000,23.32100,-0.20%,29805245 +2015-09-18,29.22000,29.42000,28.80500,29.02000,22.77900,-2.32%,60693435 +2015-09-21,29.09000,29.33500,28.94000,29.16000,22.88900,0.48%,24417127 +2015-09-22,28.67000,28.90000,28.48000,28.67000,22.50500,-1.68%,28576221 +2015-09-23,29.02000,29.09000,28.59000,28.74000,22.56000,0.24%,25983954 +2015-09-24,28.38000,28.67000,27.87000,28.48000,22.35600,-0.90%,32754744 +2015-09-25,28.94000,29.11500,28.63000,28.81000,22.61500,1.16%,29192322 +2015-09-28,28.68000,29.36000,28.64000,28.76000,22.57500,-0.17%,41741821 +2015-09-29,28.83000,29.35000,28.76000,29.24000,22.95200,1.67%,34169562 +2015-09-30,29.56000,30.32000,29.54000,30.11500,23.63900,2.99%,39507452 +2015-10-01,30.21000,30.28000,29.46000,30.00000,23.54900,-0.38%,29832842 +2015-10-02,29.67000,30.52500,29.53000,30.51000,23.94900,1.70%,27901454 +2015-10-05,30.73000,31.37500,30.56000,31.21000,24.49900,2.29%,34842513 +2015-10-06,31.16000,31.85000,31.11000,31.74000,24.91500,1.70%,35530196 +2015-10-07,32.00000,32.42000,31.72000,32.31500,25.36600,1.81%,36930069 +2015-10-08,32.23000,32.60000,31.98000,32.52000,25.52700,0.63%,27794648 +2015-10-09,32.37000,32.55000,31.94000,32.14000,25.22900,-1.17%,24209923 +2015-10-12,32.16000,32.32000,32.00000,32.21000,25.28400,0.22%,18795025 +2015-10-13,32.02500,32.48000,31.98000,32.04000,25.15000,-0.53%,35588607 +2015-10-14,31.39000,32.93000,30.85000,32.80000,25.74700,2.37%,75954805 +2015-10-15,32.84000,33.06000,32.46000,32.75000,25.70700,-0.15%,37634791 +2015-10-16,32.75000,33.20000,32.48000,33.04000,25.93500,0.89%,29371313 +2015-10-19,32.88000,33.62000,32.87000,33.59000,26.36700,1.66%,37624029 +2015-10-20,33.40000,33.69500,33.31000,33.44000,26.24900,-0.45%,24416140 +2015-10-21,33.67000,34.05000,33.32000,33.37000,26.19400,-0.21%,32005294 +2015-10-22,33.70000,34.50000,33.59000,34.40000,27.00300,3.09%,39572646 +2015-10-23,34.54000,35.03000,34.40000,34.90000,27.39500,1.45%,42796629 +2015-10-26,34.77000,34.96000,34.55000,34.59000,27.15200,-0.89%,22646897 +2015-10-27,34.41000,34.55000,34.31000,34.47000,27.05800,-0.35%,22630111 +2015-10-28,34.47000,34.71000,34.12000,34.71000,27.24600,0.70%,21908366 +2015-10-29,34.20000,34.29000,33.77000,34.03000,26.71200,-1.96%,21325186 +2015-10-30,34.10000,34.29000,33.86000,33.86000,26.57900,-0.50%,24693857 +2015-11-02,33.73000,34.28000,33.64000,34.11000,26.77500,0.74%,21743084 +2015-11-03,34.00000,34.41000,33.98000,34.31000,26.93200,0.59%,18167033 +2015-11-04,34.27000,34.27000,33.90000,34.15000,26.99500,-0.47%,20762063 +2015-11-05,34.10000,34.20000,33.73000,34.00000,26.87600,-0.44%,16486057 +2015-11-06,33.93000,33.97000,33.41000,33.84000,26.75000,-0.47%,23701653 +2015-11-09,33.60000,33.83000,33.08000,33.35000,26.36200,-1.45%,24168738 +2015-11-10,33.17000,33.27000,32.81000,33.21000,26.25200,-0.42%,22451689 +2015-11-11,33.16000,33.38000,32.80000,32.86000,25.97500,-1.05%,19864710 +2015-11-12,32.71000,32.92000,32.39000,32.40000,25.61100,-1.40%,23265389 +2015-11-13,32.27000,32.38000,31.96000,32.11000,25.38200,-0.90%,23673174 +2015-11-16,32.09000,32.25500,31.93000,32.10000,25.37400,-0.03%,29899659 +2015-11-17,32.15000,32.88000,32.01000,32.64000,25.80100,1.68%,22633643 +2015-11-18,32.73000,33.24100,32.62000,33.16000,26.21200,1.59%,18619760 +2015-11-19,33.22000,34.73000,33.13000,34.30000,27.11300,3.44%,45381552 +2015-11-20,34.48000,35.29000,34.48000,34.66000,27.39800,1.05%,41137747 +2015-11-23,34.66000,34.85000,34.41000,34.48000,27.25600,-0.52%,20152861 +2015-11-24,34.33000,34.44000,33.90000,34.36000,27.16100,-0.35%,21413535 +2015-11-25,34.26000,34.74000,34.14000,34.45000,27.23200,0.26%,17939406 +2015-11-27,34.54000,34.68000,34.40000,34.46000,27.24000,0.03%,6620857 +2015-11-30,34.55000,34.90000,34.43000,34.77000,27.48500,0.90%,21785791 +2015-12-01,35.00000,35.20000,34.71000,35.09000,27.73800,0.92%,23560239 +2015-12-02,35.09000,35.41000,34.80500,34.83000,27.53200,-0.74%,18688180 +2015-12-03,34.97000,34.99000,34.00000,34.04000,26.90800,-2.27%,30131055 +2015-12-04,34.11000,35.02500,34.00000,34.93500,27.61500,2.63%,24900994 +2015-12-07,34.79000,35.17000,34.75000,34.98500,27.65500,0.14%,17731885 +2015-12-08,34.67000,34.95000,34.42000,34.75000,27.46900,-0.67%,13380229 +2015-12-09,34.88000,35.22000,34.51000,34.81000,27.51600,0.17%,22548299 +2015-12-10,34.85000,35.06500,34.66000,34.77000,27.48500,-0.11%,17400745 +2015-12-11,34.31000,34.65000,34.20000,34.27000,27.09000,-1.44%,21251423 +2015-12-14,34.38000,34.48000,33.88000,34.47000,27.24800,0.58%,19528029 +2015-12-15,34.65000,35.35000,34.63500,35.18000,27.80900,2.06%,24365862 +2015-12-16,35.36000,35.47000,34.77000,35.30000,27.90400,0.34%,23257890 +2015-12-17,35.32000,35.37000,34.76000,34.91000,27.59500,-1.10%,24963557 +2015-12-18,34.73000,34.75000,33.86000,33.86500,26.76900,-2.99%,41336631 +2015-12-21,34.11000,34.30000,33.81500,34.24000,27.06600,1.11%,18006803 +2015-12-22,34.36000,34.77500,34.27000,34.73000,27.45300,1.43%,18421967 +2015-12-23,34.95000,35.05000,34.78000,35.00000,27.66700,0.78%,12526530 +2015-12-24,35.07000,35.26000,34.96000,34.98000,27.65100,-0.06%,5893789 +2015-12-28,34.95000,35.00000,34.57000,34.93000,27.61100,-0.14%,9449390 +2015-12-29,35.01000,35.59000,35.01000,35.44000,28.01400,1.46%,14188583 +2015-12-30,35.38000,35.45000,34.94500,34.99000,27.65900,-1.27%,11566786 +2015-12-31,34.82000,34.96000,34.44000,34.45000,27.23200,-1.54%,14736687 +2016-01-04,33.88000,34.01000,33.46000,33.99000,26.86800,-1.34%,27882190 +2016-01-05,33.96000,34.00000,33.53000,33.83000,26.74200,-0.47%,16709510 +2016-01-06,33.25000,33.52000,32.80000,33.08000,26.14900,-2.22%,25491255 +2016-01-07,32.28000,33.00800,31.84000,31.84000,25.16900,-3.75%,37680521 +2016-01-08,32.09000,32.22000,31.43000,31.51000,24.90800,-1.04%,29953840 +2016-01-11,31.81000,32.22000,31.68000,32.06000,25.34300,1.75%,27732435 +2016-01-12,32.76000,32.89000,32.27000,32.68000,25.83300,1.93%,28587697 +2016-01-13,32.76000,32.93000,31.83000,31.91000,25.22400,-2.36%,34445691 +2016-01-14,31.97000,32.87000,31.80000,32.74000,25.88000,2.60%,48728154 +2016-01-15,29.73000,30.50000,29.45000,29.76000,23.52500,-9.10%,76373920 +2016-01-19,29.98000,30.06000,29.48000,29.80000,23.55600,0.13%,28878108 +2016-01-20,29.35000,29.87000,29.21000,29.59000,23.39000,-0.70%,39598190 +2016-01-21,29.65000,30.03000,29.24000,29.66000,23.44500,0.24%,30157376 +2016-01-22,30.12000,30.24000,29.51000,29.92500,23.65500,0.89%,25326490 +2016-01-25,29.99000,30.21500,29.57000,29.60000,23.39800,-1.09%,26440976 +2016-01-26,29.61000,30.05000,29.61000,29.94000,23.66700,1.15%,24754949 +2016-01-27,29.88000,30.22000,29.64000,29.81000,23.56400,-0.43%,26384138 +2016-01-28,30.02000,30.18000,29.75000,29.97000,23.69100,0.54%,22028142 +2016-01-29,30.21000,31.03000,30.10000,31.02000,24.52100,3.50%,38311356 +2016-02-01,30.72000,31.12000,30.64000,30.82000,24.36200,-0.64%,19015120 +2016-02-02,30.45000,30.49000,29.63000,29.80000,23.55600,-3.31%,24994282 +2016-02-03,29.72000,29.72000,28.52000,29.34000,23.39800,-1.54%,44660057 +2016-02-04,29.14000,29.88000,29.11000,29.77000,23.74100,1.47%,29257839 +2016-02-05,29.58000,29.76000,28.91000,29.04000,23.15900,-2.45%,27957541 +2016-02-08,28.74000,28.98000,28.30000,28.82000,22.98300,-0.76%,28725928 +2016-02-09,28.49000,29.14500,28.41000,28.81000,22.97500,-0.03%,22902625 +2016-02-10,28.88000,29.00000,28.19000,28.23000,22.51300,-2.01%,27267783 +2016-02-11,27.83000,28.41000,27.68000,28.22000,22.50500,-0.04%,28450212 +2016-02-12,28.57000,28.69500,28.14000,28.64000,22.84000,1.49%,19698998 +2016-02-16,28.75000,28.95000,28.36000,28.78000,22.95100,0.49%,30705228 +2016-02-17,28.86000,29.62000,28.73000,29.47000,23.50200,2.40%,27691728 +2016-02-18,29.53000,29.76000,29.38000,29.42000,23.46200,-0.17%,20623257 +2016-02-19,29.20000,29.33000,28.71000,28.71000,22.89600,-2.41%,42056701 +2016-02-22,29.11000,29.54000,29.00000,29.35000,23.40600,2.23%,23893145 +2016-02-23,29.30000,29.34500,28.60000,28.80000,22.96700,-1.87%,26638208 +2016-02-24,28.52000,29.30000,28.37500,29.19000,23.27800,1.35%,21593601 +2016-02-25,29.32000,29.62000,28.95000,29.62000,23.62100,1.47%,17571439 +2016-02-26,29.88000,30.08000,29.70000,29.80000,23.76500,0.61%,19902219 +2016-02-29,29.72000,30.14000,29.58000,29.59000,23.59700,-0.70%,22903077 +2016-03-01,29.93000,30.53000,29.75000,30.37000,24.21900,2.64%,25502568 +2016-03-02,30.30000,30.87000,30.12000,30.54000,24.35500,0.56%,23779774 +2016-03-03,31.13000,31.35000,30.54000,30.58000,24.38700,0.13%,25625212 +2016-03-04,30.50000,30.86000,30.05000,30.63000,24.42700,0.16%,20356845 +2016-03-07,30.59000,31.12000,30.50000,30.94000,24.67400,1.01%,18879949 +2016-03-08,30.83000,30.88000,30.38000,30.56000,24.37100,-1.23%,18773637 +2016-03-09,30.83000,31.04000,30.67000,30.86500,24.61400,1.00%,14707806 +2016-03-10,31.14000,31.40000,30.38000,31.25000,24.92100,1.25%,29584840 +2016-03-11,31.67000,31.79000,31.53000,31.76000,25.32800,1.63%,22811232 +2016-03-14,31.66000,31.69000,31.30000,31.43000,25.06500,-1.04%,17438583 +2016-03-15,31.34000,31.65000,31.06000,31.65000,25.24000,0.70%,16927746 +2016-03-16,31.49000,31.79500,31.17000,31.69000,25.27200,0.13%,26298416 +2016-03-17,31.76000,32.17000,31.70000,31.98000,25.50300,0.92%,22865286 +2016-03-18,32.16000,32.69000,32.06000,32.68000,26.06200,2.19%,49934246 +2016-03-21,32.23000,32.42000,31.95000,32.34000,25.79000,-1.04%,21760871 +2016-03-22,32.16000,32.46000,31.95000,32.32000,25.77500,-0.06%,22200449 +2016-03-23,32.47000,32.47000,31.98000,32.00000,25.51900,-0.99%,18765319 +2016-03-24,31.87000,31.95000,31.70000,31.88000,25.42400,-0.38%,14211908 +2016-03-28,31.87000,32.00000,31.62000,31.90000,25.44000,0.06%,11433018 +2016-03-29,31.93000,32.44000,31.72700,32.38000,25.82200,1.50%,15313190 +2016-03-30,32.45000,32.75000,32.28900,32.71000,26.08600,1.02%,16598019 +2016-03-31,32.53000,32.66000,32.31500,32.35000,25.79800,-1.10%,17879995 +2016-04-01,32.27000,32.47000,32.10000,32.45000,25.87800,0.31%,18049694 +2016-04-04,32.20000,32.38000,31.74000,32.00000,25.51900,-1.39%,21581634 +2016-04-05,31.89000,32.12000,31.72000,31.90000,25.44000,-0.31%,20080011 +2016-04-06,31.97000,32.23000,31.77000,32.08000,25.58300,0.56%,15740607 +2016-04-07,31.89000,31.90000,31.35000,31.55000,25.16000,-1.65%,23738226 +2016-04-08,31.76000,32.02000,31.48000,31.63000,25.22400,0.25%,17031882 +2016-04-11,31.90000,32.34000,31.66000,31.67000,25.25600,0.13%,19707683 +2016-04-12,31.88000,31.94000,31.38000,31.86000,25.40800,0.60%,16774210 +2016-04-13,31.97000,32.18000,31.95000,32.13000,25.62300,0.85%,19968076 +2016-04-14,31.78000,31.88500,31.55000,31.80000,25.36000,-1.03%,21620893 +2016-04-15,31.79000,31.88500,31.38000,31.46000,25.08900,-1.07%,28782769 +2016-04-18,31.43000,31.72000,31.38000,31.65000,25.24000,0.60%,21566599 +2016-04-19,31.70000,31.81000,31.40000,31.60000,25.20000,-0.16%,33619314 +2016-04-20,31.32000,32.26000,31.25000,32.00000,25.51900,1.27%,57629791 +2016-04-21,31.94000,32.06000,31.81000,31.97000,25.49500,-0.09%,28431358 +2016-04-22,31.74000,31.86000,31.22000,31.64000,25.23200,-1.03%,29625641 +2016-04-25,31.36000,31.50000,31.19500,31.39000,25.03300,-0.79%,19315711 +2016-04-26,31.39000,31.70000,31.17000,31.40000,25.04100,0.03%,20976362 +2016-04-27,31.25000,31.80000,31.19000,31.75000,25.32000,1.11%,20006239 +2016-04-28,31.45000,31.71000,31.03000,31.11000,24.81000,-2.02%,25146389 +2016-04-29,30.86000,30.87000,30.10000,30.28000,24.14800,-2.67%,36443747 +2016-05-02,30.45000,30.69000,30.36000,30.61000,24.41100,1.09%,21086632 +2016-05-03,30.41000,30.56000,30.09000,30.36000,24.21100,-0.82%,27111147 +2016-05-04,30.17000,30.21000,29.70000,29.85000,24.01200,-1.68%,23278779 +2016-05-05,29.87000,30.02000,29.75000,29.90000,24.05200,0.17%,23393270 +2016-05-06,29.61000,30.11000,29.52000,30.04000,24.16500,0.47%,19632199 +2016-05-09,30.08000,30.17000,29.76000,29.80000,23.97200,-0.80%,16888275 +2016-05-10,30.00000,30.18000,29.82000,30.14000,24.24500,1.14%,17013816 +2016-05-11,30.16000,30.24500,29.97000,30.06000,24.18100,-0.27%,15754233 +2016-05-12,30.11000,30.24000,29.57000,29.76000,23.94000,-1.00%,20826694 +2016-05-13,29.86000,30.20000,29.84000,29.91000,24.06000,0.50%,19999591 +2016-05-16,29.90000,30.56000,29.88000,30.39000,24.44700,1.60%,21826072 +2016-05-17,30.57000,30.57000,29.86000,29.98000,24.11700,-1.35%,25709903 +2016-05-18,30.03000,30.25000,29.78000,29.99000,24.12500,0.03%,22469947 +2016-05-19,29.77000,29.93000,29.50000,29.63000,23.83500,-1.20%,21740870 +2016-05-20,29.73000,30.38000,29.70000,30.15000,24.25300,1.75%,22777251 +2016-05-23,30.23000,30.48300,30.13000,30.23000,24.31800,0.27%,20881905 +2016-05-24,30.50000,31.12000,30.45000,31.06000,24.98500,2.75%,23699229 +2016-05-25,31.20000,31.57000,31.15000,31.39000,25.25100,1.06%,18423836 +2016-05-26,31.49000,31.63000,31.40000,31.49000,25.33100,0.32%,12692300 +2016-05-27,31.60000,31.65000,31.45000,31.57000,25.39600,0.25%,13341296 +2016-05-31,31.51000,31.65000,31.31000,31.59000,25.41200,0.06%,23040218 +2016-06-01,31.62000,31.72000,31.47000,31.66000,25.46800,0.22%,17753532 +2016-06-02,31.56000,31.76000,31.45000,31.76000,25.54900,0.32%,14140127 +2016-06-03,31.74000,31.74000,31.39500,31.62000,25.43600,-0.44%,15777539 +2016-06-06,31.64000,31.82000,31.58000,31.68000,25.48400,0.19%,15139603 +2016-06-07,31.75000,32.02000,31.70000,31.88000,25.64500,0.63%,19339090 +2016-06-08,31.80000,32.00000,31.79000,31.89000,25.65300,0.03%,12732088 +2016-06-09,31.68000,32.00000,31.68000,31.94000,25.69300,0.16%,11276764 +2016-06-10,31.70000,32.24000,31.65000,32.04000,25.77400,0.31%,35749113 +2016-06-13,32.05000,32.50000,32.04000,32.17000,25.87800,0.41%,23004832 +2016-06-14,32.01000,32.24000,31.79000,32.14000,25.85400,-0.09%,18754277 +2016-06-15,32.25000,32.26000,31.59000,31.61000,25.42800,-1.65%,23783272 +2016-06-16,31.44000,31.77000,31.22000,31.69000,25.49200,0.25%,18547853 +2016-06-17,31.73000,31.81000,31.47000,31.76000,25.54900,0.22%,27047860 +2016-06-20,32.07000,32.44000,32.01000,32.17000,25.87800,1.29%,21961579 +2016-06-21,32.26000,32.37500,32.09000,32.32000,25.99900,0.47%,15476450 +2016-06-22,32.30000,32.63000,32.25000,32.29000,25.97500,-0.09%,18304758 +2016-06-23,32.58000,33.00000,32.50100,32.99000,26.53800,2.17%,22048784 +2016-06-24,31.80000,32.32000,31.40000,31.55000,25.38000,-4.36%,38094301 +2016-06-27,31.41000,31.41000,30.44000,30.72000,24.71200,-2.63%,35454030 +2016-06-28,30.97000,31.20000,30.81000,31.19000,25.09000,1.53%,23693871 +2016-06-29,31.35000,31.98000,31.31000,31.93000,25.68500,2.37%,22771058 +2016-06-30,32.00000,32.88000,31.97000,32.80000,26.38500,2.72%,34528919 +2016-07-01,32.64000,32.88500,32.47000,32.75000,26.34500,-0.15%,17084570 +2016-07-05,32.50000,32.73000,32.45500,32.68000,26.28900,-0.21%,20107191 +2016-07-06,32.80000,33.00000,32.38000,32.97000,26.52200,0.89%,21070217 +2016-07-07,32.96000,33.55000,32.96000,33.20000,26.70700,0.70%,26119445 +2016-07-08,33.65000,34.00000,33.50000,34.00000,27.35000,2.41%,23341870 +2016-07-11,34.04000,34.50000,34.04000,34.38000,27.65600,1.12%,23820667 +2016-07-12,34.51000,34.97000,34.48000,34.94000,28.10700,1.63%,28064113 +2016-07-13,35.04000,35.25000,34.88000,35.01000,28.16300,0.20%,29120904 +2016-07-14,35.13000,35.30000,34.96000,35.20000,28.31600,0.54%,25296374 +2016-07-15,35.26000,35.29000,34.90000,35.07000,28.21100,-0.37%,23661856 +2016-07-18,35.18000,35.20000,34.95000,35.05000,28.19500,-0.06%,19347177 +2016-07-19,34.89000,35.16000,34.85000,35.15000,28.27600,0.29%,20395424 +2016-07-20,35.30000,35.93000,35.06000,35.69000,28.71000,1.54%,42994187 +2016-07-21,34.33000,34.49000,33.86000,34.27000,27.56800,-3.98%,63708597 +2016-07-22,34.38000,34.70000,34.26000,34.66000,27.88100,1.14%,33033653 +2016-07-25,34.62000,34.75500,34.57000,34.69000,27.90600,0.09%,20277701 +2016-07-26,34.75000,35.23000,34.70000,35.09000,28.22700,1.15%,29644428 +2016-07-27,35.00000,35.28000,34.63000,34.83000,28.01800,-0.74%,23601763 +2016-07-28,34.83000,34.83000,34.52000,34.77000,27.97000,-0.17%,21667377 +2016-07-29,34.77000,34.91500,34.60500,34.86000,28.04200,0.26%,18171236 +2016-08-01,34.82000,34.91000,34.56000,34.85000,28.03400,-0.03%,18824409 +2016-08-02,34.81000,34.87000,34.32500,34.56000,27.80100,-0.83%,20057327 +2016-08-03,34.10000,34.28000,33.99000,34.25000,27.76100,-0.90%,18388764 +2016-08-04,34.29000,34.62000,34.22000,34.58000,28.02800,0.96%,16362642 +2016-08-05,34.80000,35.13000,34.70000,34.98000,28.35200,1.16%,20046211 +2016-08-08,34.90000,35.17000,34.86000,35.04000,28.40100,0.17%,19497332 +2016-08-09,35.04000,35.16000,34.84000,34.92000,28.30400,-0.34%,12578884 +2016-08-10,35.00000,35.00000,34.50000,34.53000,27.98800,-1.12%,19579027 +2016-08-11,34.66000,34.74000,34.49000,34.68000,28.10900,0.43%,16364120 +2016-08-12,34.52000,34.76000,34.44000,34.57000,28.02000,-0.32%,15708316 +2016-08-15,34.70000,35.16000,34.63000,34.91000,28.29600,0.98%,18931063 +2016-08-16,34.77000,35.21000,34.77000,35.21000,28.53900,0.86%,16320929 +2016-08-17,35.17000,35.21000,34.77000,35.02000,28.38500,-0.54%,18221644 +2016-08-18,34.96000,35.09000,34.75000,34.97000,28.34400,-0.14%,16085181 +2016-08-19,34.84000,35.27000,34.73500,35.24000,28.56300,0.77%,16417640 +2016-08-22,35.20000,35.45000,35.12000,35.36000,28.66000,0.34%,14941430 +2016-08-23,35.50000,35.69000,35.30000,35.40000,28.69300,0.11%,18316042 +2016-08-24,35.32000,35.41000,35.02000,35.15000,28.49000,-0.71%,16343525 +2016-08-25,35.05000,35.22000,34.89600,35.09000,28.44200,-0.17%,12427980 +2016-08-26,35.11000,35.58000,35.05000,35.26000,28.57900,0.48%,14469924 +2016-08-29,35.48000,35.67000,35.15000,35.55000,28.81400,0.82%,15264300 +2016-08-30,35.59000,35.74000,35.52000,35.70000,28.93600,0.42%,15183208 +2016-08-31,35.62000,35.90000,35.58000,35.89000,29.09000,0.53%,20562722 +2016-09-01,35.99000,36.04000,35.58000,36.02000,29.19500,0.36%,18925769 +2016-09-02,36.21000,36.33000,35.95000,36.08000,29.24400,0.17%,16726718 +2016-09-06,36.38000,36.60000,36.17000,36.57000,29.64100,1.36%,22337790 +2016-09-07,36.65000,36.65000,36.38000,36.46000,29.55200,-0.30%,18495645 +2016-09-08,36.35000,36.59000,36.12000,36.44000,29.53600,-0.05%,20356511 +2016-09-09,36.10000,36.39000,35.44000,35.44000,28.72500,-2.74%,29457900 +2016-09-12,35.19000,36.12000,35.06400,36.08000,29.24400,1.81%,22796599 +2016-09-13,35.75000,35.88000,35.32000,35.61000,28.86300,-1.30%,23591345 +2016-09-14,35.51000,35.81500,35.39500,35.62000,28.87100,0.03%,14127224 +2016-09-15,35.74000,36.65000,35.54000,36.56000,29.63300,2.64%,24585103 +2016-09-16,37.72000,38.05000,37.25000,37.67000,30.53300,3.04%,74577899 +2016-09-19,37.69000,38.02000,37.09000,37.16000,30.11900,-1.35%,30531708 +2016-09-20,37.42000,37.43000,36.94000,37.14000,30.10300,-0.05%,24796900 +2016-09-21,37.21000,37.46000,36.86000,37.45000,30.35400,0.83%,21233698 +2016-09-22,37.60000,37.83000,37.44000,37.55000,30.43500,0.27%,17013410 +2016-09-23,37.45000,37.65000,37.12000,37.19000,30.14400,-0.96%,18062474 +2016-09-26,36.92000,36.94000,36.60000,36.65000,29.70600,-1.45%,25518796 +2016-09-27,36.90000,37.22000,36.63000,37.18000,30.13600,1.45%,22391576 +2016-09-28,37.31000,37.50000,37.15000,37.44000,30.34600,0.70%,19020799 +2016-09-29,37.49000,37.53000,37.00000,37.32000,30.24900,-0.32%,17674969 +2016-09-30,37.47000,37.92000,37.44000,37.75000,30.59800,1.15%,24279306 +2016-10-03,37.69000,37.95000,37.53000,37.66000,30.52500,-0.24%,14113578 +2016-10-04,37.77000,37.94000,37.33000,37.54000,30.42700,-0.32%,14393109 +2016-10-05,37.75000,38.31000,37.64000,37.99000,30.79200,1.20%,22420804 +2016-10-06,37.84000,38.16000,37.57500,38.07000,30.85700,0.21%,15171434 +2016-10-07,38.08000,38.22000,37.78000,38.10000,30.88100,0.08%,16942539 +2016-10-10,38.25000,38.36000,37.90000,38.02000,30.81600,-0.21%,14954297 +2016-10-11,37.91000,38.00000,36.82100,37.27000,30.20900,-1.97%,27650460 +2016-10-12,37.20000,37.25000,36.81000,37.13000,30.09500,-0.38%,14053888 +2016-10-13,36.85000,37.13000,36.46000,36.97000,29.96500,-0.43%,16936015 +2016-10-14,37.19000,37.70000,37.15500,37.45000,30.35400,1.30%,19123944 +2016-10-17,37.55000,37.71600,37.24500,37.29000,30.22500,-0.43%,15788142 +2016-10-18,37.97000,38.05000,37.53000,37.75000,30.59800,1.23%,42907753 +2016-10-19,36.07000,36.09000,35.23000,35.51000,28.78200,-5.93%,75229016 +2016-10-20,35.41000,35.67000,35.10000,35.43000,28.71700,-0.23%,25669479 +2016-10-21,35.21000,35.40000,34.81000,35.15000,28.49000,-0.79%,20813248 +2016-10-24,35.43000,35.49000,35.11000,35.26000,28.57900,0.31%,21524741 +2016-10-25,35.14000,35.25000,35.01000,35.10000,28.45000,-0.45%,17860312 +2016-10-26,35.04000,35.20500,34.74000,34.92000,28.30400,-0.51%,19977604 +2016-10-27,35.10000,35.23000,34.75000,34.81000,28.21500,-0.32%,14634685 +2016-10-28,34.87000,35.17000,34.71000,34.74000,28.15800,-0.20%,22296428 +2016-10-31,34.92000,35.08000,34.84000,34.87000,28.26300,0.37%,19188602 +2016-11-01,34.90000,35.16000,34.27000,34.52000,27.98000,-1.00%,25368222 +2016-11-02,34.60000,34.90000,34.47000,34.60000,28.04400,0.23%,21416408 +2016-11-03,34.45000,34.52000,33.87000,33.93000,27.71200,-1.94%,19400032 +2016-11-04,33.53000,33.93000,33.42000,33.61000,27.45100,-0.94%,21914746 +2016-11-07,34.24000,34.75000,34.15000,34.69000,28.33300,3.21%,19296598 +2016-11-08,34.60000,34.95000,34.49000,34.74000,28.37400,0.14%,14833126 +2016-11-09,34.13000,34.85000,33.67000,34.75000,28.38200,0.03%,25999427 +2016-11-10,34.95000,34.95000,34.02500,34.50000,28.17800,-0.72%,28250229 +2016-11-11,34.57000,34.87000,34.34000,34.61000,28.26700,0.32%,22665026 +2016-11-14,34.56000,34.73000,34.20000,34.48000,28.16100,-0.38%,22558941 +2016-11-15,34.64000,35.29000,34.61000,34.91000,28.51300,1.25%,20676112 +2016-11-16,34.90000,34.92000,34.54000,34.84000,28.45500,-0.20%,18565450 +2016-11-17,34.81000,35.02000,34.63000,35.02000,28.60200,0.52%,15748521 +2016-11-18,34.90000,35.00000,34.64000,34.95000,28.54500,-0.20%,16806853 +2016-11-21,35.10000,35.20000,34.84000,34.98000,28.57000,0.09%,14259526 +2016-11-22,35.18000,35.50000,35.11000,35.48000,28.97800,1.43%,22327447 +2016-11-23,35.48000,35.52000,35.10000,35.20000,28.74900,-0.79%,15843618 +2016-11-25,35.11000,35.45000,35.11000,35.44000,28.94500,0.68%,6372836 +2016-11-28,35.43000,35.66000,35.21000,35.51000,29.00300,0.20%,13549048 +2016-11-29,35.64000,35.64000,35.27000,35.31000,28.83900,-0.56%,19581040 +2016-11-30,35.20000,35.30000,34.70000,34.70000,28.34100,-1.73%,27016070 +2016-12-01,34.86000,34.93000,33.56000,33.76000,27.57300,-2.71%,29618687 +2016-12-02,33.72000,34.26000,33.60000,34.16000,27.90000,1.18%,21492534 +2016-12-05,34.31000,34.42000,33.96500,34.39000,28.08800,0.67%,14461972 +2016-12-06,34.39000,34.75000,34.30000,34.72000,28.35700,0.96%,15297703 +2016-12-07,34.67000,35.57000,34.45000,35.50000,28.99400,2.25%,21710273 +2016-12-08,35.48000,36.03000,35.22000,35.70000,29.15800,0.56%,19966537 +2016-12-09,35.75000,35.90000,35.59000,35.76000,29.20700,0.17%,16326925 +2016-12-12,35.78000,36.09000,35.67000,35.97000,29.37800,0.59%,21985830 +2016-12-13,36.01000,36.89000,35.93000,36.80000,30.05600,2.31%,35773592 +2016-12-14,36.70000,36.89000,36.46000,36.55000,29.85200,-0.68%,30819365 +2016-12-15,36.74000,37.16000,36.53000,36.79000,30.04800,0.66%,23721538 +2016-12-16,36.72000,36.87000,36.08500,36.31000,29.65600,-1.30%,38212824 +2016-12-19,36.34000,36.95000,36.27000,36.89000,30.13000,1.60%,18744306 +2016-12-20,36.95000,37.24000,36.89000,37.21000,30.39100,0.87%,18551844 +2016-12-21,37.25000,37.34500,36.91000,36.98000,30.20300,-0.62%,14323574 +2016-12-22,37.23000,37.24000,36.81000,36.93000,30.16200,-0.14%,10793879 +2016-12-23,36.93000,36.98000,36.77100,36.97000,30.19500,0.11%,6287281 +2016-12-27,36.91000,37.33000,36.91000,37.07000,30.27700,0.27%,9033706 +2016-12-28,37.10000,37.20000,36.58000,36.63000,29.91700,-1.19%,12868584 +2016-12-29,36.51000,36.72000,36.43000,36.66000,29.94200,0.08%,8447998 +2016-12-30,36.79000,36.80000,36.20000,36.27000,29.62300,-1.06%,17467984 +2017-01-03,36.61000,36.93000,36.27000,36.60000,29.89300,0.91%,20196466 +2017-01-04,36.71000,36.77000,36.34000,36.41000,29.73800,-0.52%,15915729 +2017-01-05,36.45000,36.72000,36.30500,36.35000,29.68900,-0.16%,13986002 +2017-01-06,36.59000,36.68000,36.19000,36.48000,29.79500,0.36%,15113998 +2017-01-09,36.48000,36.88500,36.47800,36.61000,29.90100,0.36%,19461422 +2017-01-10,36.55000,36.93000,36.53000,36.54000,29.84400,-0.19%,15918766 +2017-01-11,36.51000,37.00000,36.51000,36.95000,30.17900,1.12%,22398426 +2017-01-12,36.83000,36.83000,36.32000,36.71000,29.98300,-0.65%,20391946 +2017-01-13,36.71000,36.86000,36.62000,36.79000,30.04800,0.22%,15072235 +2017-01-17,36.67000,36.83000,36.59000,36.80000,30.05600,0.03%,20195202 +2017-01-18,36.89000,37.01000,36.61000,36.76000,30.02300,-0.11%,15382452 +2017-01-19,36.51000,36.91000,36.51000,36.57000,29.86800,-0.52%,13654522 +2017-01-20,36.76000,37.03000,36.58000,36.94000,30.17100,1.01%,23950936 +2017-01-23,37.07000,37.21000,36.55000,36.77000,30.03200,-0.46%,27752565 +2017-01-24,36.84000,37.74000,36.81000,37.62000,30.72600,2.31%,35140871 +2017-01-25,37.87000,38.00000,37.51500,37.80000,30.87300,0.48%,32357313 +2017-01-26,37.82000,37.92500,37.42000,37.56000,30.67700,-0.63%,34144843 +2017-01-27,38.00000,38.45000,37.81000,37.98000,31.02000,1.12%,44368566 +2017-01-30,37.74000,37.84000,37.33000,37.42000,30.56300,-1.47%,23954716 +2017-01-31,37.22000,37.37000,36.64000,36.82000,30.07200,-1.60%,27059084 +2017-02-01,36.82000,36.95000,36.02000,36.52000,29.82700,-0.81%,28380640 +2017-02-02,36.26000,36.70000,36.20000,36.68000,29.95800,0.44%,31916939 +2017-02-03,36.69000,36.82000,36.45000,36.52000,30.04000,-0.44%,21038146 +2017-02-06,36.51000,36.51000,36.15000,36.27000,29.83400,-0.68%,21426961 +2017-02-07,36.45000,36.52000,36.24000,36.35000,29.90000,0.22%,18581866 +2017-02-08,36.34000,36.65000,36.14000,36.38000,29.92500,0.08%,20807358 +2017-02-09,36.50000,36.50000,35.40000,35.46000,29.16800,-2.53%,47802687 +2017-02-10,35.26000,35.43000,34.84000,35.34000,29.06900,-0.34%,44106523 +2017-02-13,35.57000,35.85000,35.34000,35.80000,29.44800,1.30%,28180550 +2017-02-14,35.84000,35.96000,35.53000,35.93000,29.55500,0.36%,25734801 +2017-02-15,35.98000,36.06000,35.67000,36.05000,29.65300,0.33%,18452197 +2017-02-16,36.18000,36.56000,36.10000,36.41000,29.94900,1.00%,21317455 +2017-02-17,36.32000,36.48000,36.10000,36.48000,30.00700,0.19%,18909888 +2017-02-21,36.53000,36.65000,36.33000,36.52000,30.04000,0.11%,20556017 +2017-02-22,36.34000,36.39600,35.79000,36.07000,29.67000,-1.23%,29904370 +2017-02-23,36.24000,36.30000,35.90000,36.18000,29.76000,0.30%,22774979 +2017-02-24,36.14000,36.53000,35.95000,36.53000,30.04800,0.97%,18617592 +2017-02-27,36.42000,36.68000,36.27000,36.51000,30.03200,-0.05%,14065236 +2017-02-28,36.42000,36.46000,36.00000,36.20000,29.77700,-0.85%,24977011 +2017-03-01,35.85000,36.10000,35.44000,35.93000,29.55500,-0.75%,34085869 +2017-03-02,35.93000,36.02000,35.65000,35.91000,29.53800,-0.06%,23602100 +2017-03-03,35.94000,36.08500,35.67000,35.90000,29.53000,-0.03%,17540896 +2017-03-06,35.79000,35.80000,35.42000,35.57000,29.25800,-0.92%,24416732 +2017-03-07,35.54000,35.80000,35.38500,35.80000,29.44800,0.65%,23434893 +2017-03-08,35.67000,35.90000,35.52500,35.62000,29.30000,-0.50%,20920148 +2017-03-09,35.60000,35.94000,35.50000,35.82000,29.46400,0.56%,23616786 +2017-03-10,36.12000,36.29500,35.78000,35.91000,29.53800,0.25%,25402348 +2017-03-13,35.85000,36.04000,34.94000,35.16000,28.92100,-2.09%,53582931 +2017-03-14,35.06000,35.23000,34.66000,35.18000,28.93800,0.06%,28586871 +2017-03-15,34.94000,35.17000,34.68000,35.10000,28.87200,-0.23%,27996095 +2017-03-16,35.17000,35.36000,35.07000,35.14000,28.90500,0.11%,19616053 +2017-03-17,35.31000,35.33000,35.10000,35.27000,29.01200,0.37%,30778867 +2017-03-20,35.37000,35.63000,35.26000,35.43000,29.14300,0.45%,17322274 +2017-03-21,35.59000,35.60000,35.00000,35.04000,28.82200,-1.10%,22814547 +2017-03-22,35.22000,35.46000,35.00000,35.37000,29.09400,0.94%,19144498 +2017-03-23,35.49000,35.49000,35.02000,35.27000,29.01200,-0.28%,20640352 +2017-03-24,35.65000,35.73000,35.12000,35.16000,28.92100,-0.31%,22187960 +2017-03-27,35.07000,35.50000,34.94000,35.39000,29.11000,0.65%,16992235 +2017-03-28,35.34000,35.71000,35.21000,35.60000,29.28300,0.59%,18398148 +2017-03-29,35.52000,35.70000,35.43500,35.57000,29.25800,-0.08%,17202642 +2017-03-30,35.58000,35.89000,35.52000,35.75000,29.40600,0.51%,16432950 +2017-03-31,35.75000,36.25000,35.74000,36.07000,29.67000,0.90%,21438385 +2017-04-03,36.19000,36.74000,36.12000,36.16000,29.74400,0.25%,32013641 +2017-04-04,36.12000,36.37500,35.99000,36.28000,29.84200,0.33%,18918045 +2017-04-05,36.43000,36.76000,36.17000,36.22000,29.79300,-0.17%,22455525 +2017-04-06,36.13000,36.28500,36.03000,36.03000,29.63700,-0.52%,20198223 +2017-04-07,36.07000,36.32000,35.98500,36.03000,29.63700,,15689208 +2017-04-10,36.02000,36.09000,35.61000,35.80000,29.44800,-0.64%,19973723 +2017-04-11,35.77000,35.79000,35.21000,35.74000,29.39800,-0.17%,22711830 +2017-04-12,35.87000,36.01000,35.50000,35.63000,29.30800,-0.31%,19289787 +2017-04-13,35.55000,35.76000,35.25000,35.25000,28.99500,-1.07%,15763996 +2017-04-17,35.44000,35.59000,35.33000,35.48000,29.18400,0.65%,12560746 +2017-04-18,35.43000,35.81000,35.29500,35.76500,29.41900,0.80%,12321050 +2017-04-19,35.97000,36.22000,35.89000,35.91000,29.53800,0.41%,16594635 +2017-04-20,36.18000,36.26500,35.86000,36.18000,29.76000,0.75%,22968262 +2017-04-21,36.20000,36.42000,35.85000,36.32000,29.87500,0.39%,20390513 +2017-04-24,36.67000,36.85000,36.46000,36.75000,30.22900,1.18%,26011786 +2017-04-25,36.77000,37.00000,36.66000,36.87000,30.32800,0.33%,21892107 +2017-04-26,36.78000,37.23000,36.78000,36.93000,30.37700,0.16%,26809609 +2017-04-27,36.87000,37.50000,36.78000,37.43000,30.78800,1.35%,36438738 +2017-04-28,36.10000,36.48500,35.88000,36.15000,29.73500,-3.42%,55430985 +2017-05-01,36.11000,36.40000,35.94000,36.31000,29.86700,0.44%,24212032 +2017-05-02,36.37000,37.03000,36.35000,36.97000,30.41000,1.82%,35045705 +2017-05-03,36.72000,37.17000,36.62000,36.98000,30.64200,0.03%,21567453 +2017-05-04,36.99000,37.11000,36.64000,36.85000,30.53500,-0.35%,16323334 +2017-05-05,36.86000,36.93000,36.50000,36.82000,30.51000,-0.08%,18036366 +2017-05-08,36.73000,36.85000,36.48000,36.54000,30.27800,-0.76%,17479168 +2017-05-09,36.48000,36.75000,36.28000,36.37000,30.13700,-0.47%,17490239 +2017-05-10,36.27000,36.38000,35.93000,36.01000,29.83900,-0.99%,23546390 +2017-05-11,35.91000,36.00000,35.45400,35.69000,29.57300,-0.89%,21272009 +2017-05-12,35.72000,35.74000,35.40000,35.53000,29.44100,-0.45%,19481621 +2017-05-15,35.53500,35.71500,35.42000,35.63000,29.52400,0.28%,21650268 +2017-05-16,35.75000,35.89000,35.42000,35.82000,29.68100,0.53%,22126165 +2017-05-17,35.67000,35.99000,35.02000,35.04000,29.03500,-2.18%,25742251 +2017-05-18,35.19000,35.47000,35.08000,35.22000,29.18400,0.51%,16553907 +2017-05-19,35.15000,35.55000,35.13000,35.40000,29.33300,0.51%,17963279 +2017-05-22,35.48000,36.11000,35.38000,35.77000,29.64000,1.05%,14182846 +2017-05-23,35.87000,35.99000,35.56000,35.86000,29.71400,0.25%,16728567 +2017-05-24,35.98000,36.18000,35.89000,36.12000,29.93000,0.73%,20519568 +2017-05-25,36.12000,36.39000,36.06000,36.26000,30.04600,0.39%,13049150 +2017-05-26,36.26000,36.33000,36.13000,36.26000,30.04600,,9840551 +2017-05-30,36.27000,36.44000,36.09000,36.18000,29.97900,-0.22%,12898472 +2017-05-31,36.31000,36.38000,35.87000,36.11000,29.92100,-0.19%,17266251 +2017-06-01,36.12000,36.13000,35.80000,36.12000,29.93000,0.03%,17288864 +2017-06-02,36.27000,36.33000,36.00000,36.32000,30.09500,0.55%,18902927 +2017-06-05,36.30000,36.50000,36.20000,36.34000,30.11200,0.06%,11288983 +2017-06-06,36.16000,36.45000,35.98000,36.13000,29.93800,-0.58%,18153646 +2017-06-07,36.13000,36.57000,36.10000,36.26000,30.04600,0.36%,16521287 +2017-06-08,36.34000,36.53000,36.16000,36.48000,30.22800,0.61%,16202388 +2017-06-09,36.50000,36.56000,35.31000,35.71000,29.59000,-2.11%,32858966 +2017-06-12,35.59000,36.01000,35.41000,35.73000,29.60700,0.06%,27374877 +2017-06-13,35.68000,35.95000,35.53000,35.88000,29.73100,0.42%,20398500 +2017-06-14,35.99000,36.05000,35.22000,35.53000,29.44100,-0.98%,19001268 +2017-06-15,35.21000,35.48000,35.14000,35.31000,29.25900,-0.62%,19954738 +2017-06-16,35.28000,35.33000,35.01000,35.21000,29.17600,-0.28%,28353654 +2017-06-19,35.61000,35.61000,35.32000,35.51000,29.42400,0.85%,20336817 +2017-06-20,35.45000,35.45000,34.84000,34.86000,28.88600,-1.83%,21024240 +2017-06-21,34.33000,34.60000,34.09000,34.58000,28.65400,-0.80%,26338267 +2017-06-22,34.56000,34.63000,34.29000,34.36000,28.47100,-0.64%,23744016 +2017-06-23,34.21000,34.55000,34.09500,34.19000,28.33000,-0.49%,24381873 +2017-06-26,34.26000,34.51000,34.03000,34.07000,28.23100,-0.35%,18379220 +2017-06-27,34.00000,34.14500,33.65000,33.65000,27.88300,-1.23%,26891930 +2017-06-28,33.77000,34.24000,33.74000,34.20000,28.33900,1.63%,25777730 +2017-06-29,33.92000,34.10000,33.34000,33.54000,27.79200,-1.93%,24613002 +2017-06-30,33.87000,33.93000,33.53500,33.74000,27.95800,0.60%,23636451 +2017-07-03,33.51000,34.03000,33.43000,33.46000,27.72600,-0.83%,12676069 +2017-07-05,33.52000,34.43000,33.48500,34.34000,28.45500,2.63%,29307289 +2017-07-06,34.12000,34.29000,33.56000,33.63000,27.86600,-2.07%,20161025 +2017-07-07,33.70000,34.12000,33.70000,33.88000,28.07400,0.74%,17702383 +2017-07-10,33.25000,33.74000,33.23000,33.65000,27.88300,-0.68%,26781949 +2017-07-11,33.64000,33.93000,33.43100,33.92000,28.10700,0.80%,24800985 +2017-07-12,34.28000,34.39000,33.94000,34.25000,28.38000,0.97%,23430086 +2017-07-13,34.33000,34.40000,34.12000,34.24000,28.37200,-0.03%,14978889 +2017-07-14,34.48000,34.71000,34.26500,34.68000,28.73700,1.29%,16039785 +2017-07-17,34.74000,34.74000,34.36000,34.47000,28.56300,-0.61%,20910434 +2017-07-18,34.43000,34.58000,34.25000,34.53000,28.61200,0.17%,14031968 +2017-07-19,34.68000,34.68000,34.46000,34.56000,28.63700,0.09%,15923372 +2017-07-20,34.54000,34.84000,34.47500,34.75000,28.79500,0.55%,16643270 +2017-07-21,34.54000,34.82000,34.39500,34.73000,28.77800,-0.06%,21682999 +2017-07-24,34.73000,34.80000,34.38000,34.50000,28.58700,-0.66%,15114242 +2017-07-25,34.55000,34.73500,34.40000,34.67000,28.72800,0.49%,17569006 +2017-07-26,34.70000,34.97000,34.59000,34.75000,28.79500,0.23%,15400452 +2017-07-27,34.78000,35.25000,34.67000,34.97000,28.97700,0.63%,39239149 +2017-07-28,35.13000,35.86000,35.00000,35.31000,29.25900,0.97%,35538732 +2017-07-31,35.47000,35.74000,35.32000,35.47000,29.39100,0.45%,26748090 +2017-08-01,35.66000,36.43000,35.57000,36.35000,30.12000,2.48%,37556349 +2017-08-02,36.33000,36.67000,36.05500,36.64000,30.36100,0.80%,34502824 +2017-08-03,36.55000,36.59000,36.15000,36.49000,30.46200,-0.41%,26377878 +2017-08-04,36.45000,36.56000,36.10000,36.30000,30.30400,-0.52%,20312844 +2017-08-07,36.39000,36.55000,36.22000,36.43000,30.41200,0.36%,18169335 +2017-08-08,36.37000,36.70000,36.30000,36.41000,30.39500,-0.05%,21067835 +2017-08-09,36.28000,36.66000,36.02000,36.59000,30.54600,0.49%,22596679 +2017-08-10,36.40000,36.56000,36.11000,36.14000,30.17000,-1.23%,22414962 +2017-08-11,36.26000,36.40000,35.79000,35.87000,29.94500,-0.75%,18697159 +2017-08-14,36.12000,36.47000,36.08000,36.34000,30.33700,1.31%,16255600 +2017-08-15,36.30000,36.32000,35.81500,36.00000,30.05300,-0.94%,20630421 +2017-08-16,35.98000,36.07000,35.56000,35.81000,29.89400,-0.53%,21319536 +2017-08-17,35.60000,35.68000,35.17000,35.17000,29.36000,-1.79%,18464078 +2017-08-18,35.29000,35.31000,34.99000,35.01000,29.22700,-0.45%,15556756 +2017-08-21,35.09000,35.28000,34.70000,34.92000,29.15100,-0.26%,25642017 +2017-08-22,35.02000,35.19000,34.62000,34.65000,28.92600,-0.77%,25496798 +2017-08-23,34.54000,34.81000,34.38000,34.66000,28.93400,0.03%,19439392 +2017-08-24,34.70000,34.89000,34.55000,34.71000,28.97600,0.14%,13495890 +2017-08-25,34.82000,34.93000,34.58000,34.67000,28.94300,-0.12%,14126663 +2017-08-28,34.78000,34.80000,34.59000,34.65000,28.92600,-0.06%,20463229 +2017-08-29,34.51000,34.75000,34.45500,34.73000,28.99300,0.23%,15605382 +2017-08-30,34.75000,34.96000,34.63000,34.89000,29.12600,0.46%,18230633 +2017-08-31,34.94000,35.18000,34.87000,35.07000,29.27700,0.52%,15959145 +2017-09-01,35.24000,35.39000,35.07000,35.09000,29.29300,0.06%,12713069 +2017-09-05,35.02000,35.33000,34.93000,35.02000,29.23500,-0.20%,18665229 +2017-09-06,35.22000,35.94000,35.11000,35.76000,29.85300,2.11%,26811090 +2017-09-07,35.88000,35.95000,35.33000,35.54000,29.66900,-0.62%,16045217 +2017-09-08,35.42000,35.54000,35.08000,35.19000,29.37700,-0.98%,13881093 +2017-09-11,35.49000,36.00000,35.14000,35.77000,29.86100,1.65%,18895979 +2017-09-12,35.88000,36.34000,35.74000,36.09000,30.12800,0.89%,19061818 +2017-09-13,36.00000,36.40000,35.97000,36.33000,30.32900,0.67%,15069601 +2017-09-14,36.19000,36.69500,36.16000,36.48000,30.45400,0.41%,17902903 +2017-09-15,36.55000,37.08000,36.22000,37.00000,30.88800,1.43%,32109972 +2017-09-18,37.00000,37.33000,36.80000,37.00000,30.88800,,19083499 +2017-09-19,37.20000,37.29500,37.02000,37.23000,31.08000,0.62%,21823446 +2017-09-20,37.23000,37.29000,36.65500,37.07000,30.94600,-0.43%,23127098 +2017-09-21,36.99000,37.27000,36.85000,37.20000,31.05500,0.35%,20175216 +2017-09-22,36.95000,37.22000,36.95000,37.18000,31.03800,-0.05%,20928369 +2017-09-25,37.05000,37.23000,36.85000,37.16000,31.02100,-0.05%,22158905 +2017-09-26,37.21000,37.64000,37.00000,37.47000,31.28000,0.83%,29198356 +2017-09-27,37.62000,37.69000,37.10000,37.54000,31.33900,0.19%,25457387 +2017-09-28,37.32000,37.88000,37.29000,37.83000,31.58100,0.77%,20601061 +2017-09-29,37.84000,38.15000,37.70000,38.08000,31.78900,0.66%,22617651 +2017-10-02,38.12000,39.09000,38.08000,39.04000,32.59100,2.52%,36985170 +2017-10-03,38.95000,39.70000,38.95000,39.38000,32.87500,0.87%,33266885 +2017-10-04,39.39000,39.40000,38.86100,39.34000,32.84100,-0.10%,27900633 +2017-10-05,39.50000,39.65000,39.21000,39.53000,33.00000,0.48%,17588371 +2017-10-06,39.60000,39.89000,39.42000,39.63000,33.08300,0.25%,18063051 +2017-10-09,39.68000,39.88000,39.52000,39.86000,33.27500,0.58%,18372360 +2017-10-10,39.93000,39.95000,39.38000,39.65000,33.10000,-0.53%,29838331 +2017-10-11,39.48000,39.67000,39.06000,39.30000,32.80800,-0.88%,30452182 +2017-10-12,39.35000,39.39000,38.98000,39.19000,32.71600,-0.28%,18236204 +2017-10-13,39.44000,39.81000,39.28000,39.67000,33.11700,1.22%,16611521 +2017-10-16,39.71000,39.79000,39.44000,39.76000,33.19200,0.23%,12448746 +2017-10-17,39.56000,39.86500,39.37000,39.79000,33.21700,0.08%,15300505 +2017-10-18,39.80000,40.29000,39.60000,40.25000,33.60100,1.16%,20592939 +2017-10-19,39.88000,40.33000,39.83000,40.09000,33.46700,-0.40%,18541779 +2017-10-20,40.33000,40.45000,40.10000,40.43000,33.75100,0.85%,17556315 +2017-10-23,40.55000,41.04000,40.39500,40.83000,34.08500,0.99%,28306520 +2017-10-24,41.00000,41.05000,40.72000,40.95000,34.18500,0.29%,18616857 +2017-10-25,40.89000,41.05500,40.49000,40.78000,34.04300,-0.42%,23079947 +2017-10-26,40.91000,41.57500,40.71000,41.35000,34.51900,1.40%,35618913 +2017-10-27,43.30000,45.00000,43.10000,44.40000,37.06500,7.38%,88413551 +2017-10-30,44.48000,45.19000,43.88000,44.37000,37.04000,-0.07%,46012316 +2017-10-31,45.20000,45.80000,44.65000,45.49000,37.97500,2.52%,46206973 +2017-11-01,45.97000,46.71000,45.59000,46.71000,38.99400,2.68%,47077781 +2017-11-02,46.61000,47.23000,46.21300,47.10000,39.31900,0.83%,37260192 +2017-11-03,47.20000,47.30000,45.60000,46.34000,38.68500,-1.61%,38647115 +2017-11-06,46.60000,46.74000,46.09000,46.70000,39.21300,0.78%,31865449 +2017-11-07,46.70000,47.09000,46.39000,46.78000,39.28000,0.17%,23074092 +2017-11-08,46.62000,46.70000,46.28000,46.70000,39.21300,-0.17%,20869455 +2017-11-09,46.05000,46.39000,45.65000,46.30000,38.87700,-0.86%,24830309 +2017-11-10,46.04000,46.09000,45.38000,45.58000,38.27300,-1.56%,23953470 +2017-11-13,45.26000,45.94000,45.25000,45.75000,38.41500,0.37%,18923183 +2017-11-14,45.70000,45.92000,45.32000,45.86000,38.50800,0.24%,20747874 +2017-11-15,45.39000,45.80500,45.17300,45.46000,38.17200,-0.87%,16781344 +2017-11-16,45.63000,46.07000,45.46000,45.65000,38.33100,0.42%,21446297 +2017-11-17,45.50000,45.62000,44.62000,44.63000,37.47500,-2.23%,62637555 +2017-11-20,44.73000,45.11500,44.50000,44.62000,37.46600,-0.02%,22162614 +2017-11-21,44.72000,45.22000,44.71000,44.94000,37.73500,0.72%,20730988 +2017-11-22,44.94000,44.95000,44.53500,44.65000,37.49200,-0.65%,19191241 +2017-11-24,44.55000,44.77500,44.43000,44.75000,37.57600,0.22%,6465615 +2017-11-27,44.42000,44.61000,44.27400,44.49000,37.35700,-0.58%,17187942 +2017-11-28,44.65000,44.84000,44.32000,44.73000,37.55900,0.54%,19084500 +2017-11-29,44.85000,45.09000,43.77000,43.95000,36.90400,-1.74%,26755699 +2017-11-30,44.36000,45.20000,44.33000,44.84000,37.65100,2.03%,34093264 +2017-12-01,44.73000,44.84000,43.53000,44.68000,37.51700,-0.36%,26640551 +2017-12-04,45.02000,45.30000,44.33000,44.49000,37.35700,-0.43%,26829460 +2017-12-05,44.60000,44.90000,43.23000,43.44000,36.47600,-2.36%,30112131 +2017-12-06,43.14000,43.72000,42.67000,43.45000,36.48400,0.02%,24497550 +2017-12-07,43.46000,43.60000,42.78000,43.08000,36.17300,-0.85%,31193561 +2017-12-08,43.35000,43.58000,43.11000,43.35000,36.40000,0.63%,22833083 +2017-12-11,43.28000,43.78000,43.25000,43.66000,36.66000,0.72%,18840783 +2017-12-12,43.47000,43.62000,43.08000,43.33000,36.38300,-0.76%,15571482 +2017-12-13,43.65000,43.66000,43.24000,43.34000,36.39200,0.02%,21055298 +2017-12-14,43.43000,43.57000,43.01500,43.26000,36.32400,-0.18%,18871565 +2017-12-15,43.40000,44.84000,43.07000,44.56000,37.41600,3.01%,44377039 +2017-12-18,45.15000,46.35000,45.04000,46.26000,38.84400,3.82%,49305190 +2017-12-19,46.30000,47.26000,45.89000,47.04000,39.49800,1.69%,39973826 +2017-12-20,47.47000,47.64000,46.66000,47.56000,39.93500,1.11%,39536777 +2017-12-21,47.54000,47.59000,46.56000,46.76000,39.26300,-1.68%,42113273 +2017-12-22,46.33000,47.02000,46.02000,46.70000,39.21300,-0.13%,33404280 +2017-12-26,46.28000,46.47000,45.95000,46.08000,38.69200,-1.33%,15477747 +2017-12-27,46.11000,46.36000,46.00000,46.11000,38.71800,0.07%,12412977 +2017-12-28,46.36000,46.36000,45.95000,46.22000,38.81000,0.24%,9279766 +2017-12-29,46.21000,46.49000,46.09000,46.16000,38.76000,-0.13%,17136416 +2018-01-02,46.38000,46.90000,46.21000,46.85000,39.33900,1.49%,22435059 +2018-01-03,45.47000,46.21000,43.65000,45.26000,38.00400,-3.39%,113815771 +2018-01-04,43.52000,44.65000,42.69000,44.43000,37.30700,-1.83%,88431631 +2018-01-05,44.43000,45.15000,43.90000,44.74000,37.56700,0.70%,41108418 +2018-01-08,44.27000,44.84000,43.96000,44.74000,37.56700,,33170821 +2018-01-09,44.70000,44.84000,43.49000,43.62000,36.62700,-2.50%,43492902 +2018-01-10,43.33000,43.60000,42.44000,42.50000,35.68600,-2.57%,44059159 +2018-01-11,42.80000,43.58000,42.45000,43.41000,36.45000,2.14%,31523034 +2018-01-12,43.45000,43.60000,43.01000,43.24000,36.30800,-0.39%,29583447 +2018-01-16,43.55000,43.79000,42.89000,43.14000,36.22400,-0.23%,37324201 +2018-01-17,43.55000,44.45000,43.51000,44.39000,37.27300,2.90%,30000859 +2018-01-18,44.40000,44.74000,44.17000,44.48000,37.34900,0.20%,25982209 +2018-01-19,44.62000,44.89000,44.25000,44.82000,37.63400,0.76%,24363801 +2018-01-22,44.80000,45.79000,44.79000,45.75000,38.41500,2.07%,26806431 +2018-01-23,45.81000,46.09000,45.63000,46.06000,38.67600,0.68%,20130997 +2018-01-24,45.90000,46.13000,44.96000,45.51000,38.21400,-1.19%,33109340 +2018-01-25,45.88000,46.37000,45.17000,45.30000,38.03700,-0.46%,30961792 +2018-01-26,48.38000,50.15000,48.12000,50.08000,42.05100,10.55%,84104806 +2018-01-29,49.60000,50.85000,49.37000,49.98000,41.96700,-0.20%,45008982 +2018-01-30,49.48000,50.06000,48.74000,48.79000,40.96800,-2.38%,31477243 +2018-01-31,49.23000,49.25000,47.56000,48.14000,40.42200,-1.33%,40547656 +2018-02-01,47.70000,48.47000,47.45000,47.65000,40.01100,-1.02%,28449942 +2018-02-02,47.32000,47.79000,46.10000,46.15000,38.75100,-3.15%,27496966 +2018-02-05,46.35000,47.26000,44.50000,44.52000,37.38200,-3.53%,40695643 +2018-02-06,44.02000,44.93000,43.03000,44.91000,37.96200,0.88%,56592105 +2018-02-07,44.58000,46.30000,44.34000,45.20000,38.20700,0.65%,37012974 +2018-02-08,45.28000,45.42000,42.74000,42.75000,36.13600,-5.42%,38595511 +2018-02-09,43.50000,44.28000,42.04000,43.95000,37.15000,2.81%,43130385 +2018-02-12,44.15000,45.16000,44.09000,44.83000,37.89400,2.00%,27821903 +2018-02-13,44.59000,44.78000,44.26000,44.46000,37.58100,-0.83%,19192378 +2018-02-14,44.07000,45.51000,44.04000,45.38000,38.35900,2.07%,19511201 +2018-02-15,45.88000,45.99000,44.95000,45.92000,38.81600,1.19%,21948450 +2018-02-16,45.82000,46.59000,45.51000,45.56000,38.51100,-0.78%,21133346 +2018-02-20,45.46000,46.71000,45.39000,46.32000,39.15400,1.67%,25140384 +2018-02-21,46.67000,47.06000,45.92000,45.94000,38.83300,-0.82%,26160344 +2018-02-22,46.14000,46.56000,45.62000,45.80000,38.71400,-0.30%,16447235 +2018-02-23,46.34000,47.79000,46.31000,47.73000,40.34600,4.21%,25243762 +2018-02-26,48.20000,49.13000,48.10000,49.11000,41.51200,2.89%,25774143 +2018-02-27,49.37000,50.90000,49.31000,49.91000,42.18800,1.63%,42654658 +2018-02-28,50.18000,50.34000,49.28000,49.29000,41.66400,-1.24%,33888511 +2018-03-01,49.50000,49.72000,47.47000,47.84000,40.43900,-2.94%,36326639 +2018-03-02,47.20000,49.05000,46.96000,48.98000,41.40200,2.38%,33310592 +2018-03-05,48.57000,49.80000,48.04000,49.75000,42.05300,1.57%,30826521 +2018-03-06,50.16000,51.33000,50.15000,50.71000,42.86500,1.93%,39132300 +2018-03-07,50.18000,51.49000,50.10000,51.32000,43.38000,1.20%,31801943 +2018-03-08,51.79000,52.08000,50.47000,50.74000,42.89000,-1.13%,28132301 +2018-03-09,51.27000,52.30000,51.00000,52.19000,44.11600,2.86%,30943178 +2018-03-12,51.86000,51.95000,50.50000,51.52000,43.54900,-1.28%,31475368 +2018-03-13,52.52000,53.78000,51.39000,51.78000,43.76900,0.50%,44646094 +2018-03-14,52.06000,52.18000,51.31000,51.86000,43.83700,0.15%,24049899 +2018-03-15,52.23000,52.30000,50.88000,50.88000,43.00800,-1.89%,24474918 +2018-03-16,51.17000,51.70000,50.99000,51.17000,43.25300,0.57%,38948825 +2018-03-19,50.74000,51.23000,49.93000,50.83000,42.96600,-0.66%,27562085 +2018-03-20,50.88000,51.81000,50.85000,51.55000,43.57500,1.42%,21674287 +2018-03-21,51.55000,52.17000,51.17000,51.56000,43.58300,0.02%,22984769 +2018-03-22,50.74000,51.96000,50.60000,50.83000,42.96600,-1.42%,30650151 +2018-03-23,50.59000,50.99000,49.36000,49.36000,41.72300,-2.89%,36741700 +2018-03-26,50.74000,52.49000,50.32000,52.48000,44.36100,6.32%,37527480 +2018-03-27,53.01000,53.25000,50.78000,51.19000,43.27000,-2.46%,37076576 +2018-03-28,50.50000,50.70000,49.01000,49.60000,41.92600,-3.11%,37970859 +2018-03-29,49.98000,52.08000,49.87000,52.08000,44.02300,5.00%,45265805 +2018-04-02,51.69000,52.04000,47.29000,48.92000,41.35100,-6.07%,67187824 +2018-04-03,49.00000,49.96000,48.41000,49.75000,42.05300,1.70%,39432360 +2018-04-04,48.10000,50.16000,48.01000,49.99000,42.25600,0.48%,30370046 +2018-04-05,50.01000,50.72000,49.97000,50.38000,42.58600,0.78%,25115351 +2018-04-06,49.79000,50.40000,48.50000,48.79000,41.24200,-3.16%,28215164 +2018-04-09,49.16000,51.11000,49.16000,49.55000,41.88400,1.56%,31436989 +2018-04-10,51.12000,51.49000,50.34000,51.27000,43.33800,3.47%,26417762 +2018-04-11,50.99000,51.73000,50.82000,51.10000,43.19400,-0.33%,17568432 +2018-04-12,51.49000,53.27000,51.45000,52.72000,44.56400,3.17%,29781357 +2018-04-13,53.06000,53.21000,51.60000,51.86000,43.83700,-1.63%,20884874 +2018-04-16,52.29000,52.53000,51.79000,52.40000,44.29300,1.04%,18855458 +2018-04-17,52.91000,53.70000,52.89000,53.54000,45.25700,2.18%,21228696 +2018-04-18,53.52000,54.36000,53.34000,53.61000,45.31600,0.13%,22164679 +2018-04-19,52.95000,52.96000,51.61000,52.22000,44.14100,-2.59%,25422376 +2018-04-20,52.17000,52.28000,50.88000,51.53000,43.55800,-1.32%,26910093 +2018-04-23,51.69000,51.89000,50.85000,51.10000,43.19400,-0.83%,21706733 +2018-04-24,51.87000,53.64000,51.14000,51.45000,43.49000,0.68%,42494668 +2018-04-25,51.86000,52.10000,50.60000,51.38000,43.43100,-0.14%,25752805 +2018-04-26,52.26000,53.27000,52.07000,53.05000,44.84300,3.25%,39575029 +2018-04-27,55.44000,55.79000,52.23000,52.73000,44.57200,-0.60%,69888148 +2018-04-30,52.56000,53.37000,51.21000,51.62000,43.63400,-2.11%,36417370 +2018-05-01,51.64000,53.42000,51.44000,53.33000,45.07900,3.31%,27600758 +2018-05-02,53.09000,53.20000,52.15000,52.31000,44.21700,-1.91%,25778328 +2018-05-03,51.89000,52.56000,51.21000,52.28000,44.19200,-0.06%,28560967 +2018-05-04,51.62000,52.84000,51.00000,52.78000,44.86800,0.96%,25642474 +2018-05-07,52.86000,53.58000,52.83000,53.33000,45.33500,1.04%,20285746 +2018-05-08,53.29000,53.63000,52.80000,53.63000,45.59000,0.56%,21026793 +2018-05-09,53.76000,54.37000,53.19000,54.34000,46.19400,1.32%,19827532 +2018-05-10,54.55000,55.00000,54.10000,54.98000,46.73800,1.18%,18715910 +2018-05-11,54.62000,55.19000,54.43000,54.67000,46.47500,-0.56%,15405004 +2018-05-14,54.77000,55.24000,54.74000,54.90000,46.67000,0.42%,21878199 +2018-05-15,54.58000,54.75000,53.56000,53.92000,45.83700,-1.79%,21712649 +2018-05-16,54.17000,54.70000,53.96000,54.64000,46.44900,1.34%,16260459 +2018-05-17,54.55000,55.44000,54.42000,54.81000,46.59400,0.31%,16872598 +2018-05-18,54.53000,54.54000,53.47000,53.50000,45.48000,-2.39%,23679944 +2018-05-21,54.36000,55.22000,53.86000,54.32000,46.17700,1.53%,25367377 +2018-05-22,54.73000,55.05000,54.05000,54.45000,46.28800,0.24%,19009588 +2018-05-23,54.00000,55.23000,53.84000,55.21000,46.93400,1.40%,20555425 +2018-05-24,55.18000,55.30000,54.13000,54.75000,46.54300,-0.83%,19667095 +2018-05-25,54.80000,55.50000,54.54000,55.44000,47.12900,1.26%,18549989 +2018-05-29,55.12000,55.81000,54.81000,55.32000,47.02700,-0.22%,24253509 +2018-05-30,55.89000,56.20000,55.62000,55.68000,47.33300,0.65%,24711519 +2018-05-31,55.67000,55.86000,55.06000,55.20000,46.92500,-0.86%,30962105 +2018-06-01,55.84000,57.10000,55.80000,57.08000,48.52300,3.41%,31183166 +2018-06-04,57.01000,57.60000,56.78000,56.83000,48.31100,-0.44%,22538053 +2018-06-05,56.90000,57.12000,56.22000,56.53000,48.05600,-0.53%,21687019 +2018-06-06,56.53000,57.06000,56.08000,57.03000,48.48100,0.88%,22955355 +2018-06-07,56.92000,57.00000,55.62000,55.88000,47.50300,-2.02%,27596110 +2018-06-08,55.56000,55.70000,54.66000,55.05000,46.79800,-1.49%,30822854 +2018-06-11,54.80000,55.09000,54.26000,54.52000,46.34700,-0.96%,25752361 +2018-06-12,54.87000,55.03000,54.22000,54.82000,46.60200,0.55%,23294943 +2018-06-13,54.98000,55.70000,54.91000,55.03000,46.78100,0.38%,22631436 +2018-06-14,55.45000,55.86000,55.18000,55.54000,47.21400,0.93%,23419829 +2018-06-15,55.17000,55.38000,54.58000,55.11000,46.84900,-0.77%,39194688 +2018-06-18,54.30000,54.30000,52.34000,53.22000,45.24200,-3.43%,40764444 +2018-06-19,52.14000,52.95000,51.88000,52.93000,44.99500,-0.54%,31780850 +2018-06-20,53.19000,53.75000,52.69000,53.46000,45.44600,1.00%,21403035 +2018-06-21,54.38000,54.53000,51.94000,52.19000,44.36600,-2.38%,44435555 +2018-06-22,52.62000,53.09000,52.30000,52.50000,44.63000,0.59%,34682074 +2018-06-25,51.17000,51.75000,49.91000,50.71000,43.10800,-3.41%,45356466 +2018-06-26,49.95000,50.41000,49.36000,49.67000,42.22400,-2.05%,37543003 +2018-06-27,49.34000,50.06000,48.75000,48.76000,41.45100,-1.83%,33338795 +2018-06-28,48.58000,49.49000,48.50000,49.25000,41.86700,1.00%,29055690 +2018-06-29,49.53000,50.11000,49.50000,49.71000,42.25800,0.93%,28906523 +2018-07-02,49.04000,50.27000,48.83000,50.20000,42.67500,0.99%,23755548 +2018-07-03,50.58000,50.86000,49.43000,49.47000,42.05400,-1.45%,16327904 +2018-07-05,49.98000,50.96000,49.75000,50.75000,43.14200,2.59%,26163528 +2018-07-06,50.77000,51.50000,50.40000,51.37000,43.66900,1.22%,19968048 +2018-07-09,51.64000,51.89000,51.00000,51.86000,44.08600,0.95%,21361609 +2018-07-10,52.10000,52.26000,51.84000,52.16000,44.34100,0.58%,17362901 +2018-07-11,51.69000,51.87000,51.19000,51.20000,43.52500,-1.84%,18665554 +2018-07-12,52.05000,52.48000,51.73000,52.35000,44.50200,2.25%,20292712 +2018-07-13,52.40000,52.42000,51.76000,52.22000,44.39200,-0.25%,13750255 +2018-07-16,52.15000,52.32000,51.87000,52.01000,44.21300,-0.40%,15951549 +2018-07-17,51.05000,51.88000,51.01000,51.75000,43.99200,-0.50%,15754472 +2018-07-18,51.87000,51.97000,51.47000,51.72000,43.96700,-0.06%,14649019 +2018-07-19,51.60000,52.01000,51.05000,51.98000,44.18800,0.50%,15954636 +2018-07-20,51.83000,52.07000,51.33000,51.91000,44.12800,-0.13%,17387554 +2018-07-23,51.77000,52.50000,51.33000,52.31000,44.46800,0.77%,15945470 +2018-07-24,52.76000,53.30000,52.08000,52.18000,44.35800,-0.25%,17788677 +2018-07-25,52.21000,52.45000,51.09000,52.43000,44.57000,0.48%,19892991 +2018-07-26,52.45000,53.18000,51.87000,52.16000,44.34100,-0.51%,28282484 +2018-07-27,48.76000,49.20000,47.48000,47.68000,40.53200,-8.59%,67816656 +2018-07-30,47.63000,47.99000,46.43000,47.69000,40.54100,0.02%,35696572 +2018-07-31,48.24000,48.68000,47.69000,48.10000,40.88900,0.86%,36581201 +2018-08-01,48.06000,48.91000,48.00000,48.81000,41.49300,1.48%,28060679 +2018-08-02,48.50000,49.52000,48.20000,49.48000,42.06300,1.37%,26452493 +2018-08-03,49.50000,49.78000,49.17000,49.63000,42.19000,0.30%,22008160 +2018-08-06,48.77000,49.31000,48.32000,49.30000,42.16500,-0.66%,26669005 +2018-08-07,49.43000,49.83000,49.41000,49.70000,42.50700,0.81%,28322714 +2018-08-08,49.60000,50.13000,49.44000,49.96000,42.72900,0.52%,21997841 +2018-08-09,49.86000,50.60000,49.72000,50.14000,42.88300,0.36%,23795628 +2018-08-10,48.51000,49.17000,48.30000,48.85000,41.78000,-2.57%,28712389 +2018-08-13,48.92000,49.24000,48.38000,48.45000,41.43800,-0.82%,17070585 +2018-08-14,48.67000,48.76000,47.65000,48.12000,41.15500,-0.68%,23061591 +2018-08-15,47.78000,48.00000,46.90000,47.46000,40.59100,-1.37%,26739870 +2018-08-16,47.75000,47.95000,47.05000,47.17000,40.34300,-0.61%,24358040 +2018-08-17,47.00000,47.39000,46.33000,47.10000,40.28300,-0.15%,26381992 +2018-08-20,47.05000,47.12000,46.19000,46.50000,39.77000,-1.27%,24334042 +2018-08-21,46.66000,47.85000,46.64000,47.62000,40.72800,2.41%,19254336 +2018-08-22,47.25000,47.35000,46.92000,47.05000,40.24000,-1.20%,23182485 +2018-08-23,46.86000,47.17000,46.71000,46.98000,40.18000,-0.15%,31343206 +2018-08-24,47.29000,47.89000,47.08000,47.66000,40.76200,1.45%,18214708 +2018-08-27,48.00000,48.39000,47.63000,48.35000,41.35200,1.45%,17170257 +2018-08-28,48.55000,48.79000,48.31000,48.57000,41.54000,0.46%,13472427 +2018-08-29,48.70000,48.86000,48.40000,48.75000,41.69400,0.37%,13479099 +2018-08-30,48.52000,48.83000,48.09000,48.24000,41.25800,-1.05%,16418812 +2018-08-31,47.96000,48.56000,47.92000,48.43000,41.42000,0.39%,16483981 +2018-09-04,48.38000,48.43000,47.56000,47.96000,41.01900,-0.97%,15682894 +2018-09-05,47.75000,48.12000,47.47000,47.72000,40.81300,-0.50%,20857150 +2018-09-06,47.76000,47.96000,47.21000,47.26000,40.42000,-0.96%,19318129 +2018-09-07,46.91000,47.48000,46.36000,46.45000,39.72700,-1.71%,25958345 +2018-09-10,46.56000,46.76000,46.23000,46.30000,39.59900,-0.32%,21522362 +2018-09-11,46.00000,46.03000,44.89000,44.93000,38.42700,-2.96%,32455320 +2018-09-12,44.56000,44.98000,44.06000,44.93000,38.42700,,29778722 +2018-09-13,45.68000,45.85000,45.11000,45.57000,38.97400,1.42%,18657116 +2018-09-14,45.78000,45.97000,45.35000,45.54000,38.94900,-0.07%,22998666 +2018-09-17,45.29000,45.90000,45.19000,45.42000,38.84600,-0.26%,17603171 +2018-09-18,45.58000,46.53000,45.41000,46.10000,39.42800,1.50%,20528084 +2018-09-19,46.09000,46.44000,45.89000,46.15000,39.47000,0.11%,15918914 +2018-09-20,46.78000,47.36000,46.52000,47.20000,40.36900,2.28%,21999267 +2018-09-21,47.12000,47.42000,46.37000,46.66000,39.90700,-1.14%,52650601 +2018-09-24,46.31000,47.00000,46.15000,46.91000,40.12000,0.54%,17846994 +2018-09-25,46.22000,46.39000,45.80000,45.91000,39.26500,-2.13%,23389874 +2018-09-26,46.04000,46.30000,45.58000,45.70000,39.08600,-0.46%,23957663 +2018-09-27,45.91000,46.17000,45.73000,45.88000,39.24000,0.39%,15415535 +2018-09-28,45.62000,47.75000,45.46000,47.29000,40.44500,3.07%,46223464 +2018-10-01,46.79000,47.22000,46.20000,46.45000,39.72700,-1.78%,23797630 +2018-10-02,47.51000,48.88000,47.32000,48.10000,41.13800,3.55%,42121090 +2018-10-03,48.62000,49.72000,48.56000,48.76000,41.70300,1.37%,39211946 +2018-10-04,48.84000,48.86000,47.62000,48.13000,41.16400,-1.29%,30108253 +2018-10-05,48.23000,48.34000,46.66000,47.03000,40.22300,-2.29%,28901448 +2018-10-08,46.96000,47.35000,46.52000,47.03000,40.22300,,19376820 +2018-10-09,47.18000,47.62000,46.54000,46.55000,39.81300,-1.02%,23285714 +2018-10-10,46.06000,46.12000,44.80000,44.80000,38.31600,-3.76%,43109488 +2018-10-11,45.15000,45.61000,43.73000,44.23000,37.82800,-1.27%,43648820 +2018-10-12,45.27000,45.34000,44.23000,44.88000,38.38400,1.47%,32087385 +2018-10-15,44.63000,45.14000,44.44000,44.53000,38.08500,-0.78%,21632953 +2018-10-16,44.90000,46.01000,44.83000,45.94000,39.29100,3.17%,21471984 +2018-10-17,46.00000,46.33000,45.54000,45.89000,39.24800,-0.11%,23124370 +2018-10-18,45.65000,45.75000,44.83000,44.97000,38.46100,-2.00%,26638830 +2018-10-19,45.02000,45.18000,43.86000,44.00000,37.63200,-2.16%,28368505 +2018-10-22,44.50000,45.34000,44.10000,45.01000,38.49500,2.30%,34508833 +2018-10-23,44.18000,45.09000,43.91000,44.50000,38.05900,-1.13%,38590347 +2018-10-24,44.16000,44.36000,42.36000,42.42000,36.28000,-4.67%,33631803 +2018-10-25,43.54000,44.94000,43.28000,44.31000,37.89700,4.46%,48255281 +2018-10-26,45.59000,46.44000,44.70000,45.69000,39.07700,3.11%,67280359 +2018-10-29,46.50000,46.75000,44.44000,45.40000,38.82900,-0.63%,35732223 +2018-10-30,45.53000,47.88000,45.46000,47.76000,40.84700,5.20%,43975214 +2018-10-31,48.29000,48.56000,46.83000,46.88000,40.09500,-1.84%,33369091 +2018-11-01,46.95000,48.47000,46.86000,48.22000,41.24100,2.86%,28335329 +2018-11-02,48.13000,48.25000,46.75000,47.11000,40.29200,-2.30%,30759786 +2018-11-05,47.34000,48.25000,46.92000,47.97000,41.02700,1.83%,23751221 +2018-11-06,47.80000,47.92000,47.03000,47.25000,40.66800,-1.50%,23839582 +2018-11-07,47.63000,48.75000,47.59000,48.72000,41.93300,3.11%,29913193 +2018-11-08,48.49000,49.29000,48.46000,48.99000,42.16500,0.55%,26581744 +2018-11-09,48.79000,49.03000,47.87000,48.11000,41.40800,-1.80%,21761447 +2018-11-12,47.71000,47.80000,46.60000,46.65000,40.15100,-3.03%,24412843 +2018-11-13,46.99000,48.25000,46.99000,47.39000,40.78800,1.59%,29315924 +2018-11-14,47.85000,47.97000,46.89000,47.09000,40.53000,-0.63%,25632731 +2018-11-15,47.01000,48.24000,46.72000,48.11000,41.40800,2.17%,29580992 +2018-11-16,47.77000,49.05000,47.69000,48.83000,42.02800,1.50%,31670572 +2018-11-19,48.61000,49.15000,47.78000,48.00000,41.31300,-1.70%,26859030 +2018-11-20,47.40000,48.12000,47.09000,47.39000,40.78800,-1.27%,29200847 +2018-11-21,47.85000,47.88000,47.02000,47.03000,40.47900,-0.76%,19011435 +2018-11-23,46.69000,47.07000,46.52000,46.54000,40.05700,-1.04%,8906879 +2018-11-26,47.27000,47.46000,46.70000,47.45000,40.84000,1.96%,20723037 +2018-11-27,46.94000,48.22000,46.59000,48.07000,41.37400,1.31%,27621025 +2018-11-28,47.94000,48.88000,47.65000,48.86000,42.05400,1.64%,28003222 +2018-11-29,48.49000,48.56000,47.63000,47.70000,41.05500,-2.37%,23592512 +2018-11-30,47.95000,49.32000,47.56000,49.31000,42.44100,3.38%,43312603 +2018-12-03,50.00000,50.50000,49.53000,50.13000,43.14700,1.66%,30866818 +2018-12-04,49.52000,49.60000,47.68000,47.75000,41.09800,-4.75%,35397722 +2018-12-06,46.80000,48.39000,46.52000,48.37000,41.63200,1.30%,31661749 +2018-12-07,47.94000,48.06000,46.23000,46.24000,39.79900,-4.40%,34016375 +2018-12-10,46.28000,47.46000,46.01000,47.21000,40.63300,2.10%,23289000 +2018-12-11,47.90000,48.59000,47.13000,47.38000,40.78000,0.36%,23850962 +2018-12-12,48.58000,48.64000,47.41000,47.83000,41.16700,0.95%,31305045 +2018-12-13,48.26000,48.58000,47.86000,48.29000,41.56300,0.96%,19525963 +2018-12-14,47.89000,48.76000,47.85000,47.86000,41.19300,-0.89%,26372077 +2018-12-17,47.86000,48.41000,46.66000,47.08000,40.52200,-1.63%,26598676 +2018-12-18,47.47000,48.45000,47.36000,47.74000,41.09000,1.40%,29014290 +2018-12-19,47.49000,47.73000,45.38000,45.57000,39.22200,-4.55%,39717559 +2018-12-20,45.41000,46.31000,45.01000,45.54000,39.19600,-0.07%,37750948 +2018-12-21,45.75000,46.65000,44.80000,44.84000,38.59400,-1.54%,52767741 +2018-12-24,44.63000,45.17000,43.54000,43.59000,37.51800,-2.79%,19241563 +2018-12-26,44.00000,46.20000,43.51000,46.19000,39.75600,5.96%,28677632 +2018-12-27,45.62000,46.38000,44.67000,46.36000,39.90200,0.37%,29970725 +2018-12-28,46.51000,47.74000,46.30000,46.75000,40.23800,0.84%,24729695 +2018-12-31,47.09000,47.48000,46.55000,46.93000,40.39200,0.39%,20490405 +2019-01-02,45.96000,47.47000,45.77000,47.08000,40.52200,0.32%,18774573 +2019-01-03,46.15000,46.28000,44.39000,44.49000,38.29200,-5.50%,32267297 +2019-01-04,45.84000,47.57000,45.54000,47.22000,40.64200,6.14%,35447286 +2019-01-07,47.10000,48.00000,46.75000,47.44000,40.83100,0.47%,22736796 +2019-01-08,47.80000,48.03000,46.78000,47.74000,41.09000,0.63%,22749206 +2019-01-09,47.96000,48.57000,47.78000,48.01000,41.32200,0.57%,22554525 +2019-01-10,47.75000,48.65000,47.41000,48.56000,41.79500,1.15%,27202575 +2019-01-11,48.10000,49.29000,48.05000,48.93000,42.11400,0.76%,21751291 +2019-01-14,48.46000,48.83000,48.30000,48.35000,41.61500,-1.19%,19193910 +2019-01-15,48.71000,49.13000,48.44000,48.60000,41.83000,0.52%,22480820 +2019-01-16,48.60000,48.89000,48.08000,48.13000,41.42500,-0.97%,19057707 +2019-01-17,48.00000,48.84000,47.91000,48.47000,41.71800,0.71%,17448657 +2019-01-18,49.11000,49.38000,48.69000,49.19000,42.33800,1.49%,29874317 +2019-01-22,48.96000,48.98000,47.87000,48.27000,41.54600,-1.87%,25940722 +2019-01-23,48.41000,48.80000,47.52000,47.94000,41.26200,-0.68%,18960709 +2019-01-24,48.70000,50.04000,48.60000,49.76000,42.82800,3.80%,50578269 +2019-01-25,46.85000,47.43000,45.75000,47.04000,40.48700,-5.47%,86471848 +2019-01-28,46.13000,46.73000,46.05000,46.71000,40.20300,-0.70%,35928704 +2019-01-29,46.78000,46.97000,46.33000,46.54000,40.05700,-0.36%,20988342 +2019-01-30,46.68000,47.68000,46.45000,47.54000,40.91700,2.15%,26931676 +2019-01-31,46.70000,47.18000,46.10000,47.12000,40.55600,-0.88%,43051306 +2019-02-01,47.06000,49.05000,47.01000,48.73000,41.94200,3.42%,37442926 +2019-02-04,48.62000,49.24000,48.24000,49.22000,42.36300,1.01%,20905010 +2019-02-05,49.18000,50.72000,49.18000,50.01000,43.04300,1.61%,31641570 +2019-02-06,49.95000,50.64000,49.82000,49.90000,43.22000,-0.22%,21647843 +2019-02-07,49.50000,49.85000,48.68000,49.23000,42.64000,-1.34%,27825875 +2019-02-08,48.77000,49.02000,48.01000,48.84000,42.30200,-0.79%,18851208 +2019-02-11,49.02000,49.32000,48.58000,48.77000,42.24100,-0.14%,18004088 +2019-02-12,49.36000,50.14000,49.27000,50.01000,43.31500,2.54%,18050058 +2019-02-13,50.13000,50.81000,50.00000,50.47000,43.71400,0.92%,17712782 +2019-02-14,50.41000,51.04000,50.35000,50.81000,44.00800,0.67%,17545365 +2019-02-15,51.25000,51.67000,51.09000,51.66000,44.74400,1.67%,22520361 +2019-02-19,51.35000,51.71000,51.34000,51.40000,44.51900,-0.50%,15611772 +2019-02-20,51.63000,51.73000,51.06000,51.39000,44.51000,-0.02%,21607726 +2019-02-21,51.32000,51.84000,51.21000,51.41000,44.52800,0.04%,16162142 +2019-02-22,52.70000,52.97500,52.05500,52.49000,45.46300,2.10%,31934146 +2019-02-25,53.06000,53.61000,52.86000,53.10000,45.99100,1.16%,20711750 +2019-02-26,53.01000,53.37000,52.91000,53.23000,46.10400,0.24%,16082213 +2019-02-27,52.76000,53.38000,52.51000,53.24000,46.11300,0.02%,17590309 +2019-02-28,52.92000,53.18000,52.81000,52.96000,45.87000,-0.53%,18388820 +2019-03-01,53.44000,53.68000,52.89000,53.30000,46.16500,0.64%,18359325 +2019-03-04,53.75000,54.10000,53.21000,53.94000,46.71900,1.20%,21706135 +2019-03-05,53.85000,53.99000,53.11000,53.68000,46.49400,-0.48%,21057745 +2019-03-06,53.63000,53.65000,52.94000,52.95000,45.86200,-1.36%,14740525 +2019-03-07,52.77000,52.99000,52.36000,52.60000,45.55800,-0.66%,17803407 +2019-03-08,51.97000,52.56000,51.70000,52.48000,45.45400,-0.23%,16793891 +2019-03-11,52.88000,53.65000,52.57000,53.35000,46.20800,1.66%,18962954 +2019-03-12,53.34000,53.96000,53.18000,53.57000,46.39900,0.41%,20782077 +2019-03-13,54.00000,54.57000,53.65000,54.37000,47.09100,1.49%,25522312 +2019-03-14,54.30000,54.45000,53.33000,53.44000,46.28600,-1.71%,26647060 +2019-03-15,53.68000,54.69000,53.68000,54.33000,47.05700,1.67%,46485239 +2019-03-18,54.42000,54.51000,53.87000,54.10000,46.85800,-0.42%,16273986 +2019-03-19,54.47000,54.65000,54.00000,54.17000,46.91800,0.13%,18274766 +2019-03-20,54.06000,54.40000,53.61000,53.82000,46.61500,-0.65%,24325283 +2019-03-21,53.92000,54.99000,53.84000,54.64000,47.32500,1.52%,19127216 +2019-03-22,54.40000,54.62000,53.21000,53.26000,46.13000,-2.53%,21438435 +2019-03-25,52.97000,53.55000,52.38000,52.78000,45.71400,-0.90%,16971406 +2019-03-26,53.32000,53.77000,53.04000,53.44000,46.28600,1.25%,17724346 +2019-03-27,53.59000,53.86000,52.94000,53.16000,46.04300,-0.52%,19655973 +2019-03-28,53.25000,53.44000,52.77000,53.11000,46.00000,-0.09%,13607888 +2019-03-29,53.80000,54.04000,53.48000,53.70000,46.51100,1.11%,18736074 +2019-04-01,54.34000,54.57000,54.10000,54.51000,47.21300,1.51%,17830437 +2019-04-02,54.53000,54.80000,54.23000,54.36000,47.08300,-0.28%,13704511 +2019-04-03,55.03000,55.99000,54.89000,55.48000,48.05300,2.06%,24552838 +2019-04-04,55.27000,56.14000,55.27000,55.92000,48.43400,0.79%,16520453 +2019-04-05,55.75000,55.95000,54.87000,55.60000,48.15700,-0.57%,19268396 +2019-04-08,55.28000,55.74000,55.20000,55.68000,48.22600,0.14%,11758823 +2019-04-09,55.35000,55.43000,54.90000,55.32000,47.91400,-0.65%,13339677 +2019-04-10,55.32000,55.86000,55.32000,55.75000,48.28700,0.78%,13084042 +2019-04-11,55.76000,56.07000,55.63000,55.80000,48.33000,0.09%,10845819 +2019-04-12,56.21000,56.49000,55.84000,56.42000,48.86700,1.11%,12910185 +2019-04-15,56.46000,56.56000,55.92000,56.28000,48.74600,-0.25%,11676910 +2019-04-16,56.66000,57.47000,56.07000,56.71000,49.11800,0.76%,30301933 +2019-04-17,58.44000,59.59000,58.12000,58.56000,50.72100,3.26%,38788448 +2019-04-18,58.71000,58.88000,58.12000,58.49000,50.66000,-0.12%,20464197 +2019-04-22,58.15000,58.83000,57.88000,58.82000,50.94600,0.56%,12327484 +2019-04-23,58.89000,58.98000,58.50000,58.78000,50.91100,-0.07%,17739929 +2019-04-24,58.52000,59.29000,58.14000,58.72000,50.85900,-0.10%,17723745 +2019-04-25,58.30000,58.38000,57.23000,57.61000,49.89800,-1.89%,27949926 +2019-04-26,52.74000,53.09000,51.52000,52.43000,45.41100,-8.99%,72364512 +2019-04-29,52.17000,52.43000,51.00000,51.11000,44.26800,-2.52%,42142301 +2019-04-30,51.00000,51.43000,50.87000,51.04000,44.20700,-0.14%,27130855 +2019-05-01,51.10000,51.60000,50.74000,50.76000,43.96500,-0.55%,20467582 +2019-05-02,50.80000,51.33000,50.12000,50.55000,43.78300,-0.41%,22655397 +2019-05-03,51.08000,51.82000,50.73000,51.75000,44.82200,2.37%,25656641 +2019-05-06,50.25000,51.28000,50.19000,51.22000,44.63600,-1.02%,26245240 +2019-05-07,50.60000,50.88000,49.93000,50.48000,43.99100,-1.44%,29713382 +2019-05-08,50.20000,50.79000,49.07000,49.24000,42.91000,-2.46%,36812429 +2019-05-09,47.90000,48.29000,46.05000,46.62000,40.62700,-5.32%,59642160 +2019-05-10,46.44000,46.80000,45.10000,46.20000,40.26100,-0.90%,42522778 +2019-05-13,45.33000,45.64000,44.70000,44.76000,39.00600,-3.12%,39091928 +2019-05-14,45.18000,45.49000,44.87000,45.17000,39.36400,0.92%,24706458 +2019-05-15,44.92000,45.75000,44.76000,45.62000,39.75600,1.00%,23407893 +2019-05-16,45.47000,45.95000,45.42000,45.53000,39.67700,-0.20%,19954653 +2019-05-17,45.18000,45.73000,44.76000,44.89000,39.12000,-1.41%,22500360 +2019-05-20,44.00000,44.52000,43.45000,43.56000,37.96100,-2.96%,28674965 +2019-05-21,44.34000,44.78000,44.18000,44.46000,38.74500,2.07%,25543371 +2019-05-22,44.15000,44.46000,43.85000,44.00000,38.34400,-1.03%,16932520 +2019-05-23,43.37000,44.74000,42.86000,44.53000,38.80600,1.20%,35783928 +2019-05-24,44.59000,45.05000,44.49000,44.57000,38.84100,0.09%,27168066 +2019-05-28,44.66000,44.69000,43.30000,43.57000,37.96900,-2.24%,34779863 +2019-05-29,43.35000,44.53000,43.33000,44.23000,38.54400,1.51%,28450341 +2019-05-30,44.30000,45.03000,44.23000,44.73000,38.98000,1.13%,21618859 +2019-05-31,44.18000,44.97000,43.93000,44.04000,38.37900,-1.54%,25532529 +2019-06-03,44.25000,44.59000,43.20000,43.46000,37.87300,-1.32%,31155678 +2019-06-04,44.16000,44.86000,43.77000,44.79000,39.03200,3.06%,28094917 +2019-06-05,45.11000,45.18000,44.19000,44.55000,38.82300,-0.54%,20802012 +2019-06-06,44.75000,45.17000,44.51000,45.10000,39.30300,1.23%,19076170 +2019-06-07,45.25000,46.12000,45.10000,46.03000,40.11300,2.06%,24370253 +2019-06-10,46.23000,47.19000,46.20000,46.80000,40.78400,1.67%,20806083 +2019-06-11,47.26000,47.32000,46.52000,46.85000,40.82800,0.11%,18415495 +2019-06-12,46.67000,46.67000,46.25000,46.32000,40.36600,-1.13%,15900569 +2019-06-13,46.60000,46.96000,46.53000,46.70000,40.69700,0.82%,12267633 +2019-06-14,45.83000,46.42000,45.55000,46.19000,40.25300,-1.09%,15381077 +2019-06-17,46.14000,46.53000,45.80000,46.13000,40.20000,-0.13%,12643343 +2019-06-18,46.75000,48.00000,46.60000,47.37000,41.28100,2.69%,25732293 +2019-06-19,47.48000,47.58000,47.00000,47.07000,41.01900,-0.63%,17436381 +2019-06-20,47.87000,48.05000,46.87000,47.19000,41.12400,0.25%,20126780 +2019-06-21,46.95000,47.73000,46.80000,47.46000,41.35900,0.57%,31096251 +2019-06-24,47.40000,47.85000,47.17000,47.63000,41.50700,0.36%,14479942 +2019-06-25,47.56000,47.68000,46.80000,46.85000,40.82800,-1.64%,16665577 +2019-06-26,47.65000,48.48000,47.56000,48.19000,41.99500,2.86%,21886309 +2019-06-27,48.15000,48.42000,47.24000,47.46000,41.35900,-1.51%,23062947 +2019-06-28,47.77000,48.20000,47.68000,47.87000,41.71700,0.86%,26646183 +2019-07-01,49.29000,49.45000,47.75000,48.05000,41.87300,0.38%,27505447 +2019-07-02,47.91000,48.22000,47.69000,48.12000,41.93400,0.15%,15384686 +2019-07-03,48.18000,48.56000,48.00000,48.52000,42.28300,0.83%,10739100 +2019-07-05,48.03000,48.18000,47.44000,48.08000,41.90000,-0.91%,14339228 +2019-07-08,47.62000,47.95000,47.07000,47.82000,41.67300,-0.54%,16564291 +2019-07-09,47.36000,47.80000,47.13000,47.75000,41.61200,-0.15%,17853185 +2019-07-10,47.92000,48.61000,47.90000,48.21000,42.01300,0.96%,16032269 +2019-07-11,48.56000,48.78000,48.31000,48.60000,42.35300,0.81%,16615082 +2019-07-12,49.00000,49.93000,48.81000,49.92000,43.50300,2.72%,20148730 +2019-07-15,50.00000,50.25000,49.77000,50.12000,43.67700,0.40%,14345082 +2019-07-16,49.91000,50.00000,48.96000,49.17000,42.84900,-1.90%,17131368 +2019-07-17,49.50000,49.70000,49.24000,49.39000,43.04100,0.45%,11928605 +2019-07-18,49.28000,49.99000,48.89000,49.94000,43.52000,1.11%,15679636 +2019-07-19,49.96000,50.66000,49.91000,50.27000,43.80800,0.66%,29141087 +2019-07-22,50.01000,51.52000,49.89000,51.35000,44.74900,2.15%,21686529 +2019-07-23,52.00000,52.00000,51.30000,51.75000,45.09800,0.78%,18413520 +2019-07-24,51.98000,52.97000,51.80000,52.92000,46.11700,2.26%,20896369 +2019-07-25,52.51000,52.60000,51.88000,52.16000,45.45500,-1.44%,27765432 +2019-07-26,52.69000,53.50000,51.53000,51.59000,44.95800,-1.09%,36401545 +2019-07-29,51.53000,52.56000,50.78000,52.51000,45.76000,1.78%,21897455 +2019-07-30,51.71000,52.31000,51.56000,51.70000,45.05400,-1.54%,16487692 +2019-07-31,51.51000,51.72000,50.05000,50.55000,44.05200,-2.22%,24169751 +2019-08-01,50.52000,51.89000,49.47000,49.50000,43.13700,-2.08%,34020779 +2019-08-02,49.09000,49.36000,48.50000,48.68000,42.42200,-1.66%,27881620 +2019-08-05,47.76000,47.96000,46.57000,46.97000,40.93200,-3.51%,38936649 +2019-08-06,47.15000,47.56000,46.77000,46.96000,41.19800,-0.02%,26119563 +2019-08-07,46.30000,46.88000,45.97000,46.73000,40.99600,-0.49%,29440393 +2019-08-08,46.16000,47.37000,45.91000,47.17000,41.38200,0.94%,30643740 +2019-08-09,46.94000,47.00000,45.78000,45.98000,40.33800,-2.52%,24975455 +2019-08-12,45.76000,46.07000,45.44000,45.60000,40.00500,-0.83%,18494298 +2019-08-13,45.49000,47.05000,45.36000,46.84000,41.09300,2.72%,29374656 +2019-08-14,46.06000,46.63000,45.65000,45.87000,40.24200,-2.07%,25650218 +2019-08-15,46.10000,46.18000,45.44000,45.70000,40.09300,-0.37%,21992683 +2019-08-16,46.34000,46.68000,46.06000,46.50000,40.79400,1.75%,23335693 +2019-08-19,47.46000,47.60000,47.04000,47.23000,41.43500,1.57%,21404916 +2019-08-20,47.03000,47.12000,46.46000,46.60000,40.88200,-1.33%,23115324 +2019-08-21,47.11000,47.29000,46.89000,47.15000,41.36500,1.18%,15915801 +2019-08-22,47.28000,47.43000,46.69000,46.78000,41.04000,-0.78%,19785890 +2019-08-23,46.35000,46.63000,44.80000,44.96000,39.44300,-3.89%,32817083 +2019-08-26,45.82000,45.82000,45.25000,45.56000,39.97000,1.33%,22086633 +2019-08-27,45.87000,46.12000,45.50000,45.79000,40.17200,0.50%,16927568 +2019-08-28,45.70000,45.91000,45.37000,45.79000,40.17200,,14804138 +2019-08-29,46.46000,47.22000,46.40000,46.87000,41.11900,2.36%,17806113 +2019-08-30,47.24000,47.79000,47.16000,47.41000,41.59300,1.15%,16923146 +2019-09-03,47.12000,47.22000,46.50000,46.98000,41.21600,-0.91%,15010268 +2019-09-04,47.56000,48.95000,47.54000,48.92000,42.91800,4.13%,23472112 +2019-09-05,49.93000,51.17000,49.87000,50.10000,43.95300,2.41%,30023117 +2019-09-06,50.25000,50.99000,50.07000,50.92000,44.67200,1.64%,17067940 +2019-09-09,51.06000,52.03000,51.02000,51.59000,45.26000,1.32%,20749659 +2019-09-10,51.33000,51.84000,50.83000,51.82000,45.46200,0.45%,18532029 +2019-09-11,51.60000,52.79000,51.38000,52.79000,46.31300,1.87%,18968942 +2019-09-12,53.00000,53.33000,52.07000,53.01000,46.50600,0.42%,23308710 +2019-09-13,52.76000,53.00000,52.23000,52.54000,46.09300,-0.89%,18010814 +2019-09-16,51.90000,52.29000,51.70000,52.20000,45.79500,-0.65%,13354588 +2019-09-17,52.05000,52.14000,51.35000,51.95000,45.57600,-0.48%,19888219 +2019-09-18,52.13000,52.13000,51.16000,51.74000,45.39200,-0.40%,15029864 +2019-09-19,51.70000,51.99000,51.50000,51.57000,45.24200,-0.33%,11849919 +2019-09-20,51.60000,51.88000,50.56000,50.72000,44.49700,-1.65%,38632498 +2019-09-23,50.83000,51.23000,50.39000,50.90000,44.65500,0.35%,21574149 +2019-09-24,51.10000,51.18000,49.64000,49.82000,43.70700,-2.12%,28472934 +2019-09-25,49.75000,51.21000,49.42000,51.02000,44.76000,2.41%,20120838 +2019-09-26,50.98000,51.15000,50.34000,50.92000,44.67200,-0.20%,11482105 +2019-09-27,50.63000,51.22000,50.34000,50.78000,44.54900,-0.27%,14846405 +2019-09-30,51.19000,51.60000,50.94000,51.53000,45.20700,1.48%,14059201 +2019-10-01,51.97000,52.24000,50.43000,50.76000,44.53200,-1.49%,18487336 +2019-10-02,50.31000,50.37000,48.98000,49.39000,43.33000,-2.70%,21436998 +2019-10-03,49.50000,50.07000,48.53000,50.03000,43.89100,1.30%,17235566 +2019-10-04,50.35000,50.97000,50.03000,50.92000,44.67200,1.78%,12748071 +2019-10-07,50.70000,51.23000,50.56000,50.62000,44.40900,-0.59%,12722054 +2019-10-08,50.16000,50.48000,49.61000,49.73000,43.62800,-1.76%,17884433 +2019-10-09,50.47000,50.79000,50.15000,50.48000,44.28600,1.51%,12189955 +2019-10-10,50.41000,51.78000,50.40000,51.11000,44.83900,1.25%,14611658 +2019-10-11,52.00000,52.79000,51.82000,52.09000,45.69900,1.92%,24167112 +2019-10-14,51.90000,51.95000,51.44000,51.64000,45.30400,-0.86%,16425533 +2019-10-15,51.93000,53.07000,51.83000,52.65000,46.19000,1.96%,18970764 +2019-10-16,52.35000,52.56000,52.12000,52.45000,46.01400,-0.38%,15173069 +2019-10-17,52.64000,52.84000,51.38000,51.86000,45.49700,-1.12%,16918323 +2019-10-18,51.75000,51.82000,51.03000,51.36000,45.05800,-0.96%,16580955 +2019-10-21,51.52000,52.17000,51.34000,52.13000,45.73400,1.50%,12188997 +2019-10-22,51.90000,52.32000,51.89000,52.01000,45.62800,-0.23%,13347316 +2019-10-23,51.37000,51.96000,51.20000,51.72000,45.37400,-0.56%,15961603 +2019-10-24,52.09000,52.43000,51.43000,52.23000,45.82100,0.99%,25654058 +2019-10-25,54.19000,56.61000,53.92000,56.46000,49.53200,8.10%,59767680 +2019-10-28,56.38000,56.81000,56.06000,56.76000,49.79600,0.53%,32073371 +2019-10-29,56.37000,57.24000,56.24000,56.34000,49.42700,-0.74%,18155771 +2019-10-30,56.32000,56.63000,55.62000,56.60000,49.65500,0.46%,15247999 +2019-10-31,56.33000,56.60000,55.62000,56.53000,49.59400,-0.12%,19249679 +2019-11-01,55.94000,56.65000,55.62000,56.51000,49.57600,-0.04%,17953467 +2019-11-04,56.93000,57.80000,56.85000,57.61000,50.54100,1.95%,19067981 +2019-11-05,57.47000,58.35000,57.21000,57.55000,50.48900,-0.10%,20865354 +2019-11-06,57.49000,57.71000,56.98000,57.60000,50.80900,0.09%,17720996 +2019-11-07,58.00000,58.55000,57.86000,58.05000,51.20600,0.78%,16962846 +2019-11-08,57.85000,58.30000,57.31000,58.27000,51.40000,0.38%,11890273 +2019-11-11,57.97000,58.50000,57.90000,58.35000,51.47000,0.14%,11236365 +2019-11-12,58.40000,58.80000,58.03000,58.20000,51.33800,-0.26%,11954038 +2019-11-13,57.87000,57.97000,57.35000,57.89000,51.06500,-0.53%,15409832 +2019-11-14,57.61000,58.04000,57.57000,57.81000,50.99400,-0.14%,12141218 +2019-11-15,58.17000,58.70000,57.62000,57.96000,51.12600,0.26%,16112991 +2019-11-18,57.70000,58.48000,57.57000,58.25000,51.38200,0.50%,16101282 +2019-11-19,58.48000,58.65000,57.75000,58.35000,51.47000,0.17%,17062825 +2019-11-20,58.26000,58.36000,57.37000,57.90000,51.07400,-0.77%,18559091 +2019-11-21,57.49000,58.30000,57.41000,58.22000,51.35600,0.55%,16139031 +2019-11-22,58.34000,58.65000,57.49000,57.61000,50.81800,-1.05%,15690160 +2019-11-25,58.00000,58.84000,58.00000,58.81000,51.87600,2.08%,15012416 +2019-11-26,58.95000,59.13000,58.45000,58.90000,51.95600,0.15%,22381498 +2019-11-27,58.53000,58.59000,57.91000,58.51000,51.61200,-0.66%,18185512 +2019-11-29,58.15000,58.30000,57.79000,58.05000,51.20600,-0.79%,9481129 +2019-12-02,58.55000,58.69000,57.47000,57.66000,50.86200,-0.67%,19166768 +2019-12-03,56.86000,56.86000,55.75000,56.07000,49.45900,-2.76%,26613647 +2019-12-04,56.66000,56.66000,55.86000,56.02000,49.41500,-0.09%,18882730 +2019-12-05,56.41000,56.41000,55.76000,56.08000,49.46800,0.11%,17675582 +2019-12-06,56.66000,56.99000,56.42000,56.81000,50.11200,1.30%,16477405 +2019-12-09,56.54000,56.96000,56.50000,56.53000,49.86500,-0.49%,14467822 +2019-12-10,56.71000,56.83000,56.44000,56.59000,49.91800,0.11%,16157977 +2019-12-11,56.91000,57.17000,56.58000,57.07000,50.34100,0.85%,20051865 +2019-12-12,56.75000,58.05000,56.61000,57.55000,50.76500,0.84%,27896156 +2019-12-13,57.55000,58.34000,57.38000,57.79000,50.97600,0.42%,22795852 +2019-12-16,58.21000,58.57000,57.65000,57.70000,50.89700,-0.16%,19135285 +2019-12-17,58.00000,58.10000,57.13000,57.30000,50.54400,-0.69%,21656376 +2019-12-18,57.39000,57.46000,56.94000,57.17000,50.43000,-0.23%,28273062 +2019-12-19,57.17000,57.99000,56.97000,57.96000,51.12600,1.38%,18869002 +2019-12-20,58.32000,59.05000,57.89000,58.95000,52.00000,1.71%,49970823 +2019-12-23,59.06000,59.78000,59.04000,59.23000,52.24700,0.47%,23593186 +2019-12-24,59.25000,59.48000,59.16000,59.41000,52.40500,0.30%,6313179 +2019-12-26,59.41000,59.85000,59.35000,59.82000,52.76700,0.69%,11486640 +2019-12-27,59.91000,60.48000,59.90000,60.08000,52.99600,0.43%,14086147 +2019-12-30,59.99000,60.05000,59.38000,59.62000,52.59100,-0.77%,12751111 +2019-12-31,59.62000,59.93000,59.36000,59.85000,52.79400,0.39%,14435832 +2020-01-02,60.24000,60.97000,60.22000,60.84000,53.66700,1.65%,17713404 +2020-01-03,59.81000,60.70000,59.81000,60.10000,53.01400,-1.22%,15298577 +2020-01-06,59.59000,60.20000,59.33000,59.93000,52.86400,-0.28%,17759137 +2020-01-07,59.78000,59.80000,58.89000,58.93000,51.98200,-1.67%,21960524 +2020-01-08,58.89000,59.32000,58.52000,58.97000,52.01700,0.07%,23138274 +2020-01-09,59.05000,59.51000,58.83000,59.30000,52.30800,0.56%,18818492 +2020-01-10,59.57000,60.08000,58.87000,58.94000,51.99100,-0.61%,15201929 +2020-01-13,59.17000,59.78000,59.08000,59.59000,52.56400,1.10%,16346337 +2020-01-14,59.49000,59.74000,59.19000,59.43000,52.42300,-0.27%,17092446 +2020-01-15,59.30000,59.65000,58.75000,58.94000,51.99100,-0.82%,18498803 +2020-01-16,59.26000,59.84000,59.07000,59.66000,52.62600,1.22%,21365530 +2020-01-17,59.98000,60.00000,59.24000,59.60000,52.57300,-0.10%,21803446 +2020-01-21,59.81000,61.25000,59.79000,60.55000,53.41100,1.59%,28313385 +2020-01-22,61.04000,62.85000,60.97000,62.73000,55.33400,3.60%,29475122 +2020-01-23,62.86000,63.71000,62.81000,63.32000,55.85400,0.94%,42778737 +2020-01-24,66.57000,69.29000,66.46000,68.47000,60.39700,8.13%,84711037 +2020-01-27,66.72000,67.42000,65.60000,65.69000,57.94500,-4.06%,30764002 +2020-01-28,66.50000,67.58000,65.94000,67.31000,59.37400,2.47%,30915394 +2020-01-29,67.63000,68.06000,66.17000,66.33000,58.51000,-1.46%,18076688 +2020-01-30,65.64000,66.50000,64.93000,66.47000,58.63300,0.21%,18522360 +2020-01-31,65.80000,65.98000,63.67000,63.93000,56.39300,-3.82%,25268428 +2020-02-03,64.46000,65.04000,64.30000,64.42000,56.82500,0.77%,16654563 +2020-02-04,65.77000,66.06000,64.92000,65.46000,57.74200,1.61%,20970754 +2020-02-05,66.69000,67.60000,66.13000,67.34000,59.40100,2.87%,23401417 +2020-02-06,67.30000,67.40000,66.77000,67.09000,59.47100,-0.37%,17408038 +2020-02-07,66.86000,67.30000,66.01000,66.02000,58.52300,-1.59%,18134646 +2020-02-10,65.56000,66.40000,65.44000,66.39000,58.85100,0.56%,22299288 +2020-02-11,66.83000,67.71000,66.57000,67.41000,59.75500,1.54%,17975623 +2020-02-12,67.60000,68.09000,67.31000,67.46000,59.79900,0.07%,15586600 +2020-02-13,66.99000,67.65000,66.74000,67.44000,59.78100,-0.03%,11602733 +2020-02-14,67.52000,67.86000,66.82000,67.27000,59.63100,-0.25%,13405451 +2020-02-18,66.66000,66.69000,65.88000,66.14000,58.62900,-1.68%,12766566 +2020-02-19,66.39000,67.20000,66.18000,67.11000,59.48900,1.47%,13551202 +2020-02-20,67.04000,67.29000,64.56000,65.45000,58.01700,-2.47%,26452594 +2020-02-21,65.18000,65.25000,64.04000,64.34000,57.03300,-1.70%,20780465 +2020-02-24,61.61000,62.77000,61.32000,61.76000,54.74600,-4.01%,26903117 +2020-02-25,61.99000,62.28000,59.46000,59.73000,52.94700,-3.29%,34495728 +2020-02-26,60.11000,60.82000,59.27000,59.65000,52.87600,-0.13%,26217740 +2020-02-27,57.93000,58.51000,55.80000,55.83000,49.49000,-6.40%,42226859 +2020-02-28,54.30000,56.38000,53.60000,55.52000,49.21500,-0.56%,60727999 +2020-03-02,55.79000,58.22000,54.52000,58.18000,51.57300,4.79%,43140304 +2020-03-03,58.03000,59.02000,55.40000,55.97000,49.61400,-3.80%,49740276 +2020-03-04,57.01000,58.71000,56.16000,58.68000,52.01600,4.84%,29223071 +2020-03-05,57.06000,58.66000,56.61000,56.96000,50.49100,-2.93%,29099163 +2020-03-06,55.18000,56.01000,54.54000,55.77000,49.43700,-2.09%,36259158 +2020-03-09,51.92000,52.71000,50.00000,50.85000,45.07500,-8.82%,56196983 +2020-03-10,52.76000,54.00000,50.43000,53.98000,47.85000,6.16%,36568951 +2020-03-11,52.39000,53.54000,51.01000,51.66000,45.79300,-4.30%,38573961 +2020-03-12,47.99000,50.09000,45.37000,45.54000,40.36800,-11.85%,50661745 +2020-03-13,48.26000,55.00000,47.74000,54.43000,48.24900,19.52%,48805059 +2020-03-16,47.51000,52.25000,43.63000,44.61000,39.54400,-18.04%,53878939 +2020-03-17,45.76000,51.63000,45.20000,50.08000,44.39300,12.26%,52085162 +2020-03-18,46.71000,50.05000,45.20000,47.61000,42.20300,-4.93%,49309879 +2020-03-19,47.84000,49.23000,45.16000,45.94000,40.72300,-3.51%,44538030 +2020-03-20,46.51000,49.42000,45.47000,45.83000,40.62500,-0.24%,52344045 +2020-03-23,46.02000,50.49000,45.91000,49.58000,43.95000,8.18%,46698478 +2020-03-24,53.14000,54.64000,51.35000,52.40000,46.44900,5.69%,50019753 +2020-03-25,52.48000,53.79000,49.91000,51.26000,45.43900,-2.18%,41106063 +2020-03-26,51.74000,55.95000,51.66000,55.54000,49.23300,8.35%,41475406 +2020-03-27,53.42000,54.64000,52.07000,52.37000,46.42300,-5.71%,31633487 +2020-03-30,52.99000,56.10000,52.83000,55.49000,49.18800,5.96%,31628610 +2020-03-31,55.06000,55.80000,53.22000,54.12000,47.97400,-2.47%,48081861 +2020-04-01,52.50000,54.69000,51.43000,51.88000,45.98800,-4.14%,29586562 +2020-04-02,51.29000,54.56000,51.22000,54.35000,48.17800,4.76%,27809987 +2020-04-03,53.85000,55.13000,52.73000,54.13000,47.98300,-0.40%,23906062 +2020-04-06,56.63000,58.77000,56.12000,58.43000,51.79500,7.94%,32323387 +2020-04-07,59.94000,61.49000,58.21000,58.40000,51.76800,-0.05%,41410012 +2020-04-08,58.99000,59.51000,57.91000,58.98000,52.28200,0.99%,26719500 +2020-04-09,59.36000,59.72000,56.06000,57.14000,50.65100,-3.12%,40515419 +2020-04-13,56.57000,58.77000,56.57000,58.70000,52.03400,2.73%,23251938 +2020-04-14,60.04000,60.90000,59.51000,60.66000,53.77100,3.34%,25673992 +2020-04-15,59.74000,59.83000,58.39000,58.87000,52.18500,-2.95%,22841552 +2020-04-16,59.61000,60.96000,58.81000,60.79000,53.88700,3.26%,24433516 +2020-04-17,62.02000,62.13000,59.83000,60.36000,53.50500,-0.71%,27385636 +2020-04-20,59.28000,60.04000,58.89000,59.18000,52.45900,-1.95%,26420309 +2020-04-21,58.11000,58.60000,55.93000,56.36000,49.96000,-4.77%,25248033 +2020-04-22,58.27000,60.50000,57.81000,60.10000,53.27500,6.64%,23443745 +2020-04-23,59.67000,60.10000,58.81000,59.04000,52.33500,-1.76%,35091952 +2020-04-24,56.20000,59.40000,56.10000,59.26000,52.53000,0.37%,50220505 +2020-04-27,59.72000,59.83000,58.39000,59.47000,52.71600,0.35%,25902236 +2020-04-28,59.99000,60.22000,58.26000,58.75000,52.07800,-1.21%,28784707 +2020-04-29,59.44000,62.03000,59.32000,61.80000,54.78200,5.19%,30451541 +2020-04-30,61.37000,61.54000,59.75000,59.98000,53.16900,-2.94%,26279877 +2020-05-01,58.83000,59.32000,57.31000,57.47000,50.94400,-4.18%,21194802 +2020-05-04,57.12000,58.07000,56.31000,57.99000,51.40500,0.90%,18957227 +2020-05-05,58.79000,59.30000,58.35000,58.75000,52.07800,1.31%,17252063 +2020-05-06,59.04000,59.95000,58.94000,59.18000,52.75200,0.73%,17848655 +2020-05-07,59.93000,60.10000,58.92000,59.17000,52.74300,-0.02%,14733519 +2020-05-08,59.67000,59.78000,59.05000,59.67000,53.18900,0.85%,20391091 +2020-05-11,59.74000,60.84000,59.71000,60.13000,53.59900,0.77%,18684439 +2020-05-12,60.22000,60.64000,58.26000,58.39000,52.04800,-2.89%,16754898 +2020-05-13,58.45000,59.23000,56.90000,57.74000,51.46800,-1.11%,21064971 +2020-05-14,57.32000,59.15000,56.10000,59.08000,52.66300,2.32%,21569352 +2020-05-15,57.40000,58.37000,56.96000,58.28000,51.95000,-1.35%,21373268 +2020-05-18,59.74000,60.28000,59.36000,59.92000,53.41200,2.81%,20443708 +2020-05-19,60.13000,61.77000,59.85000,60.29000,53.74100,0.62%,21865009 +2020-05-20,61.16000,63.49000,61.02000,63.10000,56.24600,4.66%,30583988 +2020-05-21,63.10000,63.80000,61.82000,61.98000,55.24800,-1.77%,20967315 +2020-05-22,61.98000,62.32000,61.42000,62.26000,55.49700,0.45%,14103013 +2020-05-26,63.68000,64.14000,62.12000,62.34000,55.56900,0.13%,20933556 +2020-05-27,62.32000,63.59000,61.07000,63.56000,56.65600,1.96%,19886271 +2020-05-28,63.00000,63.45000,61.49000,61.70000,54.99800,-2.93%,17264131 +2020-05-29,61.90000,63.66000,61.62000,62.93000,56.09500,1.99%,33395738 +2020-06-01,62.49000,62.66000,61.66000,61.86000,55.14100,-1.70%,14329044 +2020-06-02,61.70000,62.17000,60.83000,62.12000,55.37300,0.42%,20702353 +2020-06-03,62.45000,62.54000,61.53000,61.93000,55.20300,-0.31%,16737271 +2020-06-04,61.74000,63.47000,61.34000,62.97000,56.13000,1.68%,22010142 +2020-06-05,63.36000,65.11000,63.16000,64.34000,57.35100,2.18%,26813098 +2020-06-08,63.97000,64.15000,62.94000,63.67000,56.75400,-1.04%,21546178 +2020-06-09,62.99000,63.71000,62.90000,63.04000,56.19300,-0.99%,23594133 +2020-06-10,62.79000,64.29000,62.75000,63.87000,56.93200,1.32%,21367845 +2020-06-11,63.07000,63.30000,59.52000,59.70000,53.21500,-6.53%,26998242 +2020-06-12,60.11000,60.96000,58.12000,59.33000,52.88600,-0.62%,30419768 +2020-06-15,59.33000,60.36000,58.58000,60.10000,53.57200,1.30%,29651719 +2020-06-16,61.49000,61.65000,59.49000,60.40000,53.83900,0.50%,23226634 +2020-06-17,60.74000,61.28000,60.06000,60.49000,53.92000,0.15%,20454771 +2020-06-18,60.35000,60.51000,59.32000,60.08000,53.55400,-0.68%,24899699 +2020-06-19,60.65000,60.89000,59.10000,59.62000,53.14400,-0.77%,60324579 +2020-06-22,59.73000,60.55000,58.83000,60.09000,53.56300,0.79%,22846013 +2020-06-23,60.19000,60.47000,59.86000,59.92000,53.41200,-0.28%,22809579 +2020-06-24,59.64000,59.81000,58.67000,59.09000,52.67200,-1.39%,27764482 +2020-06-25,58.98000,59.09000,57.48000,58.51000,52.15500,-0.98%,21906941 +2020-06-26,58.49000,58.73000,57.07000,57.50000,51.25400,-1.73%,38477509 +2020-06-29,57.47000,58.35000,56.76000,58.27000,51.94100,1.34%,22150266 +2020-06-30,58.71000,59.98000,58.54000,59.83000,53.33100,2.68%,31542056 +2020-07-01,59.91000,60.03000,58.76000,58.81000,52.42200,-1.70%,14756712 +2020-07-02,59.19000,59.81000,58.97000,59.13000,52.70700,0.54%,15582782 +2020-07-06,58.72000,59.62000,58.60000,59.54000,53.07300,0.69%,20578419 +2020-07-07,59.07000,59.57000,58.14000,58.31000,51.97600,-2.07%,15996534 +2020-07-08,58.45000,58.70000,57.93000,58.61000,52.24400,0.51%,13278853 +2020-07-09,58.20000,58.75000,57.70000,58.42000,52.07400,-0.32%,20683813 +2020-07-10,57.95000,59.69000,57.83000,59.53000,53.06400,1.90%,17744340 +2020-07-13,59.84000,60.62000,58.39000,58.58000,52.21700,-1.60%,19089143 +2020-07-14,57.87000,59.25000,57.35000,58.98000,52.57400,0.68%,24225866 +2020-07-15,59.03000,59.34000,58.42000,59.03000,52.61800,0.08%,20031070 +2020-07-16,58.54000,59.36000,58.40000,59.14000,52.71600,0.19%,12425916 +2020-07-17,59.42000,60.46000,59.28000,60.00000,53.48300,1.45%,16322529 +2020-07-20,60.08000,61.38000,59.34000,61.15000,54.50800,1.92%,16809200 +2020-07-21,61.52000,61.93000,60.44000,60.70000,54.10700,-0.74%,18964718 +2020-07-22,61.31000,61.76500,60.62000,61.05000,54.41900,0.58%,18959921 +2020-07-23,61.25500,61.74000,59.98000,60.40000,53.83900,-1.06%,43518551 +2020-07-24,52.15000,52.18000,49.50000,50.59000,45.09500,-16.24%,182269902 +2020-07-27,51.03000,51.14000,49.46500,49.57000,44.18600,-2.02%,107526547 +2020-07-28,49.48000,50.23000,49.14000,49.24000,43.89200,-0.67%,62362611 +2020-07-29,49.49000,49.50000,47.90000,48.07000,42.84900,-2.38%,60500806 +2020-07-30,47.83000,48.50000,47.59000,47.99000,42.77700,-0.17%,39735185 +2020-07-31,48.13000,48.32200,46.97000,47.73000,42.54600,-0.54%,46569883 +2020-08-03,48.27000,48.62700,47.74000,48.30000,43.05400,1.19%,31767139 +2020-08-04,48.60000,49.14000,48.50000,49.13000,43.79400,1.72%,29045836 +2020-08-05,49.72000,49.72000,48.66000,48.92000,43.60600,-0.43%,29471066 +2020-08-06,48.79000,48.82000,48.10000,48.57000,43.58900,-0.72%,23795529 +2020-08-07,48.53000,48.65000,47.70000,48.03000,43.10400,-1.11%,36765228 +2020-08-10,48.20000,49.39000,48.06000,49.22000,44.17200,2.48%,37442609 +2020-08-11,49.63000,49.73000,48.06000,48.19000,43.24700,-2.09%,35348092 +2020-08-12,48.67000,49.26000,48.24000,49.19000,44.14500,2.08%,30687169 +2020-08-13,49.26000,49.33000,48.38500,48.56000,43.58000,-1.28%,24774512 +2020-08-14,48.73000,49.21000,48.65000,48.89000,43.87600,0.68%,22321168 +2020-08-17,49.11000,49.30500,48.73000,48.93000,43.91200,0.08%,19954578 +2020-08-18,49.26000,49.57000,48.62000,48.65000,43.66000,-0.57%,19251395 +2020-08-19,48.78500,48.98000,48.25000,48.33000,43.37300,-0.66%,27774975 +2020-08-20,49.81000,50.20000,49.00000,49.17000,44.12700,1.74%,55081342 +2020-08-21,49.02000,49.31000,48.65000,49.28000,44.22600,0.22%,34316470 +2020-08-24,49.26000,49.40000,48.82000,49.14000,44.10000,-0.28%,36295307 +2020-08-25,49.35000,49.88000,49.21000,49.43000,44.36000,0.59%,38384329 +2020-08-26,49.39000,49.67000,49.23000,49.55000,44.46800,0.24%,28616620 +2020-08-27,49.79000,49.93000,49.17000,49.40000,44.33300,-0.30%,24420613 +2020-08-28,49.57000,50.80000,49.46000,50.43000,45.25800,2.09%,35384684 +2020-08-31,51.00000,51.50000,50.32000,50.95000,45.72400,1.03%,46114133 +2020-09-01,50.91000,51.00000,50.22000,50.79000,45.58100,-0.31%,30522707 +2020-09-02,51.21000,52.68000,51.09000,52.25000,46.89100,2.87%,53000730 +2020-09-03,52.50000,52.62000,50.13500,50.39000,45.22200,-3.56%,47394340 +2020-09-04,50.53000,51.23000,49.49000,50.08000,44.94400,-0.62%,43318369 +2020-09-08,49.26000,49.90000,48.85000,48.91000,43.89400,-2.34%,39752694 +2020-09-09,49.53000,49.96800,49.04000,49.62000,44.53100,1.45%,33437273 +2020-09-10,50.00000,50.09000,48.71000,48.96000,43.93900,-1.33%,32649149 +2020-09-11,49.26400,50.05000,48.95000,49.28000,44.22600,0.65%,29333570 +2020-09-14,48.85000,49.72000,48.85000,49.41000,44.34200,0.26%,27212491 +2020-09-15,49.79000,50.60000,49.73000,50.00000,44.87200,1.19%,27598263 +2020-09-16,50.51000,51.03000,50.16500,50.37000,45.20400,0.74%,26555283 +2020-09-17,49.37000,50.48500,49.30000,50.32000,45.15900,-0.10%,26959934 +2020-09-18,50.33000,50.50000,49.04000,49.89000,44.77300,-0.85%,50123495 +2020-09-21,49.39000,49.74500,48.83000,49.72000,44.62100,-0.34%,27377117 +2020-09-22,49.89000,50.21000,49.47000,49.95000,44.82700,0.46%,22290855 +2020-09-23,49.83000,50.14500,48.66000,48.82000,43.81300,-2.26%,30078801 +2020-09-24,48.53000,49.64000,48.42000,49.16000,44.11800,0.70%,29343397 +2020-09-25,48.96000,50.28000,48.75000,49.94000,44.81800,1.59%,26633411 +2020-09-28,50.51000,51.46000,50.16000,51.43000,46.15500,2.98%,29652247 +2020-09-29,51.30500,51.73500,50.95000,51.19000,45.94000,-0.47%,19687447 +2020-09-30,51.24000,52.38000,51.15000,51.78000,46.46900,1.15%,27711346 +2020-10-01,52.40000,52.72000,51.99000,52.24000,46.88200,0.89%,22127580 +2020-10-02,51.50000,51.97900,50.99000,51.01000,45.77800,-2.35%,25811766 +2020-10-05,51.30000,51.81000,51.27000,51.69000,46.38900,1.33%,20883245 +2020-10-06,51.71000,52.70000,51.23000,51.37000,46.10100,-0.62%,25642790 +2020-10-07,51.85000,52.90000,51.79000,52.67000,47.26800,2.53%,21978673 +2020-10-08,52.91000,53.58000,52.67000,53.37000,47.89600,1.33%,22369537 +2020-10-09,53.55000,53.85000,52.67000,52.82000,47.40300,-1.03%,24343898 +2020-10-12,53.55000,54.20000,53.21000,53.88000,48.35400,2.01%,27303474 +2020-10-13,54.27000,54.29000,53.62000,53.83000,48.30900,-0.09%,20005769 +2020-10-14,54.01000,54.40000,53.51000,53.55000,48.05800,-0.52%,21885105 +2020-10-15,52.75000,53.98000,52.62000,53.85000,48.32700,0.56%,18272865 +2020-10-16,53.90000,54.70000,53.90000,54.16000,48.60500,0.58%,23421388 +2020-10-19,54.47000,56.23000,53.84000,54.58000,48.98200,0.78%,43537219 +2020-10-20,54.60000,54.70000,53.27000,53.43000,47.95000,-2.11%,27224899 +2020-10-21,53.14000,54.07000,52.82000,53.50000,48.01300,0.13%,21866025 +2020-10-22,53.12000,54.22000,53.07000,53.90000,48.37200,0.75%,41522739 +2020-10-23,48.35000,48.66500,47.66000,48.20000,43.25600,-10.58%,97322490 +2020-10-26,47.85000,47.86000,46.25000,46.72000,41.92800,-3.07%,54161291 +2020-10-27,45.98000,46.41000,45.36000,45.64000,40.95900,-2.31%,50130518 +2020-10-28,44.89000,45.28500,44.20000,44.25000,39.71200,-3.05%,45066011 +2020-10-29,44.24000,44.47000,43.92000,44.11000,39.58600,-0.32%,36796801 +2020-10-30,44.10000,44.79500,43.61000,44.28000,39.73900,0.39%,46794171 +2020-11-02,44.96000,45.05500,44.24000,44.46000,39.90000,0.41%,33856742 +2020-11-03,44.73000,45.46000,44.70000,44.85000,40.25000,0.88%,33587541 +2020-11-04,45.11000,46.15000,44.78000,45.70000,41.01300,1.90%,34748153 +2020-11-05,46.15000,46.38000,45.52500,45.68000,41.29100,-0.04%,31103209 +2020-11-06,45.54000,45.79500,44.90000,45.39000,41.02900,-0.63%,36233675 +2020-11-09,46.64000,47.35000,45.54000,45.60000,41.21900,0.46%,48481729 +2020-11-10,45.40000,46.48000,45.25000,45.44000,41.07400,-0.35%,39224462 +2020-11-11,45.90000,46.45500,45.86000,46.35000,41.89700,2.00%,31496938 +2020-11-12,46.13000,46.19000,44.55000,44.95000,40.63100,-3.02%,42909915 +2020-11-13,44.99000,45.58000,44.97000,45.46000,41.09200,1.13%,30898107 +2020-11-16,46.04000,46.75000,45.79000,46.19000,41.75200,1.61%,36306293 +2020-11-17,45.75000,46.12000,45.40500,45.53000,41.15500,-1.43%,31072061 +2020-11-18,45.55000,45.68500,45.04000,45.06000,40.73100,-1.03%,32817918 +2020-11-19,44.92000,45.67000,44.70000,45.62000,41.23700,1.24%,29469084 +2020-11-20,45.66000,45.88000,45.33000,45.39000,41.02900,-0.50%,24199278 +2020-11-23,45.48000,46.21000,45.45000,46.06000,41.63500,1.48%,35489638 +2020-11-24,46.29000,47.30000,46.01000,47.01000,42.49300,2.06%,33852251 +2020-11-25,47.03000,47.18000,46.57000,47.05000,42.52900,0.09%,28126887 +2020-11-27,47.36000,48.10000,47.36000,47.45000,42.89100,0.85%,15921420 +2020-11-30,47.42000,48.50000,47.26500,48.35000,43.70500,1.90%,46332671 +2020-12-01,48.75000,50.22500,48.71000,49.56000,44.79800,2.50%,57754333 +2020-12-02,49.22000,50.06000,49.18000,49.90000,45.10600,0.69%,33753518 +2020-12-03,49.92000,51.11000,49.78000,50.99000,46.09100,2.18%,50261151 +2020-12-04,51.06000,52.65000,51.00000,51.98500,46.99000,1.95%,39767719 +2020-12-07,51.00000,51.29000,49.56000,50.20000,45.37700,-3.43%,51040300 +2020-12-08,49.83000,50.72000,49.81000,50.69000,45.82000,0.98%,28956507 +2020-12-09,50.28000,50.83800,49.73000,50.07000,45.25900,-1.22%,34068390 +2020-12-10,49.66000,50.72000,49.59000,50.26000,45.43100,0.38%,33705981 +2020-12-11,50.14000,50.14000,49.11500,49.73000,44.95200,-1.05%,29398840 +2020-12-14,49.82000,51.34000,49.74000,50.47000,45.62100,1.49%,33436404 +2020-12-15,50.98000,51.01000,50.21000,50.66500,45.79700,0.39%,25472993 +2020-12-16,50.71000,51.46000,50.68000,51.12000,46.20800,0.90%,28350977 +2020-12-17,51.15000,51.32000,50.22000,50.65000,45.78400,-0.92%,26399017 +2020-12-18,50.57000,50.68000,47.11000,47.46000,42.90000,-6.30%,119298410 +2020-12-21,46.32000,46.45000,45.24000,46.36000,41.90600,-2.32%,53775701 +2020-12-22,46.25000,46.34000,45.76500,46.17000,41.73400,-0.41%,32188769 +2020-12-23,46.16500,47.03000,46.07000,46.57000,42.09600,0.87%,22564228 +2020-12-24,46.60000,47.09000,46.34000,47.07000,42.54800,1.07%,11865642 +2020-12-28,47.19000,47.63500,46.86000,47.07000,42.54800,,21090484 +2020-12-29,47.22000,50.66700,46.49000,49.39000,44.64500,4.93%,84531388 +2020-12-30,49.11000,49.19000,48.56000,48.75000,44.06600,-1.30%,37385409 +2020-12-31,48.75000,50.19000,48.72000,49.82000,45.03300,2.19%,28576790 +2021-01-04,49.89000,51.39000,49.40200,49.67000,44.89800,-0.30%,46102459 +2021-01-05,49.44500,50.83000,49.33000,50.61000,45.74700,1.89%,24866563 +2021-01-06,50.43500,52.15000,50.20000,51.10000,46.19000,0.97%,36809644 +2021-01-07,51.49000,52.69000,51.30000,52.19000,47.17600,2.13%,32092336 +2021-01-08,52.45000,52.53000,51.27000,51.65000,46.68700,-1.03%,34625379 +2021-01-11,51.29000,52.24000,51.25000,51.54000,46.58800,-0.21%,32933279 +2021-01-12,51.90000,53.85000,51.56000,53.24000,48.12500,3.30%,39828239 +2021-01-13,59.50000,60.25000,56.90000,56.95000,51.47800,6.97%,124070671 +2021-01-14,58.45000,60.14000,57.84000,59.25000,53.55700,4.04%,74680892 +2021-01-15,58.85000,59.65000,57.50000,57.58000,52.04800,-2.82%,50265363 +2021-01-19,57.94000,58.34000,57.10000,57.99000,52.41800,0.71%,35647144 +2021-01-20,58.24000,59.22000,58.09000,58.67000,53.03300,1.17%,28701263 +2021-01-21,59.03800,63.95000,58.22300,62.46000,56.45900,6.46%,87156464 +2021-01-22,58.85000,59.62000,56.65000,56.66000,51.21600,-9.29%,85729315 +2021-01-25,56.38000,56.50000,54.06000,55.44000,50.11300,-2.15%,61968547 +2021-01-26,55.27500,56.20000,54.85000,55.21000,49.90500,-0.41%,31485880 +2021-01-27,54.61000,54.84800,53.30000,53.59000,48.44100,-2.93%,49722945 +2021-01-28,54.79000,57.40000,54.70000,56.06500,50.67800,4.62%,49202558 +2021-01-29,55.98000,57.16000,55.35500,55.51000,50.17700,-0.99%,37256225 +2021-02-01,55.95000,57.39000,55.71000,56.69000,51.24300,2.13%,26926638 +2021-02-02,57.19000,58.28000,56.88000,58.00000,52.42700,2.31%,23507349 +2021-02-03,57.89400,58.33000,57.38000,57.68000,52.13800,-0.55%,21893188 +2021-02-04,57.61000,58.88000,57.19000,58.79000,53.45600,1.92%,29853778 +2021-02-05,59.00000,59.08000,58.12000,58.18000,52.90100,-1.04%,23432611 +2021-02-08,58.37500,59.22000,57.95000,59.16000,53.79200,1.68%,34358295 +2021-02-09,58.77000,59.31000,57.93500,58.78000,53.44600,-0.64%,28728942 +2021-02-10,59.30000,59.42000,58.12000,58.86000,53.51900,0.14%,16285501 +2021-02-11,59.09500,60.99000,58.86000,60.66000,55.15600,3.06%,27539121 +2021-02-12,60.60000,62.51000,60.43000,61.81000,56.20200,1.90%,26214175 +2021-02-16,62.00000,62.87000,61.70000,62.47000,56.80200,1.07%,26326297 +2021-02-17,61.49000,62.18500,61.21000,61.85000,56.23800,-0.99%,20319580 +2021-02-18,60.64500,61.98000,60.64000,61.61000,56.02000,-0.39%,17846142 +2021-02-19,61.91000,63.26000,61.85000,63.01000,57.29300,2.27%,28290116 +2021-02-22,61.88000,62.70000,60.66000,60.71000,55.20100,-3.65%,31986912 +2021-02-23,60.48000,61.49500,59.17000,61.12000,55.57400,0.68%,27374594 +2021-02-24,60.53000,63.28000,60.38000,63.19000,57.45600,3.39%,24669870 +2021-02-25,62.40500,63.54000,60.13000,60.40000,54.91900,-4.42%,36200073 +2021-02-26,60.89000,61.69000,59.68000,60.78000,55.26500,0.63%,38098784 +2021-03-01,61.72000,63.08000,61.65000,62.88000,57.17400,3.46%,28503500 +2021-03-02,62.80000,63.14000,61.11000,61.24000,55.68300,-2.61%,23320016 +2021-03-03,60.64000,61.52000,59.70000,59.90000,54.46500,-2.19%,28740357 +2021-03-04,59.83000,60.23500,57.90500,58.33000,53.03700,-2.62%,40210352 +2021-03-05,59.26000,61.17500,58.51000,60.74000,55.22900,4.13%,39511670 +2021-03-08,60.46800,61.69500,59.72000,59.85000,54.41900,-1.47%,33112387 +2021-03-09,61.18000,63.16500,60.84000,62.67000,56.98400,4.71%,36387479 +2021-03-10,63.22000,64.12000,62.13000,62.25000,56.60200,-0.67%,27160323 +2021-03-11,62.94000,64.09000,62.39000,63.31000,57.56500,1.70%,30701765 +2021-03-12,62.65000,63.30000,62.24000,62.90000,57.19300,-0.65%,20172961 +2021-03-15,63.61000,63.87500,62.48000,63.79000,58.00200,1.41%,21251484 +2021-03-16,64.15000,65.73000,64.08000,64.78000,58.90200,1.55%,30186635 +2021-03-17,64.22400,66.29000,63.71000,65.78000,59.81100,1.54%,32394652 +2021-03-18,65.63000,65.70000,63.65000,63.72500,57.94300,-3.12%,30107865 +2021-03-19,63.18000,64.99000,62.92000,63.76000,57.97500,0.05%,54951650 +2021-03-22,64.82000,66.38000,64.56000,65.63000,59.67500,2.93%,34380148 +2021-03-23,66.00000,66.05000,63.17000,63.48000,57.72000,-3.28%,35159952 +2021-03-24,66.58000,67.44000,61.99000,62.04000,56.41100,-2.27%,74584670 +2021-03-25,61.65500,62.44000,60.97500,62.02000,56.39200,-0.03%,35401428 +2021-03-26,61.80000,64.97000,61.77000,64.87000,58.98400,4.60%,34705755 +2021-03-29,64.01100,65.12500,63.61000,64.50000,58.64700,-0.57%,26161610 +2021-03-30,63.77000,64.00000,63.15000,63.77000,57.98400,-1.13%,20709487 +2021-03-31,64.01000,64.49000,63.58000,64.00000,58.19300,0.36%,33013231 +2021-04-01,64.72500,64.89000,63.57500,64.55000,58.69300,0.86%,31416250 +2021-04-05,64.95000,66.74000,64.70000,66.54000,60.50200,3.08%,27947521 +2021-04-06,66.06200,66.57500,65.29000,65.56000,59.61100,-1.47%,28771404 +2021-04-07,65.67000,66.57000,65.36000,66.25000,60.23900,1.05%,17793257 +2021-04-08,66.97000,67.29000,66.36000,67.05000,60.96600,1.21%,22224223 +2021-04-09,66.79800,68.40000,66.63000,68.26000,62.06600,1.80%,27177096 +2021-04-12,68.20000,68.49000,64.71000,65.40500,59.47000,-4.18%,51266884 +2021-04-13,65.61000,65.63500,64.21000,65.22000,59.30200,-0.28%,26821990 +2021-04-14,65.31000,65.38000,63.84000,64.19000,58.36600,-1.58%,25768415 +2021-04-15,63.97000,65.21500,63.68000,65.02000,59.12000,1.29%,24927676 +2021-04-16,65.33000,65.52000,64.57000,64.75000,58.87500,-0.42%,24625458 +2021-04-19,64.70000,64.74000,63.07000,63.63000,57.85600,-1.73%,23997675 +2021-04-20,63.64000,63.76000,62.41000,62.70000,57.01100,-1.46%,19872123 +2021-04-21,62.79000,63.77500,62.30000,63.70000,57.92000,1.59%,24364209 +2021-04-22,63.35000,63.91000,62.28000,62.57000,56.89300,-1.77%,38257616 +2021-04-23,59.16000,60.00000,57.90000,59.24000,53.86500,-5.32%,77519832 +2021-04-26,59.10000,59.52000,58.46000,58.76000,53.42800,-0.81%,39645910 +2021-04-27,58.55500,58.63000,57.77000,57.97000,52.71000,-1.34%,38167700 +2021-04-28,57.52000,58.16000,57.15000,57.62000,52.39200,-0.60%,30387352 +2021-04-29,57.88000,58.30000,57.47000,58.28000,52.99200,1.15%,23290618 +2021-04-30,57.61000,58.43000,57.07000,57.53000,52.31000,-1.29%,30731840 +2021-05-03,57.85500,57.87700,56.84000,57.26000,52.06400,-0.47%,22281701 +2021-05-04,56.88000,56.98000,55.81000,56.90000,51.73700,-0.63%,35323622 +2021-05-05,56.96000,57.30000,56.46000,56.85000,51.69200,-0.09%,21001931 +2021-05-06,56.61500,57.25000,56.24500,57.19000,52.31700,0.60%,25529252 +2021-05-07,57.70000,58.01000,57.24000,57.67000,52.75600,0.84%,19959041 +2021-05-10,57.14700,57.23000,55.88000,55.97000,51.20100,-2.95%,35046472 +2021-05-11,55.05000,55.63000,54.30000,55.04000,50.35000,-1.66%,35968053 +2021-05-12,54.39000,54.65000,53.42000,53.62000,49.05100,-2.58%,30232253 +2021-05-13,54.04000,54.39000,53.46000,54.01000,49.40800,0.73%,29192470 +2021-05-14,54.60500,55.84700,54.25500,55.35000,50.63400,2.48%,28158312 +2021-05-17,55.29000,55.89000,54.76000,55.33000,50.61500,-0.04%,20010191 +2021-05-18,55.95000,56.14000,54.80000,54.84000,50.16700,-0.89%,18703385 +2021-05-19,54.07000,55.43000,53.84200,55.36000,50.64300,0.95%,23769652 +2021-05-20,55.57000,56.24000,55.36000,55.95000,51.18200,1.07%,23145167 +2021-05-21,56.42000,56.71000,55.98000,56.08000,51.30100,0.23%,17723087 +2021-05-24,56.64800,57.39000,56.40000,56.96000,52.10600,1.57%,19164350 +2021-05-25,57.56000,57.56000,56.42000,56.87000,52.02400,-0.16%,22309872 +2021-05-26,57.05000,57.23000,56.58500,56.92000,52.07000,0.09%,15173599 +2021-05-27,57.11000,57.88000,57.00000,57.73000,52.81100,1.42%,32387637 +2021-05-28,57.55000,57.65000,56.94000,57.12000,52.25300,-1.06%,20309599 +2021-06-01,57.61000,57.82000,56.59000,56.89000,52.04200,-0.40%,20326366 +2021-06-02,56.91000,57.69000,56.75500,57.48000,52.58200,1.04%,18483588 +2021-06-03,56.98000,57.10000,56.08500,56.24000,51.44800,-2.16%,21831303 +2021-06-04,56.55000,57.75000,56.54000,57.37000,52.48100,2.01%,21493760 +2021-06-07,57.41000,57.44000,56.77500,57.09000,52.22500,-0.49%,17364399 +2021-06-08,57.45000,57.64000,56.60000,57.00000,52.14300,-0.16%,33254482 +2021-06-09,57.36000,57.47500,56.97000,57.00000,52.14300,,13904793 +2021-06-10,57.15000,58.03000,56.92500,57.38000,52.49100,0.67%,26738082 +2021-06-11,57.47000,57.94000,56.95000,57.85000,52.92000,0.82%,18119736 +2021-06-14,58.02000,58.20000,57.23000,58.19000,53.23200,0.59%,21784523 +2021-06-15,58.21000,58.41500,57.80000,57.99000,53.04900,-0.34%,20806538 +2021-06-16,58.15000,58.37000,56.76500,57.22000,52.34400,-1.33%,21513591 +2021-06-17,57.05000,57.90000,56.70000,57.18000,52.30800,-0.07%,21498755 +2021-06-18,56.68000,56.75000,55.10000,55.67000,50.92600,-2.64%,55118305 +2021-06-21,55.75000,56.04000,55.37000,55.87000,51.10900,0.36%,19254640 +2021-06-22,55.94000,56.28000,55.50500,55.87000,51.10900,,18682808 +2021-06-23,55.87000,55.97400,55.23000,55.26000,50.55100,-1.09%,20287879 +2021-06-24,55.49000,56.10000,55.34000,56.07000,51.29200,1.47%,21209732 +2021-06-25,56.02000,56.40500,55.74500,55.91000,51.14600,-0.29%,21101239 +2021-06-28,56.36000,57.72500,56.34000,57.48000,52.58200,2.81%,22480879 +2021-06-29,57.55000,57.83000,55.88000,56.75000,51.91400,-1.27%,26359992 +2021-06-30,56.34000,56.37500,55.39000,56.14000,51.35600,-1.07%,29891584 +2021-07-01,56.13000,56.64000,55.87000,56.01000,51.23700,-0.23%,24871591 +2021-07-02,56.55000,56.99000,56.32000,56.76000,51.92300,1.34%,17223577 +2021-07-06,56.92000,57.01000,55.70000,56.09000,51.31000,-1.18%,26186595 +2021-07-07,56.37000,56.45000,55.70500,55.96000,51.19200,-0.23%,14857388 +2021-07-08,55.31000,55.72000,54.79000,55.39000,50.67000,-1.02%,19161963 +2021-07-09,55.51000,56.10500,55.31000,55.99000,51.21900,1.08%,18708003 +2021-07-12,56.26000,56.75500,56.11000,56.73000,51.89600,1.32%,15392759 +2021-07-13,56.62000,57.30000,56.34000,56.87000,52.02400,0.25%,15715983 +2021-07-14,57.17000,57.45500,56.33400,56.52000,51.70400,-0.62%,16263611 +2021-07-15,56.40000,56.40000,55.57000,55.81000,51.05400,-1.26%,18917047 +2021-07-16,56.05000,56.93000,54.90000,54.97000,50.28600,-1.51%,25263792 +2021-07-19,54.41000,54.80500,53.97000,54.64000,49.98400,-0.60%,27007665 +2021-07-20,54.91500,55.56000,54.26800,55.24000,50.53300,1.10%,19866965 +2021-07-21,55.18000,56.28000,55.01000,56.23000,51.43900,1.79%,18497169 +2021-07-22,56.06000,56.54000,55.68000,55.96000,51.19200,-0.48%,36690982 +2021-07-23,54.58000,54.71000,52.32000,53.00000,48.48400,-5.29%,67742254 +2021-07-26,52.81000,54.54000,52.76000,54.31000,49.68200,2.47%,32881174 +2021-07-27,53.12000,53.20000,52.31000,53.18000,48.64800,-2.08%,39878025 +2021-07-28,53.03000,53.92000,52.94000,53.07000,48.54800,-0.21%,28478845 +2021-07-29,53.48000,54.10000,53.32000,53.70000,49.12400,1.19%,16776979 +2021-07-30,53.65000,53.90000,53.25000,53.72000,49.14200,0.04%,16465689 +2021-08-02,53.99000,54.47000,53.53500,53.68000,49.10600,-0.07%,18098082 +2021-08-03,53.89000,54.16000,53.26000,54.06000,49.45300,0.71%,16375928 +2021-08-04,54.25000,54.44000,53.70000,53.90000,49.30700,-0.30%,17612708 +2021-08-05,53.99000,54.02000,53.58000,53.89000,49.61600,-0.02%,15310009 +2021-08-06,53.86000,54.13000,53.73000,53.92000,49.64300,0.06%,19256023 +2021-08-09,54.08000,54.41000,53.83000,54.05000,49.76300,0.24%,14670135 +2021-08-10,54.24000,54.38500,53.51000,53.94000,49.66200,-0.20%,16215714 +2021-08-11,54.26000,54.36000,53.84000,54.14000,49.84600,0.37%,18590798 +2021-08-12,54.17000,54.18000,53.25500,53.54000,49.29400,-1.11%,15073693 +2021-08-13,53.50000,53.55500,53.05500,53.49000,49.24800,-0.09%,15216730 +2021-08-16,53.23000,53.49000,53.00000,53.47000,49.22900,-0.04%,17692907 +2021-08-17,53.17000,53.17800,52.22000,52.69000,48.51100,-1.46%,22014903 +2021-08-18,52.60000,53.03000,52.11000,52.19000,48.05100,-0.95%,15061736 +2021-08-19,52.05400,52.67000,51.58000,52.44000,48.28100,0.48%,22999394 +2021-08-20,52.16000,52.38000,51.42000,52.01000,47.88500,-0.82%,25728334 +2021-08-23,52.59000,53.53500,52.48000,53.23000,49.00800,2.35%,23976255 +2021-08-24,53.55500,53.97000,53.31000,53.81000,49.54200,1.09%,20348797 +2021-08-25,54.08000,54.23000,53.73100,53.81000,49.54200,,15048388 +2021-08-26,53.74500,53.74500,52.97300,53.13000,48.91600,-1.26%,19569984 +2021-08-27,53.36000,53.94000,52.92000,53.89000,49.61600,1.43%,16524991 +2021-08-30,54.26000,54.87000,53.76000,53.94000,49.66200,0.09%,14581326 +2021-08-31,54.44000,54.50000,53.66000,54.06000,49.77200,0.22%,22350100 +2021-09-01,54.11000,54.15500,53.53000,53.67000,49.41300,-0.72%,18615029 +2021-09-02,53.80000,53.89000,53.35000,53.73000,49.46900,0.11%,15880063 +2021-09-03,53.44000,54.08000,53.31900,53.51000,49.26600,-0.41%,13472750 +2021-09-07,53.57000,53.95000,53.44000,53.65000,49.39500,0.26%,13914972 +2021-09-08,53.73000,53.92000,52.99000,53.57000,49.32100,-0.15%,18235078 +2021-09-09,53.66000,53.89000,53.34000,53.40000,49.16500,-0.32%,13495797 +2021-09-10,53.85000,54.98000,53.81000,53.84000,49.57000,0.82%,20324696 +2021-09-13,54.61000,55.48500,54.41000,54.99000,50.62900,2.14%,22639242 +2021-09-14,55.37000,55.44000,54.27000,54.52000,50.19600,-0.85%,22072717 +2021-09-15,54.67000,55.15000,54.42000,55.12000,50.74800,1.10%,18796181 +2021-09-16,54.86000,54.95000,54.24000,54.83000,50.48100,-0.53%,19863089 +2021-09-17,54.59000,54.59000,53.66500,54.26000,49.95600,-1.04%,35359233 +2021-09-20,53.21400,53.50000,52.32000,52.98000,48.77800,-2.36%,35051904 +2021-09-21,53.20000,53.45000,52.83000,52.87000,48.67700,-0.21%,17968925 +2021-09-22,53.40000,53.87000,53.00000,53.50000,49.25700,1.19%,18594117 +2021-09-23,53.75000,54.30000,53.60000,54.03000,49.74500,0.99%,16474334 +2021-09-24,53.77500,54.42300,53.73000,54.22000,49.92000,0.35%,12976200 +2021-09-27,53.94000,54.87000,53.82000,54.66000,50.32500,0.81%,13899911 +2021-09-28,54.18000,54.59000,53.96000,54.00000,49.71700,-1.21%,24691319 +2021-09-29,54.00000,54.05000,53.18000,53.49000,49.24800,-0.94%,20514308 +2021-09-30,53.76000,53.98000,53.26000,53.28000,49.05400,-0.39%,20534072 +2021-10-01,53.64500,54.10500,53.05000,53.86000,49.58800,1.09%,19895101 +2021-10-04,53.93000,54.33000,53.08000,53.47000,49.22900,-0.72%,27353323 +2021-10-05,53.55000,54.34000,53.47500,53.95000,49.67100,0.90%,18129360 +2021-10-06,53.48000,54.07000,53.07000,53.98000,49.69900,0.06%,20059578 +2021-10-07,54.31900,54.98500,54.12000,54.18000,49.88300,0.37%,20704443 +2021-10-08,54.55000,54.58000,53.70000,53.81000,49.54200,-0.68%,16068031 +2021-10-11,53.81000,54.41000,53.42000,53.44000,49.20200,-0.69%,14398758 +2021-10-12,53.57000,53.72000,52.01000,52.17000,48.03200,-2.38%,32784309 +2021-10-13,52.38000,52.57800,51.86500,52.26000,48.11500,0.17%,18533956 +2021-10-14,52.89500,54.00000,52.73000,53.90000,49.62500,3.14%,26586650 +2021-10-15,54.20000,54.49000,53.81000,54.46000,50.14100,1.04%,25231140 +2021-10-18,54.18500,54.56000,53.72000,54.47000,50.15000,0.02%,22407571 +2021-10-19,54.62600,55.22000,54.37000,55.21000,50.83100,1.36%,18392879 +2021-10-20,55.25000,55.48500,55.08000,55.37000,50.97800,0.29%,16850266 +2021-10-21,54.92500,56.07000,54.83000,56.00000,51.55800,1.14%,38390855 +2021-10-22,50.39000,50.55000,49.14000,49.46000,45.53700,-11.68%,109971887 +2021-10-25,49.82500,50.07000,49.31000,49.41000,45.49100,-0.10%,43178773 +2021-10-26,49.40000,49.44000,47.93000,48.28000,44.45100,-2.29%,68405390 +2021-10-27,48.52000,48.81600,47.87000,47.89000,44.09200,-0.81%,41081464 +2021-10-28,48.14000,48.36000,47.88000,48.08000,44.26700,0.40%,31317178 +2021-10-29,48.10000,49.28000,47.92000,49.00000,45.11400,1.91%,42300965 +2021-11-01,49.40000,49.60000,49.00000,49.55000,45.62000,1.12%,27851898 +2021-11-02,49.61000,49.89500,49.23000,49.86000,45.90500,0.63%,26888042 +2021-11-03,49.93100,50.45000,49.71000,50.39000,46.39300,1.06%,23962115 +2021-11-04,50.24000,50.35000,49.73000,50.31000,46.64000,-0.16%,24805961 +2021-11-05,50.55000,51.58000,50.54000,50.92000,47.20500,1.21%,36816156 +2021-11-08,51.46000,51.99000,51.06000,51.55000,47.78900,1.24%,31647844 +2021-11-09,51.54000,51.77000,50.76500,51.20000,47.46500,-0.68%,22363590 +2021-11-10,50.97500,51.38700,50.71000,50.76000,47.05700,-0.86%,25040734 +2021-11-11,51.01000,51.07000,50.41000,50.53000,46.84400,-0.45%,25419988 +2021-11-12,50.59500,50.90000,50.18000,50.31000,46.64000,-0.44%,23746752 +2021-11-15,50.41000,50.63000,50.12000,50.32000,46.64900,0.02%,24695780 +2021-11-16,50.37000,51.15000,50.34000,50.61000,46.91800,0.58%,30927765 +2021-11-17,50.60000,50.94000,49.98000,50.23000,46.56600,-0.75%,23546918 +2021-11-18,50.24000,50.24000,48.97000,49.68000,46.05600,-1.09%,30667661 +2021-11-19,49.60000,49.73000,49.24000,49.52000,45.90700,-0.32%,27607603 +2021-11-22,49.55000,50.85000,49.41000,49.83000,46.19500,0.63%,33389634 +2021-11-23,50.16000,50.45000,48.64000,49.10000,45.51800,-1.46%,44713339 +2021-11-24,48.85500,49.78000,48.63000,49.76000,46.13000,1.34%,26035780 +2021-11-26,48.90000,49.17500,48.11500,48.78000,45.22100,-1.97%,25268977 +2021-11-29,49.30000,50.13000,48.72000,50.00000,46.35200,2.50%,31478896 +2021-11-30,49.50000,50.40000,48.68000,49.20000,45.61100,-1.60%,49460840 +2021-12-01,49.84000,50.30600,48.52000,48.60000,45.05400,-1.22%,35133403 +2021-12-02,48.61000,49.79500,48.33000,49.50000,45.88900,1.85%,37240777 +2021-12-03,49.67500,50.06000,48.76000,49.25000,45.65700,-0.51%,32224930 +2021-12-06,49.48000,51.21000,49.18000,50.99000,47.27000,3.53%,40335981 +2021-12-07,54.66000,55.00000,52.21000,52.57000,48.73500,3.10%,91731468 +2021-12-08,52.57000,52.88000,51.38400,51.75000,47.97500,-1.56%,37143437 +2021-12-09,51.30000,51.58500,50.43000,50.48000,46.79700,-2.45%,31694241 +2021-12-10,50.84000,51.07000,50.05000,50.59000,46.89900,0.22%,23783632 +2021-12-13,50.85000,51.02000,49.95000,50.00000,46.35200,-1.17%,35726895 +2021-12-14,49.82000,50.27000,49.32000,49.70000,46.07400,-0.60%,34120382 +2021-12-15,49.87000,50.78000,49.32500,50.67000,46.97300,1.95%,32590323 +2021-12-16,50.74000,51.40000,50.57500,50.83000,47.12200,0.32%,33132254 +2021-12-17,50.59000,51.02000,50.01000,50.62000,46.92700,-0.41%,50190417 +2021-12-20,49.91000,50.13000,48.96000,49.60000,45.98100,-2.02%,30140276 +2021-12-21,49.94000,50.84000,49.94000,50.77000,47.06600,2.36%,31956292 +2021-12-22,50.64000,51.02000,50.21000,50.97000,47.25200,0.39%,23307948 +2021-12-23,51.08000,51.73000,51.05000,51.31000,47.56700,0.67%,25198249 +2021-12-27,51.35000,52.06000,51.30200,51.94000,48.15100,1.23%,20990716 +2021-12-28,51.93000,52.12000,51.63000,51.76000,47.98400,-0.35%,19290438 +2021-12-29,51.81000,52.14000,51.66000,51.83000,48.04900,0.14%,14174781 +2021-12-30,51.92000,52.14000,51.65000,51.74000,47.96500,-0.17%,18359360 +2021-12-31,51.89000,52.15900,51.46000,51.50000,47.74300,-0.46%,15759762 +2022-01-03,51.65000,53.23000,51.60000,53.21000,49.32800,3.32%,33892932 +2022-01-04,53.57000,53.93500,52.65000,53.14000,49.26300,-0.13%,45681384 +2022-01-05,54.18800,56.17000,53.83000,53.87000,49.94000,1.37%,59109324 +2022-01-06,54.61000,54.67000,53.41500,54.01000,50.07000,0.26%,35757881 +2022-01-07,54.19000,54.39000,53.15000,53.44000,49.54100,-1.06%,30717218 +2022-01-10,53.97000,55.31000,53.31000,55.21000,51.18200,3.31%,49260830 +2022-01-11,55.50000,56.08000,54.73000,55.91000,51.83100,1.27%,39644337 +2022-01-12,56.13600,56.28000,54.81000,55.74000,51.67400,-0.30%,29136787 +2022-01-13,56.00000,56.21000,54.77000,54.94000,50.93200,-1.44%,29605351 +2022-01-14,54.85000,55.77000,54.53000,55.70000,51.63600,1.38%,30151532 +2022-01-18,55.31000,55.65000,54.68000,54.76000,50.76500,-1.69%,35047550 +2022-01-19,54.63000,54.85000,53.56000,53.62000,49.70800,-2.08%,29298705 +2022-01-20,53.86000,54.08500,51.94000,52.04000,48.24300,-2.95%,28582607 +2022-01-21,52.08000,53.13000,51.95000,52.04000,48.24300,,46372373 +2022-01-24,51.48000,52.12900,49.88000,51.94000,48.15100,-0.19%,64273633 +2022-01-25,51.01000,51.62000,50.25000,51.00000,47.27900,-1.81%,44095360 +2022-01-26,51.13000,52.72000,50.75000,51.69000,47.91900,1.35%,54895393 +2022-01-27,49.98000,50.06000,47.78000,48.05000,44.54500,-7.04%,89642770 +2022-01-28,47.71000,48.20000,46.30000,47.73000,44.24800,-0.67%,61945408 +2022-01-31,47.68000,48.87000,47.30500,48.82000,45.25800,2.28%,51828446 +2022-02-01,48.77500,49.03000,48.36000,48.95000,45.37900,0.27%,35386062 +2022-02-02,48.24500,49.58000,48.09000,49.51000,45.89800,1.14%,37962659 +2022-02-03,49.25000,49.68500,48.25000,48.28000,44.75800,-2.48%,42145836 +2022-02-04,47.86000,48.24000,47.13000,48.01000,44.84600,-0.56%,32431494 +2022-02-07,48.13000,48.66000,47.96000,48.18000,45.00500,0.35%,27558469 +2022-02-08,47.98000,48.94000,47.90000,48.81000,45.59300,1.31%,28051185 +2022-02-09,49.33000,49.97000,48.82500,49.91000,46.62100,2.25%,35217300 +2022-02-10,49.18000,49.93300,48.76000,48.86000,45.64000,-2.10%,32762682 +2022-02-11,48.95000,49.11000,47.50000,47.63000,44.49100,-2.52%,37208227 +2022-02-14,47.92000,48.17700,47.11000,47.58000,44.44400,-0.10%,28456926 +2022-02-15,47.70000,48.46000,47.19000,48.44000,45.24800,1.81%,35857524 +2022-02-16,48.06000,48.49000,47.60000,48.23000,45.05100,-0.43%,26022941 +2022-02-17,47.86000,48.26000,47.38000,47.57000,44.43500,-1.37%,32030624 +2022-02-18,46.19000,46.21000,44.51000,45.04000,42.07200,-5.32%,76520104 +2022-02-22,44.69000,45.40500,43.85000,44.69000,41.74500,-0.78%,56703180 +2022-02-23,45.17000,45.71000,44.55100,44.65000,41.70700,-0.09%,38176736 +2022-02-24,43.90000,46.79000,43.62500,46.72000,43.64100,4.64%,72740052 +2022-02-25,46.93000,47.79000,46.25000,47.71000,44.56600,2.12%,39266331 +2022-02-28,47.00000,47.82000,46.85000,47.70000,44.55600,-0.02%,41946114 +2022-03-01,47.54000,47.90000,46.22000,46.82000,43.73400,-1.84%,53852979 +2022-03-02,47.52000,48.99000,47.48000,48.87000,45.64900,4.38%,46936509 +2022-03-03,48.18000,48.55000,47.62400,47.93000,44.77100,-1.92%,36389883 +2022-03-04,47.37000,48.26500,47.37000,48.07000,44.90200,0.29%,38324991 +2022-03-07,48.00500,48.54000,47.60000,47.68000,44.53800,-0.81%,43813747 +2022-03-08,47.69000,48.72000,46.89000,47.50000,44.36900,-0.38%,44813947 +2022-03-09,48.41000,48.46000,46.88500,47.63000,44.49100,0.27%,36076458 +2022-03-10,47.29000,47.31000,46.15500,46.66000,43.58500,-2.04%,36455953 +2022-03-11,47.15000,47.27500,45.76500,45.83000,42.81000,-1.78%,27082085 +2022-03-14,45.90000,45.98000,44.30000,44.40000,41.47400,-3.12%,35993898 +2022-03-15,44.50000,44.90000,44.07000,44.81000,41.85700,0.92%,34448890 +2022-03-16,45.30000,46.63000,45.27000,46.63000,43.55700,4.06%,38885498 +2022-03-17,46.32000,47.28700,45.73000,47.14000,44.03300,1.09%,28554988 +2022-03-18,46.82000,47.60000,46.35000,47.45000,44.32300,0.66%,45188578 +2022-03-21,47.46000,47.89000,47.06500,47.39000,44.26700,-0.13%,32568644 +2022-03-22,47.50000,48.47000,47.40000,48.39000,45.20100,2.11%,27802360 +2022-03-23,48.46000,49.58000,48.06000,48.27000,45.08900,-0.25%,37126378 +2022-03-24,48.66000,51.65000,48.59000,51.62000,48.21800,6.94%,51677908 +2022-03-25,50.69000,51.97800,50.45000,51.83000,48.41400,0.41%,33212939 +2022-03-28,51.36000,51.57000,50.56000,51.51000,48.11500,-0.62%,22932366 +2022-03-29,52.00000,52.29000,51.27500,52.25000,48.80600,1.44%,27303707 +2022-03-30,52.25000,52.51000,51.22000,51.43000,48.04000,-1.57%,24623262 +2022-03-31,51.20000,51.26000,49.51000,49.56000,46.29400,-3.64%,43698250 +2022-04-01,49.83000,49.90000,47.32500,48.11000,44.93900,-2.93%,46598563 +2022-04-04,48.17000,49.23000,47.91500,49.20000,45.95700,2.27%,23811324 +2022-04-05,48.83000,48.98000,48.02000,48.13000,44.95800,-2.17%,25627985 +2022-04-06,47.44000,48.17000,47.24000,47.54000,44.40700,-1.23%,31518748 +2022-04-07,47.42500,47.91000,46.77000,47.56000,44.42600,0.04%,24116972 +2022-04-08,47.28000,47.58000,46.84500,47.02000,43.92100,-1.14%,22167256 +2022-04-11,46.90000,47.29500,46.53000,46.57000,43.50100,-0.96%,30352478 +2022-04-12,47.32000,47.91000,46.41000,46.50000,43.43500,-0.15%,29861379 +2022-04-13,46.75000,47.26900,46.55000,47.01000,43.91200,1.10%,22171270 +2022-04-14,46.74500,46.75000,45.62000,45.67000,42.66000,-2.85%,36181843 +2022-04-18,45.53000,46.89000,45.52000,46.64000,43.56600,2.12%,25593058 +2022-04-19,46.60000,48.00000,46.34000,47.93000,44.77100,2.77%,31483102 +2022-04-20,48.36000,48.75000,47.97500,48.11000,44.93900,0.38%,22740139 +2022-04-21,48.62000,48.90000,47.40000,47.50000,44.36900,-1.27%,27316886 +2022-04-22,47.45000,47.65000,46.50000,46.54000,43.47300,-2.02%,28219860 +2022-04-25,46.21000,47.14000,46.18000,47.06000,43.95800,1.12%,35999251 +2022-04-26,46.69000,46.84000,45.51000,45.52000,42.52000,-3.27%,35160215 +2022-04-27,45.48000,46.06000,45.01000,45.22000,42.24000,-0.66%,28320904 +2022-04-28,45.78500,47.27000,45.54100,46.84000,43.75300,3.58%,41097044 +2022-04-29,44.99000,45.36000,43.50000,43.59000,40.71700,-6.94%,70765887 +2022-05-02,43.72000,44.99000,43.51000,44.96000,41.99700,3.14%,45446472 +2022-05-03,44.79000,45.49000,44.23000,45.06000,42.09000,0.22%,40158387 +2022-05-04,45.06000,46.64000,44.41000,46.54000,43.47300,3.28%,44463333 +2022-05-05,45.60000,45.91000,44.13000,44.60000,42.00200,-4.17%,52996677 +2022-05-06,44.49000,45.15000,43.84000,44.30000,41.71900,-0.67%,40916578 +2022-05-09,43.81000,44.20000,42.87000,43.07000,40.56100,-2.78%,44925770 +2022-05-10,44.35000,44.73500,43.50000,44.01000,41.44600,2.18%,42770024 +2022-05-11,44.02000,44.29000,42.78000,42.83000,40.33500,-2.68%,40351666 +2022-05-12,42.73000,42.90500,42.01000,42.84000,40.34400,0.02%,42329642 +2022-05-13,43.42000,43.84000,42.97000,43.60000,41.06000,1.77%,32034142 +2022-05-16,43.42000,43.61000,42.78500,43.08000,40.57000,-1.19%,25071905 +2022-05-17,43.82000,44.42000,43.65000,44.40000,41.81300,3.06%,28596629 +2022-05-18,43.98000,43.98000,42.22000,42.35000,39.88300,-4.62%,35218393 +2022-05-19,42.32000,42.70000,41.72000,42.01000,39.56200,-0.80%,29181007 +2022-05-20,42.24500,42.29000,40.31000,41.65000,39.22300,-0.86%,44802286 +2022-05-23,41.69000,42.25000,41.32500,42.00000,39.55300,0.84%,27199487 +2022-05-24,41.69800,41.89000,41.10000,41.67000,39.24200,-0.79%,29837489 +2022-05-25,41.44000,42.51500,41.39000,42.20000,39.74100,1.27%,26283081 +2022-05-26,42.17000,43.68000,42.08000,43.48000,40.94700,3.03%,28826682 +2022-05-27,43.59000,44.55000,43.55000,44.55000,41.95400,2.46%,30553321 +2022-05-31,44.25000,44.75000,43.64500,44.42000,41.83200,-0.29%,41111478 +2022-06-01,44.77000,44.93000,43.52500,44.11000,41.54000,-0.70%,29885543 +2022-06-02,44.19000,44.88000,43.94000,44.84000,42.22800,1.65%,28727637 +2022-06-03,44.10500,44.24600,43.34000,43.39000,40.86200,-3.23%,33174656 +2022-06-06,43.81000,44.04000,43.08000,43.34000,40.81500,-0.12%,25437061 +2022-06-07,43.06000,43.59000,42.66000,43.53000,40.99400,0.44%,25168689 +2022-06-08,42.25000,42.26000,41.03000,41.23000,38.82800,-5.28%,59649874 +2022-06-09,41.01000,41.35000,40.01000,40.01000,37.67900,-2.96%,39047182 +2022-06-10,39.85000,40.08000,39.18000,39.18000,36.89700,-2.07%,43084434 +2022-06-13,38.55000,38.81000,37.67000,37.77000,35.56900,-3.60%,50335922 +2022-06-14,38.01000,38.20000,37.54000,37.93000,35.72000,0.42%,31351683 +2022-06-15,38.56000,39.17000,37.92000,38.65000,36.39800,1.90%,37652256 +2022-06-16,37.69500,37.79000,36.93000,37.34000,35.16500,-3.39%,45576545 +2022-06-17,37.48000,38.12000,36.60000,36.97000,34.81600,-0.99%,71393194 +2022-06-21,37.36000,38.02500,37.32500,37.73000,35.53200,2.06%,34004880 +2022-06-22,37.33000,37.77000,37.22000,37.38000,35.20200,-0.93%,32591524 +2022-06-23,37.61000,37.62000,36.91000,37.41000,35.23000,0.08%,30162971 +2022-06-24,37.84500,38.64000,37.74000,38.61000,36.36100,3.21%,38159913 +2022-06-27,38.87000,39.06000,38.47000,38.63000,36.37900,0.05%,29585325 +2022-06-28,38.58000,39.02000,37.74000,37.78000,35.57900,-2.20%,37842731 +2022-06-29,37.54000,37.59500,37.02000,37.29000,35.11700,-1.30%,25437197 +2022-06-30,37.21000,38.00000,36.72500,37.41000,35.23000,0.32%,35141045 +2022-07-01,37.09000,37.20000,35.88000,36.34000,34.22300,-2.86%,40596289 +2022-07-05,35.93000,36.74000,35.54000,36.69000,34.55200,0.96%,33225868 +2022-07-06,36.82000,37.42500,36.46000,36.99000,34.83500,0.82%,26258324 +2022-07-07,37.89000,38.33000,37.73000,38.14000,35.91800,3.11%,33165410 +2022-07-08,37.66000,38.14000,37.39000,37.99000,35.77700,-0.39%,22566348 +2022-07-11,37.66000,37.67500,37.03000,37.20000,35.03300,-2.08%,25946879 +2022-07-12,37.65000,37.70000,36.99000,37.21000,35.04200,0.03%,30546281 +2022-07-13,36.68000,37.43000,36.62000,37.21000,35.04200,,27059156 +2022-07-14,36.99000,38.15500,36.29000,37.71000,35.51300,1.34%,36690674 +2022-07-15,38.27000,38.67000,37.73000,38.62000,36.37000,2.41%,32892293 +2022-07-18,39.10000,39.34000,38.52500,38.71000,36.45500,0.23%,30814369 +2022-07-19,39.32000,40.73000,39.24000,40.22000,37.87700,3.90%,53095319 +2022-07-20,40.21000,40.67000,39.56000,40.56000,38.19700,0.85%,36387873 +2022-07-21,40.51000,40.64500,39.82000,40.61000,38.24400,0.12%,29661198 +2022-07-22,40.37000,40.51000,38.94000,39.20000,36.91600,-3.47%,41349965 +2022-07-25,39.28500,39.41000,38.55000,39.16000,36.87800,-0.10%,32263404 +2022-07-26,39.10000,39.56500,38.88000,38.96000,36.69000,-0.51%,35925485 +2022-07-27,39.27000,40.42500,39.23000,40.18000,37.83900,3.13%,42571580 +2022-07-28,40.09000,40.12000,39.04000,39.71000,37.39600,-1.17%,56662303 +2022-07-29,35.60500,36.62000,35.24000,36.31000,34.19500,-8.56%,125292383 +2022-08-01,36.05000,37.69000,36.05000,36.96000,34.80700,1.79%,52513446 +2022-08-02,36.59000,36.66000,36.00000,36.01000,33.91200,-2.57%,53929371 +2022-08-03,36.09000,36.59000,35.26000,36.52000,34.39200,1.42%,59513858 +2022-08-04,36.01200,36.10000,35.36000,35.66000,33.92600,-2.35%,54046258 +2022-08-05,35.34500,35.69000,35.18000,35.39000,33.66900,-0.76%,40205089 +2022-08-08,35.36000,35.96000,35.20000,35.38000,33.66000,-0.03%,41601566 +2022-08-09,35.22000,35.30000,34.40000,34.52000,32.84200,-2.43%,48202280 +2022-08-10,34.99000,35.40000,34.59000,35.37000,33.65000,2.46%,42243304 +2022-08-11,35.64000,36.29000,35.48500,35.59000,33.86000,0.62%,35569724 +2022-08-12,35.80000,36.14000,35.67000,36.11000,34.35400,1.46%,37675228 +2022-08-15,36.10000,36.43000,35.71000,36.34000,34.57300,0.64%,25400551 +2022-08-16,36.16000,36.57500,35.70000,36.19000,34.43000,-0.41%,25000240 +2022-08-17,35.81000,36.07500,35.27000,35.78000,34.04000,-1.13%,29176062 +2022-08-18,35.68000,36.33000,35.57000,36.20000,34.44000,1.17%,24598225 +2022-08-19,35.80000,36.02500,35.19000,35.38000,33.66000,-2.27%,31425530 +2022-08-22,35.00000,35.06000,33.73000,33.84000,32.19500,-4.35%,51006127 +2022-08-23,33.98000,34.39000,33.91000,33.95000,32.29900,0.33%,30687098 +2022-08-24,33.97000,33.99000,33.60000,33.86000,32.21400,-0.27%,25105652 +2022-08-25,33.87000,34.93000,33.82000,34.89000,33.19400,3.04%,29799148 +2022-08-26,34.95000,35.02500,33.35000,33.36000,31.73800,-4.39%,44851477 +2022-08-29,33.22500,33.41000,32.81000,32.94000,31.33800,-1.26%,32389759 +2022-08-30,33.04000,33.07000,32.15000,32.26000,30.69100,-2.06%,40182452 +2022-08-31,32.38500,32.38500,31.77000,31.92000,30.36800,-1.05%,44074488 +2022-09-01,31.57200,31.82500,31.13000,31.76000,30.21600,-0.50%,36440681 +2022-09-02,32.21000,32.37500,31.06000,31.22000,29.70200,-1.70%,34893283 +2022-09-06,31.39000,31.39000,30.33000,30.36000,28.88400,-2.75%,46797307 +2022-09-07,30.42000,30.78500,30.05000,30.65000,29.16000,0.96%,37329544 +2022-09-08,30.37000,30.84700,29.91000,30.75000,29.25500,0.33%,37359472 +2022-09-09,31.19000,31.50000,31.07500,31.46000,29.93000,2.31%,34081212 +2022-09-12,31.73500,31.86000,31.10000,31.56000,30.02500,0.32%,38305494 +2022-09-13,30.83000,30.93000,29.25000,29.29000,27.86600,-7.19%,71417851 +2022-09-14,29.55000,29.76500,29.01000,29.18000,27.76100,-0.38%,40767169 +2022-09-15,29.15000,29.41000,28.71000,28.84000,27.43800,-1.17%,39919105 +2022-09-16,28.70000,29.32000,28.42000,29.24000,27.81800,1.39%,72747992 +2022-09-19,29.02000,29.50000,28.90000,29.44000,28.00900,0.68%,33151882 +2022-09-20,29.06500,29.16500,28.71000,28.96000,27.55200,-1.63%,31129028 +2022-09-21,29.15000,29.59000,28.46000,28.47000,27.08600,-1.69%,39977313 +2022-09-22,28.40000,28.50000,28.04000,28.07000,26.70500,-1.40%,35531772 +2022-09-23,27.90000,27.90000,27.19000,27.52000,26.18200,-1.96%,43491060 +2022-09-26,27.56000,27.70000,26.86000,26.97000,25.65900,-2.00%,44786413 +2022-09-27,27.40000,27.59500,26.62000,26.89000,25.58300,-0.30%,44121431 +2022-09-28,26.86000,27.28000,26.60000,27.13000,25.81100,0.89%,40433354 +2022-09-29,26.78000,26.78000,26.18500,26.38000,25.09700,-2.76%,41831294 +2022-09-30,26.30000,26.57000,25.74000,25.77000,24.51700,-2.31%,43820964 +2022-10-03,26.33000,27.25000,26.06500,26.97000,25.65900,4.66%,44096180 +2022-10-04,27.42500,27.79500,27.09000,27.70000,26.35300,2.71%,42427480 +2022-10-05,27.36500,27.84000,26.89000,27.64000,26.29600,-0.22%,30119962 +2022-10-06,27.44000,27.76000,27.00000,27.18000,25.85800,-1.66%,33985131 +2022-10-07,26.17000,26.27500,25.65100,25.72000,24.46900,-5.37%,57215513 +2022-10-10,25.94000,25.99000,25.09000,25.20000,23.97500,-2.02%,43409338 +2022-10-11,25.01000,25.48000,24.69000,25.04000,23.82300,-0.63%,48134930 +2022-10-12,25.05000,25.52000,24.66000,25.33000,24.09800,1.16%,39634056 +2022-10-13,24.72500,26.83500,24.59000,26.42000,25.13500,4.30%,62447044 +2022-10-14,26.46000,26.63000,25.76000,25.91000,24.65000,-1.93%,48185367 +2022-10-17,26.31000,26.75000,26.17100,26.42000,25.13500,1.97%,39416474 +2022-10-18,26.74000,26.95500,25.54000,25.87000,24.61200,-2.08%,51126851 +2022-10-19,25.73500,26.25000,25.69000,26.00000,24.73600,0.50%,33882274 +2022-10-20,26.15000,26.95000,25.94500,26.08000,24.81200,0.31%,33247689 +2022-10-21,25.85000,27.05000,25.79000,26.97000,25.65900,3.41%,53058711 +2022-10-24,26.75000,27.48000,26.52000,27.18000,25.85800,0.78%,43831588 +2022-10-25,27.18000,27.55500,27.00000,27.41000,26.07700,0.85%,32205300 +2022-10-26,27.19000,27.80000,26.99000,27.21000,25.88700,-0.73%,37153931 +2022-10-27,27.45000,27.59000,26.13000,26.27000,24.99300,-3.45%,56305125 +2022-10-28,28.17500,29.21900,27.86000,29.07000,27.65700,10.66%,91695696 +2022-10-31,29.08000,29.18000,28.05000,28.43000,27.04800,-2.20%,59507744 +2022-11-01,28.80000,28.85000,27.89000,28.30000,26.92400,-0.46%,44418730 +2022-11-02,28.27000,28.85000,27.41000,27.42000,26.08700,-3.11%,51956099 +2022-11-03,27.45000,27.88000,27.17000,27.39000,26.05800,-0.11%,39678189 +2022-11-04,27.57000,28.23500,27.41000,28.20000,27.17600,2.96%,43051927 +2022-11-07,28.36000,28.46500,27.89000,28.41000,27.37800,0.74%,34389783 +2022-11-08,28.75500,28.95000,27.93000,28.48000,27.44600,0.25%,36257963 +2022-11-09,28.22000,28.30000,27.52000,27.52000,26.52100,-3.37%,30544782 +2022-11-10,28.88000,29.83000,28.64500,29.76000,28.67900,8.14%,62943924 +2022-11-11,28.92500,30.63000,28.87000,30.43000,29.32500,2.25%,49826517 +2022-11-14,30.34000,30.99000,30.18000,30.35000,29.24800,-0.26%,39395339 +2022-11-15,31.09500,31.33500,30.16500,30.71000,29.59500,1.19%,40933223 +2022-11-16,30.11000,30.23000,29.44000,29.53000,28.45800,-3.84%,35582751 +2022-11-17,29.06500,29.95000,29.00000,29.89000,28.80500,1.22%,31992738 +2022-11-18,30.26000,30.26000,29.61000,29.87000,28.78500,-0.07%,27122210 +2022-11-21,29.66000,29.71500,28.91000,28.94000,27.88900,-3.11%,36086768 +2022-11-22,29.13500,29.86000,29.05600,29.82000,28.73700,3.04%,25584062 +2022-11-23,29.73000,30.08000,29.49000,29.67000,28.59300,-0.50%,23143868 +2022-11-25,29.68000,29.68000,29.33500,29.34000,28.27500,-1.11%,11314878 +2022-11-28,29.10000,29.19000,28.54000,28.72500,27.68200,-2.10%,28282116 +2022-11-29,28.85000,29.18000,28.74000,28.90000,27.85100,0.61%,24361493 +2022-11-30,28.77000,30.08000,28.22000,30.07000,28.97800,4.05%,72072532 +2022-12-01,30.24000,30.48000,29.52000,29.83000,28.74700,-0.80%,38896309 +2022-12-02,29.17000,29.43000,28.71000,29.41000,28.34200,-1.41%,31545955 +2022-12-05,29.42000,29.75000,28.89000,29.17000,28.11100,-0.82%,34040384 +2022-12-06,29.19000,29.31000,28.34400,28.60000,27.56200,-1.95%,27701186 +2022-12-07,28.28000,28.55000,28.15000,28.33000,27.30100,-0.94%,28239933 +2022-12-08,28.32000,28.60000,28.06500,28.44000,27.40700,0.39%,28486091 +2022-12-09,28.39000,28.78000,28.19000,28.24000,27.21500,-0.70%,25641349 +2022-12-12,28.13000,28.71000,27.85900,28.69000,27.64800,1.59%,35117866 +2022-12-13,29.79000,30.09000,28.37000,28.73000,27.68700,0.14%,58546839 +2022-12-14,28.51000,29.12000,28.01000,28.26000,27.23400,-1.64%,37141077 +2022-12-15,27.94000,28.00000,27.12000,27.15000,26.16400,-3.93%,45682654 +2022-12-16,27.00000,27.13500,26.45200,26.92000,25.94300,-0.85%,81104229 +2022-12-19,26.90000,26.97000,26.50000,26.79000,25.81700,-0.48%,37662461 +2022-12-20,26.53500,26.87000,26.42000,26.44000,25.48000,-1.31%,31863274 +2022-12-21,26.59000,26.97000,26.58000,26.83000,25.85600,1.48%,28100906 +2022-12-22,26.45000,26.45200,25.35000,25.97000,25.02700,-3.21%,47478307 +2022-12-23,25.92000,26.19000,25.68400,26.09000,25.14300,0.46%,23600916 +2022-12-27,25.84500,26.10000,25.65000,25.94000,24.99800,-0.57%,29548058 +2022-12-28,25.84000,26.11500,25.50000,25.54000,24.61300,-1.54%,26176917 +2022-12-29,25.77000,26.29000,25.75000,26.21000,25.25800,2.62%,30944829 +2022-12-30,25.90200,26.46000,25.80000,26.43000,25.47000,0.84%,31030094 +2023-01-03,27.04500,27.07000,26.37000,26.73000,25.75900,1.14%,31307955 +2023-01-04,27.41000,27.92000,27.16000,27.68000,26.67500,3.55%,37665199 +2023-01-05,27.43500,27.77900,27.38000,27.56000,26.55900,-0.43%,33552552 +2023-01-06,27.93000,28.83000,27.38000,28.73000,27.68700,4.25%,31788634 +2023-01-09,28.84000,29.86500,28.84000,29.31000,28.24600,2.02%,37493157 +2023-01-10,29.23500,29.51000,28.91500,29.44000,28.37100,0.44%,23008080 +2023-01-11,29.68000,29.88000,29.00000,29.85000,28.76600,1.39%,30375377 +2023-01-12,29.98000,30.38000,29.47000,30.29000,29.19000,1.47%,28963879 +2023-01-13,29.97000,30.17000,29.81000,30.11000,29.01700,-0.59%,31361937 +2023-01-17,30.18000,30.25600,29.52000,29.60000,28.52500,-1.69%,34759080 +2023-01-18,29.80000,29.82000,28.63000,28.81000,27.76400,-2.67%,44199580 +2023-01-19,28.61000,28.75500,28.24000,28.42000,27.38800,-1.35%,36886615 +2023-01-20,28.42000,29.23000,28.25000,29.22000,28.15900,2.81%,35158497 +2023-01-23,29.32500,30.49000,29.18000,30.27000,29.17100,3.59%,38795838 +2023-01-24,29.94000,30.19000,29.73000,29.92000,28.83400,-1.16%,24855130 +2023-01-25,29.52000,29.88500,29.17000,29.70000,28.62200,-0.74%,28268023 +2023-01-26,30.06000,30.11000,29.33000,30.09000,28.99700,1.31%,56088080 +2023-01-27,27.07000,28.24000,26.78000,28.16000,27.13800,-6.41%,148548189 +2023-01-30,27.71500,28.51000,27.67000,27.95000,26.93500,-0.75%,55145771 +2023-01-31,27.78000,28.29000,27.53000,28.26000,27.23400,1.11%,52621578 +2023-02-01,27.89000,29.43000,27.68000,29.07000,28.01500,2.87%,63330567 +2023-02-02,29.25000,30.30000,28.79500,30.19000,29.09400,3.85%,62230659 +2023-02-03,29.62000,31.17000,29.53000,30.32000,29.21900,0.43%,57603100 +2023-02-06,29.55000,29.65000,28.61000,28.69000,28.00000,-5.38%,48726359 +2023-02-07,28.65000,29.27000,28.43000,29.05000,28.35100,1.25%,50780776 +2023-02-08,28.95000,29.12000,28.21000,28.24000,27.56100,-2.79%,36479123 +2023-02-09,28.68000,28.82000,27.56500,27.73000,27.06300,-1.81%,43906378 +2023-02-10,27.63000,27.99000,27.33500,27.80000,27.13100,0.25%,31232544 +2023-02-13,27.87000,28.55000,27.71500,28.55000,27.86300,2.70%,32347470 +2023-02-14,28.38000,28.72000,27.99000,28.64000,27.95100,0.32%,27928929 +2023-02-15,28.36000,28.88000,28.16000,28.85000,28.15600,0.73%,23387676 +2023-02-16,28.50000,28.82500,28.13000,28.20000,27.52200,-2.25%,28972476 +2023-02-17,28.00000,28.07000,27.38000,27.61000,26.94600,-2.09%,32086218 +2023-02-21,27.11000,27.27000,26.04000,26.06000,25.43300,-5.61%,63668362 +2023-02-22,25.91000,26.90000,25.30000,25.47000,24.85700,-2.26%,89195317 +2023-02-23,25.78000,26.08000,25.32000,25.61000,24.99400,0.55%,56473237 +2023-02-24,25.22000,25.35000,24.92000,25.14000,24.53500,-1.84%,44089879 +2023-02-27,25.55000,25.58000,24.88000,24.90000,24.30100,-0.95%,37656956 +2023-02-28,24.94000,25.12000,24.73000,24.93000,24.33000,0.12%,50255301 +2023-03-01,25.03000,25.92000,24.97000,25.33000,24.72100,1.60%,47823397 +2023-03-02,25.21100,26.30000,25.12000,26.20000,25.57000,3.43%,48381068 +2023-03-03,26.20000,26.47500,26.01000,26.40000,25.76500,0.76%,36744858 +2023-03-06,26.47000,26.54000,25.93000,25.99000,25.36500,-1.55%,37879835 +2023-03-07,25.84000,25.99000,25.50000,25.53000,24.91600,-1.77%,43164607 +2023-03-08,25.56000,26.01000,25.45000,25.98000,25.35500,1.76%,36071934 +2023-03-09,25.98000,26.97700,25.97000,26.44000,25.80400,1.77%,54886084 +2023-03-10,26.55000,27.52000,26.31500,27.22000,26.56500,2.95%,65187031 +2023-03-13,26.74000,27.31000,26.61000,26.95000,26.30200,-0.99%,50976996 +2023-03-14,27.35000,28.10000,27.25000,28.01000,27.33600,3.93%,47689837 +2023-03-15,27.73000,28.49500,27.66000,28.41000,27.72700,1.43%,49322838 +2023-03-16,28.39000,30.27000,28.39000,30.18000,29.45400,6.23%,75804234 +2023-03-17,29.92000,31.00000,29.44000,29.81000,29.09300,-1.23%,80628498 +2023-03-20,29.80000,29.90000,28.63000,29.16000,28.45900,-2.18%,38780054 +2023-03-21,29.00000,29.16500,27.97500,28.46000,27.77600,-2.40%,55650832 +2023-03-22,28.48000,29.12000,28.10000,28.13000,27.45400,-1.16%,37415539 +2023-03-23,28.38000,29.16000,28.22000,29.03000,28.33200,3.20%,43785479 +2023-03-24,29.04000,29.81000,28.92500,29.36000,28.65400,1.14%,55931606 +2023-03-27,29.37000,29.73000,29.08000,29.18000,28.47800,-0.61%,34758156 +2023-03-28,29.07500,29.33000,28.63000,29.29000,28.58600,0.38%,37407874 +2023-03-29,29.77000,31.89000,29.75500,31.52000,30.76200,7.61%,85556189 +2023-03-30,31.85000,32.58000,31.81000,32.09000,31.31800,1.81%,70077598 +2023-03-31,31.80000,32.90000,31.73000,32.67000,31.88400,1.81%,59764991 +2023-04-03,32.94000,33.56000,32.54000,32.89000,32.09900,0.67%,57038344 +2023-04-04,32.85000,33.84000,32.84000,33.10000,32.30400,0.64%,55714058 +2023-04-05,32.79500,32.99000,32.33500,32.83000,32.04100,-0.82%,39615735 +2023-04-06,32.60000,33.00000,32.46000,32.81000,32.02100,-0.06%,28551916 +2023-04-10,32.60000,32.76000,32.20000,32.52000,31.73800,-0.88%,30534439 +2023-04-11,32.66000,33.11000,32.32000,32.35000,31.57200,-0.52%,27059106 +2023-04-12,32.77000,32.89000,31.96000,32.02000,31.25000,-1.02%,37070786 +2023-04-13,31.82000,32.43000,31.65000,32.13000,31.35700,0.34%,29722344 +2023-04-14,32.00000,32.23500,31.69000,31.89000,31.12300,-0.75%,24623633 +2023-04-17,31.95000,32.64000,31.77000,32.14000,31.36700,0.78%,29453969 +2023-04-18,32.43000,32.46000,31.78000,31.83000,31.06500,-0.96%,26041380 +2023-04-19,31.10000,31.52000,31.08000,31.15000,30.40100,-2.14%,25746574 +2023-04-20,30.76000,31.25000,30.71000,30.86000,30.11800,-0.93%,30255069 +2023-04-21,30.84000,30.84000,30.22500,30.30000,29.57100,-1.81%,28655762 +2023-04-24,30.13000,30.37000,29.61000,29.66000,28.94700,-2.11%,38732452 +2023-04-25,29.44000,29.57000,28.87000,28.88000,28.18500,-2.63%,38289873 +2023-04-26,29.20000,29.81000,28.83500,29.05000,28.35100,0.59%,40910133 +2023-04-27,28.75000,29.94500,28.51000,29.86000,29.14200,2.79%,60186244 +2023-04-28,31.97500,32.57000,30.81000,31.06000,30.31300,4.02%,80252444 +2023-05-01,31.11000,31.24000,30.28000,30.30000,29.57100,-2.45%,36918529 +2023-05-02,30.30000,30.57500,29.75000,29.77000,29.05400,-1.75%,33463356 +2023-05-03,30.64000,31.11000,30.24500,30.65000,29.91300,2.96%,45554489 +2023-05-04,30.43500,31.72000,30.38000,31.24000,30.61100,1.92%,46104019 +2023-05-05,31.38000,31.41000,30.73000,30.99000,30.36600,-0.80%,35024562 +2023-05-08,30.70000,30.84000,30.39000,30.77000,30.15000,-0.71%,30882801 +2023-05-09,30.38000,30.58000,29.91000,30.10000,29.49400,-2.18%,30706515 +2023-05-10,30.29000,30.39600,29.49000,29.97000,29.36600,-0.43%,40526521 +2023-05-11,29.60000,29.68000,28.82000,28.86000,28.27900,-3.70%,47144359 +2023-05-12,29.02500,29.10000,28.72000,28.95000,28.36700,0.31%,24153820 +2023-05-15,28.90000,29.82500,28.88000,29.80000,29.20000,2.94%,28717475 +2023-05-16,29.62000,29.90000,29.21000,29.22000,28.63100,-1.95%,22812040 +2023-05-17,29.52000,29.56000,28.68000,28.87000,28.28800,-1.20%,41667261 +2023-05-18,29.00000,29.76000,28.87000,29.68000,29.08200,2.81%,36529193 +2023-05-19,29.60000,30.24000,29.50000,29.93000,29.32700,0.84%,40682998 +2023-05-22,29.85000,30.45000,29.81500,30.28000,29.67000,1.17%,28693438 +2023-05-23,30.05000,30.19500,29.49000,29.51000,28.91600,-2.54%,29400851 +2023-05-24,29.31000,29.49000,28.82000,29.00000,28.41600,-1.73%,28045840 +2023-05-25,28.29000,28.29000,26.85500,27.40000,26.84800,-5.52%,78009435 +2023-05-26,27.44000,29.09000,27.10000,29.00000,28.41600,5.84%,71910621 +2023-05-30,29.70000,30.04000,28.99500,29.99000,29.38600,3.41%,54874794 +2023-05-31,29.70000,32.29000,29.67000,31.44000,30.80700,4.83%,135945667 +2023-06-01,31.80000,31.94000,31.02000,31.13000,30.50300,-0.99%,52667368 +2023-06-02,31.39800,31.59000,30.82500,31.31000,30.67900,0.58%,36520957 +2023-06-05,31.31000,31.40000,29.83000,29.86000,29.25900,-4.63%,48244128 +2023-06-06,29.77000,31.45000,29.69500,30.96000,30.33600,3.68%,42295293 +2023-06-07,31.03000,31.37000,30.93000,31.28000,30.65000,1.03%,39097992 +2023-06-08,31.43000,31.85000,31.06000,31.82000,31.17900,1.73%,35198952 +2023-06-09,31.93000,31.99000,30.68000,31.34000,30.70900,-1.51%,40227073 +2023-06-12,31.40000,33.30000,31.36000,33.07000,32.40400,5.52%,59926114 +2023-06-13,33.77000,33.95000,33.07000,33.91000,33.22700,2.54%,51990041 +2023-06-14,33.87000,35.60000,33.80000,35.58000,34.86300,4.92%,74404291 +2023-06-15,35.28000,36.42000,35.21500,35.82000,35.09800,0.67%,67676296 +2023-06-16,36.36000,36.79500,35.59500,36.37000,35.63700,1.54%,110240279 +2023-06-20,36.77000,37.11000,34.71500,35.00000,34.29500,-3.77%,65970238 +2023-06-21,34.91500,35.05000,32.83000,32.90000,32.23700,-6.00%,70973521 +2023-06-22,32.69000,33.24000,32.12500,32.71000,32.05100,-0.58%,45740308 +2023-06-23,32.21000,33.45000,32.03000,33.00000,32.33500,0.89%,46327140 +2023-06-26,33.19000,33.99000,33.09500,33.34000,32.66800,1.03%,38952369 +2023-06-27,33.22000,34.23000,33.01000,34.10000,33.41300,2.28%,33038923 +2023-06-28,33.61000,33.81000,33.03500,33.57000,32.89400,-1.55%,33906877 +2023-06-29,33.34000,33.34000,32.49000,32.91000,32.24700,-1.97%,38312970 +2023-06-30,33.35900,33.56000,33.16000,33.44000,32.76600,1.61%,33811252 +2023-07-03,33.54000,33.89000,33.14000,33.62000,32.94300,0.54%,15752979 +2023-07-05,33.31000,33.33000,32.50000,32.51000,31.85500,-3.30%,37664722 +2023-07-06,31.90000,32.04000,31.38000,31.97000,31.32600,-1.66%,41711442 +2023-07-07,32.00000,32.41000,31.82000,31.85000,31.20800,-0.38%,28356250 +2023-07-10,31.87000,32.83000,31.77000,32.74000,32.08100,2.79%,36305658 +2023-07-11,32.82000,33.36000,32.50000,33.30000,32.62900,1.71%,28148832 +2023-07-12,33.69000,34.08000,33.06000,33.98000,33.29600,2.04%,37762215 +2023-07-13,34.15000,34.30000,33.62000,33.87000,33.18800,-0.32%,32745752 +2023-07-14,33.78000,33.87000,33.00000,33.15000,32.48200,-2.13%,30438659 +2023-07-17,33.16000,34.60000,33.07000,34.37000,33.67800,3.68%,34111173 +2023-07-18,34.28000,34.70000,33.83000,34.50000,33.80500,0.38%,29679514 +2023-07-19,34.40000,34.83500,34.33000,34.46000,33.76600,-0.12%,26486676 +2023-07-20,33.70400,34.20500,33.23000,33.37000,32.69800,-3.16%,37877996 +2023-07-21,33.72500,34.25000,33.42000,34.02000,33.33500,1.95%,79736956 +2023-07-24,33.84000,34.46000,33.56000,33.63000,32.95300,-1.15%,25283783 +2023-07-25,33.70000,34.34000,33.40000,34.10000,33.41300,1.40%,31771091 +2023-07-26,33.72000,34.52500,33.70000,34.36000,33.66800,0.76%,32643239 +2023-07-27,34.82000,35.03000,34.11000,34.55000,33.85400,0.55%,58890821 +2023-07-28,36.75000,36.99000,35.51000,36.83000,36.08800,6.60%,90863013 +2023-07-31,36.87000,37.19000,35.67500,35.77000,35.04900,-2.88%,55630700 +2023-08-01,35.82000,36.02000,35.28000,35.80000,35.07900,0.08%,24743393 +2023-08-02,35.15000,35.18000,34.28100,34.39000,33.69700,-3.94%,39051971 +2023-08-03,34.29000,35.03000,34.13000,34.87000,34.16800,1.40%,24864381 +2023-08-04,34.48000,35.56000,34.48000,35.14000,34.55500,0.77%,26674897 +2023-08-07,35.41000,35.55000,34.75000,35.23000,34.64300,0.26%,22486870 +2023-08-08,34.67000,35.10000,33.86000,35.02000,34.43700,-0.60%,34753598 +2023-08-09,35.00000,35.10000,34.23000,34.28000,33.70900,-2.11%,28720157 +2023-08-10,34.70000,35.09000,34.48000,34.68000,34.10200,1.17%,30957295 +2023-08-11,34.46000,34.94500,34.36000,34.89000,34.30900,0.61%,28783730 +2023-08-14,34.67000,35.71000,34.47000,35.68000,35.08600,2.26%,36896056 +2023-08-15,35.41000,35.62500,34.75000,34.77000,34.19100,-2.55%,27420309 +2023-08-16,34.52000,34.63000,33.46000,33.53000,32.97100,-3.57%,35757254 +2023-08-17,33.56000,33.59000,32.35000,32.58000,32.03700,-2.83%,39906739 +2023-08-18,32.23000,32.91000,32.18000,32.75000,32.20400,0.52%,23701056 +2023-08-21,32.60000,33.17000,32.02000,33.14000,32.58800,1.19%,43718249 +2023-08-22,33.22000,33.80000,32.83000,32.89000,32.34200,-0.75%,23434190 +2023-08-23,32.88000,34.15000,32.80000,33.98000,33.41400,3.31%,32324309 +2023-08-24,33.72000,34.09000,32.49000,32.59000,32.04700,-4.09%,37930960 +2023-08-25,32.53000,33.39500,32.35000,33.25000,32.69600,2.03%,27324810 +2023-08-28,33.50000,33.78000,33.21000,33.62000,33.06000,1.11%,22341778 +2023-08-29,33.49000,34.48000,33.47000,34.31000,33.73800,2.05%,29943629 +2023-08-30,34.06000,34.66000,33.77500,34.53000,33.95500,0.64%,26279156 +2023-08-31,34.32000,35.56000,34.30000,35.14000,34.55500,1.77%,48157583 +2023-09-01,35.79000,36.75000,35.73000,36.61000,36.00000,4.18%,43808478 +2023-09-05,36.58000,37.41000,36.46000,36.71000,36.09900,0.27%,43379356 +2023-09-06,36.56000,37.04000,36.03000,36.98000,36.36400,0.74%,39643390 +2023-09-07,36.83000,38.34000,36.75000,38.18000,37.54400,3.24%,67659683 +2023-09-08,38.12000,38.83000,37.71300,38.01000,37.37700,-0.45%,44265054 +2023-09-11,38.24000,38.74000,37.84000,38.59000,37.94700,1.53%,36349291 +2023-09-12,38.65000,40.06800,38.65000,38.86000,38.21300,0.70%,55326564 +2023-09-13,38.80000,39.15000,38.25000,38.71000,38.06500,-0.39%,35407780 +2023-09-14,38.81000,38.90000,38.29500,38.67000,38.02600,-0.10%,30616490 +2023-09-15,38.42000,38.52000,37.62000,37.88000,37.24900,-2.04%,68881240 +2023-09-18,37.62000,38.39000,37.51000,37.99000,37.35700,0.29%,29322150 +2023-09-19,38.04000,38.10000,36.02000,36.34000,35.73500,-4.34%,53288070 +2023-09-20,36.22000,36.25000,34.63000,34.69000,34.11200,-4.54%,57660829 +2023-09-21,34.57000,35.25000,34.46000,34.65000,34.07300,-0.12%,45240625 +2023-09-22,34.81000,34.88500,34.14000,34.18000,33.61100,-1.36%,29241605 +2023-09-25,34.00000,34.37000,33.76500,34.29000,33.71900,0.32%,21729418 +2023-09-26,34.14000,34.78000,33.64000,33.83000,33.26600,-1.34%,34198291 +2023-09-27,33.92000,34.82500,33.88000,34.61000,34.03300,2.31%,44369070 +2023-09-28,34.65000,35.65600,34.38000,35.18000,34.59400,1.65%,32265276 +2023-09-29,35.64800,35.91000,35.15500,35.55000,34.95800,1.05%,28763712 +2023-10-02,35.61000,35.97500,34.98000,35.46000,34.86900,-0.25%,26086163 +2023-10-03,35.26500,36.54000,35.26500,35.69000,35.09500,0.65%,45292632 +2023-10-04,36.52000,36.52000,35.32500,35.93000,35.33200,0.67%,39842200 +2023-10-05,35.97000,36.10000,35.60000,35.89000,35.29200,-0.11%,25771233 +2023-10-06,35.87000,36.46000,35.18000,36.19000,35.58700,0.84%,33262158 +2023-10-09,35.70000,36.17000,35.50000,36.06000,35.45900,-0.36%,19376144 +2023-10-10,36.14000,36.74000,35.80500,36.43000,35.82300,1.03%,24044104 +2023-10-11,36.62000,37.03000,36.38000,36.88000,36.26600,1.24%,19262602 +2023-10-12,36.80000,37.22000,36.39000,36.84000,36.22600,-0.11%,23639229 +2023-10-13,36.74000,36.79000,35.86000,35.97000,35.37100,-2.36%,28408435 +2023-10-16,36.14000,36.94000,36.08000,36.56000,35.95100,1.64%,29555783 +2023-10-17,35.92000,36.35000,35.07000,36.06000,35.45900,-1.37%,24993561 +2023-10-18,35.52400,36.02000,35.45000,35.64000,35.04600,-1.16%,22085950 +2023-10-19,35.96000,36.36000,35.52000,35.67000,35.07600,0.08%,29201848 +2023-10-20,35.65000,36.28000,34.87000,34.92000,34.33800,-2.10%,32303325 +2023-10-23,34.60000,35.19000,33.39000,33.85000,33.28600,-3.06%,53924661 +2023-10-24,33.64000,34.71000,33.64000,34.59000,34.01400,2.19%,52673857 +2023-10-25,34.18000,34.45000,32.55000,32.83000,32.28300,-5.09%,44658462 +2023-10-26,32.89000,33.22000,32.14500,32.52000,31.97800,-0.94%,59142509 +2023-10-27,34.66000,36.38000,34.60000,35.54000,34.94800,9.29%,84128212 +2023-10-30,35.46500,35.96000,34.92000,35.69000,35.09500,0.42%,36656267 +2023-10-31,35.66000,36.57000,35.62000,36.50000,35.89200,2.27%,41185207 +2023-11-01,36.50000,37.31500,36.28000,37.29000,36.66900,2.16%,41710705 +2023-11-02,37.58000,37.82000,36.91000,37.70000,37.07200,1.10%,35439964 +2023-11-03,38.00000,38.32000,37.66500,38.14000,37.50500,1.17%,30502744 +2023-11-06,38.02000,38.20000,37.85500,37.95000,37.44100,-0.50%,23877203 +2023-11-07,38.24000,38.90000,37.98000,38.77000,38.25000,2.16%,32052041 +2023-11-08,38.85000,38.89000,37.74900,37.92000,37.41100,-2.19%,33483360 +2023-11-09,38.05000,38.51500,37.77000,37.80000,37.29300,-0.32%,48955771 +2023-11-10,38.24000,38.99000,38.24000,38.86000,38.33900,2.80%,38871279 +2023-11-13,38.35000,38.56500,38.14000,38.23000,37.71700,-1.62%,24558261 +2023-11-14,38.80000,39.49000,38.07000,39.41000,38.88100,3.09%,45457362 +2023-11-15,39.58500,40.84000,39.58000,40.61000,40.06500,3.04%,47392143 +2023-11-16,41.00000,43.39500,40.82000,43.35000,42.76800,6.75%,86405694 +2023-11-17,42.91000,43.81000,42.56000,43.81000,43.22200,1.06%,49749721 +2023-11-20,43.78000,44.93000,43.78000,44.74000,44.14000,2.12%,44596396 +2023-11-21,44.50000,44.66100,43.30000,43.64000,43.05400,-2.46%,37252056 +2023-11-22,44.03000,44.63000,43.54000,43.67000,43.08400,0.07%,31490545 +2023-11-24,43.68000,44.00000,43.61000,43.96000,43.37000,0.66%,13037105 +2023-11-27,43.65000,44.54500,43.65000,44.08000,43.48900,0.27%,33339937 +2023-11-28,43.69000,44.38300,43.66000,44.23000,43.63700,0.34%,24548874 +2023-11-29,44.60000,45.34000,44.60000,44.94000,44.33700,1.61%,38982026 +2023-11-30,44.65000,45.09000,44.41000,44.70000,44.10000,-0.53%,46262971 +2023-12-01,44.36000,44.36000,42.86000,43.74000,43.15300,-2.15%,43928371 +2023-12-04,43.30000,43.31000,41.68500,42.35000,41.78200,-3.18%,50417587 +2023-12-05,41.91000,42.29000,41.61000,41.92000,41.35700,-1.02%,31859318 +2023-12-06,42.48000,42.59000,41.17000,41.27000,40.71600,-1.55%,31904121 +2023-12-07,41.75000,42.43500,41.18000,42.15000,41.58400,2.13%,29118697 +2023-12-08,41.84000,42.95500,41.81000,42.70000,42.12700,1.30%,42814959 +2023-12-11,43.16000,44.73000,43.08000,44.54000,43.94200,4.31%,48288156 +2023-12-12,44.36000,44.44000,43.63000,44.04000,43.44900,-1.12%,31452163 +2023-12-13,44.08000,44.72000,43.33000,44.57000,43.97200,1.20%,35216050 +2023-12-14,45.01000,47.07000,44.65000,45.18000,44.57400,1.37%,70620765 +2023-12-15,45.94000,47.27000,45.67000,46.16000,45.54100,2.17%,84583405 +2023-12-18,46.15000,46.23000,45.40000,45.69000,45.07700,-1.02%,27895652 +2023-12-19,45.60000,46.68000,45.51000,46.66000,46.03400,2.12%,34766463 +2023-12-20,46.64000,46.95000,45.70000,45.76000,45.14600,-1.93%,38159137 +2023-12-21,46.48000,47.12000,46.02000,47.08000,46.44800,2.88%,28320463 +2023-12-22,47.25000,48.15600,47.20000,48.00000,47.35600,1.95%,30095727 +2023-12-26,48.92000,50.51500,48.71000,50.50000,49.82200,5.21%,60287408 +2023-12-27,50.63000,51.28000,50.19000,50.76000,50.07900,0.51%,51859798 +2023-12-28,50.81000,50.87000,50.16000,50.39000,49.71400,-0.73%,27705233 +2023-12-29,50.30000,50.57000,49.77000,50.25000,49.57600,-0.28%,29288707 +2024-01-02,49.20000,49.38000,47.45300,47.80000,47.15900,-4.88%,45905728 +2024-01-03,47.10000,47.81000,46.80000,47.05000,46.41900,-1.57%,35858434 +2024-01-04,45.71500,47.16000,45.24000,46.87000,46.24100,-0.38%,47797812 +2024-01-05,47.03000,47.83000,46.63500,46.89000,46.26100,0.04%,34197720 +2024-01-08,47.07000,48.76000,46.97000,48.45000,47.80000,3.33%,42135127 +2024-01-09,48.01000,48.56000,47.79500,48.05000,47.40500,-0.83%,30097005 +2024-01-10,48.24000,48.30000,46.94000,47.47000,46.83300,-1.21%,31480186 +2024-01-11,47.44000,47.84000,46.73000,47.64000,47.00100,0.36%,31707881 +2024-01-12,47.60000,47.67000,46.61000,47.12000,46.48800,-1.09%,27587902 +2024-01-16,46.98000,47.22000,46.38000,47.06000,46.42900,-0.13%,43720666 +2024-01-17,46.41500,46.41500,45.65000,46.06000,45.44200,-2.12%,33488015 +2024-01-18,47.03000,47.57000,46.17000,46.74000,46.11300,1.48%,46681348 +2024-01-19,47.00000,48.76000,46.44000,48.15000,47.50400,3.02%,55979796 +2024-01-22,48.85000,49.17000,47.64000,48.22000,47.57300,0.15%,45639521 +2024-01-23,48.12000,48.94000,47.32000,48.89000,48.23400,1.39%,37224140 +2024-01-24,49.17000,49.77000,48.26500,49.09000,48.43100,0.41%,48043674 +2024-01-25,50.00000,50.30000,48.97000,49.55000,48.88500,0.94%,84845086 +2024-01-26,44.18000,45.41000,43.35000,43.65000,43.06400,-11.91%,127665287 +2024-01-29,43.71000,43.99000,42.81000,43.84000,43.25200,0.44%,51790863 +2024-01-30,43.67000,43.82000,42.89000,42.92000,42.34400,-2.10%,47958762 +2024-01-31,42.57000,43.78500,42.36000,43.08000,42.50200,0.37%,51584247 +2024-02-01,43.15000,43.57000,42.48500,43.36000,42.77800,0.65%,38819855 +2024-02-02,43.00000,43.14000,41.60000,42.60000,42.02800,-1.75%,53683500 +2024-02-05,42.62000,43.15000,42.42500,42.77000,42.19600,0.40%,28890264 +2024-02-06,42.70000,42.78000,42.14000,42.74000,42.29000,-0.07%,34068216 +2024-02-07,42.89000,43.09500,42.55000,42.78000,42.32900,0.09%,34269246 +2024-02-08,42.72000,42.97000,42.33000,42.50000,42.05200,-0.65%,33206470 +2024-02-09,42.55000,43.52000,42.39500,43.31000,42.85400,1.91%,51192958 +2024-02-12,43.39000,45.04000,43.32000,44.03000,43.56600,1.66%,51107349 +2024-02-13,43.00000,43.63000,42.76000,43.16000,42.70500,-1.98%,36622233 +2024-02-14,43.82000,44.29000,43.39000,44.19000,43.72500,2.39%,36186233 +2024-02-15,44.75500,45.27000,44.02000,44.05000,43.58600,-0.32%,44024507 +2024-02-16,44.03000,44.22000,43.12000,43.51000,43.05200,-1.23%,29975301 +2024-02-20,44.26000,45.17000,43.42000,44.52000,44.05100,2.32%,61514136 +2024-02-21,44.48000,44.69000,43.08000,43.47000,43.01200,-2.36%,57714970 +2024-02-22,44.68000,44.68000,42.53000,42.98000,42.52700,-1.13%,62809318 +2024-02-23,43.12500,43.51000,42.66000,42.99000,42.53700,0.02%,33810714 +2024-02-26,43.50000,43.68000,42.82000,42.99000,42.53700,,27035379 +2024-02-27,43.25000,43.26500,42.51000,42.73000,42.28000,-0.60%,25126372 +2024-02-28,42.44000,42.45000,41.91000,41.99000,41.54800,-1.73%,26928470 +2024-02-29,42.37000,43.15000,42.35500,43.05000,42.59700,2.52%,48875120 +2024-03-01,43.41000,44.27000,43.13000,43.82000,43.35800,1.79%,41426072 +2024-03-04,44.27000,46.61000,43.85000,45.61000,45.13000,4.08%,59990811 +2024-03-05,44.56000,44.86800,42.69000,43.16000,42.70500,-5.37%,56655135 +2024-03-06,43.93000,45.50500,43.55500,44.51000,44.04100,3.13%,52652045 +2024-03-07,45.55000,46.42000,45.18000,46.15000,45.66400,3.68%,50378153 +2024-03-08,46.44000,46.62800,44.00000,44.00000,43.53700,-4.66%,54916599 +2024-03-11,43.87000,44.93000,43.66000,44.86000,44.38700,1.95%,34729394 +2024-03-12,45.06000,45.26500,44.46000,45.24000,44.76300,0.85%,31527907 +2024-03-13,44.51000,44.98000,43.20000,43.23000,42.77500,-4.44%,52970316 +2024-03-14,43.23000,43.35000,42.51000,42.75000,42.30000,-1.11%,37326875 +2024-03-15,42.45000,43.15000,42.35000,42.64000,42.19100,-0.26%,66952857 +2024-03-18,43.09000,43.38000,42.59500,42.71000,42.26000,0.16%,27668282 +2024-03-19,42.25000,42.29000,41.44000,42.05000,41.60700,-1.55%,34672950 +2024-03-20,42.99000,43.01000,41.41000,42.20000,41.75600,0.36%,74864992 +2024-03-21,42.99000,43.60000,42.32000,42.42000,41.97300,0.52%,50807592 +2024-03-22,42.25000,42.80000,42.09000,42.57000,42.12200,0.35%,28503057 +2024-03-25,40.89000,42.21500,40.57000,41.83000,41.38900,-1.74%,47276531 +2024-03-26,41.95000,42.26500,41.65500,41.99000,41.54800,0.38%,39109651 +2024-03-27,42.54000,43.83000,42.50000,43.77000,43.30900,4.24%,51017828 +2024-03-28,43.76000,44.60000,43.71000,44.17000,43.70500,0.91%,54204194 +2024-04-01,44.29000,45.41000,44.18000,44.52000,44.05100,0.79%,31146811 +2024-04-02,43.92500,44.08000,43.50000,43.94000,43.47700,-1.30%,30957431 +2024-04-03,41.40000,41.65000,40.22000,40.33000,39.90500,-8.22%,83084591 +2024-04-04,40.59000,40.78000,39.70000,39.73000,39.31200,-1.49%,56408228 +2024-04-05,39.35000,39.46000,38.51000,38.71000,38.30200,-2.57%,66224416 +2024-04-08,38.64000,38.86000,37.91000,37.98000,37.58000,-1.89%,56319206 +2024-04-09,38.05000,38.58000,37.32500,38.33000,37.92600,0.92%,77865990 +2024-04-10,38.02000,38.22100,37.02000,37.20000,36.80800,-2.95%,51108380 +2024-04-11,37.43000,37.67000,37.08000,37.63000,37.23400,1.16%,41909086 +2024-04-12,36.69000,36.70000,35.60500,35.69000,35.31400,-5.16%,80254789 +2024-04-15,36.04000,36.70000,35.89000,36.31000,35.92800,1.74%,50751563 +2024-04-16,36.27000,36.51000,35.76400,36.26000,35.87800,-0.14%,30607502 +2024-04-17,36.10000,36.13000,35.37000,35.68000,35.30400,-1.60%,41173345 +2024-04-18,35.42000,35.66000,34.77000,35.04000,34.67100,-1.79%,42334395 +2024-04-19,35.13000,35.13000,34.18000,34.20000,33.84000,-2.40%,59070310 +2024-04-22,34.41500,34.57000,34.07500,34.41000,34.04800,0.61%,39909927 +2024-04-23,34.33500,34.60000,34.18000,34.28000,33.91900,-0.38%,46834042 +2024-04-24,34.86000,35.18000,34.34000,34.50000,34.13700,0.64%,53261096 +2024-04-25,34.56000,35.29500,34.50000,35.11000,34.74000,1.77%,66549403 +2024-04-26,31.78000,32.24000,30.64000,31.88000,31.54400,-9.20%,119742494 +2024-04-29,31.86000,31.91000,31.07000,31.36000,31.03000,-1.63%,58533264 +2024-04-30,31.04000,31.17500,30.42000,30.47000,30.14900,-2.84%,72346359 +2024-05-01,30.17000,31.03500,30.02000,30.37000,30.05000,-0.33%,60654760 +2024-05-02,30.59000,30.67000,30.19000,30.51000,30.18900,0.46%,50899442 +2024-05-03,30.98000,31.05500,30.70000,30.90000,30.57500,1.28%,36794828 +2024-05-06,31.11500,31.20000,30.73000,30.97000,30.76700,0.23%,36185572 +2024-05-07,31.09000,31.45000,30.61000,30.68000,30.47900,-0.94%,44683401 +2024-05-08,30.00000,30.15000,29.73000,30.00000,29.80400,-2.22%,63734597 +2024-05-09,29.93000,30.38500,29.80500,30.09000,29.89300,0.30%,45003402 +2024-05-10,30.33000,30.45500,29.84000,29.85000,29.65500,-0.80%,42931290 +2024-05-13,30.03000,31.13000,30.00000,30.51000,30.31000,2.21%,51459143 +2024-05-14,30.62000,31.11000,30.61000,31.05000,30.84700,1.77%,47759855 +2024-05-15,31.38000,31.40000,30.81000,31.27000,31.06600,0.71%,36992927 +2024-05-16,31.63000,32.26000,31.52000,32.03000,31.82100,2.43%,47752828 +2024-05-17,32.06000,32.11000,31.59000,31.83000,31.62200,-0.62%,41449777 +2024-05-20,31.85000,32.42000,31.76000,32.10000,31.89000,0.85%,31989000 +2024-05-21,31.98000,32.24000,31.62000,31.74000,31.53200,-1.12%,42975363 +2024-05-22,31.91000,32.06600,31.09500,31.42000,31.21500,-1.01%,36706435 +2024-05-23,31.44500,31.57000,29.87000,30.08000,29.88300,-4.26%,62014547 +2024-05-24,30.29000,31.02000,30.13000,30.72000,30.51900,2.13%,42434488 +2024-05-28,30.94000,31.37000,30.65500,31.06000,30.85700,1.11%,36799147 +2024-05-29,30.46500,30.67000,30.10500,30.13000,29.93300,-2.99%,35848611 +2024-05-30,30.21000,30.50000,30.06000,30.19000,29.99300,0.20%,33382756 +2024-05-31,30.22000,30.96000,29.94000,30.85000,30.64800,2.19%,95797529 +2024-06-03,31.03000,31.06500,30.05000,30.29000,30.09200,-1.82%,35544896 +2024-06-04,30.75000,30.75000,29.94000,30.03000,29.83400,-0.86%,51027179 +2024-06-05,30.26900,30.83500,30.01000,30.78000,30.57900,2.50%,44161657 +2024-06-06,30.55200,30.59000,30.16000,30.42000,30.22100,-1.17%,34248118 +2024-06-07,30.25000,30.78000,30.20500,30.74000,30.53900,1.05%,34085530 +2024-06-10,30.55000,30.95000,30.28500,30.91000,30.70800,0.55%,37445807 +2024-06-11,30.77000,31.03000,30.53000,30.92000,30.71800,0.03%,25326850 +2024-06-12,31.45500,31.48000,30.39000,30.76000,30.55900,-0.52%,51323936 +2024-06-13,30.38000,30.58000,30.14000,30.46000,30.26100,-0.98%,33787162 +2024-06-14,30.28500,30.56000,30.21000,30.45000,30.25100,-0.03%,28125886 +2024-06-17,30.34000,31.00000,30.18000,30.98000,30.77700,1.74%,36235315 +2024-06-18,30.99000,31.47000,30.50000,30.63000,30.43000,-1.13%,33294749 +2024-06-20,30.55500,31.11000,30.45000,30.62000,30.42000,-0.03%,43826322 +2024-06-21,30.85000,31.36000,30.67000,31.09000,30.88700,1.53%,92549024 +2024-06-24,31.14000,31.42000,30.53000,30.57000,30.37000,-1.67%,40611793 +2024-06-25,30.70000,30.83000,30.29000,30.74000,30.53900,0.56%,29498583 +2024-06-26,30.64000,30.68000,30.27300,30.54000,30.34000,-0.65%,30742984 +2024-06-27,30.42000,30.65800,30.28500,30.59000,30.39000,0.16%,30184278 +2024-06-28,30.75000,31.31000,30.72000,30.97000,30.76700,1.24%,41467675 +2024-07-01,30.91000,31.02000,30.61000,30.84000,30.63800,-0.42%,32401760 +2024-07-02,30.85500,31.31000,30.58500,31.07000,30.86700,0.75%,35999280 +2024-07-03,31.12000,31.34000,30.91000,31.23000,31.02600,0.51%,24065673 +2024-07-05,31.40000,32.34000,31.31100,32.02000,31.81100,2.53%,45309446 +2024-07-08,33.03000,34.09000,32.82000,33.99000,33.76800,6.15%,82315937 +2024-07-09,35.01500,35.22000,33.72000,34.59000,34.36400,1.77%,97788840 +2024-07-10,34.44000,34.97000,34.13000,34.87000,34.64200,0.81%,52256195 +2024-07-11,35.03100,35.15000,33.31000,33.50000,33.28100,-3.93%,55213668 +2024-07-12,33.77000,35.47500,33.77000,34.49000,34.26400,2.96%,62792646 +2024-07-15,34.70000,35.22500,34.31000,34.46000,34.23500,-0.09%,39847917 +2024-07-16,34.36000,34.45000,33.83500,34.34000,34.11500,-0.35%,28409906 +2024-07-17,36.08000,37.16000,34.40000,34.46000,34.23500,0.35%,112304214 +2024-07-18,34.96000,36.30000,34.53000,34.87000,34.64200,1.19%,84188608 +2024-07-19,34.56500,34.58000,32.85000,32.98000,32.76400,-5.42%,69628654 +2024-07-22,33.28000,33.41000,32.76000,33.37000,33.15200,1.18%,48503749 +2024-07-23,32.96000,33.23000,32.83000,32.95000,32.73500,-1.26%,29466374 +2024-07-24,32.53500,32.80000,31.66000,31.70000,31.49300,-3.79%,62216669 +2024-07-25,31.37200,31.98500,30.95000,31.10000,30.89700,-1.89%,49774032 +2024-07-26,31.43000,31.56000,31.02000,31.35000,31.14500,0.80%,38352543 +2024-07-29,31.42000,31.47000,30.79000,30.83000,30.62800,-1.66%,32342201 +2024-07-30,30.84500,30.91000,30.00500,30.13000,29.93300,-2.27%,48256628 +2024-07-31,30.54000,30.87000,30.28000,30.74000,30.53900,2.02%,56110610 +2024-08-01,30.43000,30.71000,28.89000,29.05000,28.86000,-5.50%,107672516 +2024-08-02,21.94000,21.98000,20.42000,21.48000,21.34000,-26.06%,300895920 +2024-08-05,20.20000,20.38500,19.29300,20.11000,19.97800,-6.38%,147385697 +2024-08-06,20.32000,20.63000,19.75000,19.83000,19.70000,-1.39%,106670372 +2024-08-07,19.92000,20.25000,18.95000,18.99000,18.99000,-4.24%,97972290 +2024-08-08,19.10000,20.55000,18.84000,20.49000,20.49000,7.90%,96836821 +2024-08-09,20.08000,20.15000,19.50000,19.71000,19.71000,-3.81%,76394546 +2024-08-12,19.87000,19.97000,19.00000,19.36000,19.36000,-1.78%,54677578 +2024-08-13,19.48000,20.48000,19.47000,20.47000,20.47000,5.73%,77511346 +2024-08-14,20.48500,20.50000,19.78500,19.92000,19.92000,-2.69%,56758181 +2024-08-15,20.32000,21.06000,20.23000,20.69000,20.69000,3.87%,84814880 +2024-08-16,20.53000,20.89500,20.41000,20.87000,20.87000,0.87%,48582663 +2024-08-19,20.88500,21.86000,20.83500,21.52000,21.52000,3.11%,65956303 +2024-08-20,21.21000,21.23000,20.82000,20.99000,20.99000,-2.46%,84161270 +2024-08-21,21.07200,21.44000,21.07000,21.41000,21.41000,2.00%,57028870 +2024-08-22,21.39000,21.40000,20.04000,20.10000,20.10000,-6.12%,81444673 +2024-08-23,20.32000,20.93000,20.26000,20.54000,20.54000,2.19%,73398430 +2024-08-26,20.53000,20.56000,19.95000,20.13000,20.13000,-2.00%,58534794 +2024-08-27,20.13000,20.26000,19.84000,20.07000,20.07000,-0.30%,43862017 +2024-08-28,19.98000,20.10500,19.51000,19.61000,19.61000,-2.29%,50144885 +2024-08-29,19.76000,20.60000,19.75000,20.13000,20.13000,2.65%,64529661 +2024-08-30,21.25000,22.12000,21.00000,22.04000,22.04000,9.49%,177785378 +2024-09-03,21.54000,21.69000,19.99000,20.10000,20.10000,-8.80%,115305533 +2024-09-04,19.76000,20.04500,19.28000,19.43000,19.43000,-3.33%,85370503 +2024-09-05,19.28000,19.90000,19.24000,19.40000,19.40000,-0.15%,65388789 +2024-09-06,19.44000,19.49000,18.64000,18.89000,18.89000,-2.63%,92686460 +2024-09-09,19.00000,19.54000,18.95000,19.07000,19.07000,0.95%,64244126 +2024-09-10,19.03000,19.11000,18.51000,18.98000,18.98000,-0.47%,55621273 +2024-09-11,19.01000,19.69000,18.52000,19.64000,19.64000,3.48%,71403141 +2024-09-12,19.43000,19.54000,19.04000,19.36000,19.36000,-1.43%,51602918 +2024-09-13,19.49000,19.80000,19.49000,19.66000,19.66000,1.55%,44236271 +2024-09-16,20.03000,21.07000,19.76000,20.91000,20.91000,6.36%,149337028 +2024-09-17,21.71000,22.58000,21.24000,21.47000,21.47000,2.68%,196249783 +2024-09-18,21.36000,21.74000,20.71500,20.77000,20.77000,-3.26%,118727940 +2024-09-19,21.28000,21.69000,21.03000,21.14000,21.14000,1.78%,99829168 +2024-09-20,20.89000,23.14000,20.35000,21.84000,21.84000,3.31%,260377912 +2024-09-23,22.43000,22.82000,22.03000,22.56000,22.56000,3.30%,184439134 +2024-09-24,22.53000,23.10500,22.28500,22.81000,22.81000,1.11%,113082534 +2024-09-25,22.80000,24.05500,22.73000,23.54000,23.54000,3.20%,117013357 +2024-09-26,24.28000,24.42000,23.25000,23.92000,23.92000,1.61%,95416939 +2024-09-27,24.16000,24.66000,23.70300,23.91000,23.91000,-0.04%,85883278 +2024-09-30,23.74000,23.95000,23.09000,23.46000,23.46000,-1.88%,66460225 +2024-10-01,23.46000,23.72000,22.25500,22.69000,22.69000,-3.28%,86344357 +2024-10-02,22.67000,23.06700,22.35000,22.39000,22.39000,-1.32%,59033896 +2024-10-03,22.14000,22.73000,21.65000,22.26000,22.26000,-0.58%,49565931 +2024-10-04,22.70000,22.91000,22.30000,22.59000,22.59000,1.48%,49966930 +2024-10-07,22.40000,22.65000,22.02100,22.38000,22.38000,-0.93%,54928674 +2024-10-08,22.25000,23.42000,22.04500,23.32000,23.32000,4.20%,58650461 +2024-10-09,23.25000,23.48000,23.06000,23.46000,23.46000,0.60%,44759018 +2024-10-10,23.19000,23.53000,22.96000,23.22000,23.22000,-1.02%,44874580 +2024-10-11,23.05000,23.82000,22.98000,23.56000,23.56000,1.46%,43585252 +2024-10-14,23.58000,23.77000,23.27000,23.44000,23.44000,-0.51%,35403646 +2024-10-15,23.41000,23.72000,22.47000,22.66000,22.66000,-3.33%,68900556 +2024-10-16,22.38000,22.54000,21.74000,22.31000,22.31000,-1.54%,62151767 +2024-10-17,22.72000,22.82000,22.40000,22.44000,22.44000,0.58%,43807577 +2024-10-18,22.61000,22.82000,22.50000,22.77000,22.77000,1.47%,39971695 +2024-10-21,22.61000,22.88000,22.25000,22.84000,22.84000,0.31%,39726985 +2024-10-22,22.73000,22.82000,22.17000,22.40000,22.40000,-1.93%,50160378 +2024-10-23,22.30000,22.42500,21.57500,21.98000,21.98000,-1.87%,45799051 +2024-10-24,22.09000,22.36500,21.97000,22.34000,22.34000,1.64%,40554417 +2024-10-25,22.42000,23.34000,22.41000,22.68000,22.68000,1.52%,67502984 +2024-10-28,22.67000,23.27000,22.56000,22.92000,22.92000,1.06%,41914966 +2024-10-29,22.87000,23.14000,22.41000,22.90000,22.90000,-0.09%,83422242 +2024-10-30,22.41500,22.93000,22.26000,22.30000,22.30000,-2.62%,50941231 +2024-10-31,22.15000,22.25000,21.47000,21.52000,21.52000,-3.50%,112485547 +2024-11-01,23.00000,23.58000,21.91000,23.20000,23.20000,7.81%,173471115 +2024-11-04,22.96000,23.00000,22.00000,22.52000,22.52000,-2.93%,84616300 +2024-11-05,22.58000,23.58000,22.40000,23.32000,23.32000,3.55%,59153326 +2024-11-06,24.30000,25.12000,24.05000,25.05000,25.05000,7.42%,116760537 +2024-11-07,25.43000,26.38000,25.19000,26.23000,26.23000,4.71%,101489302 +2024-11-08,26.00000,26.43000,25.83000,26.20000,26.20000,-0.11%,76427983 +2024-11-11,25.96000,26.28600,24.83000,25.05000,25.05000,-4.39%,80185321 +2024-11-12,24.66000,24.96000,23.89000,24.16000,24.16000,-3.55%,62539733 +2024-11-13,24.06000,25.14000,24.02000,24.92000,24.92000,3.15%,58201972 +2024-11-14,25.12000,25.61000,24.93500,25.03000,25.03000,0.44%,49252121 +2024-11-15,24.81000,24.82000,24.23000,24.35000,24.35000,-2.72%,55104875 +2024-11-18,24.33000,25.02000,24.16000,24.84000,24.84000,2.01%,59667333 +2024-11-19,24.50000,24.54000,24.09500,24.20000,24.20000,-2.58%,61190859 +2024-11-20,24.07000,24.21000,23.55000,24.01000,24.01000,-0.79%,50191510 +2024-11-21,24.08000,24.77000,23.83000,24.44000,24.44000,1.79%,58928410 +2024-11-22,24.35000,24.68000,24.14000,24.50000,24.50000,0.25%,36784715 +2024-11-25,25.04000,25.56500,24.76000,24.87000,24.87000,1.51%,91128387 +2024-11-26,24.95000,24.98500,23.81000,24.05000,24.05000,-3.30%,69613557 +2024-11-27,23.83000,23.93000,23.06000,23.65000,23.65000,-1.66%,53992319 +2024-11-29,23.72000,24.28000,23.60000,24.05000,24.05000,1.69%,36616750 +2024-12-02,24.84000,25.48000,23.44000,23.93000,23.93000,-0.50%,150497884 +2024-12-03,23.68000,23.75000,22.44000,22.47000,22.47000,-6.10%,138160493 +2024-12-04,22.53000,22.54000,21.81000,21.96000,21.96000,-2.27%,104648976 +2024-12-05,22.04000,22.19000,20.66000,20.80000,20.80000,-5.28%,167993483 +2024-12-06,20.95000,21.05000,20.66000,20.92000,20.92000,0.58%,78539132 +2024-12-09,20.92000,21.06000,20.73000,20.81000,20.81000,-0.53%,68818217 +2024-12-10,20.83000,20.86000,19.96000,20.16000,20.16000,-3.12%,90004833 +2024-12-11,20.14000,20.25000,19.87000,20.12000,20.12000,-0.20%,75209342 +2024-12-12,20.02000,20.90000,19.92000,20.78000,20.78000,3.28%,77695010 +2024-12-13,20.60000,20.80000,20.25000,20.34000,20.34000,-2.12%,55104079 +2024-12-16,20.17000,21.10000,20.00000,20.83000,20.83000,2.41%,73832891 +2024-12-17,20.64000,20.77000,20.29300,20.44000,20.44000,-1.87%,51767153 +2024-12-18,20.48000,20.58000,19.21000,19.30000,19.30000,-5.58%,86041243 +2024-12-19,19.53000,19.69000,19.03000,19.06000,19.06000,-1.24%,69117805 +2024-12-20,18.97000,19.76000,18.90000,19.52000,19.52000,2.41%,108453667 +2024-12-23,19.58000,20.23000,19.52000,20.20000,20.20000,3.48%,57988375 +2024-12-24,20.22000,20.40000,19.96000,20.40000,20.40000,0.99%,29884026 +2024-12-26,20.23000,20.66500,20.08000,20.44000,20.44000,0.20%,39950380 +2024-12-27,20.21000,20.60500,20.09000,20.30000,20.30000,-0.68%,48260830 +2024-12-30,20.01000,20.11500,19.73000,19.82000,19.82000,-2.36%,59608126 +2024-12-31,19.99000,20.40000,19.88000,20.05000,20.05000,1.16%,49846656 +2025-01-02,20.23000,20.43000,20.00000,20.22000,20.22000,0.85%,46438529 +2025-01-03,20.39000,20.66500,20.06000,20.56000,20.56000,1.68%,48983942 +2025-01-06,20.83000,20.98000,19.78000,19.87000,19.87000,-3.36%,83270990 +2025-01-07,20.02000,20.34000,19.90000,20.01000,20.01000,0.70%,61726060 +2025-01-08,19.82500,20.12000,19.71000,19.88000,19.88000,-0.65%,47897071 +2025-01-10,19.66000,19.66000,18.91000,19.15000,19.15000,-3.67%,71244581 +2025-01-13,18.92000,19.24900,18.73000,19.20000,19.20000,0.26%,50668970 +2025-01-14,19.36000,19.52000,18.82000,19.20000,19.20000,,47147526 +2025-01-15,19.40000,19.77000,19.17100,19.72000,19.72000,2.71%,56305989 +2025-01-16,19.75000,19.95000,19.40000,19.67000,19.67000,-0.25%,44898059 +2025-01-17,21.26000,21.62000,20.79000,21.49000,21.49000,9.25%,166483914 +2025-01-21,22.03000,22.41000,21.75000,21.77000,21.77000,1.30%,96262179 +2025-01-22,21.72500,22.28500,21.57000,21.86000,21.86000,0.41%,60972578 +2025-01-23,21.69000,21.75000,21.35000,21.57000,21.57000,-1.33%,55778156 +2025-01-24,21.36000,21.41000,20.75000,20.83000,20.83000,-3.43%,66300614 +2025-01-27,20.81000,21.06000,20.14000,20.29000,20.29000,-2.59%,83582097 +2025-01-28,20.34000,20.34200,19.74000,19.80000,19.80000,-2.41%,73411385 +2025-01-29,19.87000,20.08000,19.66000,19.75000,19.75000,-0.25%,86506821 +2025-01-30,19.72000,20.10000,19.43000,20.01000,20.01000,1.32%,108166983 +2025-01-31,20.10000,20.33000,19.38000,19.43000,19.43000,-2.90%,117474899 +2025-02-03,18.97000,19.75000,18.78000,19.38000,19.38000,-0.26%,77523142 +2025-02-04,19.10000,19.53000,19.02000,19.29000,19.29000,-0.46%,54098200 +2025-02-05,19.19000,19.77000,18.91000,19.65000,19.65000,1.87%,66250254 +2025-02-06,19.51000,19.70000,19.22000,19.38000,19.38000,-1.37%,45553771 +2025-02-07,19.35000,19.36000,19.03000,19.10000,19.10000,-1.44%,58277917 +2025-02-10,19.25000,20.08000,19.24000,19.77000,19.77000,3.51%,73007266 +2025-02-11,19.87000,21.88000,19.86200,20.97000,20.97000,6.07%,150960704 +2025-02-12,21.98000,22.56000,20.93000,22.48000,22.48000,7.20%,162631182 +2025-02-13,22.84000,24.83000,22.79000,24.13000,24.13000,7.34%,248661333 +2025-02-14,24.36000,25.19000,22.86000,23.60000,23.60000,-2.20%,230254092 +2025-02-18,24.60000,27.55000,24.49000,27.39000,27.39000,16.06%,284292210 +2025-02-19,25.98000,26.33000,25.46000,25.72000,25.72000,-6.10%,151881727 +2025-02-20,25.56000,26.12000,24.48000,26.09000,26.09000,1.44%,144939566 +2025-02-21,25.96000,26.29000,24.84000,24.87000,24.87000,-4.68%,111630859 +2025-02-24,24.55000,24.80000,23.62000,24.27000,24.27000,-2.41%,91358071 +2025-02-25,24.21000,24.28000,22.77000,22.99000,22.99000,-5.27%,88886469 +2025-02-26,23.24500,23.82000,23.21000,23.52000,23.52000,2.31%,67449304 +2025-02-27,23.70000,24.40000,23.07000,23.09000,23.09000,-1.83%,97871945 +2025-02-28,23.02000,24.44000,22.64000,23.73000,23.73000,2.77%,104133777 +2025-03-03,25.00000,25.04000,22.52000,22.74000,22.74000,-4.17%,141348692 +2025-03-04,22.54000,22.63000,20.76000,21.33000,21.33000,-6.20%,152182200 +2025-03-05,21.33000,21.36000,20.18000,20.81000,20.81000,-2.44%,127219259 +2025-03-06,20.26000,21.13000,20.00000,20.75000,20.75000,-0.29%,96466381 +2025-03-07,20.27000,21.20000,20.11000,20.64000,20.64000,-0.53%,81099646 +2025-03-10,20.24000,20.51000,19.65000,19.93000,19.93000,-3.44%,79671246 +2025-03-11,19.96500,20.06000,19.29000,19.78000,19.78000,-0.75%,80788985 +2025-03-12,20.79000,21.17000,20.21000,20.68000,20.68000,4.55%,128671089 +2025-03-13,23.50000,24.53000,23.13000,23.70000,23.70000,14.60%,243260993 +2025-03-14,23.67500,24.37000,23.52000,24.05000,24.05000,1.48%,116901643 +2025-03-17,24.42000,26.14500,24.37000,25.69000,25.69000,6.82%,160723633 +2025-03-18,25.55000,26.41000,25.39000,25.92000,25.92000,0.90%,132488822 +2025-03-19,24.90000,25.23000,24.03000,24.12000,24.12000,-6.94%,135491427 +2025-03-20,23.77000,24.31000,23.73000,23.96000,23.96000,-0.66%,68937584 +2025-03-21,23.60000,24.70000,23.49000,24.26000,24.26000,1.25%,94110710 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/INTU-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/INTU-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..7cbcc579baae0d85904bb4cda2533acb0bffcf1a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/INTU-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,100.02000,100.72000,99.69000,99.70000,91.88700,-0.43%,1476237 +2015-03-25,99.65000,99.70000,97.30000,97.31500,89.68900,-2.39%,1437307 +2015-03-26,96.74000,97.60000,96.32000,96.94500,89.34800,-0.38%,788287 +2015-03-27,96.65000,97.29000,96.04000,97.06000,89.45400,0.12%,1023712 +2015-03-30,97.80000,98.75000,97.80000,98.23000,90.53200,1.21%,876053 +2015-03-31,97.34000,98.63000,96.96000,96.96000,89.36200,-1.29%,1871553 +2015-04-01,96.82000,97.70000,96.25000,97.67500,90.02100,0.74%,1304072 +2015-04-02,97.69000,98.71000,97.35000,98.50000,90.78100,0.84%,1081713 +2015-04-06,97.45000,98.78000,96.92000,97.85000,90.18200,-0.66%,1332496 +2015-04-07,98.22000,98.62000,97.32000,97.35000,89.72100,-0.51%,1231731 +2015-04-08,97.02000,98.33000,97.02000,97.91500,90.47200,0.58%,1305844 +2015-04-09,97.88000,98.40000,97.29000,97.92500,90.48100,0.01%,806347 +2015-04-10,97.84000,99.11000,97.57000,98.89000,91.37300,0.99%,1666430 +2015-04-13,98.00000,99.17500,97.89000,97.89000,90.44900,-1.01%,1223048 +2015-04-14,97.83000,98.12000,97.10000,97.88000,90.44000,-0.01%,1824254 +2015-04-15,98.40000,98.66000,97.82000,97.96000,90.51400,0.08%,955938 +2015-04-16,97.29000,97.48500,96.91000,97.39000,89.98700,-0.58%,1465029 +2015-04-17,96.51000,96.71000,95.33000,95.58000,88.31500,-1.86%,1550777 +2015-04-20,96.40000,97.16000,96.05200,96.65000,89.30300,1.12%,1182649 +2015-04-21,97.31000,98.03000,96.70000,97.24000,89.84900,0.61%,1061669 +2015-04-22,98.55000,100.25000,98.50000,100.16000,92.54700,3.00%,2701107 +2015-04-23,99.78000,101.95000,99.56000,101.44500,93.73400,1.28%,1526902 +2015-04-24,101.91000,101.91000,100.48000,101.22500,93.53100,-0.22%,949305 +2015-04-27,101.46000,101.94000,101.00000,101.60000,93.87700,0.37%,958900 +2015-04-28,101.12000,102.17000,100.83000,101.65000,93.92300,0.05%,885838 +2015-04-29,100.92000,102.08500,100.80000,101.18000,93.48900,-0.46%,1076848 +2015-04-30,100.70000,101.72000,99.81000,100.33000,92.70400,-0.84%,1267840 +2015-05-01,100.33000,100.86000,100.05000,100.59000,92.94400,0.26%,1003627 +2015-05-04,100.58000,101.68000,100.35000,101.29000,93.59100,0.70%,868653 +2015-05-05,100.80000,101.44000,99.87000,100.01000,92.40800,-1.26%,944415 +2015-05-06,100.38000,100.43000,99.02000,99.54000,91.97400,-0.47%,902959 +2015-05-07,99.72000,100.42000,99.40000,100.07000,92.46300,0.53%,821694 +2015-05-08,101.29000,103.10000,100.79000,102.75000,94.94000,2.68%,1440629 +2015-05-11,102.40000,102.94000,102.18000,102.32500,94.54700,-0.41%,647955 +2015-05-12,101.85000,102.74000,101.00700,102.25500,94.48200,-0.07%,732071 +2015-05-13,101.88000,102.76000,101.34000,102.24000,94.46800,-0.01%,582539 +2015-05-14,102.90000,103.85000,102.49000,103.82000,95.92800,1.55%,1134697 +2015-05-15,104.17000,104.24000,102.17000,102.33000,94.55200,-1.44%,1322643 +2015-05-18,102.06000,102.55000,101.55000,102.34000,94.56100,0.01%,1098816 +2015-05-19,102.93000,103.80500,102.60000,103.27000,95.42000,0.91%,1394349 +2015-05-20,103.64000,103.88000,102.77000,103.38000,95.52200,0.11%,1157962 +2015-05-21,103.62000,104.74000,103.22000,104.16000,96.24300,0.75%,2266473 +2015-05-22,105.49000,109.21000,105.35000,106.76000,98.64500,2.50%,3721872 +2015-05-26,105.55000,106.26000,103.98000,104.67000,96.71400,-1.96%,2368950 +2015-05-27,104.79000,105.47000,104.33000,105.19000,97.19400,0.50%,1183016 +2015-05-28,104.75000,105.22000,104.49000,105.09000,97.10200,-0.10%,1051249 +2015-05-29,104.95000,105.00000,103.53000,104.15000,96.23300,-0.89%,2310698 +2015-06-01,104.77000,106.97000,104.09000,106.41500,98.32600,2.17%,1805321 +2015-06-02,105.75000,106.86000,105.26000,106.21500,98.14100,-0.19%,1147871 +2015-06-03,106.24000,106.84000,105.74000,106.84000,98.71900,0.59%,960492 +2015-06-04,106.63000,106.88000,105.05000,105.46000,97.44400,-1.29%,1063642 +2015-06-05,104.67000,106.17000,104.67000,105.60000,97.57300,0.13%,1173613 +2015-06-08,105.35000,105.80000,104.46300,104.50000,96.55700,-1.04%,885435 +2015-06-09,104.45000,104.92000,103.90000,104.64000,96.68600,0.13%,1304104 +2015-06-10,105.26000,107.88000,105.00000,107.48000,99.31000,2.71%,1736670 +2015-06-11,107.93000,107.95000,105.77000,105.83000,97.78600,-1.54%,2473211 +2015-06-12,105.16000,105.55000,104.47000,104.73000,96.76900,-1.04%,1338586 +2015-06-15,104.07000,104.07000,102.62000,103.05000,95.21700,-1.60%,1771038 +2015-06-16,103.15000,104.00000,102.77000,103.73000,95.84500,0.66%,1324451 +2015-06-17,103.88000,104.33000,103.20000,103.84000,95.94700,0.11%,885256 +2015-06-18,103.75000,104.53000,103.62000,104.39000,96.45500,0.53%,1533823 +2015-06-19,104.08000,104.76000,103.70000,104.32000,96.39000,-0.07%,1427615 +2015-06-22,105.03000,105.58000,103.54000,105.50000,97.48100,1.13%,1263129 +2015-06-23,105.65000,105.67000,104.24000,104.76000,96.79700,-0.70%,1211090 +2015-06-24,104.34000,104.77000,102.98000,103.05000,95.21700,-1.63%,1460798 +2015-06-25,103.36000,104.18000,102.92000,103.60000,95.72500,0.53%,1407266 +2015-06-26,103.60000,103.98000,102.34000,103.24000,95.39200,-0.35%,2310796 +2015-06-29,102.20000,102.65000,100.83000,101.02000,93.34100,-2.15%,1491027 +2015-06-30,101.52000,101.87000,100.75500,100.77000,93.11000,-0.25%,1722476 +2015-07-01,101.64000,102.38000,100.78000,101.62000,93.89600,0.84%,1340605 +2015-07-02,102.03000,102.03000,100.62000,101.41000,93.70200,-0.21%,779064 +2015-07-06,100.29000,101.96000,100.12000,101.92000,94.17300,0.50%,1908455 +2015-07-07,101.08000,103.71000,101.08000,103.58000,95.70700,1.63%,2670234 +2015-07-08,101.90000,104.14000,101.90000,103.43000,95.79900,-0.14%,3095299 +2015-07-09,104.47000,105.10000,103.53000,103.58000,95.93800,0.15%,1347424 +2015-07-10,104.94000,104.94000,103.60000,104.36000,96.66000,0.75%,862753 +2015-07-13,105.37000,106.07000,105.00500,105.43000,97.65100,1.03%,1334702 +2015-07-14,105.52000,106.11000,105.21000,105.83000,98.02200,0.38%,676745 +2015-07-15,106.05000,106.64000,105.67000,106.33000,98.48500,0.47%,870714 +2015-07-16,107.23000,108.11000,106.88000,108.10000,100.12400,1.66%,1003676 +2015-07-17,107.75000,108.20000,106.56000,106.77000,98.89300,-1.23%,1475135 +2015-07-20,106.82000,107.17000,106.48000,106.63000,98.76300,-0.13%,994940 +2015-07-21,106.29000,107.15000,106.06000,106.15000,98.31800,-0.45%,996446 +2015-07-22,106.16000,107.12000,106.16000,106.72000,98.84600,0.54%,812197 +2015-07-23,106.87000,107.87000,106.59000,107.25000,99.33700,0.50%,286886 +2015-07-24,107.55000,107.81000,106.50000,106.69000,98.81900,-0.52%,342514 +2015-07-27,106.12000,106.49000,104.77000,105.00000,97.25300,-1.58%,1166362 +2015-07-28,105.04000,105.71000,103.66000,105.64000,97.84600,0.61%,1288083 +2015-07-29,105.36000,105.74000,104.42000,105.52000,97.73500,-0.11%,991057 +2015-07-30,104.94000,106.06000,103.98000,105.74000,97.93900,0.21%,593805 +2015-07-31,106.29000,106.48000,105.40000,105.77000,97.96600,0.03%,904111 +2015-08-03,104.67000,105.78300,104.30000,105.05000,97.30000,-0.68%,987932 +2015-08-04,105.24000,105.83000,104.96000,105.59000,97.80000,0.51%,777425 +2015-08-05,106.04000,107.75000,106.04000,106.78000,98.90200,1.13%,696105 +2015-08-06,106.99000,107.45000,104.05000,104.17000,96.48400,-2.44%,1176069 +2015-08-07,104.05000,105.44000,103.45000,105.44000,97.66100,1.22%,1605180 +2015-08-10,103.09000,104.99000,102.01000,104.99000,97.24400,-0.43%,1400232 +2015-08-11,103.70000,104.66000,103.08000,104.62000,96.90100,-0.35%,1327852 +2015-08-12,104.01000,105.08000,103.11000,104.72000,96.99400,0.10%,963840 +2015-08-13,105.02000,105.34000,103.76000,104.90000,97.16100,0.17%,767059 +2015-08-14,104.55000,106.19500,104.44000,105.62000,97.82700,0.69%,768670 +2015-08-17,105.20000,105.77000,104.50000,105.56000,97.77200,-0.06%,871203 +2015-08-18,106.04000,106.76000,105.51000,105.72000,97.92000,0.15%,832472 +2015-08-19,106.49000,107.06700,104.78000,106.27000,98.42900,0.52%,1864265 +2015-08-20,105.27000,105.62000,102.72000,102.93000,95.33600,-3.14%,1510641 +2015-08-21,91.06000,93.00000,85.11000,89.28000,82.69300,-13.26%,8703006 +2015-08-24,82.31000,87.50000,80.89000,84.25000,78.03400,-5.63%,6761357 +2015-08-25,86.72000,86.85000,79.63000,79.87000,73.97700,-5.20%,4786880 +2015-08-26,82.71000,84.07600,80.80000,83.29000,77.14500,4.28%,5663784 +2015-08-27,84.39000,86.63000,83.63000,86.60000,80.21100,3.97%,4322206 +2015-08-28,85.04000,87.61000,85.03000,86.21000,79.85000,-0.45%,3537207 +2015-08-31,85.46000,85.96000,84.45000,85.75000,79.42300,-0.53%,3343917 +2015-09-01,83.35000,85.19000,83.10000,84.10000,77.89500,-1.92%,3803473 +2015-09-02,85.69000,85.96000,84.05500,85.83000,79.49800,2.06%,2688250 +2015-09-03,85.88000,86.97000,85.48500,86.04000,79.69200,0.24%,3230170 +2015-09-04,84.62000,85.82000,84.11000,85.13000,78.84900,-1.06%,3191991 +2015-09-08,86.64000,87.79000,85.51000,87.74000,81.26700,3.07%,2377043 +2015-09-09,87.78000,88.33000,86.31000,86.64000,80.24800,-1.25%,3002862 +2015-09-10,87.00000,88.87000,86.48000,88.30000,81.78500,1.92%,4118077 +2015-09-11,87.46000,89.41000,87.15000,89.31000,82.72100,1.14%,2615850 +2015-09-14,89.05000,89.52500,88.27000,88.82000,82.26700,-0.55%,1517939 +2015-09-15,89.13000,89.77000,88.36000,88.99000,82.42400,0.19%,1791244 +2015-09-16,89.15000,89.61000,88.00000,89.47000,82.86900,0.54%,1609363 +2015-09-17,86.90000,87.37000,85.28300,85.77000,79.44200,-4.14%,6863328 +2015-09-18,84.69000,86.20000,84.36000,85.49000,79.18300,-0.33%,5609279 +2015-09-21,85.55000,87.30000,85.17000,86.81000,80.40500,1.54%,3352012 +2015-09-22,85.41000,87.24000,85.40000,86.85000,80.44200,0.05%,3121489 +2015-09-23,86.46000,88.37000,86.31000,87.59000,81.12800,0.85%,2251080 +2015-09-24,86.83000,88.43000,86.65000,87.86000,81.37800,0.31%,2898446 +2015-09-25,88.68000,89.59000,87.44000,87.88000,81.39600,0.02%,2328174 +2015-09-28,87.19000,87.93000,86.20000,86.22000,79.85900,-1.89%,2288602 +2015-09-29,86.18000,87.18000,85.87000,86.83000,80.42400,0.71%,1724810 +2015-09-30,87.76000,88.83000,87.11000,88.65000,82.10900,2.10%,2345794 +2015-10-01,88.66000,89.72000,87.83000,88.86000,82.30400,0.24%,2583877 +2015-10-02,87.23000,89.55000,85.61000,89.50000,82.89700,0.72%,1778416 +2015-10-05,90.00000,91.50000,89.46000,91.31000,84.57300,2.02%,1525811 +2015-10-06,91.21000,92.19000,90.56000,90.81000,84.11000,-0.55%,1742448 +2015-10-07,90.90000,91.48500,89.28000,90.96000,84.52700,0.17%,1646991 +2015-10-08,90.71000,92.42000,90.00000,92.29000,85.76300,1.46%,1373542 +2015-10-09,92.33000,93.25900,92.29000,92.70000,86.14400,0.44%,1334169 +2015-10-12,92.71000,93.47000,91.65000,93.21000,86.61800,0.55%,1554034 +2015-10-13,92.51000,93.20000,91.26000,91.36000,84.89900,-1.98%,1770574 +2015-10-14,91.30000,92.14000,90.41000,90.41000,84.01600,-1.04%,1926279 +2015-10-15,91.05000,92.48000,90.82000,92.43000,85.89300,2.23%,2138306 +2015-10-16,92.57000,93.79000,91.17000,93.62000,86.99900,1.29%,1919910 +2015-10-19,93.53000,94.39000,92.49000,94.08000,87.42600,0.49%,1079887 +2015-10-20,93.89000,94.74000,93.89000,94.30000,87.63100,0.23%,1014011 +2015-10-21,94.90000,94.98000,93.36000,93.87000,87.23100,-0.46%,1490074 +2015-10-22,94.43000,97.30000,94.36000,96.86000,90.01000,3.19%,1500062 +2015-10-23,97.56000,98.00000,96.12300,97.94000,91.01300,1.12%,1240686 +2015-10-26,98.13000,99.00000,97.64000,97.71000,90.80000,-0.23%,1440848 +2015-10-27,97.65000,98.23000,97.15000,98.03000,91.09700,0.33%,1093406 +2015-10-28,98.31000,98.40000,97.29000,97.99000,91.06000,-0.04%,1846279 +2015-10-29,97.90000,98.27000,97.57500,97.74500,90.83200,-0.25%,1431030 +2015-10-30,97.95000,98.12000,97.35000,97.43000,90.53900,-0.32%,1233520 +2015-11-02,98.05000,98.20000,97.37000,97.51000,90.61400,0.08%,1512321 +2015-11-03,97.16000,97.97000,97.05000,97.71000,90.80000,0.21%,1455088 +2015-11-04,97.72000,99.15000,97.00000,98.85000,91.85900,1.17%,1347620 +2015-11-05,99.21000,99.50000,97.41000,97.78000,90.86500,-1.08%,1349137 +2015-11-06,97.79000,98.54000,97.13000,98.28000,91.32900,0.51%,961621 +2015-11-09,98.18000,98.20500,96.75000,97.51000,90.61400,-0.78%,1120475 +2015-11-10,97.44000,98.97000,97.02500,98.88000,91.88700,1.40%,944108 +2015-11-11,99.42000,100.63000,98.78000,99.39000,92.36100,0.52%,1314223 +2015-11-12,99.17000,99.79000,98.00000,98.05000,91.11500,-1.35%,849771 +2015-11-13,98.03000,98.69000,96.26000,96.53000,89.70300,-1.55%,1540077 +2015-11-16,96.89000,97.57400,95.98000,96.90000,90.04700,0.38%,1599179 +2015-11-17,96.60000,97.46000,96.05000,96.43000,89.61000,-0.49%,1848493 +2015-11-18,96.53000,96.89000,95.62000,96.62000,89.78700,0.20%,3705264 +2015-11-19,96.93000,97.68000,95.79000,97.42000,90.53000,0.83%,3985856 +2015-11-20,106.28000,108.00000,101.17100,103.20000,95.90100,5.93%,6622251 +2015-11-23,102.52000,103.83000,100.91000,101.03000,93.88500,-2.10%,2915945 +2015-11-24,100.04000,100.75000,97.72000,99.76000,92.70500,-1.26%,3368472 +2015-11-25,99.98000,100.87000,99.43000,99.85000,92.78800,0.09%,1928549 +2015-11-27,100.09000,100.76000,99.65000,100.18000,93.09500,0.33%,1109387 +2015-11-30,100.38000,100.76000,99.01000,100.20000,93.11300,0.02%,4654994 +2015-12-01,100.94000,102.58000,100.61000,101.79000,94.59100,1.59%,2322381 +2015-12-02,101.33000,101.80000,99.26000,99.50000,92.46300,-2.25%,1721766 +2015-12-03,99.46000,99.91000,95.94000,96.38000,89.56400,-3.14%,2879563 +2015-12-04,97.94000,98.86000,96.73000,98.63000,91.65400,2.33%,2232351 +2015-12-07,98.72000,99.02000,98.24000,98.83000,91.84000,0.20%,1721730 +2015-12-08,97.82000,99.00000,97.50000,98.32000,91.36600,-0.52%,1453541 +2015-12-09,98.11000,99.69000,97.34000,97.72000,90.80900,-0.61%,1571227 +2015-12-10,98.02000,98.54500,96.96000,96.99000,90.13000,-0.75%,1760282 +2015-12-11,95.86000,96.91000,95.85000,96.12000,89.32200,-0.90%,2269801 +2015-12-14,96.36000,96.93000,94.92500,96.30000,89.48900,0.19%,2344960 +2015-12-15,97.47000,99.36000,96.89000,97.98000,91.05000,1.74%,1747065 +2015-12-16,98.46000,99.14000,97.00000,99.05000,92.04500,1.09%,1326328 +2015-12-17,99.31000,99.99000,97.87000,97.87000,90.94800,-1.19%,1597424 +2015-12-18,97.20000,97.64000,94.85600,95.57000,88.81100,-2.35%,4537727 +2015-12-21,96.02000,96.69000,94.67500,95.68000,88.91300,0.12%,1322375 +2015-12-22,96.47000,97.27000,95.55000,97.21000,90.33500,1.60%,1060174 +2015-12-23,97.76000,98.21000,97.26000,98.00000,91.06900,0.81%,762498 +2015-12-24,97.90000,98.06000,97.30000,97.59000,90.68800,-0.42%,327175 +2015-12-28,97.10000,98.25000,96.92000,98.22000,91.27300,0.65%,693023 +2015-12-29,98.63000,99.99200,98.63000,99.34000,92.31400,1.14%,864335 +2015-12-30,99.11000,99.41000,98.22000,98.28000,91.32900,-1.07%,660939 +2015-12-31,97.83000,98.33000,96.48000,96.50000,89.67500,-1.81%,1189462 +2016-01-04,94.19000,94.89000,93.14000,94.38000,87.70500,-2.20%,2808951 +2016-01-05,95.34000,96.12000,94.58000,95.95000,89.16400,1.66%,1859409 +2016-01-06,94.43000,96.48000,94.16000,96.29000,89.48000,0.35%,2433171 +2016-01-07,94.50000,96.42500,93.24000,94.44000,88.04000,-1.92%,2477736 +2016-01-08,94.94000,96.00000,93.02000,93.14000,86.82800,-1.38%,2004696 +2016-01-11,93.82000,94.26000,93.14000,94.00000,87.62900,0.92%,1889891 +2016-01-12,94.69000,95.16000,93.56000,94.85000,88.42200,0.90%,1300807 +2016-01-13,95.11000,95.60000,91.57000,91.70000,85.48500,-3.32%,1907668 +2016-01-14,92.31000,95.47000,91.14000,94.32000,87.92800,2.86%,2545883 +2016-01-15,91.43000,92.93000,90.58000,91.49000,85.29000,-3.00%,2774776 +2016-01-19,92.84000,93.13500,90.04000,90.88000,84.72100,-0.67%,2468121 +2016-01-20,89.53000,92.88000,88.66000,91.99000,85.75600,1.22%,2904936 +2016-01-21,92.80000,93.67000,91.21000,91.95000,85.71800,-0.04%,1461686 +2016-01-22,93.07000,94.00000,92.20000,93.61000,87.26600,1.81%,1076526 +2016-01-25,93.47000,93.66000,91.59000,91.73000,85.51300,-2.01%,1310175 +2016-01-26,91.94000,92.71000,91.03000,92.64000,86.36200,0.99%,1140504 +2016-01-27,92.41000,93.26000,90.45000,90.77000,84.61800,-2.02%,944099 +2016-01-28,91.73000,92.22000,90.70000,92.02500,85.78800,1.38%,1141647 +2016-01-29,92.72000,95.63000,92.09000,95.51000,89.03700,3.79%,2120539 +2016-02-01,95.28000,96.97000,94.36000,96.37000,89.83900,0.90%,1325679 +2016-02-02,95.31000,95.66000,93.97000,94.15000,87.76900,-2.30%,2436046 +2016-02-03,95.00000,96.41000,94.00000,95.89000,89.39100,1.85%,1864201 +2016-02-04,95.78000,96.93000,94.85000,96.75000,90.19300,0.90%,1653009 +2016-02-05,96.09000,96.25000,91.24000,91.79000,85.56900,-5.13%,2911061 +2016-02-08,90.91000,91.23000,88.88000,90.92000,84.75800,-0.95%,2744527 +2016-02-09,90.08000,92.14000,89.49000,90.13000,84.02200,-0.87%,1922845 +2016-02-10,91.28000,92.41000,89.95000,90.26000,84.14300,0.14%,1897677 +2016-02-11,88.17000,92.07000,88.17000,91.41000,85.21500,1.27%,1991723 +2016-02-12,92.97000,94.70000,91.50000,94.56000,88.15100,3.45%,2177735 +2016-02-16,93.70000,95.81000,93.68000,95.36000,88.89700,0.85%,2240208 +2016-02-17,95.82000,98.68000,95.41000,98.36000,91.69400,3.15%,1726093 +2016-02-18,97.79000,98.66000,96.09500,96.47000,89.93200,-1.92%,1768517 +2016-02-19,96.52000,97.61000,95.31000,97.19000,90.60300,0.75%,1901266 +2016-02-22,98.18000,98.71000,97.00000,98.25000,91.59100,1.09%,1620663 +2016-02-23,97.54000,98.12000,96.24000,97.36000,90.76200,-0.91%,1859282 +2016-02-24,96.35000,98.98000,95.41000,98.83000,92.13200,1.51%,2177169 +2016-02-25,99.10000,100.16000,97.94000,100.07000,93.28800,1.25%,2335531 +2016-02-26,100.91000,101.00000,94.10000,95.75000,89.26100,-4.32%,3810098 +2016-02-29,95.37000,97.32000,94.96000,96.64000,90.09000,0.93%,2671346 +2016-03-01,97.67000,98.86000,96.58000,98.86000,92.16000,2.30%,2194823 +2016-03-02,98.53000,99.64000,98.06000,98.63000,91.94600,-0.23%,1608182 +2016-03-03,98.06000,98.48000,96.39000,97.71000,91.08800,-0.93%,1851632 +2016-03-04,98.11000,99.26000,97.05000,99.18000,92.45800,1.50%,1904458 +2016-03-07,98.15000,99.75000,97.58500,99.38000,92.64500,0.20%,1997289 +2016-03-08,98.64000,100.25000,98.40000,99.27000,92.54200,-0.11%,1974980 +2016-03-09,99.39000,100.01000,98.90500,99.47000,92.72900,0.20%,1549033 +2016-03-10,99.55000,100.27000,96.85000,98.02000,91.37700,-1.46%,1677955 +2016-03-11,98.78000,100.28000,98.05000,99.96000,93.18500,1.98%,1544213 +2016-03-14,99.61000,100.17000,99.21000,99.43000,92.69100,-0.53%,1181398 +2016-03-15,99.14000,99.69000,98.71000,99.33000,92.59800,-0.10%,1012639 +2016-03-16,99.40000,100.54000,98.74000,100.29000,93.49300,0.97%,1221913 +2016-03-17,100.11000,101.22000,99.60000,100.83000,93.99700,0.54%,1384688 +2016-03-18,101.34000,102.29000,100.03000,102.01000,95.09700,1.17%,3012362 +2016-03-21,101.46000,102.01000,100.93000,102.01000,95.09700,,968811 +2016-03-22,101.67000,102.52000,101.29000,102.15000,95.22700,0.14%,1165412 +2016-03-23,101.67000,102.05000,101.06000,101.70000,94.80800,-0.44%,1630599 +2016-03-24,101.38000,102.12000,100.69000,101.89000,94.98500,0.19%,1331843 +2016-03-28,101.87000,102.31000,101.54000,102.05000,95.13400,0.16%,998387 +2016-03-29,101.59000,102.93000,101.19000,102.57000,95.61900,0.51%,938000 +2016-03-30,103.00000,103.40000,102.51000,103.18000,96.18700,0.59%,969650 +2016-03-31,102.75000,104.51000,102.47000,104.01000,96.96100,0.80%,2232366 +2016-04-01,103.77000,104.78000,103.52000,104.69000,97.59500,0.65%,845111 +2016-04-04,104.91000,105.28000,104.63000,104.96000,97.84700,0.26%,894092 +2016-04-05,104.43000,104.85500,103.78000,103.90000,96.85800,-1.01%,956616 +2016-04-06,103.92000,105.32000,103.59600,105.13000,98.00500,1.18%,807801 +2016-04-07,104.33000,104.44000,102.64000,103.17000,96.45800,-1.86%,1278206 +2016-04-08,103.86000,104.11000,102.92000,103.38000,96.65400,0.20%,654144 +2016-04-11,104.06000,104.06000,102.30000,102.62000,95.94300,-0.74%,999663 +2016-04-12,102.64000,103.10000,101.84000,102.71000,96.02800,0.09%,1452063 +2016-04-13,102.97000,103.55000,102.71000,103.31000,96.58800,0.58%,1358639 +2016-04-14,103.96000,104.05000,102.82000,102.93000,96.23300,-0.37%,1270595 +2016-04-15,103.17000,103.65000,102.09000,102.83000,96.14000,-0.10%,1627989 +2016-04-18,102.56000,104.00000,102.35000,103.79000,97.03700,0.93%,1158380 +2016-04-19,104.09000,104.34000,103.10000,103.92000,97.15900,0.13%,767409 +2016-04-20,104.25000,104.51000,103.55000,103.74000,96.99100,-0.17%,880896 +2016-04-21,103.74000,103.93000,102.28000,102.30000,95.64400,-1.39%,1219410 +2016-04-22,102.04000,102.44000,100.76000,102.33000,95.67200,0.03%,1614211 +2016-04-25,102.15000,102.59000,101.89000,102.36000,95.70000,0.03%,888904 +2016-04-26,104.59000,105.00000,103.12000,103.92000,97.15900,1.52%,1234683 +2016-04-27,103.96000,104.47000,102.57500,103.51000,96.77500,-0.39%,1027311 +2016-04-28,102.66000,102.81000,101.07000,101.37000,94.77500,-2.07%,1329270 +2016-04-29,100.48000,101.09000,99.20000,100.89000,94.32600,-0.47%,1613587 +2016-05-02,101.40000,102.33000,100.62000,102.21000,95.56000,1.31%,1806726 +2016-05-03,101.43000,101.90000,100.70000,101.40000,94.80300,-0.79%,891720 +2016-05-04,101.03000,101.25000,99.60000,99.89000,93.39100,-1.49%,1189701 +2016-05-05,100.15000,101.34000,100.00000,100.40000,93.86800,0.51%,1063251 +2016-05-06,99.57000,101.23000,99.25000,101.04000,94.46600,0.64%,883161 +2016-05-09,101.36000,102.42000,101.18000,101.67000,95.05500,0.62%,714751 +2016-05-10,102.20000,102.85000,101.43500,102.80000,96.11200,1.11%,731934 +2016-05-11,102.79000,103.52000,102.23000,102.32000,95.66300,-0.47%,617270 +2016-05-12,102.41000,103.06000,101.21000,102.21000,95.56000,-0.11%,713364 +2016-05-13,102.12000,103.17000,102.00000,102.03000,95.39200,-0.18%,781863 +2016-05-16,102.25000,104.54000,102.09000,103.73000,96.98100,1.67%,1047290 +2016-05-17,103.52000,103.61500,101.88000,102.15000,95.50400,-1.52%,912585 +2016-05-18,102.22000,103.11000,101.81000,102.70000,96.01800,0.54%,1043073 +2016-05-19,101.77000,102.47000,100.72000,101.42000,94.82100,-1.25%,834389 +2016-05-20,101.89000,103.58000,101.59000,103.03000,96.32700,1.59%,1170550 +2016-05-23,103.64000,105.04000,103.55000,104.62000,97.81300,1.54%,2066313 +2016-05-24,105.14000,107.46000,105.09000,107.31000,100.32800,2.57%,2834916 +2016-05-25,103.03000,105.95000,101.81000,105.02000,98.18700,-2.13%,4732725 +2016-05-26,105.00000,107.74000,104.88000,106.83000,99.87900,1.72%,2659034 +2016-05-27,107.29000,107.93000,106.84000,107.89000,100.87100,0.99%,1386421 +2016-05-31,108.00000,108.68000,105.91000,106.66000,99.72100,-1.14%,2598551 +2016-06-01,105.85000,107.46000,105.62500,107.20000,100.22500,0.51%,1304258 +2016-06-02,106.93000,108.25000,106.50000,108.12000,101.08600,0.86%,1137708 +2016-06-03,107.61000,107.76500,106.72000,107.45000,100.45900,-0.62%,1733149 +2016-06-06,107.36000,108.39000,107.08000,108.13000,101.09500,0.63%,1548909 +2016-06-07,108.30000,108.95000,108.24000,108.45000,101.39400,0.30%,1282573 +2016-06-08,108.69000,108.85000,107.32000,107.43000,100.44000,-0.94%,1436672 +2016-06-09,107.08000,107.58000,106.70000,107.52000,100.52500,0.08%,1490574 +2016-06-10,105.85000,107.16000,105.77000,106.44000,99.51500,-1.00%,1397811 +2016-06-13,105.59000,106.97000,105.59000,105.66000,98.78600,-0.73%,1342841 +2016-06-14,105.30000,106.46000,104.79000,106.22000,99.30900,0.53%,874433 +2016-06-15,106.79000,106.89000,106.13000,106.28000,99.36500,0.06%,1197903 +2016-06-16,105.84000,106.71000,105.24000,106.49000,99.56200,0.20%,863279 +2016-06-17,106.28000,106.44000,104.72000,105.36000,98.50500,-1.06%,1689323 +2016-06-20,106.33000,107.74000,106.05000,107.35000,100.36600,1.89%,1397697 +2016-06-21,107.63000,108.24000,107.11000,107.90000,100.88000,0.51%,1817610 +2016-06-22,107.76000,107.89000,106.38000,106.45000,99.52400,-1.34%,1453615 +2016-06-23,108.03000,108.95000,107.12000,108.95000,101.86200,2.35%,1418507 +2016-06-24,103.86000,106.48000,103.60000,105.33000,98.47700,-3.32%,5050305 +2016-06-27,104.24000,104.82000,103.03000,104.18000,97.40200,-1.09%,1771140 +2016-06-28,105.20000,106.06000,104.73000,105.99000,99.09400,1.74%,1643632 +2016-06-29,106.61000,109.37000,106.61000,109.29000,102.17900,3.11%,1645816 +2016-06-30,109.37000,111.79000,109.10000,111.61000,104.34800,2.12%,2191508 +2016-07-01,111.73000,112.48000,111.35000,111.91000,104.62900,0.27%,1017530 +2016-07-05,111.51000,113.02000,111.23600,112.74000,105.40500,0.74%,1578203 +2016-07-06,112.04000,113.33000,111.87000,113.28000,105.91000,0.48%,1328628 +2016-07-07,113.19000,114.26000,112.86500,114.25000,106.81700,0.86%,1074470 +2016-07-08,115.00000,116.03000,113.98000,115.48000,108.24700,1.08%,1507471 +2016-07-11,116.05000,116.39900,115.35000,115.63000,108.38800,0.13%,1535873 +2016-07-12,116.45000,116.72000,115.50000,116.34000,109.05300,0.61%,1200731 +2016-07-13,116.96000,116.97000,115.91000,115.92000,108.66000,-0.36%,967154 +2016-07-14,116.52000,116.87000,115.64000,116.39000,109.10000,0.41%,881714 +2016-07-15,116.58000,116.58000,114.46000,114.98000,107.77800,-1.21%,2158381 +2016-07-18,114.89000,115.75000,114.55000,115.25000,108.03200,0.23%,737384 +2016-07-19,115.07000,115.49000,114.56000,114.78000,107.59100,-0.41%,865572 +2016-07-20,112.78000,115.29000,112.72000,114.79000,107.60000,0.01%,1555125 +2016-07-21,114.48000,114.49000,112.71000,113.19000,106.10100,-1.39%,961420 +2016-07-22,113.59000,114.33500,112.99000,114.06000,106.91600,0.77%,717718 +2016-07-25,113.97000,114.04000,113.46000,113.95000,106.81300,-0.10%,567145 +2016-07-26,114.13000,114.62000,113.20000,113.62000,106.50400,-0.29%,782855 +2016-07-27,113.59000,113.59000,112.01000,112.54000,105.49100,-0.95%,1731082 +2016-07-28,112.65000,113.00000,111.42000,112.04000,105.02300,-0.44%,2383875 +2016-07-29,112.22000,112.22000,110.39000,110.99000,104.03800,-0.94%,3062495 +2016-08-01,111.42000,111.77000,110.00000,110.76000,103.82300,-0.21%,3405562 +2016-08-02,110.52000,110.62000,108.70000,109.22000,102.37900,-1.39%,1817418 +2016-08-03,108.89000,109.86000,108.85000,109.83000,102.95100,0.56%,1280033 +2016-08-04,110.17000,110.62000,109.71000,109.90000,103.01700,0.06%,757244 +2016-08-05,110.05000,111.91000,110.05000,111.49000,104.50700,1.45%,900698 +2016-08-08,111.82000,112.44000,111.49000,112.02000,105.00400,0.48%,1426231 +2016-08-09,112.04000,112.76000,111.82000,112.13000,105.10700,0.10%,1081552 +2016-08-10,112.13000,113.02000,112.09000,112.86000,105.79100,0.65%,1284001 +2016-08-11,112.91000,113.57000,112.49000,113.15000,106.06300,0.26%,843170 +2016-08-12,112.57000,112.92200,111.85000,112.09000,105.06900,-0.94%,854854 +2016-08-15,112.53000,114.06000,111.89000,113.32000,106.22200,1.10%,1205969 +2016-08-16,113.03000,113.03000,112.41000,112.47000,105.42600,-0.75%,1040354 +2016-08-17,112.79000,113.00000,112.01000,112.74000,105.67900,0.24%,1149218 +2016-08-18,112.52000,113.16000,111.99000,112.54000,105.49100,-0.18%,934298 +2016-08-19,112.59000,113.19000,112.16000,112.80000,105.73500,0.23%,924483 +2016-08-22,112.74000,113.40000,112.32000,112.54000,105.49100,-0.23%,785224 +2016-08-23,113.25000,114.00000,112.50000,113.84000,106.71000,1.16%,1546282 +2016-08-24,108.38000,110.33000,108.00000,109.85000,102.97000,-3.50%,4420854 +2016-08-25,109.95000,110.86000,109.57000,110.00000,103.11000,0.14%,1553890 +2016-08-26,109.78000,111.04000,109.66900,110.32000,103.41000,0.29%,1056475 +2016-08-29,110.41000,111.14000,110.41000,110.76000,103.82300,0.40%,1301927 +2016-08-30,110.71000,111.16000,110.11000,111.15000,104.18800,0.35%,1503370 +2016-08-31,111.11000,111.56000,110.64000,111.45000,104.47000,0.27%,1413916 +2016-09-01,111.28000,112.35000,110.85000,112.34000,105.30400,0.80%,1339907 +2016-09-02,112.91000,113.10500,111.44000,112.07000,105.05100,-0.24%,987595 +2016-09-06,111.89000,112.06000,110.40000,111.37000,104.39500,-0.62%,2091030 +2016-09-07,111.44000,111.97000,110.92000,111.97000,104.95700,0.54%,1526096 +2016-09-08,111.44000,111.97500,110.83000,110.96000,104.01000,-0.90%,1204246 +2016-09-09,109.92000,110.46000,109.24000,109.25000,102.40700,-1.54%,1705845 +2016-09-12,108.92000,109.92000,108.33000,109.54000,102.67900,0.27%,1462149 +2016-09-13,107.08000,108.22000,106.34000,106.70000,100.01700,-2.59%,2110337 +2016-09-14,106.97000,108.19000,106.72000,108.11000,101.33900,1.32%,1965836 +2016-09-15,108.14000,109.97000,107.64000,109.76000,102.88500,1.53%,1536056 +2016-09-16,109.42000,109.48000,108.16000,109.00000,102.17300,-0.69%,3314060 +2016-09-19,109.42000,109.97000,108.95000,108.98000,102.15400,-0.02%,1245805 +2016-09-20,109.75000,109.85000,108.68000,108.97000,102.14500,-0.01%,1087767 +2016-09-21,109.52000,111.00000,108.90000,110.78000,103.84200,1.66%,1352855 +2016-09-22,111.14000,111.49000,110.59000,110.76000,103.82300,-0.02%,1255609 +2016-09-23,110.17000,110.53000,109.26000,109.90000,103.01700,-0.78%,1264092 +2016-09-26,109.19000,109.49000,108.58000,108.98000,102.15400,-0.84%,1238374 +2016-09-27,108.90000,110.43000,108.58000,110.11000,103.21400,1.04%,1024626 +2016-09-28,110.03000,110.30500,109.39000,110.18000,103.27900,0.06%,1129058 +2016-09-29,109.78000,110.44000,108.93000,109.31000,102.46400,-0.79%,892674 +2016-09-30,109.53000,110.33000,109.21000,110.01000,103.12000,0.64%,1681411 +2016-10-03,109.83000,110.12000,108.90000,109.16000,102.32300,-0.77%,818239 +2016-10-04,109.45000,109.92000,108.88000,109.37000,102.52000,0.19%,520436 +2016-10-05,109.74000,109.77000,108.52000,108.61000,102.12600,-0.69%,1025980 +2016-10-06,108.39000,108.95000,107.94500,108.84000,102.34200,0.21%,1251338 +2016-10-07,109.00000,109.00000,106.93000,107.45000,101.03500,-1.28%,1524274 +2016-10-10,108.48000,108.84000,108.12000,108.15000,101.69400,0.65%,860488 +2016-10-11,108.08000,108.22000,106.54200,106.99000,100.60300,-1.07%,1831633 +2016-10-12,106.96000,108.02000,106.41000,107.53000,101.11100,0.50%,1628836 +2016-10-13,106.80000,107.30300,106.51000,106.80000,100.42400,-0.68%,1376199 +2016-10-14,107.56000,108.17000,106.94000,106.99000,100.60300,0.18%,1100242 +2016-10-17,106.95000,107.54500,106.63000,106.88000,100.49900,-0.10%,740864 +2016-10-18,107.97000,108.80000,107.08000,107.15000,100.75300,0.25%,897266 +2016-10-19,107.82000,108.57000,107.15000,108.19000,101.73100,0.97%,1234816 +2016-10-20,108.00000,108.32000,107.31000,107.90000,101.45900,-0.27%,856715 +2016-10-21,107.71000,108.89000,107.08000,108.45000,101.97600,0.51%,3144137 +2016-10-24,109.22000,109.99000,108.80000,109.62500,103.08100,1.08%,974547 +2016-10-25,109.64000,109.81000,108.09000,108.32000,101.85300,-1.19%,1203137 +2016-10-26,108.20000,108.51500,107.67000,107.82000,101.38300,-0.46%,980822 +2016-10-27,108.37000,108.50000,107.22000,107.31000,100.90400,-0.47%,1245552 +2016-10-28,107.50000,108.66000,107.35000,108.17000,101.71200,0.80%,1157772 +2016-10-31,108.72000,109.15000,108.28000,108.74000,102.24800,0.53%,1349110 +2016-11-01,109.03000,109.19000,106.63000,107.39000,100.97900,-1.24%,1048098 +2016-11-02,107.41000,107.64000,106.03000,106.20000,99.86000,-1.11%,1204449 +2016-11-03,108.40000,108.40000,105.48000,105.60000,99.29600,-0.56%,1110300 +2016-11-04,104.61000,106.35200,104.56000,105.28000,98.99500,-0.30%,1035035 +2016-11-07,106.60000,107.99000,106.37000,107.90000,101.45900,2.49%,1169794 +2016-11-08,107.95000,108.93000,107.36000,108.35000,101.88200,0.42%,882482 +2016-11-09,104.27000,109.57000,103.22100,109.36000,102.83100,0.93%,2198541 +2016-11-10,109.60000,110.58000,107.19000,109.23000,102.70900,-0.12%,1515598 +2016-11-11,109.00000,111.52000,108.70000,111.38000,104.73100,1.97%,2334510 +2016-11-14,111.50000,112.06000,109.92000,110.01000,103.44300,-1.23%,1822181 +2016-11-15,110.46000,111.82000,110.22500,110.90000,104.27900,0.81%,1405606 +2016-11-16,110.83000,111.02000,109.96000,110.86000,104.24200,-0.04%,2329975 +2016-11-17,110.81000,113.84000,110.22000,113.80000,107.00600,2.65%,1912566 +2016-11-18,113.74000,116.62000,113.63000,115.98000,109.05600,1.92%,4870535 +2016-11-21,115.25000,115.98000,114.69000,115.67000,108.76500,-0.27%,1940584 +2016-11-22,116.24000,116.66000,115.62000,116.43000,109.47900,0.66%,1382824 +2016-11-23,116.32000,116.38000,115.55000,115.82000,108.90600,-0.52%,1497622 +2016-11-25,115.90000,116.17000,115.32000,116.07000,109.14100,0.22%,516816 +2016-11-28,115.90000,116.50000,115.28000,115.71000,108.80200,-0.31%,1166174 +2016-11-29,115.54000,116.63000,115.33000,116.16000,109.22500,0.39%,1480416 +2016-11-30,116.16000,116.25000,113.67000,113.68000,106.89300,-2.13%,1696086 +2016-12-01,113.79000,114.20000,112.40000,113.37000,106.60200,-0.27%,2088867 +2016-12-02,113.25000,113.83000,112.23000,113.26000,106.49900,-0.10%,840223 +2016-12-05,113.92000,115.58000,111.48000,114.89000,108.03100,1.44%,1041809 +2016-12-06,114.79000,114.89000,113.70000,114.53000,107.69300,-0.31%,852423 +2016-12-07,114.32000,116.64000,114.22000,116.61000,109.64900,1.82%,942456 +2016-12-08,116.43000,117.74000,116.13000,117.67000,110.64500,0.91%,999581 +2016-12-09,117.58000,117.64000,116.67000,116.98000,109.99600,-0.59%,1174984 +2016-12-12,116.63000,116.96000,115.53000,116.03000,109.10300,-0.81%,973337 +2016-12-13,116.18000,118.55800,116.05000,117.79000,110.75800,1.52%,978583 +2016-12-14,118.04000,118.65500,117.55000,117.67000,110.64500,-0.10%,996052 +2016-12-15,117.71000,118.19000,117.14000,117.78000,110.74900,0.09%,853093 +2016-12-16,118.28000,118.28000,116.75000,117.31000,110.30700,-0.40%,1496019 +2016-12-19,117.16000,118.61000,117.05000,118.15000,111.09700,0.72%,651363 +2016-12-20,118.63000,118.63000,117.67000,118.39000,111.32200,0.20%,638362 +2016-12-21,118.28000,118.37000,117.40000,117.69000,110.66400,-0.59%,567001 +2016-12-22,117.28000,117.45000,116.26000,116.91000,109.93100,-0.66%,696726 +2016-12-23,116.99000,117.45000,116.60000,116.92000,109.94000,0.01%,417103 +2016-12-27,117.36000,117.94000,116.62000,116.90000,109.92100,-0.02%,819578 +2016-12-28,116.88000,116.89000,115.18000,115.46000,108.56700,-1.23%,801486 +2016-12-29,115.41000,115.85000,114.81000,114.92000,108.05900,-0.47%,636660 +2016-12-30,115.33000,115.76000,113.54000,114.61000,107.76800,-0.27%,1443062 +2017-01-03,114.34000,115.30000,114.10000,114.75000,107.90000,0.12%,1434186 +2017-01-04,114.71000,115.63000,114.30000,114.98000,108.11600,0.20%,871728 +2017-01-05,114.78000,115.74000,114.50000,115.69000,108.78300,0.62%,1051677 +2017-01-06,115.60000,117.03000,115.20000,116.86000,110.20300,1.01%,997199 +2017-01-09,116.89000,116.98000,115.79000,116.51000,109.87300,-0.30%,706442 +2017-01-10,116.44000,116.63000,115.26000,116.11000,109.49600,-0.34%,925509 +2017-01-11,116.10000,116.69000,115.48000,116.38000,109.75100,0.23%,838513 +2017-01-12,116.24000,117.15000,115.37000,117.04000,110.37300,0.57%,708052 +2017-01-13,117.03000,117.27000,116.51000,117.10000,110.43000,0.05%,616349 +2017-01-17,116.96000,117.31000,115.59000,116.09000,109.47700,-0.86%,754380 +2017-01-18,116.60000,116.86000,115.62500,115.79000,109.19400,-0.26%,843087 +2017-01-19,116.07000,116.40000,115.07000,115.95000,109.34500,0.14%,961792 +2017-01-20,116.48000,117.21000,115.78000,117.10000,110.43000,0.99%,1376842 +2017-01-23,117.05000,117.45000,116.23000,117.10000,110.43000,,1053798 +2017-01-24,117.72000,118.85000,117.27000,118.75000,111.98600,1.41%,964560 +2017-01-25,119.64000,120.55000,119.08000,120.01000,113.17400,1.06%,1442658 +2017-01-26,120.00000,120.11000,118.38000,118.46000,111.71200,-1.29%,1041571 +2017-01-27,119.12000,119.26000,118.21000,118.59000,111.83500,0.11%,703010 +2017-01-30,118.49000,118.55000,117.31000,118.53000,111.77800,-0.05%,808377 +2017-01-31,118.42000,118.58000,117.61800,118.58000,111.82500,0.04%,1207227 +2017-02-01,118.49000,118.99000,117.39000,117.71000,111.00500,-0.73%,922747 +2017-02-02,117.21000,118.19000,116.43000,117.83000,111.11800,0.10%,743836 +2017-02-03,118.54000,119.25000,118.32000,118.37000,111.62700,0.46%,828160 +2017-02-06,118.09000,118.17000,117.28000,117.89000,111.17500,-0.41%,757166 +2017-02-07,118.24000,118.59000,117.20000,117.48000,110.78800,-0.35%,790924 +2017-02-08,111.90000,117.66000,111.90000,116.55000,109.91100,-0.79%,2964334 +2017-02-09,116.62000,117.27000,115.80000,116.09000,109.47700,-0.39%,1718336 +2017-02-10,116.56000,117.55000,115.89000,117.53000,110.83500,1.24%,1428133 +2017-02-13,118.19000,118.68000,117.21000,118.40000,111.65600,0.74%,1357838 +2017-02-14,118.16000,118.87000,117.53500,118.84000,112.07100,0.37%,1475192 +2017-02-15,118.54000,118.96000,117.93000,118.95000,112.17400,0.09%,1031135 +2017-02-16,119.00000,119.32900,118.37000,119.24000,112.44800,0.24%,874967 +2017-02-17,119.24000,119.87000,118.19500,119.86000,113.03200,0.52%,2113438 +2017-02-21,119.42000,120.54000,118.81000,119.87000,113.04200,0.01%,1505708 +2017-02-22,119.77000,120.16000,119.11000,119.43000,112.62700,-0.37%,1254804 +2017-02-23,119.49000,120.98000,119.06000,120.70000,113.82500,1.06%,1635059 +2017-02-24,126.50000,128.45000,123.87000,128.01000,120.71800,6.06%,3478500 +2017-02-27,126.95000,127.58000,125.37000,125.85000,118.68100,-1.69%,2245847 +2017-02-28,125.72000,125.86000,124.39400,125.44000,118.29500,-0.33%,1932311 +2017-03-01,125.89000,125.89000,124.18000,124.53000,117.43600,-0.73%,2503414 +2017-03-02,123.94000,125.42000,123.86000,125.17000,118.04000,0.51%,1543117 +2017-03-03,125.38000,126.67000,124.71000,126.45000,119.24700,1.02%,1500620 +2017-03-06,125.74000,126.55000,125.43000,126.10000,118.91700,-0.28%,1045487 +2017-03-07,126.44000,126.49000,125.29000,125.40000,118.25700,-0.56%,1121920 +2017-03-08,125.05000,125.65000,124.85000,125.60000,118.44500,0.16%,1469691 +2017-03-09,125.93000,126.00000,124.27000,124.76000,117.65300,-0.67%,1294830 +2017-03-10,125.69000,125.69000,124.66000,124.94000,117.82300,0.14%,1282107 +2017-03-13,124.77000,125.08000,124.45000,124.95000,117.83300,0.01%,2094595 +2017-03-14,124.88000,125.03000,123.85000,124.31000,117.22900,-0.51%,2018531 +2017-03-15,124.93000,125.36000,124.17500,124.67000,117.56800,0.29%,1358309 +2017-03-16,124.64000,124.94000,123.90000,124.35000,117.26700,-0.26%,1259890 +2017-03-17,124.50000,124.63000,123.69000,123.92000,116.86100,-0.35%,1668084 +2017-03-20,123.57000,124.19000,122.77000,123.40000,116.37100,-0.42%,1380501 +2017-03-21,123.53000,123.79900,120.95000,121.05000,114.15500,-1.90%,1754168 +2017-03-22,121.26000,121.49000,120.81700,121.12000,114.22100,0.06%,1571485 +2017-03-23,121.30000,122.07000,119.90000,119.99000,113.15500,-0.93%,1485320 +2017-03-24,120.43000,120.63500,119.10000,119.72000,112.90000,-0.23%,1890141 +2017-03-27,118.85000,119.06000,117.79000,118.45000,111.70300,-1.06%,2110567 +2017-03-28,118.75000,118.90000,117.63500,118.00000,111.27800,-0.38%,2695308 +2017-03-29,117.83000,118.14000,116.77000,117.88000,111.16500,-0.10%,4294900 +2017-03-30,117.55000,117.79000,115.43000,115.62000,109.03400,-1.92%,2093390 +2017-03-31,115.50000,116.39000,115.30000,115.99000,109.38300,0.32%,4699786 +2017-04-03,116.05000,116.52000,114.80000,116.17000,109.55300,0.16%,4074497 +2017-04-04,115.69000,116.78000,115.69000,116.03000,109.42100,-0.12%,1718284 +2017-04-05,116.57000,117.28000,116.05000,116.55000,109.91100,0.45%,1881654 +2017-04-06,116.04000,117.86000,115.56000,117.81000,111.42000,1.08%,3653592 +2017-04-07,117.99000,118.96000,117.81000,118.46000,112.03500,0.55%,2561839 +2017-04-10,118.55000,119.30000,118.04000,118.62000,112.18600,0.14%,2147198 +2017-04-11,118.36000,118.74500,117.38000,118.68000,112.24300,0.05%,1673345 +2017-04-12,118.23000,118.38000,117.51000,117.83000,111.43900,-0.72%,1668004 +2017-04-13,118.05000,118.89000,117.72000,117.89000,111.49600,0.05%,1115890 +2017-04-17,118.29000,118.66500,117.93000,118.64000,112.20500,0.64%,940191 +2017-04-18,118.43000,119.48000,118.27000,119.35000,112.87600,0.60%,1719169 +2017-04-19,119.66000,119.73000,118.70000,118.97000,112.51700,-0.32%,1434399 +2017-04-20,119.11000,119.13000,117.84000,118.27000,111.85500,-0.59%,2790692 +2017-04-21,118.48000,118.73000,117.92500,118.36000,111.94000,0.08%,2409515 +2017-04-24,119.42000,119.42000,118.25000,118.76000,112.31800,0.34%,1748065 +2017-04-25,118.92000,119.38000,118.61000,119.08000,112.62100,0.27%,2018026 +2017-04-26,118.90000,119.02000,115.62000,115.81000,109.52800,-2.75%,3885816 +2017-04-27,123.34000,125.74000,123.15000,125.61000,118.79700,8.46%,4945700 +2017-04-28,126.08000,126.08000,124.82000,125.21000,118.41800,-0.32%,1935834 +2017-05-01,125.55000,125.67000,124.72000,125.52000,118.71200,0.25%,1376298 +2017-05-02,125.75000,126.19000,125.02000,125.91000,119.08100,0.31%,1245029 +2017-05-03,126.00000,126.00000,125.09000,125.60000,118.78700,-0.25%,902167 +2017-05-04,125.93000,126.12000,125.47000,125.95000,119.11800,0.28%,950807 +2017-05-05,126.48000,126.48000,125.70000,126.14000,119.29800,0.15%,751712 +2017-05-08,126.15000,126.35000,125.55000,126.17000,119.32600,0.02%,969426 +2017-05-09,126.22000,127.08000,125.90500,126.73000,119.85600,0.44%,1090453 +2017-05-10,126.45000,127.46000,126.45000,127.09000,120.19700,0.28%,1372261 +2017-05-11,126.84000,127.19000,126.08000,126.88000,119.99800,-0.17%,975311 +2017-05-12,126.87000,126.87000,126.14000,126.51000,119.64800,-0.29%,785114 +2017-05-15,126.33000,127.64000,126.01000,127.63000,120.70700,0.89%,1338126 +2017-05-16,127.58000,127.61000,127.11000,127.50000,120.58400,-0.10%,906815 +2017-05-17,126.76000,127.42000,125.29000,125.35000,118.55100,-1.69%,1447608 +2017-05-18,125.20000,125.83000,124.22000,125.15000,118.36200,-0.16%,1665938 +2017-05-19,125.28000,126.67000,124.70000,125.38000,118.57900,0.18%,2666128 +2017-05-22,125.50000,127.28000,125.16000,127.16000,120.26300,1.42%,1699609 +2017-05-23,127.80000,130.10000,127.39000,129.15000,122.14500,1.56%,2334146 +2017-05-24,139.71000,140.25000,136.41000,137.83000,130.35400,6.72%,5279500 +2017-05-25,137.53000,138.81000,135.43000,138.36000,130.85500,0.38%,3481662 +2017-05-26,138.03000,139.86000,136.83000,138.56000,131.04400,0.14%,2265218 +2017-05-30,138.48000,140.20000,138.00000,140.05000,132.45400,1.08%,2554356 +2017-05-31,140.20000,141.08000,139.52000,140.64000,133.01200,0.42%,2304454 +2017-06-01,140.55000,141.67500,140.27000,141.33000,133.66400,0.49%,1824824 +2017-06-02,141.22000,142.89000,141.12500,142.81000,135.06400,1.05%,1518589 +2017-06-05,142.62000,143.46000,142.19000,142.65000,134.91300,-0.11%,1362134 +2017-06-06,142.18000,142.94000,141.60000,141.63000,133.94800,-0.72%,1894407 +2017-06-07,142.12000,142.81000,141.43000,141.97000,134.26900,0.24%,1355274 +2017-06-08,142.23000,142.99000,141.61000,142.71000,134.96900,0.52%,1335714 +2017-06-09,143.00000,143.81000,139.10000,140.21000,132.60500,-1.75%,1830103 +2017-06-12,138.96000,140.14000,138.01000,139.74000,132.16000,-0.34%,1772781 +2017-06-13,139.80000,140.71000,139.41000,139.88000,132.29300,0.10%,1484195 +2017-06-14,140.50000,141.03000,138.86000,140.19000,132.58600,0.22%,903256 +2017-06-15,138.96000,140.48000,138.13000,140.00000,132.40600,-0.14%,1336921 +2017-06-16,138.65000,140.46000,138.65000,139.49000,131.92400,-0.36%,1879091 +2017-06-19,140.20000,141.28000,139.75000,140.75000,133.11600,0.90%,1632313 +2017-06-20,140.56000,140.90000,140.03000,140.17000,132.56700,-0.41%,982995 +2017-06-21,140.78000,141.52000,139.98000,140.25000,132.64300,0.06%,1204186 +2017-06-22,139.90000,140.64000,139.60000,139.99000,132.39700,-0.19%,1066267 +2017-06-23,140.24000,140.78000,139.56000,140.40000,132.78500,0.29%,1362484 +2017-06-26,138.41000,139.85000,137.68000,138.40000,130.89300,-1.42%,1341162 +2017-06-27,137.78000,138.41000,135.26000,135.29000,127.95200,-2.25%,1521933 +2017-06-28,135.45000,137.62000,134.49000,135.37000,128.02700,0.06%,1532947 +2017-06-29,134.98000,135.13000,132.35000,133.10000,125.88100,-1.68%,1733746 +2017-06-30,133.75000,134.78000,132.78000,132.81000,125.60600,-0.22%,2179989 +2017-07-03,133.82000,133.83000,131.64000,131.68000,124.53800,-0.85%,759267 +2017-07-05,131.91000,132.89000,131.26000,131.98000,124.82100,0.23%,1246835 +2017-07-06,130.89000,131.81000,130.26000,131.10000,124.31100,-0.67%,1266374 +2017-07-07,132.00000,133.00000,131.71000,131.90000,125.06900,0.61%,1195284 +2017-07-10,131.54000,132.43000,131.00000,131.87000,125.04100,-0.02%,1181811 +2017-07-11,132.18000,132.98000,131.69000,132.36000,125.50500,0.37%,968115 +2017-07-12,133.49000,133.79000,133.03000,133.48000,126.56700,0.85%,1278689 +2017-07-13,133.45000,134.00000,131.79000,132.40000,125.54300,-0.81%,1594755 +2017-07-14,132.89000,133.39000,132.68000,132.88000,125.99800,0.36%,1542310 +2017-07-17,132.96000,133.76000,132.62000,133.07000,126.17900,0.14%,999438 +2017-07-18,132.69000,133.82000,132.65000,133.65000,126.72900,0.44%,778125 +2017-07-19,133.43000,135.26000,133.29000,135.19000,128.18900,1.15%,1073383 +2017-07-20,135.17000,135.91000,134.20000,135.35000,128.34000,0.12%,1158789 +2017-07-21,134.69000,135.78500,134.19000,134.84000,127.85700,-0.38%,839313 +2017-07-24,134.98000,136.26000,134.72000,136.25000,129.19400,1.05%,900735 +2017-07-25,136.83000,137.66100,135.94000,136.84000,129.75300,0.43%,900942 +2017-07-26,137.00000,137.40000,136.37000,137.14000,130.03800,0.22%,935901 +2017-07-27,136.90000,137.71000,135.14000,136.87000,129.78200,-0.20%,1188656 +2017-07-28,136.48000,137.01000,135.40000,135.64000,128.61500,-0.90%,969524 +2017-07-31,135.56000,137.41000,135.51000,137.21000,130.10400,1.16%,1098155 +2017-08-01,137.64000,138.71000,135.71000,137.43000,130.31300,0.16%,975753 +2017-08-02,137.49000,137.59000,135.83000,136.53000,129.45900,-0.65%,1236571 +2017-08-03,136.95000,137.65000,136.25000,137.14000,130.03800,0.45%,820469 +2017-08-04,137.55000,137.79000,136.69000,136.90000,129.81000,-0.18%,653574 +2017-08-07,136.27000,137.05000,135.94000,136.65000,129.57300,-0.18%,862945 +2017-08-08,136.03000,137.21000,135.81000,136.18000,129.12700,-0.34%,736881 +2017-08-09,136.00000,136.97000,135.26000,136.82000,129.73400,0.47%,749576 +2017-08-10,135.99000,136.48000,134.80000,135.16000,128.16000,-1.21%,863758 +2017-08-11,136.73000,137.04000,135.09000,136.60000,129.52600,1.07%,703569 +2017-08-14,137.40000,139.58300,137.40000,138.89000,131.69700,1.68%,1140364 +2017-08-15,138.40000,139.09000,135.81000,137.47000,130.35100,-1.02%,1531232 +2017-08-16,137.34000,138.21000,137.07000,137.92000,130.77700,0.33%,1048500 +2017-08-17,137.70000,137.88000,134.43000,134.46000,127.49700,-2.51%,1217991 +2017-08-18,133.95000,135.08500,133.77000,134.11000,127.16500,-0.26%,1253650 +2017-08-21,134.48000,136.08000,133.98000,135.91000,128.87100,1.34%,1769033 +2017-08-22,136.14000,138.35000,135.58000,138.15000,130.99500,1.65%,2111203 +2017-08-23,138.25000,139.40000,133.60000,135.52000,128.50200,-1.90%,2547802 +2017-08-24,135.27000,135.80000,133.71000,135.33000,128.32100,-0.14%,1909595 +2017-08-25,135.66000,137.79000,135.66000,137.35000,130.23700,1.49%,1496925 +2017-08-28,137.29000,138.18000,136.48000,137.90000,130.75800,0.40%,1448010 +2017-08-29,136.76000,138.60000,136.75000,138.01000,130.86300,0.08%,972981 +2017-08-30,137.79000,140.14000,137.76000,139.97000,132.72100,1.42%,1846595 +2017-08-31,140.07000,141.69000,139.76000,141.45000,134.12500,1.06%,2253318 +2017-09-01,141.83000,142.26000,141.06000,141.90000,134.55100,0.32%,1043978 +2017-09-05,141.07000,142.45000,140.85000,141.54000,134.21000,-0.25%,1365170 +2017-09-06,142.15000,142.49000,140.74000,141.14000,133.83100,-0.28%,1162912 +2017-09-07,140.99000,141.76000,140.07000,141.00000,133.69800,-0.10%,1501349 +2017-09-08,141.17000,141.70000,140.94000,141.56000,134.22900,0.40%,952672 +2017-09-11,142.43000,143.08000,141.87000,142.64000,135.25300,0.76%,996515 +2017-09-12,142.93000,143.00000,140.53000,142.38000,135.00600,-0.18%,1712587 +2017-09-13,141.70000,142.26000,140.75000,142.06000,134.70300,-0.22%,1102221 +2017-09-14,141.34000,142.09000,140.58000,142.08000,134.72200,0.01%,1238383 +2017-09-15,141.85000,142.35000,141.11000,142.13000,134.76900,0.04%,1384069 +2017-09-18,142.07000,144.06000,141.61000,143.80000,136.35300,1.17%,1398659 +2017-09-19,144.30000,146.04000,143.59000,145.34000,137.81300,1.07%,1702125 +2017-09-20,145.33000,145.91000,143.99500,144.97000,137.46200,-0.25%,1228010 +2017-09-21,145.82000,145.90000,144.06000,144.49000,137.00700,-0.33%,1156450 +2017-09-22,144.07000,146.72000,144.07000,146.32000,138.74200,1.27%,1266862 +2017-09-25,145.53000,145.99000,143.76000,144.74000,137.24400,-1.08%,1262608 +2017-09-26,145.23000,145.61000,144.10000,144.77000,137.27300,0.02%,1142840 +2017-09-27,144.20000,145.68000,143.68000,144.36000,136.88400,-0.28%,1533349 +2017-09-28,143.46000,144.02000,141.60000,142.31000,134.94000,-1.42%,1806887 +2017-09-29,142.18000,142.92000,140.37000,142.14000,134.77900,-0.12%,2545086 +2017-10-02,142.26000,143.29000,141.18000,141.74000,134.40000,-0.28%,1574792 +2017-10-03,141.77000,142.30000,141.31000,141.85000,134.50400,0.08%,1233619 +2017-10-04,141.75000,142.89000,140.21000,142.67000,135.28100,0.58%,1608628 +2017-10-05,142.99000,143.13000,142.02000,142.86000,135.46200,0.13%,1063705 +2017-10-06,142.35000,144.24000,142.04000,144.18000,137.08300,0.92%,946892 +2017-10-09,144.34000,144.34000,143.41000,143.96000,136.87400,-0.15%,786763 +2017-10-10,143.95000,144.72000,143.46000,144.18000,137.08300,0.15%,773030 +2017-10-11,144.17000,144.68000,143.18000,143.66000,136.58900,-0.36%,1009885 +2017-10-12,143.65000,145.93000,143.46000,145.86000,138.68000,1.53%,1090190 +2017-10-13,146.81000,146.99000,145.25000,145.65000,138.48100,-0.14%,1009133 +2017-10-16,146.00000,146.00000,144.64000,144.74000,137.61500,-0.62%,661197 +2017-10-17,144.78000,145.64000,144.52500,145.50000,138.33800,0.53%,1139996 +2017-10-18,145.61000,146.46000,145.14200,145.77000,138.59500,0.19%,874903 +2017-10-19,145.40000,146.65000,145.37800,146.62000,139.40300,0.58%,865907 +2017-10-20,146.46000,148.42000,146.46000,147.97000,140.68600,0.92%,1141432 +2017-10-23,148.53000,148.89000,146.96000,147.32000,140.06800,-0.44%,784596 +2017-10-24,147.09000,148.62000,145.83000,148.62000,141.30400,0.88%,1103431 +2017-10-25,148.35000,149.74000,147.97000,149.46000,142.10300,0.57%,1442899 +2017-10-26,150.05000,151.95000,149.43000,151.33000,143.88100,1.25%,1100783 +2017-10-27,151.40000,153.86000,150.82000,153.46000,145.90600,1.41%,1168016 +2017-10-30,153.22000,153.26000,150.38500,151.45000,143.99500,-1.31%,951086 +2017-10-31,151.78000,151.99000,150.51000,151.02000,143.58600,-0.28%,849275 +2017-11-01,151.85000,152.21500,150.55000,151.36000,143.91000,0.23%,878122 +2017-11-02,151.34000,152.32000,150.60000,152.15000,144.66100,0.52%,922299 +2017-11-03,151.89000,154.04000,151.04000,153.64000,146.07700,0.98%,960530 +2017-11-06,153.86000,154.19000,152.04000,152.68000,145.16500,-0.62%,665726 +2017-11-07,153.25000,153.33000,151.58000,152.51000,145.00300,-0.11%,602084 +2017-11-08,152.61000,153.19000,151.67000,152.96000,145.43100,0.30%,689742 +2017-11-09,152.01000,152.59000,150.58000,152.41000,144.90800,-0.36%,945639 +2017-11-10,151.66000,153.45000,151.56000,153.30000,145.75400,0.58%,711915 +2017-11-13,153.01000,155.37000,153.01000,154.89000,147.26600,1.04%,1079272 +2017-11-14,154.05000,155.77500,153.52000,155.21000,147.57000,0.21%,890136 +2017-11-15,155.22000,156.46000,153.36000,153.86000,146.28600,-0.87%,1668603 +2017-11-16,154.09000,156.04000,153.59000,155.65000,147.98800,1.16%,1137644 +2017-11-17,155.99000,156.70900,155.27000,156.55000,148.84400,0.58%,1242255 +2017-11-20,157.22000,158.90000,156.53000,157.78000,150.01400,0.79%,1743217 +2017-11-21,152.50000,156.39000,151.18000,151.79000,144.31800,-3.80%,2489555 +2017-11-22,151.94000,152.37500,150.72000,151.63000,144.16600,-0.11%,1808117 +2017-11-24,151.10000,153.98000,151.02000,153.91000,146.33400,1.50%,1055044 +2017-11-27,153.81000,155.12000,153.35000,154.77000,147.15200,0.56%,1472954 +2017-11-28,154.92000,155.89000,154.33000,155.79000,148.12100,0.66%,1254279 +2017-11-29,155.87000,155.96000,153.18000,154.22000,146.62900,-1.01%,2266589 +2017-11-30,154.76000,157.80000,153.91000,157.22000,149.48100,1.95%,3417538 +2017-12-01,156.14000,158.00000,152.58000,156.44000,148.73900,-0.50%,1645612 +2017-12-04,156.70000,156.88000,154.21000,154.54000,146.93300,-1.21%,1638949 +2017-12-05,154.70000,156.32000,154.19000,154.47000,146.86600,-0.05%,931453 +2017-12-06,154.46000,156.25000,153.56400,156.19000,148.50200,1.11%,925868 +2017-12-07,155.71000,155.99000,154.29000,155.56000,147.90300,-0.40%,1544969 +2017-12-08,156.05000,156.39000,154.15000,155.23000,147.58900,-0.21%,1563960 +2017-12-11,155.09000,155.83000,153.94000,155.68000,148.01700,0.29%,1308699 +2017-12-12,155.33000,156.41000,154.53000,155.85000,148.17900,0.11%,1004143 +2017-12-13,156.35000,157.76000,156.01000,156.48000,148.77800,0.40%,1415125 +2017-12-14,156.83000,157.48000,155.61000,156.19000,148.50200,-0.19%,1031573 +2017-12-15,156.99000,159.77000,156.04000,159.65000,151.79100,2.22%,2215232 +2017-12-18,160.00000,161.44000,159.80000,161.13000,153.19900,0.93%,1305080 +2017-12-19,160.86000,161.30000,158.70000,159.88000,152.01000,-0.78%,1597427 +2017-12-20,160.30000,160.46000,158.11000,159.35000,151.50600,-0.33%,1392267 +2017-12-21,159.39000,159.85000,158.02000,158.62000,150.81200,-0.46%,1457198 +2017-12-22,158.24000,158.68000,157.67000,158.50000,150.69800,-0.08%,678805 +2017-12-26,157.41000,159.22000,157.41000,158.93000,151.10700,0.27%,615441 +2017-12-27,158.97000,159.43000,158.45000,158.73000,150.91700,-0.13%,517800 +2017-12-28,159.49000,159.49000,158.05000,158.58000,150.77400,-0.09%,634557 +2017-12-29,158.43000,159.42000,157.74000,157.78000,150.01400,-0.50%,682082 +2018-01-02,158.22000,158.85000,157.01000,158.72000,150.90700,0.60%,1400973 +2018-01-03,158.23000,159.33000,157.74000,159.16000,151.32600,0.28%,1362609 +2018-01-04,159.46000,163.82000,159.46000,162.01000,154.03500,1.79%,1672952 +2018-01-05,162.80000,164.55000,162.50000,164.11000,156.03200,1.30%,1039360 +2018-01-08,164.03000,164.53000,163.34000,164.21000,156.12700,0.06%,1171859 +2018-01-09,164.14000,165.13000,162.77000,164.85000,157.10600,0.39%,1088686 +2018-01-10,164.38000,164.58000,162.55000,163.51000,155.82900,-0.81%,1094425 +2018-01-11,163.52000,164.28000,162.25000,163.00000,155.34300,-0.31%,810024 +2018-01-12,163.08000,164.94000,162.93000,164.51000,156.78200,0.93%,647434 +2018-01-16,165.00000,166.49000,161.83000,162.29000,154.66700,-1.35%,1346949 +2018-01-17,163.88000,164.68000,162.93000,164.29000,156.57300,1.23%,859299 +2018-01-18,163.89000,164.96000,163.61000,164.40000,156.67700,0.07%,920393 +2018-01-19,164.94000,167.82000,164.62000,167.74000,159.86100,2.03%,1521578 +2018-01-22,167.75000,168.80000,167.14000,168.67000,160.74700,0.55%,1004396 +2018-01-23,169.00000,169.79000,167.75000,168.46000,160.54700,-0.12%,1008619 +2018-01-24,168.64000,169.58000,166.89000,167.55000,159.68000,-0.54%,836443 +2018-01-25,168.03000,168.78000,166.28000,167.82000,159.93700,0.16%,720491 +2018-01-26,168.54000,170.59000,168.19000,170.44000,162.43400,1.56%,716456 +2018-01-29,169.96000,170.43000,168.27000,169.21000,161.26200,-0.72%,910956 +2018-01-30,169.71000,170.00000,167.33000,168.50000,160.58500,-0.42%,1069057 +2018-01-31,168.60000,168.98000,166.97000,167.90000,160.01300,-0.36%,1257448 +2018-02-01,167.56000,168.45000,164.92000,165.65000,157.86900,-1.34%,1332995 +2018-02-02,164.49000,166.41000,163.41000,163.42000,155.74400,-1.35%,1256601 +2018-02-05,162.66000,163.99000,157.64000,157.65000,150.24500,-3.53%,1281806 +2018-02-06,155.21000,160.91000,152.61000,160.87000,153.31300,2.04%,1921429 +2018-02-07,159.75000,165.31000,159.14000,161.29000,153.71400,0.26%,1472350 +2018-02-08,161.28000,161.28000,152.66000,152.75000,145.57500,-5.29%,1386481 +2018-02-09,152.72000,158.38000,150.43000,157.06000,149.68200,2.82%,1964027 +2018-02-12,159.21000,160.78000,157.50000,159.38000,151.89300,1.48%,1347698 +2018-02-13,156.93000,160.20000,155.02000,159.36000,151.87400,-0.01%,1232053 +2018-02-14,158.85000,164.06000,158.13000,163.90000,156.20100,2.85%,1191975 +2018-02-15,164.73000,169.32000,163.38000,169.31000,161.35700,3.30%,1136507 +2018-02-16,169.02000,173.00000,168.81000,171.69000,163.62500,1.41%,1653221 +2018-02-20,171.00000,174.55000,170.55000,173.57000,165.41700,1.09%,1791561 +2018-02-21,174.50000,176.26000,173.21000,173.32000,165.17800,-0.14%,1447456 +2018-02-22,173.89000,177.51000,171.58000,172.10000,164.01600,-0.70%,1979877 +2018-02-23,167.90000,172.30000,164.85000,171.78000,163.71100,-0.19%,3174674 +2018-02-26,171.75000,172.86000,169.93000,172.67000,164.55900,0.52%,2238549 +2018-02-27,172.36000,173.16000,170.26000,170.35000,162.34800,-1.34%,1665940 +2018-02-28,171.38000,172.11000,166.80000,166.86000,159.02200,-2.05%,1625214 +2018-03-01,167.40000,168.14000,163.24000,164.34000,156.62000,-1.51%,1794290 +2018-03-02,162.84000,169.21000,162.59000,168.84000,160.90900,2.74%,1896110 +2018-03-05,167.59000,171.41000,167.00000,170.18000,162.18600,0.79%,1301835 +2018-03-06,170.90000,171.09000,168.79000,169.46000,161.50000,-0.42%,1262618 +2018-03-07,168.58000,171.16000,168.26000,170.66000,162.64300,0.71%,1352306 +2018-03-08,171.04000,171.62000,169.82000,171.47000,163.41500,0.47%,790847 +2018-03-09,172.38000,177.26000,172.02000,177.17000,168.84800,3.32%,1668884 +2018-03-12,177.43000,178.61000,176.54000,177.33000,169.00000,0.09%,1964898 +2018-03-13,177.67000,179.17000,176.57000,177.68000,169.33400,0.20%,1670541 +2018-03-14,178.80000,178.99000,176.26000,177.29000,168.96200,-0.22%,1017469 +2018-03-15,177.27000,178.42000,176.72000,177.93000,169.57200,0.36%,1222458 +2018-03-16,178.16000,179.30000,177.51000,178.59000,170.20100,0.37%,1449541 +2018-03-19,177.34000,177.57000,173.48000,175.74000,167.48500,-1.60%,1261676 +2018-03-20,176.14000,178.99000,175.24000,178.15000,169.78200,1.37%,1390744 +2018-03-21,177.60000,178.88000,175.81000,176.66000,168.36200,-0.84%,1248960 +2018-03-22,174.78000,177.09000,174.00000,174.83000,166.61800,-1.04%,1521962 +2018-03-23,174.80000,176.67000,169.84000,169.87000,161.89100,-2.84%,1649296 +2018-03-26,173.01000,174.66000,171.64000,174.53000,166.33200,2.74%,2519093 +2018-03-27,176.12000,177.09000,172.16000,173.25000,165.11200,-0.73%,1661300 +2018-03-28,173.44000,174.06000,170.38000,170.93000,162.90100,-1.34%,1592909 +2018-03-29,172.31000,175.15000,169.88000,173.35000,165.20700,1.42%,1243973 +2018-04-02,173.01000,173.87000,167.71000,169.88000,161.90000,-2.00%,1797204 +2018-04-03,170.77000,170.77000,167.67000,170.47000,162.46200,0.35%,1400116 +2018-04-04,168.39000,173.79000,167.43000,173.05000,164.92100,1.51%,2023995 +2018-04-05,174.19000,174.61000,171.06000,171.83000,163.75800,-0.70%,2026796 +2018-04-06,169.92000,171.23000,166.52000,167.68000,159.80300,-2.42%,1995825 +2018-04-09,168.77000,172.16000,168.00000,169.39000,161.80500,1.02%,1684242 +2018-04-10,172.14000,172.14000,169.82000,171.31000,163.63900,1.13%,1669724 +2018-04-11,169.70000,172.89000,169.11000,171.59000,163.90600,0.16%,812282 +2018-04-12,172.18000,174.17000,171.06000,173.63000,165.85500,1.19%,708221 +2018-04-13,174.66000,174.66000,171.11000,171.99000,164.28800,-0.94%,678269 +2018-04-16,173.35000,175.74000,172.74000,175.30000,167.45000,1.92%,852316 +2018-04-17,176.61000,181.50000,175.57000,181.00000,172.89500,3.25%,1909068 +2018-04-18,181.13000,181.97000,177.65000,181.19000,173.07600,0.10%,1775005 +2018-04-19,180.76000,181.97000,178.94000,179.41000,171.37600,-0.98%,1150450 +2018-04-20,178.33000,179.95000,177.07000,178.13000,170.15300,-0.71%,1264656 +2018-04-23,179.10000,181.85000,178.65000,180.30000,172.22600,1.22%,943726 +2018-04-24,181.19000,182.93000,176.77000,178.57000,170.57400,-0.96%,1220274 +2018-04-25,178.17000,179.78000,174.36000,176.37000,168.47200,-1.23%,1504960 +2018-04-26,180.78000,186.39000,180.75000,185.18000,176.88800,5.00%,2036410 +2018-04-27,185.45000,186.84000,184.18000,186.59000,178.23500,0.76%,1110317 +2018-04-30,187.20000,188.56000,184.72000,184.79000,176.51500,-0.96%,1444332 +2018-05-01,184.82000,187.51000,184.37000,187.24000,178.85500,1.33%,1001209 +2018-05-02,187.18000,188.05000,185.25000,185.93000,177.60400,-0.70%,1190645 +2018-05-03,184.90000,187.61000,183.02000,186.38000,178.03400,0.24%,1245176 +2018-05-04,185.98000,190.49000,185.34000,189.45000,180.96600,1.65%,1191097 +2018-05-07,190.53000,191.30000,188.70000,189.56000,181.07200,0.06%,1103030 +2018-05-08,188.28000,190.40000,188.15000,190.17000,181.65400,0.32%,1108684 +2018-05-09,190.65000,193.68000,189.85000,192.67000,184.04200,1.31%,932834 +2018-05-10,194.54000,194.74000,192.75000,194.30000,185.59900,0.85%,924411 +2018-05-11,194.19000,196.28000,193.46000,194.20000,185.50400,-0.05%,1208125 +2018-05-14,194.63000,195.99000,191.96000,192.59000,183.96600,-0.83%,1090008 +2018-05-15,190.47000,190.88000,188.61000,189.77000,181.27200,-1.46%,2066205 +2018-05-16,190.38000,191.43000,188.80000,190.41000,181.88300,0.34%,1572652 +2018-05-17,189.81000,191.20000,188.47000,189.78000,181.28200,-0.33%,991138 +2018-05-18,189.28000,191.04000,188.25000,190.54000,182.00800,0.40%,1305401 +2018-05-21,192.21000,192.75000,190.89000,191.69000,183.10600,0.60%,1297177 +2018-05-22,192.58000,192.66000,189.73000,190.54000,182.00800,-0.60%,1934071 +2018-05-23,187.26000,196.97000,187.21000,196.23000,187.44300,2.99%,2200329 +2018-05-24,195.50000,198.20000,194.66000,197.79000,188.93300,0.79%,2051013 +2018-05-25,197.18000,199.48000,196.53000,197.09000,188.26400,-0.35%,1399558 +2018-05-29,195.67000,198.35000,194.82000,196.70000,187.89200,-0.20%,1850459 +2018-05-30,198.05000,201.59000,197.83000,201.10000,192.09500,2.24%,1532167 +2018-05-31,200.90000,203.44000,200.16000,201.60000,192.57200,0.25%,2822885 +2018-06-01,202.28000,204.25000,201.00000,204.08000,194.94100,1.23%,1296361 +2018-06-04,204.23000,207.14000,203.95000,207.00000,197.73100,1.43%,1548281 +2018-06-05,207.25000,208.50000,206.22000,208.23000,198.90600,0.59%,1344736 +2018-06-06,208.29000,209.54000,206.91000,209.50000,200.11900,0.61%,1722206 +2018-06-07,209.37000,209.37000,203.35000,206.26000,197.02400,-1.55%,1231036 +2018-06-08,206.10000,207.19000,204.50000,206.26000,197.02400,,1108142 +2018-06-11,206.73000,206.98000,205.83000,206.36000,197.11900,0.05%,766040 +2018-06-12,206.79000,207.74000,205.98000,207.49000,198.19900,0.55%,1093299 +2018-06-13,207.27000,209.43000,207.05000,207.79000,198.48500,0.14%,1090789 +2018-06-14,208.83000,210.13000,207.75000,209.08000,199.71700,0.62%,797594 +2018-06-15,208.64000,210.19000,206.71000,208.96000,199.60300,-0.06%,2175411 +2018-06-18,207.68000,209.83000,205.80000,209.16000,199.79400,0.10%,1205381 +2018-06-19,209.82000,210.85000,207.12000,210.61000,201.17900,0.69%,1824089 +2018-06-20,210.85000,213.76000,210.16000,213.52000,203.95900,1.38%,1235785 +2018-06-21,214.25000,216.63000,209.43000,209.80000,200.40500,-1.74%,1693527 +2018-06-22,209.77000,210.47000,205.83000,205.98000,196.75600,-1.82%,2316108 +2018-06-25,204.87000,205.00000,200.01000,201.74000,192.70600,-2.06%,2058228 +2018-06-26,201.94000,203.41000,201.50000,202.11000,193.06000,0.18%,1638019 +2018-06-27,202.43000,203.97000,198.03000,198.22000,189.34400,-1.92%,1276371 +2018-06-28,198.45000,204.75000,198.45000,204.02000,194.88400,2.93%,1467835 +2018-06-29,204.36000,206.52000,203.31000,204.31000,195.16100,0.14%,1268125 +2018-07-02,203.01000,206.19000,201.71000,205.44000,196.24000,0.55%,1974401 +2018-07-03,206.95000,206.95000,204.36000,204.76000,195.59100,-0.33%,776677 +2018-07-05,206.55000,207.94000,203.80000,205.06000,195.87700,0.15%,1341834 +2018-07-06,205.68000,208.39000,204.47000,208.15000,198.82900,1.51%,1384174 +2018-07-09,209.22000,209.79000,206.51000,207.73000,198.80000,-0.20%,1109766 +2018-07-10,208.13000,209.30000,207.56000,208.46000,199.49900,0.35%,998586 +2018-07-11,207.60000,209.53000,207.55000,209.19000,200.19800,0.35%,966757 +2018-07-12,210.70000,213.86000,209.95000,213.72000,204.53300,2.17%,1656864 +2018-07-13,213.92000,214.36000,212.24000,213.71000,204.52300,,870300 +2018-07-16,213.55000,214.92000,213.43000,214.46000,205.24100,0.35%,623362 +2018-07-17,213.54000,216.99000,210.93000,216.48000,207.17400,0.94%,726050 +2018-07-18,216.00000,218.61000,215.08000,218.31000,208.92600,0.85%,878544 +2018-07-19,217.51000,218.17000,215.14000,215.99000,206.70500,-1.06%,1136023 +2018-07-20,216.04000,216.59000,215.11000,215.28000,206.02600,-0.33%,776345 +2018-07-23,215.29000,217.75000,215.02000,217.39000,208.04500,0.98%,770167 +2018-07-24,218.15000,219.46000,215.34000,215.80000,206.52400,-0.73%,966477 +2018-07-25,216.00000,217.50000,215.43000,217.25000,207.91100,0.67%,1338651 +2018-07-26,217.61000,219.34000,216.25000,216.64000,207.32700,-0.28%,1062867 +2018-07-27,217.50000,218.19000,209.32000,212.31000,203.18400,-2.00%,1284134 +2018-07-30,208.06000,212.16000,202.40000,202.68000,193.96800,-4.54%,1780004 +2018-07-31,204.20000,206.42000,201.85000,204.24000,195.46000,0.77%,2225461 +2018-08-01,203.91000,205.62000,203.31000,204.26000,195.48000,0.01%,1264685 +2018-08-02,202.70000,205.81000,202.39000,205.73000,196.88600,0.72%,1427878 +2018-08-03,206.79000,206.99000,203.92000,205.15000,196.33100,-0.28%,936072 +2018-08-06,204.54000,207.99000,204.35000,207.48000,198.56100,1.14%,936012 +2018-08-07,207.74000,210.16000,207.71000,209.48000,200.47500,0.96%,1221437 +2018-08-08,209.70000,210.58000,208.11000,210.04000,201.01100,0.27%,808870 +2018-08-09,212.61000,212.84000,210.62000,211.19000,202.11200,0.55%,812876 +2018-08-10,209.59000,212.71000,209.11000,211.01000,201.93900,-0.09%,918113 +2018-08-13,211.39000,212.74000,209.30000,209.57000,200.56100,-0.68%,995486 +2018-08-14,210.00000,211.49500,208.61000,210.69000,201.63300,0.53%,1065545 +2018-08-15,209.51000,211.59000,207.10000,209.47000,200.46600,-0.58%,952129 +2018-08-16,210.69000,211.17000,208.87000,209.69000,200.67600,0.11%,958266 +2018-08-17,209.05000,210.50000,206.21000,207.89000,198.95400,-0.86%,2001168 +2018-08-20,208.82000,208.82000,207.07000,207.40000,198.48500,-0.24%,2210597 +2018-08-21,208.41000,210.39000,208.02000,209.01000,200.02500,0.78%,2091513 +2018-08-22,209.01000,210.39000,208.59000,209.69000,200.67600,0.33%,1797395 +2018-08-23,210.31000,213.46000,210.01000,212.45000,203.31800,1.32%,2073544 +2018-08-24,212.85000,217.36000,211.46000,216.63000,207.31800,1.97%,2736999 +2018-08-27,216.64000,217.46000,210.22000,211.97000,202.85800,-2.15%,2418567 +2018-08-28,212.32000,216.03000,212.21000,215.93000,206.64800,1.87%,1618867 +2018-08-29,215.60000,218.75000,215.44000,217.90000,208.53300,0.91%,1517117 +2018-08-30,217.17000,219.21000,216.35000,218.63000,209.23200,0.34%,1246759 +2018-08-31,217.97000,219.78000,217.60000,219.47000,210.03600,0.38%,1341141 +2018-09-04,219.94000,221.12000,218.06000,220.74000,211.25100,0.58%,1200609 +2018-09-05,220.60000,221.09000,214.71000,218.69000,209.28900,-0.93%,1837071 +2018-09-06,218.41000,220.80000,216.61000,219.86000,210.40900,0.54%,1456653 +2018-09-07,218.28000,221.58000,217.18000,220.32000,210.84900,0.21%,1604593 +2018-09-10,220.62000,225.12000,220.07000,224.72000,215.06000,2.00%,1567360 +2018-09-11,224.11000,226.79000,223.71000,226.02000,216.30400,0.58%,1595251 +2018-09-12,226.21000,226.93000,223.09000,225.68000,215.97900,-0.15%,1000981 +2018-09-13,226.34000,228.38000,225.93000,227.78000,217.98900,0.93%,1543249 +2018-09-14,228.73000,229.86000,226.83000,227.54000,217.75900,-0.11%,1434358 +2018-09-17,227.51000,228.22000,225.21000,225.47000,215.77800,-0.91%,1515327 +2018-09-18,225.79000,229.62000,225.21000,228.18000,218.37100,1.20%,1331106 +2018-09-19,227.76000,228.41000,219.06000,220.88000,211.38500,-3.20%,2072178 +2018-09-20,222.02000,222.43000,220.47000,221.45000,211.93100,0.26%,1366012 +2018-09-21,222.51000,223.52000,219.76000,220.44000,210.96400,-0.46%,5539730 +2018-09-24,219.48000,221.97000,217.69000,218.90000,209.49000,-0.70%,1505534 +2018-09-25,219.00000,221.98000,219.00000,221.96000,212.41900,1.40%,2041485 +2018-09-26,222.65000,224.60000,221.06000,222.18000,212.62900,0.10%,1452494 +2018-09-27,222.68000,224.31000,222.49000,222.82000,213.24200,0.29%,891089 +2018-09-28,223.89000,227.93000,223.50000,227.40000,217.62500,2.06%,1593368 +2018-10-01,228.85000,229.80000,226.62000,227.72000,217.93100,0.14%,1110448 +2018-10-02,227.87000,228.57000,224.57000,227.62000,217.83500,-0.04%,1276090 +2018-10-03,230.00000,231.84000,228.53000,231.32000,221.37600,1.63%,1646430 +2018-10-04,230.27000,230.77000,223.40000,224.67000,215.01200,-2.87%,1533717 +2018-10-05,225.04000,226.76000,220.34000,222.31000,212.75400,-1.05%,1342986 +2018-10-08,222.42000,222.69000,213.98000,217.34000,207.99700,-2.24%,1842088 +2018-10-09,218.80000,221.48000,217.34000,220.66000,211.62400,1.53%,1721863 +2018-10-10,219.50000,220.01000,204.21000,204.44000,196.06900,-7.35%,2826000 +2018-10-11,204.64000,208.56000,199.00000,200.69000,192.47200,-1.83%,2918806 +2018-10-12,208.19000,212.40000,205.58000,211.82000,203.14600,5.55%,2602222 +2018-10-15,211.69000,211.69000,207.57000,208.78000,200.23100,-1.44%,1220197 +2018-10-16,211.63000,215.86000,209.69000,214.92000,206.11900,2.94%,1590980 +2018-10-17,215.44000,218.95000,213.25000,218.83000,209.86900,1.82%,2167046 +2018-10-18,217.44000,218.12000,212.40000,212.68000,203.97100,-2.81%,1727417 +2018-10-19,214.97000,215.95000,210.14000,211.10000,202.45600,-0.74%,1725908 +2018-10-22,212.02000,214.64000,209.17000,213.27000,204.53700,1.03%,1334799 +2018-10-23,209.53000,210.34000,204.32000,208.87000,200.31700,-2.06%,1591302 +2018-10-24,208.23000,211.16000,201.27000,201.43000,193.18200,-3.56%,1532974 +2018-10-25,204.32000,208.19000,202.79000,207.66000,199.15700,3.09%,1367369 +2018-10-26,200.97000,205.31000,199.55000,202.02000,193.74800,-2.72%,1399421 +2018-10-29,206.35000,208.20000,196.40000,200.67000,192.45300,-0.67%,1534295 +2018-10-30,200.88000,204.21000,199.46000,202.80000,194.49600,1.06%,1486915 +2018-10-31,205.39000,212.77000,205.09000,211.00000,202.36000,4.04%,1589700 +2018-11-01,210.81000,212.59000,207.81000,212.36000,203.66400,0.64%,1411647 +2018-11-02,212.95000,215.73000,211.68000,212.98000,204.25900,0.29%,2165935 +2018-11-05,213.94000,214.87000,211.32000,214.44000,205.65900,0.69%,1361262 +2018-11-06,213.82000,216.15000,211.37000,213.70000,204.94900,-0.35%,1228261 +2018-11-07,215.69000,221.89000,215.02000,221.88000,212.79400,3.83%,1146420 +2018-11-08,220.71000,223.31000,220.07000,223.24000,214.09900,0.61%,920612 +2018-11-09,222.89000,223.41000,219.05000,222.17000,213.07300,-0.48%,1588064 +2018-11-12,221.48000,221.48000,212.62000,212.87000,204.15300,-4.19%,1651836 +2018-11-13,213.93000,216.38000,212.05000,212.84000,204.12500,-0.01%,1569803 +2018-11-14,214.87000,216.31000,208.17000,209.38000,200.80600,-1.63%,1189374 +2018-11-15,208.79000,215.19000,207.67000,214.54000,205.75500,2.46%,1342822 +2018-11-16,213.01000,214.35000,210.43000,211.44000,202.78200,-1.44%,1606200 +2018-11-19,210.05000,211.15000,196.27000,199.24000,191.08200,-5.77%,3277575 +2018-11-20,197.61000,198.98000,190.71000,195.18000,187.18800,-2.04%,4439910 +2018-11-21,198.35000,200.57000,194.33000,198.40000,190.27600,1.65%,2578601 +2018-11-23,195.62000,197.93000,195.00000,197.05000,188.98100,-0.68%,1622731 +2018-11-26,202.07000,202.08000,199.61000,201.42000,193.17200,2.22%,2151404 +2018-11-27,199.70000,199.71000,195.53000,198.75000,190.61200,-1.33%,1781413 +2018-11-28,199.32000,209.02000,199.32000,208.92000,200.36500,5.12%,2284568 +2018-11-29,206.96000,209.95000,205.14000,209.19000,200.62400,0.13%,1899514 +2018-11-30,210.41000,214.88000,209.01000,214.53000,205.74500,2.55%,2692644 +2018-12-03,217.72000,219.85000,211.51000,213.52000,204.77700,-0.47%,2120049 +2018-12-04,212.66000,214.11000,205.40000,207.65000,199.14700,-2.75%,1725997 +2018-12-06,203.20000,211.57000,199.40300,211.55000,202.88700,1.88%,2659583 +2018-12-07,210.21000,212.25000,202.20000,202.46000,194.17000,-4.30%,1767584 +2018-12-10,202.96000,207.01000,201.28000,206.79000,198.32200,2.14%,1584415 +2018-12-11,210.00000,210.43000,204.06000,206.11000,197.67000,-0.33%,1594645 +2018-12-12,210.11000,212.96000,208.67000,209.18000,200.61400,1.49%,1480089 +2018-12-13,206.86000,211.17000,204.71000,208.44000,199.90500,-0.35%,2405903 +2018-12-14,205.48000,206.58000,200.35000,200.93000,192.70200,-3.60%,2277822 +2018-12-17,200.29000,201.52000,195.79000,197.49000,189.40300,-1.71%,2636334 +2018-12-18,199.03000,200.75000,196.00000,198.13000,190.01700,0.32%,1984533 +2018-12-19,198.57000,202.88000,193.32000,195.57000,187.56200,-1.29%,1889386 +2018-12-20,194.49000,196.21000,188.07000,192.06000,184.19600,-1.79%,2181200 +2018-12-21,192.78000,194.99000,184.99000,185.81000,178.20100,-3.25%,3323077 +2018-12-24,185.00000,188.38000,182.61000,182.75000,175.26700,-1.65%,1007920 +2018-12-26,184.13000,192.86000,183.07000,192.80000,184.90500,5.50%,1987798 +2018-12-27,189.56000,197.39000,187.84000,197.24000,189.16300,2.30%,2730917 +2018-12-28,197.74000,199.49000,194.45000,195.85000,187.83000,-0.70%,1339742 +2018-12-31,197.37000,198.76000,195.43000,196.85000,188.78900,0.51%,1074167 +2019-01-02,191.50000,195.81000,191.11000,194.47000,186.50700,-1.21%,1485776 +2019-01-03,191.25000,193.24000,188.21000,188.52000,180.80000,-3.06%,2016129 +2019-01-04,191.81000,198.28000,189.76000,196.00000,187.97400,3.97%,1736376 +2019-01-07,195.33000,200.41000,195.33000,198.99000,190.84200,1.53%,1175424 +2019-01-08,200.83000,203.86000,198.08000,203.76000,195.41600,2.40%,1654048 +2019-01-09,204.06000,205.00000,200.34000,202.66000,194.81200,-0.54%,1643215 +2019-01-10,201.75000,207.29000,201.11000,206.06000,198.08100,1.68%,1507701 +2019-01-11,205.44000,207.00000,204.06000,206.15000,198.16700,0.04%,1479582 +2019-01-14,203.75000,206.34000,202.91000,205.15000,197.20600,-0.49%,1058036 +2019-01-15,205.38000,210.25000,205.38000,209.81000,201.68500,2.27%,1559923 +2019-01-16,210.99000,214.38000,209.25000,209.99000,201.85800,0.09%,1340700 +2019-01-17,208.51000,212.11000,208.51000,211.73000,203.53100,0.83%,1106376 +2019-01-18,214.18000,215.32000,210.89000,213.87000,205.58800,1.01%,1622569 +2019-01-22,212.84000,215.82000,210.87000,212.34000,204.11700,-0.72%,1656479 +2019-01-23,213.00000,216.49000,209.90000,212.24000,204.02100,-0.05%,1454721 +2019-01-24,212.34000,213.57000,210.27000,212.16000,203.94400,-0.04%,966155 +2019-01-25,214.60000,215.51000,212.76000,214.30000,206.00100,1.01%,1127456 +2019-01-28,212.83000,212.90000,209.75000,211.05000,202.87700,-1.52%,972488 +2019-01-29,211.21000,211.87000,207.69000,208.33000,200.26300,-1.29%,995655 +2019-01-30,209.72000,214.65000,209.60000,214.10000,205.80900,2.77%,1251485 +2019-01-31,213.60000,217.40000,213.30000,215.82000,207.46300,0.80%,2792264 +2019-02-01,215.74000,216.86000,212.67000,214.45000,206.14600,-0.63%,1934978 +2019-02-04,216.88000,222.36000,215.56000,220.91000,212.35600,3.01%,2256024 +2019-02-05,221.43000,225.47000,221.19000,224.49000,215.79700,1.62%,1818218 +2019-02-06,224.15000,224.85000,221.08000,224.58000,215.88300,0.04%,915885 +2019-02-07,222.16000,223.44000,220.50000,220.97000,212.41300,-1.61%,1166408 +2019-02-08,219.31000,224.91000,218.83000,224.83000,216.12400,1.75%,1400610 +2019-02-11,226.83000,227.32000,224.66000,225.47000,216.73900,0.28%,1472858 +2019-02-12,227.58000,229.26000,225.81000,228.96000,220.09400,1.55%,1394948 +2019-02-13,230.00000,230.50000,228.14000,228.59000,219.73800,-0.16%,1133054 +2019-02-14,227.65000,231.40000,226.51000,230.78000,221.84300,0.96%,1356398 +2019-02-15,233.34000,233.73000,231.31000,233.32000,224.28500,1.10%,1142467 +2019-02-19,233.36000,234.77000,232.61000,234.63000,225.54400,0.56%,1398782 +2019-02-20,235.74000,236.47000,233.72000,235.97000,226.83200,0.57%,1904415 +2019-02-21,235.03000,236.76000,232.96500,235.03000,225.92900,-0.40%,2289152 +2019-02-22,236.72000,251.57000,236.72000,250.94000,241.22300,6.77%,3334050 +2019-02-25,247.10000,249.66000,245.12000,247.72000,238.12700,-1.28%,2876918 +2019-02-26,246.30000,249.32000,245.41000,248.91000,239.27100,0.48%,1306854 +2019-02-27,247.55000,249.87000,246.48000,249.85000,240.17500,0.38%,1524777 +2019-02-28,249.35000,250.41000,246.88000,247.13000,237.56000,-1.09%,1677818 +2019-03-01,250.00000,252.02000,248.63000,250.41000,240.71300,1.33%,1943127 +2019-03-04,250.68000,252.20000,245.03000,249.00000,239.35800,-0.56%,1447404 +2019-03-05,248.19000,248.84000,245.89000,247.09000,237.52200,-0.77%,1357493 +2019-03-06,247.34000,249.04000,244.72000,246.91000,237.34900,-0.07%,800417 +2019-03-07,246.17000,247.47000,244.26000,245.43000,235.92600,-0.60%,960653 +2019-03-08,242.82000,246.08000,240.01000,245.88000,236.35900,0.18%,1080590 +2019-03-11,247.46000,250.74000,246.53000,250.54000,240.83800,1.90%,1467724 +2019-03-12,249.76000,251.88000,248.40000,250.30000,240.60700,-0.10%,1326197 +2019-03-13,251.09000,255.76000,251.09000,253.65000,243.82800,1.34%,1374063 +2019-03-14,252.96000,256.91000,252.89000,256.77000,246.82700,1.23%,1497486 +2019-03-15,256.50000,259.86000,256.26000,258.13000,248.13400,0.53%,3495265 +2019-03-18,258.25000,259.75000,256.42000,257.72000,247.74000,-0.16%,1427043 +2019-03-19,258.62000,259.25000,254.58000,256.06000,246.14400,-0.64%,1477244 +2019-03-20,256.18000,257.67000,253.93000,255.99000,246.07700,-0.03%,1129009 +2019-03-21,254.63000,260.71000,254.63000,260.62000,250.52800,1.81%,1176951 +2019-03-22,258.36000,259.64000,252.47000,252.68000,242.89500,-3.05%,1544864 +2019-03-25,252.36000,254.11000,250.72000,253.83000,244.00100,0.46%,1525923 +2019-03-26,255.66000,257.51000,254.28000,255.99000,246.07700,0.85%,916903 +2019-03-27,257.72000,258.26000,253.13000,255.38000,245.49100,-0.24%,966812 +2019-03-28,256.55000,259.74000,255.18000,259.22000,249.18200,1.50%,1285889 +2019-03-29,260.24000,261.63000,258.98000,261.41000,251.28700,0.84%,1418268 +2019-04-01,264.52000,266.32000,261.32000,265.75000,255.45900,1.66%,1245785 +2019-04-02,269.13000,269.18000,264.82000,268.26000,257.87200,0.94%,1255781 +2019-04-03,270.23000,272.14000,268.42000,269.08000,258.66000,0.31%,1957122 +2019-04-04,269.35000,269.93000,258.61000,262.63000,252.46000,-2.40%,1945559 +2019-04-05,263.42000,264.66000,260.99000,261.70000,251.56600,-0.35%,1119848 +2019-04-08,261.80000,262.27000,257.62000,260.76000,250.66200,-0.36%,1630468 +2019-04-09,258.42000,261.21000,258.42000,258.90000,249.32600,-0.71%,1019934 +2019-04-10,259.92000,261.00000,257.73000,259.09000,249.50900,0.07%,2061506 +2019-04-11,260.74000,260.74000,258.71000,259.59000,249.99100,0.19%,1329703 +2019-04-12,260.93000,261.84000,258.29000,260.06000,250.44300,0.18%,2117716 +2019-04-15,260.49000,261.55000,259.69000,260.88000,251.23300,0.32%,1595824 +2019-04-16,261.80000,262.11000,256.14000,257.99000,248.45000,-1.11%,1043407 +2019-04-17,259.72000,260.05000,255.15000,256.27000,246.79300,-0.67%,1803706 +2019-04-18,258.22000,258.22000,254.60000,257.77000,248.23800,0.59%,1370908 +2019-04-22,256.11000,261.76000,255.83000,261.59000,251.91700,1.48%,1068895 +2019-04-23,262.02000,266.42000,262.02000,265.68000,255.85500,1.56%,1520428 +2019-04-24,266.41000,267.34000,263.86000,264.04000,254.27600,-0.62%,1025861 +2019-04-25,264.01000,264.39000,260.44000,263.84000,254.08400,-0.08%,987214 +2019-04-26,246.42000,253.86000,238.29500,253.58000,244.20300,-3.89%,5424309 +2019-04-29,252.77000,255.20000,246.09000,247.73000,238.56900,-2.31%,2419506 +2019-04-30,248.38000,251.71000,247.68000,251.06000,241.77600,1.34%,1480870 +2019-05-01,252.49000,252.67000,243.57000,243.85000,234.83300,-2.87%,1372102 +2019-05-02,243.60000,247.90000,243.11000,245.95000,236.85500,0.86%,1463373 +2019-05-03,246.11000,250.18000,246.04000,248.86000,239.65700,1.18%,1202928 +2019-05-06,244.01000,248.94000,243.53000,248.48000,239.29200,-0.15%,854920 +2019-05-07,245.00000,247.03000,241.61000,244.41000,235.37200,-1.64%,1439471 +2019-05-08,243.42000,245.95000,241.92000,244.12000,235.09300,-0.12%,2088914 +2019-05-09,241.79000,243.12000,237.72000,241.30000,232.37700,-1.16%,1646342 +2019-05-10,240.56000,245.60000,237.66000,244.63000,235.58400,1.38%,1407865 +2019-05-13,237.94000,241.11000,236.03000,236.93000,228.16900,-3.15%,1256416 +2019-05-14,238.41000,243.35000,238.10000,240.99000,232.07800,1.71%,1704767 +2019-05-15,239.56000,244.39000,239.04000,243.14000,234.14900,0.89%,985618 +2019-05-16,244.00000,249.41000,244.00000,247.55000,238.39600,1.81%,1044505 +2019-05-17,245.60000,249.76000,245.13000,245.45000,236.37400,-0.85%,1294008 +2019-05-20,242.67000,245.32000,240.63000,243.69000,234.67900,-0.72%,957407 +2019-05-21,245.76000,247.14000,244.05000,246.08000,236.98000,0.98%,979635 +2019-05-22,244.82000,248.10000,244.82000,247.53000,238.37700,0.59%,865698 +2019-05-23,245.08000,246.64000,240.14000,241.31000,232.38700,-2.51%,1552149 +2019-05-24,251.24000,258.40000,248.65000,257.48000,247.95900,6.70%,2702983 +2019-05-28,256.40000,259.26000,254.17000,255.70000,246.24500,-0.69%,3059705 +2019-05-29,253.96000,255.57000,248.58000,249.62000,240.38900,-2.38%,1675209 +2019-05-30,250.00000,251.49000,245.86000,248.08000,238.90600,-0.62%,1154681 +2019-05-31,245.20000,246.66000,243.59000,244.85000,235.79600,-1.30%,1361988 +2019-06-03,245.20000,248.56000,236.75000,238.07000,229.26600,-2.77%,1638609 +2019-06-04,241.05000,247.31000,237.78000,247.10000,237.96300,3.79%,1664347 +2019-06-05,249.41000,252.48000,248.31000,252.12000,242.79700,2.03%,1130208 +2019-06-06,252.84000,254.38000,250.11000,253.20000,243.83700,0.43%,1055600 +2019-06-07,254.03000,260.60000,253.81000,257.47000,247.94900,1.69%,1222003 +2019-06-10,259.86000,263.97000,259.23000,260.52000,250.88600,1.18%,1157411 +2019-06-11,262.80000,264.00000,254.95000,256.73000,247.23600,-1.45%,1209395 +2019-06-12,256.72000,258.80000,255.64000,257.39000,247.87200,0.26%,825863 +2019-06-13,258.81000,259.40000,255.98000,257.19000,247.67900,-0.08%,1756323 +2019-06-14,256.37000,257.34000,253.95000,254.13000,244.73300,-1.19%,1234221 +2019-06-17,254.03000,256.24000,253.35000,254.74000,245.32000,0.24%,1282387 +2019-06-18,257.31000,259.35000,256.15000,258.22000,248.67100,1.37%,1216295 +2019-06-19,259.29000,263.38500,258.05000,262.65000,252.93800,1.72%,1032761 +2019-06-20,265.80000,268.43000,263.99000,266.66000,256.79900,1.53%,1750592 +2019-06-21,267.84000,268.07000,261.47000,261.51000,251.84000,-1.93%,1856866 +2019-06-24,263.07000,264.12000,261.37000,262.34000,252.63900,0.32%,1188560 +2019-06-25,262.70000,262.70000,256.65000,257.49000,247.96800,-1.85%,1015403 +2019-06-26,259.29000,260.49000,256.38000,256.50000,247.01500,-0.38%,1293461 +2019-06-27,257.66000,259.20000,256.11000,257.99000,248.45000,0.58%,1459590 +2019-06-28,258.10000,262.01000,257.75000,261.33000,251.66600,1.29%,1479175 +2019-07-01,266.03000,266.98000,263.37000,264.20000,254.43000,1.10%,978036 +2019-07-02,265.16000,266.36000,262.70000,266.33000,256.48100,0.81%,720167 +2019-07-03,267.90000,270.77000,265.77000,270.17000,260.17900,1.44%,774657 +2019-07-05,269.00000,270.83000,265.20000,270.54000,260.53600,0.14%,895216 +2019-07-08,269.46000,271.31000,267.79000,271.13000,261.10400,0.22%,863841 +2019-07-09,269.92000,270.87000,268.86000,270.68000,261.12300,-0.17%,1135629 +2019-07-10,273.06000,275.92000,272.70000,274.81000,265.10700,1.53%,1132190 +2019-07-11,275.95000,278.80000,274.17000,278.22000,268.39700,1.24%,1867353 +2019-07-12,278.41000,281.84000,278.23000,281.65000,271.70600,1.23%,1199733 +2019-07-15,282.00000,282.76000,280.00000,282.55000,272.57400,0.32%,990786 +2019-07-16,281.50000,282.95000,280.65000,280.88000,270.96300,-0.59%,1155959 +2019-07-17,280.90000,282.37000,280.11000,280.63000,270.72200,-0.09%,797079 +2019-07-18,279.98000,283.03000,279.03000,282.88000,272.89200,0.80%,1224029 +2019-07-19,284.55000,284.55000,278.64000,279.32000,269.45800,-1.26%,1599081 +2019-07-22,280.41000,282.49000,279.17000,281.15000,271.22400,0.66%,723524 +2019-07-23,282.30000,283.08000,278.28000,281.90000,271.94700,0.27%,1245838 +2019-07-24,281.17000,282.64000,279.71000,281.36000,271.42600,-0.19%,1414323 +2019-07-25,279.98000,282.43000,279.16000,281.60000,271.65800,0.09%,868394 +2019-07-26,282.16000,284.97000,281.45000,283.77000,273.75100,0.77%,788656 +2019-07-29,284.29000,284.88000,279.52000,281.35000,271.41600,-0.85%,1267414 +2019-07-30,279.48000,281.84000,278.37000,279.62000,269.74800,-0.61%,767097 +2019-07-31,278.77000,281.34000,275.15000,277.31000,267.51900,-0.83%,1147577 +2019-08-01,278.61000,283.51000,277.07000,277.96000,268.14600,0.23%,1272594 +2019-08-02,278.05000,278.65000,273.18000,274.64000,264.94300,-1.19%,1494511 +2019-08-05,268.98000,269.74000,261.94000,263.53000,254.22600,-4.05%,1774454 +2019-08-06,266.74000,270.64000,264.87000,270.09000,260.55400,2.49%,1201863 +2019-08-07,265.87000,269.49000,263.80000,268.57000,259.08800,-0.56%,1221782 +2019-08-08,270.86000,276.83000,270.63000,276.70000,266.93100,3.03%,1106996 +2019-08-09,276.08000,278.82000,274.51000,276.57000,266.80500,-0.05%,1279161 +2019-08-12,274.73000,276.22000,271.49000,272.65000,263.02400,-1.42%,968164 +2019-08-13,272.38000,279.54000,271.87000,279.15000,269.29400,2.38%,1256891 +2019-08-14,274.91000,276.33000,267.32000,267.89000,258.43200,-4.03%,1239300 +2019-08-15,269.60000,270.69000,265.88000,268.44000,258.96200,0.21%,1246408 +2019-08-16,271.27000,274.44000,269.16000,270.96000,261.39300,0.94%,1062619 +2019-08-19,274.98000,275.96000,271.65000,274.23000,264.54800,1.21%,1221994 +2019-08-20,273.22000,274.61000,271.22000,272.84000,263.20700,-0.51%,1062237 +2019-08-21,275.37000,277.83000,274.54000,276.24000,266.48700,1.25%,925413 +2019-08-22,277.00000,278.00000,271.60000,275.71000,265.97600,-0.19%,1561150 +2019-08-23,290.37000,295.77000,277.99000,278.74000,268.89900,1.10%,3381997 +2019-08-26,280.00000,282.90000,275.61000,282.77000,272.78600,1.45%,2004561 +2019-08-27,283.10000,284.99000,281.36000,283.21000,273.21100,0.16%,1778042 +2019-08-28,281.08000,282.98000,273.80000,281.94000,271.98600,-0.45%,1482065 +2019-08-29,284.77000,288.60000,283.35000,286.94000,276.80900,1.77%,1209685 +2019-08-30,287.25000,288.99000,283.97000,288.36000,278.17900,0.49%,1080051 +2019-09-03,285.31000,289.00000,282.14000,284.20000,274.16600,-1.44%,1399733 +2019-09-04,285.62000,286.40000,281.62000,286.31000,276.20100,0.74%,945627 +2019-09-05,289.35000,292.93000,287.16000,292.31000,281.99000,2.10%,1092510 +2019-09-06,293.39000,293.46000,287.23000,287.80000,277.63900,-1.54%,1298923 +2019-09-09,288.78000,288.78000,273.58000,275.90000,266.15900,-4.13%,2141567 +2019-09-10,273.80000,274.51000,263.88000,267.56000,258.11300,-3.02%,2095335 +2019-09-11,267.70000,269.82000,265.02000,266.13000,256.73400,-0.53%,1306683 +2019-09-12,268.50000,271.20000,267.33000,268.25000,258.77900,0.80%,1329497 +2019-09-13,267.31000,270.01000,264.70000,265.22000,255.85600,-1.13%,1031044 +2019-09-16,262.81000,267.23000,261.69000,265.82000,256.43500,0.23%,803001 +2019-09-17,265.83000,268.70000,265.52000,268.54000,259.05900,1.02%,941791 +2019-09-18,269.39000,269.39000,263.82000,268.27000,258.79800,-0.10%,853065 +2019-09-19,268.76000,272.42000,268.61000,270.02000,260.48700,0.65%,907219 +2019-09-20,269.98000,272.91000,267.46000,269.18000,259.67600,-0.31%,1657967 +2019-09-23,268.39000,270.99000,268.21000,269.00000,259.50300,-0.07%,829943 +2019-09-24,270.76000,271.67000,264.01000,264.85000,255.49900,-1.54%,1238185 +2019-09-25,264.33000,267.10000,260.35000,266.43000,257.02300,0.60%,988916 +2019-09-26,267.08000,270.63000,266.42000,269.72000,260.19700,1.23%,1186175 +2019-09-27,271.32000,271.32000,259.26000,263.19000,253.89800,-2.42%,1020108 +2019-09-30,263.50000,267.27000,262.41000,265.94000,256.55100,1.04%,1150963 +2019-10-01,267.69000,268.27000,263.38000,264.30000,254.96800,-0.62%,1395754 +2019-10-02,263.21000,263.21000,255.47000,260.45000,251.25400,-1.46%,1404083 +2019-10-03,259.43000,263.54000,255.41000,263.00000,253.71400,0.98%,1289633 +2019-10-04,264.05000,267.83000,262.01000,267.09000,257.66000,1.56%,1319605 +2019-10-07,264.90000,268.10000,264.86000,266.76000,257.34200,-0.12%,1563672 +2019-10-08,265.33000,266.20000,260.99000,260.99000,251.77500,-2.16%,1349012 +2019-10-09,262.87000,265.12000,262.37000,264.00000,255.19000,1.15%,868967 +2019-10-10,262.36000,268.94000,262.36000,267.53000,258.60300,1.34%,1257326 +2019-10-11,270.40000,273.81000,269.42000,270.07000,261.05800,0.95%,1072306 +2019-10-14,269.99000,271.66000,268.90000,269.06000,260.08100,-0.37%,1029197 +2019-10-15,270.06000,274.11000,269.10000,273.50000,264.37300,1.65%,1048681 +2019-10-16,271.52000,271.69000,265.81000,269.15000,260.16800,-1.59%,1069575 +2019-10-17,269.85000,270.79000,263.73000,266.53000,257.63600,-0.97%,888719 +2019-10-18,267.67000,267.67000,260.54000,262.47000,253.71100,-1.52%,1462865 +2019-10-21,264.48000,264.50000,258.58000,262.20000,253.45000,-0.10%,1040388 +2019-10-22,260.74000,263.55000,253.18000,253.33000,244.87600,-3.38%,1502905 +2019-10-23,253.33000,258.97000,252.54000,255.97000,247.42800,1.04%,1242489 +2019-10-24,257.13000,260.84000,255.84000,258.90000,250.26100,1.14%,1081877 +2019-10-25,259.13000,260.28000,256.70000,257.67000,249.07200,-0.48%,1185771 +2019-10-28,259.21000,259.56000,256.27000,258.61000,249.98000,0.36%,1025379 +2019-10-29,258.49000,261.09000,257.95000,258.49000,249.86400,-0.05%,953199 +2019-10-30,259.76000,261.67000,258.24000,260.29000,251.60400,0.70%,1665760 +2019-10-31,260.14000,261.57000,257.14000,257.50000,248.90700,-1.07%,890134 +2019-11-01,259.91000,260.88000,256.24000,256.48000,247.92100,-0.40%,1108738 +2019-11-04,258.17000,258.61000,253.78000,254.06000,245.58200,-0.94%,1410867 +2019-11-05,254.40000,255.63000,250.41000,253.16000,244.71200,-0.35%,1918927 +2019-11-06,253.25000,255.33000,251.99000,253.42000,244.96300,0.10%,1430590 +2019-11-07,253.00000,260.97000,252.79000,259.35000,250.69600,2.34%,1401409 +2019-11-08,258.52000,259.51000,255.44000,256.85000,248.27900,-0.96%,1357206 +2019-11-11,255.65000,259.40000,255.47000,258.03000,249.42000,0.46%,963916 +2019-11-12,258.65000,262.37000,258.00000,259.98000,251.30400,0.76%,1227771 +2019-11-13,259.78000,262.93000,259.00000,261.75000,253.01500,0.68%,1340649 +2019-11-14,261.44000,264.97000,260.55000,264.78000,255.94400,1.16%,974351 +2019-11-15,266.35000,266.90000,263.86000,266.05000,257.17200,0.48%,1484322 +2019-11-18,266.96000,268.73000,264.04000,268.40000,259.44400,0.88%,1945172 +2019-11-19,269.85000,272.52000,267.96000,272.26000,263.17500,1.44%,1334157 +2019-11-20,271.41000,274.59000,270.54000,273.48000,264.35400,0.45%,1448969 +2019-11-21,275.11000,275.70000,269.55000,271.15000,262.10200,-0.85%,1308102 +2019-11-22,267.92000,270.00000,255.25000,259.81000,251.14000,-4.18%,4071842 +2019-11-25,260.86000,261.01000,256.34000,257.07000,248.49200,-1.05%,2428594 +2019-11-26,257.41000,266.50000,257.00000,265.88000,257.00800,3.43%,2081542 +2019-11-27,267.28000,267.59000,260.69000,262.15000,253.40200,-1.40%,1164185 +2019-11-29,261.34000,262.42000,258.34000,258.89000,250.25100,-1.24%,721546 +2019-12-02,259.11000,259.93000,252.65000,256.55000,247.98900,-0.90%,1486354 +2019-12-03,253.19000,256.37000,252.36000,253.68000,245.21500,-1.12%,1547611 +2019-12-04,255.37000,255.58000,252.94000,254.25000,245.76600,0.22%,1526053 +2019-12-05,254.78000,255.68000,252.16000,253.78000,245.31100,-0.18%,1248683 +2019-12-06,254.77000,256.29000,253.73000,256.18000,247.63100,0.95%,1029460 +2019-12-09,256.00000,256.88000,255.41000,255.77000,247.23500,-0.16%,1097942 +2019-12-10,256.07000,256.87000,252.14000,252.32000,243.90000,-1.35%,975429 +2019-12-11,254.14000,255.61000,247.80000,251.90000,243.49400,-0.17%,1588910 +2019-12-12,251.37000,255.69000,250.02000,252.75000,244.31600,0.34%,1102316 +2019-12-13,252.56000,260.66000,250.03000,259.64000,250.97600,2.73%,1965220 +2019-12-16,260.78000,264.12000,260.75000,263.50000,254.70700,1.49%,1948503 +2019-12-17,265.00000,265.00000,259.14000,260.40000,251.71000,-1.18%,1778679 +2019-12-18,261.27000,264.26000,260.00000,263.20000,254.41700,1.08%,1453357 +2019-12-19,263.04000,264.56000,262.37000,264.05000,255.23900,0.32%,1352866 +2019-12-20,265.84000,267.47000,264.43000,267.10000,258.18700,1.16%,2367759 +2019-12-23,268.03000,268.95000,266.22000,266.28000,257.39400,-0.31%,1411524 +2019-12-24,266.60000,267.21000,264.29000,264.33000,255.50900,-0.73%,417130 +2019-12-26,264.44000,267.90000,264.38000,266.87000,257.96500,0.96%,691607 +2019-12-27,267.46000,267.46000,264.49000,267.06000,258.14800,0.07%,637958 +2019-12-30,267.16000,267.88000,262.42000,262.84000,254.06900,-1.58%,995492 +2019-12-31,262.70000,264.05000,260.36000,261.93000,253.18900,-0.35%,1007868 +2020-01-02,261.08000,266.60000,261.08000,266.16000,257.27800,1.61%,1124553 +2020-01-03,261.61000,265.37000,261.44000,264.38000,255.55800,-0.67%,798549 +2020-01-06,261.89000,266.63000,261.77000,266.41000,257.52000,0.77%,1026070 +2020-01-07,266.81000,267.52000,265.35000,266.47000,257.57800,0.02%,915301 +2020-01-08,268.00000,274.77000,266.80000,272.88000,263.77400,2.41%,1373995 +2020-01-09,274.00000,277.27000,273.57000,274.90000,266.23900,0.74%,1076304 +2020-01-10,276.49000,276.50000,273.83000,275.25000,266.57800,0.13%,1127384 +2020-01-13,276.33000,277.85000,274.83000,276.04000,267.34300,0.29%,1685337 +2020-01-14,275.63000,276.31000,272.09000,272.68000,264.08900,-1.22%,1216418 +2020-01-15,273.82000,276.08000,272.61000,273.00000,264.39900,0.12%,1147275 +2020-01-16,274.64000,276.89000,273.31000,276.87000,268.14700,1.42%,834723 +2020-01-17,278.49000,283.00000,276.35000,282.85000,273.93800,2.16%,2172694 +2020-01-21,281.81000,285.26000,281.54000,285.01000,276.03000,0.76%,1635150 +2020-01-22,286.13000,291.49000,285.88000,290.28000,281.13400,1.85%,2611185 +2020-01-23,289.73000,292.68000,288.36000,288.58000,279.48800,-0.59%,1659492 +2020-01-24,290.00000,293.00000,287.26000,288.08000,279.00400,-0.17%,1089872 +2020-01-27,281.48000,285.98000,281.01000,283.76000,274.82000,-1.50%,881215 +2020-01-28,284.41000,288.53000,282.94000,288.16000,279.08100,1.55%,840913 +2020-01-29,289.34000,289.74000,283.89000,285.92000,276.91200,-0.78%,858242 +2020-01-30,284.19000,286.84000,282.45000,286.63000,277.59900,0.25%,785018 +2020-01-31,285.80000,286.48000,279.75000,280.38000,271.54600,-2.18%,1268822 +2020-02-03,283.57000,285.77000,281.47000,282.80000,273.89000,0.86%,1042038 +2020-02-04,287.16000,292.80000,284.45000,290.92000,281.75400,2.87%,1345944 +2020-02-05,298.82000,298.82000,286.61500,289.81000,280.67900,-0.38%,1060714 +2020-02-06,291.85000,294.33000,289.81000,294.21000,284.94100,1.52%,1000690 +2020-02-07,293.17000,295.77000,291.10000,294.71000,285.42500,0.17%,921683 +2020-02-10,295.05000,298.02000,294.09000,297.74000,288.35900,1.03%,1139831 +2020-02-11,299.90000,299.96000,296.50000,296.92000,287.56500,-0.28%,903545 +2020-02-12,297.00000,298.87000,294.63000,298.65000,289.24100,0.58%,792310 +2020-02-13,297.29000,300.55000,296.85000,297.84000,288.45600,-0.27%,721233 +2020-02-14,298.56000,304.44000,297.46000,304.29000,294.70300,2.17%,855339 +2020-02-18,303.95000,304.83000,302.02000,303.57000,294.00600,-0.24%,888254 +2020-02-19,305.50000,306.89000,304.40000,305.61000,295.98100,0.67%,791673 +2020-02-20,304.39000,306.19000,297.49000,301.24000,291.74900,-1.43%,900984 +2020-02-21,300.60000,303.99000,295.37000,297.57000,288.19500,-1.22%,1173734 +2020-02-24,288.44000,292.70000,278.01000,286.43000,277.40600,-3.74%,1996775 +2020-02-25,297.55000,301.64000,283.57000,284.80000,275.82700,-0.57%,3430555 +2020-02-26,286.28000,290.93000,278.67000,280.09000,271.26500,-1.65%,2449411 +2020-02-27,274.26000,278.59000,268.40000,268.77000,260.30200,-4.04%,2246687 +2020-02-28,259.62000,266.12000,255.59000,265.85000,257.47400,-1.09%,2899411 +2020-03-02,266.72000,281.33000,263.73000,281.18000,272.32100,5.77%,2520507 +2020-03-03,280.96000,284.66000,264.18000,268.24000,259.78900,-4.60%,2015378 +2020-03-04,274.22000,286.52000,270.52000,285.55000,276.55300,6.45%,2551248 +2020-03-05,276.14000,290.22000,275.14000,287.18000,278.13200,0.57%,2418765 +2020-03-06,276.45000,281.81000,268.14000,276.18000,267.47900,-3.83%,1913953 +2020-03-09,258.26000,269.23000,250.00000,260.04000,251.84700,-5.84%,2138558 +2020-03-10,270.11000,270.11000,257.97000,269.66000,261.16400,3.70%,2541533 +2020-03-11,263.92000,266.29000,256.08000,261.12000,252.89300,-3.17%,1848676 +2020-03-12,245.09000,257.98000,235.96000,237.94000,230.44300,-8.88%,3430282 +2020-03-13,250.00000,261.40000,235.00000,261.25000,253.01900,9.80%,2399244 +2020-03-16,232.00000,244.99000,222.38000,223.43000,216.39100,-14.48%,2642653 +2020-03-17,228.51000,240.78000,216.18000,239.17000,231.63500,7.04%,2901287 +2020-03-18,226.04000,232.27000,215.07000,225.07000,217.97900,-5.90%,1977838 +2020-03-19,224.36000,224.99000,210.52000,215.89000,209.08800,-4.08%,2340851 +2020-03-20,217.73000,219.23000,199.39000,201.84000,195.48100,-6.51%,3858422 +2020-03-23,202.34000,202.34000,187.68000,194.72000,188.58500,-3.53%,3415574 +2020-03-24,206.16000,235.56000,204.34000,233.82000,226.45300,20.08%,3329643 +2020-03-25,229.78000,240.74000,223.54000,232.58000,225.25200,-0.53%,2505255 +2020-03-26,234.55000,249.67000,228.51000,248.39000,240.56400,6.80%,2245842 +2020-03-27,240.00000,247.54000,226.68000,229.69000,222.45300,-7.53%,2143728 +2020-03-30,236.99000,240.44000,233.23000,238.05000,230.55000,3.64%,1321092 +2020-03-31,236.29000,238.42000,229.62000,230.00000,222.75400,-3.38%,1699255 +2020-04-01,224.05000,228.85000,216.07000,218.12000,211.24800,-5.17%,1646977 +2020-04-02,216.10000,228.34000,215.55000,225.22000,218.12400,3.26%,1584448 +2020-04-03,223.85000,225.22000,216.80000,218.39000,211.50900,-3.03%,1553803 +2020-04-06,231.73000,241.69000,227.17000,240.12000,232.55500,9.95%,2535593 +2020-04-07,247.62000,248.98000,239.02000,239.76000,232.20600,-0.15%,1466226 +2020-04-08,241.46000,247.86000,240.38000,245.93000,238.18200,2.57%,1223245 +2020-04-09,246.81000,254.94000,245.87000,252.10000,244.67100,2.51%,1646857 +2020-04-13,250.71000,252.77000,244.56000,250.09000,242.72000,-0.80%,1298871 +2020-04-14,257.18000,262.35000,252.66000,261.32000,253.61900,4.49%,1817931 +2020-04-15,256.95000,257.47000,250.73000,251.96000,244.53500,-3.58%,1198795 +2020-04-16,256.15000,259.47000,251.84000,257.44000,249.85300,2.17%,1087735 +2020-04-17,264.73000,267.33000,259.01000,265.36000,257.54000,3.08%,1423658 +2020-04-20,260.49000,267.92000,260.33000,264.00000,256.22000,-0.51%,1297402 +2020-04-21,259.48000,260.88000,246.42000,249.15000,241.80800,-5.62%,1525759 +2020-04-22,254.91000,265.91000,252.01000,263.85000,256.07400,5.90%,1258667 +2020-04-23,263.03000,267.80000,256.98000,258.06000,250.45500,-2.19%,1309228 +2020-04-24,260.18000,264.84000,256.58000,263.66000,255.89000,2.17%,1069881 +2020-04-27,267.43000,273.08000,265.22000,271.83000,263.81900,3.10%,941168 +2020-04-28,273.34000,276.98000,265.78000,266.31000,258.46200,-2.03%,1000036 +2020-04-29,269.91000,274.94000,267.69000,273.43000,265.37200,2.67%,1132413 +2020-04-30,272.76000,275.10000,268.22000,269.81000,261.85900,-1.32%,1410864 +2020-05-01,265.33000,267.53000,259.75000,261.13000,253.43400,-3.22%,1193575 +2020-05-04,259.00000,268.01000,258.30000,267.78000,259.88800,2.55%,1366645 +2020-05-05,270.08000,277.84000,269.54000,274.48000,266.39100,2.50%,1052743 +2020-05-06,276.01000,278.24000,273.89000,275.87000,267.74000,0.51%,754522 +2020-05-07,278.99000,284.04000,278.25000,280.80000,272.52500,1.79%,955230 +2020-05-08,282.00000,282.96000,277.16000,280.36000,272.09800,-0.16%,1209530 +2020-05-11,280.47000,289.28000,279.64000,287.84000,279.35700,2.67%,882246 +2020-05-12,288.99000,289.77000,280.73000,281.68000,273.37900,-2.14%,933492 +2020-05-13,281.58000,286.17000,273.55000,277.16000,268.99200,-1.60%,957182 +2020-05-14,274.94000,280.56000,270.91000,280.27000,272.01000,1.12%,912891 +2020-05-15,277.24000,285.08000,276.59000,284.39000,276.00900,1.47%,849970 +2020-05-18,290.87000,295.37000,286.41000,290.37000,281.81300,2.10%,1187835 +2020-05-19,290.89000,292.98000,286.54000,286.75000,278.29900,-1.25%,1318568 +2020-05-20,288.63000,293.63000,288.63000,290.49000,281.92900,1.30%,1418290 +2020-05-21,291.15000,293.47000,286.40000,290.00000,281.45400,-0.17%,1337238 +2020-05-22,286.18000,289.64000,280.59000,287.61000,279.13400,-0.82%,1770152 +2020-05-26,291.46000,291.94000,280.97000,282.20000,273.88400,-1.88%,1775709 +2020-05-27,283.14000,283.14000,271.54000,281.21000,272.92300,-0.35%,1479400 +2020-05-28,282.00000,290.24000,281.38000,283.87000,275.50400,0.95%,1718150 +2020-05-29,285.86000,290.87000,281.95000,290.32000,281.76400,2.27%,1689821 +2020-06-01,289.11000,291.72000,288.08000,289.95000,281.40500,-0.13%,1283840 +2020-06-02,289.95000,290.00000,283.71000,287.18000,278.71700,-0.96%,1133194 +2020-06-03,288.56000,290.72000,285.65000,290.10000,281.55100,1.02%,1309657 +2020-06-04,286.93000,288.46000,280.96000,282.92000,274.58200,-2.48%,1316818 +2020-06-05,280.77000,289.00000,275.63000,288.11000,279.61900,1.83%,1874044 +2020-06-08,285.36000,293.29000,284.11000,293.05000,284.41400,1.71%,1067248 +2020-06-09,292.63000,295.25000,290.60000,291.25000,282.66700,-0.61%,1283043 +2020-06-10,293.95000,298.00000,291.10000,295.87000,287.15100,1.59%,1072011 +2020-06-11,293.90000,294.98000,277.72000,277.87000,269.68100,-6.08%,1392750 +2020-06-12,283.91000,287.04000,275.95000,280.68000,272.40800,1.01%,1173647 +2020-06-15,275.00000,285.14000,274.19000,283.14000,274.79600,0.88%,943328 +2020-06-16,289.98000,293.40000,285.42000,288.58000,280.07500,1.92%,1225682 +2020-06-17,291.31000,291.95000,285.97000,286.49000,278.04700,-0.72%,855534 +2020-06-18,285.01000,287.91000,282.37000,287.23000,278.76500,0.26%,1126982 +2020-06-19,289.53000,291.99000,285.27000,286.32000,277.88200,-0.32%,2480585 +2020-06-22,285.80000,294.20000,285.29000,294.12000,285.45200,2.72%,1179216 +2020-06-23,294.98000,296.49000,292.44000,293.83000,285.17100,-0.10%,1291546 +2020-06-24,291.44000,296.00000,284.20000,286.13000,277.69800,-2.62%,951035 +2020-06-25,286.25000,289.34000,281.98000,288.75000,280.24000,0.92%,966589 +2020-06-26,286.50000,290.00000,283.92000,286.52000,278.07600,-0.77%,1376843 +2020-06-29,285.81000,289.78000,281.75000,287.92000,279.43500,0.49%,965657 +2020-06-30,289.15000,297.92000,288.00000,296.19000,287.46100,2.87%,1621878 +2020-07-01,297.41000,304.92000,297.02000,302.58000,293.66300,2.16%,1653797 +2020-07-02,304.85000,307.78000,303.11000,305.30000,296.30300,0.90%,1230053 +2020-07-06,308.00000,314.14000,308.00000,309.65000,300.52500,1.42%,1162015 +2020-07-07,309.18000,314.73000,307.19000,307.93000,298.85500,-0.56%,1133343 +2020-07-08,310.54000,312.07000,307.77000,310.38000,301.23300,0.80%,774541 +2020-07-09,309.72000,311.00000,303.95000,307.91000,299.35000,-0.80%,1027622 +2020-07-10,307.78000,308.64000,303.00000,307.55000,299.00000,-0.12%,762426 +2020-07-13,309.00000,311.23000,296.98000,297.64000,289.36600,-3.22%,1383120 +2020-07-14,294.57000,294.71000,280.99000,285.37000,277.43700,-4.12%,3106212 +2020-07-15,288.03000,290.88000,284.77000,289.97000,281.90900,1.61%,1527019 +2020-07-16,287.93000,288.41000,281.19000,285.70000,277.75800,-1.47%,1128509 +2020-07-17,287.93000,290.42000,284.59000,289.27000,281.22800,1.25%,896496 +2020-07-20,289.50000,300.41000,289.01000,298.72000,290.41600,3.27%,1019272 +2020-07-21,299.42000,300.71000,296.85000,297.88000,289.59900,-0.28%,1014806 +2020-07-22,300.16000,300.16000,294.22000,296.44000,288.19900,-0.48%,1145083 +2020-07-23,295.94000,298.88000,290.20000,291.55000,283.44500,-1.65%,1266090 +2020-07-24,290.45000,291.11000,286.35000,288.68000,280.65500,-0.98%,1193362 +2020-07-27,290.47000,297.43000,290.46000,296.14500,287.91200,2.59%,1227911 +2020-07-28,292.28000,300.67000,292.21000,296.80000,288.54900,0.22%,1050268 +2020-07-29,298.87000,305.22000,298.02000,302.18000,293.78000,1.81%,1115551 +2020-07-30,297.10000,305.05000,295.05000,303.94000,295.49100,0.58%,867332 +2020-07-31,304.77000,306.49000,298.87000,306.37000,297.85300,0.80%,1015630 +2020-08-03,309.84000,313.45000,308.97000,311.70000,303.03500,1.74%,1248595 +2020-08-04,310.81000,312.38000,307.24000,310.64000,302.00400,-0.34%,1200944 +2020-08-05,311.26000,312.72000,308.64000,310.95000,302.30600,0.10%,863030 +2020-08-06,310.36000,312.42000,307.86500,312.23000,303.55000,0.41%,716744 +2020-08-07,311.39000,312.42500,306.22000,309.43000,300.82800,-0.90%,752038 +2020-08-10,308.10000,308.75000,301.01000,304.18000,295.72400,-1.70%,569011 +2020-08-11,303.63000,305.15000,298.47000,299.20000,290.88200,-1.64%,828403 +2020-08-12,299.93000,305.60000,299.88000,304.75000,296.27800,1.85%,813950 +2020-08-13,305.25000,310.71000,305.25000,306.71000,298.18400,0.64%,760839 +2020-08-14,307.55000,308.74000,304.82000,305.54000,297.04600,-0.38%,596048 +2020-08-17,307.84000,310.01500,306.83000,308.01000,299.44700,0.81%,714452 +2020-08-18,310.00000,311.00000,306.58000,308.90000,300.31300,0.29%,755750 +2020-08-19,308.67000,313.95000,305.86000,310.55000,301.91700,0.53%,991195 +2020-08-20,310.00000,320.65500,309.94000,320.06000,311.16200,3.06%,1083578 +2020-08-21,319.86000,322.60000,318.40000,322.23000,313.27200,0.68%,1174791 +2020-08-24,325.27000,334.15000,324.63000,333.12000,323.85900,3.38%,2088371 +2020-08-25,332.50000,337.37000,329.95100,336.42000,327.06800,0.99%,1718389 +2020-08-26,356.86000,360.00000,338.07000,342.34000,332.82300,1.76%,3108571 +2020-08-27,341.84000,349.51000,339.06000,345.00000,335.40900,0.78%,1880870 +2020-08-28,346.73000,347.38000,343.84000,346.11000,336.48800,0.32%,1189442 +2020-08-31,345.89000,346.23900,342.10000,345.39000,335.78800,-0.21%,1070807 +2020-09-01,344.92000,349.33000,343.56000,347.18000,337.52900,0.52%,1074621 +2020-09-02,348.67000,355.67000,347.47000,354.18000,344.33400,2.02%,1438039 +2020-09-03,353.11000,353.11000,336.66000,339.63000,330.18800,-4.11%,1570070 +2020-09-04,337.76000,340.53000,324.61000,333.11000,323.85000,-1.92%,1219458 +2020-09-08,320.79000,329.36000,319.64700,320.82000,311.90100,-3.69%,1578582 +2020-09-09,324.40000,331.30500,319.73500,328.21000,319.08600,2.30%,1303238 +2020-09-10,329.58000,332.66000,317.07000,320.39000,311.48300,-2.38%,1254155 +2020-09-11,323.82000,325.35000,311.41000,315.00000,306.24300,-1.68%,955183 +2020-09-14,320.17000,321.25000,315.77000,318.31000,309.46100,1.05%,888851 +2020-09-15,321.38000,324.14500,319.38000,322.47000,313.50500,1.31%,1111618 +2020-09-16,324.86000,326.23000,312.61000,313.38000,304.66800,-2.82%,1668809 +2020-09-17,304.91000,308.40000,301.34000,307.23000,298.68900,-1.96%,1795549 +2020-09-18,307.70000,312.95000,296.77000,300.13000,291.78700,-2.31%,2284451 +2020-09-21,296.29000,308.02000,295.37000,307.70000,299.14600,2.52%,1594620 +2020-09-22,309.81000,318.12000,306.69500,317.28000,308.46000,3.11%,2099947 +2020-09-23,315.40000,315.98000,303.05500,304.93000,296.45300,-3.89%,1412131 +2020-09-24,304.67000,312.63000,301.94000,308.59000,300.01100,1.20%,1216929 +2020-09-25,309.90000,318.79000,307.77000,318.50000,309.64600,3.21%,1239803 +2020-09-28,325.43000,326.13000,322.26000,325.55000,316.50000,2.21%,1134304 +2020-09-29,325.54000,329.22000,323.05000,323.64000,314.64300,-0.59%,1122510 +2020-09-30,323.02000,329.14000,319.67000,326.21000,317.14100,0.79%,1804877 +2020-10-01,330.74000,333.98000,329.85000,332.34000,323.10100,1.88%,1091541 +2020-10-02,326.16000,329.48000,319.91000,321.89000,312.94200,-3.14%,902722 +2020-10-05,330.33000,332.00000,327.12000,331.36000,322.14800,2.94%,1296524 +2020-10-06,331.31000,333.87000,323.91000,325.38000,316.33500,-1.80%,1042447 +2020-10-07,327.74000,336.91000,327.08000,334.91000,325.60000,2.93%,1236112 +2020-10-08,336.36000,337.76000,333.26000,334.99000,326.25100,0.02%,788297 +2020-10-09,336.62000,342.20000,335.77300,341.81000,332.89300,2.04%,846808 +2020-10-12,345.18000,353.98000,342.21000,350.93000,341.77500,2.67%,1571289 +2020-10-13,352.67000,353.74000,347.51300,349.59000,340.47000,-0.38%,1118898 +2020-10-14,351.49000,351.49000,341.23000,345.30000,336.29200,-1.23%,896431 +2020-10-15,341.29000,343.18000,338.00000,341.97000,333.04900,-0.96%,790047 +2020-10-16,343.78000,346.82000,340.95000,341.15000,332.25000,-0.24%,790020 +2020-10-19,343.32000,344.23000,334.05000,335.27000,326.52400,-1.72%,822798 +2020-10-20,338.35000,338.96500,333.45000,334.51000,325.78400,-0.23%,1131226 +2020-10-21,335.69000,336.67500,331.31000,332.79000,324.10800,-0.51%,816816 +2020-10-22,332.94000,333.91000,325.31000,331.82000,323.16400,-0.29%,803367 +2020-10-23,333.32000,334.59000,330.00000,334.42000,325.69600,0.78%,721966 +2020-10-26,330.91000,332.09500,323.44000,328.09000,319.53100,-1.89%,927838 +2020-10-27,330.59000,333.40000,329.31000,330.27000,321.65400,0.66%,838744 +2020-10-28,323.47000,325.10000,317.96000,318.51000,310.20100,-3.56%,948411 +2020-10-29,319.43000,329.38700,319.33000,325.61000,317.11600,2.23%,896800 +2020-10-30,321.91000,325.16500,312.05000,314.68000,306.47100,-3.36%,1682866 +2020-11-02,317.76000,321.87000,312.17000,316.42000,308.16500,0.55%,1109863 +2020-11-03,319.91000,326.94000,317.83000,324.73000,316.25900,2.63%,1114858 +2020-11-04,339.72000,347.91000,334.11000,343.00000,334.05200,5.63%,1344677 +2020-11-05,350.92000,352.01000,346.21000,350.96000,341.80400,2.32%,1074337 +2020-11-06,351.48000,353.85000,344.80000,352.26000,343.07000,0.37%,623054 +2020-11-09,365.95000,377.15000,359.31000,360.14000,350.74500,2.24%,1820136 +2020-11-10,358.15000,358.15000,339.35000,342.26000,333.33100,-4.96%,1544160 +2020-11-11,345.65000,356.55500,342.93000,352.40000,343.20700,2.96%,1127017 +2020-11-12,352.97000,356.64000,347.65000,349.51000,340.39200,-0.82%,947726 +2020-11-13,351.84000,358.32500,350.43000,356.95000,347.63800,2.13%,1179472 +2020-11-16,356.54000,361.22000,353.33000,357.06000,347.74500,0.03%,1158831 +2020-11-17,354.98000,360.00000,353.43000,358.75000,349.39100,0.47%,953992 +2020-11-18,356.24000,360.26000,353.76100,354.74000,345.48600,-1.12%,912410 +2020-11-19,353.20000,363.39000,349.05000,361.44000,352.01100,1.89%,1533627 +2020-11-20,358.85000,359.98900,347.51000,347.69000,338.62000,-3.80%,2370232 +2020-11-23,348.07000,350.32000,337.72000,343.33000,334.37300,-1.25%,1529577 +2020-11-24,345.00000,347.73000,342.52000,345.20000,336.19500,0.54%,1045009 +2020-11-25,345.72000,352.47000,345.01000,350.47000,341.32700,1.53%,1199344 +2020-11-27,353.93000,358.04000,351.83000,354.24000,344.99900,1.08%,528296 +2020-11-30,353.45000,356.44000,348.13000,352.02000,342.83700,-0.63%,1875760 +2020-12-01,356.01000,359.29000,352.29000,356.82000,347.51200,1.36%,1086965 +2020-12-02,355.66000,356.15000,350.05600,355.49000,346.21600,-0.37%,760700 +2020-12-03,355.19000,366.68000,353.47000,363.70000,354.21200,2.31%,1841131 +2020-12-04,365.15000,371.94000,364.07000,368.60000,358.98400,1.35%,1404403 +2020-12-07,367.82000,373.98000,367.28000,372.19000,362.48100,0.97%,1910082 +2020-12-08,372.40000,380.50000,370.52500,372.59000,362.87000,0.11%,1705237 +2020-12-09,368.91000,370.14000,361.11000,364.18000,354.68000,-2.26%,2477788 +2020-12-10,361.23000,364.39500,357.45000,362.50000,353.04300,-0.46%,1499216 +2020-12-11,362.12000,364.65000,358.00000,364.32000,354.81600,0.50%,1193790 +2020-12-14,364.44000,369.30500,363.60500,365.51000,355.97500,0.33%,1365982 +2020-12-15,365.82000,367.76000,360.15000,360.43000,351.02700,-1.39%,1655060 +2020-12-16,361.31000,370.36000,360.03000,369.26000,359.62700,2.45%,1577883 +2020-12-17,371.93000,380.99000,370.34000,380.32000,370.39800,3.00%,1965911 +2020-12-18,377.16000,380.80000,375.53000,380.11000,370.19400,-0.06%,2569581 +2020-12-21,374.72000,377.82000,368.42000,375.93000,366.12300,-1.10%,997633 +2020-12-22,376.00000,380.14000,373.58000,379.97000,370.05800,1.07%,1003561 +2020-12-23,379.01000,383.94000,376.71000,376.92000,367.08700,-0.80%,900939 +2020-12-24,377.51000,381.79000,377.43000,381.16000,371.21700,1.12%,441932 +2020-12-28,387.57000,387.94000,378.04000,381.12000,371.17800,-0.01%,870174 +2020-12-29,383.20000,384.81500,377.32000,378.33000,368.46000,-0.73%,640599 +2020-12-30,380.82000,381.97500,375.34000,375.55000,365.75300,-0.73%,703191 +2020-12-31,375.02000,380.48000,374.95300,379.85000,369.94100,1.14%,982530 +2021-01-04,379.74000,384.62000,366.17000,371.70000,362.00300,-2.15%,1839788 +2021-01-05,370.44000,374.00000,367.31000,368.87000,359.24700,-0.76%,1117837 +2021-01-06,359.17000,364.01000,357.69000,361.00000,351.58200,-2.13%,1537625 +2021-01-07,363.24000,370.22800,360.33000,368.63000,359.01300,2.11%,1108980 +2021-01-08,369.79000,375.03000,368.59500,374.46000,365.26600,1.58%,1259108 +2021-01-11,376.13000,376.76000,366.38000,372.34000,363.19800,-0.57%,1514875 +2021-01-12,371.83000,372.63000,362.35000,365.67000,356.69200,-1.79%,1240288 +2021-01-13,364.97000,367.33000,360.50000,364.96000,355.99900,-0.19%,1019574 +2021-01-14,365.28800,369.63000,364.97000,365.51000,356.53600,0.15%,1146186 +2021-01-15,364.88000,373.84000,363.03000,371.01000,361.90100,1.50%,1597810 +2021-01-19,374.87000,386.38000,374.36000,384.95000,375.49800,3.76%,1578492 +2021-01-20,391.66700,398.12000,388.98000,389.46000,379.89800,1.17%,2051787 +2021-01-21,386.21000,388.42000,377.81000,381.75000,372.37700,-1.98%,1736759 +2021-01-22,384.40000,384.40000,374.64000,374.85000,365.64600,-1.81%,1150622 +2021-01-25,378.04000,378.84000,364.31000,374.43000,365.23700,-0.11%,1588202 +2021-01-26,374.03000,376.14000,370.28000,374.80000,365.59800,0.10%,663510 +2021-01-27,368.00500,375.00000,359.33000,363.11000,354.19500,-3.12%,1928234 +2021-01-28,366.34500,376.66800,365.71000,369.95000,360.86700,1.88%,1395420 +2021-01-29,366.36000,369.89000,359.69000,361.23000,352.36100,-2.36%,1523587 +2021-02-01,365.49000,378.45000,364.59000,373.58000,364.40800,3.42%,1260150 +2021-02-02,376.33000,385.47000,375.53000,384.11000,374.67900,2.82%,1116867 +2021-02-03,382.68000,383.68000,377.00000,380.15000,370.81600,-1.03%,807411 +2021-02-04,381.94000,392.95000,380.00000,392.73000,383.08700,3.31%,1522077 +2021-02-05,392.54000,396.47000,387.72000,389.38000,379.82000,-0.85%,867301 +2021-02-08,393.48000,395.15000,386.88000,389.74000,380.17100,0.09%,898646 +2021-02-09,385.85000,392.86000,384.64000,391.55000,381.93600,0.46%,817202 +2021-02-10,395.84000,399.04000,390.59000,397.29000,387.53500,1.47%,1149990 +2021-02-11,400.00000,409.30000,396.59000,408.82000,398.78200,2.90%,1226886 +2021-02-12,410.00000,414.47000,407.12000,413.99000,403.82500,1.26%,1066862 +2021-02-16,417.54000,423.74000,417.27000,422.26000,411.89200,2.00%,1378700 +2021-02-17,419.93000,420.41000,412.05000,415.81000,405.60100,-1.53%,1164692 +2021-02-18,414.38000,420.00000,408.43000,415.39000,405.19100,-0.10%,1044387 +2021-02-19,413.35000,417.81000,409.15500,411.35000,401.25000,-0.97%,1287942 +2021-02-22,408.16000,408.83500,401.24000,401.55000,391.69100,-2.38%,1144599 +2021-02-23,398.12000,402.80000,390.24000,399.09000,389.29100,-0.61%,2483052 +2021-02-24,388.29000,415.43000,382.80000,413.18000,403.03500,3.53%,3307968 +2021-02-25,407.59000,408.95000,386.65000,387.98000,378.45400,-6.10%,2146743 +2021-02-26,390.46000,396.61000,385.00000,390.14000,380.56100,0.56%,1660612 +2021-03-01,396.33000,407.86000,394.22000,406.41000,396.43100,4.17%,1545057 +2021-03-02,406.49000,406.52000,398.67000,401.75000,391.88600,-1.15%,1198481 +2021-03-03,399.08000,401.01000,388.46000,388.71000,379.16600,-3.25%,1369851 +2021-03-04,388.42000,392.08000,373.57000,376.33000,367.09000,-3.18%,1929984 +2021-03-05,381.93000,384.00000,367.78000,382.21000,372.82600,1.56%,1588277 +2021-03-08,381.54000,388.11000,369.80000,370.42000,361.32500,-3.08%,1652920 +2021-03-09,380.88000,388.69000,379.78000,384.58000,375.13700,3.82%,1770707 +2021-03-10,394.57000,394.57000,382.25000,382.82000,373.42100,-0.46%,1388787 +2021-03-11,390.48000,401.03000,390.32000,399.17000,389.36900,4.27%,1445331 +2021-03-12,394.21000,396.63000,387.38000,395.95000,386.22800,-0.81%,1305069 +2021-03-15,393.37000,398.00000,390.38000,396.84000,387.09600,0.22%,1408188 +2021-03-16,400.51000,401.89000,392.49000,395.42000,385.71100,-0.36%,1077263 +2021-03-17,392.85000,395.83000,385.75000,391.72000,382.10200,-0.94%,1765860 +2021-03-18,384.07000,385.63000,373.46000,373.97000,364.78800,-4.53%,1868410 +2021-03-19,374.25000,385.31000,373.29000,381.28000,371.91800,1.95%,4423179 +2021-03-22,381.81000,386.06000,380.07000,383.02000,373.61600,0.46%,1468817 +2021-03-23,386.02500,387.80000,381.53000,383.20000,373.79100,0.05%,1154533 +2021-03-24,384.32000,386.19000,376.73000,377.29000,368.02600,-1.54%,1138430 +2021-03-25,374.55000,375.87000,365.15000,372.39000,363.24700,-1.30%,1510716 +2021-03-26,369.16000,377.05000,367.94000,376.58000,367.33400,1.13%,2107162 +2021-03-29,377.64000,379.69000,369.34500,374.62000,365.42200,-0.52%,1631190 +2021-03-30,371.08000,376.11900,368.74000,373.66000,364.48600,-0.26%,998036 +2021-03-31,378.07000,386.00000,376.46000,383.06000,373.65500,2.52%,1512850 +2021-04-01,388.92000,397.41000,388.49000,395.23000,385.52600,3.18%,1445074 +2021-04-05,397.57000,402.89000,396.38000,402.14000,392.26600,1.75%,1473625 +2021-04-06,399.59000,405.00000,396.85000,401.20000,391.34900,-0.23%,813252 +2021-04-07,400.16000,403.11500,399.02000,401.05000,391.20300,-0.04%,713723 +2021-04-08,403.54000,412.48000,402.90000,411.32000,401.22100,2.56%,1396972 +2021-04-09,412.41000,418.36700,409.29000,417.61000,407.93200,1.53%,1003513 +2021-04-12,415.52800,417.12500,412.48500,415.93000,406.29100,-0.40%,1251570 +2021-04-13,416.44000,419.53000,414.31000,418.94000,409.23100,0.72%,1550319 +2021-04-14,422.77000,422.77000,410.44000,411.29000,401.75800,-1.83%,1016622 +2021-04-15,414.66000,418.35000,413.17000,417.56000,407.88300,1.52%,914788 +2021-04-16,419.18000,420.18000,414.27000,415.82000,406.18300,-0.42%,973127 +2021-04-19,415.82000,417.00000,400.97000,402.29000,392.96700,-3.25%,1130950 +2021-04-20,401.06000,406.93000,399.24000,405.37000,395.97600,0.77%,1095761 +2021-04-21,405.90000,409.78000,401.98500,408.95000,399.47300,0.88%,857403 +2021-04-22,407.42000,411.51000,404.23000,406.78000,397.35300,-0.53%,761662 +2021-04-23,409.19000,416.20000,408.43000,414.92000,405.30400,2.00%,981471 +2021-04-26,414.44000,418.68000,410.90000,418.29000,408.59600,0.81%,716534 +2021-04-27,420.00000,420.88500,414.00000,416.12000,406.47700,-0.52%,619454 +2021-04-28,415.27000,417.46000,411.40000,415.80000,406.16400,-0.08%,541928 +2021-04-29,417.20000,418.10000,411.56500,416.15000,406.50600,0.08%,636715 +2021-04-30,413.35000,418.08000,411.61500,412.16000,402.60800,-0.96%,1409233 +2021-05-03,414.79000,415.67000,409.00000,411.34000,401.80700,-0.20%,771805 +2021-05-04,409.15000,409.15000,395.88000,397.62000,388.40500,-3.34%,1214206 +2021-05-05,401.08000,403.08000,390.81000,392.04000,382.95500,-1.40%,989847 +2021-05-06,390.81000,394.50500,386.15000,394.07000,384.93800,0.52%,975355 +2021-05-07,399.83000,406.07000,396.43000,401.04000,391.74600,1.77%,965536 +2021-05-10,400.23000,401.51000,392.29000,392.54000,383.44300,-2.12%,1005388 +2021-05-11,390.37000,400.21000,385.66000,394.99000,385.83600,0.62%,932627 +2021-05-12,393.68000,402.24000,391.08900,399.89000,390.62300,1.24%,2256348 +2021-05-13,401.67000,405.99000,397.00000,403.52000,394.16900,0.91%,1402236 +2021-05-14,406.86000,418.55000,403.54000,417.26000,407.59000,3.41%,1191168 +2021-05-17,415.08000,419.49500,409.46000,419.42000,409.70000,0.52%,1286284 +2021-05-18,421.00000,424.63500,417.07000,417.43000,407.75600,-0.47%,1153726 +2021-05-19,409.52000,421.74500,408.72000,421.20000,411.43900,0.90%,1321164 +2021-05-20,423.37000,436.99000,423.37000,435.27000,425.18300,3.34%,1242216 +2021-05-21,438.45000,441.36000,431.76000,433.43000,423.38500,-0.42%,1172815 +2021-05-24,439.20000,442.71000,438.07000,440.41000,430.20400,1.61%,1127329 +2021-05-25,440.01000,442.03500,436.88000,438.99000,428.81700,-0.32%,1469669 +2021-05-26,440.92000,445.65500,437.59000,442.81000,432.54800,0.87%,2008675 +2021-05-27,436.21000,437.77000,427.42000,432.11000,422.09600,-2.42%,2974437 +2021-05-28,435.50000,442.00000,433.82000,439.09000,428.91400,1.62%,1451377 +2021-06-01,441.70000,441.95000,434.65000,438.66000,428.49400,-0.10%,948038 +2021-06-02,438.06000,447.08000,436.01300,445.44000,435.11700,1.55%,1321057 +2021-06-03,439.50000,451.93000,438.00000,450.56000,440.11800,1.15%,1490108 +2021-06-04,454.98000,463.62000,454.01000,461.93000,451.22500,2.52%,1400708 +2021-06-07,459.56000,461.83000,454.80000,457.21000,446.61400,-1.02%,868104 +2021-06-08,461.16000,466.00000,458.82000,465.26000,454.47800,1.76%,1516447 +2021-06-09,466.12000,470.61000,465.42000,468.33000,457.47700,0.66%,919811 +2021-06-10,467.32000,473.71000,466.24000,471.33000,460.40700,0.64%,1149788 +2021-06-11,470.30000,474.62000,468.69000,472.16000,461.21800,0.18%,1471072 +2021-06-14,472.33000,476.99000,469.87000,476.97000,465.91600,1.02%,961544 +2021-06-15,478.19000,478.19000,468.85000,470.71000,459.80100,-1.31%,1359586 +2021-06-16,469.20000,473.72000,464.72000,469.34000,458.46300,-0.29%,1227732 +2021-06-17,468.88000,476.49000,467.31000,474.73000,463.72800,1.15%,1442703 +2021-06-18,477.08000,478.49000,472.34000,473.40000,462.42900,-0.28%,1571185 +2021-06-21,477.18000,481.12000,472.00000,477.90000,466.82500,0.95%,1073572 +2021-06-22,477.31000,479.74000,475.12000,477.56000,466.49300,-0.07%,1480629 +2021-06-23,477.56000,482.20000,477.56000,478.59000,467.49900,0.22%,1218772 +2021-06-24,482.00000,486.25000,480.30000,482.62000,471.43500,0.84%,1088492 +2021-06-25,480.99000,490.19000,477.00000,486.09000,474.82500,0.72%,1494488 +2021-06-28,486.86000,491.39000,485.63500,486.99000,475.70400,0.19%,934526 +2021-06-29,485.62000,491.66000,484.46000,491.40000,480.01200,0.91%,718400 +2021-06-30,490.63000,492.60000,487.46800,490.17000,478.81000,-0.25%,955109 +2021-07-01,493.68000,493.68000,487.23000,491.05000,479.67000,0.18%,905571 +2021-07-02,494.86000,500.83000,494.58500,497.64000,486.10700,1.34%,1072679 +2021-07-06,501.86000,502.69000,498.22500,500.97000,489.36000,0.67%,1181275 +2021-07-07,505.53000,508.63000,503.12000,506.09000,494.36200,1.02%,928985 +2021-07-08,501.25000,506.89000,497.08000,506.09000,494.36200,,989486 +2021-07-09,502.94500,505.59000,495.74000,503.93000,492.82800,-0.43%,1269391 +2021-07-12,506.75000,507.70000,503.00000,505.10000,493.97200,0.23%,922293 +2021-07-13,504.90000,509.97000,503.63000,506.69000,495.52700,0.31%,1002925 +2021-07-14,509.46000,511.69000,504.58600,505.56000,494.42200,-0.22%,1453635 +2021-07-15,505.97000,506.37500,500.38000,503.17000,492.08500,-0.47%,1101414 +2021-07-16,504.64000,505.00000,500.85000,501.51000,490.46100,-0.33%,727878 +2021-07-19,498.84000,502.48000,496.00000,498.78000,487.79100,-0.54%,1320265 +2021-07-20,500.06000,512.67000,499.01000,508.56000,497.35600,1.96%,1273340 +2021-07-21,506.71000,514.58500,503.08000,514.45000,503.11600,1.16%,1118901 +2021-07-22,516.11000,522.09000,514.10000,521.31000,509.82500,1.33%,917690 +2021-07-23,524.92000,532.33000,522.02000,528.43000,516.78800,1.37%,974481 +2021-07-26,528.15000,530.23000,523.13000,529.31000,517.64900,0.17%,720516 +2021-07-27,528.02000,530.52000,516.44000,522.91000,511.39000,-1.21%,983295 +2021-07-28,524.59000,527.23000,520.93000,523.10000,511.57600,0.04%,694711 +2021-07-29,521.21000,529.44000,521.21000,525.51000,513.93200,0.46%,625248 +2021-07-30,525.20000,530.86000,525.02000,529.97000,518.29400,0.85%,905258 +2021-08-02,532.11000,534.77000,525.37000,527.51000,515.88800,-0.46%,857455 +2021-08-03,528.89000,532.11000,524.26000,530.18000,518.50000,0.51%,870968 +2021-08-04,530.83000,537.17000,528.44000,536.06000,524.25000,1.11%,709090 +2021-08-05,536.74000,540.63000,534.54000,538.01000,526.15700,0.36%,896958 +2021-08-06,534.81000,537.88000,530.01000,534.29000,522.51900,-0.69%,1040249 +2021-08-09,534.17000,537.24000,531.87000,535.23000,523.43800,0.18%,733126 +2021-08-10,538.23000,539.99000,528.71000,530.13000,518.45100,-0.95%,855955 +2021-08-11,529.39000,533.04000,526.62000,532.23000,520.50400,0.40%,765098 +2021-08-12,532.29000,538.14000,530.23000,536.92000,525.09100,0.88%,521221 +2021-08-13,536.36000,541.20500,534.51000,540.74000,528.82700,0.71%,541149 +2021-08-16,540.45000,542.96000,535.87000,542.94000,530.97800,0.41%,785257 +2021-08-17,542.11000,542.11000,534.14000,535.86000,524.05400,-1.30%,1079151 +2021-08-18,535.07500,539.59000,532.11000,532.98000,521.23800,-0.54%,723960 +2021-08-19,528.59000,547.90000,527.83000,543.44000,531.46700,1.96%,1495328 +2021-08-20,547.58000,549.68000,542.97000,545.30000,533.28600,0.34%,1243372 +2021-08-23,548.85000,553.80000,548.20000,552.49000,540.31800,1.32%,1368695 +2021-08-24,554.00000,555.03000,548.83000,554.02000,541.81400,0.28%,1661268 +2021-08-25,577.31000,582.96000,551.01000,555.61000,543.36900,0.29%,2237826 +2021-08-26,547.68400,556.61000,546.16900,552.64000,540.46500,-0.53%,1557011 +2021-08-27,554.63000,566.25000,553.67000,565.94000,553.47200,2.41%,1414248 +2021-08-30,567.14000,568.31000,563.53900,565.57000,553.11000,-0.07%,893865 +2021-08-31,567.11000,567.11000,563.25000,566.11000,553.63800,0.10%,1231171 +2021-09-01,567.30000,567.78000,562.67000,563.13000,550.72400,-0.53%,1259555 +2021-09-02,563.70000,565.28500,555.64400,559.79000,547.45700,-0.59%,1086273 +2021-09-03,559.50000,566.74000,558.04200,563.25000,550.84100,0.62%,762599 +2021-09-07,563.75000,563.75000,555.51000,560.47000,548.12200,-0.49%,882037 +2021-09-08,559.50000,568.48000,558.17000,567.59000,555.08500,1.27%,918160 +2021-09-09,568.53000,572.86000,566.58500,567.75000,555.24200,0.03%,775329 +2021-09-10,571.41000,573.00000,567.03500,567.38000,554.88000,-0.07%,1088594 +2021-09-13,570.19000,571.47000,551.25800,557.42000,545.13900,-1.76%,1192945 +2021-09-14,565.95000,571.20300,563.02000,568.27000,555.75000,1.95%,1182791 +2021-09-15,570.00000,572.37500,564.59500,572.11000,559.50600,0.68%,1025729 +2021-09-16,570.91000,574.72000,567.94000,572.88000,560.25900,0.13%,1000007 +2021-09-17,572.84000,572.84000,560.67000,561.85000,549.47200,-1.93%,1860851 +2021-09-20,553.01000,560.21000,547.51000,554.40000,542.18600,-1.33%,1300042 +2021-09-21,559.74000,559.87000,553.51000,555.25000,543.01700,0.15%,758148 +2021-09-22,560.60000,565.00000,553.64000,562.80000,550.40100,1.36%,911270 +2021-09-23,566.18000,578.31000,565.08000,577.37000,564.65000,2.59%,1235097 +2021-09-24,573.39000,579.17000,570.34000,577.92000,565.18800,0.10%,1168689 +2021-09-27,572.85000,573.83000,561.30000,567.01000,554.51800,-1.89%,1279118 +2021-09-28,560.44000,562.78000,544.48000,545.01000,533.00300,-3.88%,1647661 +2021-09-29,548.88000,553.15000,545.04000,546.93000,534.88100,0.35%,994873 +2021-09-30,549.39000,554.49000,539.21000,539.51000,527.62400,-1.36%,1540915 +2021-10-01,541.24000,546.05000,533.28000,543.97000,531.98600,0.83%,1439951 +2021-10-04,539.69000,541.52500,519.00000,525.35000,513.77600,-3.42%,1456264 +2021-10-05,529.06000,536.93000,526.40000,533.35000,521.60000,1.52%,958298 +2021-10-06,526.42000,537.93000,526.01000,534.61000,522.83200,0.24%,977795 +2021-10-07,538.17000,544.75000,537.08000,537.73000,526.54800,0.58%,955575 +2021-10-08,539.06000,541.39000,529.44000,531.12000,520.07600,-1.23%,937012 +2021-10-11,528.75000,533.46000,525.04000,525.41000,514.48400,-1.08%,1025263 +2021-10-12,527.02000,533.40000,524.14000,527.05000,516.09000,0.31%,873062 +2021-10-13,534.25000,539.64000,532.24500,534.94000,523.81600,1.50%,866603 +2021-10-14,543.35000,549.92000,542.00000,543.78000,532.47200,1.65%,1068922 +2021-10-15,545.00000,553.28000,543.27000,552.16000,540.67800,1.54%,1602664 +2021-10-18,552.76000,564.81000,548.27000,564.56000,552.82000,2.25%,1321811 +2021-10-19,568.15000,573.13000,563.96000,572.80000,560.88900,1.46%,977970 +2021-10-20,574.34000,575.68000,568.91000,570.53000,558.66600,-0.40%,836310 +2021-10-21,570.00000,578.93000,565.30500,578.35000,566.32400,1.37%,729580 +2021-10-22,580.90000,591.63000,580.00000,590.80000,578.51500,2.15%,991808 +2021-10-25,590.80000,604.23000,589.75000,602.56000,590.03000,1.99%,1104581 +2021-10-26,605.58000,613.36000,602.46000,608.61000,595.95400,1.00%,1418597 +2021-10-27,609.22000,617.32000,606.90000,613.13000,600.38000,0.74%,1457715 +2021-10-28,613.15000,620.41000,605.82000,615.41000,602.61300,0.37%,1066795 +2021-10-29,613.36000,626.60000,610.88000,625.99000,612.97300,1.72%,1038244 +2021-11-01,628.53000,629.98000,607.31000,608.81000,596.15000,-2.74%,1182491 +2021-11-02,612.09000,625.65500,610.50000,618.39000,605.53100,1.57%,1000422 +2021-11-03,619.91000,625.66000,609.26000,622.87000,609.91800,0.72%,1093905 +2021-11-04,621.28000,631.56000,620.31300,625.68000,612.66900,0.45%,1267235 +2021-11-05,628.19000,629.31000,612.79000,614.99000,602.20200,-1.71%,1428213 +2021-11-08,619.01000,619.49000,608.21000,615.25000,602.45600,0.04%,1222768 +2021-11-09,615.95000,618.13000,611.22000,612.78000,600.03800,-0.40%,1204311 +2021-11-10,611.39000,617.99000,603.56000,603.98000,591.42100,-1.44%,1197320 +2021-11-11,607.25000,610.59500,605.91000,606.87000,594.25100,0.48%,684294 +2021-11-12,610.93000,628.38000,610.93000,626.99000,613.95200,3.32%,1171978 +2021-11-15,628.19000,632.95000,622.55000,626.14000,613.12000,-0.14%,1402451 +2021-11-16,626.16000,646.48000,625.95000,645.76000,632.33200,3.13%,1331737 +2021-11-17,643.58000,644.55000,629.84000,635.06000,621.85400,-1.66%,1321893 +2021-11-18,636.52000,636.72000,626.43500,628.94000,615.86200,-0.96%,1328849 +2021-11-19,715.87000,716.86000,681.46000,692.34000,677.94300,10.08%,3616570 +2021-11-22,691.96000,693.51000,660.81000,661.63000,647.87200,-4.44%,2177106 +2021-11-23,652.75000,672.14000,648.80000,670.63000,656.68500,1.36%,2112651 +2021-11-24,661.50000,684.65000,659.67600,684.00000,669.77700,1.99%,1715066 +2021-11-26,684.00000,691.05000,663.71000,666.91000,653.04200,-2.50%,1279285 +2021-11-29,674.33000,697.27000,674.33000,694.66000,680.21500,4.16%,2009260 +2021-11-30,668.95000,681.56500,652.00000,652.30000,638.73600,-6.10%,4185985 +2021-12-01,667.90000,674.95000,657.60000,663.89000,650.08500,1.78%,5184989 +2021-12-02,660.20000,677.81000,660.20000,672.12000,658.14400,1.24%,1962020 +2021-12-03,671.43000,673.45000,634.98000,647.96000,634.48600,-3.59%,2277214 +2021-12-06,649.99000,652.06000,639.53000,645.34000,631.92100,-0.40%,1686968 +2021-12-07,654.21800,674.45000,653.96000,673.30000,659.29900,4.33%,1615384 +2021-12-08,673.17000,676.20000,666.78000,673.06000,659.06400,-0.04%,1332797 +2021-12-09,674.03000,680.25000,662.71000,665.51000,651.67100,-1.12%,1180179 +2021-12-10,670.31000,678.23000,666.89000,677.95000,663.85200,1.87%,1276680 +2021-12-13,678.00000,684.07000,668.40000,668.74000,654.83400,-1.36%,1430834 +2021-12-14,655.64000,657.04000,626.85100,639.48000,626.18200,-4.38%,1865970 +2021-12-15,645.21000,648.74000,625.25000,647.49000,634.02600,1.25%,2555034 +2021-12-16,649.00000,649.99000,624.81000,633.96000,620.77700,-2.09%,1954679 +2021-12-17,621.40000,631.74000,612.19000,620.27000,607.37200,-2.16%,4336031 +2021-12-20,609.10000,614.33000,599.27000,604.63000,592.05700,-2.52%,2236746 +2021-12-21,610.54000,623.10000,601.05000,621.07000,608.15500,2.72%,1875795 +2021-12-22,620.96000,632.42000,616.72000,631.66000,618.52500,1.71%,1014630 +2021-12-23,631.66000,638.81000,630.75000,635.71000,622.49100,0.64%,759830 +2021-12-27,639.09000,653.65000,638.00000,652.77000,639.19600,2.68%,1068771 +2021-12-28,657.86000,658.83500,647.40000,649.78000,636.26800,-0.46%,955871 +2021-12-29,649.09000,650.77000,642.08000,648.03000,634.55500,-0.27%,651261 +2021-12-30,648.03600,650.70000,642.45000,643.36000,629.98200,-0.72%,776362 +2021-12-31,644.33000,647.35000,638.72000,643.22000,629.84500,-0.02%,787905 +2022-01-03,640.03000,645.61000,621.28000,631.47000,618.33900,-1.83%,1360704 +2022-01-04,631.47000,631.47000,606.13000,618.32000,605.46200,-2.08%,1998921 +2022-01-05,609.43000,614.69000,593.17500,593.70000,581.35400,-3.98%,2296013 +2022-01-06,586.80000,595.84500,580.21000,586.39000,574.19600,-1.23%,1789057 +2022-01-07,586.44000,588.99000,563.77000,567.56000,556.42400,-3.21%,2275300 +2022-01-10,553.52000,570.89000,543.85500,570.19000,559.00200,0.46%,2956743 +2022-01-11,566.20000,579.61000,558.52000,578.72000,567.36500,1.50%,1678493 +2022-01-12,584.80600,589.57000,575.80000,577.26000,565.93400,-0.25%,1433704 +2022-01-13,580.89000,582.53000,551.70000,552.92000,542.07100,-4.22%,1633371 +2022-01-14,551.33000,557.34000,543.40000,550.79000,539.98300,-0.39%,1722603 +2022-01-18,539.32000,548.89500,536.10500,537.82000,527.26700,-2.35%,1869523 +2022-01-19,542.11000,558.57000,540.81000,545.35000,534.65000,1.40%,1782337 +2022-01-20,552.10000,566.48000,543.77000,544.62000,533.93400,-0.13%,1923993 +2022-01-21,546.99000,552.76000,527.82000,528.55000,518.17900,-2.95%,2574858 +2022-01-24,526.00000,535.73000,500.36000,534.68000,524.18900,1.16%,2850271 +2022-01-25,516.91000,528.85000,509.02000,515.99000,505.86600,-3.50%,2418222 +2022-01-26,532.04000,536.85000,499.75000,507.48000,497.52300,-1.65%,2503085 +2022-01-27,516.41500,525.99500,513.29000,517.22000,507.07200,1.92%,2486193 +2022-01-28,520.16000,536.23000,506.17000,534.82000,524.32600,3.40%,1760655 +2022-01-31,535.85000,556.64000,532.04000,555.23000,544.33600,3.82%,2209442 +2022-02-01,556.40000,561.85000,548.19000,560.83000,549.82600,1.01%,1706306 +2022-02-02,562.75500,564.87000,554.40000,562.30000,551.26700,0.26%,1245498 +2022-02-03,543.87000,552.77000,533.58000,535.59000,525.08100,-4.75%,1372588 +2022-02-04,531.03000,550.28000,531.03000,544.02000,533.34600,1.57%,1504542 +2022-02-07,544.40000,555.90000,542.50000,545.28000,534.58100,0.23%,1411634 +2022-02-08,539.28000,556.40100,538.41000,554.23000,543.35500,1.64%,915575 +2022-02-09,566.10000,579.96000,565.00000,579.40000,568.03200,4.54%,1670914 +2022-02-10,562.62000,575.91000,552.33000,557.58000,546.64000,-3.77%,1594277 +2022-02-11,559.80000,561.70000,532.67100,535.81000,525.29700,-3.90%,1250525 +2022-02-14,536.14000,538.32000,524.15000,529.05000,518.66900,-1.26%,1165436 +2022-02-15,537.74000,539.33300,515.76500,527.78000,517.42400,-0.24%,2170511 +2022-02-16,525.97000,530.42500,511.70500,528.15000,517.78700,0.07%,1318418 +2022-02-17,523.28000,525.90000,494.72000,496.18000,486.44400,-6.05%,2145443 +2022-02-18,497.69500,498.67000,478.75000,481.20000,471.75800,-3.02%,2323266 +2022-02-22,479.93000,494.37000,476.87000,483.25000,473.76800,0.43%,2202773 +2022-02-23,491.91000,491.91000,465.55000,467.00000,457.83700,-3.36%,1799540 +2022-02-24,458.00000,498.30000,450.26000,497.13000,487.37600,6.45%,2683667 +2022-02-25,489.02500,492.13000,474.61000,487.18000,477.62100,-2.00%,2846463 +2022-02-28,478.84000,484.46000,463.39400,474.37000,465.06200,-2.63%,2525365 +2022-03-01,476.13000,484.56000,465.85000,468.58000,459.38600,-1.22%,2176743 +2022-03-02,472.11000,489.33900,468.00000,486.00000,476.46400,3.72%,2083149 +2022-03-03,490.15000,492.87000,468.98500,472.70000,463.42500,-2.74%,1640356 +2022-03-04,470.81000,474.63000,460.96000,464.95000,455.82700,-1.64%,1611860 +2022-03-07,464.22000,466.74000,436.51000,437.39000,428.80800,-5.93%,2312735 +2022-03-08,438.43000,455.25000,432.15000,442.21000,433.53300,1.10%,2668961 +2022-03-09,456.48000,469.96000,452.00100,464.74000,455.62100,5.09%,1950593 +2022-03-10,460.15000,460.15000,443.34000,452.37000,443.49400,-2.66%,1756284 +2022-03-11,457.57000,461.90000,438.51000,439.32000,430.70000,-2.88%,2303338 +2022-03-14,439.92000,445.28000,423.03000,424.63000,416.29800,-3.34%,2353906 +2022-03-15,427.80000,441.49000,425.54000,439.68000,431.05300,3.54%,1953415 +2022-03-16,445.00000,457.90000,437.99000,457.90000,448.91500,4.14%,2487526 +2022-03-17,454.83000,475.00000,453.23000,473.75000,464.45400,3.46%,2680697 +2022-03-18,475.69000,483.31500,467.86000,479.87000,470.45400,1.29%,3068210 +2022-03-21,473.07000,476.49500,463.56000,466.50000,457.34700,-2.79%,2041214 +2022-03-22,466.46000,478.70500,465.98000,475.99000,466.65100,2.03%,1977656 +2022-03-23,471.17000,471.98000,459.75000,461.44000,452.38600,-3.06%,1718673 +2022-03-24,464.16000,467.22000,453.04000,465.63000,456.49400,0.91%,1567165 +2022-03-25,467.52000,469.04000,452.82000,459.35000,450.33700,-1.35%,1312143 +2022-03-28,460.54000,481.70500,458.20000,480.50000,471.07200,4.60%,2085040 +2022-03-29,488.13000,490.09000,475.80000,485.36000,475.83700,1.01%,1918126 +2022-03-30,480.96000,481.52000,468.22000,471.95000,462.69000,-2.76%,1747841 +2022-03-31,477.67000,488.86000,473.57000,480.84000,471.40500,1.88%,2647909 +2022-04-01,480.64000,487.49000,477.07000,483.93000,474.43500,0.64%,1316214 +2022-04-04,485.38000,507.71000,485.00000,505.65000,495.72900,4.49%,2326754 +2022-04-05,501.90500,506.35500,491.00000,496.05000,486.31700,-1.90%,1598804 +2022-04-06,485.27000,493.59000,482.08400,490.21000,480.59200,-1.18%,2041374 +2022-04-07,484.62000,498.45000,484.23000,495.01000,485.29700,0.98%,1568187 +2022-04-08,493.32000,493.32000,481.51400,482.84000,474.03300,-2.46%,1717571 +2022-04-11,478.37000,478.63000,464.74000,473.34000,464.70600,-1.97%,1595587 +2022-04-12,479.89000,484.49000,461.17000,461.62000,453.20000,-2.48%,1509719 +2022-04-13,464.35000,473.24000,460.00000,470.42000,461.83900,1.91%,1477828 +2022-04-14,467.70000,469.27500,459.88000,465.11000,456.62600,-1.13%,1646050 +2022-04-18,461.68000,474.17000,460.60000,469.04000,460.48500,0.84%,989347 +2022-04-19,466.30000,485.66000,464.91000,485.07000,476.22200,3.42%,1184250 +2022-04-20,487.58000,492.37000,481.23500,481.95000,473.15900,-0.64%,1176942 +2022-04-21,484.83000,491.62500,463.56000,465.65000,457.15600,-3.38%,1426554 +2022-04-22,466.26000,468.02000,442.78000,443.29000,435.20400,-4.80%,1699316 +2022-04-25,441.59000,447.43000,433.60000,446.93000,438.77800,0.82%,2094006 +2022-04-26,444.55000,445.27000,421.11000,421.35000,413.66400,-5.72%,2212662 +2022-04-27,421.17000,428.82000,416.16000,418.25000,410.62100,-0.74%,1927944 +2022-04-28,423.99000,448.01000,421.79000,444.58000,436.47100,6.30%,1794610 +2022-04-29,441.57000,442.50000,417.63000,418.75000,411.11200,-5.81%,1898453 +2022-05-02,420.08000,427.90000,413.23000,427.01000,419.22100,1.97%,1778755 +2022-05-03,429.62000,433.54000,425.66000,430.84000,422.98100,0.90%,1324326 +2022-05-04,432.00000,448.35000,418.16000,447.92000,439.75000,3.96%,1599197 +2022-05-05,437.87000,439.75000,404.77000,409.86000,402.38400,-8.50%,2110575 +2022-05-06,406.18000,406.53500,390.81000,395.71000,388.49200,-3.45%,1989652 +2022-05-09,386.83000,390.93000,363.76500,367.01000,360.31600,-7.25%,3485197 +2022-05-10,381.67000,383.47000,364.50500,371.19000,364.41900,1.14%,2271027 +2022-05-11,366.85000,376.43000,354.51500,356.17000,349.67300,-4.05%,2563418 +2022-05-12,342.57000,355.47000,339.36000,353.89000,347.43500,-0.64%,3267985 +2022-05-13,362.10000,376.94500,360.61000,371.76000,364.97900,5.05%,1894194 +2022-05-16,370.10000,370.33000,356.39000,359.59000,353.03100,-3.27%,1554840 +2022-05-17,369.10000,373.72500,359.22000,371.87000,365.08700,3.42%,1643259 +2022-05-18,364.15000,368.84000,351.90000,353.31000,346.86500,-4.99%,1721112 +2022-05-19,355.56000,369.12000,354.66000,362.33000,355.72100,2.55%,2102856 +2022-05-20,367.82000,371.79000,356.27000,367.78000,361.07200,1.50%,1921565 +2022-05-23,371.15000,372.00000,363.00000,371.37000,364.59600,0.98%,1799444 +2022-05-24,363.10500,365.70500,355.74000,358.97000,352.42200,-3.34%,2877707 +2022-05-25,372.79000,395.58000,363.50000,388.45000,381.36500,8.21%,5277109 +2022-05-26,386.29000,414.00000,385.85000,406.42000,399.00700,4.63%,3508247 +2022-05-27,411.00000,422.83000,410.69000,422.48000,414.77400,3.95%,2932366 +2022-05-31,419.82000,425.00000,412.57000,414.46000,406.90000,-1.90%,4297665 +2022-06-01,420.21000,424.59000,406.35500,408.37000,400.92100,-1.47%,1598493 +2022-06-02,409.36000,427.25000,408.48000,426.86000,419.07400,4.53%,1453401 +2022-06-03,416.70000,420.68000,405.37500,408.95000,401.49100,-4.20%,1519020 +2022-06-06,416.58000,419.86000,406.75100,408.97000,401.51000,,859916 +2022-06-07,404.11000,418.75000,403.15100,416.65000,409.05000,1.88%,1218136 +2022-06-08,415.34000,420.18000,412.35900,414.46000,406.90000,-0.53%,1335070 +2022-06-09,409.55000,414.42000,400.11000,400.55000,393.24400,-3.36%,1186291 +2022-06-10,390.40000,393.40000,378.84000,381.22000,374.26600,-4.83%,2197349 +2022-06-13,368.29000,372.99000,361.76000,363.99000,357.35100,-4.52%,2191421 +2022-06-14,366.81000,371.11000,359.84000,364.78000,358.12600,0.22%,1401531 +2022-06-15,370.39000,386.79000,368.47000,378.54000,371.63500,3.77%,1830498 +2022-06-16,365.46000,370.40000,355.22000,359.63000,353.07000,-5.00%,2106231 +2022-06-17,363.05000,375.16000,362.54000,369.71000,362.96600,2.80%,2776218 +2022-06-21,377.04000,383.03000,374.40000,377.43000,370.54600,2.09%,2019049 +2022-06-22,371.77000,391.15000,371.56000,380.84000,373.89300,0.90%,1773518 +2022-06-23,387.31000,401.48000,380.80000,400.75000,393.44000,5.23%,2111723 +2022-06-24,407.77000,419.68000,407.33000,417.62000,410.00200,4.21%,2633016 +2022-06-27,415.36000,420.00000,402.82000,404.72000,397.33800,-3.09%,1783824 +2022-06-28,405.75000,409.77000,384.49000,386.29000,379.24400,-4.55%,1631091 +2022-06-29,389.37500,392.55000,382.74000,389.66000,382.55200,0.87%,1066313 +2022-06-30,387.70000,389.58000,376.18000,385.44000,378.40900,-1.08%,1670438 +2022-07-01,382.50000,391.13000,378.08000,388.31000,381.22700,0.74%,1133780 +2022-07-05,384.77000,400.33500,380.33000,400.22000,392.92000,3.07%,1591443 +2022-07-06,403.34000,408.58000,396.73000,404.91000,397.52400,1.17%,1356385 +2022-07-07,399.36500,411.61500,397.87000,410.84000,403.34600,1.46%,1585073 +2022-07-08,402.41000,409.80000,398.22400,406.81000,400.05700,-0.98%,1173100 +2022-07-11,404.65000,406.94000,395.37000,402.56000,395.87800,-1.04%,1021457 +2022-07-12,405.12000,406.00000,381.13000,385.87000,379.46500,-4.15%,1611341 +2022-07-13,376.99000,387.16000,373.95000,383.31000,376.94700,-0.66%,1255507 +2022-07-14,380.58000,383.36000,370.76500,379.87000,373.56400,-0.90%,1312393 +2022-07-15,388.04000,394.44000,382.67000,392.96000,386.43700,3.45%,1520736 +2022-07-18,396.05000,400.00000,386.72000,388.25000,381.80500,-1.20%,1085706 +2022-07-19,397.62000,404.58500,391.15000,403.86000,397.15600,4.02%,1358903 +2022-07-20,408.35000,422.44000,405.89000,420.45000,413.47100,4.11%,1663629 +2022-07-21,420.58000,436.87000,420.58000,434.70000,427.48400,3.39%,2076372 +2022-07-22,436.69000,446.00000,429.16500,434.74000,427.52400,0.01%,1590349 +2022-07-25,431.61000,432.72000,422.07000,426.20000,419.12500,-1.96%,1026658 +2022-07-26,423.86000,424.49000,409.41000,414.22000,407.34400,-2.81%,1539996 +2022-07-27,418.11000,437.11500,416.71000,433.16000,425.97000,4.57%,1758543 +2022-07-28,434.91000,450.15000,431.02500,448.59000,441.14400,3.56%,1754042 +2022-07-29,445.24000,459.58000,445.24000,456.17000,448.59800,1.69%,2178555 +2022-08-01,448.79000,456.53000,444.45000,448.46000,441.01600,-1.69%,1696809 +2022-08-02,442.99000,451.29000,441.02000,446.97000,439.55100,-0.33%,1064759 +2022-08-03,451.47000,466.88000,450.21000,465.75000,458.01900,4.20%,1565410 +2022-08-04,465.75000,467.86000,458.20000,466.30000,458.56000,0.12%,1421374 +2022-08-05,456.48000,470.65000,455.22000,468.99000,461.20500,0.58%,933781 +2022-08-08,471.32000,476.35000,463.83000,466.76000,459.01200,-0.48%,1218980 +2022-08-09,460.77000,466.08000,458.61000,462.07000,454.40000,-1.00%,1068017 +2022-08-10,477.79000,479.59000,474.40000,478.09000,470.15400,3.47%,1408777 +2022-08-11,486.36000,489.27000,475.52000,478.77000,470.82300,0.14%,1259571 +2022-08-12,480.64000,487.60300,475.46000,486.66000,478.58200,1.65%,1178722 +2022-08-15,485.20000,490.23000,483.70000,489.23000,481.10900,0.53%,830838 +2022-08-16,482.89000,490.83000,481.05500,488.18000,480.07700,-0.21%,1031551 +2022-08-17,478.31000,483.84000,474.88000,478.30000,470.36100,-2.02%,1422646 +2022-08-18,477.30000,480.71000,472.08000,477.75500,469.82500,-0.11%,1160229 +2022-08-19,469.43000,470.76000,459.77000,463.95000,456.24900,-2.89%,1509572 +2022-08-22,456.73000,457.45000,445.01000,446.12000,438.71500,-3.84%,1692793 +2022-08-23,451.97000,453.04000,444.38000,449.56000,442.09800,0.77%,2339729 +2022-08-24,479.65000,487.80000,465.33000,465.77000,458.03900,3.61%,3587397 +2022-08-25,464.80000,466.69000,457.69000,465.85000,458.11700,0.02%,1701836 +2022-08-26,466.95000,467.85000,447.84000,448.46000,441.01600,-3.73%,1777839 +2022-08-29,438.25000,446.39000,436.17000,436.80000,429.54900,-2.60%,1793627 +2022-08-30,440.00000,443.82000,428.16000,433.20000,426.00900,-0.82%,1250998 +2022-08-31,439.09000,441.28000,429.86000,431.78000,424.61300,-0.33%,1294254 +2022-09-01,427.39000,428.19500,415.65500,425.50000,418.43700,-1.45%,1994253 +2022-09-02,432.74000,433.98000,418.00000,420.06000,413.08700,-1.28%,1299923 +2022-09-06,420.50000,422.63000,413.73000,418.76000,411.80900,-0.31%,1390574 +2022-09-07,421.29000,438.72000,419.01000,435.29000,428.06400,3.95%,1421921 +2022-09-08,429.52000,440.87000,427.63000,439.04000,431.75200,0.86%,1131073 +2022-09-09,441.37000,452.60000,441.32000,450.03000,442.56000,2.50%,1292190 +2022-09-12,457.33000,459.99000,449.88000,455.37000,447.81100,1.19%,1250320 +2022-09-13,434.26000,439.69000,428.01500,429.31000,422.18400,-5.72%,1697766 +2022-09-14,430.74000,437.26000,425.73000,436.84000,429.58900,1.75%,1475305 +2022-09-15,433.23500,436.93000,419.66000,422.12000,415.11300,-3.37%,1468240 +2022-09-16,418.70000,424.39000,414.02000,423.00000,415.97800,0.21%,2095746 +2022-09-19,415.28000,424.21500,415.05100,423.69000,416.65700,0.16%,1269989 +2022-09-20,420.06000,421.19000,414.08000,417.82000,410.88400,-1.39%,1271437 +2022-09-21,422.14000,427.92000,408.50000,408.68000,401.89600,-2.19%,1485940 +2022-09-22,404.82000,406.65000,395.45000,396.71000,390.12500,-2.93%,2258872 +2022-09-23,394.90000,395.46000,386.37000,393.97000,387.43000,-0.69%,1680833 +2022-09-26,394.36000,404.83000,393.09500,395.80000,389.23000,0.46%,1819195 +2022-09-27,399.70000,407.29000,395.23000,400.77000,394.11700,1.26%,1624379 +2022-09-28,404.06000,412.00000,398.81000,409.29000,402.49600,2.13%,1710594 +2022-09-29,401.14000,404.79000,394.12000,396.81000,390.22300,-3.05%,1999240 +2022-09-30,395.27000,403.00000,387.01000,387.32000,380.89100,-2.39%,2001502 +2022-10-03,389.32000,399.53000,388.00000,396.80000,390.21300,2.45%,1819044 +2022-10-04,406.44000,414.72000,405.18000,412.01000,405.17100,3.83%,1788891 +2022-10-05,405.30000,417.44000,400.79000,413.58000,406.71500,0.38%,1200803 +2022-10-06,412.37000,417.30000,407.22000,411.32000,405.25900,-0.55%,1282677 +2022-10-07,402.16000,403.72000,391.39000,392.96000,387.17000,-4.46%,1414346 +2022-10-10,393.00000,394.91200,379.71000,387.64000,381.92800,-1.35%,1305335 +2022-10-11,384.32000,389.45000,374.53000,383.48000,377.83000,-1.07%,1786776 +2022-10-12,386.48000,399.79000,383.10000,388.06000,382.34200,1.19%,2210662 +2022-10-13,373.12000,398.99000,371.01000,395.78000,389.94800,1.99%,1731654 +2022-10-14,402.36000,403.08000,379.57000,380.11000,374.50900,-3.96%,1804634 +2022-10-17,393.23000,405.14000,391.79000,403.74000,397.79100,6.22%,2311597 +2022-10-18,415.85000,420.00000,401.51000,408.65000,402.62900,1.22%,1704579 +2022-10-19,408.82000,412.20500,399.78000,402.07000,396.14600,-1.61%,1291883 +2022-10-20,403.22000,408.61000,397.97000,401.15000,395.23900,-0.23%,1399133 +2022-10-21,404.02000,418.61000,395.82000,417.18000,411.03300,4.00%,1488927 +2022-10-24,420.00000,421.07000,405.15000,417.76000,411.60500,0.14%,1411898 +2022-10-25,420.83000,433.79000,420.34000,432.08000,425.71400,3.43%,1292028 +2022-10-26,425.61000,437.13000,420.09000,424.39000,418.13700,-1.78%,1355356 +2022-10-27,430.23000,431.67000,420.13000,422.00000,415.78200,-0.56%,998512 +2022-10-28,422.00000,432.81000,416.61500,431.79000,425.42800,2.32%,1169625 +2022-10-31,427.56000,430.80000,423.80500,427.50000,421.20100,-0.99%,1038535 +2022-11-01,433.48000,434.13900,387.06000,394.77000,388.95300,-7.66%,4241904 +2022-11-02,402.52000,408.99000,384.82000,385.03000,379.35700,-2.47%,2702592 +2022-11-03,375.84000,382.62000,364.33000,364.99000,359.61200,-5.20%,3252131 +2022-11-04,371.66000,371.66000,352.63000,361.19000,355.86800,-1.04%,3187821 +2022-11-07,363.56000,370.50000,357.48000,370.11000,364.65700,2.47%,1650158 +2022-11-08,372.45000,391.10000,370.13000,382.57000,376.93300,3.37%,2668592 +2022-11-09,376.97000,379.65000,368.13000,368.55000,363.12000,-3.66%,1446963 +2022-11-10,397.35000,403.75000,388.00000,403.24000,397.29800,9.41%,3088323 +2022-11-11,402.25500,411.93500,398.64000,408.04000,402.02800,1.19%,1720185 +2022-11-14,400.05000,403.57000,391.04000,397.66000,391.80100,-2.54%,1801837 +2022-11-15,414.50000,416.48000,401.78000,407.02000,401.02300,2.35%,2076375 +2022-11-16,407.02000,407.10000,390.83000,393.66000,387.86000,-3.28%,1260116 +2022-11-17,384.60000,388.49000,378.02000,381.88000,376.25300,-2.99%,2050259 +2022-11-18,388.47000,389.43000,369.94000,380.07000,374.47000,-0.47%,2046170 +2022-11-21,376.57000,380.40000,372.16000,375.00000,369.47500,-1.33%,1429458 +2022-11-22,379.99000,394.00000,375.00000,392.23000,386.45100,4.59%,2298740 +2022-11-23,390.42000,400.10000,390.06000,395.85000,390.01700,0.92%,1489068 +2022-11-25,394.85000,395.83000,391.48000,392.47000,386.68700,-0.85%,861769 +2022-11-28,394.38000,398.70000,383.48000,385.64000,379.95800,-1.74%,1691577 +2022-11-29,381.63000,385.33500,377.43000,379.71000,374.11500,-1.54%,1716339 +2022-11-30,375.49000,411.49000,374.00000,407.59000,401.58400,7.34%,4902337 +2022-12-01,407.89000,418.22000,405.00000,416.07000,409.93900,2.08%,1943059 +2022-12-02,401.87000,409.17000,400.16000,407.92000,401.90900,-1.96%,1876030 +2022-12-05,401.16000,404.19500,393.18000,395.14000,389.31800,-3.13%,1499032 +2022-12-06,395.45000,395.49000,385.16000,389.78000,384.03700,-1.36%,1209860 +2022-12-07,388.06000,394.19000,385.39000,388.65000,382.92300,-0.29%,968668 +2022-12-08,391.60000,406.72000,389.46000,405.36000,399.38700,4.30%,1525725 +2022-12-09,404.19000,405.83000,399.28000,399.83000,393.93900,-1.36%,1061329 +2022-12-12,400.73000,410.98000,398.33000,410.78000,404.72700,2.74%,1810523 +2022-12-13,432.11000,441.98000,422.21000,428.39000,422.07800,4.29%,3247691 +2022-12-14,426.53000,434.23500,416.15000,418.92000,412.74700,-2.21%,1631448 +2022-12-15,410.94000,415.16000,394.24000,396.53000,390.68700,-5.34%,1741524 +2022-12-16,392.73000,393.99000,380.54900,384.98000,379.30800,-2.91%,3565663 +2022-12-19,388.74000,388.74000,377.50000,383.52000,377.86900,-0.38%,1535452 +2022-12-20,381.87000,390.06000,380.82000,387.08000,381.37700,0.93%,1320220 +2022-12-21,389.43000,396.39000,384.26000,393.33000,387.53400,1.61%,1330126 +2022-12-22,385.35000,387.75000,376.76000,383.95000,378.29300,-2.38%,1314606 +2022-12-23,383.32000,385.43000,378.50000,384.49000,378.82500,0.14%,705171 +2022-12-27,383.44000,385.34000,377.46400,383.11000,377.46500,-0.36%,823347 +2022-12-28,385.36000,388.49800,374.82000,376.50000,370.95200,-1.73%,843565 +2022-12-29,380.38000,391.98000,377.55500,390.87000,385.11100,3.82%,1004562 +2022-12-30,386.01000,389.44000,382.68000,389.22000,383.48500,-0.42%,948917 +2023-01-03,396.70000,404.45000,385.22000,391.18000,385.41600,0.50%,1874001 +2023-01-04,397.58000,399.72000,387.60000,391.57000,385.80000,0.10%,1209717 +2023-01-05,386.35000,387.47000,375.00000,375.62000,370.08500,-4.07%,1263887 +2023-01-06,380.24000,389.34000,370.62000,386.52000,380.82500,2.90%,1312858 +2023-01-09,391.10000,402.64000,388.16000,395.34000,390.28300,2.28%,1331555 +2023-01-10,387.58000,394.96000,385.53000,388.68000,383.70900,-1.68%,1069930 +2023-01-11,388.28000,395.83000,384.29000,395.31000,390.25400,1.71%,1587429 +2023-01-12,398.27000,398.27000,386.03000,396.70000,391.62600,0.35%,1098972 +2023-01-13,390.00000,394.63000,386.46000,393.21000,388.18100,-0.88%,1311178 +2023-01-17,392.00000,395.29000,386.75000,390.20000,385.20900,-0.77%,1658658 +2023-01-18,392.10000,401.31500,385.64000,386.07000,381.13200,-1.06%,1603307 +2023-01-19,383.14000,388.97000,378.22000,378.60000,373.75700,-1.93%,1082148 +2023-01-20,383.27000,400.31000,382.55000,398.07000,392.97800,5.14%,1702062 +2023-01-23,400.73000,410.51000,399.12000,410.00000,404.75600,3.00%,2211868 +2023-01-24,410.00000,410.00000,398.74000,401.55000,396.41400,-2.06%,1189633 +2023-01-25,394.30000,403.95000,385.49000,401.90000,396.75900,0.09%,1131996 +2023-01-26,409.95000,413.22000,402.08000,412.55000,407.27300,2.65%,1282609 +2023-01-27,408.32000,428.70000,407.27000,422.62000,417.21400,2.44%,1724997 +2023-01-30,416.14000,420.53000,412.24000,416.45000,411.12300,-1.46%,1543534 +2023-01-31,416.45000,422.92000,415.10000,422.67000,417.26400,1.49%,1174618 +2023-02-01,420.35000,437.96000,416.00500,435.55000,429.97900,3.05%,1521652 +2023-02-02,443.96000,457.94000,442.09000,452.16000,446.37700,3.81%,1917634 +2023-02-03,440.76000,440.91000,421.69000,423.76000,418.34000,-6.28%,1843210 +2023-02-06,417.65000,418.26000,412.70000,414.99000,409.68200,-2.07%,1337921 +2023-02-07,412.74000,429.88000,409.01500,427.67000,422.20000,3.06%,1400754 +2023-02-08,426.65000,430.65000,417.70000,421.74000,416.34600,-1.39%,1055058 +2023-02-09,430.64000,431.99000,418.28500,419.74000,414.37100,-0.47%,1098616 +2023-02-10,415.00000,416.11000,408.90000,413.52000,408.23100,-1.48%,998370 +2023-02-13,415.98000,419.22000,413.91000,418.09000,412.74200,1.11%,1028948 +2023-02-14,416.43000,426.22000,412.26500,421.97000,416.57300,0.93%,878624 +2023-02-15,418.29000,423.19000,414.44000,421.24000,415.85200,-0.17%,865594 +2023-02-16,409.17000,416.58000,406.55000,408.36000,403.13700,-3.06%,1281720 +2023-02-17,406.41000,406.51000,396.87000,404.38000,399.20800,-0.97%,1626287 +2023-02-21,396.35000,400.16000,393.69000,396.26000,391.19200,-2.01%,1331920 +2023-02-22,400.53000,408.09000,397.79000,406.38000,401.18200,2.55%,1688018 +2023-02-23,410.83000,416.24000,404.04000,411.88000,406.61200,1.35%,2476097 +2023-02-24,404.99000,429.99000,404.11000,419.81000,414.44000,1.93%,4044666 +2023-02-27,421.38000,422.55000,412.03800,412.62000,407.34200,-1.71%,2166398 +2023-02-28,410.00000,413.08400,405.37000,407.18000,401.97200,-1.32%,2218942 +2023-03-01,405.00000,406.38000,396.42000,401.27000,396.13800,-1.45%,1651058 +2023-03-02,398.86000,402.89000,393.87000,400.37000,395.24900,-0.22%,1516517 +2023-03-03,401.59000,410.72000,400.09000,408.52000,403.29500,2.04%,1550932 +2023-03-06,408.58000,419.71000,406.72000,412.71000,407.43100,1.03%,1459234 +2023-03-07,413.08000,418.20000,408.44000,409.29000,404.05500,-0.83%,1261512 +2023-03-08,408.16000,418.17500,408.00000,416.67000,411.34100,1.80%,1448847 +2023-03-09,418.80000,424.68000,403.74000,404.58000,399.40500,-2.90%,1723758 +2023-03-10,403.43000,404.63000,388.82000,392.61000,387.58800,-2.96%,2855381 +2023-03-13,392.41000,397.82000,384.05000,391.56000,386.55200,-0.27%,2394706 +2023-03-14,400.63000,409.14000,398.95000,408.30000,403.07800,4.28%,2236668 +2023-03-15,404.28000,408.28000,401.63000,406.32000,401.12300,-0.48%,1852664 +2023-03-16,405.39000,420.28000,401.20500,418.15000,412.80200,2.91%,1966165 +2023-03-17,416.83000,418.15000,408.52000,413.69000,408.39900,-1.07%,3124288 +2023-03-20,412.16000,413.77500,405.76000,411.84000,406.57200,-0.45%,1520124 +2023-03-21,414.34000,422.69000,411.19000,422.03000,416.63200,2.47%,1439703 +2023-03-22,420.73000,428.24000,414.01000,414.21000,408.91200,-1.85%,1558469 +2023-03-23,419.18000,434.97000,415.58000,432.49000,426.95800,4.41%,2738070 +2023-03-24,428.72000,432.00000,422.42000,429.57000,424.07600,-0.68%,1659716 +2023-03-27,429.65000,431.53000,423.24000,426.94000,421.47900,-0.61%,1677030 +2023-03-28,426.94000,427.73000,416.94500,419.33000,413.96700,-1.78%,1322404 +2023-03-29,427.07000,434.23000,424.01000,433.29000,427.74800,3.33%,1320247 +2023-03-30,439.72000,442.41000,437.42000,440.09000,434.46100,1.57%,1515729 +2023-03-31,442.63000,448.04000,441.50000,445.83000,440.12800,1.30%,1700999 +2023-04-03,443.01000,443.01000,436.16000,440.67000,435.03400,-1.16%,1234130 +2023-04-04,440.15000,446.73000,437.11000,439.81000,434.18500,-0.20%,1119989 +2023-04-05,439.63000,440.05000,431.87000,439.15000,433.53300,-0.15%,1494750 +2023-04-06,433.83000,447.94000,432.35800,446.76000,441.81600,1.73%,1673701 +2023-04-10,441.29000,445.96000,435.93500,444.72000,439.79800,-0.46%,1165961 +2023-04-11,441.85000,443.61000,434.39200,437.50000,432.65800,-1.62%,1267375 +2023-04-12,443.47000,444.54000,434.44000,435.09000,430.27500,-0.55%,981740 +2023-04-13,439.47000,443.53000,438.18500,441.81000,436.92000,1.54%,970593 +2023-04-14,439.01000,443.69000,436.24000,441.62000,436.73300,-0.04%,1328731 +2023-04-17,443.91000,443.91000,435.96000,440.09000,435.22000,-0.35%,988707 +2023-04-18,445.00000,445.64500,439.59000,442.59000,437.69200,0.57%,878399 +2023-04-19,437.49000,445.62000,437.00000,445.49000,440.56000,0.66%,802660 +2023-04-20,439.88000,451.12000,439.88000,447.40000,442.44900,0.43%,1103720 +2023-04-21,448.64000,452.71000,443.27000,446.40000,441.46000,-0.22%,1280582 +2023-04-24,450.07000,450.23000,439.60000,442.32000,437.42500,-0.91%,1177159 +2023-04-25,436.95000,438.57800,418.85000,419.83000,415.18400,-5.08%,2269137 +2023-04-26,418.32000,422.51400,412.94000,413.70000,409.12200,-1.46%,1934413 +2023-04-27,416.86000,430.39000,414.34000,429.16000,424.41000,3.74%,1479255 +2023-04-28,428.73000,462.50000,424.79000,443.95000,439.03700,3.45%,2538224 +2023-05-01,441.79000,446.74000,439.97000,442.51000,437.61300,-0.32%,1419390 +2023-05-02,445.08000,445.37000,430.80700,436.46000,431.63000,-1.37%,1213538 +2023-05-03,440.20000,440.96200,428.20000,429.65000,424.89500,-1.56%,1274811 +2023-05-04,432.64000,432.75000,421.31000,422.45000,417.77500,-1.68%,1283953 +2023-05-05,427.88000,439.25000,425.18000,425.95000,421.23600,0.83%,1800186 +2023-05-08,422.43000,427.76500,416.57000,426.89000,422.16600,0.22%,1359651 +2023-05-09,424.44000,430.52000,422.81000,427.68000,422.94700,0.19%,783699 +2023-05-10,432.98000,436.31000,426.93000,431.52000,426.74400,0.90%,1425131 +2023-05-11,432.33000,432.96000,423.65000,424.89000,420.18800,-1.54%,1573405 +2023-05-12,426.39000,430.01000,424.38500,427.62000,422.88800,0.64%,1224196 +2023-05-15,413.00000,427.27000,410.47000,426.21000,421.49300,-0.33%,2088140 +2023-05-16,422.15000,430.07500,419.08000,421.41000,416.74600,-1.13%,1574244 +2023-05-17,423.32000,432.85000,420.15000,431.86000,427.08100,2.48%,1280973 +2023-05-18,433.56000,448.71000,432.32000,447.66000,442.70600,3.66%,1770944 +2023-05-19,449.52000,450.27000,444.82000,446.03000,441.09400,-0.36%,1234465 +2023-05-22,449.61000,455.40000,445.48000,454.11000,449.08400,1.81%,1948567 +2023-05-23,455.58000,460.75000,449.80000,449.80000,444.82200,-0.95%,2658638 +2023-05-24,421.00000,425.73000,413.36000,415.92000,411.31700,-7.53%,6664363 +2023-05-25,418.50000,421.00000,407.53500,413.10000,408.52800,-0.68%,4119755 +2023-05-26,413.76000,428.00000,413.11000,418.43000,413.79900,1.29%,3287260 +2023-05-30,424.37000,427.37000,405.61000,406.09000,401.59600,-2.95%,3400667 +2023-05-31,400.79000,420.25000,400.22000,419.12000,414.48200,3.21%,6169442 +2023-06-01,417.59000,426.00000,416.26000,422.12000,417.44800,0.72%,1910494 +2023-06-02,423.25000,432.60500,423.25000,430.49000,425.72600,1.98%,1702180 +2023-06-05,430.45000,444.77500,429.97000,442.84000,437.93900,2.87%,2201423 +2023-06-06,446.62000,458.11500,446.07000,448.49000,443.52700,1.28%,1839580 +2023-06-07,448.12000,452.93000,421.44100,422.36000,417.68600,-5.83%,2429926 +2023-06-08,421.38000,427.50000,419.30000,423.36000,418.67500,0.24%,1612358 +2023-06-09,422.81000,432.05000,420.25000,431.55000,426.77400,1.93%,1696638 +2023-06-12,435.30000,446.94000,434.58000,446.12000,441.18300,3.38%,1937354 +2023-06-13,451.65000,451.99000,442.00000,447.55000,442.59700,0.32%,1324362 +2023-06-14,447.97000,453.37000,440.46000,446.22000,441.28200,-0.30%,1709349 +2023-06-15,442.19000,459.16000,441.04000,456.31000,451.26000,2.26%,1658302 +2023-06-16,461.27000,461.69000,450.19000,455.03000,449.99400,-0.28%,2619607 +2023-06-20,454.31000,461.00000,451.11500,455.13000,450.09300,0.02%,1395163 +2023-06-21,454.70000,455.51500,449.29000,450.53000,445.54400,-1.01%,1106561 +2023-06-22,448.75000,451.76000,445.65000,450.84000,445.85100,0.07%,1034818 +2023-06-23,443.86000,457.08500,442.74000,452.69000,447.68000,0.41%,1489922 +2023-06-26,451.66000,462.42000,451.66000,453.30000,448.28300,0.13%,1418201 +2023-06-27,455.89000,460.81000,453.30000,459.03000,453.95000,1.26%,1253805 +2023-06-28,459.16000,459.91000,452.51000,459.63000,454.54300,0.13%,1495644 +2023-06-29,460.74000,460.95000,453.38000,455.82000,450.77500,-0.83%,1133142 +2023-06-30,456.78000,461.98000,454.16000,458.19000,453.11900,0.52%,1967137 +2023-07-03,452.74000,454.98000,448.99500,451.57000,446.57200,-1.44%,1454518 +2023-07-05,448.00000,458.27000,447.01000,457.84000,452.77300,1.39%,1360766 +2023-07-06,450.40000,453.85500,444.19000,451.50000,446.50300,-1.38%,1157039 +2023-07-07,450.73000,457.42000,447.83000,448.19000,444.00100,-0.73%,847841 +2023-07-10,447.49000,466.59000,447.01000,464.33000,459.99000,3.60%,2217700 +2023-07-11,465.65000,466.88000,455.56000,463.70000,459.36600,-0.14%,1176635 +2023-07-12,472.26000,478.43000,469.23000,476.84000,472.38300,2.83%,1681573 +2023-07-13,480.15000,483.61000,478.65000,481.35000,476.85100,0.95%,1477676 +2023-07-14,479.00000,486.48000,478.43300,483.99000,479.46700,0.55%,1158078 +2023-07-17,481.95000,492.74000,480.48000,490.82000,486.23300,1.41%,1330551 +2023-07-18,490.80000,497.69000,488.50000,495.43000,490.80000,0.94%,1242789 +2023-07-19,503.87000,508.09000,498.25000,500.56000,495.88200,1.04%,2003814 +2023-07-20,498.13000,503.38500,490.93000,491.78000,487.18400,-1.75%,1277037 +2023-07-21,496.86000,501.94000,491.93000,492.52000,487.91700,0.15%,4574072 +2023-07-24,496.59000,498.57000,485.92000,488.50000,483.93400,-0.82%,1251727 +2023-07-25,488.79000,499.84000,488.79000,496.47000,491.83000,1.63%,1122659 +2023-07-26,492.70000,498.77000,491.90000,496.86000,492.21600,0.08%,1761130 +2023-07-27,504.13000,505.80000,494.79000,496.53000,491.88900,-0.07%,1620307 +2023-07-28,501.49000,513.22000,501.49000,511.84000,507.05600,3.08%,1867150 +2023-07-31,511.55000,514.14000,508.56000,511.70000,506.91800,-0.03%,1531084 +2023-08-01,510.56000,510.56000,502.83000,508.50000,503.74800,-0.63%,1495968 +2023-08-02,501.77000,503.33000,492.82000,498.05000,493.39500,-2.06%,1170340 +2023-08-03,495.34000,500.32000,490.96000,496.98000,492.33500,-0.21%,912035 +2023-08-04,503.23000,508.86500,496.27000,496.98000,492.33500,,1179056 +2023-08-07,500.35000,505.93000,499.82500,505.26000,500.53800,1.67%,784242 +2023-08-08,499.79000,501.45000,491.12500,500.81000,496.12900,-0.88%,987116 +2023-08-09,501.28000,503.15000,494.09000,496.70000,492.05800,-0.82%,1081644 +2023-08-10,504.00000,510.75000,498.34000,501.47000,496.78300,0.96%,1012751 +2023-08-11,497.81000,503.80400,496.24000,497.77000,493.11800,-0.74%,1005612 +2023-08-14,497.55000,506.70000,495.25000,505.80000,501.07300,1.61%,1453197 +2023-08-15,502.35000,506.15800,495.79000,497.18000,492.53300,-1.70%,1136693 +2023-08-16,497.11000,504.09000,495.49000,495.65000,491.01800,-0.31%,1056326 +2023-08-17,495.85000,496.81000,485.15000,486.45000,481.90400,-1.86%,1098807 +2023-08-18,479.91000,488.77000,477.76000,485.96000,481.41800,-0.10%,954438 +2023-08-21,487.77000,490.00000,481.88000,488.26000,483.69700,0.47%,1206120 +2023-08-22,490.18000,494.43000,485.96000,487.90000,483.34000,-0.07%,898744 +2023-08-23,489.27000,503.11500,489.27000,500.86000,496.17900,2.66%,1458568 +2023-08-24,504.42000,508.55000,496.45000,498.50000,493.84100,-0.47%,2217620 +2023-08-25,494.24000,521.82000,494.24000,519.05000,514.19900,4.12%,2457516 +2023-08-28,519.05000,522.67500,513.83000,518.87000,514.02100,-0.03%,1307946 +2023-08-29,517.85000,537.47000,516.63000,536.49000,531.47600,3.40%,1570163 +2023-08-30,537.70000,542.99500,536.28100,540.58000,535.52800,0.76%,1688030 +2023-08-31,540.58000,545.00000,534.59000,541.81000,536.74600,0.23%,1776266 +2023-09-01,545.33000,549.85000,540.46000,549.60000,544.46300,1.44%,1336680 +2023-09-05,548.64000,555.00000,545.54000,550.58000,545.43400,0.18%,1372214 +2023-09-06,549.42000,553.62000,545.61000,550.95000,545.80100,0.07%,1236979 +2023-09-07,549.82000,557.46000,547.91500,553.61000,548.43600,0.48%,1209740 +2023-09-08,552.31000,558.64000,549.77000,550.56000,545.41400,-0.55%,1245048 +2023-09-11,551.21000,553.69000,547.97700,549.30000,544.16600,-0.23%,1242473 +2023-09-12,543.00000,547.72000,540.01000,546.00000,540.89700,-0.60%,1312617 +2023-09-13,544.24000,545.65000,538.86000,541.95000,536.88500,-0.74%,1136345 +2023-09-14,545.12000,549.52000,537.96000,547.60000,542.48200,1.04%,973363 +2023-09-15,548.14000,548.15000,537.01000,538.08000,533.05100,-1.74%,2445493 +2023-09-18,536.32000,538.43000,533.75000,535.01000,530.01000,-0.57%,886950 +2023-09-19,530.13000,530.84000,526.12700,529.19000,524.24400,-1.09%,1026469 +2023-09-20,531.10000,531.42000,523.41000,523.59000,518.69700,-1.06%,945336 +2023-09-21,519.58000,521.37000,503.36000,504.37000,499.65600,-3.67%,1729584 +2023-09-22,504.00000,512.13500,500.66000,508.57000,503.81700,0.83%,1233830 +2023-09-25,506.21000,511.20000,504.35000,508.31000,503.55900,-0.05%,1279186 +2023-09-26,507.54000,508.87000,500.19000,503.19000,498.48700,-1.01%,1233594 +2023-09-27,507.58000,511.43000,502.96500,508.24000,503.49000,1.00%,1260160 +2023-09-28,504.46000,517.67000,501.18000,512.24000,507.45300,0.79%,1262675 +2023-09-29,522.03000,524.12000,507.98500,510.94000,506.16500,-0.25%,1499651 +2023-10-02,510.83000,518.27000,508.91500,517.80000,512.96100,1.34%,1621597 +2023-10-03,511.29000,518.47000,504.38000,507.48000,502.73700,-1.99%,1741641 +2023-10-04,513.34000,519.90000,508.67000,517.46000,512.62400,1.97%,1560992 +2023-10-05,516.00000,520.08000,510.56000,516.30000,512.36600,-0.22%,1118698 +2023-10-06,512.00000,534.66000,511.28000,533.30000,529.23700,3.29%,1766691 +2023-10-09,527.76000,535.55000,526.25000,534.91000,530.83400,0.30%,1047706 +2023-10-10,532.15000,545.26000,530.66000,540.11000,535.99500,0.97%,1369522 +2023-10-11,541.65000,544.61000,536.76000,541.58000,537.45400,0.27%,884180 +2023-10-12,545.09000,550.12000,540.62000,543.41000,539.27000,0.34%,1520739 +2023-10-13,543.41000,545.63000,530.30000,533.05000,528.98900,-1.91%,1627077 +2023-10-16,539.84000,543.50000,534.47000,540.90000,536.77900,1.47%,1063965 +2023-10-17,535.97000,546.07000,533.06000,538.78000,534.67500,-0.39%,1396185 +2023-10-18,535.30000,537.15000,525.56500,527.42000,523.40200,-2.11%,1143116 +2023-10-19,530.50000,534.09000,519.89500,521.52000,517.54600,-1.12%,1328345 +2023-10-20,520.29000,521.54000,504.77000,506.81000,502.94900,-2.82%,1873342 +2023-10-23,505.00000,513.11000,498.48000,504.03000,500.19000,-0.55%,1523255 +2023-10-24,506.49000,513.14000,499.45000,505.82000,501.96600,0.36%,958991 +2023-10-25,500.40000,500.59500,482.28000,483.03000,479.35000,-4.51%,2459416 +2023-10-26,483.00000,486.92000,473.56000,479.45000,475.79700,-0.74%,1584356 +2023-10-27,479.64000,482.51000,473.89000,479.52000,475.86600,0.01%,1563779 +2023-10-30,483.69000,489.69000,481.79000,487.50000,483.78600,1.66%,1410169 +2023-10-31,489.02000,496.60000,485.44500,494.95000,491.17900,1.53%,1071966 +2023-11-01,492.69000,493.51000,481.94000,489.17000,485.44300,-1.17%,2041348 +2023-11-02,498.91000,504.00000,490.35000,500.35000,496.53800,2.29%,1509216 +2023-11-03,492.88000,502.96000,489.55000,498.51000,494.71200,-0.37%,2419602 +2023-11-06,499.08000,500.62000,494.35000,500.50000,496.68700,0.40%,1475506 +2023-11-07,508.18000,517.33000,506.97000,513.91000,509.99400,2.68%,1409378 +2023-11-08,521.21000,524.23500,515.33000,522.38000,518.40000,1.65%,1428565 +2023-11-09,518.64000,527.26700,513.97000,514.54000,510.62000,-1.50%,1384191 +2023-11-10,519.53000,530.07500,516.25000,528.89000,524.86000,2.79%,1147845 +2023-11-13,525.63000,534.43000,523.32000,532.18000,528.12500,0.62%,1177203 +2023-11-14,541.40000,557.99000,541.40000,555.52000,551.28700,4.39%,2005762 +2023-11-15,558.99000,567.02500,554.68000,555.54000,551.30700,,1711334 +2023-11-16,557.21000,560.48000,552.68000,556.95000,552.70700,0.25%,1198426 +2023-11-17,556.64000,561.19000,554.02000,560.16000,555.89200,0.58%,1127087 +2023-11-20,564.00000,565.58500,558.84000,564.50000,560.19900,0.77%,1008840 +2023-11-21,560.09000,564.90000,560.00000,562.18000,557.89700,-0.41%,1001143 +2023-11-22,567.99000,571.82000,563.49000,564.23000,559.93100,0.36%,899309 +2023-11-24,562.49000,564.91500,560.05000,564.07000,559.77200,-0.03%,607281 +2023-11-27,561.91000,566.28000,559.00000,561.23000,556.95400,-0.50%,1633679 +2023-11-28,559.60000,567.15000,557.95000,565.07000,560.76500,0.68%,1745478 +2023-11-29,582.99000,599.00000,575.90000,577.23000,572.83200,2.15%,2489834 +2023-11-30,577.39000,582.16000,565.69000,571.46000,567.10600,-1.00%,1941118 +2023-12-01,571.40000,576.68000,564.44500,574.32000,569.94400,0.50%,1334098 +2023-12-04,568.62000,571.18000,560.68000,570.47000,566.12400,-0.67%,1335831 +2023-12-05,565.34000,572.26500,563.39000,571.78000,567.42400,0.23%,988869 +2023-12-06,575.40000,576.22000,565.70000,566.23000,561.91600,-0.97%,1108465 +2023-12-07,570.23000,573.00000,564.87000,571.49000,567.13600,0.93%,898919 +2023-12-08,566.16000,574.63000,564.39000,573.90000,569.52700,0.42%,1195183 +2023-12-11,577.32000,589.06000,577.00000,586.66000,582.19000,2.22%,1617276 +2023-12-12,588.27000,594.87000,583.53800,594.18000,589.65300,1.28%,1251984 +2023-12-13,598.05000,610.43000,593.70500,610.22000,605.57100,2.70%,1606639 +2023-12-14,614.69000,617.61000,595.95500,601.18000,596.60000,-1.48%,2546779 +2023-12-15,602.10000,611.86500,602.10000,608.51000,603.87400,1.22%,3455566 +2023-12-18,610.38000,620.29000,609.74000,618.43000,613.71800,1.63%,1538779 +2023-12-19,615.48000,622.21000,614.71000,621.46000,616.72500,0.49%,1250640 +2023-12-20,619.02000,627.83000,615.50000,615.71000,611.01900,-0.93%,1536641 +2023-12-21,620.00000,623.61500,618.18000,620.99000,616.25900,0.86%,1000975 +2023-12-22,622.82500,625.14500,617.68000,624.07000,619.31500,0.50%,820797 +2023-12-26,625.17000,628.33000,622.73000,624.85000,620.08900,0.12%,638341 +2023-12-27,623.99000,629.80000,622.26000,629.12000,624.32700,0.68%,724372 +2023-12-28,630.74000,631.07000,627.18000,628.02000,623.23500,-0.17%,680662 +2023-12-29,628.02000,630.83000,622.46000,625.03000,620.26800,-0.48%,724658 +2024-01-02,622.25000,623.06000,599.63000,603.76000,599.16000,-3.40%,1666847 +2024-01-03,597.56000,598.38000,589.41000,591.14000,586.63600,-2.09%,1439566 +2024-01-04,590.61000,594.51000,585.81000,586.82000,582.34900,-0.73%,956779 +2024-01-05,586.82000,592.17000,586.15000,589.02000,584.53200,0.37%,838847 +2024-01-08,593.10000,600.55000,591.91500,598.38000,593.82100,1.59%,1689863 +2024-01-09,591.15000,606.74000,590.14300,605.18000,601.46200,1.14%,1271101 +2024-01-10,603.12000,613.36000,603.02000,608.70000,604.96100,0.58%,1292359 +2024-01-11,611.17000,615.67000,600.51000,608.71000,604.97100,,1315257 +2024-01-12,612.00000,613.99000,606.08000,611.80000,608.04200,0.51%,802389 +2024-01-16,607.75000,612.96000,601.22000,603.83000,600.12100,-1.30%,1433123 +2024-01-17,600.56000,601.84000,593.28500,599.84000,596.15500,-0.66%,1539978 +2024-01-18,603.40000,612.11500,601.80000,611.36000,607.60400,1.92%,1147774 +2024-01-19,614.88000,624.15000,610.97000,622.18000,618.35800,1.77%,1334432 +2024-01-22,626.55000,632.44000,626.00000,630.61000,626.73600,1.35%,954374 +2024-01-23,630.59000,636.69000,624.14000,635.82000,631.91400,0.83%,853729 +2024-01-24,641.75000,644.73000,634.80000,636.18000,632.27200,0.06%,1016956 +2024-01-25,649.47000,649.47000,637.07000,641.49000,637.54900,0.83%,1043447 +2024-01-26,642.80000,646.20000,639.70600,641.36000,637.42000,-0.02%,770859 +2024-01-29,643.00000,654.02000,642.08500,652.88000,648.86900,1.80%,869353 +2024-01-30,647.89000,652.14000,646.13000,647.72000,643.74100,-0.79%,1114646 +2024-01-31,641.83000,642.52500,626.20500,631.33000,627.45200,-2.53%,1208581 +2024-02-01,631.52000,634.88000,623.19500,632.86000,628.97200,0.24%,1034142 +2024-02-02,628.22000,642.53000,628.22000,639.58000,635.65100,1.06%,1287275 +2024-02-05,638.68000,641.86000,629.28000,640.60000,636.66500,0.16%,1007974 +2024-02-06,644.59000,645.85000,630.95000,635.30000,631.39700,-0.83%,908634 +2024-02-07,640.54000,649.31000,636.97500,643.17000,639.21900,1.24%,970633 +2024-02-08,646.43000,654.24000,643.17000,653.07000,649.05800,1.54%,1005760 +2024-02-09,657.53000,662.83000,654.69000,658.16000,654.11700,0.78%,1005195 +2024-02-12,655.72000,659.72000,651.89000,656.99000,652.95400,-0.18%,1279158 +2024-02-13,634.53000,646.40000,628.70000,638.29000,634.36900,-2.85%,1785301 +2024-02-14,642.99000,657.64500,642.99000,657.13000,653.09300,2.95%,1285456 +2024-02-15,662.66000,664.83000,657.00000,664.28000,660.19900,1.09%,1438184 +2024-02-16,662.96000,663.00000,651.12000,655.74000,651.71200,-1.29%,1336802 +2024-02-20,650.71000,655.44000,641.04700,645.91000,641.94200,-1.50%,1470601 +2024-02-21,640.50000,643.84000,630.52000,638.27000,634.34900,-1.18%,1146180 +2024-02-22,650.08000,659.38000,649.52100,657.92000,653.87800,3.08%,1975613 +2024-02-23,652.76000,668.24000,646.15000,659.81000,655.75700,0.29%,1740445 +2024-02-26,659.04000,668.28500,651.45500,663.84000,659.76200,0.61%,1579381 +2024-02-27,665.00000,670.73000,661.33000,669.36000,665.24800,0.83%,1059221 +2024-02-28,661.90000,665.73000,656.26500,659.16000,655.11100,-1.52%,1059682 +2024-02-29,661.52000,667.57000,660.00000,662.89000,658.81800,0.57%,1934125 +2024-03-01,659.05000,667.11000,656.22000,666.52000,662.42500,0.55%,1003879 +2024-03-04,664.34000,671.01000,660.60000,668.41000,664.30400,0.28%,896779 +2024-03-05,664.66000,665.52000,631.60000,639.73000,635.80000,-4.29%,1382219 +2024-03-06,645.77000,650.98000,640.30000,650.28000,646.28500,1.65%,1071093 +2024-03-07,656.00000,657.00000,646.56000,649.34000,645.35100,-0.14%,903200 +2024-03-08,644.15000,657.20000,641.88000,651.73000,647.72600,0.37%,1054477 +2024-03-11,649.15000,653.16000,638.61000,650.87000,646.87200,-0.13%,1045441 +2024-03-12,655.73000,666.46000,647.63000,662.64000,658.56900,1.81%,1092323 +2024-03-13,660.00000,661.54500,653.68000,655.07000,651.04600,-1.14%,953584 +2024-03-14,660.00000,660.00000,645.56000,650.04000,646.04700,-0.77%,1128058 +2024-03-15,645.49000,649.00000,621.04000,625.52000,621.67700,-3.77%,3145835 +2024-03-18,630.19000,636.75000,628.96000,630.39000,626.51700,0.78%,1811079 +2024-03-19,631.50000,635.34000,625.59000,634.55000,630.65200,0.66%,1675659 +2024-03-20,635.19000,642.18000,633.31000,639.65000,635.72000,0.80%,1335557 +2024-03-21,643.51000,659.12000,640.50000,651.29000,647.28900,1.82%,1347563 +2024-03-22,649.48000,650.59000,639.42000,643.74000,639.78500,-1.16%,838552 +2024-03-25,637.58000,641.97000,631.92000,639.09000,635.16400,-0.72%,1021032 +2024-03-26,642.16000,644.10500,638.96000,640.05000,636.11800,0.15%,1002101 +2024-03-27,645.82000,649.97000,640.49000,648.74000,644.75500,1.36%,1119902 +2024-03-28,650.91000,655.00000,647.73000,650.00000,646.00700,0.19%,1163442 +2024-04-01,653.13000,654.40000,635.88000,639.84000,635.90900,-1.56%,662084 +2024-04-02,630.44000,630.44000,622.29000,626.59000,622.74100,-2.07%,1938866 +2024-04-03,626.59000,632.86000,621.45000,623.00000,619.17300,-0.57%,1518826 +2024-04-04,633.78000,637.06000,620.33000,621.28000,617.46300,-0.28%,1278070 +2024-04-05,623.50000,637.25000,621.55000,635.74000,631.83400,2.33%,1353110 +2024-04-08,639.17000,647.39000,637.08000,645.28000,641.31600,1.50%,1014289 +2024-04-09,650.00000,650.42000,636.31500,644.09000,641.02800,-0.18%,847388 +2024-04-10,630.74000,635.28000,626.55000,628.36000,625.37200,-2.44%,962309 +2024-04-11,630.93000,633.71000,623.83000,627.71000,624.72600,-0.10%,1612817 +2024-04-12,618.49000,626.23000,616.08500,621.11000,618.15700,-1.05%,1454706 +2024-04-15,629.28000,630.00000,610.48500,612.12000,609.21000,-1.45%,1065768 +2024-04-16,613.65000,618.56000,610.92000,611.49000,608.58300,-0.10%,1264878 +2024-04-17,615.39000,617.80000,611.84000,613.21000,610.29400,0.28%,1117442 +2024-04-18,616.89000,616.89000,606.28000,608.38000,605.48700,-0.79%,791072 +2024-04-19,609.13000,611.19000,598.01000,605.17000,602.29300,-0.53%,1609082 +2024-04-22,608.46000,614.07000,600.90000,609.77000,606.87100,0.76%,1056878 +2024-04-23,615.12000,632.82500,612.07000,630.88000,627.88000,3.46%,1461942 +2024-04-24,623.50000,642.10500,622.56000,635.49000,632.46900,0.73%,1378172 +2024-04-25,630.66000,632.81500,619.78500,626.39000,623.41200,-1.43%,1242962 +2024-04-26,627.07000,640.13000,626.59000,636.55000,633.52400,1.62%,1192496 +2024-04-29,637.33000,644.99000,634.37500,638.39000,635.35500,0.29%,886530 +2024-04-30,637.01000,637.92000,625.23000,625.62000,622.64500,-2.00%,1309911 +2024-05-01,625.13000,629.66000,610.04000,615.20000,612.27500,-1.67%,1199152 +2024-05-02,617.06000,620.86000,607.28500,614.04000,611.12100,-0.19%,1103544 +2024-05-03,623.78000,631.39000,622.15000,629.27000,626.27800,2.48%,1109512 +2024-05-06,632.27000,635.00000,627.58000,634.64000,631.62300,0.85%,802889 +2024-05-07,635.09000,641.61000,631.31000,641.15000,638.10200,1.03%,757770 +2024-05-08,641.15000,641.43000,629.53000,632.43000,629.42300,-1.36%,889759 +2024-05-09,632.43000,633.88000,624.21000,626.86000,623.88000,-0.88%,1292679 +2024-05-10,628.60000,637.88000,628.01000,632.31000,629.30400,0.87%,917544 +2024-05-13,638.17000,638.17000,625.87000,627.19000,624.20800,-0.81%,916208 +2024-05-14,624.71000,637.46000,623.16000,635.42000,632.39900,1.31%,879700 +2024-05-15,643.90000,656.90000,642.00000,655.13000,652.01500,3.10%,1082805 +2024-05-16,654.69000,658.29000,651.82500,653.37000,650.26400,-0.27%,957394 +2024-05-17,655.25000,661.75000,654.72000,661.18000,658.03600,1.20%,774761 +2024-05-20,659.88000,671.49000,659.46500,670.15000,666.96400,1.36%,931584 +2024-05-21,670.60000,670.60000,665.13000,667.82000,664.64500,-0.35%,1091983 +2024-05-22,670.38000,673.63000,666.20300,670.27000,667.08300,0.37%,986999 +2024-05-23,675.00000,676.62000,659.50000,662.26000,659.11100,-1.20%,1886178 +2024-05-24,621.00200,624.00000,600.48500,606.99000,604.10400,-8.35%,4252637 +2024-05-28,604.58000,605.10400,592.14000,600.02000,597.16700,-1.15%,2639984 +2024-05-29,593.20000,611.30000,593.20000,598.28000,595.43500,-0.29%,1893244 +2024-05-30,588.46000,588.46000,560.91000,562.97000,560.29300,-5.90%,3409894 +2024-05-31,561.75000,577.41000,557.29000,576.44000,573.69900,2.39%,3136200 +2024-06-03,575.61000,576.51800,562.61000,567.22000,564.52300,-1.60%,1566935 +2024-06-04,568.38000,574.35000,563.69500,572.06000,569.34000,0.85%,1172095 +2024-06-05,571.88000,574.84000,560.53000,574.27000,571.54000,0.39%,1596029 +2024-06-06,573.74000,575.60000,570.00500,572.65000,569.92700,-0.28%,1448756 +2024-06-07,572.67000,576.29000,566.46000,573.90000,571.17100,0.22%,1048593 +2024-06-10,569.43000,572.72000,565.77000,567.24000,564.54300,-1.16%,1567749 +2024-06-11,565.00000,569.42000,562.57000,566.70000,564.00600,-0.10%,1570986 +2024-06-12,580.00000,602.67000,578.65000,592.22000,589.40400,4.50%,2591779 +2024-06-13,594.53000,600.41000,586.03000,594.62000,591.79300,0.41%,2132221 +2024-06-14,598.40000,599.98000,594.59000,595.70000,592.86800,0.18%,1070500 +2024-06-17,589.84000,604.63000,586.25000,602.52000,599.65500,1.14%,1248734 +2024-06-18,603.73000,610.45000,601.90000,609.68000,606.78100,1.19%,1376148 +2024-06-20,610.49000,617.66000,608.30500,616.08000,613.15100,1.05%,1840018 +2024-06-21,625.84000,634.15000,618.55000,632.15000,629.14400,2.61%,3682587 +2024-06-24,630.72000,633.72000,622.46000,623.88000,620.91400,-1.31%,1605990 +2024-06-25,629.17000,630.55000,624.39000,630.47000,627.47200,1.06%,1272120 +2024-06-26,628.00000,638.64500,624.49000,637.48000,634.44900,1.11%,1169588 +2024-06-27,639.08000,657.16000,635.51000,651.44000,648.34300,2.19%,1478194 +2024-06-28,652.00000,662.51000,647.98000,657.21000,654.08500,0.89%,1753982 +2024-07-01,652.51000,653.13000,642.48000,650.77000,647.67600,-0.98%,1195205 +2024-07-02,651.00000,657.00000,649.69000,656.22000,653.10000,0.84%,951174 +2024-07-03,651.27000,662.44000,650.55000,659.90000,656.76200,0.56%,931929 +2024-07-05,655.00000,674.34000,653.36000,668.75000,665.57000,1.34%,1517071 +2024-07-08,660.58000,663.09000,655.94000,659.58000,656.44400,-1.37%,1022474 +2024-07-09,659.58000,660.00000,649.09000,650.42000,647.32800,-1.39%,861431 +2024-07-10,636.69000,636.69000,622.65000,632.84000,630.72700,-2.70%,1962616 +2024-07-11,638.59000,643.17000,627.22000,629.41000,627.30800,-0.54%,1235127 +2024-07-12,631.64000,646.10000,629.60000,641.95000,639.80600,1.99%,1044892 +2024-07-15,641.04000,658.54000,640.18000,658.18000,655.98200,2.53%,1043896 +2024-07-16,660.00000,668.64000,655.53000,666.15000,663.92600,1.21%,988709 +2024-07-17,663.07000,666.32000,658.06000,658.91000,656.71000,-1.09%,1156378 +2024-07-18,661.66000,661.66000,632.70000,637.47000,635.34100,-3.25%,1383880 +2024-07-19,638.78000,640.44500,632.39500,636.56000,634.43400,-0.14%,1056569 +2024-07-22,643.61000,645.98000,635.91000,644.52000,642.36800,1.25%,1473576 +2024-07-23,643.68000,648.26000,636.61000,637.10000,634.97300,-1.15%,1193616 +2024-07-24,629.82000,637.06000,619.10000,620.24000,618.16900,-2.65%,1590300 +2024-07-25,629.87000,641.12000,620.27000,626.32000,624.22900,0.98%,1240978 +2024-07-26,632.60000,643.50000,628.40000,633.36000,631.24500,1.12%,987151 +2024-07-29,637.45000,642.64000,629.59000,636.36000,634.23500,0.47%,1242197 +2024-07-30,640.00000,645.47500,629.53000,635.80000,633.67700,-0.09%,1064190 +2024-07-31,652.00000,662.66600,641.90500,647.35000,645.18800,1.82%,1423914 +2024-08-01,647.00000,660.21000,630.09000,637.82000,635.69000,-1.47%,1301236 +2024-08-02,626.94000,626.94000,611.09000,623.92000,621.83700,-2.18%,1788726 +2024-08-05,608.26000,614.77000,597.22000,602.97000,600.95700,-3.36%,1787125 +2024-08-06,610.13000,622.06000,607.01500,612.29000,610.24500,1.55%,1339489 +2024-08-07,622.96000,630.12000,608.03000,609.45000,607.41500,-0.46%,1123535 +2024-08-08,615.52000,628.54000,613.74000,626.12000,624.02900,2.74%,1042370 +2024-08-09,625.00000,634.79000,622.19500,630.20000,628.09600,0.65%,802793 +2024-08-12,629.22000,635.29000,624.83000,627.41000,625.31500,-0.44%,647079 +2024-08-13,634.69000,648.56000,630.01000,645.83000,643.67300,2.94%,1040171 +2024-08-14,627.27000,640.23000,625.00000,636.74000,634.61400,-1.41%,1501283 +2024-08-15,645.39000,652.96000,644.20000,652.14000,649.96200,2.42%,937097 +2024-08-16,652.65000,657.20000,650.94000,653.53000,651.34800,0.21%,765779 +2024-08-19,654.50000,664.71000,653.02000,663.30000,661.08500,1.49%,1217321 +2024-08-20,663.30000,669.70000,661.88000,667.28000,665.05200,0.60%,1110833 +2024-08-21,669.69000,672.54300,664.97000,670.49000,668.25100,0.48%,1256086 +2024-08-22,673.01000,674.78000,663.13000,665.29000,663.06900,-0.78%,1467722 +2024-08-23,660.00000,660.00000,610.40000,619.85000,617.78000,-6.83%,4113425 +2024-08-26,623.00000,633.95000,615.73000,617.12000,615.05900,-0.44%,1968101 +2024-08-27,615.48000,628.38000,611.68800,626.32000,624.22900,1.49%,1477757 +2024-08-28,624.32000,627.86900,614.41000,617.04000,614.98000,-1.48%,1035024 +2024-08-29,622.64000,631.54000,621.22000,622.80000,620.72000,0.93%,986762 +2024-08-30,625.02000,631.17000,617.40300,630.26000,628.15500,1.20%,2069467 +2024-09-03,632.64000,638.88000,621.00000,624.81000,622.72400,-0.86%,1324728 +2024-09-04,621.03000,626.37500,617.51000,623.10000,621.01900,-0.27%,800797 +2024-09-05,621.36000,622.93000,611.92000,621.48000,619.40500,-0.26%,773542 +2024-09-06,625.00000,626.11000,611.81000,615.12000,613.06600,-1.02%,999734 +2024-09-09,621.49000,628.73800,617.00000,626.99000,624.89600,1.93%,1005778 +2024-09-10,630.61000,633.75000,620.86000,633.62000,631.50400,1.06%,1022235 +2024-09-11,631.69000,645.75000,613.94500,643.92000,641.77000,1.63%,1327115 +2024-09-12,643.73000,646.89000,638.34400,646.37000,644.21200,0.38%,1178936 +2024-09-13,642.90000,660.90000,641.37000,655.31000,653.12200,1.38%,1226674 +2024-09-16,655.24000,656.01000,643.43000,646.25000,644.09200,-1.38%,939837 +2024-09-17,650.00000,650.00000,644.21000,644.82000,642.66700,-0.22%,934751 +2024-09-18,642.93000,646.13000,632.10000,633.07000,630.95600,-1.82%,1000155 +2024-09-19,651.06000,660.60900,646.06000,654.24000,652.05500,3.34%,1567380 +2024-09-20,644.36000,651.23000,638.78300,644.99000,642.83600,-1.41%,2960991 +2024-09-23,649.50000,649.50000,639.50500,641.97000,639.82600,-0.47%,1069463 +2024-09-24,640.96000,643.97000,635.52000,638.20000,636.06900,-0.59%,1454688 +2024-09-25,634.89000,643.19000,632.34000,634.74000,632.62100,-0.54%,1414583 +2024-09-26,645.00000,645.92500,633.87000,636.83000,634.70400,0.33%,1084495 +2024-09-27,636.83000,638.49000,618.32600,619.03000,616.96300,-2.80%,1425425 +2024-09-30,618.20000,623.70000,616.20000,621.00000,618.92600,0.32%,1361563 +2024-10-01,618.02000,618.60000,603.85000,606.28000,604.25600,-2.37%,1869058 +2024-10-02,607.40000,612.63000,604.26000,607.28000,605.25200,0.16%,1164726 +2024-10-03,601.31000,607.00000,599.89000,603.81000,601.79400,-0.57%,1290000 +2024-10-04,608.20000,614.34000,605.12000,610.67000,608.63100,1.14%,1220267 +2024-10-07,607.03000,610.54000,600.71000,602.43000,600.41800,-1.35%,1711215 +2024-10-08,608.01000,614.55000,603.82000,613.37000,611.32200,1.82%,1201928 +2024-10-09,615.00000,621.97000,611.61000,621.61000,619.53400,1.34%,1183577 +2024-10-10,618.00000,621.49000,616.00000,619.30000,618.26900,-0.37%,1127917 +2024-10-11,619.18000,622.34500,613.73000,616.68000,615.65300,-0.42%,1275688 +2024-10-14,620.31000,620.31000,612.80000,617.16000,616.13200,0.08%,990064 +2024-10-15,619.82000,623.03500,615.76000,617.89000,616.86100,0.12%,1259317 +2024-10-16,616.58000,618.07000,607.46000,609.39000,608.37500,-1.38%,1132427 +2024-10-17,619.08000,619.14000,607.85000,609.23000,608.21500,-0.03%,1135351 +2024-10-18,601.34000,615.44000,600.11000,613.29000,612.26900,0.67%,1299488 +2024-10-21,608.23000,615.62000,607.11000,613.93000,612.90800,0.10%,1058121 +2024-10-22,608.92000,613.29000,605.28000,609.59000,608.57500,-0.71%,1088541 +2024-10-23,608.02000,609.99000,599.65000,602.01000,601.00700,-1.24%,1119205 +2024-10-24,602.91000,608.79000,602.00000,603.98000,602.97400,0.33%,883317 +2024-10-25,610.00000,617.22000,607.83000,609.27000,608.25500,0.88%,1000674 +2024-10-28,612.84000,613.77000,607.89000,612.09000,611.07100,0.46%,1291982 +2024-10-29,612.99000,625.60000,609.38000,623.70000,622.66100,1.90%,1134801 +2024-10-30,623.79000,629.47000,619.90500,621.11000,620.07600,-0.42%,1082398 +2024-10-31,620.17000,621.73500,608.55000,610.30000,609.28400,-1.74%,1478604 +2024-11-01,605.00000,626.38000,603.00000,621.74000,620.70500,1.87%,1436999 +2024-11-04,623.00000,624.52000,615.83000,619.01000,617.97900,-0.44%,1152530 +2024-11-05,619.86000,622.28500,610.71000,618.83000,617.79900,-0.03%,1564288 +2024-11-06,643.12000,668.00000,642.75000,648.39000,647.31000,4.78%,2963912 +2024-11-07,651.74000,675.10000,651.74000,674.15000,673.02700,3.97%,1928020 +2024-11-08,678.00000,688.88000,672.23000,684.22000,683.08000,1.49%,1705774 +2024-11-11,683.79000,698.96000,682.30000,697.35000,696.18900,1.92%,1514491 +2024-11-12,695.00000,703.88000,694.30000,699.47000,698.30500,0.30%,1409525 +2024-11-13,697.25000,714.78000,695.02000,706.25000,705.07400,0.97%,1472423 +2024-11-14,701.58000,706.00000,693.40000,700.76000,699.59300,-0.78%,1769831 +2024-11-15,691.16000,692.85000,680.21000,687.87000,686.72400,-1.84%,1799379 +2024-11-18,685.64500,688.12000,675.79500,678.81000,677.68000,-1.32%,1580409 +2024-11-19,636.10000,646.87000,632.40000,644.17000,643.09700,-5.10%,2536019 +2024-11-20,642.09000,652.28000,637.60000,650.60000,649.51600,1.00%,1880673 +2024-11-21,659.78000,681.58900,656.75000,678.70000,677.57000,4.32%,2318306 +2024-11-22,668.18000,675.00000,639.15000,640.12000,639.05400,-5.68%,3294240 +2024-11-25,641.61000,651.11000,632.88000,634.62000,633.56300,-0.86%,2951827 +2024-11-26,633.00000,641.50000,630.33000,638.83000,637.76600,0.66%,1784179 +2024-11-27,633.92000,641.08500,631.20000,636.17000,635.11100,-0.42%,1376295 +2024-11-29,640.88000,645.36000,636.33000,641.73000,640.66100,0.87%,828881 +2024-12-02,637.05000,640.38500,631.67000,634.07000,633.01400,-1.19%,1502257 +2024-12-03,629.60000,636.68000,626.40000,636.02000,634.96100,0.31%,1105028 +2024-12-04,639.00000,660.39000,636.94500,654.64000,653.55000,2.93%,1620046 +2024-12-05,651.96000,653.05500,641.45000,648.70000,647.62000,-0.91%,1219740 +2024-12-06,649.17000,654.11000,645.82000,646.47000,645.39300,-0.34%,1125182 +2024-12-09,643.61000,650.78000,640.17000,646.58000,645.50300,0.02%,1379834 +2024-12-10,649.29000,659.23500,644.70000,647.07000,645.99200,0.08%,1485682 +2024-12-11,647.07000,670.73900,646.26000,670.56000,669.44300,3.63%,1868762 +2024-12-12,674.03000,676.15000,662.95000,672.25000,671.13000,0.25%,1629743 +2024-12-13,668.99000,672.70000,653.97800,656.45000,655.35700,-2.35%,1634810 +2024-12-16,656.78000,672.91500,656.78000,671.50000,670.38200,2.29%,1684545 +2024-12-17,670.00000,679.85000,664.04500,677.77000,676.64100,0.93%,1814907 +2024-12-18,677.01000,677.01000,647.31000,649.81000,648.72800,-4.13%,2408509 +2024-12-19,653.76000,661.95000,636.71000,636.95000,635.88900,-1.98%,2314760 +2024-12-20,629.20000,648.98500,624.03000,643.39000,642.31800,1.01%,3450977 +2024-12-23,640.65000,642.25000,633.75000,638.30000,637.23700,-0.79%,1614424 +2024-12-24,639.00000,645.54000,636.08000,645.29000,644.21500,1.10%,668692 +2024-12-26,641.35000,648.99000,640.80000,646.19000,645.11400,0.14%,639320 +2024-12-27,643.24000,643.24000,631.18000,638.57000,637.50700,-1.18%,966645 +2024-12-30,632.85000,634.12600,623.41000,630.30000,629.25000,-1.30%,1102753 +2024-12-31,630.90000,633.65500,626.39000,628.50000,627.45300,-0.29%,988463 +2025-01-02,637.00000,637.73000,619.43000,622.79000,621.75300,-0.91%,1180038 +2025-01-03,628.50000,631.00000,624.52000,630.23000,629.18000,1.19%,993440 +2025-01-06,626.97000,633.40000,623.00000,625.16000,624.11900,-0.80%,1260872 +2025-01-07,623.36000,626.65000,611.92500,615.43000,614.40500,-1.56%,1030343 +2025-01-08,616.43000,627.60500,613.71000,626.05000,625.00700,1.73%,1226395 +2025-01-10,618.84000,633.62000,617.29000,623.43000,623.43000,-0.42%,2390075 +2025-01-13,620.38000,622.00000,612.30000,613.22000,613.22000,-1.64%,1684406 +2025-01-14,615.00000,623.99000,614.26000,623.80000,623.80000,1.73%,1697349 +2025-01-15,623.80000,627.50000,610.61000,621.45000,621.45000,-0.38%,1938228 +2025-01-16,623.32000,623.75000,606.74500,607.27000,607.27000,-2.28%,2834069 +2025-01-17,615.87000,615.87000,596.20000,604.13000,604.13000,-0.52%,2836669 +2025-01-21,605.99000,611.06000,602.68000,609.41000,609.41000,0.87%,1666303 +2025-01-22,609.68000,617.54000,609.68000,611.68000,611.68000,0.37%,1214052 +2025-01-23,608.80000,608.80000,597.49000,598.30000,598.30000,-2.19%,2241425 +2025-01-24,601.99000,602.53000,595.44000,597.95000,597.95000,-0.06%,1901375 +2025-01-27,586.96000,614.39000,586.00000,606.62000,606.62000,1.45%,1985711 +2025-01-28,608.62000,613.71000,600.19000,600.66000,600.66000,-0.98%,1675072 +2025-01-29,599.65000,603.54000,590.19000,592.99000,592.99000,-1.28%,1457493 +2025-01-30,595.34000,605.66000,593.70000,604.60000,604.60000,1.96%,1220007 +2025-01-31,604.88000,610.90000,599.86000,601.51000,601.51000,-0.51%,1640288 +2025-02-03,600.40000,601.83000,585.01000,600.76000,600.76000,-0.12%,2244522 +2025-02-04,596.34000,608.48000,590.12000,591.72000,591.72000,-1.50%,1737455 +2025-02-05,593.42000,593.58500,580.09500,588.26000,588.26000,-0.58%,2134484 +2025-02-06,588.26000,595.15500,585.80000,590.20000,590.20000,0.33%,1534164 +2025-02-07,590.59000,596.18000,577.22000,578.85000,578.85000,-1.92%,1430967 +2025-02-10,575.00000,588.80000,575.00000,586.84000,586.84000,1.38%,1571453 +2025-02-11,581.09000,591.98000,581.09000,585.88000,585.88000,-0.16%,1856778 +2025-02-12,578.07000,580.97100,568.71000,576.54000,576.54000,-1.59%,1737879 +2025-02-13,580.56000,592.00000,579.00000,583.90000,583.90000,1.28%,1609983 +2025-02-14,584.69000,591.39000,580.09000,587.38000,587.38000,0.60%,1349109 +2025-02-18,589.86000,590.04000,576.06000,579.94000,579.94000,-1.27%,2054262 +2025-02-19,578.74000,582.88000,575.59000,582.19000,582.19000,0.39%,2063182 +2025-02-20,583.02000,586.10000,573.39000,579.08000,579.08000,-0.53%,2703871 +2025-02-21,580.55000,582.15000,561.25000,565.47000,565.47000,-2.35%,2006637 +2025-02-24,565.96000,572.75000,563.29800,567.24000,567.24000,0.31%,2040903 +2025-02-25,567.31000,571.42000,553.24000,555.63000,555.63000,-2.05%,3014541 +2025-02-26,635.50000,638.99000,615.43600,625.51000,625.51000,12.58%,4674166 +2025-02-27,625.00000,627.99000,599.63000,600.42000,600.42000,-4.01%,2451668 +2025-02-28,600.92000,614.85000,598.37300,613.84000,613.84000,2.24%,2444617 +2025-03-03,617.86000,620.81000,599.40000,601.09000,601.09000,-2.08%,1597721 +2025-03-04,604.28000,608.90000,587.28000,598.07000,598.07000,-0.50%,2308459 +2025-03-05,608.92000,618.40000,601.21000,617.51000,617.51000,3.25%,1615471 +2025-03-06,613.02000,619.85000,602.12000,606.37000,606.37000,-1.80%,1670998 +2025-03-07,605.86000,614.63000,594.53000,609.61000,609.61000,0.53%,1689791 +2025-03-10,603.89000,606.35000,575.44000,579.78000,579.78000,-4.89%,2363380 +2025-03-11,579.78000,595.11000,577.37500,586.71000,586.71000,1.20%,1909438 +2025-03-12,589.01000,597.27000,585.58500,591.14000,591.14000,0.76%,1874741 +2025-03-13,586.08000,586.18000,563.72000,581.32000,581.32000,-1.66%,2269785 +2025-03-14,589.22000,601.54000,586.83000,598.80000,598.80000,3.01%,2063204 +2025-03-17,595.42000,605.32500,591.92000,602.11000,602.11000,0.55%,1559099 +2025-03-18,598.90000,601.56000,591.80000,599.03000,599.03000,-0.51%,1230397 +2025-03-19,605.78000,609.03500,597.50500,603.11000,603.11000,0.68%,1247894 +2025-03-20,599.11000,605.58000,596.08900,600.42000,600.42000,-0.45%,1088638 +2025-03-21,592.99000,605.25000,590.02000,604.04000,604.04000,0.60%,2391432 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/IT-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/IT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..97d08360c20d2085ffbe3250ef681da52fe7e830 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/IT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,83.61000,83.68500,82.98000,83.13000,83.13000,-0.78%,400207 +2015-03-25,83.16000,83.29000,81.47000,81.47000,81.47000,-2.00%,429262 +2015-03-26,81.01000,81.98000,80.79000,81.58000,81.58000,0.14%,295808 +2015-03-27,81.37000,82.52000,81.23000,82.42000,82.42000,1.03%,268750 +2015-03-30,82.64000,84.36000,82.54000,84.20000,84.20000,2.16%,440884 +2015-03-31,83.69000,84.12000,83.52000,83.85000,83.85000,-0.42%,404793 +2015-04-01,83.64000,83.66000,82.41000,83.41000,83.41000,-0.52%,512306 +2015-04-02,83.19000,83.85000,82.98000,83.31000,83.31000,-0.12%,328378 +2015-04-06,82.70000,83.72000,82.70000,83.66000,83.66000,0.42%,538098 +2015-04-07,83.77000,84.25000,83.64000,83.70000,83.70000,0.05%,274865 +2015-04-08,83.86000,84.47000,83.45000,84.32000,84.32000,0.74%,364330 +2015-04-09,84.16000,84.64500,83.49000,84.45000,84.45000,0.15%,313896 +2015-04-10,84.71000,84.71000,84.12000,84.66000,84.66000,0.25%,228720 +2015-04-13,84.47000,84.85500,83.85000,83.98000,83.98000,-0.80%,270830 +2015-04-14,84.05000,84.41000,83.61000,83.97000,83.97000,-0.01%,382031 +2015-04-15,84.13000,84.74000,84.02000,84.14000,84.14000,0.20%,311602 +2015-04-16,83.80000,84.54000,83.58000,84.40000,84.40000,0.31%,250657 +2015-04-17,83.94000,83.94000,82.86000,83.12000,83.12000,-1.52%,270569 +2015-04-20,83.68000,84.12000,83.48000,83.86000,83.86000,0.89%,215285 +2015-04-21,84.36000,84.59000,83.54000,83.56000,83.56000,-0.36%,455753 +2015-04-22,83.36000,83.51000,82.35000,82.88000,82.88000,-0.81%,689186 +2015-04-23,82.73000,84.49000,82.73000,84.25000,84.25000,1.65%,733218 +2015-04-24,84.18000,84.32000,83.38000,83.47000,83.47000,-0.93%,356206 +2015-04-27,83.47000,83.96400,82.93000,83.12000,83.12000,-0.42%,354362 +2015-04-28,83.24000,83.52000,82.53000,83.28000,83.28000,0.19%,349714 +2015-04-29,83.14000,83.77000,82.61000,83.14000,83.14000,-0.17%,320442 +2015-04-30,82.78000,84.02000,82.55000,82.98000,82.98000,-0.19%,586071 +2015-05-01,83.38000,84.76000,83.09000,84.09000,84.09000,1.34%,454074 +2015-05-04,84.35000,85.44000,84.35000,84.69000,84.69000,0.71%,465557 +2015-05-05,84.69000,84.81000,83.45000,83.63000,83.63000,-1.25%,353801 +2015-05-06,83.64000,84.19000,83.27000,84.10000,84.10000,0.56%,443130 +2015-05-07,84.46000,85.96000,84.15000,84.98000,84.98000,1.05%,391559 +2015-05-08,86.03000,87.32000,85.34000,85.61000,85.61000,0.74%,504007 +2015-05-11,85.34000,86.33000,84.41000,84.47000,84.47000,-1.33%,362086 +2015-05-12,84.20000,84.24000,82.95000,83.75000,83.75000,-0.85%,289342 +2015-05-13,85.09000,86.36000,84.17000,86.20000,86.20000,2.93%,783539 +2015-05-14,86.50000,88.12000,86.41000,88.04000,88.04000,2.13%,760347 +2015-05-15,87.69000,88.15000,86.89000,87.47000,87.47000,-0.65%,714980 +2015-05-18,87.20000,87.87000,87.16000,87.76000,87.76000,0.33%,481829 +2015-05-19,87.64000,87.94000,87.25000,87.42000,87.42000,-0.39%,349400 +2015-05-20,87.65000,88.51000,87.31000,88.13000,88.13000,0.81%,808707 +2015-05-21,88.30000,88.30000,87.63000,87.72000,87.72000,-0.47%,459760 +2015-05-22,87.47000,88.00000,87.19000,87.21000,87.21000,-0.58%,850515 +2015-05-26,87.02000,87.33000,86.50000,86.97000,86.97000,-0.28%,1034600 +2015-05-27,87.08000,88.52000,86.78000,88.41000,88.41000,1.66%,661582 +2015-05-28,88.53000,88.80000,87.58000,88.22000,88.22000,-0.21%,601341 +2015-05-29,88.50000,88.65000,86.93000,87.48000,87.48000,-0.84%,3523818 +2015-06-01,87.88000,88.73000,86.58000,86.88000,86.88000,-0.69%,802930 +2015-06-02,86.45000,86.98000,85.95500,86.67000,86.67000,-0.24%,372074 +2015-06-03,86.67000,87.89000,86.46000,87.31000,87.31000,0.74%,442194 +2015-06-04,86.52000,87.12000,86.35000,86.59000,86.59000,-0.82%,382604 +2015-06-05,86.40000,87.12000,85.96000,87.06000,87.06000,0.54%,391602 +2015-06-08,86.82000,87.27000,85.91000,86.00000,86.00000,-1.22%,364475 +2015-06-09,85.74000,86.33000,85.25000,85.87000,85.87000,-0.15%,253574 +2015-06-10,86.36000,86.91000,85.92000,86.71000,86.71000,0.98%,270965 +2015-06-11,86.74000,87.44000,86.72000,87.41000,87.41000,0.81%,260072 +2015-06-12,87.10000,87.26000,86.55000,86.99000,86.99000,-0.48%,246751 +2015-06-15,86.16000,86.68000,85.06000,86.59000,86.59000,-0.46%,279655 +2015-06-16,86.46000,87.63000,86.40000,87.53000,87.53000,1.09%,256819 +2015-06-17,87.75000,87.98000,87.41000,87.71000,87.71000,0.21%,320193 +2015-06-18,87.90000,88.33000,87.55200,88.05000,88.05000,0.39%,360515 +2015-06-19,87.84000,88.15000,87.45000,87.78000,87.78000,-0.31%,754686 +2015-06-22,87.95000,88.43000,87.56000,88.36000,88.36000,0.66%,420029 +2015-06-23,88.58000,89.07000,88.21000,89.07000,89.07000,0.80%,310880 +2015-06-24,89.10000,89.10000,87.60000,87.74000,87.74000,-1.49%,270235 +2015-06-25,87.94000,88.12500,87.19000,87.79000,87.79000,0.06%,203115 +2015-06-26,88.08000,88.41000,87.20000,87.62000,87.62000,-0.19%,513808 +2015-06-29,87.03000,87.44000,85.42000,85.51000,85.51000,-2.41%,288801 +2015-06-30,86.02000,86.15000,85.20000,85.78000,85.78000,0.32%,465736 +2015-07-01,86.50000,87.08500,85.64000,86.14000,86.14000,0.42%,379110 +2015-07-02,86.46000,86.62000,85.42000,86.50000,86.50000,0.42%,321816 +2015-07-06,85.84000,87.12000,85.84000,86.34000,86.34000,-0.18%,223806 +2015-07-07,86.54000,86.80000,85.29000,86.05000,86.05000,-0.34%,327644 +2015-07-08,85.61000,86.01000,84.79000,85.28000,85.28000,-0.89%,293101 +2015-07-09,86.41000,86.41000,85.31000,85.33000,85.33000,0.06%,182177 +2015-07-10,86.78000,86.84500,85.84000,86.12000,86.12000,0.93%,300660 +2015-07-13,86.64000,87.21000,86.22000,86.27000,86.27000,0.17%,419328 +2015-07-14,86.68000,87.06000,86.40000,86.94000,86.94000,0.78%,439262 +2015-07-15,86.89000,87.25000,86.54000,86.89000,86.89000,-0.06%,171438 +2015-07-16,87.17000,88.19000,87.00000,88.10000,88.10000,1.39%,292741 +2015-07-17,88.05000,88.05000,86.94000,87.41000,87.41000,-0.78%,191685 +2015-07-20,87.34000,87.89000,87.08600,87.55000,87.55000,0.16%,145617 +2015-07-21,87.38000,87.72000,86.41000,86.44000,86.44000,-1.27%,219650 +2015-07-22,86.08000,87.38000,85.94800,87.04000,87.04000,0.69%,207026 +2015-07-23,87.07000,87.83000,86.44000,86.67000,86.67000,-0.43%,203643 +2015-07-24,86.58000,87.34000,85.91000,86.22000,86.22000,-0.52%,225525 +2015-07-27,85.54000,85.72000,85.14000,85.42000,85.42000,-0.93%,186705 +2015-07-28,85.80000,86.09000,84.88000,85.84000,85.84000,0.49%,228467 +2015-07-29,85.71000,87.27000,85.36000,86.97000,86.97000,1.32%,295531 +2015-07-30,86.10000,87.65000,84.90000,87.54000,87.54000,0.66%,386976 +2015-07-31,87.92000,89.05000,87.32000,88.57000,88.57000,1.18%,443949 +2015-08-03,88.35000,88.74000,87.73000,88.73000,88.73000,0.18%,316387 +2015-08-04,88.52000,89.24000,87.81000,89.22000,89.22000,0.55%,450351 +2015-08-05,90.00000,92.22000,89.83000,91.90000,91.90000,3.00%,489847 +2015-08-06,91.99000,91.99000,89.47000,89.85000,89.85000,-2.23%,336550 +2015-08-07,89.71000,90.10000,88.61000,89.80000,89.80000,-0.06%,171671 +2015-08-10,90.53000,91.17000,90.48000,90.89000,90.89000,1.21%,164108 +2015-08-11,90.04000,91.14000,89.69000,90.15000,90.15000,-0.81%,219869 +2015-08-12,89.55000,90.65000,88.89000,90.45000,90.45000,0.33%,200396 +2015-08-13,90.51000,91.11000,90.23000,90.55000,90.55000,0.11%,165239 +2015-08-14,90.66000,91.70000,89.93000,91.09000,91.09000,0.60%,274005 +2015-08-17,90.61000,91.81000,90.31000,91.78000,91.78000,0.76%,193012 +2015-08-18,91.62000,92.46000,91.41000,91.54000,91.54000,-0.26%,216132 +2015-08-19,91.11000,91.68000,90.27000,90.83000,90.83000,-0.78%,228545 +2015-08-20,89.83000,91.25000,89.05000,89.06000,89.06000,-1.95%,280030 +2015-08-21,88.42000,89.23000,86.47000,86.57000,86.57000,-2.80%,279882 +2015-08-24,82.23000,85.57500,79.93000,83.28000,83.28000,-3.80%,678840 +2015-08-25,84.56000,85.29000,82.67000,82.73000,82.73000,-0.66%,469498 +2015-08-26,84.12000,85.27000,82.90000,84.89000,84.89000,2.61%,301310 +2015-08-27,85.57000,87.21000,84.89000,86.41000,86.41000,1.79%,336590 +2015-08-28,86.42000,86.87000,85.58000,86.80000,86.80000,0.45%,325510 +2015-08-31,86.60000,86.60000,85.23500,85.51000,85.51000,-1.49%,445284 +2015-09-01,83.80000,84.61000,83.20000,83.37000,83.37000,-2.50%,363811 +2015-09-02,84.33000,85.03000,83.42500,85.03000,85.03000,1.99%,234043 +2015-09-03,85.32000,85.91000,85.08700,85.45000,85.45000,0.49%,157933 +2015-09-04,84.44000,84.91000,83.86000,84.17000,84.17000,-1.50%,133389 +2015-09-08,85.52000,86.59000,85.33000,86.47000,86.47000,2.73%,206896 +2015-09-09,87.25000,88.01000,85.22000,85.29000,85.29000,-1.36%,225572 +2015-09-10,85.30000,86.28000,85.02000,85.51000,85.51000,0.26%,203449 +2015-09-11,85.21000,86.74000,84.86000,86.54000,86.54000,1.20%,135929 +2015-09-14,86.27000,86.60000,85.92000,86.08000,86.08000,-0.53%,114984 +2015-09-15,86.36000,87.40000,85.89000,87.36000,87.36000,1.49%,120221 +2015-09-16,87.36000,88.28000,86.78000,88.19000,88.19000,0.95%,136810 +2015-09-17,88.36000,88.94000,87.82000,87.91000,87.91000,-0.32%,142366 +2015-09-18,87.10000,88.24500,87.01000,87.39000,87.39000,-0.59%,437883 +2015-09-21,87.78000,89.14000,87.57000,88.29000,88.29000,1.03%,217926 +2015-09-22,87.31000,87.88000,87.09000,87.68000,87.68000,-0.69%,195397 +2015-09-23,87.71000,88.13000,87.27000,87.65000,87.65000,-0.03%,112993 +2015-09-24,86.49000,87.69000,85.73000,86.04000,86.04000,-1.84%,387346 +2015-09-25,86.53000,86.85000,85.96000,86.31000,86.31000,0.31%,346502 +2015-09-28,85.91000,86.14000,84.00000,84.22000,84.22000,-2.42%,181888 +2015-09-29,84.15000,84.35000,83.34000,83.67000,83.67000,-0.65%,364528 +2015-09-30,84.52000,84.76000,83.34000,83.93000,83.93000,0.31%,620359 +2015-10-01,83.77000,84.10000,81.86000,83.10000,83.10000,-0.99%,731622 +2015-10-02,82.30000,83.99000,81.52000,83.95000,83.95000,1.02%,549078 +2015-10-05,84.42000,84.87000,83.97000,84.25000,84.25000,0.36%,742120 +2015-10-06,83.99000,84.30000,83.64000,84.00000,84.00000,-0.30%,425962 +2015-10-07,84.42000,84.78800,83.95000,84.00000,84.00000,,949044 +2015-10-08,83.95000,84.67000,83.21000,84.38000,84.38000,0.45%,848463 +2015-10-09,84.51000,85.48000,84.30000,85.40000,85.40000,1.21%,575785 +2015-10-12,85.51000,86.34000,85.23000,86.28000,86.28000,1.03%,325014 +2015-10-13,85.99000,86.66000,85.89000,86.15000,86.15000,-0.15%,239250 +2015-10-14,86.39000,86.55000,84.65000,84.84000,84.84000,-1.52%,183813 +2015-10-15,85.23000,86.42000,84.97000,86.35000,86.35000,1.78%,231980 +2015-10-16,86.35000,87.12000,85.54000,86.04000,86.04000,-0.36%,174898 +2015-10-19,85.79000,86.96000,85.62000,86.96000,86.96000,1.07%,165318 +2015-10-20,86.91000,87.34000,86.60000,86.95000,86.95000,-0.01%,165760 +2015-10-21,86.93000,87.24000,85.91000,86.02000,86.02000,-1.07%,294096 +2015-10-22,86.68000,87.73000,86.26000,87.70000,87.70000,1.95%,227779 +2015-10-23,88.81000,88.81000,87.48000,88.09000,88.09000,0.44%,205644 +2015-10-26,88.10000,88.53000,87.60600,88.47000,88.47000,0.43%,149823 +2015-10-27,88.22000,88.58000,87.69000,88.38000,88.38000,-0.10%,274671 +2015-10-28,88.48000,89.71000,88.18300,89.68000,89.68000,1.47%,290766 +2015-10-29,89.43000,91.22000,89.42000,91.15000,91.15000,1.64%,349103 +2015-10-30,91.35000,91.47000,90.45000,90.67000,90.67000,-0.53%,270206 +2015-11-02,90.61000,91.01000,89.52000,90.13000,90.13000,-0.60%,441320 +2015-11-03,90.00000,90.67000,89.44000,90.19000,90.19000,0.07%,272509 +2015-11-04,90.35000,90.96000,89.86000,90.45000,90.45000,0.29%,319321 +2015-11-05,88.50000,88.60000,85.91000,86.46000,86.46000,-4.41%,615226 +2015-11-06,85.89000,86.48000,85.58000,86.48000,86.48000,0.02%,290662 +2015-11-09,86.12000,86.78000,85.83500,86.48000,86.48000,,356403 +2015-11-10,86.68000,87.79000,86.45600,87.50000,87.50000,1.18%,439175 +2015-11-11,87.65000,87.65500,86.81000,87.01000,87.01000,-0.56%,202422 +2015-11-12,86.71000,86.97000,86.01000,86.46000,86.46000,-0.63%,291921 +2015-11-13,86.22000,86.29000,84.48000,85.13000,85.13000,-1.54%,261792 +2015-11-16,84.89000,86.07000,84.60000,86.01000,86.01000,1.03%,236511 +2015-11-17,86.07000,86.85000,85.79000,86.14000,86.14000,0.15%,266008 +2015-11-18,86.36000,87.88000,85.18000,87.87000,87.87000,2.01%,310306 +2015-11-19,87.76000,88.25000,87.18000,87.47000,87.47000,-0.46%,367342 +2015-11-20,87.81000,88.80000,87.34000,88.75000,88.75000,1.46%,421744 +2015-11-23,88.62000,90.40000,88.62000,90.25000,90.25000,1.69%,452515 +2015-11-24,89.60000,91.17000,89.57000,90.92000,90.92000,0.74%,424045 +2015-11-25,90.83000,92.60000,90.76000,92.22000,92.22000,1.43%,285794 +2015-11-27,92.05000,93.24000,91.87000,92.88000,92.88000,0.72%,207435 +2015-11-30,93.25000,93.96000,92.76000,93.30000,93.30000,0.45%,2058774 +2015-12-01,93.77000,94.82000,93.36000,93.87000,93.87000,0.61%,639783 +2015-12-02,93.67000,94.01000,92.22000,92.40000,92.40000,-1.57%,395122 +2015-12-03,92.79000,92.86000,90.57000,90.88000,90.88000,-1.65%,345765 +2015-12-04,90.92000,91.78000,90.66000,91.44000,91.44000,0.62%,407973 +2015-12-07,91.36000,91.64000,90.49000,90.81000,90.81000,-0.69%,229578 +2015-12-08,90.34000,91.43000,89.81500,91.26000,91.26000,0.50%,235780 +2015-12-09,92.67000,92.78000,89.49000,89.72000,89.72000,-1.69%,420805 +2015-12-10,89.63000,90.61000,89.26000,89.94000,89.94000,0.25%,209399 +2015-12-11,89.11000,89.46000,87.55000,87.99000,87.99000,-2.17%,249409 +2015-12-14,88.23000,88.75500,87.55000,88.46000,88.46000,0.53%,270410 +2015-12-15,89.03000,89.86000,88.27000,89.73000,89.73000,1.44%,313532 +2015-12-16,90.20000,91.09000,89.88000,90.85000,90.85000,1.25%,259358 +2015-12-17,91.02000,91.45000,89.96000,90.49000,90.49000,-0.40%,397414 +2015-12-18,90.49000,90.79000,88.89000,88.94000,88.94000,-1.71%,659548 +2015-12-21,89.41000,89.78000,87.97000,87.97000,87.97000,-1.09%,673369 +2015-12-22,88.43000,89.91000,88.27500,89.89000,89.89000,2.18%,325999 +2015-12-23,90.15000,90.94000,89.76000,90.83000,90.83000,1.05%,250096 +2015-12-24,90.54000,91.61000,90.35000,91.15000,91.15000,0.35%,173123 +2015-12-28,90.69000,91.53000,90.44000,91.50000,91.50000,0.38%,327198 +2015-12-29,92.00000,92.66000,91.38000,92.12000,92.12000,0.68%,218618 +2015-12-30,92.04000,92.39000,91.56000,91.60000,91.60000,-0.56%,167576 +2015-12-31,91.33000,92.16000,90.66000,90.70000,90.70000,-0.98%,224040 +2016-01-04,89.73000,89.73000,87.41000,88.13000,88.13000,-2.83%,370668 +2016-01-05,88.05000,89.23000,87.82000,89.04000,89.04000,1.03%,453914 +2016-01-06,87.84000,88.74000,87.67000,88.41000,88.41000,-0.71%,342738 +2016-01-07,86.92000,87.58000,85.94000,86.25000,86.25000,-2.44%,325422 +2016-01-08,86.61000,86.94000,85.59000,85.71000,85.71000,-0.63%,359399 +2016-01-11,85.93000,86.28000,84.98000,85.72000,85.72000,0.01%,296579 +2016-01-12,86.40000,86.85000,86.04000,86.65000,86.65000,1.08%,397825 +2016-01-13,87.47000,87.47000,84.03200,84.08000,84.08000,-2.97%,323912 +2016-01-14,84.23000,85.89000,83.33000,85.41000,85.41000,1.58%,377324 +2016-01-15,83.59000,86.07000,83.59000,86.04000,86.04000,0.74%,521709 +2016-01-19,86.86000,86.86000,83.76000,84.73000,84.73000,-1.52%,308662 +2016-01-20,83.36000,84.06000,81.51000,83.04000,83.04000,-1.99%,497184 +2016-01-21,83.02000,84.03000,82.23000,82.58000,82.58000,-0.55%,399823 +2016-01-22,83.23000,84.20000,82.74000,84.12000,84.12000,1.86%,713699 +2016-01-25,84.68000,85.94000,83.06000,83.28000,83.28000,-1.00%,435916 +2016-01-26,83.56000,85.00500,83.03500,84.97000,84.97000,2.03%,438107 +2016-01-27,84.58000,85.13000,83.40000,83.59000,83.59000,-1.62%,490142 +2016-01-28,84.39000,85.58000,83.49000,85.25000,85.25000,1.99%,353116 +2016-01-29,85.48000,87.90000,85.16000,87.89000,87.89000,3.10%,617677 +2016-02-01,87.05000,89.09800,86.68000,88.41000,88.41000,0.59%,500152 +2016-02-02,87.81000,87.81000,85.87000,86.26000,86.26000,-2.43%,221590 +2016-02-03,87.10000,87.31000,85.06000,86.34000,86.34000,0.09%,426776 +2016-02-04,83.00000,85.03400,80.00000,83.99000,83.99000,-2.72%,1037529 +2016-02-05,83.57000,83.97000,82.42700,82.82000,82.82000,-1.39%,651034 +2016-02-08,81.71000,82.08000,77.80000,80.06000,80.06000,-3.33%,930867 +2016-02-09,79.00000,81.67000,79.00000,80.94000,80.94000,1.10%,733282 +2016-02-10,81.33000,83.00000,80.91000,81.13000,81.13000,0.23%,446678 +2016-02-11,80.03000,80.78000,79.21000,79.86000,79.86000,-1.57%,433209 +2016-02-12,80.87000,80.87000,79.18000,80.00000,80.00000,0.18%,568666 +2016-02-16,81.13000,82.58900,80.80000,81.50000,81.50000,1.88%,514323 +2016-02-17,82.22000,82.84000,81.74000,82.78000,82.78000,1.57%,544518 +2016-02-18,82.72000,83.33000,81.62500,81.80000,81.80000,-1.18%,319970 +2016-02-19,81.75000,83.27000,81.26000,82.78000,82.78000,1.20%,420947 +2016-02-22,83.49000,84.11000,82.33000,82.82000,82.82000,0.05%,505607 +2016-02-23,82.71000,83.17000,81.89000,82.36000,82.36000,-0.56%,254645 +2016-02-24,81.65000,81.83000,80.82000,81.27000,81.27000,-1.32%,471215 +2016-02-25,81.31000,83.06000,81.31000,82.89000,82.89000,1.99%,301905 +2016-02-26,83.21000,83.32600,82.14000,82.70000,82.70000,-0.23%,276869 +2016-02-29,82.59000,83.53000,82.21000,82.40000,82.40000,-0.36%,289863 +2016-03-01,83.25000,84.07000,83.09800,84.01000,84.01000,1.95%,325049 +2016-03-02,83.99000,84.06000,83.21000,83.99000,83.99000,-0.02%,193306 +2016-03-03,83.77000,84.21000,83.30000,84.21000,84.21000,0.26%,266216 +2016-03-04,84.41000,85.68000,83.97000,85.57000,85.57000,1.62%,345957 +2016-03-07,85.14000,85.81000,84.77000,85.31000,85.31000,-0.30%,364579 +2016-03-08,84.75000,84.80000,84.06000,84.15000,84.15000,-1.36%,212083 +2016-03-09,84.34000,85.19000,83.54000,83.72000,83.72000,-0.51%,270642 +2016-03-10,84.08000,84.26000,82.27000,82.70000,82.70000,-1.22%,363376 +2016-03-11,83.52000,83.72000,82.92000,83.68000,83.68000,1.19%,585494 +2016-03-14,83.45000,84.14000,82.94000,83.98000,83.98000,0.36%,270694 +2016-03-15,83.48000,84.16000,83.48000,83.72000,83.72000,-0.31%,222480 +2016-03-16,83.58000,84.66000,83.33000,84.43000,84.43000,0.85%,631173 +2016-03-17,84.66000,85.61000,83.83000,85.16000,85.16000,0.86%,268491 +2016-03-18,85.24000,86.31000,85.24000,85.75000,85.75000,0.69%,401076 +2016-03-21,85.42000,86.62000,85.20000,86.56000,86.56000,0.94%,271069 +2016-03-22,86.40000,87.18000,86.40000,86.84000,86.84000,0.32%,186750 +2016-03-23,86.63000,86.81000,86.02600,86.28000,86.28000,-0.64%,205146 +2016-03-24,85.75000,86.26000,85.06100,86.17000,86.17000,-0.13%,153678 +2016-03-28,86.27000,87.16000,85.96000,86.95000,86.95000,0.91%,183558 +2016-03-29,87.02000,88.16000,87.02000,87.90000,87.90000,1.09%,442009 +2016-03-30,88.38000,89.07000,88.14000,88.30000,88.30000,0.46%,158886 +2016-03-31,88.10000,89.59000,87.05500,89.35000,89.35000,1.19%,287586 +2016-04-01,89.04000,90.65000,88.30000,90.58000,90.58000,1.38%,492046 +2016-04-04,90.64000,90.97000,90.14000,90.41000,90.41000,-0.19%,271250 +2016-04-05,89.66000,89.79000,88.70000,89.25000,89.25000,-1.28%,365559 +2016-04-06,89.14000,89.63000,88.35500,88.93000,88.93000,-0.36%,498800 +2016-04-07,88.71000,88.71000,87.58000,88.15000,88.15000,-0.88%,494983 +2016-04-08,88.66000,88.66000,87.45000,87.90000,87.90000,-0.28%,198603 +2016-04-11,88.35000,88.37000,87.08000,87.18000,87.18000,-0.82%,250757 +2016-04-12,87.26000,87.60000,86.51000,87.45000,87.45000,0.31%,235256 +2016-04-13,87.88000,88.30000,87.39000,88.16000,88.16000,0.81%,328679 +2016-04-14,88.01000,88.12500,86.97000,87.22000,87.22000,-1.07%,522059 +2016-04-15,87.22000,88.51000,87.06800,88.49000,88.49000,1.46%,482438 +2016-04-18,88.03000,89.01000,87.86000,88.89000,88.89000,0.45%,242508 +2016-04-19,89.22000,89.29000,88.32000,89.03000,89.03000,0.16%,215977 +2016-04-20,88.78000,89.53000,87.46000,89.34000,89.34000,0.35%,215862 +2016-04-21,89.15000,89.88000,88.02000,88.20000,88.20000,-1.28%,227728 +2016-04-22,87.85000,88.50000,87.48500,88.15000,88.15000,-0.06%,271555 +2016-04-25,87.69000,88.23000,87.01000,87.84000,87.84000,-0.35%,207975 +2016-04-26,88.05000,88.69000,87.40500,88.15000,88.15000,0.35%,147034 +2016-04-27,88.09000,88.57000,87.33000,88.05000,88.05000,-0.11%,177263 +2016-04-28,87.89000,88.39000,87.06000,87.26000,87.26000,-0.90%,170088 +2016-04-29,87.05000,87.46000,86.64500,87.17000,87.17000,-0.10%,219651 +2016-05-02,87.07000,88.62000,86.81500,88.32000,88.32000,1.32%,336166 +2016-05-03,87.88000,88.31000,86.32000,87.11000,87.11000,-1.37%,254840 +2016-05-04,86.62000,87.89000,86.16500,87.59000,87.59000,0.55%,303993 +2016-05-05,89.33000,96.40000,89.33000,95.16000,95.16000,8.64%,702174 +2016-05-06,95.65000,97.78000,94.91000,97.41000,97.41000,2.36%,823127 +2016-05-09,97.05000,97.98000,95.89000,95.91000,95.91000,-1.54%,641207 +2016-05-10,96.40000,98.08000,95.74000,97.97000,97.97000,2.15%,456876 +2016-05-11,97.81000,97.94000,96.92000,97.25000,97.25000,-0.73%,549265 +2016-05-12,97.50000,98.43500,96.77000,98.08000,98.08000,0.85%,549922 +2016-05-13,97.97000,98.57000,97.15000,97.60000,97.60000,-0.49%,291785 +2016-05-16,97.44000,98.44000,97.44000,98.10000,98.10000,0.51%,304561 +2016-05-17,97.82000,98.44000,97.06000,97.18000,97.18000,-0.94%,348410 +2016-05-18,97.08000,98.51000,96.67000,97.78000,97.78000,0.62%,318567 +2016-05-19,97.32000,98.46000,96.76000,98.13000,98.13000,0.36%,247035 +2016-05-20,98.42000,99.51000,98.31000,99.16000,99.16000,1.05%,320358 +2016-05-23,99.23000,99.23000,98.42500,98.84000,98.84000,-0.32%,230880 +2016-05-24,99.40000,101.31000,99.39100,101.24000,101.24000,2.43%,269640 +2016-05-25,101.47000,101.99000,100.95000,101.52000,101.52000,0.28%,289605 +2016-05-26,101.39000,102.43000,100.95500,102.02000,102.02000,0.49%,261901 +2016-05-27,101.86000,102.55000,101.45000,102.35000,102.35000,0.32%,302340 +2016-05-31,102.71000,103.00000,101.59000,101.62000,101.62000,-0.71%,560397 +2016-06-01,100.94000,101.59000,100.66000,101.50000,101.50000,-0.12%,397362 +2016-06-02,101.51000,102.54000,100.10000,102.53000,102.53000,1.01%,503126 +2016-06-03,102.19000,102.31500,101.23000,102.24000,102.24000,-0.28%,201226 +2016-06-06,102.62000,102.89000,102.16000,102.23000,102.23000,-0.01%,214629 +2016-06-07,102.37000,102.40000,101.63300,102.08000,102.08000,-0.15%,297223 +2016-06-08,101.84000,102.00000,101.52000,101.70000,101.70000,-0.37%,335544 +2016-06-09,101.14000,101.67000,100.98000,101.16000,101.16000,-0.53%,335895 +2016-06-10,100.62000,101.01000,100.25000,100.52000,100.52000,-0.63%,262626 +2016-06-13,100.26000,101.57000,100.26000,100.52000,100.52000,,366984 +2016-06-14,100.38000,101.43500,100.10000,100.81000,100.81000,0.29%,327146 +2016-06-15,100.75000,101.51000,100.45500,100.59000,100.59000,-0.22%,239966 +2016-06-16,100.28000,101.00500,99.42000,100.14000,100.14000,-0.45%,411317 +2016-06-17,100.00000,100.43000,98.58000,98.65000,98.65000,-1.49%,732661 +2016-06-20,99.84000,100.43000,99.30000,99.47000,99.47000,0.83%,356912 +2016-06-21,99.87000,99.94000,98.58000,98.60000,98.60000,-0.87%,643767 +2016-06-22,99.08000,99.23000,98.30000,98.41000,98.41000,-0.19%,974837 +2016-06-23,99.26000,99.84000,98.86000,99.82000,99.82000,1.43%,571364 +2016-06-24,97.20000,98.00000,96.05000,96.09000,96.09000,-3.74%,443174 +2016-06-27,95.03000,95.24000,91.99000,92.37000,92.37000,-3.87%,744226 +2016-06-28,93.37000,94.35000,93.29000,93.78000,93.78000,1.53%,986895 +2016-06-29,94.35000,95.32000,93.88000,95.08000,95.08000,1.39%,1020913 +2016-06-30,95.10000,97.44500,94.60500,97.41000,97.41000,2.45%,757039 +2016-07-01,97.29000,97.87000,97.18000,97.40000,97.40000,-0.01%,426882 +2016-07-05,97.08000,98.04000,96.80000,97.14000,97.14000,-0.27%,517772 +2016-07-06,96.80000,97.59000,95.97000,97.59000,97.59000,0.46%,698867 +2016-07-07,97.58000,98.00000,97.01000,97.32000,97.32000,-0.28%,290937 +2016-07-08,97.87000,98.67000,97.64600,98.33000,98.33000,1.04%,333068 +2016-07-11,98.61000,99.29000,98.42000,98.52000,98.52000,0.19%,189989 +2016-07-12,99.20000,99.72000,98.91000,99.06000,99.06000,0.55%,249601 +2016-07-13,99.12000,99.59000,98.35000,98.74000,98.74000,-0.32%,338851 +2016-07-14,99.23000,99.81000,98.74000,99.03000,99.03000,0.29%,247980 +2016-07-15,99.09000,99.42000,97.87000,98.52000,98.52000,-0.51%,173133 +2016-07-18,98.28000,98.69500,97.53000,97.77000,97.77000,-0.76%,332403 +2016-07-19,97.69000,98.14000,97.53000,97.89000,97.89000,0.12%,189764 +2016-07-20,98.24000,99.18000,97.87000,99.04000,99.04000,1.17%,175426 +2016-07-21,98.73000,99.00000,98.36000,98.51000,98.51000,-0.54%,316383 +2016-07-22,98.72000,99.70000,98.30000,99.50000,99.50000,1.00%,174249 +2016-07-25,99.44000,99.59000,98.89000,99.04000,99.04000,-0.46%,180833 +2016-07-26,99.14000,100.20000,98.98000,100.13000,100.13000,1.10%,242780 +2016-07-27,99.95000,100.00900,99.05000,99.38000,99.38000,-0.75%,241401 +2016-07-28,99.55000,99.55000,98.40000,98.90000,98.90000,-0.48%,259932 +2016-07-29,98.85000,100.42000,98.58000,100.25000,100.25000,1.37%,435526 +2016-08-01,99.98000,100.74000,99.65000,100.04000,100.04000,-0.21%,262881 +2016-08-02,99.85000,100.04000,98.46000,99.04000,99.04000,-1.00%,218826 +2016-08-03,98.94000,99.54000,98.55000,99.39000,99.39000,0.35%,234735 +2016-08-04,96.45000,97.69000,94.58000,95.34000,95.34000,-4.07%,671391 +2016-08-05,95.62000,97.34000,94.90000,94.95000,94.95000,-0.41%,582428 +2016-08-08,94.94000,95.55000,94.19000,94.24000,94.24000,-0.75%,378603 +2016-08-09,94.25000,94.39000,93.90000,94.25000,94.25000,0.01%,250064 +2016-08-10,94.52000,94.54000,94.04000,94.48000,94.48000,0.24%,227087 +2016-08-11,94.60000,94.72000,93.93000,94.47000,94.47000,-0.01%,399645 +2016-08-12,94.38000,94.61000,93.32000,93.32000,93.32000,-1.22%,195196 +2016-08-15,93.73000,93.83000,93.13000,93.32000,93.32000,,239460 +2016-08-16,92.95000,93.05000,91.72000,91.72000,91.72000,-1.71%,245403 +2016-08-17,91.43000,91.95500,90.08500,90.95000,90.95000,-0.84%,692527 +2016-08-18,90.88000,91.28000,90.59000,90.99000,90.99000,0.04%,328981 +2016-08-19,90.66000,91.54000,90.43000,91.22000,91.22000,0.25%,404319 +2016-08-22,90.96000,91.38500,90.74000,90.99000,90.99000,-0.25%,417897 +2016-08-23,91.21000,91.50000,90.89000,90.91000,90.91000,-0.09%,248617 +2016-08-24,90.98000,91.27000,89.92000,90.11000,90.11000,-0.88%,400678 +2016-08-25,90.26000,91.09000,90.20000,90.82000,90.82000,0.79%,453490 +2016-08-26,91.10000,92.22000,90.90000,90.98000,90.98000,0.18%,354123 +2016-08-29,90.97000,91.76000,90.97000,91.75000,91.75000,0.85%,353472 +2016-08-30,91.82000,92.06000,91.55500,91.96000,91.96000,0.23%,339892 +2016-08-31,91.68000,92.03000,90.60000,91.00000,91.00000,-1.04%,363536 +2016-09-01,90.75000,91.20000,90.45000,90.79000,90.79000,-0.23%,272665 +2016-09-02,91.51000,92.08000,91.14000,91.43000,91.43000,0.70%,321934 +2016-09-06,91.43000,91.60000,90.98000,91.34000,91.34000,-0.10%,259422 +2016-09-07,91.44000,91.93000,90.76000,91.33000,91.33000,-0.01%,302515 +2016-09-08,90.91000,91.26000,90.10000,90.19000,90.19000,-1.25%,211061 +2016-09-09,90.05000,90.19000,88.67000,88.68000,88.68000,-1.67%,432185 +2016-09-12,88.43000,90.13000,88.43000,89.80000,89.80000,1.26%,275186 +2016-09-13,89.01000,89.45000,88.23000,89.19000,89.19000,-0.68%,517429 +2016-09-14,89.40000,89.50000,88.37000,88.67000,88.67000,-0.58%,363906 +2016-09-15,88.83000,90.40000,88.15000,90.33000,90.33000,1.87%,343601 +2016-09-16,89.95000,90.17000,89.36000,89.69000,89.69000,-0.71%,474845 +2016-09-19,90.26000,90.60000,89.04000,89.43000,89.43000,-0.29%,213648 +2016-09-20,90.02000,90.02000,88.84000,88.89000,88.89000,-0.60%,172441 +2016-09-21,89.27000,89.69000,88.28000,89.59000,89.59000,0.79%,254030 +2016-09-22,90.33000,90.65000,89.68000,90.51000,90.51000,1.03%,278846 +2016-09-23,89.90000,90.52000,89.60000,90.05000,90.05000,-0.51%,188190 +2016-09-26,89.45000,90.32000,89.27300,89.64000,89.64000,-0.46%,294202 +2016-09-27,89.62000,89.80000,88.31000,89.35000,89.35000,-0.32%,255854 +2016-09-28,89.61000,89.61500,88.45000,89.44000,89.44000,0.10%,472512 +2016-09-29,89.41000,89.76000,88.07000,88.10000,88.10000,-1.50%,189374 +2016-09-30,88.34000,88.84000,87.86000,88.45000,88.45000,0.40%,439031 +2016-10-03,88.10000,88.96000,88.01000,88.66000,88.66000,0.24%,239749 +2016-10-04,88.68000,88.87000,87.77000,88.10000,88.10000,-0.63%,254484 +2016-10-05,88.38000,88.68000,88.05000,88.28000,88.28000,0.20%,330494 +2016-10-06,87.97000,88.27000,87.56000,88.21000,88.21000,-0.08%,179172 +2016-10-07,88.30000,88.30000,87.16500,87.60000,87.60000,-0.69%,359928 +2016-10-10,88.20000,88.76000,87.99000,88.28000,88.28000,0.78%,114344 +2016-10-11,87.93000,88.44000,87.00000,87.45000,87.45000,-0.94%,215999 +2016-10-12,87.67000,89.08000,86.68300,88.80000,88.80000,1.54%,256402 +2016-10-13,88.02000,88.50000,87.34000,88.30000,88.30000,-0.56%,293950 +2016-10-14,88.79000,88.79000,87.47000,87.91000,87.91000,-0.44%,224390 +2016-10-17,87.90000,87.92000,87.15000,87.46000,87.46000,-0.51%,219761 +2016-10-18,88.09000,88.52000,87.57000,88.13000,88.13000,0.77%,122569 +2016-10-19,88.31000,88.54000,87.76000,87.96000,87.96000,-0.19%,150022 +2016-10-20,87.52000,88.14000,87.18000,87.26000,87.26000,-0.80%,150597 +2016-10-21,86.98000,88.07000,86.50000,87.76000,87.76000,0.57%,207554 +2016-10-24,88.69000,89.05000,87.93000,88.36000,88.36000,0.68%,161520 +2016-10-25,88.05000,88.14000,85.97000,86.22000,86.22000,-2.42%,278062 +2016-10-26,85.61000,86.44900,85.08000,85.54000,85.54000,-0.79%,242472 +2016-10-27,85.85000,85.85000,84.54000,85.17000,85.17000,-0.43%,588845 +2016-10-28,85.36000,86.09000,84.98000,85.18000,85.18000,0.01%,272598 +2016-10-31,85.27000,86.41000,85.01000,86.04000,86.04000,1.01%,363845 +2016-11-01,86.32000,86.69000,85.74000,86.10000,86.10000,0.07%,313117 +2016-11-02,85.82000,87.60000,85.79000,86.21000,86.21000,0.13%,488170 +2016-11-03,94.50000,96.12000,92.89000,94.04000,94.04000,9.08%,1081416 +2016-11-04,94.58000,94.58000,92.17000,93.39000,93.39000,-0.69%,825412 +2016-11-07,94.79000,95.57500,94.23000,95.11000,95.11000,1.84%,415029 +2016-11-08,94.75000,98.63000,94.75000,97.82000,97.82000,2.85%,710385 +2016-11-09,97.00000,100.42000,95.95000,100.38000,100.38000,2.62%,757255 +2016-11-10,100.35000,100.86500,99.27000,100.41000,100.41000,0.03%,583808 +2016-11-11,100.00000,101.15000,99.48000,101.08000,101.08000,0.67%,360587 +2016-11-14,101.15000,101.70000,101.00000,101.56000,101.56000,0.47%,456284 +2016-11-15,101.41000,101.82000,100.67000,101.65000,101.65000,0.09%,380302 +2016-11-16,101.31000,102.75000,100.92000,102.60000,102.60000,0.93%,315582 +2016-11-17,102.60000,104.62000,102.59000,104.54000,104.54000,1.89%,476752 +2016-11-18,104.15000,104.41000,103.23000,103.26000,103.26000,-1.22%,287652 +2016-11-21,103.26000,104.00000,102.88000,103.97000,103.97000,0.69%,467150 +2016-11-22,103.86000,104.49000,103.42000,104.06000,104.06000,0.09%,285830 +2016-11-23,103.69000,104.28000,103.13000,103.61000,103.61000,-0.43%,220435 +2016-11-25,103.88000,104.22000,103.33000,103.67000,103.67000,0.06%,99731 +2016-11-28,103.71000,104.47000,103.18000,103.38000,103.38000,-0.28%,245180 +2016-11-29,103.05000,104.27000,102.99700,104.08000,104.08000,0.68%,324251 +2016-11-30,104.46000,104.46000,102.79000,102.82000,102.82000,-1.21%,488333 +2016-12-01,103.07000,103.39500,100.19000,100.97000,100.97000,-1.80%,603764 +2016-12-02,101.16000,101.53000,99.95000,100.08000,100.08000,-0.88%,336814 +2016-12-05,100.61000,101.57000,100.24000,100.69000,100.69000,0.61%,374822 +2016-12-06,101.20000,101.72000,100.96000,101.56000,101.56000,0.86%,281748 +2016-12-07,101.92000,103.64000,101.41000,103.59000,103.59000,2.00%,315927 +2016-12-08,103.58000,105.00000,103.04000,104.93000,104.93000,1.29%,344991 +2016-12-09,104.84000,105.45000,103.76000,104.30000,104.30000,-0.60%,415492 +2016-12-12,103.82000,103.82000,102.36000,102.88000,102.88000,-1.36%,188845 +2016-12-13,103.39000,104.69500,102.79400,103.93000,103.93000,1.02%,273306 +2016-12-14,103.78000,104.42000,102.79000,103.12000,103.12000,-0.78%,226487 +2016-12-15,103.30000,104.49000,102.92000,103.53000,103.53000,0.40%,169534 +2016-12-16,104.20000,104.86000,103.37000,103.50000,103.50000,-0.03%,677400 +2016-12-19,103.24000,104.39000,103.24000,104.39000,104.39000,0.86%,236175 +2016-12-20,104.23000,104.23000,102.43000,103.67000,103.67000,-0.69%,340319 +2016-12-21,103.43000,104.64000,102.92000,104.19000,104.19000,0.50%,211798 +2016-12-22,104.00000,104.06000,102.73000,103.29000,103.29000,-0.86%,246791 +2016-12-23,103.25000,103.76000,102.74000,102.75000,102.75000,-0.52%,164299 +2016-12-27,102.24000,103.26000,102.24000,102.37000,102.37000,-0.37%,184898 +2016-12-28,102.49000,102.57500,100.97000,101.47000,101.47000,-0.88%,362518 +2016-12-29,101.79000,102.43000,101.20000,101.38000,101.38000,-0.09%,397505 +2016-12-30,101.50000,101.64000,100.70000,101.07000,101.07000,-0.31%,448132 +2017-01-03,101.36000,101.45000,99.24000,99.86000,99.86000,-1.20%,564232 +2017-01-04,100.30000,102.39000,99.83000,101.79000,101.79000,1.93%,495957 +2017-01-05,99.00000,99.87000,90.37000,90.56000,90.56000,-11.03%,5625526 +2017-01-06,91.90000,95.77000,91.62000,95.68000,95.68000,5.65%,3067468 +2017-01-09,97.13000,97.54000,94.77000,95.82000,95.82000,0.15%,1369281 +2017-01-10,95.76000,98.43000,95.76000,97.62000,97.62000,1.88%,1655669 +2017-01-11,97.08000,100.14000,96.83000,98.96000,98.96000,1.37%,1159359 +2017-01-12,98.52000,100.00000,98.08000,99.84000,99.84000,0.89%,926246 +2017-01-13,100.29000,102.18000,100.02000,101.94000,101.94000,2.10%,986046 +2017-01-17,102.13000,102.13000,99.01000,99.41000,99.41000,-2.48%,911264 +2017-01-18,99.83000,100.60000,98.98000,99.68000,99.68000,0.27%,674200 +2017-01-19,99.42000,99.79000,98.62000,99.01000,99.01000,-0.67%,384091 +2017-01-20,99.33000,100.25000,99.05000,99.44000,99.44000,0.43%,353329 +2017-01-23,99.31000,100.54000,98.96000,100.37000,100.37000,0.94%,491317 +2017-01-24,100.44000,101.35000,100.44000,100.95000,100.95000,0.58%,350437 +2017-01-25,101.27000,101.83000,100.38000,101.18000,101.18000,0.23%,321781 +2017-01-26,100.81000,101.80000,100.49000,101.52000,101.52000,0.34%,522285 +2017-01-27,101.67000,101.67000,100.07000,100.56000,100.56000,-0.95%,451865 +2017-01-30,100.46000,100.51000,98.49500,99.82000,99.82000,-0.74%,601717 +2017-01-31,99.57000,99.96000,98.59000,99.36000,99.36000,-0.46%,1220434 +2017-02-01,100.14000,100.47000,97.83000,98.81000,98.81000,-0.55%,639755 +2017-02-02,97.06000,100.28000,95.40000,99.15000,99.15000,0.34%,1661076 +2017-02-03,100.26000,100.64000,98.64000,99.60000,99.60000,0.45%,567198 +2017-02-06,99.59000,99.89000,98.48000,99.07000,99.07000,-0.53%,480147 +2017-02-07,99.02000,99.80000,98.21000,98.68000,98.68000,-0.39%,493284 +2017-02-08,98.94000,99.26000,97.96000,98.85000,98.85000,0.17%,367921 +2017-02-09,98.85000,100.79000,98.08000,100.27000,100.27000,1.44%,325245 +2017-02-10,100.75000,101.69000,100.43000,101.02000,101.02000,0.75%,314364 +2017-02-13,101.46000,102.00000,100.77000,101.42000,101.42000,0.40%,384254 +2017-02-14,100.41000,101.81000,100.33000,101.25000,101.25000,-0.17%,394785 +2017-02-15,100.51000,102.87000,100.36000,102.84000,102.84000,1.57%,652859 +2017-02-16,103.00000,104.09000,102.79000,103.43000,103.43000,0.57%,1070976 +2017-02-17,102.41000,103.28000,102.11000,103.13000,103.13000,-0.29%,796878 +2017-02-21,102.92000,103.75000,102.28000,103.38000,103.38000,0.24%,376348 +2017-02-22,103.08000,103.65000,102.10000,102.46000,102.46000,-0.89%,439081 +2017-02-23,102.28000,103.26000,101.68000,102.54000,102.54000,0.08%,309198 +2017-02-24,101.68000,103.73000,101.20000,103.71000,103.71000,1.14%,328004 +2017-02-27,103.74000,104.55000,102.94000,104.55000,104.55000,0.81%,380417 +2017-02-28,104.50000,104.71000,103.15000,103.21000,103.21000,-1.28%,457095 +2017-03-01,104.24000,104.97000,103.80000,104.20000,104.20000,0.96%,555517 +2017-03-02,103.85000,104.26000,103.17000,104.04000,104.04000,-0.15%,456696 +2017-03-03,103.46000,103.91000,102.90000,103.41000,103.41000,-0.61%,364239 +2017-03-06,102.71000,103.40000,101.86000,103.11000,103.11000,-0.29%,352361 +2017-03-07,103.45000,104.12000,102.35000,103.46000,103.46000,0.34%,519201 +2017-03-08,103.12000,104.58000,102.91000,104.30000,104.30000,0.81%,385877 +2017-03-09,104.05000,104.80000,103.37000,104.58000,104.58000,0.27%,383810 +2017-03-10,105.00000,106.12000,104.86000,105.95000,105.95000,1.31%,520010 +2017-03-13,108.80000,109.99000,108.00000,109.18000,109.18000,3.05%,900382 +2017-03-14,108.97000,109.93000,108.46000,109.07000,109.07000,-0.10%,588885 +2017-03-15,109.49000,112.04000,109.36000,111.93000,111.93000,2.62%,1031383 +2017-03-16,111.73000,112.39000,110.96000,111.49000,111.49000,-0.39%,569777 +2017-03-17,111.40000,112.42000,111.40000,111.47000,111.47000,-0.02%,702980 +2017-03-20,111.24000,111.75000,110.43000,111.33000,111.33000,-0.13%,337910 +2017-03-21,111.52000,112.12000,108.97000,109.11000,109.11000,-1.99%,568397 +2017-03-22,109.07000,110.51000,108.20000,110.44000,110.44000,1.22%,483892 +2017-03-23,110.28000,110.48000,108.78000,108.96000,108.96000,-1.34%,520396 +2017-03-24,109.51000,109.88000,108.66000,109.06000,109.06000,0.09%,356219 +2017-03-27,108.16000,109.74000,107.00000,109.38000,109.38000,0.29%,477524 +2017-03-28,109.14000,110.04000,109.00000,109.61000,109.61000,0.21%,518038 +2017-03-29,109.66000,109.66000,108.45000,108.60000,108.60000,-0.92%,529452 +2017-03-30,108.22000,109.04000,107.67000,108.75000,108.75000,0.14%,1271793 +2017-03-31,108.75000,108.95000,107.13000,107.99000,107.99000,-0.70%,1095973 +2017-04-03,108.08000,109.41000,107.70000,108.95000,108.95000,0.89%,1520760 +2017-04-04,108.87000,109.28000,107.92000,108.70000,108.70000,-0.23%,19351878 +2017-04-05,108.85000,110.93000,108.37000,109.23000,109.23000,0.49%,972281 +2017-04-06,110.06000,112.00000,109.17000,110.47000,110.47000,1.14%,925304 +2017-04-07,110.32000,110.74000,109.77000,110.08000,110.08000,-0.35%,779019 +2017-04-10,110.15000,111.03000,109.39000,109.79000,109.79000,-0.26%,499465 +2017-04-11,109.88000,110.00000,109.05000,109.70000,109.70000,-0.08%,824800 +2017-04-12,109.79000,109.79000,108.81000,109.23000,109.23000,-0.43%,824560 +2017-04-13,109.13000,109.51000,108.44000,108.93000,108.93000,-0.27%,514818 +2017-04-17,109.43000,110.86000,109.43000,110.84000,110.84000,1.75%,732363 +2017-04-18,110.50000,111.10000,110.16000,110.48000,110.48000,-0.32%,520858 +2017-04-19,110.69000,112.16000,110.39000,112.07000,112.07000,1.44%,659204 +2017-04-20,112.40000,113.34000,112.00000,112.96000,112.96000,0.79%,522860 +2017-04-21,113.29000,113.49000,112.40000,112.58000,112.58000,-0.34%,395655 +2017-04-24,114.00000,114.00000,113.02000,113.42000,113.42000,0.75%,393779 +2017-04-25,113.60000,114.04000,112.65000,113.21000,113.21000,-0.19%,466357 +2017-04-26,113.38000,113.88000,113.06000,113.87000,113.87000,0.58%,472782 +2017-04-27,114.11000,114.72000,113.57000,113.99000,113.99000,0.11%,571393 +2017-04-28,114.13000,114.30000,113.41000,114.09000,114.09000,0.09%,453126 +2017-05-01,114.55000,114.68000,113.55000,114.30000,114.30000,0.18%,470888 +2017-05-02,114.44000,114.75000,114.04000,114.33000,114.33000,0.03%,492531 +2017-05-03,113.67000,114.01000,112.54000,113.44000,113.44000,-0.78%,749468 +2017-05-04,114.44000,116.48000,112.83000,112.92000,112.92000,-0.46%,929377 +2017-05-05,113.44000,113.70000,111.50000,113.22000,113.22000,0.27%,1206884 +2017-05-08,113.42000,113.43000,112.48000,113.32000,113.32000,0.09%,634350 +2017-05-09,113.30000,114.00000,112.88000,113.69000,113.69000,0.33%,669929 +2017-05-10,113.57000,113.98000,112.71000,113.10000,113.10000,-0.52%,496582 +2017-05-11,112.64000,112.90000,112.04000,112.66000,112.66000,-0.39%,531256 +2017-05-12,112.52000,113.31000,112.40000,113.25000,113.25000,0.52%,334045 +2017-05-15,113.11000,114.03000,113.06000,114.01000,114.01000,0.67%,405855 +2017-05-16,114.01000,114.11000,113.64000,113.83000,113.83000,-0.16%,434470 +2017-05-17,113.83000,113.83000,111.24000,111.31000,111.31000,-2.21%,437950 +2017-05-18,111.47000,112.76000,110.76000,112.41000,112.41000,0.99%,495335 +2017-05-19,112.81000,113.82000,112.36000,113.41000,113.41000,0.89%,498947 +2017-05-22,113.40000,114.47000,113.27000,113.84000,113.84000,0.38%,461941 +2017-05-23,113.88000,114.02000,112.93000,113.63000,113.63000,-0.18%,453969 +2017-05-24,114.00000,116.22000,113.46000,116.11000,116.11000,2.18%,599703 +2017-05-25,116.52000,118.67000,115.24000,117.88000,117.88000,1.52%,529181 +2017-05-26,117.73000,118.43000,117.32000,117.72000,117.72000,-0.14%,517046 +2017-05-30,117.84000,118.56000,117.21000,118.48000,118.48000,0.65%,585880 +2017-05-31,118.50000,119.85000,117.90000,119.60000,119.60000,0.95%,1354789 +2017-06-01,119.60000,120.76000,119.05000,120.57000,120.57000,0.81%,597145 +2017-06-02,120.92000,120.92000,119.95000,120.87000,120.87000,0.25%,515507 +2017-06-05,121.08000,121.99000,120.52000,120.58000,120.58000,-0.24%,335116 +2017-06-06,120.57000,121.18000,120.05000,120.28000,120.28000,-0.25%,434493 +2017-06-07,120.76000,120.81000,119.28000,119.71000,119.71000,-0.47%,380166 +2017-06-08,119.71000,120.44000,119.34000,120.35000,120.35000,0.53%,269365 +2017-06-09,120.11000,120.67000,118.11000,118.71000,118.71000,-1.36%,368638 +2017-06-12,118.25000,119.66000,117.05000,119.44000,119.44000,0.61%,352212 +2017-06-13,119.25000,120.81000,119.25000,120.77000,120.77000,1.11%,273149 +2017-06-14,121.41000,122.66000,120.42000,121.72000,121.72000,0.79%,428984 +2017-06-15,121.01000,122.89000,120.88000,122.65000,122.65000,0.76%,314624 +2017-06-16,122.72000,122.93000,121.66000,122.31000,122.31000,-0.28%,588399 +2017-06-19,122.70000,123.72000,122.70000,123.69000,123.69000,1.13%,328017 +2017-06-20,123.59000,124.37000,122.96000,122.99000,122.99000,-0.57%,314267 +2017-06-21,122.99000,123.36000,122.50000,123.22000,123.22000,0.19%,281800 +2017-06-22,123.36000,123.53000,122.22000,123.00000,123.00000,-0.18%,193635 +2017-06-23,122.99000,124.33000,122.60000,123.98000,123.98000,0.80%,523398 +2017-06-26,124.12000,124.39000,122.82000,123.59000,123.59000,-0.31%,415336 +2017-06-27,123.70000,123.98000,122.82000,122.88000,122.88000,-0.57%,568788 +2017-06-28,123.38000,124.92000,122.69000,124.61000,124.61000,1.41%,397539 +2017-06-29,124.40000,124.54000,122.52000,123.56000,123.56000,-0.84%,400163 +2017-06-30,124.42000,124.52000,123.42000,123.51000,123.51000,-0.04%,719060 +2017-07-03,124.24000,124.92000,123.68000,124.10000,124.10000,0.48%,278269 +2017-07-05,124.42000,125.44000,123.91000,125.20000,125.20000,0.89%,413188 +2017-07-06,124.56000,124.88000,123.30500,124.36000,124.36000,-0.67%,356054 +2017-07-07,124.85000,126.47000,124.52000,125.37000,125.37000,0.81%,523455 +2017-07-10,125.63000,126.51000,125.24000,126.22000,126.22000,0.68%,333291 +2017-07-11,126.20000,126.67000,125.51000,126.08000,126.08000,-0.11%,335847 +2017-07-12,126.79000,128.29000,126.53000,127.00000,127.00000,0.73%,284009 +2017-07-13,127.00000,127.30000,125.89000,126.16000,126.16000,-0.66%,330345 +2017-07-14,126.27000,127.00000,126.15000,126.83000,126.83000,0.53%,194898 +2017-07-17,126.75000,127.44000,126.15000,126.85000,126.85000,0.02%,193337 +2017-07-18,126.74000,127.17000,126.01000,127.15000,127.15000,0.24%,314624 +2017-07-19,127.84000,128.90000,127.47000,128.85000,128.85000,1.34%,532348 +2017-07-20,128.99000,129.24000,127.44000,127.44000,127.44000,-1.09%,487337 +2017-07-21,127.26000,128.65000,126.99000,128.26000,128.26000,0.64%,645731 +2017-07-24,128.38000,128.94000,128.24000,128.46000,128.46000,0.16%,428150 +2017-07-25,128.91000,129.02000,128.21000,128.47000,128.47000,0.01%,251502 +2017-07-26,128.57000,129.57000,128.52000,129.53000,129.53000,0.83%,211197 +2017-07-27,129.77000,130.02000,126.61000,128.23000,128.23000,-1.00%,333945 +2017-07-28,128.00000,128.32000,127.28000,128.03000,128.03000,-0.16%,356968 +2017-07-31,128.27000,128.94000,127.15000,128.32000,128.32000,0.23%,409787 +2017-08-01,129.13000,129.13000,127.52000,128.22000,128.22000,-0.08%,826882 +2017-08-02,128.18000,128.18000,126.06000,126.81000,126.81000,-1.10%,414397 +2017-08-03,126.65000,127.73000,126.18000,127.56000,127.56000,0.59%,471969 +2017-08-04,127.68000,128.30000,126.68000,126.94000,126.94000,-0.49%,466034 +2017-08-07,127.24000,127.84000,125.63000,126.25000,126.25000,-0.54%,747826 +2017-08-08,121.73000,123.34000,119.58000,122.30000,122.30000,-3.13%,1821929 +2017-08-09,122.10000,122.36000,119.05000,120.10000,120.10000,-1.80%,1079122 +2017-08-10,119.46000,120.14000,116.80000,117.11000,117.11000,-2.49%,986520 +2017-08-11,117.51000,117.65000,115.86000,116.92000,116.92000,-0.16%,952441 +2017-08-14,118.05000,118.74000,117.46000,117.82000,117.82000,0.77%,492464 +2017-08-15,117.76000,117.89000,116.77000,117.18000,117.18000,-0.54%,439038 +2017-08-16,117.12000,119.09000,116.61000,119.08000,119.08000,1.62%,689526 +2017-08-17,118.91000,120.45000,118.27000,120.32000,120.32000,1.04%,1010024 +2017-08-18,119.87000,120.06000,118.88000,119.51000,119.51000,-0.67%,744727 +2017-08-21,119.71000,119.71000,117.61000,118.75000,118.75000,-0.64%,437614 +2017-08-22,119.04000,119.50000,118.46000,119.27000,119.27000,0.44%,459606 +2017-08-23,118.76000,119.12000,118.58000,118.72000,118.72000,-0.46%,398041 +2017-08-24,119.04000,119.21000,118.61000,118.74000,118.74000,0.02%,347475 +2017-08-25,119.05000,119.24000,118.56000,118.75000,118.75000,0.01%,356071 +2017-08-28,118.91000,119.20000,118.39000,118.84000,118.84000,0.08%,342998 +2017-08-29,118.16000,118.63500,117.14000,118.08000,118.08000,-0.64%,498469 +2017-08-30,118.11000,120.63000,118.11000,120.29000,120.29000,1.87%,487548 +2017-08-31,120.50000,120.94000,119.69000,120.59000,120.59000,0.25%,545383 +2017-09-01,120.64000,121.07000,119.06000,120.79000,120.79000,0.17%,439045 +2017-09-05,120.02000,120.90000,119.38000,120.22000,120.22000,-0.47%,593321 +2017-09-06,120.65000,121.61000,120.50000,121.34000,121.34000,0.93%,445476 +2017-09-07,121.55000,123.52000,121.20000,122.59000,122.59000,1.03%,596264 +2017-09-08,122.44000,124.95000,122.29000,124.37000,124.37000,1.45%,707698 +2017-09-11,125.00000,126.18000,123.99000,125.40000,125.40000,0.83%,642945 +2017-09-12,125.65000,126.07000,125.28000,126.01000,126.01000,0.49%,409563 +2017-09-13,125.55000,126.05000,125.46000,125.79000,125.79000,-0.17%,347267 +2017-09-14,125.58000,125.58000,122.14000,122.24000,122.24000,-2.82%,840306 +2017-09-15,122.06000,122.47000,120.14000,121.26000,121.26000,-0.80%,1467007 +2017-09-18,121.72000,122.77000,121.19000,122.63000,122.63000,1.13%,382938 +2017-09-19,122.85000,123.83000,122.44000,123.44000,123.44000,0.66%,509100 +2017-09-20,123.66000,124.52000,123.17000,124.42000,124.42000,0.79%,465087 +2017-09-21,124.49000,124.56000,123.10000,123.38000,123.38000,-0.84%,377786 +2017-09-22,123.34000,124.28000,122.87000,124.18000,124.18000,0.65%,333277 +2017-09-25,124.19000,124.19000,122.38000,123.70000,123.70000,-0.39%,372290 +2017-09-26,124.10000,124.91000,122.91000,124.10000,124.10000,0.32%,351973 +2017-09-27,124.58000,125.00000,123.21000,123.37000,123.37000,-0.59%,394729 +2017-09-28,122.87000,123.40000,122.03000,123.37000,123.37000,,232369 +2017-09-29,123.40000,125.18000,123.04000,124.41000,124.41000,0.84%,523989 +2017-10-02,124.29000,125.34000,123.92000,124.57000,124.57000,0.13%,557008 +2017-10-03,124.89000,125.05000,123.12000,124.56000,124.56000,-0.01%,417106 +2017-10-04,124.61000,124.98000,122.86000,122.92000,122.92000,-1.32%,476981 +2017-10-05,123.18000,123.37000,122.62000,122.75000,122.75000,-0.14%,470922 +2017-10-06,122.68000,123.09000,122.09000,122.39000,122.39000,-0.29%,1074422 +2017-10-09,122.52000,124.07000,122.36000,123.49000,123.49000,0.90%,800619 +2017-10-10,124.05000,124.14000,123.47000,123.75000,123.75000,0.21%,351324 +2017-10-11,123.78000,124.33000,123.65000,123.99000,123.99000,0.19%,445030 +2017-10-12,123.90000,124.51000,123.42000,123.58000,123.58000,-0.33%,455119 +2017-10-13,124.36000,124.48000,122.99000,124.24000,124.24000,0.53%,379807 +2017-10-16,124.21000,124.77000,123.46000,123.95000,123.95000,-0.23%,681234 +2017-10-17,123.74000,124.15000,122.05000,122.18000,122.18000,-1.43%,672058 +2017-10-18,122.42000,122.97000,121.99000,122.27000,122.27000,0.07%,346905 +2017-10-19,122.24000,123.24000,121.50000,123.24000,123.24000,0.79%,393180 +2017-10-20,123.73000,125.85000,123.73000,125.28000,125.28000,1.66%,413350 +2017-10-23,125.69000,125.72000,124.72000,124.78000,124.78000,-0.40%,324554 +2017-10-24,124.81000,125.07000,122.34000,123.02000,123.02000,-1.41%,1018421 +2017-10-25,123.33000,124.96000,122.95000,124.07000,124.07000,0.85%,1061541 +2017-10-26,124.49000,126.09000,124.29000,124.75000,124.75000,0.55%,561913 +2017-10-27,124.96000,125.44000,124.20000,125.15000,125.15000,0.32%,472353 +2017-10-30,125.27000,125.56000,123.69000,124.38000,124.38000,-0.62%,624010 +2017-10-31,124.58000,125.39000,124.38000,125.31000,125.31000,0.75%,620989 +2017-11-01,125.75000,126.22000,124.45000,125.60000,125.60000,0.23%,703642 +2017-11-02,124.34000,124.81000,119.32000,120.34000,120.34000,-4.19%,1634101 +2017-11-03,120.06000,120.78000,117.79000,118.66000,118.66000,-1.40%,833633 +2017-11-06,118.42000,119.50000,117.65000,118.55000,118.55000,-0.09%,581608 +2017-11-07,118.43000,118.98000,117.21000,117.75000,117.75000,-0.67%,531601 +2017-11-08,119.00000,119.01000,117.17000,118.81000,118.81000,0.90%,516408 +2017-11-09,117.97000,118.26000,116.00000,117.34000,117.34000,-1.24%,481295 +2017-11-10,116.85000,117.78000,116.22000,117.48000,117.48000,0.12%,493777 +2017-11-13,116.92000,117.38000,116.18000,116.32000,116.32000,-0.99%,420901 +2017-11-14,116.34000,117.66000,116.06000,117.64000,117.64000,1.13%,455878 +2017-11-15,117.24000,117.67000,116.13000,117.30000,117.30000,-0.29%,456954 +2017-11-16,117.88000,119.28000,117.12000,118.97000,118.97000,1.42%,580625 +2017-11-17,118.48000,118.48000,116.78000,116.90000,116.90000,-1.74%,587585 +2017-11-20,117.43000,118.01000,116.38000,116.62000,116.62000,-0.24%,331897 +2017-11-21,117.50000,118.18000,116.87000,117.19000,117.19000,0.49%,461091 +2017-11-22,116.98000,117.05000,115.80000,115.99000,115.99000,-1.02%,603786 +2017-11-24,115.96000,116.45000,115.01000,116.39000,116.39000,0.34%,272928 +2017-11-27,116.72000,118.55000,116.21000,118.32000,118.32000,1.66%,532303 +2017-11-28,118.35000,119.57000,118.11000,119.49000,119.49000,0.99%,301105 +2017-11-29,119.96000,119.96000,118.40000,119.31000,119.31000,-0.15%,650636 +2017-11-30,119.35000,121.00000,119.24000,120.89000,120.89000,1.32%,728402 +2017-12-01,120.94000,121.93000,118.61000,119.95000,119.95000,-0.78%,624657 +2017-12-04,120.74000,122.05000,119.89000,121.25000,121.25000,1.08%,710946 +2017-12-05,121.35000,122.51000,120.51000,121.52000,121.52000,0.22%,539221 +2017-12-06,121.05000,122.42000,119.40000,119.48000,119.48000,-1.68%,644165 +2017-12-07,119.55000,120.38300,119.29000,120.23000,120.23000,0.63%,679583 +2017-12-08,120.56000,121.29000,119.48000,120.71000,120.71000,0.40%,504140 +2017-12-11,120.45000,121.14000,119.76000,120.01000,120.01000,-0.58%,357107 +2017-12-12,119.72000,121.00500,119.07500,120.65000,120.65000,0.53%,327315 +2017-12-13,120.56000,121.78000,120.38000,121.33000,121.33000,0.56%,332503 +2017-12-14,121.57000,121.76000,120.01000,120.05000,120.05000,-1.05%,279103 +2017-12-15,120.76500,123.09000,120.26500,122.51000,122.51000,2.05%,628390 +2017-12-18,124.17000,124.91500,123.11000,124.43000,124.43000,1.57%,491309 +2017-12-19,124.11000,124.67500,123.39000,123.45000,123.45000,-0.79%,328641 +2017-12-20,122.70000,124.44000,122.63000,123.66000,123.66000,0.17%,369428 +2017-12-21,124.20000,124.21000,122.77200,123.02000,123.02000,-0.52%,309648 +2017-12-22,123.51000,123.69000,122.71000,123.59000,123.59000,0.46%,244010 +2017-12-26,123.23000,123.69000,122.77000,123.09000,123.09000,-0.40%,468749 +2017-12-27,123.61000,124.09000,122.66000,123.97000,123.97000,0.71%,256459 +2017-12-28,124.15000,124.35000,122.90000,123.89000,123.89000,-0.06%,362548 +2017-12-29,124.22000,124.43000,122.90000,123.15000,123.15000,-0.60%,380144 +2018-01-02,123.24000,125.00000,123.08000,124.85000,124.85000,1.38%,522827 +2018-01-03,124.73000,126.08000,124.73000,125.19000,125.19000,0.27%,464507 +2018-01-04,125.28000,128.83000,125.28000,127.30000,127.30000,1.69%,828275 +2018-01-05,127.42000,129.36000,127.42000,129.34000,129.34000,1.60%,437683 +2018-01-08,129.63000,130.39000,128.98000,130.31000,130.31000,0.75%,524400 +2018-01-09,130.51000,130.55000,128.86000,128.95000,128.95000,-1.04%,335714 +2018-01-10,128.43000,128.93000,127.68000,128.16000,128.16000,-0.61%,287116 +2018-01-11,128.49000,129.67000,128.27000,129.61000,129.61000,1.13%,207060 +2018-01-12,129.57000,130.50000,128.88000,130.13000,130.13000,0.40%,244047 +2018-01-16,130.65000,131.91000,129.70500,130.04000,130.04000,-0.07%,396542 +2018-01-17,130.73000,133.06000,130.03000,132.13000,132.13000,1.61%,490501 +2018-01-18,132.23000,134.02000,131.79000,134.00000,134.00000,1.42%,700232 +2018-01-19,134.80000,138.26000,134.10000,137.35000,137.35000,2.50%,760569 +2018-01-22,137.40000,138.50000,136.88000,138.45000,138.45000,0.80%,606945 +2018-01-23,138.56000,139.50000,137.95000,139.21000,139.21000,0.55%,383069 +2018-01-24,139.73000,141.73000,139.17000,140.19000,140.19000,0.70%,631341 +2018-01-25,140.87000,140.87000,139.80000,140.12000,140.12000,-0.05%,269648 +2018-01-26,140.38000,142.16000,139.72000,142.14000,142.14000,1.44%,359801 +2018-01-29,141.57000,141.82000,139.65000,139.67000,139.67000,-1.74%,523450 +2018-01-30,139.32000,140.00000,138.74000,139.04000,139.04000,-0.45%,386823 +2018-01-31,139.82000,140.89000,138.33000,138.74000,138.74000,-0.22%,511001 +2018-02-01,138.71000,138.91000,137.08000,138.83000,138.83000,0.06%,594526 +2018-02-02,138.21000,139.06000,135.19000,135.19000,135.19000,-2.62%,519918 +2018-02-05,134.61000,135.71000,128.25000,128.25000,128.25000,-5.13%,877228 +2018-02-06,119.73000,124.92000,116.88000,124.02000,124.02000,-3.30%,2661841 +2018-02-07,123.13000,123.98000,119.41000,119.45000,119.45000,-3.68%,1632811 +2018-02-08,120.00000,120.00000,114.22000,114.26000,114.26000,-4.34%,1121403 +2018-02-09,115.22000,117.00000,112.05100,115.49000,115.49000,1.08%,1586192 +2018-02-12,116.32000,118.89000,115.93000,118.24000,118.24000,2.38%,851910 +2018-02-13,117.45000,118.90000,116.97000,118.85000,118.85000,0.52%,635339 +2018-02-14,118.19000,121.26500,117.97000,120.46000,120.46000,1.35%,1071836 +2018-02-15,121.37000,121.37000,117.70000,117.93000,117.93000,-2.10%,1285393 +2018-02-16,117.62000,118.61000,116.83000,118.04000,118.04000,0.09%,744853 +2018-02-20,117.69000,118.12000,115.65000,115.97000,115.97000,-1.75%,737608 +2018-02-21,116.16000,116.81000,114.03000,114.10000,114.10000,-1.61%,999470 +2018-02-22,114.61000,116.99000,114.23000,115.54000,115.54000,1.26%,692411 +2018-02-23,116.00000,117.05000,114.98000,116.99000,116.99000,1.25%,549229 +2018-02-26,117.81000,118.27000,115.04000,117.96000,117.96000,0.83%,793008 +2018-02-27,117.90000,118.15000,115.78000,115.93000,115.93000,-1.72%,509057 +2018-02-28,116.56000,116.70000,113.40000,113.41000,113.41000,-2.17%,899605 +2018-03-01,113.51000,114.17100,111.57000,113.77000,113.77000,0.32%,1321276 +2018-03-02,113.07000,117.07000,112.56000,116.65000,116.65000,2.53%,1124140 +2018-03-05,115.87000,119.70000,115.50000,119.38000,119.38000,2.34%,1152255 +2018-03-06,119.60000,121.17000,118.69600,120.96000,120.96000,1.32%,1034383 +2018-03-07,119.80000,123.41000,119.72500,122.96000,122.96000,1.65%,950800 +2018-03-08,123.45000,123.61000,120.18500,120.55000,120.55000,-1.96%,577938 +2018-03-09,121.14000,122.88000,120.72000,122.81000,122.81000,1.87%,607687 +2018-03-12,123.24000,124.41000,122.80000,124.08000,124.08000,1.03%,575405 +2018-03-13,124.52000,124.70000,123.63000,124.33000,124.33000,0.20%,635511 +2018-03-14,124.55000,124.65000,122.25000,123.21000,123.21000,-0.90%,705350 +2018-03-15,123.28000,123.70000,122.00000,123.15000,123.15000,-0.05%,518203 +2018-03-16,123.71000,124.71000,123.03000,124.02000,124.02000,0.71%,692302 +2018-03-19,123.36000,123.58000,122.42000,123.40000,123.40000,-0.50%,622163 +2018-03-20,123.70000,125.21000,122.96000,124.17000,124.17000,0.62%,834305 +2018-03-21,124.12000,124.42000,122.77000,122.85000,122.85000,-1.06%,546654 +2018-03-22,121.74000,122.20000,119.26000,119.42000,119.42000,-2.79%,767445 +2018-03-23,119.38000,120.90000,117.51000,117.69000,117.69000,-1.45%,957580 +2018-03-26,118.91000,119.70000,117.25000,119.55000,119.55000,1.58%,874145 +2018-03-27,119.57000,120.19000,116.87000,117.61000,117.61000,-1.62%,663391 +2018-03-28,117.71000,117.71000,115.40000,116.81000,116.81000,-0.68%,745995 +2018-03-29,117.16000,118.74000,116.12000,117.62000,117.62000,0.69%,934564 +2018-04-02,117.65000,118.08000,115.04000,116.06000,116.06000,-1.33%,642794 +2018-04-03,116.43000,117.49000,115.91000,116.79000,116.79000,0.63%,675226 +2018-04-04,115.46000,118.29000,115.29000,117.97000,117.97000,1.01%,628186 +2018-04-05,118.40000,119.35000,117.51000,118.76000,118.76000,0.67%,413775 +2018-04-06,118.09000,118.91000,115.28000,116.29000,116.29000,-2.08%,683606 +2018-04-09,116.74000,118.31000,116.18000,116.27000,116.27000,-0.02%,633388 +2018-04-10,117.47000,118.13000,116.83000,117.31000,117.31000,0.89%,474742 +2018-04-11,116.29000,117.61000,116.07000,116.32000,116.32000,-0.84%,400971 +2018-04-12,116.74000,117.38000,116.05000,116.64000,116.64000,0.28%,640637 +2018-04-13,116.87000,117.66500,114.40000,115.06000,115.06000,-1.35%,566314 +2018-04-16,115.87000,117.21000,115.38000,116.69000,116.69000,1.42%,577486 +2018-04-17,117.19000,118.10000,116.72000,117.84000,117.84000,0.99%,430356 +2018-04-18,117.87000,119.09000,117.46000,118.14000,118.14000,0.25%,368959 +2018-04-19,117.90000,119.10500,117.84000,118.88000,118.88000,0.63%,502125 +2018-04-20,118.83000,119.24000,117.25000,117.72000,117.72000,-0.98%,497169 +2018-04-23,118.23000,118.32000,117.05000,117.87000,117.87000,0.13%,520343 +2018-04-24,118.45000,119.24000,117.41000,118.00000,118.00000,0.11%,821828 +2018-04-25,117.68000,117.96000,116.28000,117.38000,117.38000,-0.53%,388543 +2018-04-26,117.94000,119.60000,117.39000,119.32000,119.32000,1.65%,438617 +2018-04-27,119.59000,121.52000,119.34000,121.18000,121.18000,1.56%,1000438 +2018-04-30,121.35000,122.04000,120.68000,121.29000,121.29000,0.09%,996422 +2018-05-01,120.75000,122.44000,120.71500,122.01000,122.01000,0.59%,1084906 +2018-05-02,121.73000,121.73000,119.92500,120.66000,120.66000,-1.11%,590226 +2018-05-03,120.86000,121.32000,119.48000,121.20000,121.20000,0.45%,814839 +2018-05-04,120.52000,123.50000,120.47000,123.02000,123.02000,1.50%,635286 +2018-05-07,123.00000,124.83000,122.56000,123.79000,123.79000,0.63%,1354793 +2018-05-08,125.24000,132.19000,125.24000,130.53000,130.53000,5.44%,1295428 +2018-05-09,130.84000,135.12000,130.22000,133.54000,133.54000,2.31%,879763 +2018-05-10,133.99000,134.38000,131.73000,134.37000,134.37000,0.62%,1057052 +2018-05-11,134.63000,136.23800,134.24000,135.04000,135.04000,0.50%,1089014 +2018-05-14,135.23000,135.40000,133.53500,134.80000,134.80000,-0.18%,875135 +2018-05-15,134.04000,135.80000,133.55000,135.17000,135.17000,0.27%,1266636 +2018-05-16,135.15000,136.04000,133.99000,135.73000,135.73000,0.41%,517137 +2018-05-17,135.31000,136.24000,132.96000,133.23000,133.23000,-1.84%,1051712 +2018-05-18,133.25000,135.91000,132.84000,134.23000,134.23000,0.75%,912894 +2018-05-21,134.55000,135.14000,132.13000,132.25000,132.25000,-1.48%,878702 +2018-05-22,132.30000,133.02000,130.44000,131.35000,131.35000,-0.68%,935746 +2018-05-23,131.13000,132.11000,130.77000,131.76000,131.76000,0.31%,828999 +2018-05-24,131.84000,132.03000,130.40000,131.30000,131.30000,-0.35%,965462 +2018-05-25,131.05000,132.01000,130.23000,130.64000,130.64000,-0.50%,938543 +2018-05-29,129.90000,131.23000,128.73000,131.05000,131.05000,0.31%,896475 +2018-05-30,131.59000,132.97000,131.06900,132.50000,132.50000,1.11%,750823 +2018-05-31,132.50000,133.28300,131.44000,132.74000,132.74000,0.18%,2219331 +2018-06-01,133.50000,133.83000,132.40000,132.65000,132.65000,-0.07%,913220 +2018-06-04,133.31000,135.84700,132.88000,135.42000,135.42000,2.09%,495560 +2018-06-05,135.28000,136.43500,134.61000,135.16000,135.16000,-0.19%,367837 +2018-06-06,135.14000,137.79000,135.14000,137.32000,137.32000,1.60%,408363 +2018-06-07,137.59000,138.21000,136.78000,137.37000,137.37000,0.04%,794651 +2018-06-08,137.07000,137.83000,136.45000,137.73000,137.73000,0.26%,365034 +2018-06-11,138.22000,138.41000,137.10000,137.16000,137.16000,-0.41%,406576 +2018-06-12,137.49000,138.81000,136.96000,138.47000,138.47000,0.96%,272537 +2018-06-13,138.83000,138.88000,137.46000,137.50000,137.50000,-0.70%,336831 +2018-06-14,137.74000,138.19000,136.85000,137.29000,137.29000,-0.15%,411895 +2018-06-15,137.50000,138.69000,136.95000,137.94000,137.94000,0.47%,754481 +2018-06-18,137.68000,138.25000,136.70000,137.76000,137.76000,-0.13%,361395 +2018-06-19,136.72000,137.79000,135.91000,137.20000,137.20000,-0.41%,539826 +2018-06-20,137.32000,137.70000,136.04000,136.52000,136.52000,-0.50%,522377 +2018-06-21,136.66000,137.23000,135.38000,135.82000,135.82000,-0.51%,319048 +2018-06-22,136.08000,137.42000,134.64000,134.96000,134.96000,-0.63%,1151201 +2018-06-25,134.85000,134.85000,132.00000,132.97000,132.97000,-1.47%,442029 +2018-06-26,133.19000,134.38000,132.67000,133.53000,133.53000,0.42%,333565 +2018-06-27,133.76000,134.68000,130.73000,130.81000,130.81000,-2.04%,567299 +2018-06-28,130.83000,134.69000,130.74000,133.55000,133.55000,2.09%,667913 +2018-06-29,133.86000,134.55000,132.77000,132.90000,132.90000,-0.49%,649411 +2018-07-02,132.08000,133.42000,132.08000,133.33000,133.33000,0.32%,318167 +2018-07-03,134.09000,135.70000,134.09000,134.88000,134.88000,1.16%,277446 +2018-07-05,135.36000,136.60000,133.99000,136.32000,136.32000,1.07%,593450 +2018-07-06,136.36000,138.68000,136.20000,137.96000,137.96000,1.20%,303440 +2018-07-09,138.70000,140.32000,138.18000,139.07000,139.07000,0.80%,465574 +2018-07-10,139.49000,140.16000,138.66900,140.00000,140.00000,0.67%,425482 +2018-07-11,138.97000,140.07000,138.82000,139.77000,139.77000,-0.16%,369482 +2018-07-12,140.94000,141.50000,140.26000,140.97000,140.97000,0.86%,475887 +2018-07-13,141.00000,142.10000,139.53000,139.96000,139.96000,-0.72%,285094 +2018-07-16,139.98000,140.41000,138.88000,139.66000,139.66000,-0.21%,245184 +2018-07-17,139.11000,140.41000,138.66500,139.97000,139.97000,0.22%,242415 +2018-07-18,139.86000,140.55000,138.78500,140.13000,140.13000,0.11%,238525 +2018-07-19,139.77000,140.85000,139.52000,139.63000,139.63000,-0.36%,289386 +2018-07-20,139.32000,139.83000,138.67000,138.84000,138.84000,-0.57%,412771 +2018-07-23,138.62000,139.55000,138.40500,139.54000,139.54000,0.50%,269301 +2018-07-24,140.16000,140.16000,136.23000,137.75000,137.75000,-1.28%,436862 +2018-07-25,137.67000,139.65000,137.55000,139.56000,139.56000,1.31%,346284 +2018-07-26,139.55000,140.53000,139.15000,139.17000,139.17000,-0.28%,345204 +2018-07-27,139.68000,139.68000,134.71000,136.30000,136.30000,-2.06%,297537 +2018-07-30,135.98000,136.82000,133.90500,134.79000,134.79000,-1.11%,429808 +2018-07-31,135.63000,135.76000,134.42000,135.43000,135.43000,0.47%,606461 +2018-08-01,131.36000,131.86000,128.00000,130.89000,130.89000,-3.35%,1328445 +2018-08-02,130.34000,135.01000,130.22500,134.81000,134.81000,2.99%,813783 +2018-08-03,135.01000,138.25000,134.33000,138.20000,138.20000,2.51%,496895 +2018-08-06,138.27000,140.35000,137.52000,140.03000,140.03000,1.32%,395416 +2018-08-07,140.38000,140.85200,138.35000,138.76000,138.76000,-0.91%,665367 +2018-08-08,139.16000,139.69500,138.07000,138.27000,138.27000,-0.35%,385485 +2018-08-09,138.27000,139.98000,138.26000,139.66000,139.66000,1.01%,430893 +2018-08-10,139.33000,141.54000,138.98900,140.32000,140.32000,0.47%,830929 +2018-08-13,139.94000,140.99000,139.04000,139.13000,139.13000,-0.85%,250553 +2018-08-14,139.70000,141.33000,139.25000,140.93000,140.93000,1.29%,366299 +2018-08-15,140.52000,141.33000,139.19000,139.72000,139.72000,-0.86%,329847 +2018-08-16,140.44000,141.49000,139.79000,141.35000,141.35000,1.17%,236934 +2018-08-17,141.42000,143.31000,140.82000,143.12000,143.12000,1.25%,518624 +2018-08-20,143.50000,145.35000,142.75000,144.92000,144.92000,1.26%,574413 +2018-08-21,145.05000,145.58000,143.97500,144.13000,144.13000,-0.55%,377182 +2018-08-22,144.02000,145.34000,143.70000,145.15000,145.15000,0.71%,261475 +2018-08-23,145.35000,145.98500,144.39000,145.26000,145.26000,0.08%,278828 +2018-08-24,145.59000,145.98000,144.68000,145.37000,145.37000,0.08%,272451 +2018-08-27,145.91000,147.45500,145.08000,147.38000,147.38000,1.38%,326466 +2018-08-28,147.48000,148.59000,147.26000,148.22000,148.22000,0.57%,385869 +2018-08-29,148.45000,149.62000,148.17000,148.64000,148.64000,0.28%,354346 +2018-08-30,148.43000,148.43000,146.75000,147.62000,147.62000,-0.69%,281728 +2018-08-31,147.70000,149.97000,147.70000,149.76000,149.76000,1.45%,394751 +2018-09-04,149.76000,152.76000,148.71000,152.32000,152.32000,1.71%,592984 +2018-09-05,152.08000,153.98000,150.74000,153.49000,153.49000,0.77%,585322 +2018-09-06,153.68000,154.20000,152.03000,153.60000,153.60000,0.07%,383608 +2018-09-07,153.21000,154.06000,152.08000,152.39000,152.39000,-0.79%,313574 +2018-09-10,152.89000,153.16000,151.30000,152.70000,152.70000,0.20%,480530 +2018-09-11,153.08000,155.53000,152.28000,155.03000,155.03000,1.53%,533521 +2018-09-12,154.91000,159.17000,154.06000,156.27000,156.27000,0.80%,944187 +2018-09-13,156.74000,158.10000,156.27500,157.94000,157.94000,1.07%,483107 +2018-09-14,158.38000,158.38000,155.90000,156.22000,156.22000,-1.09%,750188 +2018-09-17,155.98000,156.21000,153.37500,153.44000,153.44000,-1.78%,553956 +2018-09-18,153.74000,154.22000,152.84000,153.19000,153.19000,-0.16%,806618 +2018-09-19,153.49000,154.14000,151.46000,154.05000,154.05000,0.56%,677585 +2018-09-20,154.95000,157.18000,153.98000,156.91000,156.91000,1.86%,402646 +2018-09-21,157.27000,159.92000,156.10000,158.45000,158.45000,0.98%,1049788 +2018-09-24,158.02000,158.41000,156.03000,157.01000,157.01000,-0.91%,443571 +2018-09-25,157.74000,161.21000,157.60000,160.00000,160.00000,1.90%,737905 +2018-09-26,160.09000,160.96000,158.73000,158.95000,158.95000,-0.66%,664575 +2018-09-27,158.95000,159.59000,157.45000,159.31000,159.31000,0.23%,461890 +2018-09-28,159.78000,160.60000,157.13000,158.50000,158.50000,-0.51%,856836 +2018-10-01,159.51000,160.29000,157.74000,158.27000,158.27000,-0.15%,394788 +2018-10-02,157.71000,160.14000,157.63000,158.41000,158.41000,0.09%,503402 +2018-10-03,159.17000,159.78000,158.18000,158.64000,158.64000,0.15%,393028 +2018-10-04,157.90000,158.53500,155.37000,156.20000,156.20000,-1.54%,426211 +2018-10-05,155.75000,156.87000,153.80000,154.74000,154.74000,-0.93%,793893 +2018-10-08,154.33000,154.62000,151.03000,153.21000,153.21000,-0.99%,779634 +2018-10-09,153.18000,154.11000,151.72000,152.54000,152.54000,-0.44%,597277 +2018-10-10,151.98000,152.49000,146.46000,146.67000,146.67000,-3.85%,1024782 +2018-10-11,146.34000,148.54000,144.38000,145.05000,145.05000,-1.10%,719431 +2018-10-12,147.87000,149.26000,145.50000,148.79000,148.79000,2.58%,964267 +2018-10-15,147.99000,148.36000,146.74000,147.05000,147.05000,-1.17%,628131 +2018-10-16,148.76000,151.92000,148.49000,151.14000,151.14000,2.78%,863328 +2018-10-17,150.79000,151.75000,148.72500,149.31000,149.31000,-1.21%,784056 +2018-10-18,149.15000,149.51000,143.91000,145.05000,145.05000,-2.85%,976684 +2018-10-19,145.62000,149.31000,145.32000,146.24000,146.24000,0.82%,669053 +2018-10-22,146.62000,148.45000,145.29000,147.84000,147.84000,1.09%,592369 +2018-10-23,146.02000,146.92000,143.89000,146.38000,146.38000,-0.99%,1137255 +2018-10-24,146.12000,147.70000,141.70000,141.92000,141.92000,-3.05%,668879 +2018-10-25,142.96000,145.20500,142.96000,144.34000,144.34000,1.71%,631284 +2018-10-26,141.94000,144.88000,140.47000,142.64000,142.64000,-1.18%,504700 +2018-10-29,144.40000,147.34000,139.08000,140.86000,140.86000,-1.25%,952521 +2018-10-30,141.19000,143.76000,140.42500,142.23000,142.23000,0.97%,1830614 +2018-10-31,144.28000,149.87500,144.28000,147.52000,147.52000,3.72%,1608734 +2018-11-01,144.58000,149.44000,139.98000,141.88000,141.88000,-3.82%,2187737 +2018-11-02,140.56000,144.16000,140.41000,142.03000,142.03000,0.11%,1281503 +2018-11-05,142.31000,143.43000,139.09000,140.85000,140.85000,-0.83%,477931 +2018-11-06,140.87000,142.26000,140.44000,142.21000,142.21000,0.97%,480372 +2018-11-07,143.08000,146.49500,143.08000,145.57000,145.57000,2.36%,443160 +2018-11-08,144.79000,146.91000,144.29100,146.78000,146.78000,0.83%,408572 +2018-11-09,146.45000,148.05000,145.93000,147.64000,147.64000,0.59%,595959 +2018-11-12,147.09000,148.43000,145.35000,145.52000,145.52000,-1.44%,536456 +2018-11-13,145.90000,147.03000,144.14000,145.46000,145.46000,-0.04%,594411 +2018-11-14,146.75000,147.38000,141.41000,142.85000,142.85000,-1.79%,409069 +2018-11-15,142.52000,145.71000,141.27000,145.61000,145.61000,1.93%,420521 +2018-11-16,144.57000,147.89000,143.99000,147.15000,147.15000,1.06%,656653 +2018-11-19,147.20000,147.54000,144.21000,145.34000,145.34000,-1.23%,489403 +2018-11-20,143.34000,146.05000,142.40000,144.01000,144.01000,-0.92%,575026 +2018-11-21,145.22000,148.02000,144.84000,146.01000,146.01000,1.39%,463618 +2018-11-23,144.89000,147.51000,144.31000,146.13000,146.13000,0.08%,218836 +2018-11-26,147.56000,148.36000,146.21000,147.08000,147.08000,0.65%,478421 +2018-11-27,146.72000,148.08000,146.03000,147.90000,147.90000,0.56%,371380 +2018-11-28,149.03000,153.72000,148.72000,153.72000,153.72000,3.94%,814220 +2018-11-29,153.41000,155.95000,151.93000,153.15000,153.15000,-0.37%,721246 +2018-11-30,153.15000,155.07000,152.63000,153.19000,153.19000,0.03%,773380 +2018-12-03,155.37400,155.44500,150.72000,153.77000,153.77000,0.38%,752389 +2018-12-04,152.71000,154.27000,149.72000,149.93000,149.93000,-2.50%,671801 +2018-12-06,147.18000,149.37000,145.88000,147.90000,147.90000,-1.35%,707543 +2018-12-07,147.90000,149.06500,143.02000,143.90000,143.90000,-2.70%,680821 +2018-12-10,143.79000,144.78000,141.57000,143.25000,143.25000,-0.45%,787998 +2018-12-11,145.00000,145.42000,142.51000,143.78000,143.78000,0.37%,402848 +2018-12-12,144.93000,146.37000,144.40000,144.78000,144.78000,0.70%,312654 +2018-12-13,145.64000,145.64000,142.99000,144.29000,144.29000,-0.34%,378008 +2018-12-14,143.00000,143.34000,138.44000,139.13000,139.13000,-3.58%,687531 +2018-12-17,138.40000,138.86000,132.71000,133.34000,133.34000,-4.16%,838582 +2018-12-18,134.56000,134.92000,132.20500,132.60000,132.60000,-0.55%,617002 +2018-12-19,133.24000,136.03000,129.47000,130.71000,130.71000,-1.43%,1764808 +2018-12-20,130.20000,130.88500,126.75000,129.11000,129.11000,-1.22%,1332109 +2018-12-21,128.19000,129.96000,126.22000,126.46000,126.46000,-2.05%,1245456 +2018-12-24,125.64000,126.78000,123.00000,123.06000,123.06000,-2.69%,342651 +2018-12-26,123.62000,128.40000,122.38000,128.40000,128.40000,4.34%,612918 +2018-12-27,126.26000,127.21000,120.89000,125.55000,125.55000,-2.22%,1199572 +2018-12-28,125.78000,127.15000,124.50000,125.71000,125.71000,0.13%,810375 +2018-12-31,126.49000,128.12000,125.54000,127.84000,127.84000,1.69%,654876 +2019-01-02,125.90000,126.94000,124.87000,125.85000,125.85000,-1.56%,560965 +2019-01-03,124.40000,125.04000,122.50000,123.19000,123.19000,-2.11%,776459 +2019-01-04,125.04000,128.08000,124.37000,126.36000,126.36000,2.57%,665032 +2019-01-07,125.99000,127.71000,125.03500,126.34000,126.34000,-0.02%,992049 +2019-01-08,127.06000,128.90000,127.05000,128.46000,128.46000,1.68%,558502 +2019-01-09,128.43000,128.79000,125.83000,126.95000,126.95000,-1.18%,788798 +2019-01-10,126.26000,128.38000,126.21400,128.24000,128.24000,1.02%,487044 +2019-01-11,127.89000,129.32000,126.88000,129.11000,129.11000,0.68%,462455 +2019-01-14,127.86000,129.31000,127.21000,127.30000,127.30000,-1.40%,358129 +2019-01-15,127.29000,129.81000,126.87000,129.00000,129.00000,1.34%,375315 +2019-01-16,129.06000,129.73000,128.40000,129.10000,129.10000,0.08%,558623 +2019-01-17,128.73000,130.12000,128.37000,129.11000,129.11000,0.01%,342661 +2019-01-18,129.98000,130.30000,128.29000,129.74000,129.74000,0.49%,751538 +2019-01-22,129.25000,130.43000,128.20000,129.88000,129.88000,0.11%,563864 +2019-01-23,131.01000,131.91000,129.22000,130.01000,130.01000,0.10%,430055 +2019-01-24,129.89000,131.06500,129.66000,130.37000,130.37000,0.28%,319148 +2019-01-25,131.41000,132.35400,131.06000,131.87000,131.87000,1.15%,367537 +2019-01-28,131.20000,132.39000,130.51000,132.18000,132.18000,0.24%,584044 +2019-01-29,132.14000,132.36000,130.18000,131.97000,131.97000,-0.16%,392733 +2019-01-30,132.46000,134.19000,131.71000,133.91000,133.91000,1.47%,438801 +2019-01-31,133.86000,135.97000,133.39000,135.89000,135.89000,1.48%,833476 +2019-02-01,136.05000,139.01000,136.05000,138.34000,138.34000,1.80%,727707 +2019-02-04,138.70000,143.25000,137.99000,143.25000,143.25000,3.55%,1640135 +2019-02-05,129.12000,141.48500,127.07000,141.00000,141.00000,-1.57%,3795686 +2019-02-06,139.00000,143.44000,137.00000,143.01000,143.01000,1.43%,2048185 +2019-02-07,141.32000,141.47000,137.86000,139.15000,139.15000,-2.70%,967607 +2019-02-08,138.08000,139.22000,137.52000,138.74000,138.74000,-0.29%,634487 +2019-02-11,138.86000,141.46000,138.73000,140.63000,140.63000,1.36%,720753 +2019-02-12,141.27000,141.78000,139.78000,141.39000,141.39000,0.54%,508403 +2019-02-13,142.00000,142.72000,141.11000,141.49000,141.49000,0.07%,483164 +2019-02-14,141.15000,142.92000,140.70000,142.56000,142.56000,0.76%,350252 +2019-02-15,143.46000,144.02000,141.91000,143.35000,143.35000,0.55%,391764 +2019-02-19,142.65000,142.65000,141.10000,141.63000,141.63000,-1.20%,471285 +2019-02-20,142.21000,142.23000,140.56000,141.10000,141.10000,-0.37%,382098 +2019-02-21,141.29000,142.72500,140.18000,141.80000,141.80000,0.50%,512429 +2019-02-22,142.04000,142.86500,141.70000,142.30000,142.30000,0.35%,366051 +2019-02-25,142.92000,143.75000,142.00000,142.33000,142.33000,0.02%,371248 +2019-02-26,141.99000,143.35000,141.75500,143.12000,143.12000,0.56%,338733 +2019-02-27,142.40000,144.00000,142.28000,143.86000,143.86000,0.52%,378523 +2019-02-28,143.57000,143.62000,142.21000,142.30000,142.30000,-1.08%,430072 +2019-03-01,143.23000,145.08000,142.46000,144.94000,144.94000,1.86%,450259 +2019-03-04,145.40000,145.84000,142.07000,143.88000,143.88000,-0.73%,378419 +2019-03-05,144.09000,144.71000,142.97000,143.50000,143.50000,-0.26%,293357 +2019-03-06,143.38000,143.69000,142.25000,142.72000,142.72000,-0.54%,273088 +2019-03-07,142.04000,142.81000,140.59000,141.69000,141.69000,-0.72%,500421 +2019-03-08,140.65000,141.32000,139.50000,141.25000,141.25000,-0.31%,361755 +2019-03-11,142.07000,144.25000,141.72000,144.16000,144.16000,2.06%,632660 +2019-03-12,144.67000,145.48000,144.01000,144.25000,144.25000,0.06%,346635 +2019-03-13,144.70000,145.69000,143.33000,144.93000,144.93000,0.47%,407282 +2019-03-14,145.05000,145.17500,143.44000,144.13000,144.13000,-0.55%,429279 +2019-03-15,144.00000,145.75700,143.73000,145.04000,145.04000,0.63%,636682 +2019-03-18,145.64000,147.57000,145.00000,147.21000,147.21000,1.50%,523944 +2019-03-19,147.49000,148.50000,146.29500,147.11000,147.11000,-0.07%,298001 +2019-03-20,147.03000,147.57000,144.91000,146.45000,146.45000,-0.45%,287102 +2019-03-21,146.06000,149.00900,145.74500,148.39000,148.39000,1.32%,294336 +2019-03-22,147.94000,148.78000,145.53000,145.91000,145.91000,-1.67%,332555 +2019-03-25,145.74000,147.05000,144.29200,146.10000,146.10000,0.13%,402234 +2019-03-26,146.79000,148.16000,144.70000,148.04000,148.04000,1.33%,348296 +2019-03-27,147.91000,148.71000,146.06000,148.49000,148.49000,0.30%,314403 +2019-03-28,149.23000,150.13000,148.13000,150.04000,150.04000,1.04%,516697 +2019-03-29,150.53000,151.83000,150.27000,151.68000,151.68000,1.09%,566849 +2019-04-01,153.09000,155.02000,152.43000,154.98000,154.98000,2.18%,401814 +2019-04-02,154.50000,154.92000,152.77000,153.10000,153.10000,-1.21%,397733 +2019-04-03,153.97000,154.30000,152.74000,153.24000,153.24000,0.09%,562160 +2019-04-04,153.24000,154.73000,152.30000,153.56000,153.56000,0.21%,286809 +2019-04-05,153.81000,155.90000,153.45500,155.09000,155.09000,1.00%,242045 +2019-04-08,155.01000,156.58000,154.22000,156.56000,156.56000,0.95%,360067 +2019-04-09,155.90000,157.34000,155.90000,156.60000,156.60000,0.03%,247626 +2019-04-10,156.63000,158.33000,156.63000,157.28000,157.28000,0.43%,334981 +2019-04-11,157.52000,158.52000,156.31500,158.44000,158.44000,0.74%,268857 +2019-04-12,158.54000,159.63000,157.75000,159.38000,159.38000,0.59%,247957 +2019-04-15,159.41000,160.45000,158.95000,159.93000,159.93000,0.35%,286050 +2019-04-16,160.11000,161.24000,158.46000,158.76000,158.76000,-0.73%,288890 +2019-04-17,159.59000,159.88500,156.36000,156.57000,156.57000,-1.38%,339528 +2019-04-18,156.57000,157.29000,153.81100,157.20000,157.20000,0.40%,359612 +2019-04-22,156.61000,158.33000,155.96700,158.10000,158.10000,0.57%,218480 +2019-04-23,158.28000,160.34000,157.54500,159.48000,159.48000,0.87%,329676 +2019-04-24,160.02000,161.00000,159.43000,159.49000,159.49000,0.01%,288817 +2019-04-25,159.32000,159.73000,157.18000,158.04000,158.04000,-0.91%,301862 +2019-04-26,158.48000,158.88000,157.48000,158.88000,158.88000,0.53%,335572 +2019-04-29,158.66000,158.85000,157.00000,157.76000,157.76000,-0.70%,414476 +2019-04-30,157.98000,159.11000,157.21000,158.97000,158.97000,0.77%,375150 +2019-05-01,159.48000,159.87000,156.47000,156.48000,156.48000,-1.57%,325867 +2019-05-02,156.23000,158.82000,156.21000,157.96000,157.96000,0.95%,322254 +2019-05-03,159.14000,160.81000,158.51000,159.98000,159.98000,1.28%,273461 +2019-05-06,158.12000,161.85000,157.91000,161.49000,161.49000,0.94%,854854 +2019-05-07,158.57000,158.57000,153.01000,155.19000,155.19000,-3.90%,1192658 +2019-05-08,154.43000,155.20000,152.47000,153.70000,153.70000,-0.96%,671171 +2019-05-09,151.78000,153.97000,151.71500,152.97000,152.97000,-0.47%,502003 +2019-05-10,152.40000,153.88000,150.65000,153.86000,153.86000,0.58%,695244 +2019-05-13,150.50000,150.80000,148.17000,150.00000,150.00000,-2.51%,564712 +2019-05-14,150.75000,152.91000,150.25000,151.44000,151.44000,0.96%,408764 +2019-05-15,150.63000,153.86000,150.59000,152.57000,152.57000,0.75%,546414 +2019-05-16,153.09000,156.58500,152.90000,154.97000,154.97000,1.57%,315222 +2019-05-17,153.32000,155.09500,153.29000,153.52000,153.52000,-0.94%,264477 +2019-05-20,152.50000,154.54900,152.10000,152.45000,152.45000,-0.70%,410436 +2019-05-21,153.78000,154.50000,153.03000,154.06000,154.06000,1.06%,202281 +2019-05-22,153.78000,155.48300,153.14000,155.01000,155.01000,0.62%,196730 +2019-05-23,154.18000,154.40000,151.58000,152.72000,152.72000,-1.48%,276435 +2019-05-24,153.83000,154.89100,153.43000,154.02000,154.02000,0.85%,176610 +2019-05-28,154.59000,155.41000,152.43000,152.44000,152.44000,-1.03%,447661 +2019-05-29,151.59000,151.99000,150.11000,151.56000,151.56000,-0.58%,265670 +2019-05-30,152.07000,152.91000,151.78000,152.62000,152.62000,0.70%,249489 +2019-05-31,151.16000,152.88000,150.61000,151.30000,151.30000,-0.86%,306809 +2019-06-03,151.15000,151.56000,148.71500,149.85000,149.85000,-0.96%,412311 +2019-06-04,150.78000,151.54000,149.22100,151.34000,151.34000,0.99%,427032 +2019-06-05,152.11000,154.54000,151.75000,154.47000,154.47000,2.07%,234609 +2019-06-06,154.70000,154.84300,153.43000,154.21000,154.21000,-0.17%,331114 +2019-06-07,155.48000,158.12000,155.39000,157.48000,157.48000,2.12%,308069 +2019-06-10,158.27000,159.68000,156.86000,159.02000,159.02000,0.98%,411975 +2019-06-11,159.47000,159.48500,155.90000,157.11000,157.11000,-1.20%,318956 +2019-06-12,157.64000,158.16000,156.97000,157.28000,157.28000,0.11%,185001 +2019-06-13,158.00000,158.92000,157.23000,158.60000,158.60000,0.84%,169581 +2019-06-14,158.72000,159.29000,157.42000,158.58000,158.58000,-0.01%,240861 +2019-06-17,159.05000,160.05000,158.64000,159.03000,159.03000,0.28%,170811 +2019-06-18,160.01000,161.00000,159.18500,159.43000,159.43000,0.25%,349456 +2019-06-19,159.35000,160.77000,158.37000,160.39000,160.39000,0.60%,221708 +2019-06-20,161.42000,162.40000,160.22000,160.42000,160.42000,0.02%,288404 +2019-06-21,160.19000,161.58000,158.63000,161.47000,161.47000,0.65%,791576 +2019-06-24,161.63000,162.66000,160.87000,161.84000,161.84000,0.23%,251150 +2019-06-25,161.94000,162.79000,160.37000,160.99000,160.99000,-0.53%,338575 +2019-06-26,161.38000,161.72000,158.11000,158.14000,158.14000,-1.77%,394790 +2019-06-27,158.93000,159.78000,157.24000,158.97000,158.97000,0.52%,377641 +2019-06-28,159.44000,161.17000,159.10000,160.94000,160.94000,1.24%,727515 +2019-07-01,162.79000,163.66000,161.54000,163.65000,163.65000,1.68%,269535 +2019-07-02,163.22000,165.14000,163.01500,165.07000,165.07000,0.87%,290958 +2019-07-03,165.75000,168.03200,164.66000,167.84000,167.84000,1.68%,281821 +2019-07-05,167.09000,168.97000,165.87000,168.97000,168.97000,0.67%,227072 +2019-07-08,168.60000,168.60000,166.85500,167.14000,167.14000,-1.08%,349909 +2019-07-09,166.28000,168.03000,165.96000,167.58000,167.58000,0.26%,321396 +2019-07-10,168.31000,169.06000,168.10000,168.36000,168.36000,0.47%,214244 +2019-07-11,168.88000,169.91000,168.17500,169.50000,169.50000,0.68%,223903 +2019-07-12,170.14000,170.50000,168.85000,170.24000,170.24000,0.44%,167062 +2019-07-15,170.47000,171.36000,169.46000,170.87000,170.87000,0.37%,242227 +2019-07-16,171.04000,171.11500,168.87000,169.02000,169.02000,-1.08%,274243 +2019-07-17,169.48000,170.65000,168.25000,168.42000,168.42000,-0.35%,229173 +2019-07-18,167.99000,169.02000,167.38500,168.55000,168.55000,0.08%,353934 +2019-07-19,169.88000,169.92000,165.71000,165.79000,165.79000,-1.64%,301256 +2019-07-22,166.20000,168.50000,166.20000,167.72000,167.72000,1.16%,349331 +2019-07-23,169.00000,169.44000,167.50500,169.35000,169.35000,0.97%,288887 +2019-07-24,169.15000,169.66000,167.53000,168.98000,168.98000,-0.22%,218637 +2019-07-25,168.54000,168.88000,167.54000,168.14000,168.14000,-0.50%,284812 +2019-07-26,168.97000,171.44000,168.45000,171.04000,171.04000,1.72%,332324 +2019-07-29,171.25000,171.77500,169.62000,170.73000,170.73000,-0.18%,432475 +2019-07-30,148.37000,149.19000,136.16000,138.26000,138.26000,-19.02%,2995189 +2019-07-31,138.50000,144.19000,138.48000,139.33000,139.33000,0.77%,1282024 +2019-08-01,140.00000,140.34000,135.65000,137.41000,137.41000,-1.38%,790753 +2019-08-02,136.91000,136.98000,134.50000,135.11000,135.11000,-1.67%,570337 +2019-08-05,133.00000,133.30300,127.58000,128.02000,128.02000,-5.25%,903020 +2019-08-06,128.88000,129.63000,125.85000,128.44000,128.44000,0.33%,1038072 +2019-08-07,127.56000,130.38000,125.86000,129.34000,129.34000,0.70%,606130 +2019-08-08,130.56000,133.49000,130.28500,132.47000,132.47000,2.42%,542780 +2019-08-09,131.89000,133.10600,129.92000,130.58000,130.58000,-1.43%,328796 +2019-08-12,129.70000,129.80000,127.60000,128.48000,128.48000,-1.61%,311300 +2019-08-13,127.80000,131.35000,127.69000,128.56000,128.56000,0.06%,811289 +2019-08-14,127.35000,129.52000,126.84000,127.00000,127.00000,-1.21%,514329 +2019-08-15,127.49000,128.06000,124.77000,126.49000,126.49000,-0.40%,411559 +2019-08-16,127.74000,129.69000,127.33900,129.29000,129.29000,2.21%,433515 +2019-08-19,131.01000,131.69500,129.91500,131.21000,131.21000,1.49%,454520 +2019-08-20,131.37000,132.63000,130.53000,132.07000,132.07000,0.66%,583267 +2019-08-21,132.96000,133.96000,132.20000,132.66000,132.66000,0.45%,298752 +2019-08-22,133.42000,133.42000,130.83000,132.58000,132.58000,-0.06%,374686 +2019-08-23,132.09000,132.89000,129.01000,129.43000,129.43000,-2.38%,479580 +2019-08-26,130.44000,130.74000,128.36000,129.23000,129.23000,-0.15%,374614 +2019-08-27,130.42000,131.37000,129.50200,130.53000,130.53000,1.01%,379272 +2019-08-28,129.56000,131.17000,128.88000,130.72000,130.72000,0.15%,247161 +2019-08-29,132.09000,132.95000,131.55000,131.98000,131.98000,0.96%,399988 +2019-08-30,133.08000,134.18000,132.65000,133.67000,133.67000,1.28%,426984 +2019-09-03,132.73000,133.73000,131.58000,132.46000,132.46000,-0.91%,325755 +2019-09-04,133.93000,135.01700,133.19000,134.98000,134.98000,1.90%,255194 +2019-09-05,136.48000,137.71000,135.96000,136.80000,136.80000,1.35%,291235 +2019-09-06,137.15000,138.06500,136.59000,137.19000,137.19000,0.29%,241612 +2019-09-09,138.22000,138.23000,136.22000,136.92000,136.92000,-0.20%,590539 +2019-09-10,136.13000,136.57000,133.79000,134.64000,134.64000,-1.67%,493668 +2019-09-11,134.06000,136.81000,132.91000,136.77000,136.77000,1.58%,299434 +2019-09-12,137.97000,139.24300,137.32000,137.33000,137.33000,0.41%,438623 +2019-09-13,137.49000,138.44000,136.68500,137.10000,137.10000,-0.17%,404308 +2019-09-16,136.41000,139.39000,136.03500,138.67000,138.67000,1.15%,640470 +2019-09-17,138.93000,139.42000,137.35500,139.33000,139.33000,0.48%,416485 +2019-09-18,139.96000,139.96000,137.96000,139.17000,139.17000,-0.11%,521747 +2019-09-19,139.07000,140.23000,138.66500,140.13000,140.13000,0.69%,514963 +2019-09-20,141.01000,143.76000,140.41000,143.64000,143.64000,2.50%,1421040 +2019-09-23,142.83000,143.46000,142.07000,142.64000,142.64000,-0.70%,1125145 +2019-09-24,143.43000,143.48500,141.88000,143.28000,143.28000,0.45%,855323 +2019-09-25,143.00000,143.88000,141.42000,143.49000,143.49000,0.15%,760067 +2019-09-26,143.93000,144.49500,141.80000,143.89000,143.89000,0.28%,579647 +2019-09-27,144.46000,144.46000,140.57000,142.10000,142.10000,-1.24%,819673 +2019-09-30,142.72000,143.30000,141.63000,142.99000,142.99000,0.63%,805216 +2019-10-01,143.22000,144.44000,140.71000,140.86000,140.86000,-1.49%,600153 +2019-10-02,139.75000,139.97000,137.97000,138.77000,138.77000,-1.48%,835841 +2019-10-03,138.84000,140.74000,136.70000,140.63000,140.63000,1.34%,476588 +2019-10-04,141.16000,143.53000,141.16000,143.25000,143.25000,1.86%,257312 +2019-10-07,142.33000,143.74000,141.80000,142.57000,142.57000,-0.47%,380918 +2019-10-08,141.54000,142.57000,140.35000,140.59000,140.59000,-1.39%,408678 +2019-10-09,141.68000,142.39000,141.18500,141.83000,141.83000,0.88%,232057 +2019-10-10,141.97000,143.58000,141.97000,143.11000,143.11000,0.90%,248958 +2019-10-11,144.99000,146.32000,144.46000,145.15000,145.15000,1.43%,273406 +2019-10-14,144.71000,145.01500,143.48000,143.97000,143.97000,-0.81%,453956 +2019-10-15,143.97000,145.89000,143.82000,145.75000,145.75000,1.24%,317967 +2019-10-16,145.89000,146.12000,144.59000,145.68000,145.68000,-0.05%,456297 +2019-10-17,146.00000,146.00000,143.78000,144.77000,144.77000,-0.62%,385794 +2019-10-18,144.70000,145.05000,143.13000,144.51000,144.51000,-0.18%,394349 +2019-10-21,145.43000,145.68000,144.54000,145.07000,145.07000,0.39%,806641 +2019-10-22,145.15000,146.71000,142.95000,142.98000,142.98000,-1.44%,496562 +2019-10-23,142.80000,143.71500,141.98000,142.84000,142.84000,-0.10%,526733 +2019-10-24,143.47000,144.67500,143.00000,144.43000,144.43000,1.11%,1302642 +2019-10-25,144.21000,146.75000,144.08000,146.04000,146.04000,1.11%,744610 +2019-10-28,146.95000,148.00000,145.38000,146.10000,146.10000,0.04%,260025 +2019-10-29,145.85000,146.77000,144.66000,145.11000,145.11000,-0.68%,466162 +2019-10-30,145.86000,146.77000,145.01000,146.67000,146.67000,1.08%,476346 +2019-10-31,149.08000,154.52000,146.67000,154.08000,154.08000,5.05%,632933 +2019-11-01,153.75000,156.33000,153.52000,156.09000,156.09000,1.30%,613198 +2019-11-04,156.93000,158.30000,156.23500,157.92000,157.92000,1.17%,585997 +2019-11-05,157.68000,158.27000,156.69000,157.73000,157.73000,-0.12%,471834 +2019-11-06,157.33000,159.37000,156.07500,158.42000,158.42000,0.44%,535715 +2019-11-07,158.82000,160.46000,158.82000,160.00000,160.00000,1.00%,397962 +2019-11-08,159.69000,160.79000,159.55000,160.36000,160.36000,0.23%,340134 +2019-11-11,159.09000,160.60000,158.93000,160.53000,160.53000,0.11%,682402 +2019-11-12,160.56000,161.62000,160.13000,160.62000,160.62000,0.06%,555522 +2019-11-13,160.05000,161.02000,159.73000,160.52000,160.52000,-0.06%,324134 +2019-11-14,160.06000,160.06000,156.47000,158.56000,158.56000,-1.22%,495925 +2019-11-15,159.31000,160.20000,158.00000,159.94000,159.94000,0.87%,258252 +2019-11-18,159.60000,160.72000,159.27000,159.95000,159.95000,0.01%,314460 +2019-11-19,160.68000,161.44000,159.70000,160.25000,160.25000,0.19%,395461 +2019-11-20,159.17000,160.30000,157.36000,157.95000,157.95000,-1.44%,786400 +2019-11-21,157.73000,158.38000,155.81000,158.06000,158.06000,0.07%,580060 +2019-11-22,158.32000,158.57000,156.85000,157.00000,157.00000,-0.67%,436404 +2019-11-25,157.80000,160.18000,157.10000,160.14000,160.14000,2.00%,665702 +2019-11-26,161.00000,162.73000,159.73000,162.20000,162.20000,1.29%,447171 +2019-11-27,162.12000,162.61000,160.09500,160.69000,160.69000,-0.93%,274473 +2019-11-29,160.65000,161.21000,159.68000,160.46000,160.46000,-0.14%,153323 +2019-12-02,160.14000,160.60000,157.51000,157.62000,157.62000,-1.77%,436085 +2019-12-03,155.48000,157.80000,155.43000,157.65000,157.65000,0.02%,471817 +2019-12-04,157.66000,159.95000,157.65000,157.73000,157.73000,0.05%,324995 +2019-12-05,158.09000,159.00000,157.79000,158.47000,158.47000,0.47%,355896 +2019-12-06,159.50000,160.07000,159.12000,159.68000,159.68000,0.76%,287161 +2019-12-09,159.73000,160.10000,157.49000,157.56000,157.56000,-1.33%,312807 +2019-12-10,157.76000,158.43000,156.57000,156.69000,156.69000,-0.55%,263448 +2019-12-11,157.15000,157.15000,155.22000,156.98000,156.98000,0.19%,456876 +2019-12-12,156.93000,159.50500,156.55000,157.41000,157.41000,0.27%,456340 +2019-12-13,156.92000,158.78000,156.44000,157.67000,157.67000,0.17%,344912 +2019-12-16,158.35000,159.14000,157.52500,157.94000,157.94000,0.17%,345726 +2019-12-17,156.01000,156.70000,153.24000,153.49000,153.49000,-2.82%,805182 +2019-12-18,154.11000,154.20000,151.70000,152.00000,152.00000,-0.97%,1355526 +2019-12-19,152.15000,154.46000,151.88000,154.23000,154.23000,1.47%,571585 +2019-12-20,155.02000,155.99000,152.85000,153.05000,153.05000,-0.77%,1335479 +2019-12-23,154.08000,154.31000,152.90000,153.47000,153.47000,0.27%,822650 +2019-12-24,154.08000,154.20000,152.84000,153.60000,153.60000,0.08%,205608 +2019-12-26,153.67000,154.58000,153.21000,154.03000,154.03000,0.28%,216375 +2019-12-27,154.50000,154.61000,153.39000,153.82000,153.82000,-0.14%,369680 +2019-12-30,153.81000,153.99000,152.01000,152.77000,152.77000,-0.68%,337321 +2019-12-31,152.50000,154.69000,152.50000,154.10000,154.10000,0.87%,563854 +2020-01-02,154.48000,156.04000,154.48000,156.04000,156.04000,1.26%,769087 +2020-01-03,153.70000,156.50000,153.24000,155.98000,155.98000,-0.04%,447882 +2020-01-06,155.33000,158.89000,155.24000,158.86000,158.86000,1.85%,473015 +2020-01-07,158.28000,158.91000,156.46000,156.58000,156.58000,-1.44%,477271 +2020-01-08,156.61000,159.13000,156.30000,158.65000,158.65000,1.32%,556100 +2020-01-09,159.56000,161.24000,158.80000,161.16000,161.16000,1.58%,382016 +2020-01-10,161.15000,161.76200,158.90000,159.39000,159.39000,-1.10%,335736 +2020-01-13,159.48000,161.27000,157.60000,160.93000,160.93000,0.97%,330503 +2020-01-14,160.81000,162.08000,158.73000,158.87000,158.87000,-1.28%,257667 +2020-01-15,159.88000,161.14000,158.71000,158.85000,158.85000,-0.01%,438186 +2020-01-16,159.71000,160.92000,159.22000,160.92000,160.92000,1.30%,631793 +2020-01-17,161.21000,162.54000,160.69000,161.17000,161.17000,0.16%,369168 +2020-01-21,160.25000,162.76000,160.25000,161.23000,161.23000,0.04%,413177 +2020-01-22,162.10000,162.99000,160.77000,160.93000,160.93000,-0.19%,474679 +2020-01-23,161.02000,161.58000,159.74000,161.27000,161.27000,0.21%,185984 +2020-01-24,162.23000,162.72000,160.21000,160.57000,160.57000,-0.43%,217379 +2020-01-27,157.85000,160.52700,156.01000,159.63000,159.63000,-0.59%,310511 +2020-01-28,161.04000,162.24000,160.29000,161.55000,161.55000,1.20%,404900 +2020-01-29,162.22000,163.61000,161.56000,162.14000,162.14000,0.37%,240525 +2020-01-30,161.29000,163.54000,160.47000,163.25000,163.25000,0.68%,250494 +2020-01-31,162.86000,162.86000,159.72000,160.78000,160.78000,-1.51%,386361 +2020-02-03,162.06000,165.26500,162.06000,163.85000,163.85000,1.91%,623284 +2020-02-04,155.52000,159.64000,153.55000,154.00000,154.00000,-6.01%,2092695 +2020-02-05,154.00000,155.68000,153.80000,154.31000,154.31000,0.20%,1664717 +2020-02-06,155.06000,156.27000,153.71000,154.29000,154.29000,-0.01%,794693 +2020-02-07,154.19000,154.66000,151.65000,152.58000,152.58000,-1.11%,565107 +2020-02-10,152.31000,152.71000,148.25000,149.17000,149.17000,-2.23%,1715271 +2020-02-11,149.61000,152.67000,149.40000,152.08000,152.08000,1.95%,1023461 +2020-02-12,153.33000,154.06500,151.50000,151.55000,151.55000,-0.35%,1430384 +2020-02-13,150.97000,152.67000,150.69000,150.88000,150.88000,-0.44%,699822 +2020-02-14,151.41000,152.55000,151.28000,152.41000,152.41000,1.01%,475731 +2020-02-18,152.53000,153.35000,151.72000,152.66000,152.66000,0.16%,594544 +2020-02-19,153.20000,154.89000,152.96000,153.70000,153.70000,0.68%,411602 +2020-02-20,153.89000,155.88500,153.28000,154.95000,154.95000,0.81%,500162 +2020-02-21,154.20000,155.57000,153.26000,155.46000,155.46000,0.33%,466560 +2020-02-24,150.02000,153.45000,149.15000,149.18000,149.18000,-4.04%,629894 +2020-02-25,149.50000,150.49000,140.61500,141.10000,141.10000,-5.42%,731243 +2020-02-26,141.62000,143.08000,138.09000,138.64000,138.64000,-1.74%,732313 +2020-02-27,136.08000,138.17000,131.11000,131.29000,131.29000,-5.30%,979414 +2020-02-28,128.38000,131.52800,126.90000,129.39000,129.39000,-1.45%,1424150 +2020-03-02,130.23000,131.63000,126.12000,129.80000,129.80000,0.32%,2230982 +2020-03-03,130.41000,132.91000,125.49000,125.84000,125.84000,-3.05%,1429814 +2020-03-04,127.28000,127.61000,124.06000,126.02000,126.02000,0.14%,1938323 +2020-03-05,123.39000,126.49000,123.01000,125.58000,125.58000,-0.35%,1887107 +2020-03-06,122.09000,123.27000,117.30000,120.16000,120.16000,-4.32%,1125872 +2020-03-09,113.50000,114.38000,109.98800,110.12000,110.12000,-8.36%,1932363 +2020-03-10,110.40000,114.18500,107.41000,114.11000,114.11000,3.62%,1808289 +2020-03-11,111.18000,112.28000,106.00000,107.18000,107.18000,-6.07%,1751962 +2020-03-12,99.06000,103.50000,96.27000,102.34000,102.34000,-4.52%,2323717 +2020-03-13,106.56000,108.18000,98.70500,106.31000,106.31000,3.88%,1578059 +2020-03-16,91.23000,103.55000,90.95000,92.75000,92.75000,-12.76%,1447301 +2020-03-17,94.86000,97.30100,82.86000,90.01000,90.01000,-2.95%,1277139 +2020-03-18,84.12000,90.24000,76.91000,83.38000,83.38000,-7.37%,1332849 +2020-03-19,83.00000,94.00000,82.63000,92.95000,92.95000,11.48%,1010982 +2020-03-20,94.38000,94.38000,82.38000,83.24000,83.24000,-10.45%,1417052 +2020-03-23,83.11000,85.99000,77.28000,85.02000,85.02000,2.14%,1139785 +2020-03-24,88.88000,93.03000,87.63000,91.66000,91.66000,7.81%,821532 +2020-03-25,90.79000,94.97000,84.81500,90.31000,90.31000,-1.47%,1763020 +2020-03-26,90.68000,105.60000,88.82000,105.12000,105.12000,16.40%,2848054 +2020-03-27,101.46000,108.24900,100.84000,104.79000,104.79000,-0.31%,1725587 +2020-03-30,104.79000,109.35000,102.13900,107.81000,107.81000,2.88%,1255903 +2020-03-31,107.00000,109.15500,99.04000,99.57000,99.57000,-7.64%,1763599 +2020-04-01,95.52000,96.21000,92.49000,93.29000,93.29000,-6.31%,781099 +2020-04-02,91.88000,94.92000,90.18000,94.10000,94.10000,0.87%,1204463 +2020-04-03,93.79000,94.29300,88.81000,91.82000,91.82000,-2.42%,806288 +2020-04-06,95.78000,100.94000,95.24000,99.86000,99.86000,8.76%,1222315 +2020-04-07,104.00000,105.43000,100.77000,101.16000,101.16000,1.30%,958280 +2020-04-08,102.44000,106.83000,102.19500,104.97000,104.97000,3.77%,566006 +2020-04-09,105.87000,108.40000,104.80000,106.89000,106.89000,1.83%,643430 +2020-04-13,106.15000,106.72000,102.87400,105.78000,105.78000,-1.04%,339821 +2020-04-14,108.03000,108.70000,105.68000,105.97000,105.97000,0.18%,595762 +2020-04-15,103.62000,104.51000,100.84500,102.60000,102.60000,-3.18%,408091 +2020-04-16,103.14000,103.17000,97.56000,99.11000,99.11000,-3.40%,451705 +2020-04-17,101.81000,106.81000,101.01000,105.96000,105.96000,6.91%,534334 +2020-04-20,104.77000,106.24000,103.25000,104.17000,104.17000,-1.69%,404813 +2020-04-21,101.63000,103.35000,101.08000,101.58000,101.58000,-2.49%,1142556 +2020-04-22,104.05000,105.77000,102.19000,105.26000,105.26000,3.62%,355568 +2020-04-23,106.13000,109.11500,105.04000,107.58000,107.58000,2.20%,392570 +2020-04-24,108.14000,110.88000,107.29000,109.76000,109.76000,2.03%,827921 +2020-04-27,110.99000,114.46000,110.35000,113.95000,113.95000,3.82%,449291 +2020-04-28,116.07000,117.97000,112.99000,114.75000,114.75000,0.70%,623072 +2020-04-29,117.62000,121.70000,116.91000,121.26000,121.26000,5.67%,603299 +2020-04-30,119.21000,120.13000,117.90000,118.81000,118.81000,-2.02%,663882 +2020-05-01,117.10000,117.52000,114.01000,114.92000,114.92000,-3.27%,656610 +2020-05-04,113.91000,116.42000,112.11000,116.30000,116.30000,1.20%,442625 +2020-05-05,117.99000,119.32000,115.71000,115.99000,115.99000,-0.27%,464142 +2020-05-06,116.54000,117.02000,113.57000,115.02000,115.02000,-0.84%,656090 +2020-05-07,120.85000,129.71500,120.56000,123.81000,123.81000,7.64%,1004319 +2020-05-08,125.81000,126.48000,120.23000,122.58000,122.58000,-0.99%,795807 +2020-05-11,122.10000,122.10000,117.94000,118.98000,118.98000,-2.94%,653907 +2020-05-12,119.13000,119.31000,116.10000,116.11000,116.11000,-2.41%,651365 +2020-05-13,115.11000,115.11000,106.57000,109.92000,109.92000,-5.33%,864908 +2020-05-14,108.31000,111.26000,106.60000,110.64000,110.64000,0.66%,499999 +2020-05-15,109.29000,111.89000,108.50000,111.53000,111.53000,0.80%,359788 +2020-05-18,114.55000,119.57000,114.55000,118.80000,118.80000,6.52%,490231 +2020-05-19,118.24000,119.43900,115.27000,115.40000,115.40000,-2.86%,587489 +2020-05-20,117.27000,119.27000,116.79000,118.21000,118.21000,2.44%,403767 +2020-05-21,118.21000,120.67000,116.08000,116.27000,116.27000,-1.64%,349366 +2020-05-22,116.98000,118.36000,114.43000,117.61000,117.61000,1.15%,440759 +2020-05-26,119.87000,124.79000,119.87000,121.10000,121.10000,2.97%,437217 +2020-05-27,122.77000,123.72000,120.34000,122.88000,122.88000,1.47%,357371 +2020-05-28,123.88000,124.21000,121.59000,121.75000,121.75000,-0.92%,344643 +2020-05-29,121.09000,123.02000,119.44500,121.70000,121.70000,-0.04%,506306 +2020-06-01,120.57000,123.10000,120.39000,122.24000,122.24000,0.44%,545484 +2020-06-02,123.63000,126.77000,122.30000,126.75000,126.75000,3.69%,468951 +2020-06-03,128.18000,132.91500,127.73000,132.09000,132.09000,4.21%,578430 +2020-06-04,131.39000,132.60000,129.28000,130.58000,130.58000,-1.14%,442000 +2020-06-05,134.21000,137.00500,132.96000,135.00000,135.00000,3.38%,459807 +2020-06-08,136.51000,138.71500,135.41000,137.69000,137.69000,1.99%,627309 +2020-06-09,136.36000,136.36000,130.82000,131.24000,131.24000,-4.68%,439833 +2020-06-10,130.64000,130.79000,126.58000,127.03000,127.03000,-3.21%,724816 +2020-06-11,123.40000,123.42000,116.50000,116.80000,116.80000,-8.05%,686259 +2020-06-12,120.55000,121.27500,116.40500,118.73000,118.73000,1.65%,800224 +2020-06-15,115.66000,120.93000,114.36000,120.68000,120.68000,1.64%,801010 +2020-06-16,124.74000,125.79000,121.61000,122.08000,122.08000,1.16%,582363 +2020-06-17,123.50000,123.50000,120.53000,121.16000,121.16000,-0.75%,533509 +2020-06-18,119.90000,122.50500,119.08000,121.87000,121.87000,0.59%,460377 +2020-06-19,125.27000,125.27000,119.13000,120.03000,120.03000,-1.51%,751753 +2020-06-22,119.78000,122.21000,118.15100,122.09000,122.09000,1.72%,505375 +2020-06-23,123.94000,123.94000,121.47000,122.14000,122.14000,0.04%,433997 +2020-06-24,120.22000,121.20000,114.82500,115.66000,115.66000,-5.31%,532905 +2020-06-25,115.59000,119.43000,115.47000,119.19000,119.19000,3.05%,668129 +2020-06-26,118.35000,118.84000,115.84000,117.85000,117.85000,-1.12%,1404491 +2020-06-29,118.45000,120.58000,117.19000,119.26000,119.26000,1.20%,403600 +2020-06-30,118.64000,122.02000,118.08000,121.33000,121.33000,1.74%,474500 +2020-07-01,121.12000,122.50000,119.57000,120.03000,120.03000,-1.07%,362500 +2020-07-02,121.69000,122.82000,119.74000,120.33000,120.33000,0.25%,328000 +2020-07-06,122.39000,123.43000,121.71000,122.53000,122.53000,1.83%,565400 +2020-07-07,121.59000,122.97000,120.92000,121.01000,121.01000,-1.24%,816000 +2020-07-08,121.35000,122.93000,120.51000,121.84000,121.84000,0.69%,438800 +2020-07-09,120.77000,121.55000,116.51000,118.16000,118.16000,-3.02%,369200 +2020-07-10,117.73000,119.10000,117.09000,118.94000,118.94000,0.66%,315400 +2020-07-13,120.18000,122.01000,119.16000,119.51000,119.51000,0.48%,477000 +2020-07-14,119.12000,120.06000,117.38000,119.89000,119.89000,0.32%,601200 +2020-07-15,122.16000,126.86000,122.14000,126.74000,126.74000,5.71%,498700 +2020-07-16,126.13000,126.68000,123.94000,124.51000,124.51000,-1.76%,345400 +2020-07-17,125.02000,125.02000,122.55000,123.09000,123.09000,-1.14%,472200 +2020-07-20,122.64000,123.68000,121.79000,123.37000,123.37000,0.23%,386640 +2020-07-21,124.63000,125.70000,122.99000,123.38000,123.38000,0.01%,245224 +2020-07-22,123.00000,124.76500,123.00000,124.67000,124.67000,1.05%,194228 +2020-07-23,124.20000,127.36000,124.20000,125.87000,125.87000,0.96%,578685 +2020-07-24,125.77000,126.06000,123.78500,124.69000,124.69000,-0.94%,378687 +2020-07-27,124.60000,125.99000,123.45000,125.37000,125.37000,0.55%,317759 +2020-07-28,124.75000,125.73500,123.65000,123.85000,123.85000,-1.21%,294617 +2020-07-29,124.24000,127.02000,124.23000,126.74000,126.74000,2.33%,236941 +2020-07-30,125.11000,125.78000,123.23000,125.60000,125.60000,-0.90%,258393 +2020-07-31,125.51000,126.19000,123.78500,124.64000,124.64000,-0.76%,578162 +2020-08-03,125.77000,126.74000,123.87000,125.66000,125.66000,0.82%,897868 +2020-08-04,130.88000,132.48000,125.20500,126.30000,126.30000,0.51%,1155495 +2020-08-05,127.79000,131.24000,127.59000,129.39000,129.39000,2.45%,491985 +2020-08-06,129.40000,131.66000,128.81500,130.66000,130.66000,0.98%,374167 +2020-08-07,129.50000,131.60000,128.74000,131.54000,131.54000,0.67%,454992 +2020-08-10,131.45000,132.72000,131.04000,132.63000,132.63000,0.83%,331726 +2020-08-11,133.10000,134.40000,131.24000,131.58000,131.58000,-0.79%,398873 +2020-08-12,132.19000,132.63000,130.46000,130.79000,130.79000,-0.60%,462527 +2020-08-13,130.30000,132.66000,130.30000,131.13000,131.13000,0.26%,202958 +2020-08-14,130.21000,131.01000,128.94000,129.49000,129.49000,-1.25%,157456 +2020-08-17,129.73000,129.95000,127.81000,128.02000,128.02000,-1.14%,352081 +2020-08-18,128.09000,128.41000,127.18000,127.64000,127.64000,-0.30%,251178 +2020-08-19,128.08000,128.22000,126.62000,127.62000,127.62000,-0.02%,310851 +2020-08-20,127.51000,128.93500,127.07000,127.76000,127.76000,0.11%,298936 +2020-08-21,127.64000,128.30000,126.65000,128.14000,128.14000,0.30%,275599 +2020-08-24,129.01000,132.39500,128.72500,131.65000,131.65000,2.74%,473783 +2020-08-25,132.50000,134.26000,130.50000,132.06000,132.06000,0.31%,365746 +2020-08-26,132.10000,132.10000,129.96000,131.51000,131.51000,-0.42%,251554 +2020-08-27,131.68000,132.79000,129.80000,130.72000,130.72000,-0.60%,194374 +2020-08-28,130.80000,131.54000,129.61000,131.48000,131.48000,0.58%,300132 +2020-08-31,131.48000,131.48000,129.49500,129.82000,129.82000,-1.26%,278387 +2020-09-01,129.36000,130.31000,128.66000,130.06000,130.06000,0.18%,264714 +2020-09-02,130.45000,134.33000,130.12000,134.00000,134.00000,3.03%,248104 +2020-09-03,133.50000,133.93000,130.49700,131.58000,131.58000,-1.81%,494088 +2020-09-04,132.30000,132.88000,128.94000,131.18000,131.18000,-0.30%,429940 +2020-09-08,129.06000,129.98000,127.72000,128.60000,128.60000,-1.97%,322692 +2020-09-09,129.59000,132.70000,128.52000,131.28000,131.28000,2.08%,357368 +2020-09-10,131.45000,132.55500,127.80000,127.92000,127.92000,-2.56%,328188 +2020-09-11,128.27000,128.27000,125.57000,126.64000,126.64000,-1.00%,257811 +2020-09-14,127.84000,132.65000,127.84000,132.56000,132.56000,4.67%,473337 +2020-09-15,132.98000,134.58000,132.47500,134.19000,134.19000,1.23%,307031 +2020-09-16,135.00000,136.09000,132.28000,132.97000,132.97000,-0.91%,399010 +2020-09-17,131.95000,133.99000,130.56000,132.32000,132.32000,-0.49%,323394 +2020-09-18,132.24000,133.47000,129.90000,131.13000,131.13000,-0.90%,544013 +2020-09-21,128.83000,129.56000,125.12500,126.41000,126.41000,-3.60%,367865 +2020-09-22,126.30000,127.13500,123.72000,126.71000,126.71000,0.24%,407322 +2020-09-23,126.74000,128.18000,123.90000,124.00000,124.00000,-2.14%,344841 +2020-09-24,123.42000,124.59000,121.80000,123.06000,123.06000,-0.76%,358616 +2020-09-25,122.51000,125.74000,121.16000,125.65000,125.65000,2.10%,350091 +2020-09-28,127.52000,127.96000,126.33000,126.53000,126.53000,0.70%,325198 +2020-09-29,126.39000,127.91500,125.11000,125.23000,125.23000,-1.03%,293804 +2020-09-30,125.92000,127.22000,124.59000,124.95000,124.95000,-0.22%,366452 +2020-10-01,125.84000,127.28000,124.63000,125.72000,125.72000,0.62%,302900 +2020-10-02,123.82000,126.44000,123.26000,125.34000,125.34000,-0.30%,295579 +2020-10-05,126.74000,126.95000,125.33000,125.98000,125.98000,0.51%,300779 +2020-10-06,126.43000,127.96500,123.66000,124.21000,124.21000,-1.40%,396581 +2020-10-07,124.50000,125.99500,123.86000,125.62000,125.62000,1.14%,482043 +2020-10-08,126.97000,128.60000,126.45000,126.83000,126.83000,0.96%,552971 +2020-10-09,128.12000,128.56900,126.00000,126.40000,126.40000,-0.34%,653702 +2020-10-12,127.20000,127.89000,125.06000,126.81000,126.81000,0.32%,406754 +2020-10-13,125.99000,128.82000,125.52000,128.00000,128.00000,0.94%,1005153 +2020-10-14,128.00000,129.88000,124.59000,124.77000,124.77000,-2.52%,558241 +2020-10-15,123.22000,130.37000,123.22000,129.59000,129.59000,3.86%,741404 +2020-10-16,130.27000,131.71000,129.12000,130.07000,130.07000,0.37%,465812 +2020-10-19,130.74000,131.52000,123.63000,124.34000,124.34000,-4.41%,499856 +2020-10-20,125.18000,126.87000,124.33000,125.44000,125.44000,0.88%,400341 +2020-10-21,125.36000,128.72000,125.36000,127.88000,127.88000,1.95%,371121 +2020-10-22,127.47000,128.30000,125.36000,127.52000,127.52000,-0.28%,216037 +2020-10-23,128.72000,128.77000,126.67000,128.13000,128.13000,0.48%,203280 +2020-10-26,126.50000,126.50000,122.00100,124.03000,124.03000,-3.20%,346747 +2020-10-27,123.90000,124.64000,121.77000,121.94000,121.94000,-1.69%,277507 +2020-10-28,119.30000,120.23000,116.56000,117.45000,117.45000,-3.68%,517601 +2020-10-29,116.68000,119.30500,115.86000,118.28000,118.28000,0.71%,265316 +2020-10-30,117.68000,120.35000,117.13000,120.10000,120.10000,1.54%,580891 +2020-11-02,121.44000,125.89000,121.26000,125.02000,125.02000,4.10%,591093 +2020-11-03,137.69000,143.44000,137.49000,140.80000,140.80000,12.62%,1163034 +2020-11-04,141.60000,144.87000,139.20000,142.26000,142.26000,1.04%,767530 +2020-11-05,144.15000,146.47000,143.72000,146.25000,146.25000,2.80%,558813 +2020-11-06,145.40000,148.99500,144.37000,147.98000,147.98000,1.18%,497326 +2020-11-09,156.69000,162.94000,155.65000,155.85000,155.85000,5.32%,966987 +2020-11-10,156.36000,159.94000,154.41000,157.44000,157.44000,1.02%,638845 +2020-11-11,157.14000,158.64000,155.94000,156.80000,156.80000,-0.41%,320493 +2020-11-12,155.66000,156.11000,151.96000,153.00000,153.00000,-2.42%,264537 +2020-11-13,154.43000,159.00000,154.43000,157.98000,157.98000,3.25%,440134 +2020-11-16,160.10000,160.88000,157.78000,159.02000,159.02000,0.66%,419274 +2020-11-17,158.07000,159.21000,157.45000,158.71000,158.71000,-0.19%,452549 +2020-11-18,158.80000,159.26500,154.02000,154.02000,154.02000,-2.96%,365578 +2020-11-19,153.18000,154.16000,151.19000,152.27000,152.27000,-1.14%,359894 +2020-11-20,153.30000,153.57500,151.65000,152.56000,152.56000,0.19%,351008 +2020-11-23,153.00000,154.03000,151.93000,152.61000,152.61000,0.03%,253883 +2020-11-24,154.35000,156.29000,153.43000,154.68000,154.68000,1.36%,482874 +2020-11-25,154.35000,154.72000,153.26000,153.87000,153.87000,-0.52%,200820 +2020-11-27,154.25000,154.59000,152.41000,152.55000,152.55000,-0.86%,153806 +2020-11-30,152.26000,153.71500,150.37000,152.00000,152.00000,-0.36%,556993 +2020-12-01,152.97000,155.59500,152.59500,153.95000,153.95000,1.28%,430207 +2020-12-02,153.70000,154.68000,152.91000,154.10000,154.10000,0.10%,255096 +2020-12-03,153.26000,155.27000,152.35500,152.70000,152.70000,-0.91%,306857 +2020-12-04,153.20000,156.70000,153.09000,154.92000,154.92000,1.45%,290297 +2020-12-07,154.12000,156.55000,153.61500,155.54000,155.54000,0.40%,357124 +2020-12-08,154.90000,156.53800,153.14000,153.62000,153.62000,-1.23%,294982 +2020-12-09,154.25000,156.35000,153.93000,154.58000,154.58000,0.62%,373119 +2020-12-10,153.47000,156.32000,151.76000,156.01000,156.01000,0.93%,362404 +2020-12-11,154.88000,156.86500,153.25500,154.77000,154.77000,-0.79%,330866 +2020-12-14,155.48000,156.79300,154.52000,154.59000,154.59000,-0.12%,319460 +2020-12-15,155.62000,157.93000,154.77000,157.81000,157.81000,2.08%,304951 +2020-12-16,158.10000,158.51000,156.04000,157.31000,157.31000,-0.32%,307505 +2020-12-17,158.70000,159.14500,156.66000,157.05000,157.05000,-0.17%,351297 +2020-12-18,157.20000,158.37000,154.70000,157.94000,157.94000,0.57%,966705 +2020-12-21,155.99000,157.10000,152.68000,156.50000,156.50000,-0.91%,367140 +2020-12-22,155.84000,157.43000,154.61000,156.43000,156.43000,-0.04%,254358 +2020-12-23,156.46000,159.09000,156.46000,157.04000,157.04000,0.39%,307969 +2020-12-24,158.00000,159.36000,157.41000,158.63000,158.63000,1.01%,150930 +2020-12-28,160.00000,160.77000,158.93000,159.21000,159.21000,0.37%,206540 +2020-12-29,160.59000,160.59000,157.85000,158.38000,158.38000,-0.52%,171572 +2020-12-30,158.63000,159.78000,158.38000,158.55000,158.55000,0.11%,202368 +2020-12-31,158.54000,160.43000,157.80000,160.19000,160.19000,1.03%,282869 +2021-01-04,159.89000,160.66000,155.32000,158.07000,158.07000,-1.32%,439755 +2021-01-05,158.20000,160.48000,157.26000,159.71000,159.71000,1.04%,298226 +2021-01-06,160.90000,166.42000,160.90000,163.79000,163.79000,2.55%,566293 +2021-01-07,165.22000,166.82000,164.35000,166.20000,166.20000,1.47%,400449 +2021-01-08,166.21000,169.30000,166.21000,169.10000,169.10000,1.74%,379599 +2021-01-11,166.34000,167.90000,165.90000,167.18000,167.18000,-1.14%,316592 +2021-01-12,167.35000,169.77000,167.35000,168.58000,168.58000,0.84%,583094 +2021-01-13,168.87000,168.87000,163.92000,165.23000,165.23000,-1.99%,470080 +2021-01-14,165.85000,165.92000,162.53000,162.88000,162.88000,-1.42%,226303 +2021-01-15,161.26000,162.55000,159.81000,160.41000,160.41000,-1.52%,362205 +2021-01-19,161.47000,162.24000,159.40000,159.44000,159.44000,-0.60%,303424 +2021-01-20,160.40000,162.03000,158.48000,161.58000,161.58000,1.34%,431787 +2021-01-21,161.02000,161.99000,158.38000,161.36000,161.36000,-0.14%,339542 +2021-01-22,160.36000,161.08000,159.03400,160.41000,160.41000,-0.59%,495206 +2021-01-25,159.00000,160.87000,155.12000,159.52000,159.52000,-0.55%,341877 +2021-01-26,160.31000,160.31000,156.13000,157.09000,157.09000,-1.52%,237387 +2021-01-27,154.16000,155.33000,149.73500,151.58000,151.58000,-3.51%,549006 +2021-01-28,153.67000,158.21000,153.00000,157.19000,157.19000,3.70%,454834 +2021-01-29,156.28000,156.28000,151.18500,151.91000,151.91000,-3.36%,586553 +2021-02-01,153.75000,155.42000,152.15000,154.01000,154.01000,1.38%,347640 +2021-02-02,155.19000,156.92000,154.24000,155.55000,155.55000,1.00%,480924 +2021-02-03,155.66000,160.59000,155.32000,159.45000,159.45000,2.51%,404485 +2021-02-04,158.88000,163.10000,158.88000,163.07000,163.07000,2.27%,390591 +2021-02-05,164.03000,165.49000,162.57000,164.50000,164.50000,0.88%,513688 +2021-02-08,165.88000,168.81000,165.01000,168.11000,168.11000,2.19%,726137 +2021-02-09,183.61000,191.66000,181.78000,183.72000,183.72000,9.29%,924569 +2021-02-10,183.44000,183.60000,178.91000,180.64000,180.64000,-1.68%,530443 +2021-02-11,180.83000,182.62500,178.34000,181.53000,181.53000,0.49%,798334 +2021-02-12,180.94000,183.86000,180.81000,182.93000,182.93000,0.77%,983362 +2021-02-16,182.37000,183.55000,176.37000,178.77000,178.77000,-2.27%,871804 +2021-02-17,177.88000,180.40000,176.77500,178.24000,178.24000,-0.30%,375751 +2021-02-18,176.37000,182.21000,176.06500,180.79000,180.79000,1.43%,358669 +2021-02-19,182.03000,185.08500,180.78000,183.95000,183.95000,1.75%,480081 +2021-02-22,181.35000,185.34000,180.70000,184.48000,184.48000,0.29%,369869 +2021-02-23,183.91000,185.01000,180.25000,182.92000,182.92000,-0.85%,391992 +2021-02-24,182.05000,184.78000,181.39000,183.16000,183.16000,0.13%,778852 +2021-02-25,183.08000,184.75000,176.86000,177.86000,177.86000,-2.89%,506515 +2021-02-26,179.03000,181.92000,177.59000,179.04000,179.04000,0.66%,509424 +2021-03-01,181.12000,184.60100,181.12000,184.19000,184.19000,2.88%,572324 +2021-03-02,183.36000,184.34000,180.56000,183.27000,183.27000,-0.50%,555448 +2021-03-03,182.40000,185.04000,180.58000,182.63000,182.63000,-0.35%,399011 +2021-03-04,182.06000,182.64000,176.25000,177.77000,177.77000,-2.66%,580576 +2021-03-05,180.37000,184.19000,175.17500,183.47000,183.47000,3.21%,441444 +2021-03-08,185.68000,189.72800,185.16000,186.60000,186.60000,1.71%,546162 +2021-03-09,187.51000,188.99000,183.14000,183.61000,183.61000,-1.60%,700734 +2021-03-10,183.59000,186.00000,183.59000,184.03000,184.03000,0.23%,402697 +2021-03-11,185.30000,188.00000,184.98000,186.23000,186.23000,1.20%,388541 +2021-03-12,186.11000,186.94000,185.47000,186.82000,186.82000,0.32%,417564 +2021-03-15,185.76000,186.64000,185.00000,185.72000,185.72000,-0.59%,419176 +2021-03-16,185.73000,187.72000,184.43000,187.41000,187.41000,0.91%,395248 +2021-03-17,187.35000,187.64000,182.76000,184.50000,184.50000,-1.55%,511105 +2021-03-18,183.44000,186.41500,182.61000,183.10000,183.10000,-0.76%,631755 +2021-03-19,182.53000,184.23000,181.72000,182.85000,182.85000,-0.14%,772537 +2021-03-22,183.08000,184.32000,182.62000,183.04000,183.04000,0.10%,410636 +2021-03-23,182.75000,183.56600,180.73000,181.62000,181.62000,-0.78%,477659 +2021-03-24,182.34000,184.48000,180.79000,181.10000,181.10000,-0.29%,691404 +2021-03-25,181.55000,182.54000,179.59000,181.80000,181.80000,0.39%,885844 +2021-03-26,183.44000,185.93000,182.36000,185.84000,185.84000,2.22%,1135864 +2021-03-29,184.95000,185.99000,181.15000,181.69000,181.69000,-2.23%,663471 +2021-03-30,181.81000,182.35000,181.44000,181.73000,181.73000,0.02%,833594 +2021-03-31,181.30000,183.37000,181.30000,182.55000,182.55000,0.45%,750840 +2021-04-01,184.10000,188.11000,183.48000,187.27000,187.27000,2.59%,740402 +2021-04-05,188.11000,191.64000,187.92000,189.89000,189.89000,1.40%,581458 +2021-04-06,189.18000,190.31000,188.16000,189.28000,189.28000,-0.32%,1013968 +2021-04-07,189.55000,191.35000,185.27000,187.10000,187.10000,-1.15%,2214216 +2021-04-08,187.44000,189.17000,186.39000,186.60000,186.60000,-0.27%,678285 +2021-04-09,186.76000,188.24000,185.94500,188.19000,188.19000,0.85%,979867 +2021-04-12,187.74000,190.28000,187.03000,188.45000,188.45000,0.14%,658817 +2021-04-13,187.99000,189.94500,187.61000,189.07000,189.07000,0.33%,622962 +2021-04-14,189.37000,191.50500,188.16000,188.61000,188.61000,-0.24%,471780 +2021-04-15,189.57000,191.21000,189.07000,190.60000,190.60000,1.06%,332581 +2021-04-16,191.02000,192.89000,191.02000,191.98000,191.98000,0.72%,527725 +2021-04-19,191.46000,192.63000,190.90500,191.94000,191.94000,-0.02%,365355 +2021-04-20,191.27000,192.81000,189.45000,191.43000,191.43000,-0.27%,638438 +2021-04-21,191.48000,194.33000,191.48000,193.42000,193.42000,1.04%,529402 +2021-04-22,193.51000,197.00000,192.84500,195.60000,195.60000,1.13%,535769 +2021-04-23,196.20000,200.37000,196.20000,199.42000,199.42000,1.95%,603489 +2021-04-26,199.49000,199.97000,197.14000,197.63000,197.63000,-0.90%,528720 +2021-04-27,197.74000,198.48000,196.75000,198.13000,198.13000,0.25%,386352 +2021-04-28,198.53000,199.48000,197.27000,197.47000,197.47000,-0.33%,372776 +2021-04-29,198.47000,198.86000,197.15000,198.00000,198.00000,0.27%,368186 +2021-04-30,196.29000,197.80000,195.53000,195.88000,195.88000,-1.07%,433204 +2021-05-03,197.21000,198.35000,196.04000,197.41000,197.41000,0.78%,472637 +2021-05-04,232.97000,239.09000,219.30200,225.49000,225.49000,14.22%,2727175 +2021-05-05,228.24000,233.97000,220.75000,230.94000,230.94000,2.42%,1247246 +2021-05-06,231.00000,232.76000,227.17000,231.43000,231.43000,0.21%,646448 +2021-05-07,231.48000,234.33000,230.54000,234.00000,234.00000,1.11%,675165 +2021-05-10,232.65000,235.54500,231.16000,231.16000,231.16000,-1.21%,634358 +2021-05-11,228.71000,229.94000,224.22000,225.31000,225.31000,-2.53%,1088511 +2021-05-12,225.16000,227.21000,222.82000,223.01000,223.01000,-1.02%,452868 +2021-05-13,224.45000,230.06500,224.14000,229.60000,229.60000,2.96%,587964 +2021-05-14,230.98000,232.79000,230.32000,231.10000,231.10000,0.65%,385315 +2021-05-17,228.95000,230.11000,227.43000,228.70000,228.70000,-1.04%,365125 +2021-05-18,229.52000,229.52000,225.19000,225.54000,225.54000,-1.38%,816122 +2021-05-19,223.32000,227.16000,221.50000,227.13000,227.13000,0.70%,667022 +2021-05-20,227.71000,233.86500,226.89000,231.87000,231.87000,2.09%,567352 +2021-05-21,231.97000,235.12000,231.30000,231.95000,231.95000,0.03%,571387 +2021-05-24,232.49000,234.21000,231.85000,232.71000,232.71000,0.33%,435671 +2021-05-25,234.08000,234.25000,230.64000,231.73000,231.73000,-0.42%,496576 +2021-05-26,232.96000,233.28000,230.07000,232.15000,232.15000,0.18%,538483 +2021-05-27,231.74000,234.38000,231.15000,233.11000,233.11000,0.41%,908100 +2021-05-28,234.02000,234.02000,230.94000,231.84000,231.84000,-0.54%,575530 +2021-06-01,232.71000,234.24500,231.34000,233.01000,233.01000,0.50%,829532 +2021-06-02,233.95000,235.44000,232.08000,234.00000,234.00000,0.42%,944310 +2021-06-03,232.83000,234.99000,231.96500,233.04000,233.04000,-0.41%,474295 +2021-06-04,234.82000,236.06500,231.42000,234.41000,234.41000,0.59%,817076 +2021-06-07,234.34000,235.04000,228.58000,231.10000,231.10000,-1.41%,796004 +2021-06-08,231.71000,234.08000,229.66000,232.11000,232.11000,0.44%,836857 +2021-06-09,231.67000,232.87000,230.19000,230.29000,230.29000,-0.78%,538300 +2021-06-10,230.48000,232.23000,228.49000,230.98000,230.98000,0.30%,744164 +2021-06-11,231.55000,234.13500,231.51000,232.99000,232.99000,0.87%,513936 +2021-06-14,232.44000,233.58000,228.88000,229.62000,229.62000,-1.45%,1039610 +2021-06-15,230.07000,234.84000,228.20000,234.80000,234.80000,2.26%,798163 +2021-06-16,234.07000,234.51500,230.55000,233.75000,233.75000,-0.45%,662664 +2021-06-17,233.84000,235.12000,230.79500,233.87000,233.87000,0.05%,551149 +2021-06-18,231.58000,235.15000,231.58000,233.00000,233.00000,-0.37%,1185592 +2021-06-21,234.36000,239.91000,233.38000,238.87000,238.87000,2.52%,767124 +2021-06-22,238.79000,240.87000,235.63000,239.76000,239.76000,0.37%,636368 +2021-06-23,240.05000,240.51500,238.23000,238.27000,238.27000,-0.62%,404024 +2021-06-24,240.11000,240.45000,237.09000,238.27000,238.27000,,708352 +2021-06-25,238.29000,242.57000,237.81000,241.95000,241.95000,1.54%,814579 +2021-06-28,242.20000,243.70000,238.78000,240.37000,240.37000,-0.65%,475473 +2021-06-29,242.16000,243.94000,241.27000,243.19000,243.19000,1.17%,460015 +2021-06-30,241.86000,242.94000,239.68000,242.20000,242.20000,-0.41%,532614 +2021-07-01,243.00000,249.00000,242.87000,248.43000,248.43000,2.57%,684930 +2021-07-02,248.32000,255.31000,248.32000,253.69000,253.69000,2.12%,1151243 +2021-07-06,253.69000,254.97000,250.96500,254.38000,254.38000,0.27%,614593 +2021-07-07,255.12000,258.31000,254.20000,257.03000,257.03000,1.04%,656811 +2021-07-08,252.53000,257.11500,251.26000,254.23000,254.23000,-1.09%,470669 +2021-07-09,256.78000,257.29000,253.86000,256.87000,256.87000,1.04%,480402 +2021-07-12,256.07000,257.54000,255.08000,256.64000,256.64000,-0.09%,414589 +2021-07-13,256.02000,257.32000,255.64000,255.67000,255.67000,-0.38%,420314 +2021-07-14,256.77000,256.77000,253.54000,254.35000,254.35000,-0.52%,350962 +2021-07-15,253.48000,255.21500,251.73000,253.98000,253.98000,-0.15%,441806 +2021-07-16,255.04000,255.99000,252.08000,253.36000,253.36000,-0.24%,332318 +2021-07-19,249.57000,254.09000,247.41000,253.87000,253.87000,0.20%,1106947 +2021-07-20,254.77000,256.44500,253.55000,255.68000,255.68000,0.71%,755334 +2021-07-21,256.49000,258.27000,254.88000,256.58000,256.58000,0.35%,489001 +2021-07-22,256.85000,257.83500,253.31000,257.09000,257.09000,0.20%,589361 +2021-07-23,258.90000,261.46000,258.60000,260.61000,260.61000,1.37%,409141 +2021-07-26,260.25000,263.61000,258.99500,263.20000,263.20000,0.99%,545030 +2021-07-27,262.34000,264.75000,260.13000,264.74000,264.74000,0.59%,344080 +2021-07-28,265.06000,265.35000,261.91000,262.10000,262.10000,-1.00%,274985 +2021-07-29,262.97000,265.19000,261.23000,263.22000,263.22000,0.43%,379224 +2021-07-30,262.63000,265.28000,261.75000,264.73000,264.73000,0.57%,443527 +2021-08-02,265.97000,267.57500,264.07500,264.97000,264.97000,0.09%,864704 +2021-08-03,271.88000,294.52000,270.48000,293.67000,293.67000,10.83%,1501571 +2021-08-04,295.28000,299.49500,289.55000,289.88000,289.88000,-1.29%,964280 +2021-08-05,291.78000,296.42000,289.67000,295.23000,295.23000,1.85%,887676 +2021-08-06,296.96000,296.96000,288.04000,292.88000,292.88000,-0.80%,675056 +2021-08-09,292.00000,292.00000,286.56000,289.55000,289.55000,-1.14%,452420 +2021-08-10,289.48000,293.27000,288.15000,291.56000,291.56000,0.69%,358881 +2021-08-11,292.09000,296.79000,291.57000,295.45000,295.45000,1.33%,597177 +2021-08-12,294.76000,304.84000,294.37500,304.09000,304.09000,2.92%,827969 +2021-08-13,301.74000,305.65000,301.33000,304.87000,304.87000,0.26%,502638 +2021-08-16,304.24000,308.88000,301.24000,308.62000,308.62000,1.23%,456193 +2021-08-17,307.66000,310.33000,305.64000,309.83000,309.83000,0.39%,741219 +2021-08-18,309.13000,312.76500,301.65000,302.20000,302.20000,-2.46%,800356 +2021-08-19,299.51000,303.06000,297.24000,302.66000,302.66000,0.15%,676854 +2021-08-20,304.01000,304.01000,300.43000,302.40000,302.40000,-0.09%,490972 +2021-08-23,304.77000,306.46000,301.64000,302.39000,302.39000,,648063 +2021-08-24,302.35000,304.65000,300.62000,300.97000,300.97000,-0.47%,446018 +2021-08-25,301.00000,307.85000,300.27000,307.19000,307.19000,2.07%,468491 +2021-08-26,307.60000,308.47000,305.06000,306.00000,306.00000,-0.39%,414159 +2021-08-27,307.20000,309.92000,305.34000,307.80000,307.80000,0.59%,441325 +2021-08-30,307.39000,309.35500,305.59000,307.21000,307.21000,-0.19%,347466 +2021-08-31,306.67000,309.92000,305.06000,308.74000,308.74000,0.50%,731114 +2021-09-01,308.57000,310.73000,306.59900,309.31000,309.31000,0.18%,511055 +2021-09-02,310.98000,312.44000,309.07500,311.80000,311.80000,0.81%,422853 +2021-09-03,310.46000,317.43000,308.50000,313.35000,313.35000,0.50%,368838 +2021-09-07,313.48000,313.69000,307.07000,311.78000,311.78000,-0.50%,583226 +2021-09-08,311.49000,314.51000,309.69500,312.58000,312.58000,0.26%,391985 +2021-09-09,312.46000,318.29500,312.11000,315.87000,315.87000,1.05%,532500 +2021-09-10,316.51000,317.39000,311.88500,313.66000,313.66000,-0.70%,505270 +2021-09-13,314.74000,314.90000,306.09000,309.34000,309.34000,-1.38%,477770 +2021-09-14,310.89000,314.31500,310.00000,310.60000,310.60000,0.41%,361605 +2021-09-15,310.66000,317.66000,309.27000,316.97000,316.97000,2.05%,551616 +2021-09-16,316.74000,317.91000,313.29500,315.93000,315.93000,-0.33%,379753 +2021-09-17,314.97000,317.33000,309.28000,310.33000,310.33000,-1.77%,1462999 +2021-09-20,304.02000,312.03000,302.20000,311.78000,311.78000,0.47%,421226 +2021-09-21,314.06000,316.27000,307.35500,307.50000,307.50000,-1.37%,868499 +2021-09-22,309.32000,319.40000,308.95000,316.55000,316.55000,2.94%,729303 +2021-09-23,319.75000,324.80000,319.75000,324.25000,324.25000,2.43%,524865 +2021-09-24,321.89000,327.19500,321.89000,324.69000,324.69000,0.14%,332356 +2021-09-27,323.87000,323.93000,312.84000,315.11000,315.11000,-2.95%,411766 +2021-09-28,312.22000,313.42000,303.61000,303.78000,303.78000,-3.60%,621759 +2021-09-29,306.38000,310.94000,305.02000,307.85000,307.85000,1.34%,464706 +2021-09-30,309.22000,309.69000,302.69000,303.88000,303.88000,-1.29%,561702 +2021-10-01,305.48000,309.47000,302.49000,306.20000,306.20000,0.76%,883418 +2021-10-04,304.89000,309.70000,299.98000,305.13000,305.13000,-0.35%,675107 +2021-10-05,307.46000,313.53000,306.83000,311.46000,311.46000,2.07%,507525 +2021-10-06,308.21000,310.50100,299.88000,304.20000,304.20000,-2.33%,836430 +2021-10-07,307.86000,309.76000,305.09000,305.30000,305.30000,0.36%,667118 +2021-10-08,305.54000,307.47000,302.96000,304.10000,304.10000,-0.39%,383311 +2021-10-11,302.59000,305.13000,301.25500,301.48000,301.48000,-0.86%,250478 +2021-10-12,303.83000,304.49400,299.88000,301.06000,301.06000,-0.14%,452374 +2021-10-13,303.13000,306.87000,302.75000,306.40000,306.40000,1.77%,326121 +2021-10-14,308.99000,310.36000,306.37900,310.31000,310.31000,1.28%,457953 +2021-10-15,312.43000,314.72000,311.07000,311.28000,311.28000,0.31%,330799 +2021-10-18,310.78000,316.47000,309.50000,315.86000,315.86000,1.47%,257296 +2021-10-19,317.05000,320.39000,317.05000,319.96000,319.96000,1.30%,340895 +2021-10-20,320.33000,320.33000,312.92000,315.16000,315.16000,-1.50%,363140 +2021-10-21,314.72000,319.94000,314.72000,319.83000,319.83000,1.48%,529608 +2021-10-22,320.20000,324.77000,319.81000,324.51000,324.51000,1.46%,424425 +2021-10-25,325.34000,326.39000,321.66000,323.19000,323.19000,-0.41%,432637 +2021-10-26,323.51000,327.21000,322.50500,326.42000,326.42000,1.00%,331085 +2021-10-27,325.83000,325.83000,319.79000,320.88000,320.88000,-1.70%,375464 +2021-10-28,323.26000,327.73000,323.26000,326.84000,326.84000,1.86%,366297 +2021-10-29,324.82000,332.30000,324.04000,331.91000,331.91000,1.55%,471074 +2021-11-01,331.89000,333.16000,324.71000,328.40000,328.40000,-1.06%,655366 +2021-11-02,362.82000,368.99500,330.33500,339.69000,339.69000,3.44%,1376913 +2021-11-03,336.69000,336.85000,319.10000,325.62000,325.62000,-4.14%,746952 +2021-11-04,327.53000,335.81000,327.53000,330.71000,330.71000,1.56%,528099 +2021-11-05,332.37000,336.15000,326.73000,331.46000,331.46000,0.23%,385752 +2021-11-08,334.40000,335.58000,330.70600,333.85000,333.85000,0.72%,342544 +2021-11-09,334.35000,339.59000,332.78300,339.34000,339.34000,1.64%,404647 +2021-11-10,337.00000,338.49000,327.16000,329.53000,329.53000,-2.89%,285607 +2021-11-11,330.88000,334.63000,327.51000,329.58000,329.58000,0.02%,362055 +2021-11-12,330.62000,334.39000,329.44600,332.04000,332.04000,0.75%,212653 +2021-11-15,332.66000,335.20000,331.21000,333.66000,333.66000,0.49%,185055 +2021-11-16,333.58000,340.15000,331.80000,332.62000,332.62000,-0.31%,404535 +2021-11-17,333.45000,338.10500,331.29000,335.02000,335.02000,0.72%,272222 +2021-11-18,336.74000,338.70000,334.59500,335.11000,335.11000,0.03%,296879 +2021-11-19,338.16000,341.64000,334.42500,334.55000,334.55000,-0.17%,472494 +2021-11-22,334.53000,337.14500,321.71000,321.83000,321.83000,-3.80%,410889 +2021-11-23,321.42000,328.93500,319.88000,324.00000,324.00000,0.67%,410736 +2021-11-24,321.61000,326.14000,319.58200,326.11000,326.11000,0.65%,691252 +2021-11-26,322.92000,329.81500,319.42000,321.22000,321.22000,-1.50%,325460 +2021-11-29,324.52000,327.30000,323.71000,325.00000,325.00000,1.18%,522123 +2021-11-30,324.99000,326.79000,310.59000,312.25000,312.25000,-3.92%,1112208 +2021-12-01,316.09000,317.89000,306.53000,306.53000,306.53000,-1.83%,531018 +2021-12-02,306.00000,320.53500,305.41000,318.51000,318.51000,3.91%,492326 +2021-12-03,321.07000,321.07000,305.60000,309.40000,309.40000,-2.86%,331837 +2021-12-06,308.47000,310.53000,303.73000,307.42000,307.42000,-0.64%,319433 +2021-12-07,313.40000,319.08000,312.22000,316.01000,316.01000,2.79%,550940 +2021-12-08,317.09000,322.88000,315.22000,319.04000,319.04000,0.96%,398166 +2021-12-09,318.21000,318.21000,310.88000,311.16000,311.16000,-2.47%,252832 +2021-12-10,313.18000,322.66000,311.83000,321.99000,321.99000,3.48%,440335 +2021-12-13,321.98000,323.82000,317.92000,320.44000,320.44000,-0.48%,432758 +2021-12-14,315.80000,316.69000,307.08000,313.99000,313.99000,-2.01%,369971 +2021-12-15,314.27000,328.36000,311.80000,327.49000,327.49000,4.30%,483904 +2021-12-16,328.16000,333.91000,323.43000,326.60000,326.60000,-0.27%,540284 +2021-12-17,321.70000,324.74500,315.14000,320.07000,320.07000,-2.00%,1103506 +2021-12-20,312.24000,312.31000,302.55000,308.71000,308.71000,-3.55%,579501 +2021-12-21,311.77000,316.31000,306.78000,316.24000,316.24000,2.44%,369129 +2021-12-22,317.25000,324.82000,316.35000,324.66000,324.66000,2.66%,238931 +2021-12-23,324.77000,328.96200,324.70000,325.53000,325.53000,0.27%,232021 +2021-12-27,328.04000,335.60000,325.34000,335.58000,335.58000,3.09%,201326 +2021-12-28,336.94000,337.64000,331.34500,332.84000,332.84000,-0.82%,158117 +2021-12-29,332.80000,337.48700,331.80000,336.30000,336.30000,1.04%,136039 +2021-12-30,336.87000,337.90000,332.68500,332.80000,332.80000,-1.04%,158703 +2021-12-31,332.00000,336.40500,330.98000,334.32000,334.32000,0.46%,216611 +2022-01-03,334.53000,334.53000,319.98000,321.96000,321.96000,-3.70%,385564 +2022-01-04,322.93000,324.98500,318.83000,323.41000,323.41000,0.45%,313639 +2022-01-05,320.77000,320.86000,303.19000,303.21000,303.21000,-6.25%,432665 +2022-01-06,303.00000,308.83500,300.30000,306.23000,306.23000,1.00%,391866 +2022-01-07,304.95000,306.25000,299.00000,299.39000,299.39000,-2.23%,371498 +2022-01-10,293.62000,293.97000,288.12000,293.69000,293.69000,-1.90%,674087 +2022-01-11,294.28000,299.25000,288.20000,297.68000,297.68000,1.36%,530631 +2022-01-12,300.59000,305.83000,299.78000,301.69000,301.69000,1.35%,386202 +2022-01-13,301.72000,303.17000,290.60500,291.23000,291.23000,-3.47%,326957 +2022-01-14,287.08000,288.47500,282.04000,286.01000,286.01000,-1.79%,443441 +2022-01-18,279.94000,282.46000,277.75000,278.05000,278.05000,-2.78%,694984 +2022-01-19,281.45000,286.53000,279.75000,280.05000,280.05000,0.72%,386767 +2022-01-20,283.12000,289.44000,278.30000,278.73000,278.73000,-0.47%,387161 +2022-01-21,279.71000,285.38500,274.85000,275.08000,275.08000,-1.31%,486753 +2022-01-24,269.89000,287.86000,267.66000,287.03000,287.03000,4.34%,913546 +2022-01-25,280.54500,283.95500,274.81000,277.60000,277.60000,-3.29%,722110 +2022-01-26,281.74000,290.07000,277.06000,278.82000,278.82000,0.44%,622605 +2022-01-27,281.98000,287.23000,276.81000,277.18000,277.18000,-0.59%,431946 +2022-01-28,277.60000,287.78000,272.76000,287.60000,287.60000,3.76%,429858 +2022-01-31,287.50000,294.53000,286.79000,293.89000,293.89000,2.19%,651954 +2022-02-01,294.21000,296.15000,288.08000,295.74000,295.74000,0.63%,381740 +2022-02-02,299.14000,301.86000,294.26000,300.40000,300.40000,1.58%,394128 +2022-02-03,294.14000,297.21500,289.03000,289.93000,289.93000,-3.49%,317138 +2022-02-04,289.28000,298.09000,287.73000,294.64000,294.64000,1.62%,424394 +2022-02-07,294.83000,297.86000,292.25000,294.85000,294.85000,0.07%,595249 +2022-02-08,270.43000,310.96000,270.08000,302.66000,302.66000,2.65%,1018713 +2022-02-09,309.92000,309.92000,300.25000,302.90000,302.90000,0.08%,527708 +2022-02-10,295.50000,301.64000,289.09000,291.12000,291.12000,-3.89%,572326 +2022-02-11,292.08000,294.70000,287.02000,288.75000,288.75000,-0.81%,580751 +2022-02-14,287.76000,292.35000,286.11000,288.58000,288.58000,-0.06%,620229 +2022-02-15,292.88000,297.99000,291.56000,296.99000,296.99000,2.91%,574206 +2022-02-16,295.28000,299.90000,293.31000,298.23000,298.23000,0.42%,601529 +2022-02-17,296.70000,298.15000,284.84000,286.50000,286.50000,-3.93%,535070 +2022-02-18,285.63000,291.40000,284.10000,288.23000,288.23000,0.60%,435641 +2022-02-22,287.16000,291.52000,280.42000,281.80000,281.80000,-2.23%,510402 +2022-02-23,283.93000,287.27300,273.11000,273.57000,273.57000,-2.92%,570488 +2022-02-24,265.99000,281.40000,265.99000,281.39000,281.39000,2.86%,1064708 +2022-02-25,282.00000,286.67000,280.50500,286.54000,286.54000,1.83%,833450 +2022-02-28,281.63000,284.11000,276.86700,280.42000,280.42000,-2.14%,947396 +2022-03-01,280.87000,281.31000,273.21000,274.46000,274.46000,-2.13%,640500 +2022-03-02,278.02000,284.93000,275.04000,283.98000,283.98000,3.47%,942861 +2022-03-03,286.14000,286.14000,276.16000,279.07000,279.07000,-1.73%,513780 +2022-03-04,275.12000,276.84000,266.69000,269.84000,269.84000,-3.31%,646185 +2022-03-07,269.98000,271.20000,257.50000,257.51000,257.51000,-4.57%,844180 +2022-03-08,261.84000,271.98000,258.50000,270.44000,270.44000,5.02%,1118385 +2022-03-09,276.06000,286.01000,273.22500,283.20000,283.20000,4.72%,1116729 +2022-03-10,277.67000,281.50000,272.83000,281.09000,281.09000,-0.75%,713681 +2022-03-11,282.19000,286.18000,279.65000,279.83000,279.83000,-0.45%,535763 +2022-03-14,280.00000,282.91000,272.43000,273.96000,273.96000,-2.10%,500738 +2022-03-15,277.63000,280.13000,276.34000,279.59000,279.59000,2.06%,451779 +2022-03-16,283.39000,291.54000,278.94000,288.12000,288.12000,3.05%,457608 +2022-03-17,285.74000,290.28000,285.55000,290.04000,290.04000,0.67%,341087 +2022-03-18,293.05000,299.61000,290.06000,298.35000,298.35000,2.87%,567991 +2022-03-21,297.84000,299.49000,293.55000,296.72000,296.72000,-0.55%,275475 +2022-03-22,297.67000,301.43000,296.74000,300.45000,300.45000,1.26%,323199 +2022-03-23,297.72000,297.72000,289.15000,289.48000,289.48000,-3.65%,406868 +2022-03-24,292.21000,296.28000,290.18000,296.24000,296.24000,2.34%,358493 +2022-03-25,295.35000,296.93000,291.78000,295.42000,295.42000,-0.28%,330929 +2022-03-28,296.00000,297.40000,293.88000,296.66000,296.66000,0.42%,380481 +2022-03-29,302.84000,307.78000,301.34000,306.42000,306.42000,3.29%,473804 +2022-03-30,304.83000,305.74500,299.84000,301.55000,301.55000,-1.59%,461340 +2022-03-31,303.15000,305.59000,297.38000,297.46000,297.46000,-1.36%,646291 +2022-04-01,299.39000,300.85000,295.45000,299.46000,299.46000,0.67%,610182 +2022-04-04,300.00000,303.35000,298.64000,300.29000,300.29000,0.28%,502546 +2022-04-05,300.01000,301.90000,296.23500,297.53000,297.53000,-0.92%,520223 +2022-04-06,293.08000,296.56000,289.77500,294.63000,294.63000,-0.97%,597165 +2022-04-07,293.61000,297.35000,290.45100,294.75000,294.75000,0.04%,674216 +2022-04-08,294.87000,301.52000,293.79000,299.68000,299.68000,1.67%,538229 +2022-04-11,296.74000,299.20500,288.32000,288.79000,288.79000,-3.63%,393700 +2022-04-12,290.91000,296.68000,288.65000,289.47000,289.47000,0.24%,530312 +2022-04-13,289.05000,296.45000,289.05000,295.37000,295.37000,2.04%,339777 +2022-04-14,301.65000,303.85000,296.07500,298.10000,298.10000,0.92%,475760 +2022-04-18,297.56000,303.16000,297.26500,299.04000,299.04000,0.32%,511201 +2022-04-19,299.57000,307.04000,298.19000,306.35000,306.35000,2.44%,374713 +2022-04-20,310.00000,313.19000,308.32000,310.01000,310.01000,1.19%,515962 +2022-04-21,313.03000,316.10500,303.79800,304.76000,304.76000,-1.69%,399763 +2022-04-22,302.79000,304.64000,292.75100,293.33000,293.33000,-3.75%,385528 +2022-04-25,291.64000,298.39000,286.30000,298.20000,298.20000,1.66%,371175 +2022-04-26,294.73000,296.13000,287.12000,287.48000,287.48000,-3.59%,308615 +2022-04-27,287.75000,294.18000,287.75000,288.78000,288.78000,0.45%,348108 +2022-04-28,292.57000,300.58000,289.93000,298.57000,298.57000,3.39%,361140 +2022-04-29,294.68000,297.83000,289.68000,290.55000,290.55000,-2.69%,472422 +2022-05-02,289.03000,291.50000,281.90500,290.04000,290.04000,-0.18%,572713 +2022-05-03,289.93000,299.51000,273.67000,281.13000,281.13000,-3.07%,1019767 +2022-05-04,282.45000,282.45000,265.66000,280.06000,280.06000,-0.38%,792282 +2022-05-05,276.55000,279.04000,256.61000,259.55000,259.55000,-7.32%,817103 +2022-05-06,257.90000,257.90000,248.88000,252.81000,252.81000,-2.60%,789467 +2022-05-09,249.19000,251.30000,237.73600,239.32000,239.32000,-5.34%,842013 +2022-05-10,245.26000,249.19000,239.26000,246.01000,246.01000,2.80%,957607 +2022-05-11,247.89000,251.14000,243.71000,244.77000,244.77000,-0.50%,864212 +2022-05-12,242.21000,248.72000,242.21000,247.60000,247.60000,1.16%,746005 +2022-05-13,250.50000,257.95000,250.50000,255.52000,255.52000,3.20%,515901 +2022-05-16,253.65000,255.96000,250.87500,253.43000,253.43000,-0.82%,356372 +2022-05-17,257.97000,259.20500,252.10000,254.85000,254.85000,0.56%,436086 +2022-05-18,250.88000,252.24000,238.55000,240.00000,240.00000,-5.83%,620508 +2022-05-19,238.31000,251.80000,238.31000,248.65000,248.65000,3.60%,969682 +2022-05-20,250.68000,251.54000,242.85000,250.04000,250.04000,0.56%,634342 +2022-05-23,252.81000,252.81000,244.26500,250.20000,250.20000,0.06%,545273 +2022-05-24,247.30000,250.01000,239.56500,248.25000,248.25000,-0.78%,652886 +2022-05-25,246.31000,251.79000,245.65500,249.83000,249.83000,0.64%,501331 +2022-05-26,250.42000,257.88000,248.84000,256.41000,256.41000,2.63%,511958 +2022-05-27,259.36000,266.68500,259.36000,266.59000,266.59000,3.97%,503645 +2022-05-31,263.49000,264.12000,258.57000,262.40000,262.40000,-1.57%,1197117 +2022-06-01,264.05000,266.95000,257.48000,260.86000,260.86000,-0.59%,572759 +2022-06-02,261.97000,268.57000,260.37000,268.54000,268.54000,2.94%,490636 +2022-06-03,264.57000,267.51000,261.00000,266.79000,266.79000,-0.65%,500025 +2022-06-06,269.00000,271.04000,265.50000,267.10000,267.10000,0.12%,337994 +2022-06-07,264.46000,269.01000,262.97500,267.32000,267.32000,0.08%,358731 +2022-06-08,265.06000,268.54000,260.68500,261.30000,261.30000,-2.25%,310266 +2022-06-09,260.18000,262.26000,255.98000,256.18000,256.18000,-1.96%,267194 +2022-06-10,250.73000,252.52000,247.27000,247.64000,247.64000,-3.33%,459091 +2022-06-13,241.12000,241.36000,232.12000,232.74000,232.74000,-6.02%,607032 +2022-06-14,233.91000,235.89000,230.46500,234.60000,234.60000,0.80%,556835 +2022-06-15,238.80000,239.39000,231.24200,235.74000,235.74000,0.49%,532211 +2022-06-16,229.04000,229.53000,221.39000,224.07000,224.07000,-4.95%,608905 +2022-06-17,225.03000,231.88000,222.77100,230.33000,230.33000,2.79%,1036493 +2022-06-21,233.88000,235.24500,230.17500,233.28000,233.28000,1.28%,414597 +2022-06-22,231.05000,236.28000,231.05000,234.14000,234.14000,0.37%,377706 +2022-06-23,235.34000,241.79000,233.13000,241.11000,241.11000,2.98%,387258 +2022-06-24,243.65000,251.40000,243.65000,251.29000,251.29000,4.22%,668849 +2022-06-27,251.40000,253.36500,247.69000,248.16000,248.16000,-1.25%,332670 +2022-06-28,248.15000,250.36000,239.10000,239.41000,239.41000,-3.53%,320265 +2022-06-29,240.00000,240.92000,236.17000,240.14000,240.14000,0.30%,360665 +2022-06-30,237.34000,243.89000,235.41000,241.83000,241.83000,0.70%,533191 +2022-07-01,239.75000,245.46000,239.75000,244.28000,244.28000,1.01%,319159 +2022-07-05,239.49000,241.69000,235.06000,241.21000,241.21000,-1.26%,366698 +2022-07-06,242.94000,244.09000,239.42000,241.77000,241.77000,0.23%,349285 +2022-07-07,243.35000,246.12000,241.66000,245.02000,245.02000,1.34%,367594 +2022-07-08,244.02000,244.80000,240.88500,242.63000,242.63000,-0.98%,307020 +2022-07-11,240.45000,245.77500,238.86000,244.37000,244.37000,0.72%,439994 +2022-07-12,242.79000,248.08000,236.12000,237.75000,237.75000,-2.71%,376703 +2022-07-13,233.54000,240.31500,232.04000,238.27000,238.27000,0.22%,260903 +2022-07-14,234.49000,236.30000,231.05000,235.80000,235.80000,-1.04%,332700 +2022-07-15,239.24000,241.65000,237.73200,240.69000,240.69000,2.07%,338878 +2022-07-18,243.28000,244.94000,237.77000,238.77000,238.77000,-0.80%,254069 +2022-07-19,241.11000,248.16000,237.65000,247.57000,247.57000,3.69%,387155 +2022-07-20,247.87000,253.92500,246.65000,253.47000,253.47000,2.38%,368589 +2022-07-21,253.18000,257.64500,253.18000,256.83000,256.83000,1.33%,280337 +2022-07-22,257.20000,258.41500,252.38000,253.74000,253.74000,-1.20%,398750 +2022-07-25,254.41000,254.41000,250.48000,251.96000,251.96000,-0.70%,567107 +2022-07-26,251.02000,251.22500,248.94000,250.26000,250.26000,-0.67%,290104 +2022-07-27,252.92000,262.42000,252.92000,260.85000,260.85000,4.23%,496430 +2022-07-28,262.22000,267.52000,259.76000,264.99000,264.99000,1.59%,318231 +2022-07-29,264.20000,267.09500,262.95000,265.48000,265.48000,0.18%,427887 +2022-08-01,262.06000,269.34000,261.32000,269.10000,269.10000,1.36%,575494 +2022-08-02,286.29000,289.70000,285.65000,289.69000,289.69000,7.65%,919778 +2022-08-03,294.87500,295.40000,287.83000,288.26000,288.26000,-0.49%,606093 +2022-08-04,289.06000,293.51000,287.71000,293.27000,293.27000,1.74%,420724 +2022-08-05,289.95000,295.61000,289.20000,295.44000,295.44000,0.74%,281260 +2022-08-08,295.63000,300.88000,294.62000,295.72000,295.72000,0.09%,584900 +2022-08-09,292.04000,295.96000,290.28000,293.73000,293.73000,-0.67%,516048 +2022-08-10,301.10000,302.00200,298.01000,300.40000,300.40000,2.27%,428951 +2022-08-11,303.35000,303.35000,298.34000,299.59000,299.59000,-0.27%,394996 +2022-08-12,301.44000,308.10000,300.28000,307.99000,307.99000,2.80%,413204 +2022-08-15,306.43000,315.95000,305.27000,314.46000,314.46000,2.10%,577353 +2022-08-16,311.54000,317.63000,311.50000,315.79000,315.79000,0.42%,631867 +2022-08-17,310.44000,317.27000,309.97000,314.05000,314.05000,-0.55%,464534 +2022-08-18,313.29000,315.27000,311.33500,314.99000,314.99000,0.30%,301730 +2022-08-19,312.43000,312.43000,307.44000,307.98000,307.98000,-2.23%,356624 +2022-08-22,303.00000,306.42000,301.87000,303.57000,303.57000,-1.43%,526245 +2022-08-23,303.32000,305.41000,301.84000,302.05000,302.05000,-0.50%,308023 +2022-08-24,302.15000,303.96000,300.30000,301.07000,301.07000,-0.32%,378760 +2022-08-25,302.70000,306.49000,301.11000,305.04000,305.04000,1.32%,413453 +2022-08-26,304.98000,304.98000,294.59000,294.95000,294.95000,-3.31%,413246 +2022-08-29,291.11000,294.60000,290.44000,290.90000,290.90000,-1.37%,442243 +2022-08-30,293.12000,294.73000,286.36000,289.15000,289.15000,-0.60%,435311 +2022-08-31,290.60000,292.67000,285.23000,285.32000,285.32000,-1.32%,489691 +2022-09-01,283.95000,291.56000,283.00000,291.54000,291.54000,2.18%,625276 +2022-09-02,294.60000,295.44000,287.32000,288.92000,288.92000,-0.90%,407066 +2022-09-06,290.75000,293.14000,286.83500,290.42000,290.42000,0.52%,385706 +2022-09-07,290.31000,297.44500,290.31000,296.75000,296.75000,2.18%,235163 +2022-09-08,295.00000,298.85000,294.54000,298.56000,298.56000,0.61%,279163 +2022-09-09,300.77000,306.85000,299.31800,306.14000,306.14000,2.54%,369909 +2022-09-12,307.07000,311.55000,306.60000,311.32000,311.32000,1.69%,412950 +2022-09-13,301.12000,305.83000,300.00000,302.72000,302.72000,-2.76%,948421 +2022-09-14,303.96000,309.25000,299.22000,302.08000,302.08000,-0.21%,814504 +2022-09-15,299.54000,306.69000,297.91000,302.55000,302.55000,0.16%,1420243 +2022-09-16,300.20000,300.77000,290.90000,300.08000,300.08000,-0.82%,1848036 +2022-09-19,296.28000,303.12000,296.28000,302.90000,302.90000,0.94%,466516 +2022-09-20,300.45000,300.67000,287.98000,291.04000,291.04000,-3.92%,635097 +2022-09-21,292.82000,296.18000,287.60000,287.60000,287.60000,-1.18%,284068 +2022-09-22,286.33000,287.09000,278.45000,280.10000,280.10000,-2.61%,665403 +2022-09-23,276.95000,279.04000,273.06000,276.06000,276.06000,-1.44%,326893 +2022-09-26,276.60000,279.47000,273.81000,274.75000,274.75000,-0.47%,410064 +2022-09-27,278.48000,279.89000,272.57800,274.96000,274.96000,0.08%,292635 +2022-09-28,277.03000,282.74000,274.28500,281.39000,281.39000,2.34%,367914 +2022-09-29,277.73000,279.92500,274.84000,278.67000,278.67000,-0.97%,438318 +2022-09-30,278.88000,282.96000,275.99000,276.69000,276.69000,-0.71%,505846 +2022-10-03,279.60000,285.99000,277.26000,284.36000,284.36000,2.77%,333270 +2022-10-04,292.69000,297.28000,290.78000,294.85000,294.85000,3.69%,387081 +2022-10-05,292.02000,301.43500,292.02000,299.78000,299.78000,1.67%,413250 +2022-10-06,299.60000,305.25000,297.73000,300.76000,300.76000,0.33%,427853 +2022-10-07,297.54000,297.63500,291.78500,294.01000,294.01000,-2.24%,360547 +2022-10-10,294.38000,296.14000,284.02000,289.88000,289.88000,-1.40%,359616 +2022-10-11,289.15000,292.57500,285.72000,289.24000,289.24000,-0.22%,329280 +2022-10-12,290.86000,291.39000,286.90000,288.26000,288.26000,-0.34%,317152 +2022-10-13,280.11000,292.29500,277.08000,289.55000,289.55000,0.45%,416964 +2022-10-14,293.35000,294.71700,277.71000,278.33000,278.33000,-3.87%,403097 +2022-10-17,283.05000,290.27500,283.05000,285.61000,285.61000,2.62%,521015 +2022-10-18,293.84000,296.24000,286.96000,290.05000,290.05000,1.55%,515086 +2022-10-19,288.32000,289.16000,281.74000,286.27000,286.27000,-1.30%,416907 +2022-10-20,287.76000,289.08000,278.53000,280.55000,280.55000,-2.00%,368553 +2022-10-21,279.19000,290.17000,277.08000,289.75000,289.75000,3.28%,468497 +2022-10-24,290.94000,294.28000,288.35000,294.27000,294.27000,1.56%,509220 +2022-10-25,293.91000,299.86000,292.80000,298.93000,298.93000,1.58%,589702 +2022-10-26,296.81000,301.93000,292.93000,292.93000,292.93000,-2.01%,542220 +2022-10-27,294.75000,297.63000,291.30000,292.07000,292.07000,-0.29%,602298 +2022-10-28,292.46000,302.50000,292.46000,302.01000,302.01000,3.40%,426350 +2022-10-31,300.85000,304.06500,298.20500,301.92000,301.92000,-0.03%,495428 +2022-11-01,314.44000,327.99000,314.16000,325.00000,325.00000,7.64%,1346635 +2022-11-02,326.50000,330.40000,316.48000,318.51000,318.51000,-2.00%,789324 +2022-11-03,317.30000,322.67000,311.11000,319.30000,319.30000,0.25%,516732 +2022-11-04,323.47000,323.47000,313.00000,319.50000,319.50000,0.06%,588710 +2022-11-07,319.51000,321.83000,315.75000,319.68000,319.68000,0.06%,383585 +2022-11-08,319.90000,329.62000,319.90000,327.22000,327.22000,2.36%,414146 +2022-11-09,324.97000,329.42500,322.60000,323.73000,323.73000,-1.07%,359453 +2022-11-10,335.07000,341.77000,333.60000,340.90000,340.90000,5.30%,493554 +2022-11-11,343.00000,346.35000,334.84000,335.26000,335.26000,-1.65%,543487 +2022-11-14,333.01000,340.69000,332.97000,334.38000,334.38000,-0.26%,359777 +2022-11-15,339.23000,343.20500,335.54000,338.44000,338.44000,1.21%,385471 +2022-11-16,337.33000,342.38500,335.21000,335.95000,335.95000,-0.74%,401956 +2022-11-17,331.37000,333.10000,327.55000,332.62000,332.62000,-0.99%,466546 +2022-11-18,336.77000,338.51000,333.61000,337.69000,337.69000,1.52%,307634 +2022-11-21,336.58000,340.94000,335.07000,338.27000,338.27000,0.17%,360913 +2022-11-22,339.96000,343.10000,337.88500,342.76000,342.76000,1.33%,315151 +2022-11-23,342.99000,345.93000,341.75000,343.27000,343.27000,0.15%,193711 +2022-11-25,344.30000,346.26000,342.00000,342.57000,342.57000,-0.20%,337531 +2022-11-28,340.29000,345.99000,340.29000,345.03000,345.03000,0.72%,649202 +2022-11-29,344.11000,345.43500,338.98000,340.08000,340.08000,-1.43%,382647 +2022-11-30,339.95000,350.92500,339.10000,350.37000,350.37000,3.03%,747920 +2022-12-01,351.99000,357.40000,348.94000,356.27000,356.27000,1.68%,411231 +2022-12-02,351.52000,354.78300,350.62000,351.99000,351.99000,-1.20%,474835 +2022-12-05,348.00000,350.75000,345.12500,350.46000,350.46000,-0.43%,391458 +2022-12-06,349.56000,350.29000,345.10000,347.80000,347.80000,-0.76%,418962 +2022-12-07,346.34000,349.27000,340.50000,342.55000,342.55000,-1.51%,347285 +2022-12-08,345.23000,348.67000,343.11000,346.40000,346.40000,1.12%,237377 +2022-12-09,345.05000,347.40500,341.80000,343.30000,343.30000,-0.89%,375381 +2022-12-12,344.85000,348.52000,344.36500,347.96000,347.96000,1.36%,298737 +2022-12-13,358.25000,358.25000,346.42000,351.93000,351.93000,1.14%,411364 +2022-12-14,351.78000,355.24000,345.17000,347.25000,347.25000,-1.33%,331750 +2022-12-15,341.97000,343.26000,337.42000,340.83000,340.83000,-1.85%,441477 +2022-12-16,339.94000,339.94000,333.32000,338.17000,338.17000,-0.78%,1158032 +2022-12-19,338.70000,339.29000,334.56000,339.06000,339.06000,0.26%,396525 +2022-12-20,336.86000,337.88800,331.54000,335.73000,335.73000,-0.98%,531089 +2022-12-21,338.25000,343.48000,336.64000,341.84000,341.84000,1.82%,275568 +2022-12-22,338.34000,338.66500,330.67000,335.04000,335.04000,-1.99%,410599 +2022-12-23,333.60000,336.15000,332.22000,335.95000,335.95000,0.27%,165319 +2022-12-27,336.36000,337.89000,334.55500,335.66000,335.66000,-0.09%,209121 +2022-12-28,336.24000,338.27000,332.81000,332.87000,332.87000,-0.83%,226416 +2022-12-29,335.59000,340.58000,332.15500,340.22000,340.22000,2.21%,240887 +2022-12-30,336.24000,336.85000,332.13000,336.14000,336.14000,-1.20%,272180 +2023-01-03,339.41000,342.06000,334.23000,337.49000,337.49000,0.40%,277634 +2023-01-04,338.90000,341.79900,331.72000,334.15000,334.15000,-0.99%,481124 +2023-01-05,330.94000,332.85000,324.61000,324.77000,324.77000,-2.81%,414500 +2023-01-06,327.40000,331.01000,324.50000,328.62000,328.62000,1.19%,439312 +2023-01-09,330.43000,336.09200,327.91000,329.15000,329.15000,0.16%,501199 +2023-01-10,327.70000,332.16500,327.70000,331.99000,331.99000,0.86%,257215 +2023-01-11,333.98000,338.31000,332.57800,337.70000,337.70000,1.72%,320337 +2023-01-12,340.00000,340.55000,334.84000,335.93000,335.93000,-0.52%,334939 +2023-01-13,333.33000,337.04000,331.67000,335.98000,335.98000,0.01%,279869 +2023-01-17,334.61000,338.19000,332.22500,333.91000,333.91000,-0.62%,466216 +2023-01-18,335.32000,337.05000,327.43000,330.60000,330.60000,-0.99%,453236 +2023-01-19,329.20000,330.69500,324.14000,324.47000,324.47000,-1.85%,380686 +2023-01-20,326.31000,333.50000,323.84000,332.96000,332.96000,2.62%,340404 +2023-01-23,333.33000,338.41000,332.13000,332.95000,332.95000,,383859 +2023-01-24,329.54000,335.52000,329.40500,332.93000,332.93000,-0.01%,342652 +2023-01-25,328.43000,329.53000,320.74000,328.60000,328.60000,-1.30%,346451 +2023-01-26,331.52000,332.66000,325.80500,328.92000,328.92000,0.10%,416968 +2023-01-27,326.92000,333.48000,325.93000,331.62000,331.62000,0.82%,482413 +2023-01-30,329.28000,335.76000,329.28000,333.22000,333.22000,0.48%,429460 +2023-01-31,333.74000,338.16000,332.80000,338.14000,338.14000,1.48%,470028 +2023-02-01,337.05000,348.88500,337.05000,347.28000,347.28000,2.70%,430651 +2023-02-02,350.39000,355.95000,347.84500,348.54000,348.54000,0.36%,596901 +2023-02-03,344.15000,346.83500,340.68500,341.95000,341.95000,-1.89%,402229 +2023-02-06,338.55000,346.14000,338.55000,340.93000,340.93000,-0.30%,617050 +2023-02-07,333.00000,354.90000,319.30000,352.89000,352.89000,3.51%,1032144 +2023-02-08,351.30000,352.48000,340.66000,346.48000,346.48000,-1.82%,522031 +2023-02-09,350.00000,356.66500,348.56000,351.03000,351.03000,1.31%,478454 +2023-02-10,349.00000,351.15500,346.61500,347.62000,347.62000,-0.97%,342766 +2023-02-13,348.92000,353.50000,348.92000,351.46000,351.46000,1.10%,400069 +2023-02-14,350.54000,351.83000,342.00000,342.21000,342.21000,-2.63%,377905 +2023-02-15,339.39000,346.38000,339.39000,344.64000,344.64000,0.71%,298731 +2023-02-16,339.38000,351.90000,337.39000,346.00000,346.00000,0.39%,742204 +2023-02-17,345.45000,346.58000,341.78000,346.02000,346.02000,0.01%,352412 +2023-02-21,341.64000,342.70500,337.39000,338.23000,338.23000,-2.25%,357520 +2023-02-22,338.39000,338.57500,333.33000,334.15000,334.15000,-1.21%,442850 +2023-02-23,335.76000,336.91000,332.60000,335.74000,335.74000,0.48%,334000 +2023-02-24,331.19000,335.84000,329.18000,332.35000,332.35000,-1.01%,389500 +2023-02-27,335.42000,337.08500,326.42000,327.39000,327.39000,-1.49%,588971 +2023-02-28,326.43000,331.91000,325.46000,327.81000,327.81000,0.13%,624769 +2023-03-01,325.69000,328.93000,324.74000,325.42000,325.42000,-0.73%,288713 +2023-03-02,324.31000,330.54000,323.94000,329.38000,329.38000,1.22%,337501 +2023-03-03,331.81000,334.94500,329.77000,333.81000,333.81000,1.34%,276458 +2023-03-06,335.34000,341.98500,334.20000,341.42000,341.42000,2.28%,435203 +2023-03-07,340.88000,341.54000,332.92000,334.60000,334.60000,-2.00%,522783 +2023-03-08,333.70000,340.00000,333.70000,338.32000,338.32000,1.11%,296307 +2023-03-09,339.26000,340.13000,331.62000,332.32000,332.32000,-1.77%,384144 +2023-03-10,331.64000,332.25000,313.79800,314.33000,314.33000,-5.41%,685941 +2023-03-13,311.90000,317.43000,310.16000,313.28000,313.28000,-0.33%,407888 +2023-03-14,317.97000,324.40500,315.43000,320.32000,320.32000,2.25%,576363 +2023-03-15,315.17000,316.89000,306.01000,310.82000,310.82000,-2.97%,476632 +2023-03-16,309.61000,312.95000,304.41000,305.95000,305.95000,-1.57%,1115619 +2023-03-17,303.70000,310.78000,299.07000,302.49000,302.49000,-1.13%,1131627 +2023-03-20,303.07000,308.44000,303.07000,308.15000,308.15000,1.87%,390683 +2023-03-21,310.32000,314.11000,308.29000,314.06000,314.06000,1.92%,443590 +2023-03-22,313.21000,321.11000,312.00000,312.10000,312.10000,-0.62%,548446 +2023-03-23,313.08000,315.27000,306.91000,308.54000,308.54000,-1.14%,682849 +2023-03-24,307.81000,312.26000,302.03000,312.11000,312.11000,1.16%,427911 +2023-03-27,313.89000,315.04000,311.84500,312.46000,312.46000,0.11%,284578 +2023-03-28,311.61000,314.99000,311.61000,314.73000,314.73000,0.73%,289872 +2023-03-29,317.00000,318.80500,314.52000,318.36000,318.36000,1.15%,219053 +2023-03-30,319.33000,320.60000,317.41000,319.70000,319.70000,0.42%,237704 +2023-03-31,321.01000,325.80000,320.84000,325.77000,325.77000,1.90%,396794 +2023-04-03,323.27000,325.85000,322.09000,324.71000,324.71000,-0.33%,519706 +2023-04-04,324.06000,324.23500,311.87000,314.08000,314.08000,-3.27%,650454 +2023-04-05,313.08000,317.39500,310.00000,313.16000,313.16000,-0.29%,645456 +2023-04-06,312.43000,313.83000,307.42500,313.75000,313.75000,0.19%,477832 +2023-04-10,311.43000,314.91000,308.41500,314.68000,314.68000,0.30%,419199 +2023-04-11,315.71000,318.73000,314.65000,316.21000,316.21000,0.49%,294329 +2023-04-12,317.92000,321.95000,317.08000,320.25000,320.25000,1.28%,522821 +2023-04-13,320.71000,321.74500,317.57000,320.96000,320.96000,0.22%,648279 +2023-04-14,319.93000,323.36000,313.35000,314.88000,314.88000,-1.89%,440124 +2023-04-17,314.88000,320.04000,313.62500,319.57000,319.57000,1.49%,299758 +2023-04-18,321.26000,321.60000,316.17000,317.75000,317.75000,-0.57%,430338 +2023-04-19,314.58000,314.67000,306.31500,307.24000,307.24000,-3.31%,516546 +2023-04-20,305.47000,307.11000,302.83500,304.14000,304.14000,-1.01%,718792 +2023-04-21,304.70000,305.59000,300.50000,302.72000,302.72000,-0.47%,686735 +2023-04-24,303.56000,303.88000,301.46000,302.56000,302.56000,-0.05%,423029 +2023-04-25,300.88000,301.10000,294.52500,294.89000,294.89000,-2.54%,394374 +2023-04-26,293.25000,296.15400,292.60000,294.42000,294.42000,-0.16%,393416 +2023-04-27,295.06000,302.99000,293.73000,302.43000,302.43000,2.72%,511701 +2023-04-28,301.19000,304.77000,300.27400,302.46000,302.46000,0.01%,648146 +2023-05-01,301.40000,309.94000,301.22000,307.60000,307.60000,1.70%,705798 +2023-05-02,313.49000,324.15000,301.56000,301.99000,301.99000,-1.82%,905864 +2023-05-03,305.73000,310.95000,303.74000,305.85000,305.85000,1.28%,790974 +2023-05-04,305.48000,305.48000,295.43000,300.65000,300.65000,-1.70%,561410 +2023-05-05,302.54000,306.34000,300.38000,303.57000,303.57000,0.97%,488643 +2023-05-08,304.58000,305.81700,300.94000,304.18000,304.18000,0.20%,426304 +2023-05-09,302.33000,305.19000,301.78000,304.43000,304.43000,0.08%,333133 +2023-05-10,307.83000,309.42500,302.74000,304.52000,304.52000,0.03%,326569 +2023-05-11,304.39000,306.64000,303.10000,305.85000,305.85000,0.44%,388169 +2023-05-12,308.14000,312.45000,306.92000,310.63000,310.63000,1.56%,611126 +2023-05-15,310.42000,315.32000,309.01500,315.11000,315.11000,1.44%,422101 +2023-05-16,313.86000,324.27000,312.58000,321.21000,321.21000,1.94%,948481 +2023-05-17,321.82000,325.19000,317.86000,323.30000,323.30000,0.65%,698103 +2023-05-18,324.80000,332.27000,320.82000,331.31000,331.31000,2.48%,619105 +2023-05-19,332.75000,335.54000,329.17000,330.77000,330.77000,-0.16%,470846 +2023-05-22,331.28000,334.36000,327.09000,331.40000,331.40000,0.19%,517621 +2023-05-23,329.60000,330.56000,324.94000,325.29000,325.29000,-1.84%,469874 +2023-05-24,324.13000,330.94000,324.13000,329.54000,329.54000,1.31%,452130 +2023-05-25,332.41000,340.99000,329.57000,338.24000,338.24000,2.64%,757524 +2023-05-26,338.51000,346.45000,338.51000,343.26000,343.26000,1.48%,513657 +2023-05-30,344.98000,349.10000,340.96000,342.51000,342.51000,-0.22%,540789 +2023-05-31,341.66000,345.68000,340.85000,342.86000,342.86000,0.10%,1250101 +2023-06-01,339.91000,341.74000,333.77000,340.24000,340.24000,-0.76%,570931 +2023-06-02,341.70000,347.11000,340.59000,345.01000,345.01000,1.40%,396528 +2023-06-05,342.67000,344.35400,338.12000,343.51000,343.51000,-0.43%,635114 +2023-06-06,344.24000,346.18000,338.82000,339.38000,339.38000,-1.20%,535454 +2023-06-07,340.29000,341.52000,333.44500,339.44000,339.44000,0.02%,599653 +2023-06-08,339.40000,345.13000,339.40000,343.99000,343.99000,1.34%,417561 +2023-06-09,344.75000,348.29000,343.43000,344.55000,344.55000,0.16%,457956 +2023-06-12,347.27000,353.78000,345.86000,352.34000,352.34000,2.26%,414506 +2023-06-13,353.80000,357.49000,353.08000,354.85000,354.85000,0.71%,518833 +2023-06-14,353.80000,357.44000,349.97000,352.37000,352.37000,-0.70%,472706 +2023-06-15,353.02000,358.15000,353.02000,356.19000,356.19000,1.08%,532628 +2023-06-16,357.91000,363.12000,354.29000,356.54000,356.54000,0.10%,1346254 +2023-06-20,354.10000,357.84000,351.84000,353.36000,353.36000,-0.89%,483044 +2023-06-21,353.21000,353.21000,349.11000,350.45000,350.45000,-0.82%,401746 +2023-06-22,349.10000,350.43000,344.99000,345.95000,345.95000,-1.28%,452519 +2023-06-23,342.67000,344.87600,338.19000,338.19000,338.19000,-2.24%,732164 +2023-06-26,338.24000,341.46000,336.37000,336.93000,336.93000,-0.37%,555509 +2023-06-27,338.28000,341.27500,334.39000,339.09000,339.09000,0.64%,555995 +2023-06-28,339.32000,342.99000,336.33000,338.56000,338.56000,-0.16%,471931 +2023-06-29,338.93000,343.33000,336.79000,342.54000,342.54000,1.18%,393056 +2023-06-30,344.73000,351.98000,343.71000,350.31000,350.31000,2.27%,421502 +2023-07-03,348.03000,349.57500,342.51500,347.08000,347.08000,-0.92%,261503 +2023-07-05,345.20000,347.64000,342.41700,346.99000,346.99000,-0.03%,264938 +2023-07-06,343.79000,349.99000,341.91000,349.74000,349.74000,0.79%,419240 +2023-07-07,346.46000,351.21500,344.67500,347.74000,347.74000,-0.57%,311361 +2023-07-10,347.37000,353.27000,347.10000,351.78000,351.78000,1.16%,287525 +2023-07-11,351.88000,354.82000,350.48000,354.56000,354.56000,0.79%,298780 +2023-07-12,358.33000,360.12500,355.86000,358.28000,358.28000,1.05%,411818 +2023-07-13,359.33000,363.36000,358.96000,361.33000,361.33000,0.85%,262336 +2023-07-14,360.46000,364.47000,360.38000,362.67000,362.67000,0.37%,229495 +2023-07-17,365.07000,371.82000,364.25500,371.07000,371.07000,2.32%,309772 +2023-07-18,369.42000,374.83000,368.31000,374.04000,374.04000,0.80%,362830 +2023-07-19,373.09000,377.88000,367.10000,367.68000,367.68000,-1.70%,310303 +2023-07-20,365.45000,365.45000,356.85000,357.45000,357.45000,-2.78%,418689 +2023-07-21,359.27000,360.75500,354.68200,355.85000,355.85000,-0.45%,259966 +2023-07-24,357.51000,359.93000,356.11000,357.21000,357.21000,0.38%,212897 +2023-07-25,356.54000,364.95000,355.29000,363.82000,363.82000,1.85%,216632 +2023-07-26,362.38000,362.76500,356.66000,357.16000,357.16000,-1.83%,319351 +2023-07-27,361.00000,361.00000,353.19000,353.75000,353.75000,-0.95%,347738 +2023-07-28,355.31000,356.53000,348.19500,350.86000,350.86000,-0.82%,413215 +2023-07-31,352.08000,353.99000,350.08000,353.59000,353.59000,0.78%,557313 +2023-08-01,341.10000,344.78000,334.43000,343.92000,343.92000,-2.73%,1004509 +2023-08-02,341.53000,341.53000,334.92000,340.81000,340.81000,-0.90%,998397 +2023-08-03,339.51000,341.68000,336.13000,340.68000,340.68000,-0.04%,743666 +2023-08-04,342.21000,344.49500,336.60000,336.83000,336.83000,-1.13%,576345 +2023-08-07,338.72000,342.80000,338.32500,341.70000,341.70000,1.45%,415833 +2023-08-08,339.93000,343.10000,334.42500,337.14000,337.14000,-1.33%,325557 +2023-08-09,337.38000,340.09000,335.29500,338.40000,338.40000,0.37%,362877 +2023-08-10,339.57000,341.81000,336.26000,337.88000,337.88000,-0.15%,425244 +2023-08-11,337.80000,341.94000,337.27000,339.96000,339.96000,0.62%,306691 +2023-08-14,339.79000,341.33000,337.86000,338.86000,338.86000,-0.32%,280081 +2023-08-15,338.84000,338.84000,333.57500,334.15000,334.15000,-1.39%,308889 +2023-08-16,333.18000,335.25000,330.56000,331.04000,331.04000,-0.93%,299316 +2023-08-17,331.26000,333.34800,326.33000,326.85000,326.85000,-1.27%,333208 +2023-08-18,324.84000,330.63000,324.30000,328.15000,328.15000,0.40%,359248 +2023-08-21,328.20000,333.36000,328.20000,332.11000,332.11000,1.21%,299707 +2023-08-22,333.61000,335.86500,332.06000,332.62000,332.62000,0.15%,352423 +2023-08-23,335.00000,340.00000,334.49000,339.64000,339.64000,2.11%,273714 +2023-08-24,340.84000,342.84000,339.20000,339.26000,339.26000,-0.11%,441097 +2023-08-25,340.18000,344.82000,338.75000,342.49000,342.49000,0.95%,296596 +2023-08-28,342.70000,346.18000,342.22000,344.49000,344.49000,0.58%,291143 +2023-08-29,343.96000,350.24000,343.80600,348.98000,348.98000,1.30%,242720 +2023-08-30,349.24000,351.91500,348.29000,351.64000,351.64000,0.76%,263096 +2023-08-31,353.09000,354.41000,349.47000,349.68000,349.68000,-0.56%,423072 +2023-09-01,351.21000,351.26500,348.83000,350.04000,350.04000,0.10%,287060 +2023-09-05,348.75000,350.79000,346.63000,350.35000,350.35000,0.09%,358045 +2023-09-06,349.27000,351.80000,348.55900,350.58000,350.58000,0.07%,260000 +2023-09-07,349.72000,355.33000,347.79000,354.01000,354.01000,0.98%,449680 +2023-09-08,354.85000,357.31500,353.15000,354.15000,354.15000,0.04%,341531 +2023-09-11,354.84000,357.36500,349.77000,350.42000,350.42000,-1.05%,337319 +2023-09-12,348.63000,353.30000,347.21000,350.27000,350.27000,-0.04%,394652 +2023-09-13,352.57000,353.47000,350.32000,353.19000,353.19000,0.83%,579692 +2023-09-14,355.13000,358.02000,353.19000,356.52000,356.52000,0.94%,439489 +2023-09-15,356.50000,356.50000,343.19000,350.14000,350.14000,-1.79%,907052 +2023-09-18,349.20000,357.33000,348.81000,351.83000,351.83000,0.48%,408955 +2023-09-19,350.32000,355.48000,348.35000,354.70000,354.70000,0.82%,432712 +2023-09-20,355.88000,360.54000,354.03000,357.22000,357.22000,0.71%,467637 +2023-09-21,354.83000,354.83000,349.14000,349.20000,349.20000,-2.25%,454691 +2023-09-22,349.56000,357.50000,349.56000,356.26000,356.26000,2.02%,527782 +2023-09-25,354.87000,359.42500,354.26500,357.91000,357.91000,0.46%,518787 +2023-09-26,356.65000,357.86000,349.49000,349.99000,349.99000,-2.21%,482395 +2023-09-27,351.45000,354.89000,348.69500,349.19000,349.19000,-0.23%,412940 +2023-09-28,347.99000,349.56000,340.63000,346.42000,346.42000,-0.79%,610508 +2023-09-29,349.36000,349.82500,343.40000,343.61000,343.61000,-0.81%,551552 +2023-10-02,343.47000,350.13000,341.94000,346.00000,346.00000,0.70%,418614 +2023-10-03,344.85000,347.46000,340.64900,341.70000,341.70000,-1.24%,322674 +2023-10-04,343.62000,347.74000,341.93000,347.30000,347.30000,1.64%,329686 +2023-10-05,346.63000,353.34000,345.58000,352.14000,352.14000,1.39%,314018 +2023-10-06,348.94000,355.60500,348.13000,353.60000,353.60000,0.41%,332064 +2023-10-09,351.01000,355.10000,350.16000,354.06000,354.06000,0.13%,382948 +2023-10-10,353.53000,357.50000,352.95500,355.82000,355.82000,0.50%,472711 +2023-10-11,356.73000,361.49000,355.14000,360.82000,360.82000,1.41%,364089 +2023-10-12,361.59000,362.57000,357.67000,357.90000,357.90000,-0.81%,421072 +2023-10-13,358.12000,359.84200,355.01000,358.22000,358.22000,0.09%,467436 +2023-10-16,360.61000,361.66000,352.37000,354.94000,354.94000,-0.92%,561814 +2023-10-17,353.01000,354.15000,350.64000,351.73000,351.73000,-0.90%,496296 +2023-10-18,350.09000,353.83000,349.69000,349.82000,349.82000,-0.54%,444770 +2023-10-19,351.20000,358.30000,351.20000,353.03000,353.03000,0.92%,511982 +2023-10-20,353.41000,354.85000,347.22500,348.76000,348.76000,-1.21%,1235649 +2023-10-23,345.90000,348.00000,342.33000,342.53000,342.53000,-1.79%,493907 +2023-10-24,344.47000,345.47000,334.51000,337.30000,337.30000,-1.53%,569106 +2023-10-25,335.75000,336.78000,330.07000,331.66000,331.66000,-1.67%,359055 +2023-10-26,331.75000,334.40500,328.97500,329.43000,329.43000,-0.67%,428668 +2023-10-27,329.10000,330.20900,323.61000,325.76000,325.76000,-1.11%,448574 +2023-10-30,327.79000,330.93500,324.98000,329.67000,329.67000,1.20%,502647 +2023-10-31,330.03000,333.34300,329.20000,332.04000,332.04000,0.72%,578680 +2023-11-01,331.86000,334.23000,330.00000,331.92000,331.92000,-0.04%,618487 +2023-11-02,332.59000,338.11000,332.59000,337.59000,337.59000,1.71%,762771 +2023-11-03,364.58000,401.18100,360.22000,386.71000,386.71000,14.55%,1840588 +2023-11-06,387.81000,394.22000,382.27000,392.57000,392.57000,1.52%,850688 +2023-11-07,394.21000,401.06000,392.49000,397.89000,397.89000,1.36%,857698 +2023-11-08,398.48000,401.42000,396.60000,401.14000,401.14000,0.82%,592447 +2023-11-09,400.97000,403.74000,397.43000,401.35000,401.35000,0.05%,416014 +2023-11-10,402.59000,412.41000,402.59000,411.63000,411.63000,2.56%,413640 +2023-11-13,411.12000,416.28000,410.58000,414.50000,414.50000,0.70%,495533 +2023-11-14,419.12000,424.13000,416.50000,422.13000,422.13000,1.84%,463503 +2023-11-15,421.59000,425.96000,417.36500,417.78000,417.78000,-1.03%,564477 +2023-11-16,418.03000,422.32000,416.41000,420.10000,420.10000,0.56%,458553 +2023-11-17,421.30000,422.69100,415.88000,417.61000,417.61000,-0.59%,521753 +2023-11-20,417.95000,425.00000,417.95000,424.58000,424.58000,1.67%,428663 +2023-11-21,426.99000,429.88000,425.93000,427.79000,427.79000,0.76%,282330 +2023-11-22,430.27000,432.69000,426.71000,428.34000,428.34000,0.13%,274233 +2023-11-24,426.78000,429.04000,423.53000,426.85000,426.85000,-0.35%,159863 +2023-11-27,426.83000,432.79000,426.83000,431.36000,431.36000,1.06%,306615 +2023-11-28,429.79000,433.90000,428.59000,428.69000,428.69000,-0.62%,258618 +2023-11-29,431.95000,434.41000,430.02000,430.12000,430.12000,0.33%,441052 +2023-11-30,430.57000,435.38000,426.62000,434.84000,434.84000,1.10%,996277 +2023-12-01,434.32000,441.82000,432.76000,441.14000,441.14000,1.45%,532043 +2023-12-04,436.83000,441.58000,435.19000,439.58000,439.58000,-0.35%,474009 +2023-12-05,436.75000,439.17000,433.43000,434.83000,434.83000,-1.08%,277773 +2023-12-06,437.08000,442.80000,437.08000,442.00000,442.00000,1.65%,456403 +2023-12-07,442.50000,447.29000,442.13000,446.00000,446.00000,0.90%,462472 +2023-12-08,445.39000,453.25000,443.94500,452.00000,452.00000,1.35%,431672 +2023-12-11,452.84000,460.00000,447.94000,457.60000,457.60000,1.24%,604347 +2023-12-12,458.40000,463.90000,457.00000,460.62000,460.62000,0.66%,426497 +2023-12-13,461.39000,469.58000,461.34500,466.05000,466.05000,1.18%,535722 +2023-12-14,465.97000,468.31000,453.86000,454.01000,454.01000,-2.58%,773915 +2023-12-15,449.42000,455.10000,444.16000,444.42000,444.42000,-2.11%,1344953 +2023-12-18,445.09000,450.55000,443.38000,449.68000,449.68000,1.18%,991815 +2023-12-19,449.35000,453.56400,447.50800,450.48000,450.48000,0.18%,383438 +2023-12-20,448.73000,451.82000,442.59000,442.59000,442.59000,-1.75%,416153 +2023-12-21,445.85000,446.11000,439.84000,443.34000,443.34000,0.17%,603555 +2023-12-22,446.00000,449.01000,442.06500,446.49000,446.49000,0.71%,252981 +2023-12-26,444.25000,447.66000,443.53000,446.47000,446.47000,,232125 +2023-12-27,447.74000,447.95500,444.34000,446.63000,446.63000,0.04%,201771 +2023-12-28,448.02000,452.98000,448.02000,452.27000,452.27000,1.26%,276820 +2023-12-29,450.95000,454.89000,449.85000,451.11000,451.11000,-0.26%,289439 +2024-01-02,446.82000,449.09000,434.96000,437.25000,437.25000,-3.07%,442796 +2024-01-03,435.65000,437.42000,427.31000,427.54000,427.54000,-2.22%,435540 +2024-01-04,427.20000,430.98000,425.08000,426.54000,426.54000,-0.23%,380034 +2024-01-05,425.66000,430.08000,424.53000,425.37000,425.37000,-0.27%,294834 +2024-01-08,427.85000,435.88000,425.75000,435.82000,435.82000,2.46%,336206 +2024-01-09,431.89000,437.17600,431.78500,436.98000,436.98000,0.27%,291117 +2024-01-10,439.40000,442.30000,437.42000,441.56000,441.56000,1.05%,348282 +2024-01-11,443.73000,444.99000,436.00000,444.66000,444.66000,0.70%,290517 +2024-01-12,443.11000,454.64500,443.11000,454.21000,454.21000,2.15%,380036 +2024-01-16,451.22000,456.70000,450.69000,453.10000,453.10000,-0.24%,558701 +2024-01-17,451.00000,455.72000,450.17000,454.38000,454.38000,0.28%,548414 +2024-01-18,456.67000,463.23000,455.54000,463.09000,463.09000,1.92%,591915 +2024-01-19,465.10000,466.33000,460.56000,464.88000,464.88000,0.39%,1080444 +2024-01-22,468.76000,470.49500,465.13000,468.00000,468.00000,0.67%,306459 +2024-01-23,469.16000,469.39000,463.54000,466.22000,466.22000,-0.38%,265771 +2024-01-24,470.97000,471.43500,463.03000,463.08000,463.08000,-0.67%,257915 +2024-01-25,466.68000,467.21500,457.01000,461.19000,461.19000,-0.41%,306906 +2024-01-26,459.71000,464.30000,458.58500,460.83000,460.83000,-0.08%,206169 +2024-01-29,460.56000,465.11000,459.08000,463.69000,463.69000,0.62%,202623 +2024-01-30,465.16000,470.52000,464.33000,465.54000,465.54000,0.40%,257802 +2024-01-31,462.55000,464.25500,456.92000,457.44000,457.44000,-1.74%,369610 +2024-02-01,457.59000,467.01000,456.63500,467.01000,467.01000,2.09%,311707 +2024-02-02,467.48000,471.76000,462.29000,469.89000,469.89000,0.62%,453591 +2024-02-05,469.89000,471.31500,464.52500,469.79000,469.79000,-0.02%,417170 +2024-02-06,433.13000,466.03000,431.00000,461.70000,461.70000,-1.72%,1171606 +2024-02-07,458.97000,458.97000,448.36500,449.95000,449.95000,-2.54%,1064825 +2024-02-08,453.30000,456.48000,449.22000,456.18000,456.18000,1.38%,474847 +2024-02-09,458.80000,465.02000,456.59000,463.52000,463.52000,1.61%,342831 +2024-02-12,463.00000,463.00000,449.27000,450.97000,450.97000,-2.71%,477493 +2024-02-13,442.98000,447.98000,440.16000,446.24000,446.24000,-1.05%,401195 +2024-02-14,449.06000,452.79000,446.96000,449.86000,449.86000,0.81%,538648 +2024-02-15,453.19000,455.68000,450.52000,453.81000,453.81000,0.88%,577760 +2024-02-16,453.71000,456.87000,448.55000,448.61000,448.61000,-1.15%,391520 +2024-02-20,447.77000,450.40000,441.21000,445.00000,445.00000,-0.80%,602208 +2024-02-21,441.59000,442.04000,437.34000,440.76000,440.76000,-0.95%,498066 +2024-02-22,448.70000,455.40000,447.97000,453.46000,453.46000,2.88%,304392 +2024-02-23,455.12000,461.96500,455.12000,460.64000,460.64000,1.58%,280750 +2024-02-26,461.10000,462.89000,458.98000,460.97000,460.97000,0.07%,213416 +2024-02-27,460.47000,461.49000,458.37500,461.05000,461.05000,0.02%,231180 +2024-02-28,459.96000,465.90000,458.65000,465.69000,465.69000,1.01%,221029 +2024-02-29,468.01000,469.96000,459.68100,465.56000,465.56000,-0.03%,606980 +2024-03-01,464.48000,471.64000,464.24000,471.48000,471.48000,1.27%,274783 +2024-03-04,470.82000,474.64500,467.34500,469.75000,469.75000,-0.37%,316571 +2024-03-05,467.69000,467.69000,456.30000,460.23000,460.23000,-2.03%,256145 +2024-03-06,465.11000,469.45000,463.65000,468.97000,468.97000,1.90%,259461 +2024-03-07,473.83000,476.42000,468.54000,470.00000,470.00000,0.22%,556833 +2024-03-08,469.83000,471.24000,463.50500,463.56000,463.56000,-1.37%,387228 +2024-03-11,461.19000,468.06000,461.19000,465.00000,465.00000,0.31%,309149 +2024-03-12,466.00000,476.99000,465.58000,476.16000,476.16000,2.40%,321336 +2024-03-13,476.52000,476.96000,471.24000,476.70000,476.70000,0.11%,292013 +2024-03-14,477.00000,479.00000,468.02800,468.94000,468.94000,-1.63%,369262 +2024-03-15,465.84000,471.30000,463.92000,470.97000,470.97000,0.43%,493569 +2024-03-18,473.23000,477.22000,472.63000,474.75000,474.75000,0.80%,288966 +2024-03-19,473.69000,477.30000,471.96000,477.02000,477.02000,0.48%,238384 +2024-03-20,478.66000,482.23800,475.28500,480.28000,480.28000,0.68%,304306 +2024-03-21,482.89000,486.54000,475.46500,483.11000,483.11000,0.59%,446676 +2024-03-22,484.08000,485.91500,477.48000,479.34000,479.34000,-0.78%,233022 +2024-03-25,477.61000,479.03000,471.85000,473.61000,473.61000,-1.20%,333959 +2024-03-26,475.60000,482.31000,473.14000,475.45000,475.45000,0.39%,357067 +2024-03-27,479.06000,481.65000,476.49000,480.84000,480.84000,1.13%,299654 +2024-03-28,481.97000,484.98000,476.02000,476.67000,476.67000,-0.87%,402282 +2024-04-01,475.88000,478.36000,474.55000,477.44000,477.44000,0.16%,255565 +2024-04-02,473.83000,477.06000,465.50000,469.48000,469.48000,-1.67%,249489 +2024-04-03,466.91000,474.01000,466.91000,472.09000,472.09000,0.56%,230423 +2024-04-04,475.43000,477.67000,463.49000,464.34000,464.34000,-1.64%,365858 +2024-04-05,465.41000,472.53500,465.41000,470.36000,470.36000,1.30%,233129 +2024-04-08,470.34000,473.05000,469.28000,471.87000,471.87000,0.32%,340030 +2024-04-09,474.50000,475.95000,466.75000,469.89000,469.89000,-0.42%,246734 +2024-04-10,465.27000,468.51000,463.21000,463.78000,463.78000,-1.30%,249378 +2024-04-11,472.15000,478.81500,467.73000,474.72000,474.72000,2.36%,306096 +2024-04-12,469.96000,470.80000,462.97100,465.45000,465.45000,-1.95%,319515 +2024-04-15,470.37000,474.31000,462.99500,463.59000,463.59000,-0.40%,626554 +2024-04-16,462.34000,462.34000,455.53500,458.13000,458.13000,-1.18%,496745 +2024-04-17,460.70000,462.83000,449.30000,449.31000,449.31000,-1.93%,401458 +2024-04-18,449.92000,452.73000,446.34000,449.61000,449.61000,0.07%,426540 +2024-04-19,450.53000,451.72000,438.58000,440.38000,440.38000,-2.05%,445356 +2024-04-22,442.94000,447.55000,441.96000,443.06000,443.06000,0.61%,391914 +2024-04-23,446.33000,452.31000,445.66000,450.26000,450.26000,1.63%,252951 +2024-04-24,450.32000,453.59000,447.90000,451.06000,451.06000,0.18%,283578 +2024-04-25,447.72000,450.84000,445.96500,446.31000,446.31000,-1.05%,362984 +2024-04-26,447.45000,453.21000,447.45000,448.78000,448.78000,0.55%,292240 +2024-04-29,448.90000,453.35000,445.89500,448.65000,448.65000,-0.03%,694370 +2024-04-30,458.06000,458.08000,411.15000,412.59000,412.59000,-8.04%,1344201 +2024-05-01,412.16000,428.92000,412.16000,422.39000,422.39000,2.38%,929753 +2024-05-02,424.24000,424.24000,414.64000,419.04000,419.04000,-0.79%,618237 +2024-05-03,425.06000,431.00000,421.44000,428.64000,428.64000,2.29%,478615 +2024-05-06,430.51000,436.76000,429.21000,436.38000,436.38000,1.81%,311208 +2024-05-07,438.76000,441.81000,435.67000,437.13000,437.13000,0.17%,314854 +2024-05-08,433.99000,440.00000,433.49000,434.27000,434.27000,-0.65%,368164 +2024-05-09,434.33000,436.80000,427.70500,436.75000,436.75000,0.57%,363554 +2024-05-10,438.56000,440.01000,436.43000,439.27000,439.27000,0.58%,311011 +2024-05-13,440.55000,442.38000,436.43000,440.09000,440.09000,0.19%,369819 +2024-05-14,441.15000,444.15000,433.48000,436.57000,436.57000,-0.80%,341848 +2024-05-15,439.22000,448.27000,435.34000,442.15000,442.15000,1.28%,473012 +2024-05-16,443.00000,448.84000,442.48000,447.78000,447.78000,1.27%,306239 +2024-05-17,450.20000,452.00000,447.29000,450.26000,450.26000,0.55%,345814 +2024-05-20,450.77000,457.81000,449.42000,456.30000,456.30000,1.34%,278584 +2024-05-21,455.66000,455.66000,446.95000,449.35000,449.35000,-1.52%,388514 +2024-05-22,451.68000,457.91000,449.96000,451.93000,451.93000,0.57%,289298 +2024-05-23,453.85000,453.85000,442.79000,445.69000,445.69000,-1.38%,337175 +2024-05-24,445.69000,445.69000,438.95000,439.04000,439.04000,-1.49%,362135 +2024-05-28,438.68000,441.23000,432.33000,434.70000,434.70000,-0.99%,337623 +2024-05-29,430.79000,434.69000,427.35000,427.74000,427.74000,-1.60%,373391 +2024-05-30,422.02000,425.08500,412.71000,414.48000,414.48000,-3.10%,665024 +2024-05-31,415.38000,420.01000,413.28000,419.67000,419.67000,1.25%,749841 +2024-06-03,420.14000,424.27000,416.93000,424.01000,424.01000,1.03%,385770 +2024-06-04,423.47000,431.60000,423.47000,428.12000,428.12000,0.97%,381390 +2024-06-05,429.77000,438.12500,429.35000,435.95000,435.95000,1.83%,359608 +2024-06-06,436.93000,444.00000,431.75000,432.20000,432.20000,-0.86%,342576 +2024-06-07,432.35000,437.10000,430.17400,434.44000,434.44000,0.52%,296622 +2024-06-10,433.56000,438.64000,433.44500,436.30000,436.30000,0.43%,307112 +2024-06-11,433.41000,437.61500,429.94000,433.85000,433.85000,-0.56%,614757 +2024-06-12,438.23000,441.65500,435.32000,435.76000,435.76000,0.44%,844604 +2024-06-13,435.35000,438.06000,432.06000,432.67000,432.67000,-0.71%,428071 +2024-06-14,430.77000,433.73000,429.50000,432.21000,432.21000,-0.11%,626347 +2024-06-17,432.00000,446.02000,429.51000,442.69000,442.69000,2.42%,441913 +2024-06-18,444.00000,447.26000,440.37000,446.30000,446.30000,0.82%,449665 +2024-06-20,449.63000,455.34000,445.30000,450.48000,450.48000,0.94%,430458 +2024-06-21,450.00000,452.56000,447.29000,452.13000,452.13000,0.37%,786522 +2024-06-24,451.79000,453.35000,448.34000,451.09000,451.09000,-0.23%,304425 +2024-06-25,452.25000,452.83000,447.27000,449.91000,449.91000,-0.26%,338033 +2024-06-26,447.23000,449.09000,443.67000,446.50000,446.50000,-0.76%,287849 +2024-06-27,446.68000,448.81000,443.20000,444.77000,444.77000,-0.39%,290268 +2024-06-28,445.11000,450.42000,445.11000,449.06000,449.06000,0.96%,748646 +2024-07-01,450.91000,451.02000,440.28500,441.32000,441.32000,-1.72%,381494 +2024-07-02,441.36000,448.49000,441.36000,446.12000,446.12000,1.09%,238431 +2024-07-03,445.71000,449.17000,442.31000,447.75000,447.75000,0.37%,232176 +2024-07-05,447.50000,452.66000,444.01000,452.01000,452.01000,0.95%,242184 +2024-07-08,451.75000,452.90000,448.09000,449.14000,449.14000,-0.63%,302276 +2024-07-09,449.77000,452.80000,446.06000,448.09000,448.09000,-0.23%,386876 +2024-07-10,447.95000,449.36000,438.52000,448.51000,448.51000,0.09%,355469 +2024-07-11,450.59000,454.71000,446.40900,447.62000,447.62000,-0.20%,476949 +2024-07-12,450.50000,458.18000,448.90000,455.38000,455.38000,1.73%,251281 +2024-07-15,455.38000,459.63500,453.65500,455.02000,455.02000,-0.08%,231815 +2024-07-16,457.19000,466.46000,457.01000,466.10000,466.10000,2.44%,284865 +2024-07-17,463.32000,466.39000,459.80000,459.80000,459.80000,-1.35%,226732 +2024-07-18,459.24000,465.21000,456.79000,459.27000,459.27000,-0.12%,227093 +2024-07-19,461.88000,464.92000,457.17000,458.55000,458.55000,-0.16%,242952 +2024-07-22,461.43000,472.04000,460.86000,471.69000,471.69000,2.87%,343253 +2024-07-23,474.23000,475.00000,467.35000,467.50000,467.50000,-0.89%,487942 +2024-07-24,462.89000,465.97000,457.10000,457.42000,457.42000,-2.16%,402473 +2024-07-25,459.30000,474.55500,457.81000,461.99000,461.99000,1.00%,396110 +2024-07-26,463.00000,472.14000,460.19000,470.92000,470.92000,1.93%,424650 +2024-07-29,474.17000,476.48000,469.32000,470.84000,470.84000,-0.02%,541734 +2024-07-30,482.01000,506.15300,478.96700,498.77000,498.77000,5.93%,997462 +2024-07-31,499.11000,509.15000,497.62000,501.19000,501.19000,0.49%,708829 +2024-08-01,499.82000,503.05000,491.20000,493.27000,493.27000,-1.58%,432162 +2024-08-02,487.65000,488.73000,473.85000,479.29000,479.29000,-2.83%,366114 +2024-08-05,476.03000,476.03000,456.97000,457.47000,457.47000,-4.55%,487297 +2024-08-06,460.70000,478.12000,460.70000,473.07000,473.07000,3.41%,432497 +2024-08-07,477.48000,481.75500,466.82000,467.26000,467.26000,-1.23%,262011 +2024-08-08,469.99000,479.34000,467.83500,479.00000,479.00000,2.51%,290298 +2024-08-09,478.12000,482.52000,475.90000,480.67000,480.67000,0.35%,205034 +2024-08-12,479.78000,480.55000,473.74000,475.60000,475.60000,-1.05%,187827 +2024-08-13,472.22000,481.49000,472.13000,479.82000,479.82000,0.89%,267936 +2024-08-14,479.17000,481.31000,474.94000,478.67000,478.67000,-0.24%,491649 +2024-08-15,481.99000,485.81500,480.05000,484.11000,484.11000,1.14%,251336 +2024-08-16,482.89000,484.61000,479.66500,482.70000,482.70000,-0.29%,272145 +2024-08-19,482.29000,485.14000,480.26000,485.00000,485.00000,0.48%,297292 +2024-08-20,484.62000,487.66000,477.62000,483.86000,483.86000,-0.24%,298854 +2024-08-21,483.84000,483.84000,477.26000,481.17000,481.17000,-0.56%,307218 +2024-08-22,481.94000,482.01000,476.68000,477.39000,477.39000,-0.79%,175281 +2024-08-23,480.08000,483.76000,478.74500,480.86000,480.86000,0.73%,226707 +2024-08-26,481.54000,484.86000,481.24000,482.31000,482.31000,0.30%,123494 +2024-08-27,481.15000,486.76000,478.90000,485.77000,485.77000,0.72%,264855 +2024-08-28,486.41000,488.88000,478.81000,481.56000,481.56000,-0.87%,179934 +2024-08-29,483.99000,491.46000,481.15000,485.88000,485.88000,0.90%,311866 +2024-08-30,487.71000,492.04000,481.67000,491.96000,491.96000,1.25%,418196 +2024-09-03,491.43000,499.20000,477.83000,481.83000,481.83000,-2.06%,333516 +2024-09-04,480.33000,487.59000,479.42000,486.72000,486.72000,1.01%,219714 +2024-09-05,485.25000,486.28000,480.45000,483.46000,483.46000,-0.67%,219483 +2024-09-06,487.17000,491.35000,479.49000,483.68000,483.68000,0.05%,356677 +2024-09-09,488.12000,492.99500,484.16000,492.83000,492.83000,1.89%,293647 +2024-09-10,496.05000,500.43000,494.35000,499.57000,499.57000,1.37%,255960 +2024-09-11,498.67000,500.71000,483.99000,499.77000,499.77000,0.04%,307860 +2024-09-12,496.69000,507.51500,494.35000,505.67000,505.67000,1.18%,425364 +2024-09-13,506.04000,510.98000,503.11000,510.56000,510.56000,0.97%,202265 +2024-09-16,512.70000,515.09000,507.96000,510.08000,510.08000,-0.09%,249294 +2024-09-17,508.06000,511.32300,505.14000,507.35000,507.35000,-0.54%,215537 +2024-09-18,509.89000,513.09000,503.72000,506.49000,506.49000,-0.17%,285807 +2024-09-19,517.48000,517.48000,510.71500,513.42000,513.42000,1.37%,210024 +2024-09-20,511.80000,515.40000,506.64000,513.59000,513.59000,0.03%,709039 +2024-09-23,515.00000,516.81000,510.07000,516.38000,516.38000,0.54%,197022 +2024-09-24,516.38000,516.38000,507.02000,510.94000,510.94000,-1.05%,225135 +2024-09-25,512.33000,512.33000,504.38000,511.08000,511.08000,0.03%,326112 +2024-09-26,517.41000,521.64000,512.03000,516.47000,516.47000,1.05%,265613 +2024-09-27,517.21000,517.42500,506.34000,508.94000,508.94000,-1.46%,263244 +2024-09-30,508.07000,508.07000,501.83000,506.76000,506.76000,-0.43%,455360 +2024-10-01,507.17000,507.17000,498.15000,501.23000,501.23000,-1.09%,362046 +2024-10-02,499.04000,508.40000,496.26000,507.28000,507.28000,1.21%,163527 +2024-10-03,506.36000,508.77000,503.78000,508.29000,508.29000,0.20%,192805 +2024-10-04,512.31000,514.34000,508.57000,513.71000,513.71000,1.07%,271111 +2024-10-07,511.51000,513.71000,508.37000,509.81000,509.81000,-0.76%,154668 +2024-10-08,510.48000,515.68000,510.48000,513.65000,513.65000,0.75%,226750 +2024-10-09,515.06000,521.35000,515.06000,520.68000,520.68000,1.37%,167060 +2024-10-10,518.52000,522.00000,515.75000,518.72000,518.72000,-0.38%,247359 +2024-10-11,520.67000,524.77000,516.84500,521.22000,521.22000,0.48%,261222 +2024-10-14,524.57000,529.22500,523.87000,527.30000,527.30000,1.17%,204603 +2024-10-15,530.00000,534.80500,527.86000,530.04000,530.04000,0.52%,205974 +2024-10-16,527.31000,532.18000,527.31000,531.06000,531.06000,0.19%,172712 +2024-10-17,532.42000,535.29000,530.90800,532.27000,532.27000,0.23%,165801 +2024-10-18,533.72000,534.66500,529.03000,531.09000,531.09000,-0.22%,198231 +2024-10-21,530.64000,533.00000,527.67500,531.35000,531.35000,0.05%,151414 +2024-10-22,526.18000,527.31000,522.89000,523.76000,523.76000,-1.43%,201028 +2024-10-23,521.43000,525.82000,518.27000,520.85000,520.85000,-0.56%,204189 +2024-10-24,521.04000,521.69000,516.28000,517.95000,517.95000,-0.56%,185886 +2024-10-25,519.49000,521.40500,512.35500,513.36000,513.36000,-0.89%,144907 +2024-10-28,518.14000,519.53000,512.71000,514.67000,514.67000,0.26%,191068 +2024-10-29,513.97000,520.32000,513.97000,518.25000,518.25000,0.70%,230551 +2024-10-30,520.23000,523.43000,517.15000,517.95000,517.95000,-0.06%,274689 +2024-10-31,512.21000,518.20000,502.36000,502.50000,502.50000,-2.98%,379333 +2024-11-01,502.89000,509.21000,500.65000,503.69000,503.69000,0.24%,424921 +2024-11-04,503.00000,508.58000,500.68000,505.06000,505.06000,0.27%,463018 +2024-11-05,510.20000,522.68000,501.00000,513.48000,513.48000,1.67%,697697 +2024-11-06,542.13000,542.13000,524.37000,536.90000,536.90000,4.56%,497898 +2024-11-07,539.24000,542.00000,532.90900,540.75000,540.75000,0.72%,267880 +2024-11-08,541.48000,552.33000,539.66000,547.40000,547.40000,1.23%,519560 +2024-11-11,551.17000,559.00000,548.29000,548.96000,548.96000,0.28%,367035 +2024-11-12,550.58000,553.46000,547.22000,550.66000,550.66000,0.31%,335312 +2024-11-13,548.65000,555.97500,546.24000,551.80000,551.80000,0.21%,420145 +2024-11-14,552.49000,555.10000,532.60000,537.10000,537.10000,-2.66%,450839 +2024-11-15,528.61000,535.92000,522.47000,522.86000,522.86000,-2.65%,460026 +2024-11-18,520.93000,526.81500,518.25000,520.73000,520.73000,-0.41%,368300 +2024-11-19,514.70000,519.45000,514.63000,517.73000,517.73000,-0.58%,380889 +2024-11-20,517.43000,519.32000,513.85000,518.00000,518.00000,0.05%,482548 +2024-11-21,520.19000,523.70000,516.44000,519.24000,519.24000,0.24%,526040 +2024-11-22,519.79000,526.85000,516.41000,519.78000,519.78000,0.10%,415917 +2024-11-25,522.47000,525.86500,518.30000,518.97000,518.97000,-0.16%,778092 +2024-11-26,520.20000,528.22000,518.92000,523.00000,523.00000,0.78%,545716 +2024-11-27,523.68000,524.65600,518.78000,519.23000,519.23000,-0.72%,333793 +2024-11-29,519.28000,521.98000,517.60000,517.93000,517.93000,-0.25%,247348 +2024-12-02,517.86000,521.73000,516.17000,517.00000,517.00000,-0.18%,410293 +2024-12-03,515.00000,516.63000,512.42000,515.66000,515.66000,-0.26%,510022 +2024-12-04,517.25000,524.45000,515.85000,522.53000,522.53000,1.33%,538379 +2024-12-05,519.40000,521.48000,516.26000,516.60000,516.60000,-1.13%,322390 +2024-12-06,518.26000,524.55000,516.30000,517.37000,517.37000,0.15%,341509 +2024-12-09,519.27000,519.27000,510.15900,514.44000,514.44000,-0.57%,518181 +2024-12-10,511.11000,516.53000,505.24000,512.65000,512.65000,-0.35%,393722 +2024-12-11,516.02000,521.48000,514.40000,518.54000,518.54000,1.15%,263151 +2024-12-12,519.29000,519.96000,513.74000,514.13000,514.13000,-0.85%,295657 +2024-12-13,514.00000,519.39000,506.00000,508.46000,508.46000,-1.10%,239125 +2024-12-16,510.88000,512.87000,501.28000,502.58000,502.58000,-1.16%,394198 +2024-12-17,502.07000,507.58000,496.44000,497.42000,497.42000,-1.03%,683802 +2024-12-18,499.74000,501.01000,481.34000,481.77000,481.77000,-3.15%,412769 +2024-12-19,487.34000,491.16000,480.87000,481.22000,481.22000,-0.11%,459285 +2024-12-20,476.97000,491.36000,474.87000,491.25000,491.25000,2.08%,1385359 +2024-12-23,488.89000,489.27000,480.50000,487.22000,487.22000,-0.82%,411044 +2024-12-24,488.21000,492.99000,485.93000,489.96000,489.96000,0.56%,152296 +2024-12-26,488.29000,491.27000,486.42000,489.22000,489.22000,-0.15%,194463 +2024-12-27,487.84000,489.68900,483.57000,486.96000,486.96000,-0.46%,230968 +2024-12-30,481.33000,487.49000,478.15000,485.45000,485.45000,-0.31%,317144 +2024-12-31,486.80000,487.22000,482.31000,484.47000,484.47000,-0.20%,239714 +2025-01-02,487.19000,489.91000,480.20000,483.30000,483.30000,-0.24%,384625 +2025-01-03,486.00000,487.00500,481.38000,485.97000,485.97000,0.55%,300898 +2025-01-06,487.11000,491.88000,486.17000,491.72000,491.72000,1.18%,468164 +2025-01-07,493.33000,493.61000,486.91300,491.48000,491.48000,-0.05%,460315 +2025-01-08,493.53000,495.56000,488.40000,495.44000,495.44000,0.81%,413229 +2025-01-10,492.69000,494.39000,483.53000,489.00000,489.00000,-1.30%,478495 +2025-01-13,485.05000,493.68000,483.71500,493.13000,493.13000,0.84%,393883 +2025-01-14,495.42000,500.62000,494.73000,499.80000,499.80000,1.35%,416643 +2025-01-15,507.23000,511.86300,505.74000,509.28000,509.28000,1.90%,501254 +2025-01-16,508.94000,513.43000,505.70000,512.06000,512.06000,0.55%,354385 +2025-01-17,516.67000,517.63000,512.05000,515.70000,515.70000,0.71%,971178 +2025-01-21,519.22000,528.65000,517.07000,524.79000,524.79000,1.76%,473464 +2025-01-22,525.72000,529.58000,520.92000,524.82000,524.82000,0.01%,525807 +2025-01-23,525.00000,526.00500,518.40000,524.75000,524.75000,-0.01%,341207 +2025-01-24,520.47000,530.10000,519.88000,528.53000,528.53000,0.72%,375537 +2025-01-27,522.35000,537.84000,522.35000,537.05000,537.05000,1.61%,419996 +2025-01-28,537.91000,544.34000,533.64000,542.54000,542.54000,1.02%,406521 +2025-01-29,541.00000,542.31000,535.59000,537.99000,537.99000,-0.84%,336667 +2025-01-30,545.50000,552.14000,542.39000,548.38000,548.38000,1.93%,473995 +2025-01-31,547.05000,550.45000,540.25000,542.83000,542.83000,-1.01%,511838 +2025-02-03,536.56000,551.45000,533.71000,547.80000,547.80000,0.92%,567059 +2025-02-04,574.84000,584.01000,541.45000,547.16000,547.16000,-0.12%,927798 +2025-02-05,541.76000,546.21000,534.30000,541.11000,541.11000,-1.11%,633497 +2025-02-06,542.90000,544.93000,529.79000,534.45000,534.45000,-1.23%,497977 +2025-02-07,535.55000,535.94000,525.72000,529.29000,529.29000,-0.97%,369819 +2025-02-10,532.20000,534.49500,526.49000,528.87000,528.87000,-0.08%,649953 +2025-02-11,525.08000,529.13300,518.23000,522.12000,522.12000,-1.28%,472772 +2025-02-12,516.71000,518.03000,510.26000,513.77000,513.77000,-1.60%,503622 +2025-02-13,515.78000,518.48500,510.79000,517.17000,517.17000,0.66%,502530 +2025-02-14,516.38000,519.37000,512.97000,514.67000,514.67000,-0.48%,353808 +2025-02-18,513.62000,514.33000,507.30000,513.15000,513.15000,-0.30%,417198 +2025-02-19,510.68000,517.06000,509.15000,516.01000,516.01000,0.56%,431216 +2025-02-20,512.91000,513.42500,502.54000,503.16000,503.16000,-2.49%,441956 +2025-02-21,503.25000,503.25000,485.86000,487.90000,487.90000,-3.03%,522715 +2025-02-24,489.64000,501.12000,487.93000,497.56000,497.56000,1.98%,691294 +2025-02-25,499.21000,505.78000,497.77500,503.07000,503.07000,1.11%,548803 +2025-02-26,500.32000,507.79000,497.50000,498.17000,498.17000,-0.97%,351651 +2025-02-27,497.00000,500.20000,490.77000,491.39000,491.39000,-1.36%,335883 +2025-02-28,492.19000,499.01000,486.65000,498.32000,498.32000,1.41%,515238 +2025-03-03,498.50000,499.72000,487.84000,491.13000,491.13000,-1.44%,512648 +2025-03-04,489.44000,492.06000,479.40500,482.06000,482.06000,-1.85%,660667 +2025-03-05,481.49000,490.84000,481.09000,490.27000,490.27000,1.70%,527815 +2025-03-06,483.31000,490.13000,478.34900,483.08000,483.08000,-1.47%,519848 +2025-03-07,480.03000,485.33000,467.91100,482.10000,482.10000,-0.20%,566090 +2025-03-10,475.69000,476.35000,469.98000,471.61000,471.61000,-2.18%,551856 +2025-03-11,471.22000,471.68500,460.41000,466.30000,466.30000,-1.13%,470133 +2025-03-12,469.72500,470.37000,458.57000,459.74000,459.74000,-1.41%,354696 +2025-03-13,457.60000,459.70000,447.48000,452.06000,452.06000,-1.67%,450572 +2025-03-14,453.74000,458.35000,451.76000,457.41000,457.41000,1.18%,468951 +2025-03-17,459.27000,464.86700,457.11500,461.70000,461.70000,0.94%,691914 +2025-03-18,460.68000,460.68000,444.76000,447.78000,447.78000,-3.01%,1519795 +2025-03-19,451.01000,452.90500,442.20000,449.43000,449.43000,0.37%,1095429 +2025-03-20,444.66000,445.73500,412.68000,418.77000,418.77000,-6.82%,1681135 +2025-03-21,417.19000,435.91000,409.50000,430.38000,430.38000,2.77%,1798672 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JBL-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JBL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..405de2ba2d0d25755ab4a41090dbf64a3abb0dc6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JBL-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,23.48000,23.69000,23.33000,23.56000,21.56700,0.68%,1851893 +2015-03-25,23.62000,23.68000,22.75000,22.77000,20.84400,-3.35%,1751793 +2015-03-26,22.64000,23.00000,22.40000,22.87000,20.93600,0.44%,2429695 +2015-03-27,22.96000,23.10000,22.76000,22.90000,20.96300,0.13%,1796616 +2015-03-30,23.06000,23.53000,23.01000,23.49000,21.50300,2.58%,1595638 +2015-03-31,23.39000,23.49000,23.24000,23.38000,21.40300,-0.47%,1338536 +2015-04-01,23.18000,23.31000,22.96000,23.15000,21.19200,-0.98%,1282706 +2015-04-02,23.16000,23.41900,23.09000,23.14000,21.18300,-0.04%,1194563 +2015-04-06,22.96000,23.36000,22.91000,23.29000,21.32000,0.65%,1775223 +2015-04-07,23.25000,23.49000,23.23000,23.25000,21.28400,-0.17%,1028651 +2015-04-08,23.56000,23.94000,23.42000,23.93000,21.90600,2.92%,2793256 +2015-04-09,23.93000,24.00000,23.84000,23.89000,21.86900,-0.17%,1741295 +2015-04-10,23.90000,23.96000,23.80000,23.91000,21.88800,0.08%,1349237 +2015-04-13,23.84000,23.93000,23.62000,23.66000,21.65900,-1.05%,1510170 +2015-04-14,23.70000,23.98000,23.62000,23.90000,21.87900,1.01%,1730045 +2015-04-15,23.94000,24.10500,23.86000,23.95000,21.92400,0.21%,1427000 +2015-04-16,23.95000,23.99000,23.59000,23.59000,21.59500,-1.50%,1420928 +2015-04-17,23.35000,23.42500,23.01000,23.07000,21.11900,-2.20%,1667379 +2015-04-20,23.27000,23.47000,23.20000,23.34000,21.36600,1.17%,1243193 +2015-04-21,23.51000,23.57000,23.31000,23.47000,21.48500,0.56%,1247503 +2015-04-22,23.48000,23.76000,23.35000,23.76000,21.75000,1.24%,1388107 +2015-04-23,23.63000,24.02000,23.47000,23.93000,21.90600,0.72%,1809573 +2015-04-24,24.03000,24.04000,23.64000,23.69000,21.68600,-1.00%,983340 +2015-04-27,23.75000,23.98000,23.54000,23.65000,21.65000,-0.17%,1200433 +2015-04-28,23.67000,23.81000,23.19000,23.33000,21.35700,-1.35%,2916461 +2015-04-29,23.22000,23.45000,23.14000,23.15000,21.19200,-0.77%,1955791 +2015-04-30,22.94000,23.03000,22.38500,22.52000,20.61500,-2.72%,2292064 +2015-05-01,22.42000,23.00000,22.31000,22.96000,21.01800,1.95%,1293269 +2015-05-04,23.02000,23.41000,23.02000,23.32000,21.34800,1.57%,1641946 +2015-05-05,23.26000,23.44000,22.95000,22.98000,21.03600,-1.46%,1551669 +2015-05-06,23.12000,23.21000,22.73000,22.89000,20.95400,-0.39%,1026574 +2015-05-07,22.92000,23.25000,22.83000,23.18000,21.21900,1.27%,1461333 +2015-05-08,23.43000,23.49000,23.31500,23.38000,21.40300,0.86%,1027807 +2015-05-11,23.34000,23.52000,23.31000,23.45000,21.46700,0.30%,700553 +2015-05-12,23.37000,23.50900,23.17000,23.40000,21.42100,-0.21%,906040 +2015-05-13,23.36000,23.70000,23.31000,23.56000,21.64100,0.68%,1201925 +2015-05-14,23.77000,24.25000,23.60000,24.24000,22.26500,2.89%,1447082 +2015-05-15,24.21000,24.32000,24.11000,24.31000,22.32900,0.29%,1597790 +2015-05-18,24.27000,24.90500,24.14000,24.83000,22.80700,2.14%,2436310 +2015-05-19,24.80000,24.95000,24.52000,24.53000,22.53200,-1.21%,1616816 +2015-05-20,24.59000,24.76000,24.45000,24.72000,22.70600,0.77%,986076 +2015-05-21,24.65000,24.76000,24.41000,24.46000,22.46700,-1.05%,987287 +2015-05-22,24.40000,24.61000,24.38000,24.57000,22.56800,0.45%,676085 +2015-05-26,24.43000,24.50000,24.12000,24.33000,22.34800,-0.98%,1385737 +2015-05-27,24.34000,24.66000,24.22000,24.66000,22.65100,1.36%,2100570 +2015-05-28,24.64000,24.78000,24.55000,24.61000,22.60500,-0.20%,1122081 +2015-05-29,24.61000,24.70000,24.32000,24.57000,22.56800,-0.16%,1111604 +2015-06-01,24.56000,24.60000,24.13000,24.16000,22.19200,-1.67%,1557657 +2015-06-02,24.10000,24.18000,23.90000,23.97000,22.01700,-0.79%,1278635 +2015-06-03,24.08000,24.34000,24.06000,24.09000,22.12700,0.50%,2355481 +2015-06-04,23.99000,24.20000,23.86000,23.98000,22.02600,-0.46%,1611288 +2015-06-05,23.90000,24.26000,23.78000,24.23000,22.25600,1.04%,1202670 +2015-06-08,24.27000,24.34000,23.77000,23.84000,21.89800,-1.61%,1338070 +2015-06-09,23.78000,23.91000,23.46000,23.70000,21.76900,-0.59%,1846269 +2015-06-10,23.85000,24.07000,23.73000,24.00000,22.04500,1.27%,1251294 +2015-06-11,24.14000,24.30500,24.02000,24.19000,22.21900,0.79%,1651801 +2015-06-12,24.12000,24.23000,24.04000,24.14000,22.17300,-0.21%,868353 +2015-06-15,24.35000,24.40000,23.85000,24.08000,22.11800,-0.25%,2496718 +2015-06-16,24.09000,24.63000,24.09000,24.59000,22.58700,2.12%,2298727 +2015-06-17,24.69000,24.76000,24.27000,24.33000,22.34800,-1.06%,2771778 +2015-06-18,22.86000,23.32000,22.38000,22.52000,20.68500,-7.44%,8634692 +2015-06-19,22.46000,22.86000,22.43000,22.60000,20.75900,0.36%,4875217 +2015-06-22,22.85000,22.93000,22.51000,22.68000,20.83200,0.35%,2398919 +2015-06-23,22.68000,22.77000,22.49000,22.60000,20.75900,-0.35%,1999740 +2015-06-24,22.50000,22.55000,22.15000,22.28000,20.46500,-1.42%,2714711 +2015-06-25,22.32000,22.35000,21.97000,22.04000,20.24400,-1.08%,2137578 +2015-06-26,22.04000,22.08000,21.72000,21.98000,20.18900,-0.27%,4686324 +2015-06-29,21.68000,21.84000,21.30500,21.37000,19.62900,-2.78%,3040453 +2015-06-30,21.55000,21.60000,21.15000,21.29000,19.55600,-0.37%,2638609 +2015-07-01,21.50000,21.50000,21.01000,21.12000,19.39900,-0.80%,2929147 +2015-07-02,20.95000,21.37000,20.95000,21.10000,19.38100,-0.09%,1814514 +2015-07-06,20.83000,21.10000,20.58000,20.74000,19.05000,-1.71%,2659222 +2015-07-07,20.71000,20.80000,20.28500,20.74000,19.05000,,2042516 +2015-07-08,20.48000,20.52000,20.16000,20.27000,18.61900,-2.27%,2871729 +2015-07-09,20.54000,20.64000,20.22000,20.23000,18.58200,-0.20%,1602749 +2015-07-10,20.60000,20.64000,20.36000,20.51000,18.83900,1.38%,1529928 +2015-07-13,20.64000,20.64000,20.30000,20.36000,18.70100,-0.73%,1184924 +2015-07-14,20.37000,20.59000,20.26000,20.50000,18.83000,0.69%,1601012 +2015-07-15,20.41000,20.44000,19.90000,19.92000,18.29700,-2.83%,2399861 +2015-07-16,20.08000,20.31000,20.04000,20.22000,18.57300,1.51%,1718333 +2015-07-17,20.16000,20.16000,19.88500,20.01000,18.38000,-1.04%,846814 +2015-07-20,20.05000,20.09000,19.76000,19.81000,18.19600,-1.00%,1654636 +2015-07-21,19.84000,20.16000,19.80000,19.98000,18.35200,0.86%,1248836 +2015-07-22,19.71000,19.89000,19.57000,19.62000,18.02200,-1.80%,1876118 +2015-07-23,19.75000,19.92000,19.54000,19.59000,17.99400,-0.15%,1608076 +2015-07-24,19.62000,19.75000,19.37000,19.48000,17.89300,-0.56%,2020947 +2015-07-27,19.25000,19.71000,19.19000,19.39000,17.81000,-0.46%,1756379 +2015-07-28,19.53000,19.77000,19.38000,19.75000,18.14100,1.86%,1354216 +2015-07-29,19.75000,19.98000,19.70000,19.96000,18.33400,1.06%,1237781 +2015-07-30,19.94000,20.24000,19.94000,20.17000,18.52700,1.05%,1501709 +2015-07-31,20.18000,20.43000,20.10000,20.25000,18.60000,0.40%,1383656 +2015-08-03,20.25000,20.34000,19.84000,19.98000,18.35200,-1.33%,1381290 +2015-08-04,19.93000,20.04000,19.64000,19.74000,18.13200,-1.20%,1409884 +2015-08-05,19.82000,20.29500,19.82000,20.23000,18.58200,2.48%,1879447 +2015-08-06,20.21000,20.36000,19.85500,19.89000,18.27000,-1.68%,1925742 +2015-08-07,19.79000,19.98000,19.61000,19.70000,18.09500,-0.96%,1254961 +2015-08-10,19.86000,20.18000,19.83400,20.15000,18.50800,2.28%,1423588 +2015-08-11,19.89000,20.03000,19.67000,19.69000,18.08600,-2.28%,1819320 +2015-08-12,19.42000,19.62000,19.11000,19.60000,18.07700,-0.46%,1456445 +2015-08-13,19.54000,19.80000,19.45000,19.50000,17.98400,-0.51%,1633824 +2015-08-14,19.45000,19.80000,19.45000,19.77000,18.23300,1.38%,998887 +2015-08-17,19.63000,19.98000,19.54000,19.91000,18.36300,0.71%,1238639 +2015-08-18,19.86000,19.87000,19.56000,19.59000,18.06700,-1.61%,1145571 +2015-08-19,19.45000,19.74000,19.22000,19.55000,18.03100,-0.20%,1305273 +2015-08-20,19.36000,19.41000,19.14000,19.14000,17.65200,-2.10%,2030713 +2015-08-21,18.89000,19.12000,18.59000,18.59000,17.14500,-2.87%,2202507 +2015-08-24,16.89500,18.57000,16.89500,17.83000,16.44400,-4.09%,2849948 +2015-08-25,18.46000,18.46000,17.66000,17.66000,16.28700,-0.95%,3061055 +2015-08-26,18.09000,18.64000,17.97000,18.56000,17.11800,5.10%,2674431 +2015-08-27,18.89000,19.37000,18.79000,19.31000,17.80900,4.04%,2543375 +2015-08-28,19.26000,19.70500,19.26000,19.47000,17.95700,0.83%,1601592 +2015-08-31,19.43000,19.58000,19.25000,19.35000,17.84600,-0.62%,1226590 +2015-09-01,18.90000,19.08000,18.43000,18.68000,17.22800,-3.46%,2269048 +2015-09-02,18.93000,18.95000,18.60000,18.74000,17.28400,0.32%,2316152 +2015-09-03,18.89000,19.48000,18.84800,19.36000,17.85500,3.31%,1650884 +2015-09-04,19.05000,19.19000,18.92000,19.01000,17.53300,-1.81%,1470940 +2015-09-08,19.34000,19.70500,19.34000,19.64000,18.11400,3.31%,1390721 +2015-09-09,19.79000,19.89000,19.35000,19.38000,17.87400,-1.32%,2139330 +2015-09-10,19.36000,19.76000,19.22500,19.60000,18.07700,1.14%,1689585 +2015-09-11,19.45000,19.79000,19.33500,19.77000,18.23300,0.87%,1257183 +2015-09-14,20.03000,20.09000,19.61000,19.71000,18.17800,-0.30%,1231451 +2015-09-15,19.78000,20.19000,19.77000,20.11000,18.54700,2.03%,1178252 +2015-09-16,20.08000,20.54000,20.08000,20.48000,18.88800,1.84%,1776997 +2015-09-17,20.39000,20.62000,20.20000,20.23000,18.65800,-1.22%,1749766 +2015-09-18,19.90000,20.11000,19.89000,20.01000,18.45500,-1.09%,3591804 +2015-09-21,20.19000,20.35000,19.87500,20.02000,18.46400,0.05%,1728708 +2015-09-22,19.52000,19.61000,19.18000,19.30000,17.80000,-3.60%,2670154 +2015-09-23,19.30000,19.42500,19.03000,19.09000,17.60600,-1.09%,1625453 +2015-09-24,18.87000,19.57500,18.79000,19.50000,17.98400,2.15%,4102505 +2015-09-25,21.35000,22.99000,21.26000,21.88000,20.17900,12.21%,13862226 +2015-09-28,21.68000,22.03000,21.44000,21.65000,19.96700,-1.05%,5098110 +2015-09-29,21.67000,22.10000,21.42000,22.04000,20.32700,1.80%,3560761 +2015-09-30,22.35000,22.48000,22.15000,22.37000,20.63100,1.50%,3959786 +2015-10-01,22.25000,22.39000,21.87000,22.15000,20.42800,-0.98%,3411702 +2015-10-02,21.89000,22.02000,21.71000,21.92000,20.21600,-1.04%,4243005 +2015-10-05,21.96000,22.75000,21.78000,22.50000,20.75100,2.65%,6500634 +2015-10-06,22.50000,22.71000,21.57000,22.18000,20.45600,-1.42%,8157345 +2015-10-07,22.34000,22.81000,22.19000,22.69000,20.92700,2.30%,4907118 +2015-10-08,22.65000,22.69000,22.22000,22.48000,20.73300,-0.93%,2531652 +2015-10-09,22.72000,22.83000,22.43000,22.52000,20.77000,0.18%,4431137 +2015-10-12,22.59000,22.91000,22.48500,22.77000,21.00000,1.11%,2610125 +2015-10-13,22.54000,22.90000,22.52000,22.58000,20.82500,-0.83%,2655767 +2015-10-14,22.64000,22.97000,22.49000,22.89000,21.11100,1.37%,3765491 +2015-10-15,22.96000,23.20500,22.91000,23.20000,21.39700,1.35%,2523906 +2015-10-16,23.33000,23.40000,22.86300,23.06000,21.26800,-0.60%,2287406 +2015-10-19,22.97000,23.03000,22.73000,22.87000,21.09300,-0.82%,3007482 +2015-10-20,22.87000,23.36000,22.86000,23.15000,21.35100,1.22%,2299978 +2015-10-21,23.23000,23.29000,22.53000,22.61000,20.85300,-2.33%,3385908 +2015-10-22,22.80000,23.03500,22.57000,22.96000,21.17600,1.55%,2519892 +2015-10-23,23.23000,23.27000,23.03000,23.13000,21.33200,0.74%,1735885 +2015-10-26,22.90000,22.98000,22.50000,22.51000,20.76100,-2.68%,3031454 +2015-10-27,22.38000,23.01000,22.28000,22.67000,20.90800,0.71%,4333486 +2015-10-28,22.58000,23.05000,22.47000,23.05000,21.25900,1.68%,1693983 +2015-10-29,23.07000,23.10000,22.53000,22.82000,21.04600,-1.00%,1995026 +2015-10-30,22.89000,23.07500,22.67000,22.98000,21.19400,0.70%,2572770 +2015-11-02,22.97000,23.12000,22.75000,23.02000,21.23100,0.17%,2458712 +2015-11-03,22.97000,24.37000,22.91000,24.23000,22.34700,5.26%,5813791 +2015-11-04,24.28000,24.30000,23.47000,23.94000,22.07900,-1.20%,3731507 +2015-11-05,23.92000,24.05000,23.88000,23.94000,22.07900,,1595836 +2015-11-06,23.96000,24.24000,23.90000,24.24000,22.35600,1.25%,1357089 +2015-11-09,24.17000,24.23000,23.72500,24.05000,22.18100,-0.78%,1488166 +2015-11-10,23.52000,24.03500,23.35000,23.96000,22.09800,-0.37%,3711843 +2015-11-11,24.09000,24.21000,23.80000,24.20000,22.31900,1.00%,2347087 +2015-11-12,23.91000,23.97000,23.68000,23.72000,21.95000,-1.98%,1850927 +2015-11-13,23.50000,23.58000,23.20800,23.49000,21.73700,-0.97%,2118377 +2015-11-16,23.42000,23.93000,23.32000,23.91000,22.12600,1.79%,2122547 +2015-11-17,23.93000,24.20000,23.91000,23.98000,22.19100,0.29%,2293104 +2015-11-18,24.25000,24.85000,24.09000,24.76000,22.91300,3.25%,4241040 +2015-11-19,24.76000,24.90000,24.50000,24.63000,22.79200,-0.53%,2643016 +2015-11-20,24.70000,25.22000,24.67100,25.21000,23.32900,2.35%,2796268 +2015-11-23,25.20000,25.49000,25.09000,25.42000,23.52300,0.83%,2422388 +2015-11-24,25.26000,25.54000,24.96000,25.45000,23.55100,0.12%,2299467 +2015-11-25,25.39000,25.45000,25.23000,25.31000,23.42200,-0.55%,2192168 +2015-11-27,25.24000,25.57500,25.14000,25.48000,23.57900,0.67%,955689 +2015-11-30,25.47000,25.68500,25.35000,25.59000,23.68100,0.43%,1578437 +2015-12-01,25.66000,25.90000,25.58000,25.85000,23.92100,1.02%,2104360 +2015-12-02,25.70000,25.80000,25.19000,25.19000,23.31100,-2.55%,2703781 +2015-12-03,25.39000,25.53000,25.00000,25.07000,23.20000,-0.48%,2279568 +2015-12-04,25.16000,26.00000,25.06000,25.93000,23.99500,3.43%,2648053 +2015-12-07,25.90000,25.90000,25.49000,25.64000,23.72700,-1.12%,2097100 +2015-12-08,25.32000,25.87000,25.20000,25.67000,23.75500,0.12%,2968695 +2015-12-09,24.73000,25.12000,24.10000,24.24000,22.43100,-5.57%,6309036 +2015-12-10,24.24000,24.69000,24.19000,24.42000,22.59800,0.74%,2571162 +2015-12-11,24.00000,24.28000,23.79000,23.84000,22.06100,-2.38%,2934898 +2015-12-14,23.84000,24.03000,23.70000,23.95000,22.16300,0.46%,2628049 +2015-12-15,24.10000,24.42000,23.79000,23.97000,22.18200,0.08%,4965557 +2015-12-16,24.17000,24.49000,23.38000,23.91000,22.12600,-0.25%,6080014 +2015-12-17,24.07000,24.50000,23.37000,23.64000,21.87600,-1.13%,6184938 +2015-12-18,23.61000,23.82500,23.39000,23.52000,21.76500,-0.51%,4863526 +2015-12-21,23.80000,23.85000,23.45000,23.63000,21.86700,0.47%,3180599 +2015-12-22,23.81000,23.85000,23.38000,23.64000,21.87600,0.04%,1910080 +2015-12-23,23.87000,23.97000,23.62000,23.88000,22.09800,1.02%,1509614 +2015-12-24,23.94000,24.03000,23.83500,23.90000,22.11700,0.08%,516526 +2015-12-28,23.81000,23.94000,23.54500,23.69000,21.92200,-0.88%,1024185 +2015-12-29,23.90000,24.10000,23.77000,23.91000,22.12600,0.93%,1246802 +2015-12-30,23.91000,23.94000,23.52500,23.55000,21.79300,-1.51%,1123142 +2015-12-31,23.50000,23.63000,23.29000,23.29000,21.55200,-1.10%,1559932 +2016-01-04,22.88000,23.20000,22.74000,23.07000,21.34900,-0.94%,3295932 +2016-01-05,23.11000,23.32000,22.36500,22.60000,20.91400,-2.04%,6032739 +2016-01-06,22.31000,22.48000,21.17000,21.31000,19.72000,-5.71%,4471966 +2016-01-07,20.86000,21.08000,20.28000,20.32000,18.80400,-4.65%,3578067 +2016-01-08,20.45000,20.57000,19.78000,19.84000,18.36000,-2.36%,3636368 +2016-01-11,19.92000,19.99000,19.49000,19.83000,18.35000,-0.05%,3822502 +2016-01-12,20.11000,20.12000,19.35000,19.80000,18.32300,-0.15%,2848149 +2016-01-13,20.00000,20.31000,19.59000,19.65000,18.18400,-0.76%,4480690 +2016-01-14,19.73000,19.93500,19.28500,19.83000,18.35000,0.92%,3020396 +2016-01-15,19.33000,19.44000,18.95000,19.30000,17.86000,-2.67%,2376235 +2016-01-19,19.46000,19.46500,18.70500,18.94000,17.52700,-1.87%,2477575 +2016-01-20,18.63000,18.84000,18.09000,18.63000,17.24000,-1.64%,2368902 +2016-01-21,18.61000,19.06500,18.43000,18.60000,17.21200,-0.16%,2613197 +2016-01-22,18.90000,19.25000,18.88000,19.23000,17.79500,3.39%,2946542 +2016-01-25,19.02000,19.17700,18.82000,18.92000,17.50800,-1.61%,2007508 +2016-01-26,19.10000,19.57000,18.98000,19.53000,18.07300,3.22%,3040553 +2016-01-27,19.37000,19.52000,18.80000,18.86000,17.45300,-3.43%,2555604 +2016-01-28,19.02000,19.12500,18.58000,18.90000,17.49000,0.21%,1796188 +2016-01-29,19.06000,19.92000,19.06000,19.91000,18.42500,5.34%,3313765 +2016-02-01,19.67000,19.99000,19.47000,19.87000,18.38700,-0.20%,2017869 +2016-02-02,19.57000,19.65000,19.12000,19.19000,17.75800,-3.42%,2163045 +2016-02-03,19.38000,19.62000,18.91000,19.53000,18.07300,1.77%,1776102 +2016-02-04,19.48000,20.19000,19.39000,19.98000,18.48900,2.30%,2101194 +2016-02-05,19.88000,20.09500,19.56000,19.91000,18.42500,-0.35%,2770322 +2016-02-08,19.56000,19.77000,19.30000,19.66000,18.19300,-1.26%,2239303 +2016-02-09,19.07000,19.65000,18.93000,19.27000,17.83200,-1.98%,3061365 +2016-02-10,19.40000,20.04000,19.36000,19.48000,18.02700,1.09%,1396816 +2016-02-11,19.09000,19.16000,18.35000,18.62000,17.30500,-4.41%,2539188 +2016-02-12,18.85000,19.30000,18.67000,19.06000,17.71400,2.36%,1170375 +2016-02-16,19.27000,20.37500,19.13000,20.31000,18.87500,6.56%,3054334 +2016-02-17,20.30000,20.44000,20.07000,20.24000,18.81000,-0.34%,2210304 +2016-02-18,20.26000,20.54000,20.13000,20.52000,19.07100,1.38%,2026178 +2016-02-19,20.47000,20.74000,20.45000,20.70000,19.23800,0.88%,1953210 +2016-02-22,20.90000,21.09600,20.79000,21.00000,19.51700,1.45%,1283696 +2016-02-23,20.88000,21.00000,20.73000,20.74000,19.27500,-1.24%,1888545 +2016-02-24,20.46000,20.99000,20.27000,20.97000,19.48900,1.11%,1401901 +2016-02-25,20.93000,21.10000,20.64000,20.99000,19.50700,0.10%,1186327 +2016-02-26,21.06000,21.06000,20.72500,20.84000,19.36800,-0.71%,1343761 +2016-02-29,20.80000,21.09000,20.80000,20.85000,19.37700,0.05%,1511747 +2016-03-01,21.03000,21.38000,20.96000,21.36000,19.85100,2.45%,1566585 +2016-03-02,21.31000,21.56000,21.26000,21.52000,20.00000,0.75%,1635317 +2016-03-03,21.43000,21.85000,21.37000,21.80000,20.26000,1.30%,530759 +2016-03-04,21.76000,21.87000,21.08000,21.73000,20.19500,-0.32%,1024428 +2016-03-07,21.59000,21.99500,21.57000,21.95000,20.40000,1.01%,1619455 +2016-03-08,21.77000,21.88500,20.98000,21.00000,19.51700,-4.33%,2813356 +2016-03-09,21.10000,21.34000,21.06000,21.23000,19.73000,1.10%,2562276 +2016-03-10,21.33000,21.38000,21.05000,21.20000,19.70300,-0.14%,2492576 +2016-03-11,21.43000,21.85500,21.34000,21.72000,20.18600,2.45%,2750102 +2016-03-14,21.74000,21.80000,21.36000,21.60000,20.07400,-0.55%,2492678 +2016-03-15,21.64000,21.78000,20.75000,21.41000,19.89800,-0.88%,3986736 +2016-03-16,21.36000,21.98000,21.31000,21.96000,20.40900,2.57%,3887702 +2016-03-17,20.56000,20.63000,19.03000,19.63000,18.24300,-10.61%,14137628 +2016-03-18,19.15000,19.63000,18.97500,19.59000,18.20600,-0.20%,7595739 +2016-03-21,19.49000,19.82000,19.49000,19.62000,18.23400,0.15%,3149324 +2016-03-22,19.49000,19.83000,19.36000,19.71000,18.31800,0.46%,2496868 +2016-03-23,19.54000,19.62000,19.04000,19.09000,17.74200,-3.15%,2815049 +2016-03-24,19.00000,19.06000,18.83500,18.94000,17.60200,-0.79%,2369819 +2016-03-28,18.95000,19.02000,18.81500,18.93000,17.59300,-0.05%,2594195 +2016-03-29,18.90000,19.62000,18.82000,19.54000,18.16000,3.22%,2398799 +2016-03-30,19.69000,19.75000,19.20000,19.28000,17.91800,-1.33%,3074671 +2016-03-31,19.30000,19.40000,19.21000,19.27000,17.90900,-0.05%,1681206 +2016-04-01,19.00000,19.27000,18.77000,19.20000,17.84400,-0.36%,2702223 +2016-04-04,19.17000,19.20000,18.85100,18.97000,17.63000,-1.20%,2200520 +2016-04-05,18.84000,18.94000,18.56000,18.61000,17.29500,-1.90%,2303449 +2016-04-06,18.56000,18.62000,18.32000,18.45000,17.14700,-0.86%,2600968 +2016-04-07,18.34000,18.43000,18.09000,18.19000,16.90500,-1.41%,2619325 +2016-04-08,18.37000,18.41000,17.87000,17.97000,16.70100,-1.21%,2990629 +2016-04-11,18.13000,18.18000,17.81000,18.11000,16.83100,0.78%,3262800 +2016-04-12,18.20000,18.23000,17.78000,17.88000,16.61700,-1.27%,3083025 +2016-04-13,18.10000,18.49000,17.98000,18.47000,17.16500,3.30%,1842188 +2016-04-14,18.46000,18.46000,17.77500,18.00000,16.72900,-2.54%,2040244 +2016-04-15,17.92000,18.05000,17.66000,17.88000,16.61700,-0.67%,2865416 +2016-04-18,17.85000,18.20000,17.83000,18.15000,16.86800,1.51%,1977654 +2016-04-19,18.28000,18.46000,18.04000,18.06000,16.78400,-0.50%,2429984 +2016-04-20,18.10000,18.30000,17.93000,18.13000,16.84900,0.39%,2697408 +2016-04-21,18.17000,18.27000,17.78000,17.87000,16.60800,-1.43%,1843560 +2016-04-22,17.80000,18.03500,17.68500,17.96000,16.69100,0.50%,1914201 +2016-04-25,17.87000,17.96000,17.80000,17.83000,16.57100,-0.72%,1434084 +2016-04-26,17.94000,18.19000,17.86500,18.06000,16.78400,1.29%,2771242 +2016-04-27,17.83000,18.03500,17.58000,18.00000,16.72900,-0.33%,1993638 +2016-04-28,17.90000,17.93000,17.57500,17.61000,16.36600,-2.17%,1751734 +2016-04-29,17.55000,17.58000,17.13500,17.36000,16.13400,-1.42%,2162335 +2016-05-02,17.38000,17.38000,16.95000,17.29000,16.06900,-0.40%,2714701 +2016-05-03,17.16000,17.40000,17.02500,17.34000,16.11500,0.29%,2325612 +2016-05-04,17.24000,17.38500,17.06000,17.20000,15.98500,-0.81%,2327908 +2016-05-05,17.25000,17.33000,16.97000,17.09000,15.88300,-0.64%,1736706 +2016-05-06,17.05000,17.10500,16.81000,17.04000,15.83600,-0.29%,2549427 +2016-05-09,17.08000,17.36800,17.01000,17.15000,15.93900,0.65%,1914467 +2016-05-10,17.16000,17.33000,17.03500,17.32000,16.09700,0.99%,1536493 +2016-05-11,17.23000,17.35000,17.17000,17.22000,16.00400,-0.58%,1277230 +2016-05-12,17.19000,17.35000,16.78000,17.01000,15.88300,-1.22%,2529667 +2016-05-13,16.98000,17.20000,16.78000,16.88000,15.76100,-0.76%,1489707 +2016-05-16,16.89000,17.24500,16.89000,17.20000,16.06000,1.90%,1237410 +2016-05-17,17.15000,17.48500,17.02000,17.27000,16.12600,0.41%,2227283 +2016-05-18,17.22000,17.50000,17.11000,17.21000,16.07000,-0.35%,1470631 +2016-05-19,17.10000,17.32000,16.94500,17.19000,16.05100,-0.12%,1219378 +2016-05-20,17.33000,17.67000,17.23000,17.58000,16.41500,2.27%,1397486 +2016-05-23,17.64000,17.98500,17.53000,17.94000,16.75100,2.05%,1745569 +2016-05-24,18.01000,18.34000,17.98500,18.28000,17.06900,1.90%,2208153 +2016-05-25,18.33000,18.67000,18.30000,18.50000,17.27400,1.20%,1820738 +2016-05-26,18.45000,18.85000,18.03500,18.73000,17.48900,1.24%,4375465 +2016-05-27,18.74000,19.08000,18.70000,19.03000,17.76900,1.60%,3173090 +2016-05-31,19.06000,19.19000,18.92000,19.08000,17.81600,0.26%,2334949 +2016-06-01,19.00000,19.46500,18.93000,19.40000,18.11400,1.68%,1786921 +2016-06-02,19.33000,19.61000,19.30000,19.60000,18.30100,1.03%,1648051 +2016-06-03,19.55000,19.55000,19.24000,19.43000,18.14300,-0.87%,1458514 +2016-06-06,19.42000,19.68000,19.34000,19.61000,18.31100,0.93%,1108053 +2016-06-07,18.98000,19.38000,18.93000,19.20000,17.92800,-2.09%,2352437 +2016-06-08,19.22000,19.22000,19.09000,19.14000,17.87200,-0.31%,1848916 +2016-06-09,19.04000,19.18000,18.92000,19.10000,17.83400,-0.21%,2399109 +2016-06-10,18.88000,19.07000,18.75000,18.86000,17.61000,-1.26%,3385655 +2016-06-13,18.75000,18.97000,18.55000,18.59000,17.35800,-1.43%,3227324 +2016-06-14,18.49000,18.55000,18.34500,18.49000,17.26500,-0.54%,3613465 +2016-06-15,18.50000,18.66000,18.42000,18.43000,17.20900,-0.32%,4438464 +2016-06-16,18.14000,18.83000,18.01000,18.78000,17.53600,1.90%,8044548 +2016-06-17,18.74000,18.98000,18.66000,18.95000,17.69400,0.91%,4794070 +2016-06-20,19.30000,19.47000,19.17000,19.17000,17.90000,1.16%,4133700 +2016-06-21,19.24000,19.31000,18.80000,18.82000,17.57300,-1.83%,5577170 +2016-06-22,18.89000,19.50000,18.79000,19.30000,18.02100,2.55%,3250079 +2016-06-23,19.52000,19.91000,19.46000,19.90000,18.58100,3.11%,3383710 +2016-06-24,19.00000,19.36000,18.52000,18.53000,17.30200,-6.88%,3995210 +2016-06-27,18.35000,18.35000,17.27000,17.33000,16.18200,-6.48%,3008569 +2016-06-28,17.60000,17.68000,17.32000,17.58000,16.41500,1.44%,3557735 +2016-06-29,17.82000,17.94000,17.53000,17.80000,16.62100,1.25%,2581863 +2016-06-30,17.89000,18.48000,17.77000,18.47000,17.24600,3.76%,3602236 +2016-07-01,18.48000,18.75000,18.45000,18.62000,17.38600,0.81%,2429264 +2016-07-05,18.45000,18.52000,17.94000,18.13000,16.92900,-2.63%,2946350 +2016-07-06,17.99000,18.12000,17.72000,18.07000,16.87300,-0.33%,2583691 +2016-07-07,18.14000,18.41500,18.04000,18.18000,16.97500,0.61%,2180013 +2016-07-08,18.42000,18.80000,18.39000,18.76000,17.51700,3.19%,2033469 +2016-07-11,18.87000,19.02000,18.84000,18.90000,17.64800,0.75%,2071646 +2016-07-12,19.09000,19.33000,19.00000,19.26000,17.98400,1.90%,2926340 +2016-07-13,19.42000,19.44000,19.23000,19.32000,18.04000,0.31%,2374573 +2016-07-14,19.47000,19.59000,19.35000,19.44000,18.15200,0.62%,2192735 +2016-07-15,20.04000,20.64000,19.90000,20.57000,19.20700,5.81%,5445158 +2016-07-18,20.62000,20.73000,20.43000,20.55000,19.18800,-0.10%,2580293 +2016-07-19,20.49000,20.66000,20.41000,20.52000,19.16000,-0.15%,1883902 +2016-07-20,20.60000,20.72500,20.52000,20.65000,19.28200,0.63%,1743596 +2016-07-21,20.61000,20.74000,20.37000,20.40000,19.04800,-1.21%,1364581 +2016-07-22,20.29000,20.49000,20.06000,20.37000,19.02000,-0.15%,2118299 +2016-07-25,20.39000,20.47000,20.31000,20.32000,18.97400,-0.25%,1561101 +2016-07-26,20.35000,20.42000,20.12000,20.33000,18.98300,0.05%,2245723 +2016-07-27,20.50000,20.74000,20.32000,20.54000,19.17900,1.03%,2357820 +2016-07-28,20.54000,20.68000,20.38000,20.48000,19.12300,-0.29%,1467958 +2016-07-29,20.41000,20.50000,20.21000,20.35000,19.00200,-0.63%,1029642 +2016-08-01,20.33000,20.50000,20.25000,20.43000,19.07600,0.39%,1726911 +2016-08-02,20.42000,20.42000,19.94500,20.01000,18.68400,-2.06%,2461214 +2016-08-03,19.97000,20.13500,19.97000,20.10000,18.76800,0.45%,1822758 +2016-08-04,20.11000,20.34000,20.11000,20.33000,18.98300,1.14%,1277087 +2016-08-05,20.42000,20.85000,20.42000,20.72000,19.34700,1.92%,1552954 +2016-08-08,20.69000,20.88000,20.67000,20.81000,19.43100,0.43%,1670068 +2016-08-09,20.82000,20.83000,20.61000,20.62000,19.25400,-0.91%,2206100 +2016-08-10,20.64000,20.74000,20.53000,20.67000,19.30000,0.24%,1686306 +2016-08-11,20.58000,20.99000,20.53000,20.90000,19.59000,1.11%,2038269 +2016-08-12,20.89000,20.89000,20.75000,20.84000,19.53400,-0.29%,1127303 +2016-08-15,20.90000,21.10000,20.82000,21.04000,19.72100,0.96%,1294195 +2016-08-16,21.00000,21.07000,20.78000,20.79000,19.48700,-1.19%,1317823 +2016-08-17,20.78000,20.92000,20.60000,20.70000,19.40200,-0.43%,1872251 +2016-08-18,20.68000,21.01000,20.64000,21.01000,19.69300,1.50%,1023835 +2016-08-19,20.94000,21.10000,20.87000,21.08000,19.75900,0.33%,955599 +2016-08-22,20.97000,20.99000,20.68500,20.93000,19.61800,-0.71%,1173321 +2016-08-23,21.00000,21.12000,20.98500,21.04000,19.72100,0.53%,1168171 +2016-08-24,21.00000,21.09000,20.90000,20.93000,19.61800,-0.52%,1263142 +2016-08-25,20.90000,21.13000,20.83000,21.08000,19.75900,0.72%,1332128 +2016-08-26,21.07000,21.13500,20.92000,21.08000,19.75900,,1145584 +2016-08-29,21.05000,21.23000,21.00000,21.16000,19.83300,0.38%,940314 +2016-08-30,21.18000,21.25000,20.99000,21.18000,19.85200,0.09%,1285570 +2016-08-31,21.11000,21.23000,20.86000,21.19000,19.86200,0.05%,1741582 +2016-09-01,21.19000,21.35000,20.91000,21.29000,19.95500,0.47%,1265735 +2016-09-02,21.37000,21.52500,21.25000,21.42000,20.07700,0.61%,974074 +2016-09-06,21.44000,21.57000,21.32500,21.57000,20.21800,0.70%,1359629 +2016-09-07,21.58000,21.79000,21.53000,21.78000,20.41500,0.97%,1259398 +2016-09-08,21.69000,21.70500,21.54500,21.58000,20.22700,-0.92%,1048483 +2016-09-09,21.41000,21.44000,20.63000,20.69000,19.39300,-4.12%,1504015 +2016-09-12,20.51000,21.04000,20.49000,20.93000,19.61800,1.16%,1263392 +2016-09-13,20.82000,21.07000,20.63000,20.77000,19.46800,-0.76%,1358199 +2016-09-14,20.84000,21.43000,20.73000,21.43000,20.08700,3.18%,2091198 +2016-09-15,21.49000,22.46000,21.44000,22.43000,21.02400,4.67%,3865695 +2016-09-16,22.38000,22.58000,22.09000,22.48000,21.07100,0.22%,2770963 +2016-09-19,22.73000,23.41500,22.62000,23.14000,21.68900,2.94%,3705904 +2016-09-20,23.81000,23.81000,23.16000,23.16000,21.70800,0.09%,2447656 +2016-09-21,23.60000,23.85000,23.43000,23.73000,22.24200,2.46%,4173227 +2016-09-22,22.08000,22.79000,21.84000,22.40000,20.99600,-5.60%,8100928 +2016-09-23,22.16000,22.49000,21.88000,21.89000,20.51800,-2.28%,3723690 +2016-09-26,21.78000,21.95000,21.66000,21.78000,20.41500,-0.50%,2811046 +2016-09-27,21.78000,22.02700,21.68000,21.92000,20.54600,0.64%,2671263 +2016-09-28,22.24000,22.47000,21.99000,22.00000,20.62100,0.36%,3146217 +2016-09-29,22.00000,22.12000,21.60000,21.75000,20.38700,-1.14%,2824053 +2016-09-30,21.90000,21.97000,21.67000,21.82000,20.45200,0.32%,2154975 +2016-10-03,21.72000,22.02000,21.37500,21.61000,20.25500,-0.96%,4007284 +2016-10-04,21.76000,22.08000,21.67500,21.74000,20.37700,0.60%,2760246 +2016-10-05,21.90000,22.19500,21.81000,21.92000,20.54600,0.83%,2006370 +2016-10-06,21.96000,22.11000,21.74000,22.02000,20.64000,0.46%,1833207 +2016-10-07,21.98000,22.11000,21.68000,21.78000,20.41500,-1.09%,1168310 +2016-10-10,21.90000,22.21000,21.83000,21.84000,20.47100,0.28%,1182172 +2016-10-11,21.84000,21.89000,21.43000,21.60000,20.24600,-1.10%,1669368 +2016-10-12,21.66000,21.72000,21.48000,21.48000,20.13300,-0.56%,1175009 +2016-10-13,21.26000,21.37000,20.88000,21.31000,19.97400,-0.79%,1492980 +2016-10-14,21.43000,21.55000,21.24000,21.26000,19.92700,-0.23%,1495449 +2016-10-17,21.21000,21.52000,21.11000,21.35000,20.01200,0.42%,1346742 +2016-10-18,21.51000,21.76000,21.42000,21.75000,20.38700,1.87%,1869659 +2016-10-19,21.64000,22.03500,21.64000,21.93000,20.55500,0.83%,2131807 +2016-10-20,21.85000,21.97200,21.51000,21.73000,20.36800,-0.91%,1502098 +2016-10-21,21.60000,21.81000,21.37000,21.68000,20.32100,-0.23%,1015070 +2016-10-24,21.92000,22.07000,21.77000,21.85000,20.48000,0.78%,1361000 +2016-10-25,21.80000,21.85000,21.53000,21.78000,20.41500,-0.32%,1057891 +2016-10-26,21.52000,22.04000,21.49000,21.68000,20.32100,-0.46%,2787245 +2016-10-27,21.75000,21.84000,21.38500,21.53000,20.18000,-0.69%,1559188 +2016-10-28,21.54000,21.96000,21.42000,21.42000,20.07700,-0.51%,1611791 +2016-10-31,21.43000,21.54000,21.25000,21.34000,20.00200,-0.37%,1953679 +2016-11-01,21.45000,21.54000,20.88000,21.05000,19.73000,-1.36%,2019045 +2016-11-02,21.07000,21.19000,20.69000,20.72000,19.42100,-1.57%,1329264 +2016-11-03,20.75000,20.76100,20.45000,20.52000,19.23400,-0.97%,2169014 +2016-11-04,20.50000,20.79000,20.38000,20.45000,19.16800,-0.34%,1346541 +2016-11-07,20.84000,21.25500,20.78000,21.10000,19.77700,3.18%,1196515 +2016-11-08,21.09000,21.43000,20.88000,21.31000,19.97400,1.00%,1371397 +2016-11-09,20.96000,21.69500,20.45000,21.57000,20.21800,1.22%,1721339 +2016-11-10,21.68000,22.08000,21.27000,21.29000,20.03000,-1.30%,2329136 +2016-11-11,21.23000,21.70000,21.12000,21.65000,20.36900,1.69%,1177333 +2016-11-14,21.70000,22.03000,21.62000,21.70000,20.41600,0.23%,1461690 +2016-11-15,21.78000,21.87000,21.38000,21.42000,20.15300,-1.29%,2168608 +2016-11-16,21.25000,21.39000,20.56000,20.65000,19.42800,-3.59%,3433073 +2016-11-17,20.71000,20.81500,20.52500,20.63000,19.40900,-0.10%,2684773 +2016-11-18,20.63000,20.70000,20.39000,20.41000,19.20200,-1.07%,2165534 +2016-11-21,20.48000,20.62000,20.32000,20.43000,19.22100,0.10%,2107950 +2016-11-22,20.57000,21.47000,20.54000,21.40000,20.13400,4.75%,3800971 +2016-11-23,21.39000,21.84000,21.30000,21.72000,20.43500,1.50%,2308335 +2016-11-25,21.70000,21.81000,21.58000,21.62000,20.34100,-0.46%,574780 +2016-11-28,21.58000,21.75000,21.34500,21.39000,20.12400,-1.06%,1658823 +2016-11-29,21.29000,21.55000,21.14500,21.17000,19.91700,-1.03%,1693233 +2016-11-30,21.32000,21.47000,20.89000,21.15000,19.89900,-0.09%,2900251 +2016-12-01,21.26000,21.26000,20.50500,20.66000,19.43800,-2.32%,1919864 +2016-12-02,20.59000,20.71000,20.43000,20.50000,19.28700,-0.77%,2302547 +2016-12-05,20.69000,21.08000,20.67000,20.99000,19.74800,2.39%,1425989 +2016-12-06,21.09000,21.50000,21.09000,21.49000,20.21900,2.38%,1784850 +2016-12-07,20.47000,21.39000,20.44000,21.31000,20.04900,-0.84%,2876421 +2016-12-08,21.30000,21.68000,21.25000,21.58000,20.30300,1.27%,2373364 +2016-12-09,21.60000,21.82000,21.48500,21.62000,20.34100,0.19%,1588592 +2016-12-12,21.48000,21.87000,21.31000,21.49000,20.21900,-0.60%,1781521 +2016-12-13,21.52000,21.75000,21.37000,21.63000,20.35000,0.65%,1845519 +2016-12-14,21.64000,21.82000,21.41500,21.50000,20.22800,-0.60%,1888689 +2016-12-15,21.58000,22.03500,21.51000,21.57000,20.29400,0.33%,3461446 +2016-12-16,23.85000,25.14000,23.70000,24.15000,22.72100,11.96%,16934307 +2016-12-19,24.12000,24.50000,23.85000,24.24000,22.80600,0.37%,4643310 +2016-12-20,24.21000,24.54000,24.06000,24.39000,22.94700,0.62%,2679605 +2016-12-21,24.26000,24.39500,24.12500,24.20000,22.76800,-0.78%,1749794 +2016-12-22,24.18000,24.26500,23.93000,24.07000,22.64600,-0.54%,1594971 +2016-12-23,24.04000,24.20000,23.88000,24.11000,22.68300,0.17%,906157 +2016-12-27,24.08000,24.34000,24.07600,24.16000,22.73100,0.21%,1310836 +2016-12-28,24.23000,24.24000,23.74000,23.77000,22.36400,-1.61%,1118215 +2016-12-29,23.77000,24.08000,23.73000,23.80000,22.39200,0.13%,1097990 +2016-12-30,23.90000,23.94500,23.57000,23.67000,22.27000,-0.55%,1608535 +2017-01-03,23.84000,24.10100,23.61000,23.98000,22.56100,1.31%,2037570 +2017-01-04,23.97000,24.17000,23.86000,23.95000,22.53300,-0.13%,1771929 +2017-01-05,23.96000,23.99000,23.42500,23.47000,22.08100,-2.00%,1787447 +2017-01-06,23.52000,23.54000,23.26000,23.34000,21.95900,-0.55%,1286007 +2017-01-09,23.38000,23.55000,23.15500,23.25000,21.87400,-0.39%,1664004 +2017-01-10,23.31000,23.54000,23.20000,23.34000,21.95900,0.39%,1421948 +2017-01-11,23.28000,23.43000,23.16000,23.23000,21.85600,-0.47%,2331442 +2017-01-12,23.10000,23.49500,22.78000,23.39000,22.00600,0.69%,2063952 +2017-01-13,23.50000,23.81000,23.48000,23.58000,22.18500,0.81%,1174536 +2017-01-17,23.35000,23.43500,22.98000,22.99000,21.63000,-2.50%,1630292 +2017-01-18,23.13000,23.53000,23.04000,23.23000,21.85600,1.04%,1688202 +2017-01-19,23.25000,23.43000,22.99500,23.07000,21.70500,-0.69%,313375 +2017-01-20,23.15000,23.33000,23.03000,23.20000,21.82700,0.56%,318567 +2017-01-23,23.19000,23.31000,22.88000,23.22000,21.84600,0.09%,1364167 +2017-01-24,23.30000,23.66000,23.29000,23.58000,22.18500,1.55%,1162710 +2017-01-25,23.75000,23.88000,23.51000,23.85000,22.43900,1.15%,1501630 +2017-01-26,23.80000,23.92000,23.67000,23.82000,22.41100,-0.13%,1582395 +2017-01-27,23.78000,24.00000,23.78000,23.88000,22.46700,0.25%,964953 +2017-01-30,23.71000,23.86000,23.48000,23.78000,22.37300,-0.42%,1277169 +2017-01-31,23.76000,23.99000,23.45000,23.98000,22.56100,0.84%,1503502 +2017-02-01,24.05000,24.45000,23.75500,24.25000,22.81500,1.13%,2506671 +2017-02-02,24.22000,24.29500,23.95000,24.22000,22.78700,-0.12%,1291404 +2017-02-03,24.33000,24.50000,24.20000,24.39000,22.94700,0.70%,915172 +2017-02-06,24.30000,24.43000,24.11000,24.36000,22.91900,-0.12%,975597 +2017-02-07,24.40000,24.49500,24.13000,24.35000,22.90900,-0.04%,1173888 +2017-02-08,24.42000,24.45000,24.25000,24.43000,22.98500,0.33%,1107049 +2017-02-09,24.50000,24.99000,24.48000,24.94000,23.46400,2.09%,1572956 +2017-02-10,24.95000,25.44500,24.90500,25.44000,23.93500,2.00%,2355633 +2017-02-13,25.40000,25.61500,25.23000,25.44000,24.01000,,1839584 +2017-02-14,25.30000,25.30000,25.05500,25.16000,23.74600,-1.10%,1149340 +2017-02-15,25.00000,25.72000,24.89000,25.72000,24.27400,2.23%,1973961 +2017-02-16,25.64000,26.02000,25.58000,25.97000,24.51000,0.97%,3468075 +2017-02-17,25.82000,25.96000,25.67000,25.91000,24.45400,-0.23%,1183295 +2017-02-21,25.85000,26.29500,25.85000,26.20000,24.72700,1.12%,1025849 +2017-02-22,26.22000,26.31000,26.05500,26.29000,24.81200,0.34%,1056539 +2017-02-23,26.24000,26.30000,25.99000,26.14000,24.67100,-0.57%,1179689 +2017-02-24,25.83000,26.24000,25.67000,26.23000,24.75600,0.34%,826347 +2017-02-27,26.11000,26.34000,26.11000,26.30000,24.82200,0.27%,974120 +2017-02-28,25.71000,25.89500,25.18000,25.51000,24.07600,-3.00%,1927130 +2017-03-01,25.70000,26.10000,25.70000,25.90000,24.44400,1.53%,1909119 +2017-03-02,26.01000,26.10000,25.71000,25.76000,24.31200,-0.54%,1076410 +2017-03-03,25.75000,25.99000,25.70000,25.96000,24.50100,0.78%,758422 +2017-03-06,25.72000,26.06000,25.69000,26.03000,24.56700,0.27%,1065514 +2017-03-07,25.86000,26.49000,25.80500,26.27000,24.79300,0.92%,3022303 +2017-03-08,26.30000,26.47000,26.19000,26.37000,24.88800,0.38%,1484291 +2017-03-09,26.32000,26.38000,26.10000,26.25000,24.77500,-0.46%,1229551 +2017-03-10,26.21000,26.44000,26.14000,26.33000,24.85000,0.30%,1123765 +2017-03-13,26.30000,26.46000,26.30000,26.45000,24.96300,0.46%,1041934 +2017-03-14,26.40000,26.73000,26.18000,26.70000,25.19900,0.95%,2155213 +2017-03-15,26.75000,27.00000,26.55000,26.98000,25.46300,1.05%,2730724 +2017-03-16,27.03000,28.33000,26.96000,28.26000,26.67200,4.74%,6102920 +2017-03-17,28.28000,28.83000,28.03000,28.80000,27.18100,1.91%,3866871 +2017-03-20,28.79000,29.19000,28.65000,28.93000,27.30400,0.45%,2510088 +2017-03-21,28.97000,29.07500,28.35000,28.40000,26.80400,-1.83%,2381936 +2017-03-22,28.39000,28.87000,28.15000,28.85000,27.22800,1.58%,1870730 +2017-03-23,28.80000,29.10000,28.68000,28.77000,27.15300,-0.28%,2319207 +2017-03-24,28.96000,29.27000,28.64000,28.74000,27.12500,-0.10%,2005384 +2017-03-27,28.40000,28.97000,28.39000,28.78000,27.16200,0.14%,2020944 +2017-03-28,28.65000,29.09000,28.60000,28.95000,27.32300,0.59%,2168896 +2017-03-29,28.98000,29.00500,28.71000,28.94000,27.31300,-0.03%,1629783 +2017-03-30,28.91000,29.16500,28.91000,29.06000,27.42700,0.41%,2148839 +2017-03-31,29.08000,29.15000,28.75000,28.92000,27.29400,-0.48%,1525592 +2017-04-03,29.01000,29.16000,28.36500,28.68000,27.06800,-0.83%,2964025 +2017-04-04,28.65000,28.82800,28.50000,28.59000,26.98300,-0.31%,1623363 +2017-04-05,28.63000,28.83000,27.93000,28.00000,26.42600,-2.06%,3221786 +2017-04-06,28.12000,28.86000,27.93000,28.86000,27.23800,3.07%,5178674 +2017-04-07,28.74000,28.89000,28.57000,28.72000,27.10600,-0.49%,2001854 +2017-04-10,28.70000,29.15000,28.68000,28.69000,27.07700,-0.10%,2310261 +2017-04-11,28.69000,29.02000,28.61000,28.85000,27.22800,0.56%,2091282 +2017-04-12,28.84000,28.86000,28.43000,28.61000,27.00200,-0.83%,1739624 +2017-04-13,28.54000,28.72000,28.23000,28.24000,26.65300,-1.29%,1663498 +2017-04-17,28.35000,28.65500,28.28000,28.63000,27.02100,1.38%,1062636 +2017-04-18,28.47000,28.73500,28.38400,28.66000,27.04900,0.10%,1046286 +2017-04-19,28.75000,29.18000,28.74000,29.00000,27.37000,1.19%,2716813 +2017-04-20,29.09000,29.44000,28.97000,29.37000,27.71900,1.28%,2359922 +2017-04-21,29.30000,29.31000,28.93000,28.95000,27.32300,-1.43%,1444531 +2017-04-24,29.40000,29.60500,29.23000,29.52000,27.86100,1.97%,1493552 +2017-04-25,29.63000,29.75000,29.35000,29.44000,27.78500,-0.27%,1292500 +2017-04-26,29.43000,29.66000,29.29000,29.31000,27.66300,-0.44%,1314949 +2017-04-27,29.41000,29.54500,29.23000,29.48000,27.82300,0.58%,837606 +2017-04-28,29.48000,29.53200,28.93500,29.02000,27.38900,-1.56%,2125840 +2017-05-01,29.08000,29.46000,28.71000,29.14000,27.50200,0.41%,1799185 +2017-05-02,29.30000,29.59000,29.04000,29.21000,27.56800,0.24%,1207278 +2017-05-03,28.98000,29.16000,28.62000,28.83000,27.21000,-1.30%,788121 +2017-05-04,28.86000,29.10000,28.81000,28.94000,27.31300,0.38%,798404 +2017-05-05,29.06000,29.12000,28.75500,28.95000,27.32300,0.03%,1004727 +2017-05-08,28.94000,29.18000,28.87000,29.09000,27.45500,0.48%,3664851 +2017-05-09,29.19000,29.19000,28.74000,28.78000,27.16200,-1.07%,1397331 +2017-05-10,28.81000,29.09000,28.66000,29.05000,27.41700,0.94%,984008 +2017-05-11,28.90000,29.11500,28.79500,29.09000,27.53000,0.14%,1139246 +2017-05-12,29.09000,29.13000,28.72000,28.95000,27.39800,-0.48%,1141492 +2017-05-15,29.00000,29.33000,29.00000,29.22000,27.65300,0.93%,1771996 +2017-05-16,29.22000,29.86000,29.07000,29.85000,28.25000,2.16%,2415342 +2017-05-17,29.38000,29.52000,29.21000,29.33000,27.75800,-1.74%,4080045 +2017-05-18,29.02000,29.02000,27.83000,28.23000,26.71700,-3.75%,3433103 +2017-05-19,28.38000,28.84000,28.32000,28.58000,27.04800,1.24%,1616599 +2017-05-22,28.73000,29.07000,28.59000,29.04000,27.48300,1.61%,1307767 +2017-05-23,29.24000,29.25000,28.89000,29.01000,27.45500,-0.10%,1072443 +2017-05-24,29.03000,29.56000,29.01000,29.40000,27.82400,1.34%,1120605 +2017-05-25,29.63000,29.98000,29.41000,29.86000,28.25900,1.56%,2330284 +2017-05-26,29.84000,29.87000,29.30000,29.32000,27.74800,-1.81%,1504184 +2017-05-30,29.30000,30.00000,29.30000,29.95000,28.34400,2.15%,1888204 +2017-05-31,30.00000,30.00000,29.46000,29.92000,28.31600,-0.10%,1926169 +2017-06-01,30.00000,30.68000,29.92000,30.66000,29.01600,2.47%,1714902 +2017-06-02,30.64000,30.95000,30.50700,30.86000,29.20600,0.65%,1528730 +2017-06-05,30.86000,31.20000,30.71000,30.94000,29.28100,0.26%,1136520 +2017-06-06,30.75000,31.31000,30.66000,31.13000,29.46100,0.61%,1938886 +2017-06-07,31.22000,31.24000,30.73500,30.98000,29.31900,-0.48%,874920 +2017-06-08,30.99000,31.50000,30.92000,31.46000,29.77300,1.55%,910183 +2017-06-09,31.42000,31.70000,30.58000,31.04000,29.37600,-1.34%,2237375 +2017-06-12,30.82000,31.21500,30.42000,30.84000,29.18700,-0.64%,1809057 +2017-06-13,30.95000,31.18000,30.63000,30.85000,29.19600,0.03%,2030646 +2017-06-14,30.95000,31.06500,30.23000,30.63000,28.98800,-0.71%,3898222 +2017-06-15,31.13000,31.30000,29.41000,29.44000,27.86200,-3.89%,5928811 +2017-06-16,29.28000,29.34000,28.27000,28.46000,26.93400,-3.33%,4419906 +2017-06-19,28.78000,29.16000,28.43000,29.14000,27.57800,2.39%,2944281 +2017-06-20,29.21000,29.21000,28.55000,28.64000,27.10500,-1.72%,1745613 +2017-06-21,28.63000,29.27500,28.60000,29.10000,27.54000,1.61%,2159785 +2017-06-22,29.17000,29.50000,28.86000,29.36000,27.78600,0.89%,2149956 +2017-06-23,29.47000,30.19000,29.36000,30.09000,28.47700,2.49%,4830389 +2017-06-26,30.17000,30.47500,29.91000,30.24000,28.61900,0.50%,1529483 +2017-06-27,30.03000,30.06000,29.19000,29.19000,27.62500,-3.47%,1481214 +2017-06-28,29.37000,29.78000,29.16000,29.77000,28.17400,1.99%,1939152 +2017-06-29,29.68000,29.68000,28.70000,29.04000,27.48300,-2.45%,1276904 +2017-06-30,29.20000,29.37000,28.94000,29.19000,27.62500,0.52%,1663304 +2017-07-03,29.32000,29.75000,29.27000,29.54000,27.95600,1.20%,971304 +2017-07-05,29.54000,29.64000,29.09000,29.25000,27.68200,-0.98%,1546598 +2017-07-06,28.97000,29.17500,28.74000,28.85000,27.30300,-1.37%,1695435 +2017-07-07,28.93000,29.50000,28.87000,29.29000,27.72000,1.53%,922595 +2017-07-10,29.17000,29.62000,29.04000,29.45000,27.87100,0.55%,1112867 +2017-07-11,29.50000,29.82000,29.38000,29.66000,28.07000,0.71%,939193 +2017-07-12,29.94000,30.23500,29.91000,30.02000,28.41100,1.21%,1345985 +2017-07-13,30.00000,30.20000,29.81500,30.20000,28.58100,0.60%,1247162 +2017-07-14,30.23000,30.59500,30.23000,30.49000,28.85500,0.96%,1687867 +2017-07-17,30.51000,30.74000,30.33400,30.50000,28.86500,0.03%,1133521 +2017-07-18,30.34000,30.55000,30.04000,30.55000,28.91200,0.16%,670054 +2017-07-19,30.70000,30.88000,30.70000,30.72000,29.07300,0.56%,1008271 +2017-07-20,30.75000,30.75000,30.45000,30.65000,29.00700,-0.23%,748057 +2017-07-21,30.66000,31.09500,30.53000,30.74000,29.09200,0.29%,1122996 +2017-07-24,30.77000,31.00000,30.68000,30.92000,29.26200,0.59%,902964 +2017-07-25,30.99000,31.23000,30.74000,31.10000,29.43300,0.58%,1532896 +2017-07-26,31.20000,31.20000,30.98000,31.07000,29.40400,-0.10%,771051 +2017-07-27,31.14000,31.32500,30.71000,31.20000,29.52700,0.42%,1107015 +2017-07-28,31.03000,31.14000,30.47500,30.57000,28.93100,-2.02%,956955 +2017-07-31,30.61000,30.70000,30.40100,30.50000,28.86500,-0.23%,846707 +2017-08-01,30.66000,30.68000,30.37000,30.42000,28.78900,-0.26%,1242059 +2017-08-02,31.01000,31.33500,30.77000,31.19000,29.51800,2.53%,2361357 +2017-08-03,31.38000,31.38000,30.58000,30.69000,29.04500,-1.60%,1133223 +2017-08-04,30.78000,30.88500,30.56000,30.72000,29.07300,0.10%,645565 +2017-08-07,30.79000,31.18000,30.71000,31.03000,29.36600,1.01%,1426057 +2017-08-08,31.03000,31.31000,30.64000,30.77000,29.12000,-0.84%,1308779 +2017-08-09,30.50000,30.63000,30.01000,30.42000,28.78900,-1.14%,1123314 +2017-08-10,30.20000,30.34000,29.40000,29.40000,27.82400,-3.35%,1384636 +2017-08-11,29.27000,29.47500,29.14000,29.22000,27.72900,-0.61%,1230336 +2017-08-14,29.18000,29.68500,29.18000,29.62000,28.10900,1.37%,1605660 +2017-08-15,29.71000,29.90000,29.56000,29.59000,28.08000,-0.10%,877516 +2017-08-16,29.74000,30.19000,29.74000,30.08000,28.54500,1.66%,822850 +2017-08-17,29.96000,30.20000,29.48000,29.48000,27.97600,-1.99%,1193578 +2017-08-18,29.40000,29.97000,29.19000,29.67000,28.15600,0.64%,2923722 +2017-08-21,29.66000,29.99000,29.40000,29.53000,28.02300,-0.47%,1410218 +2017-08-22,29.68000,30.12000,29.62000,30.08000,28.54500,1.86%,963576 +2017-08-23,29.87000,30.18000,29.73000,30.10000,28.56400,0.07%,626217 +2017-08-24,30.23000,30.32000,30.07000,30.29000,28.74500,0.63%,633708 +2017-08-25,30.43000,30.62000,30.19000,30.30000,28.75400,0.03%,495204 +2017-08-28,30.32000,30.45000,30.19000,30.41000,28.85800,0.36%,423337 +2017-08-29,30.10000,30.68000,30.07500,30.61000,29.04800,0.66%,639649 +2017-08-30,30.67000,31.00000,30.59600,30.92000,29.34200,1.01%,1345192 +2017-08-31,31.00000,31.43000,30.93000,31.35000,29.75000,1.39%,1210045 +2017-09-01,31.40000,31.47000,31.14000,31.34000,29.74100,-0.03%,1327069 +2017-09-05,31.25000,31.37500,30.61000,30.87000,29.29500,-1.50%,977228 +2017-09-06,30.94000,30.94000,30.41000,30.43000,28.87700,-1.43%,1884444 +2017-09-07,30.45000,30.54500,30.25000,30.36000,28.81100,-0.23%,1476656 +2017-09-08,30.27000,30.53000,30.13000,30.44000,28.88700,0.26%,1078109 +2017-09-11,30.74000,31.44000,30.54000,31.25000,29.65600,2.66%,2447913 +2017-09-12,31.42000,31.45000,31.10000,31.14000,29.55100,-0.35%,1832344 +2017-09-13,31.01000,31.24000,30.88000,31.02000,29.43700,-0.39%,1344832 +2017-09-14,30.83000,30.96000,30.67000,30.71000,29.14300,-1.00%,855487 +2017-09-15,30.55000,30.80000,30.55000,30.72000,29.15300,0.03%,2166751 +2017-09-18,30.86000,30.91000,30.51000,30.76000,29.19100,0.13%,1571969 +2017-09-19,30.95000,31.60000,30.91000,31.44000,29.83600,2.21%,1564582 +2017-09-20,31.46000,31.51000,30.16000,30.41000,28.85800,-3.28%,2489729 +2017-09-21,30.23000,30.33000,29.63000,29.76000,28.24200,-2.14%,2892780 +2017-09-22,29.70000,29.82000,29.36000,29.44000,27.93800,-1.08%,3214442 +2017-09-25,29.08000,29.08000,28.27000,28.28000,26.83700,-3.94%,5730378 +2017-09-26,28.34000,28.68000,27.76000,27.82000,26.40100,-1.63%,3439358 +2017-09-27,28.11000,28.92900,27.84000,28.81000,27.34000,3.56%,5064136 +2017-09-28,28.62000,30.19500,28.58000,29.92000,28.39300,3.85%,7514850 +2017-09-29,29.92000,30.14000,28.44000,28.55000,27.09300,-4.58%,4214967 +2017-10-02,28.69000,29.38000,28.66000,29.29000,27.79600,2.59%,2976706 +2017-10-03,29.45000,29.65000,29.24000,29.55000,28.04200,0.89%,2192512 +2017-10-04,29.46000,29.89000,29.46000,29.82000,28.29900,0.91%,2771454 +2017-10-05,29.86000,30.03000,29.61000,29.77000,28.25100,-0.17%,1727624 +2017-10-06,29.55000,30.09000,29.50000,29.79000,28.27000,0.07%,3277888 +2017-10-09,29.96000,29.98000,29.46000,29.48000,27.97600,-1.04%,1465911 +2017-10-10,28.11000,28.98000,28.02000,28.57000,27.11200,-3.09%,2959780 +2017-10-11,28.54000,28.80000,28.28000,28.40000,26.95100,-0.60%,2078462 +2017-10-12,28.36000,28.73000,28.24000,28.28000,26.83700,-0.42%,2228686 +2017-10-13,28.48000,28.57000,28.10000,28.24000,26.79900,-0.14%,5573727 +2017-10-16,28.40000,28.70500,28.20000,28.61000,27.15000,1.31%,1546230 +2017-10-17,28.47000,29.00000,28.47000,28.86000,27.38800,0.87%,2455197 +2017-10-18,28.96000,29.14000,28.90000,28.99000,27.51100,0.45%,2081031 +2017-10-19,28.16000,28.16000,27.59000,27.85000,26.42900,-3.93%,3914268 +2017-10-20,28.01000,28.25000,27.91500,27.96000,26.53300,0.39%,1588853 +2017-10-23,28.11000,28.32500,27.85000,28.02000,26.59000,0.21%,2042674 +2017-10-24,28.00000,28.39000,28.00000,28.31000,26.86600,1.03%,1361755 +2017-10-25,28.22000,28.47000,27.97000,28.31000,26.86600,,1366712 +2017-10-26,28.35000,28.48000,27.89000,27.92000,26.49500,-1.38%,1413522 +2017-10-27,28.04000,28.47000,27.62000,28.44000,26.98900,1.86%,1738245 +2017-10-30,28.48000,28.48000,27.80000,27.90000,26.47600,-1.90%,2084485 +2017-10-31,28.00000,28.42000,27.84000,28.28000,26.83700,1.36%,1171085 +2017-11-01,28.51000,28.59000,28.20500,28.42000,26.97000,0.50%,1182553 +2017-11-02,28.37000,28.57000,28.02000,28.49000,27.03600,0.25%,1865580 +2017-11-03,28.75000,28.87000,27.96500,28.02000,26.59000,-1.65%,2842697 +2017-11-06,27.92000,28.47000,27.54000,28.46000,27.00800,1.57%,2146929 +2017-11-07,28.22000,28.22000,27.29000,27.66000,26.24900,-2.81%,2651555 +2017-11-08,27.58000,28.47000,27.49000,28.26000,26.81800,2.17%,3233011 +2017-11-09,28.13000,28.36000,27.89000,28.32000,26.87500,0.21%,2028939 +2017-11-10,28.27000,28.73500,28.21000,28.61000,27.15000,1.02%,2191684 +2017-11-13,28.44000,28.69000,28.28000,28.66000,27.19800,0.17%,5640119 +2017-11-14,28.41000,28.92000,28.41000,28.69000,27.30200,0.10%,1867092 +2017-11-15,28.43000,28.81000,28.21000,28.58000,27.19700,-0.38%,1304241 +2017-11-16,28.75000,29.40000,28.72000,29.10000,27.69200,1.82%,1775868 +2017-11-17,29.12000,29.44000,28.94000,29.22000,27.80600,0.41%,1396267 +2017-11-20,29.43000,29.56000,29.21000,29.56000,28.13000,1.16%,1550851 +2017-11-21,29.75000,29.88000,29.43500,29.77000,28.33000,0.71%,1547119 +2017-11-22,29.81000,29.90500,29.53700,29.77000,28.33000,,1265708 +2017-11-24,29.80000,30.02000,29.63000,29.78000,28.33900,0.03%,742510 +2017-11-27,29.74000,29.86000,29.06000,29.38000,27.95900,-1.34%,2755177 +2017-11-28,29.43000,29.47500,28.97000,29.04000,27.63500,-1.16%,2004697 +2017-11-29,29.03000,29.06000,28.32000,28.52000,27.14000,-1.79%,2389880 +2017-11-30,28.62000,28.98000,28.34000,28.85000,27.45400,1.16%,2418504 +2017-12-01,28.72000,28.86000,28.11000,28.58000,27.19700,-0.94%,2252114 +2017-12-04,28.87000,29.02500,28.51000,28.74000,27.35000,0.56%,3209842 +2017-12-05,28.84000,28.88000,28.15000,28.19000,26.82600,-1.91%,2824169 +2017-12-06,27.79000,27.96500,27.55000,27.56000,26.22700,-2.23%,2775115 +2017-12-07,27.66000,28.19000,27.62000,27.72000,26.37900,0.58%,2683980 +2017-12-08,27.95000,28.40000,27.87000,27.88000,26.53100,0.58%,2637831 +2017-12-11,27.87000,28.59000,27.85000,28.40000,27.02600,1.87%,2589072 +2017-12-12,28.37000,28.87000,28.37000,28.42000,27.04500,0.07%,2513285 +2017-12-13,28.51000,29.01000,28.36000,28.53000,27.15000,0.39%,3131790 +2017-12-14,28.52000,28.58000,27.45000,27.45000,26.12200,-3.79%,5828912 +2017-12-15,28.30000,28.58000,27.72000,27.87000,26.52200,1.53%,9097510 +2017-12-18,28.30000,28.44000,26.87000,26.96000,25.65600,-3.27%,6307544 +2017-12-19,27.11000,27.11000,26.65000,26.75000,25.45600,-0.78%,4434241 +2017-12-20,26.97000,27.24000,26.62000,26.90000,25.59900,0.56%,2688153 +2017-12-21,26.95000,26.98000,26.69000,26.95000,25.64600,0.19%,2236326 +2017-12-22,26.86000,27.16000,26.67000,26.70000,25.40800,-0.93%,2049139 +2017-12-26,26.24000,26.53000,26.04000,26.24000,24.97100,-1.72%,2257113 +2017-12-27,26.25000,26.38000,26.19000,26.24000,24.97100,,1954509 +2017-12-28,26.37000,26.49000,26.17000,26.24000,24.97100,,1261453 +2017-12-29,26.31000,26.40000,26.16000,26.25000,24.98000,0.04%,1259919 +2018-01-02,26.50000,26.72000,26.26000,26.70000,25.40800,1.71%,2011061 +2018-01-03,26.80000,27.15000,26.70000,27.05000,25.74100,1.31%,1765940 +2018-01-04,27.22000,27.39000,26.95000,27.31000,25.98900,0.96%,1994984 +2018-01-05,27.49000,27.53000,27.15000,27.19000,25.87500,-0.44%,1706903 +2018-01-08,27.18000,27.25000,26.83000,27.08000,25.77000,-0.40%,2300972 +2018-01-09,27.13000,27.38000,26.92000,26.93000,25.62700,-0.55%,1883283 +2018-01-10,26.80000,27.05000,26.75000,26.92000,25.61800,-0.04%,1276277 +2018-01-11,27.00000,27.47000,26.90000,27.44000,26.11300,1.93%,1718091 +2018-01-12,27.40000,27.76000,27.40000,27.66000,26.32200,0.80%,1926024 +2018-01-16,27.87000,28.23000,27.35000,27.51000,26.17900,-0.54%,3113613 +2018-01-17,27.73000,28.51000,27.55000,28.45000,27.07400,3.42%,4169546 +2018-01-18,28.20000,28.64000,27.97000,27.97000,26.61700,-1.69%,2745079 +2018-01-19,28.26000,28.26000,27.39000,27.39000,26.06500,-2.07%,3356211 +2018-01-22,26.83000,26.83000,26.24000,26.62000,25.33200,-2.81%,3409801 +2018-01-23,26.66000,27.26000,26.66000,27.09000,25.78000,1.77%,2155912 +2018-01-24,27.21000,27.30000,26.73000,26.86000,25.56100,-0.85%,1688917 +2018-01-25,27.03000,27.22000,26.66000,26.79000,25.49400,-0.26%,1543008 +2018-01-26,26.22000,26.56000,25.97000,26.53000,25.24700,-0.97%,2484996 +2018-01-29,26.35000,26.47000,25.95000,25.96000,24.70400,-2.15%,2492106 +2018-01-30,25.54000,25.96000,25.54000,25.86000,24.60900,-0.39%,1938022 +2018-01-31,26.14000,26.37000,25.42000,25.43000,24.20000,-1.66%,1993028 +2018-02-01,25.33000,26.29000,25.17000,26.04000,24.78000,2.40%,2837499 +2018-02-02,25.84000,25.87000,25.23000,25.28000,24.05700,-2.92%,1788834 +2018-02-05,25.00000,25.26000,24.36000,24.38000,23.20100,-3.56%,2829435 +2018-02-06,23.93000,25.12000,23.70000,24.89000,23.68600,2.09%,3526231 +2018-02-07,24.79000,25.40000,24.55000,25.20000,23.98100,1.25%,2429616 +2018-02-08,25.34000,25.81000,24.92000,24.93000,23.72400,-1.07%,2532402 +2018-02-09,25.31000,25.64000,24.79000,25.44000,24.20900,2.05%,2556513 +2018-02-12,25.56000,26.02000,25.43000,25.83000,24.58000,1.53%,2578810 +2018-02-13,25.71000,25.82000,25.39000,25.69000,24.44700,-0.54%,1841187 +2018-02-14,25.51000,26.17000,25.51000,26.13000,24.94200,1.71%,1052597 +2018-02-15,26.31000,26.48000,25.99000,26.46000,25.25700,1.26%,1045232 +2018-02-16,26.42000,26.61000,26.35000,26.37000,25.17100,-0.34%,1223744 +2018-02-20,26.19000,26.68000,26.18000,26.38000,25.18100,0.04%,1321981 +2018-02-21,26.43000,26.62000,26.28000,26.35000,25.15200,-0.11%,1266382 +2018-02-22,26.41000,26.63000,26.22000,26.33000,25.13300,-0.08%,1097958 +2018-02-23,26.65000,26.78000,26.34000,26.61000,25.40000,1.06%,1315859 +2018-02-26,26.66000,27.19000,26.65000,27.18000,25.94400,2.14%,1149826 +2018-02-27,27.16000,27.80000,27.02000,27.30000,26.05900,0.44%,1649008 +2018-02-28,27.39000,27.49000,27.08000,27.09000,25.85800,-0.77%,1448605 +2018-03-01,27.16000,27.24000,26.47000,26.54000,25.33300,-2.03%,1890940 +2018-03-02,26.26000,27.06000,26.16000,27.00000,25.77300,1.73%,1445991 +2018-03-05,26.76000,27.36000,26.76000,27.08000,25.84900,0.30%,1280817 +2018-03-06,27.27000,27.62000,27.18000,27.47000,26.22100,1.44%,1775727 +2018-03-07,27.26000,27.74000,27.25000,27.55000,26.29800,0.29%,2182047 +2018-03-08,27.57000,27.95000,27.53000,27.84000,26.57400,1.05%,1550914 +2018-03-09,27.98000,28.40000,27.76000,28.19000,26.90800,1.26%,1808667 +2018-03-12,28.25000,28.55000,28.16000,28.31000,27.02300,0.43%,2235486 +2018-03-13,28.44000,28.62000,28.06000,28.27000,26.98500,-0.14%,2834837 +2018-03-14,28.28000,28.55000,28.08000,28.20000,26.91800,-0.25%,2198762 +2018-03-15,28.23000,28.59000,28.10000,28.49000,27.19500,1.03%,3114768 +2018-03-16,30.04000,31.68000,29.69000,31.37000,29.94400,10.11%,10462389 +2018-03-19,31.29000,31.77000,30.97000,31.03000,29.61900,-1.08%,4827650 +2018-03-20,31.10000,31.35000,30.71000,30.77000,29.37100,-0.84%,2799660 +2018-03-21,30.70000,31.15000,30.56000,30.58000,29.19000,-0.62%,2760457 +2018-03-22,30.28000,30.37000,29.22000,29.25000,27.92000,-4.35%,3176085 +2018-03-23,29.32000,29.47000,28.57000,28.59000,27.29000,-2.26%,2746734 +2018-03-26,29.08000,29.31000,28.18000,28.74000,27.43300,0.52%,3428247 +2018-03-27,28.85000,29.14000,28.58000,28.64000,27.33800,-0.35%,1783508 +2018-03-28,28.59000,28.79000,28.14000,28.24000,26.95600,-1.40%,1689021 +2018-03-29,28.41000,28.94000,28.24000,28.73000,27.42400,1.74%,2217299 +2018-04-02,28.63000,28.76000,27.80000,27.96000,26.68900,-2.68%,1485672 +2018-04-03,28.18000,28.47000,27.95000,28.35000,27.06100,1.39%,1473841 +2018-04-04,27.85000,28.53000,27.78000,28.48000,27.18500,0.46%,1478158 +2018-04-05,28.66000,28.91000,28.41000,28.57000,27.27100,0.32%,1665480 +2018-04-06,28.25000,28.64000,27.83000,27.95000,26.67900,-2.17%,1387360 +2018-04-09,28.24000,28.47000,27.86000,27.90000,26.63200,-0.18%,1519052 +2018-04-10,28.41000,28.73000,28.32000,28.57000,27.27100,2.40%,2425830 +2018-04-11,28.44000,28.88000,28.33000,28.74000,27.43300,0.60%,1524000 +2018-04-12,28.80000,29.25000,28.80000,29.17000,27.84400,1.50%,1474922 +2018-04-13,29.25000,29.44000,29.10000,29.23000,27.90100,0.21%,1001802 +2018-04-16,29.45000,29.53000,29.14000,29.21000,27.88200,-0.07%,1918049 +2018-04-17,29.30000,29.58000,29.26000,29.42000,28.08300,0.72%,1201960 +2018-04-18,29.51000,29.56000,29.33000,29.36000,28.02500,-0.20%,1048241 +2018-04-19,28.93000,28.99000,28.28000,28.37000,27.08000,-3.37%,1762065 +2018-04-20,28.32000,28.68000,27.91000,27.94000,26.67000,-1.52%,1977726 +2018-04-23,28.13000,28.29000,27.08000,27.26000,26.02100,-2.43%,1851280 +2018-04-24,27.46000,27.73000,26.77000,27.14000,25.90600,-0.44%,3045210 +2018-04-25,27.03000,27.26000,26.79000,26.92000,25.69600,-0.81%,1458389 +2018-04-26,26.91000,27.20000,26.52000,27.14000,25.90600,0.82%,1843246 +2018-04-27,27.17000,27.29000,26.53000,26.67000,25.45800,-1.73%,1580995 +2018-04-30,26.67000,26.94000,26.48000,26.60000,25.39100,-0.26%,1805953 +2018-05-01,26.53000,26.75000,26.28000,26.69000,25.47700,0.34%,1526344 +2018-05-02,26.89000,27.41000,26.78000,27.01000,25.78200,1.20%,1682590 +2018-05-03,27.00000,27.17000,26.70000,27.13000,25.89700,0.44%,1254912 +2018-05-04,26.96000,27.58000,26.95000,27.44000,26.19300,1.14%,936677 +2018-05-07,27.54000,27.54000,27.33000,27.42000,26.17300,-0.07%,1224026 +2018-05-08,27.51000,27.70000,27.34000,27.42000,26.17300,,1201342 +2018-05-09,27.48000,27.51000,27.34000,27.43000,26.18300,0.04%,807014 +2018-05-10,27.59000,27.66000,27.44000,27.62000,26.36400,0.69%,1776410 +2018-05-11,27.62000,27.78000,27.42000,27.61000,26.35500,-0.04%,978099 +2018-05-14,27.67000,27.92000,27.67000,27.80000,26.61300,0.69%,1032288 +2018-05-15,27.63000,27.97000,27.52000,27.77000,26.58400,-0.11%,1203034 +2018-05-16,27.86000,28.26000,27.73000,28.13000,26.92800,1.30%,2374537 +2018-05-17,28.04000,28.30000,28.02000,28.11000,26.90900,-0.07%,1193757 +2018-05-18,28.05000,28.20000,27.93000,27.93000,26.73700,-0.64%,994086 +2018-05-21,28.12000,28.37000,28.05000,28.15000,26.94800,0.79%,1797925 +2018-05-22,28.35000,28.47000,28.24000,28.25000,27.04300,0.36%,2370171 +2018-05-23,28.09000,28.25000,27.99000,28.13000,26.92800,-0.42%,938813 +2018-05-24,27.99000,28.21000,27.71000,27.94000,26.74700,-0.68%,979456 +2018-05-25,27.94000,28.30000,27.94000,28.21000,27.00500,0.97%,672003 +2018-05-29,28.07000,28.54000,28.00000,28.53000,27.31100,1.13%,1025314 +2018-05-30,28.78000,28.90000,28.47000,28.50000,27.28300,-0.11%,1014771 +2018-05-31,28.50000,28.77000,28.27000,28.28000,27.07200,-0.77%,1214546 +2018-06-01,28.49000,28.81000,28.45000,28.68000,27.45500,1.41%,1057175 +2018-06-04,28.71000,28.97000,28.46000,28.94000,27.70400,0.91%,1177635 +2018-06-05,28.96000,29.24000,28.84000,29.12000,27.87600,0.62%,2013997 +2018-06-06,29.24000,29.40000,29.12000,29.40000,28.14400,0.96%,857665 +2018-06-07,29.40000,29.52000,29.31000,29.46000,28.20200,0.20%,2002034 +2018-06-08,29.26000,29.38000,28.94000,29.25000,28.00100,-0.71%,1300716 +2018-06-11,29.37000,29.60000,29.29000,29.52000,28.25900,0.92%,925639 +2018-06-12,29.81000,29.82000,29.34000,29.81000,28.53700,0.98%,1277421 +2018-06-13,29.85000,29.87000,29.51000,29.58000,28.31600,-0.77%,2693593 +2018-06-14,29.70000,29.77000,29.38000,29.66000,28.39300,0.27%,2488137 +2018-06-15,29.54000,29.74000,26.67000,27.73000,26.54600,-6.51%,10153408 +2018-06-18,27.48000,27.61000,26.65000,26.99000,25.83700,-2.67%,4432937 +2018-06-19,26.70000,27.28000,26.39000,26.80000,25.65500,-0.70%,3581954 +2018-06-20,26.81000,27.25000,26.49000,27.12000,25.96200,1.19%,3206028 +2018-06-21,27.10000,27.29000,26.92000,27.13000,25.97100,0.04%,2920895 +2018-06-22,27.30000,28.34000,27.06000,28.30000,27.09100,4.31%,4772602 +2018-06-25,28.09000,28.25000,27.01000,27.52000,26.34400,-2.76%,2007985 +2018-06-26,27.53000,28.03000,27.53000,27.83000,26.64100,1.13%,2063127 +2018-06-27,27.81000,28.17000,27.65000,27.65000,26.46900,-0.65%,2296016 +2018-06-28,27.60000,27.70000,27.14000,27.51000,26.33500,-0.51%,1168532 +2018-06-29,27.74000,28.00000,27.59000,27.66000,26.47800,0.55%,1774979 +2018-07-02,27.23000,27.73000,27.11000,27.65000,26.46900,-0.04%,1552752 +2018-07-03,27.80000,28.01000,27.38000,27.39000,26.22000,-0.94%,727585 +2018-07-05,27.53000,27.76000,27.30000,27.76000,26.57400,1.35%,1745721 +2018-07-06,27.76000,28.23000,27.61000,28.22000,27.01500,1.66%,1211411 +2018-07-09,28.40000,28.89000,28.30000,28.82000,27.58900,2.13%,1596573 +2018-07-10,28.81000,29.23000,28.81000,29.05000,27.80900,0.80%,1709453 +2018-07-11,28.81000,28.94000,28.42000,28.46000,27.24400,-2.03%,1448971 +2018-07-12,28.61000,28.81000,28.43000,28.75000,27.52200,1.02%,759650 +2018-07-13,28.57000,28.90000,28.55000,28.67000,27.44500,-0.28%,1240243 +2018-07-16,28.67000,28.85000,28.62000,28.71000,27.48400,0.14%,1467259 +2018-07-17,28.66000,28.99000,28.40000,28.85000,27.61800,0.49%,877562 +2018-07-18,28.85000,29.00000,28.67000,28.91000,27.67500,0.21%,1203203 +2018-07-19,28.89000,29.11000,28.87000,29.06000,27.81900,0.52%,1249063 +2018-07-20,29.14000,29.14000,28.54000,28.56000,27.34000,-1.72%,730687 +2018-07-23,28.51000,28.73000,28.03000,28.70000,27.47400,0.49%,865130 +2018-07-24,28.88000,28.95000,28.58000,28.68000,27.45500,-0.07%,1118618 +2018-07-25,28.69000,29.03000,28.50000,28.81000,27.57900,0.45%,1119586 +2018-07-26,28.77000,29.00000,28.43000,28.48000,27.26300,-1.15%,1849907 +2018-07-27,28.48000,28.54000,27.91000,28.05000,26.85200,-1.51%,1019430 +2018-07-30,28.07000,28.31000,27.83000,28.04000,26.84200,-0.04%,816157 +2018-07-31,28.09000,28.47000,27.84000,28.17000,26.96700,0.46%,1263876 +2018-08-01,28.25000,28.34000,27.94000,28.24000,27.03400,0.25%,909808 +2018-08-02,28.08000,28.52000,28.08000,28.46000,27.24400,0.78%,871870 +2018-08-03,28.44000,28.78000,28.40000,28.54000,27.32100,0.28%,855297 +2018-08-06,28.47000,28.75000,28.32000,28.41000,27.19600,-0.46%,850526 +2018-08-07,28.46000,28.81000,28.46000,28.75000,27.52200,1.20%,1031490 +2018-08-08,28.77000,28.82000,28.61000,28.64000,27.41700,-0.38%,1340014 +2018-08-09,28.67000,28.90000,28.39000,28.47000,27.25400,-0.59%,870884 +2018-08-10,28.24000,28.39000,28.06000,28.08000,26.88100,-1.37%,713699 +2018-08-13,28.03000,28.28000,27.91000,27.97000,26.77500,-0.39%,595454 +2018-08-14,27.91000,28.30000,27.91000,28.12000,26.99500,0.54%,644836 +2018-08-15,27.89000,27.98000,27.58000,27.70000,26.59200,-1.49%,778094 +2018-08-16,27.83000,28.06000,27.56000,27.61000,26.50600,-0.32%,1017998 +2018-08-17,27.49000,27.76000,27.39000,27.67000,26.56300,0.22%,1327678 +2018-08-20,27.76000,28.18000,27.76000,28.00000,26.88000,1.19%,1282212 +2018-08-21,28.15000,28.39000,28.12000,28.31000,27.17800,1.11%,1262652 +2018-08-22,28.22000,28.49000,28.20000,28.32000,27.18700,0.04%,534036 +2018-08-23,28.22000,28.35000,27.89000,27.95000,26.83200,-1.31%,721541 +2018-08-24,28.00000,28.14000,27.86000,28.10000,26.97600,0.54%,1396948 +2018-08-27,28.31000,28.93000,28.31000,28.86000,27.70600,2.70%,924726 +2018-08-28,28.99000,29.78000,28.90000,29.68000,28.49300,2.84%,1492412 +2018-08-29,29.71000,29.84000,29.54000,29.64000,28.45500,-0.13%,1269107 +2018-08-30,29.54000,29.92000,29.51000,29.66000,28.47400,0.07%,778419 +2018-08-31,29.59000,29.79000,29.32000,29.56000,28.37800,-0.34%,1374572 +2018-09-04,29.50000,29.72000,29.27000,29.66000,28.47400,0.34%,1401391 +2018-09-05,29.57000,29.91000,29.57000,29.63000,28.44500,-0.10%,954662 +2018-09-06,29.58000,29.82000,29.36000,29.38000,28.20500,-0.84%,1002175 +2018-09-07,29.23000,29.43000,28.99000,29.15000,27.98400,-0.78%,1106677 +2018-09-10,29.27000,29.67000,29.21000,29.46000,28.28200,1.06%,1279984 +2018-09-11,29.31000,29.52000,29.04000,29.49000,28.31100,0.10%,1950278 +2018-09-12,29.37000,29.46000,29.02000,29.26000,28.09000,-0.78%,2323949 +2018-09-13,29.39000,29.49000,28.98000,29.40000,28.22400,0.48%,1283377 +2018-09-14,29.51000,29.74000,29.30000,29.50000,28.32000,0.34%,1205637 +2018-09-17,29.38000,29.65000,29.16000,29.20000,28.03200,-1.02%,1355259 +2018-09-18,29.26000,29.32000,29.02000,29.30000,28.12800,0.34%,1954187 +2018-09-19,29.33000,29.56000,29.30000,29.33000,28.15700,0.10%,1303884 +2018-09-20,29.67000,29.83000,29.48000,29.75000,28.56000,1.43%,2059925 +2018-09-21,29.80000,30.06000,29.76000,29.86000,28.66600,0.37%,5251240 +2018-09-24,29.73000,30.21000,29.56000,30.08000,28.87700,0.74%,2987690 +2018-09-25,27.25000,28.88000,27.06000,27.90000,26.78400,-7.25%,8906179 +2018-09-26,27.95000,28.44000,27.20000,27.41000,26.31400,-1.76%,5448560 +2018-09-27,27.54000,27.59000,27.03000,27.19000,26.10300,-0.80%,3130789 +2018-09-28,27.03000,27.31000,26.88000,27.08000,25.99700,-0.40%,2429128 +2018-10-01,27.18000,27.26000,26.65000,26.85000,25.77600,-0.85%,2009884 +2018-10-02,26.89000,27.47000,26.77000,27.20000,26.11200,1.30%,1997625 +2018-10-03,27.22000,27.42000,26.91000,26.95000,25.87200,-0.92%,1912719 +2018-10-04,26.79000,26.97000,26.14000,26.29000,25.23900,-2.45%,1561760 +2018-10-05,26.21000,26.38000,25.43000,25.72000,24.69100,-2.17%,2149826 +2018-10-08,25.52000,25.68000,25.13000,25.21000,24.20200,-1.98%,2189163 +2018-10-09,25.09000,25.19000,24.64000,24.71000,23.72200,-1.98%,2274848 +2018-10-10,24.65000,24.69000,23.79000,23.81000,22.85800,-3.64%,2259687 +2018-10-11,23.77000,24.03000,23.50000,23.50000,22.56000,-1.30%,3710485 +2018-10-12,24.22000,24.29000,23.28000,23.73000,22.78100,0.98%,2140524 +2018-10-15,23.61000,23.97000,23.56000,23.63000,22.68500,-0.42%,1721975 +2018-10-16,23.76000,24.29000,23.64000,24.19000,23.22300,2.37%,1489978 +2018-10-17,24.10000,24.53000,23.97000,24.28000,23.30900,0.37%,1586752 +2018-10-18,24.05000,24.15000,23.81000,23.91000,22.95400,-1.52%,1682977 +2018-10-19,23.98000,24.20000,23.89000,23.93000,22.97300,0.08%,1447316 +2018-10-22,24.13000,24.31000,23.94000,24.02000,23.05900,0.38%,2138749 +2018-10-23,23.53000,24.40000,23.42000,24.28000,23.30900,1.08%,2108866 +2018-10-24,24.18000,24.28000,23.45000,23.50000,22.56000,-3.21%,2137748 +2018-10-25,23.69000,24.21000,23.63000,24.08000,23.11700,2.47%,1324557 +2018-10-26,23.59000,23.96000,23.04000,23.63000,22.68500,-1.87%,2287975 +2018-10-29,23.91000,24.63000,23.34000,23.63000,22.68500,,1480774 +2018-10-30,23.69000,24.66000,23.53000,24.62000,23.63500,4.19%,1160762 +2018-10-31,24.75000,24.95000,24.61000,24.73000,23.74100,0.45%,1228879 +2018-11-01,24.90000,25.90000,24.89000,25.81000,24.77800,4.37%,1128362 +2018-11-02,25.80000,26.19000,25.68000,26.13000,25.08500,1.24%,1186527 +2018-11-05,26.12000,26.25000,25.64000,25.87000,24.83500,-1.00%,1207643 +2018-11-06,25.85000,26.13000,25.56000,25.78000,24.74900,-0.35%,1278638 +2018-11-07,25.95000,26.11000,25.52000,26.03000,24.98900,0.97%,1397297 +2018-11-08,25.86000,26.13000,25.79000,25.85000,24.81600,-0.69%,1571261 +2018-11-09,25.57000,25.57000,24.94000,25.29000,24.27900,-2.17%,1819633 +2018-11-12,24.36000,25.00000,23.86000,24.16000,23.19400,-4.47%,2372189 +2018-11-13,24.25000,25.26000,24.21000,24.69000,23.70300,2.19%,2125277 +2018-11-14,24.63000,25.11000,24.09000,24.30000,23.40500,-1.58%,2002453 +2018-11-15,24.20000,24.96000,24.03000,24.84000,23.92500,2.22%,1478105 +2018-11-16,24.56000,25.19000,24.56000,24.99000,24.07000,0.60%,1124175 +2018-11-19,24.80000,24.96000,24.10000,24.15000,23.26100,-3.36%,1369493 +2018-11-20,23.72000,24.26000,23.57000,23.98000,23.09700,-0.70%,1448154 +2018-11-21,24.23000,24.62000,24.15000,24.36000,23.46300,1.58%,1599985 +2018-11-23,24.06000,24.96000,24.00000,24.64000,23.73200,1.15%,636476 +2018-11-26,24.90000,25.15000,24.79000,24.90000,23.98300,1.06%,1679850 +2018-11-27,24.60000,24.77000,24.27000,24.53000,23.62700,-1.49%,1659638 +2018-11-28,24.77000,25.31000,24.23000,25.30000,24.36800,3.14%,1300063 +2018-11-29,25.19000,25.40000,25.00000,25.13000,24.20400,-0.67%,1900599 +2018-11-30,25.09000,25.20000,24.85000,24.97000,24.05000,-0.64%,1888714 +2018-12-03,25.50000,25.79000,24.90000,25.25000,24.32000,1.12%,2183484 +2018-12-04,25.10000,25.19000,24.45000,24.46000,23.55900,-3.13%,2059321 +2018-12-06,23.98000,24.41000,23.83500,24.39000,23.49200,-0.29%,1885470 +2018-12-07,24.31000,24.45000,23.25000,23.26000,22.40300,-4.63%,1829477 +2018-12-10,23.14000,23.48000,22.94000,23.11000,22.25900,-0.64%,1996742 +2018-12-11,23.38000,23.83000,23.09000,23.16000,22.30700,0.22%,1688121 +2018-12-12,23.55000,23.68000,22.91000,22.93000,22.08500,-0.99%,3132804 +2018-12-13,23.09000,23.31000,22.19000,22.25000,21.43100,-2.97%,2570320 +2018-12-14,21.91000,22.29000,21.78000,21.84000,21.03600,-1.84%,2152877 +2018-12-17,21.79000,22.20000,21.49000,21.56000,20.76600,-1.28%,2005740 +2018-12-18,21.81000,22.29000,21.68000,22.21000,21.39200,3.01%,3764767 +2018-12-19,24.74000,25.39000,23.19000,23.75000,22.87500,6.93%,6566928 +2018-12-20,23.64000,24.36000,23.63000,23.99000,23.10600,1.01%,3978197 +2018-12-21,24.06000,24.11000,23.22000,23.40000,22.53800,-2.46%,7315078 +2018-12-24,23.29000,23.69000,23.01000,23.03000,22.18200,-1.58%,1383470 +2018-12-26,23.10000,23.96000,22.94000,23.93000,23.04900,3.91%,2284963 +2018-12-27,23.62000,24.30000,23.51000,24.30000,23.40500,1.55%,2171144 +2018-12-28,24.38000,24.69000,24.10000,24.49000,23.58800,0.78%,1611446 +2018-12-31,24.64000,24.79500,24.44000,24.79000,23.87700,1.22%,1276026 +2019-01-02,24.25000,24.83000,24.21000,24.76000,23.84800,-0.12%,2895020 +2019-01-03,24.30000,24.30000,23.02000,23.12000,22.26800,-6.62%,2609262 +2019-01-04,23.39000,24.20000,23.39000,23.95000,23.06800,3.59%,4811354 +2019-01-07,23.97000,24.42000,23.97000,24.12000,23.23200,0.71%,2697869 +2019-01-08,24.07000,24.27000,22.90000,23.41000,22.54800,-2.94%,3695868 +2019-01-09,23.59000,24.23000,23.49000,24.05000,23.16400,2.73%,1710672 +2019-01-10,24.03000,24.51000,23.92000,24.33000,23.43400,1.16%,1585710 +2019-01-11,24.26000,24.62000,24.06000,24.55000,23.64600,0.90%,1415065 +2019-01-14,24.37000,24.95000,24.23000,24.58000,23.67500,0.12%,1952374 +2019-01-15,24.77000,24.89000,24.41000,24.72000,23.81000,0.57%,1579476 +2019-01-16,24.78000,25.08000,24.78000,24.94000,24.02100,0.89%,1236486 +2019-01-17,24.71000,25.08000,24.64000,24.91000,23.99300,-0.12%,1287774 +2019-01-18,25.11000,25.54000,25.05000,25.42000,24.48400,2.05%,931132 +2019-01-22,25.29000,25.38000,24.98000,25.05000,24.12700,-1.46%,1168411 +2019-01-23,25.16000,25.37000,24.86000,24.97000,24.05000,-0.32%,1280151 +2019-01-24,25.07000,25.73000,25.07000,25.50000,24.56100,2.12%,874270 +2019-01-25,25.73000,25.91000,25.47000,25.83000,24.87900,1.29%,2284441 +2019-01-28,25.27000,25.90000,25.27000,25.68000,24.73400,-0.58%,1084823 +2019-01-29,25.90000,26.12000,25.79000,25.94000,24.98500,1.01%,1125590 +2019-01-30,26.16000,26.36000,25.72000,26.24000,25.27400,1.16%,1050705 +2019-01-31,26.30000,26.70000,26.22000,26.65000,25.66800,1.56%,1672532 +2019-02-01,26.68000,26.77000,26.46000,26.57000,25.59100,-0.30%,1027755 +2019-02-04,26.60000,26.84000,26.40000,26.76000,25.77400,0.72%,913585 +2019-02-05,26.80000,26.96000,26.64000,26.90000,25.90900,0.52%,1100593 +2019-02-06,26.90000,27.61000,26.84000,27.58000,26.56400,2.53%,1847166 +2019-02-07,27.41000,27.55000,27.10000,27.37000,26.36200,-0.76%,2068182 +2019-02-08,27.13000,27.38000,27.00000,27.25000,26.24600,-0.44%,885783 +2019-02-11,27.29000,27.53000,27.14000,27.53000,26.51600,1.03%,1363776 +2019-02-12,27.71000,28.08000,27.69000,27.92000,26.89200,1.42%,1120024 +2019-02-13,28.04000,28.46000,28.04000,28.34000,27.29600,1.50%,1010363 +2019-02-14,28.15000,28.55000,28.04000,28.39000,27.42100,0.18%,1730067 +2019-02-15,28.50000,28.52000,28.27000,28.29000,27.32500,-0.35%,1082447 +2019-02-19,28.42000,28.47000,28.18000,28.41000,27.44100,0.42%,849556 +2019-02-20,28.40000,28.68000,28.30000,28.57000,27.59500,0.56%,586692 +2019-02-21,28.54000,28.79000,28.42000,28.64000,27.66300,0.25%,842508 +2019-02-22,28.80000,29.21500,28.69000,29.20000,28.20400,1.96%,778933 +2019-02-25,29.39000,29.57000,29.13000,29.16000,28.16500,-0.14%,797178 +2019-02-26,29.00000,29.20000,28.38000,29.06000,28.06900,-0.34%,801264 +2019-02-27,28.92000,29.02000,28.52000,28.54000,27.56600,-1.79%,1553812 +2019-02-28,28.42000,28.66000,28.24000,28.40000,27.43100,-0.49%,1624286 +2019-03-01,28.58000,28.81000,28.40000,28.58000,27.60500,0.63%,711208 +2019-03-04,28.65000,28.79000,28.32000,28.64000,27.66300,0.21%,1747473 +2019-03-05,28.61000,28.76000,28.32000,28.32000,27.35400,-1.12%,1541742 +2019-03-06,28.37000,28.37000,27.98000,28.00000,27.04500,-1.13%,1187021 +2019-03-07,27.92000,27.92000,27.17000,27.19000,26.26200,-2.89%,1710936 +2019-03-08,26.78000,27.18000,26.49000,27.02000,26.09800,-0.63%,964693 +2019-03-11,27.19000,27.64000,27.16000,27.62000,26.67800,2.22%,952459 +2019-03-12,27.76000,27.77000,27.27000,27.37000,26.43600,-0.91%,1522632 +2019-03-13,27.50000,27.98000,27.46000,27.66000,26.71600,1.06%,1819096 +2019-03-14,27.66000,27.80000,27.28000,27.41000,26.47500,-0.90%,1754593 +2019-03-15,27.00000,27.99000,26.78000,27.17000,26.24300,-0.88%,4519141 +2019-03-18,27.17000,27.51000,26.77000,26.89000,25.97300,-1.03%,2069933 +2019-03-19,26.99000,27.35500,26.90000,27.29000,26.35900,1.49%,1826715 +2019-03-20,27.36000,27.55000,26.87000,27.08000,26.15600,-0.77%,1980582 +2019-03-21,26.97000,27.69000,26.97000,27.57000,26.62900,1.81%,944621 +2019-03-22,27.31000,27.51000,26.80000,26.87000,25.95300,-2.54%,1309571 +2019-03-25,26.79000,26.97000,26.60000,26.85000,25.93400,-0.07%,1083933 +2019-03-26,26.97000,27.15000,26.49000,26.66000,25.75000,-0.71%,1071618 +2019-03-27,26.65000,26.75000,26.23000,26.42000,25.51900,-0.90%,767763 +2019-03-28,26.49000,26.63000,26.10000,26.48000,25.57700,0.23%,894861 +2019-03-29,26.64000,26.77000,26.48000,26.59000,25.68300,0.42%,1440936 +2019-04-01,27.61000,28.27000,27.38000,28.21000,27.24800,6.09%,2640795 +2019-04-02,28.26000,28.43000,27.82000,28.31000,27.34400,0.35%,2200225 +2019-04-03,28.50000,28.72000,28.41000,28.60000,27.62400,1.02%,1529257 +2019-04-04,28.60000,28.93000,28.50000,28.91000,27.92400,1.08%,874683 +2019-04-05,29.00000,29.18000,28.95000,29.16000,28.16500,0.86%,1502429 +2019-04-08,29.10000,29.48000,28.96000,29.48000,28.47400,1.10%,1023559 +2019-04-09,29.34000,29.41000,29.11000,29.12000,28.12700,-1.22%,574796 +2019-04-10,29.12000,29.66000,28.98000,29.63000,28.61900,1.75%,1115366 +2019-04-11,29.70000,29.80000,29.58000,29.75000,28.73500,0.40%,652961 +2019-04-12,29.81000,30.30000,29.76000,30.28000,29.24700,1.78%,1402579 +2019-04-15,30.27000,30.37000,29.99000,30.27000,29.23700,-0.03%,810318 +2019-04-16,30.37000,30.92000,30.30000,30.90000,29.84600,2.08%,1288457 +2019-04-17,31.00000,31.24000,30.83000,30.88000,29.82600,-0.06%,1022588 +2019-04-18,30.89000,31.19000,30.74000,31.14000,30.07800,0.84%,767573 +2019-04-22,31.00000,31.10000,30.69000,30.75000,29.70100,-1.25%,719497 +2019-04-23,30.89000,31.13000,30.77000,30.99000,29.93300,0.78%,774394 +2019-04-24,31.01000,31.50000,30.94000,30.95000,29.89400,-0.13%,861609 +2019-04-25,30.82000,30.84000,30.10000,30.36000,29.32400,-1.91%,1427623 +2019-04-26,30.31000,30.43000,30.11100,30.39000,29.35300,0.10%,782079 +2019-04-29,30.19000,30.42000,30.06000,30.25000,29.21800,-0.46%,791535 +2019-04-30,30.33000,30.35000,30.01000,30.21000,29.17900,-0.13%,911527 +2019-05-01,30.56000,30.85000,30.37000,30.45000,29.41100,0.79%,921941 +2019-05-02,30.44000,30.67000,30.15000,30.51000,29.46900,0.20%,761157 +2019-05-03,30.65000,31.05000,30.55000,31.04000,29.98100,1.74%,786499 +2019-05-06,29.94000,30.79000,29.61000,30.63000,29.58500,-1.32%,788364 +2019-05-07,30.29000,30.42000,29.78000,30.16000,29.13100,-1.53%,1350595 +2019-05-08,30.03000,30.13000,29.46000,29.50000,28.49400,-2.19%,527320 +2019-05-09,29.01000,29.22000,28.39000,29.14000,28.14600,-1.22%,1279876 +2019-05-10,29.33000,29.52000,28.95000,29.34000,28.33900,0.69%,836231 +2019-05-13,28.60000,28.65000,27.59000,27.59000,26.64900,-5.96%,1315963 +2019-05-14,27.72000,28.22000,27.70000,28.09000,27.20900,1.81%,1044026 +2019-05-15,27.99000,28.89000,27.99000,28.52000,27.62500,1.53%,2101527 +2019-05-16,28.53000,28.83000,28.25000,28.30000,27.41200,-0.77%,1226715 +2019-05-17,27.92000,28.30000,27.60000,27.62000,26.75400,-2.40%,945790 +2019-05-20,27.28000,27.42000,26.96000,27.03000,26.18200,-2.14%,1592098 +2019-05-21,27.37000,27.85000,27.36000,27.68000,26.81200,2.40%,777955 +2019-05-22,27.39000,27.52000,26.91000,26.96000,26.11400,-2.60%,792045 +2019-05-23,26.50000,26.52000,26.05000,26.17000,25.34900,-2.93%,694836 +2019-05-24,26.39000,26.46000,25.94000,26.04000,25.22300,-0.50%,1268352 +2019-05-28,26.26000,26.36000,25.85000,25.85000,25.03900,-0.73%,1380552 +2019-05-29,25.67000,25.98000,25.55000,25.77000,24.96200,-0.31%,795489 +2019-05-30,25.78000,26.11000,25.49000,25.61000,24.80700,-0.62%,651796 +2019-05-31,25.30000,25.32000,24.50000,24.59000,23.81900,-3.98%,1757840 +2019-06-03,24.75000,25.27000,24.52000,25.00000,24.21600,1.67%,1069576 +2019-06-04,25.36000,26.13000,25.29000,26.10000,25.28100,4.40%,821943 +2019-06-05,26.26000,26.49000,25.55000,25.94000,25.12600,-0.61%,959416 +2019-06-06,25.92000,26.33000,25.51000,26.28000,25.45600,1.31%,908134 +2019-06-07,26.45000,26.72000,26.22000,26.46000,25.63000,0.68%,472480 +2019-06-10,26.74000,27.20000,26.55000,26.92000,26.07600,1.74%,662019 +2019-06-11,27.19000,27.32000,26.73000,26.77000,25.93000,-0.56%,598277 +2019-06-12,26.67000,26.99000,26.48000,26.95000,26.10500,0.67%,814695 +2019-06-13,27.07000,27.28000,26.84000,26.98000,26.13400,0.11%,809704 +2019-06-14,26.72000,26.79000,26.29000,26.47000,25.64000,-1.89%,946074 +2019-06-17,26.49000,26.98000,26.31000,26.81000,25.96900,1.28%,884074 +2019-06-18,27.03000,27.63000,27.00000,27.32000,26.46300,1.90%,1695578 +2019-06-19,28.80000,30.44000,28.35000,30.12000,29.17500,10.25%,4385402 +2019-06-20,30.65000,30.70000,30.04000,30.61000,29.65000,1.63%,1821627 +2019-06-21,30.47000,30.68000,29.84000,30.40000,29.44600,-0.69%,2548745 +2019-06-24,30.50000,30.81000,30.19000,30.38000,29.42700,-0.07%,2063758 +2019-06-25,30.37000,30.89000,30.24000,30.56000,29.60100,0.59%,1231593 +2019-06-26,30.64000,31.10000,30.45000,30.77000,29.80500,0.69%,1233625 +2019-06-27,30.96000,31.30000,30.96000,31.09000,30.11500,1.04%,1004851 +2019-06-28,31.20000,31.64000,30.95000,31.60000,30.60900,1.64%,2408737 +2019-07-01,31.92000,32.24000,31.37000,31.95000,30.94800,1.11%,1728662 +2019-07-02,31.90000,32.05000,31.49000,31.67000,30.67700,-0.88%,1017233 +2019-07-03,31.66000,31.91000,31.42000,31.56000,30.57000,-0.35%,2312142 +2019-07-05,31.46000,31.57000,31.09000,31.54000,30.55100,-0.06%,1333135 +2019-07-08,31.33000,31.46000,30.92000,31.01000,30.03700,-1.68%,1479374 +2019-07-09,30.99000,31.17000,30.60000,30.81000,29.84400,-0.64%,1105758 +2019-07-10,30.96000,31.10000,30.58000,30.84000,29.87300,0.10%,1022067 +2019-07-11,30.92000,30.92000,30.30000,30.32000,29.36900,-1.69%,1014634 +2019-07-12,30.57000,30.89000,30.54000,30.76000,29.79500,1.45%,696637 +2019-07-15,30.79000,30.99000,30.51000,30.69000,29.72700,-0.23%,701024 +2019-07-16,30.48000,30.77000,30.28000,30.54000,29.58200,-0.49%,617833 +2019-07-17,30.55000,30.84000,30.42000,30.42000,29.46600,-0.39%,789485 +2019-07-18,30.41000,30.42000,30.07000,30.36000,29.40800,-0.20%,927828 +2019-07-19,30.73000,30.76000,30.23000,30.25000,29.30100,-0.36%,913047 +2019-07-22,30.46000,30.81000,30.42000,30.47000,29.51400,0.73%,761059 +2019-07-23,30.64000,30.87000,30.50000,30.82000,29.85300,1.15%,786560 +2019-07-24,30.73000,31.18000,30.73000,30.95000,29.97900,0.42%,1040415 +2019-07-25,30.86000,31.03000,30.64000,30.85000,29.88200,-0.32%,875012 +2019-07-26,31.00000,31.21000,30.78000,31.12000,30.14400,0.88%,781656 +2019-07-29,31.09000,31.35000,30.85000,31.23000,30.25000,0.35%,801920 +2019-07-30,30.93000,31.46000,30.81000,31.41000,30.42500,0.58%,763516 +2019-07-31,31.45000,31.63000,30.78000,30.88000,29.91100,-1.69%,1169392 +2019-08-01,30.87000,31.37000,29.92000,30.09000,29.14600,-2.56%,1353731 +2019-08-02,29.80000,29.81000,28.93000,29.14000,28.22600,-3.16%,967836 +2019-08-05,28.35000,28.54000,27.84000,27.89000,27.01500,-4.29%,1142052 +2019-08-06,28.21000,28.34000,27.57000,27.83000,26.95700,-0.22%,788097 +2019-08-07,27.38000,28.12000,27.35000,28.07000,27.19000,0.86%,710423 +2019-08-08,28.35000,28.79000,28.31000,28.72000,27.81900,2.32%,830465 +2019-08-09,28.49000,28.49000,27.99000,28.16000,27.27700,-1.95%,345942 +2019-08-12,27.84000,28.12000,27.71000,27.90000,27.02500,-0.92%,582200 +2019-08-13,27.94000,28.88000,27.70000,28.75000,27.84800,3.05%,856591 +2019-08-14,28.01000,28.09000,27.35000,27.44000,26.65700,-4.56%,836360 +2019-08-15,27.51000,27.69000,26.66000,26.83000,26.06400,-2.22%,744421 +2019-08-16,27.13000,27.57000,27.10000,27.46000,26.67600,2.35%,993586 +2019-08-19,27.93000,27.99000,27.64000,27.75000,26.95800,1.06%,1041868 +2019-08-20,27.81000,27.82000,27.27000,27.32000,26.54000,-1.55%,568084 +2019-08-21,27.60000,27.67000,27.38000,27.56000,26.77300,0.88%,810700 +2019-08-22,27.66000,27.94000,27.53000,27.82000,27.02600,0.94%,1023463 +2019-08-23,27.54000,27.79000,26.61000,26.66000,25.89900,-4.17%,1019817 +2019-08-26,27.06000,27.06000,26.53000,26.65000,25.88900,-0.04%,523929 +2019-08-27,26.84000,26.84000,25.91000,25.92000,25.18000,-2.74%,644166 +2019-08-28,25.76000,26.47000,25.65000,26.18000,25.43300,1.00%,984157 +2019-08-29,28.06000,28.33000,27.73000,28.23000,27.42400,7.83%,2528219 +2019-08-30,28.68000,29.29000,28.54000,28.81000,27.98800,2.05%,1232477 +2019-09-03,28.48000,28.87000,28.07000,28.74000,27.92000,-0.24%,1453221 +2019-09-04,29.20000,29.27000,28.88000,29.01000,28.18200,0.94%,713933 +2019-09-05,29.29000,30.02000,29.29000,29.91000,29.05600,3.10%,983198 +2019-09-06,30.00000,30.35000,29.78000,30.01000,29.15300,0.33%,1049458 +2019-09-09,30.27000,30.91000,30.07000,30.88000,29.99900,2.90%,1159225 +2019-09-10,30.92000,31.65000,30.77000,31.64000,30.73700,2.46%,1883995 +2019-09-11,31.63000,32.40000,31.10000,32.36000,31.43600,2.28%,1031154 +2019-09-12,32.30000,32.33000,31.49000,31.82000,30.91200,-1.67%,889956 +2019-09-13,31.92000,31.97000,31.33000,31.45000,30.55200,-1.16%,1014067 +2019-09-16,31.32000,31.60000,31.05000,31.55000,30.64900,0.32%,876500 +2019-09-17,31.31000,31.31000,30.78000,31.19000,30.30000,-1.14%,970057 +2019-09-18,31.20000,31.22000,30.61000,30.95000,30.06700,-0.77%,851184 +2019-09-19,31.01000,31.40000,30.93000,31.16000,30.27100,0.68%,777206 +2019-09-20,31.31000,31.38000,30.51000,30.68000,29.80400,-1.54%,1969912 +2019-09-23,30.50000,31.59000,30.36000,31.33000,30.43600,2.12%,2906159 +2019-09-24,32.47000,33.79000,32.44000,32.85000,31.91200,4.85%,4942590 +2019-09-25,33.20000,35.56000,33.13000,35.43000,34.41900,7.85%,5648716 +2019-09-26,35.50000,35.86000,34.80000,35.36000,34.35100,-0.20%,2985050 +2019-09-27,35.50000,35.96000,34.96000,35.23000,34.22400,-0.37%,2585843 +2019-09-30,35.50000,36.10000,35.44000,35.77000,34.74900,1.53%,2185079 +2019-10-01,35.93000,36.12000,34.64000,34.96000,33.96200,-2.26%,1988712 +2019-10-02,34.65000,35.16000,34.56000,34.63000,33.64200,-0.94%,1540559 +2019-10-03,34.61000,34.75000,34.12000,34.65000,33.66100,0.06%,1719622 +2019-10-04,35.17000,35.57000,34.71000,35.51000,34.49600,2.48%,1425853 +2019-10-07,35.39000,36.14000,35.31000,35.61000,34.59400,0.28%,2981847 +2019-10-08,35.41000,35.43000,34.56000,34.62000,33.63200,-2.78%,2575005 +2019-10-09,34.80000,35.39000,34.78000,35.18000,34.17600,1.62%,1559867 +2019-10-10,35.09000,35.48000,34.69000,34.85000,33.85500,-0.94%,1478622 +2019-10-11,35.43000,36.10000,35.32000,35.44000,34.42800,1.69%,1262537 +2019-10-14,35.33000,35.74000,35.14000,35.64000,34.62300,0.56%,1064669 +2019-10-15,35.70000,36.50000,35.61000,36.49000,35.44800,2.38%,1941479 +2019-10-16,36.46000,36.68000,35.87000,36.04000,35.01100,-1.23%,1203940 +2019-10-17,36.08000,36.56000,36.06000,36.41000,35.37100,1.03%,1333313 +2019-10-18,36.23000,36.55000,36.08000,36.20000,35.16700,-0.58%,1258344 +2019-10-21,36.50000,37.02000,36.50000,36.81000,35.75900,1.69%,1791733 +2019-10-22,36.77000,36.90000,36.38000,36.60000,35.55500,-0.57%,1303313 +2019-10-23,36.35000,36.68000,36.11000,36.29000,35.25400,-0.85%,1333848 +2019-10-24,36.55000,36.69000,36.21000,36.45000,35.41000,0.44%,1178515 +2019-10-25,36.28000,36.92000,36.28000,36.71000,35.66200,0.71%,781526 +2019-10-28,36.96000,37.58000,36.93000,37.04000,35.98300,0.90%,1266470 +2019-10-29,36.83000,37.87000,36.65000,37.61000,36.53700,1.54%,1543202 +2019-10-30,37.60000,37.60000,37.12000,37.51000,36.43900,-0.27%,1040140 +2019-10-31,37.50000,37.50000,36.64000,36.82000,35.76900,-1.84%,1046242 +2019-11-01,37.04000,37.43000,36.97000,37.22000,36.15800,1.09%,1015007 +2019-11-04,37.65000,38.46000,37.57000,38.45000,37.35300,3.30%,1666286 +2019-11-05,38.50000,39.14000,38.41000,38.93000,37.81900,1.25%,1560275 +2019-11-06,38.99000,39.24000,38.69000,39.12000,38.00300,0.49%,1401480 +2019-11-07,39.43000,39.43000,39.04000,39.18000,38.06200,0.15%,1975398 +2019-11-08,39.11000,39.27000,38.86000,39.26000,38.13900,0.20%,834555 +2019-11-11,38.98000,39.70000,38.81000,39.59000,38.46000,0.84%,870370 +2019-11-12,39.66000,39.73000,39.03000,39.10000,37.98400,-1.24%,1022054 +2019-11-13,38.82000,39.50000,38.80000,39.34000,38.21700,0.61%,932850 +2019-11-14,38.83000,39.14000,38.56000,38.69000,37.66300,-1.65%,1013900 +2019-11-15,38.95000,39.04000,38.68000,39.02000,37.98500,0.85%,1177743 +2019-11-18,39.00000,39.02000,38.43000,38.53000,37.50800,-1.26%,1039535 +2019-11-19,38.69000,38.76000,38.28000,38.73000,37.70200,0.52%,1214584 +2019-11-20,38.60000,39.21000,38.56000,39.01000,37.97500,0.72%,1332499 +2019-11-21,38.93000,39.17000,38.67000,38.76000,37.73200,-0.64%,1014804 +2019-11-22,38.93000,39.04000,38.51000,38.64000,37.61500,-0.31%,777620 +2019-11-25,38.84000,39.35000,38.67000,39.28000,38.23800,1.66%,1192829 +2019-11-26,39.37000,39.37000,38.92000,39.22000,38.17900,-0.15%,877356 +2019-11-27,39.29000,39.41000,39.06000,39.33000,38.28600,0.28%,624900 +2019-11-29,39.12000,39.27000,38.82000,38.84000,37.80900,-1.25%,438034 +2019-12-02,38.91000,39.02000,38.56000,38.66000,37.63400,-0.46%,1105257 +2019-12-03,38.17000,38.19000,37.56000,38.16000,37.14700,-1.29%,1839030 +2019-12-04,38.55000,39.28000,38.35000,39.05000,38.01400,2.33%,1297025 +2019-12-05,39.19000,39.37000,39.07000,39.15000,38.11100,0.26%,1049627 +2019-12-06,39.50000,39.65000,39.20000,39.24000,38.19900,0.23%,866025 +2019-12-09,39.07000,39.09000,38.44000,38.75000,37.72200,-1.25%,1287821 +2019-12-10,38.76000,39.42000,38.74000,39.20000,38.16000,1.16%,816740 +2019-12-11,39.52000,39.92000,39.32000,39.80000,38.74400,1.53%,1093624 +2019-12-12,39.75000,40.53000,39.64000,40.44000,39.36700,1.61%,1143149 +2019-12-13,40.54000,40.71000,39.94000,39.97000,38.90900,-1.16%,977065 +2019-12-16,40.07000,40.83000,40.06000,40.64000,39.56200,1.68%,2209323 +2019-12-17,43.87000,44.20000,42.11000,43.43000,42.27800,6.87%,5556565 +2019-12-18,43.00000,43.31000,41.21000,41.36000,40.26300,-4.77%,3056594 +2019-12-19,41.33000,42.10000,41.27000,41.89000,40.77900,1.28%,2806740 +2019-12-20,42.19000,42.21000,41.13000,41.33000,40.23300,-1.34%,4734160 +2019-12-23,41.40000,41.87000,41.27000,41.60000,40.49600,0.65%,1139150 +2019-12-24,41.61000,41.74000,41.36000,41.40000,40.30200,-0.48%,464391 +2019-12-26,41.52000,41.64000,41.22000,41.52000,40.41800,0.29%,568686 +2019-12-27,41.64000,41.71000,41.17000,41.23000,40.13600,-0.70%,801481 +2019-12-30,41.23000,41.58000,41.03000,41.45000,40.35000,0.53%,679293 +2019-12-31,41.30000,41.68000,41.27000,41.33000,40.23300,-0.29%,660018 +2020-01-02,41.75000,42.00000,41.33000,41.97000,40.85600,1.55%,1391134 +2020-01-03,41.30000,41.92000,41.24000,41.45000,40.35000,-1.24%,984841 +2020-01-06,41.00000,41.20000,40.67000,40.93000,39.84400,-1.25%,1596003 +2020-01-07,41.13000,41.36000,40.88000,41.24000,40.14600,0.76%,1285164 +2020-01-08,41.27000,41.50000,40.73000,41.31000,40.21400,0.17%,1134007 +2020-01-09,41.62000,41.80000,41.43000,41.73000,40.62300,1.02%,601760 +2020-01-10,41.69000,41.98000,41.47000,41.92000,40.80800,0.46%,1297865 +2020-01-13,42.00000,42.86000,41.98000,42.85000,41.71300,2.22%,997024 +2020-01-14,42.85000,43.18000,42.68000,43.12000,41.97600,0.63%,1303458 +2020-01-15,42.95000,43.35000,42.59000,42.73000,41.59600,-0.90%,1065128 +2020-01-16,42.99000,44.00000,42.75000,43.12000,41.97600,0.91%,1117184 +2020-01-17,43.46000,43.51000,42.95000,43.22000,42.07300,0.23%,675105 +2020-01-21,42.96000,43.32000,42.81000,42.81000,41.67400,-0.95%,1587760 +2020-01-22,43.20000,43.31000,42.64000,42.84000,41.70300,0.07%,1042782 +2020-01-23,42.65000,43.24000,42.42000,43.21000,42.06300,0.86%,1068435 +2020-01-24,43.33000,43.38000,42.62000,42.85000,41.71300,-0.83%,905473 +2020-01-27,41.84000,41.98000,41.39000,41.40000,40.30200,-3.38%,1573308 +2020-01-28,41.68000,41.73000,41.20000,41.36000,40.26300,-0.10%,1292383 +2020-01-29,41.53000,41.84000,40.80000,41.00000,39.91200,-0.87%,1552098 +2020-01-30,40.47000,41.00000,39.46000,39.80000,38.74400,-2.93%,2097363 +2020-01-31,39.66000,40.14000,38.66000,38.89000,37.85800,-2.29%,2304127 +2020-02-03,39.14000,40.38000,39.14000,40.11000,39.04600,3.14%,1854887 +2020-02-04,40.87000,41.12000,40.60000,40.65000,39.57100,1.35%,812872 +2020-02-05,40.97000,41.07000,40.24500,40.39000,39.31800,-0.64%,781454 +2020-02-06,40.59000,40.61000,39.89000,39.98000,38.91900,-1.02%,1232764 +2020-02-07,39.70000,39.74000,38.59000,38.75000,37.72200,-3.08%,1235953 +2020-02-10,38.46000,38.62000,38.09000,38.51000,37.48800,-0.62%,1282485 +2020-02-11,38.65000,39.31000,38.60000,39.18000,38.14000,1.74%,1173748 +2020-02-12,39.46000,40.11000,39.33000,39.95000,38.89000,1.97%,1232169 +2020-02-13,39.38000,39.54000,38.75000,39.12000,38.16000,-2.08%,1137075 +2020-02-14,39.17000,39.31000,38.07000,38.24000,37.30100,-2.25%,1054134 +2020-02-18,37.85000,38.12000,37.43000,37.57000,36.64800,-1.75%,1420497 +2020-02-19,37.82000,38.25000,37.75000,37.89000,36.96000,0.85%,1415417 +2020-02-20,37.69000,38.11000,37.55000,38.02000,37.08700,0.34%,1249360 +2020-02-21,37.76000,37.76000,37.09000,37.24000,36.32600,-2.05%,1109672 +2020-02-24,35.92000,36.32000,35.50000,35.69000,34.81400,-4.16%,1481503 +2020-02-25,35.90000,36.14000,34.96000,34.99000,34.13100,-1.96%,1435192 +2020-02-26,35.25000,35.74000,34.62000,34.63000,33.78000,-1.03%,1422427 +2020-02-27,33.65000,33.84000,32.47000,32.47000,31.67300,-6.24%,1613375 +2020-02-28,31.30000,32.40000,31.03000,32.05000,31.26300,-1.29%,2143193 +2020-03-02,32.29000,33.72000,32.04000,33.72000,32.89200,5.21%,2003692 +2020-03-03,33.63000,34.63000,32.95000,33.25000,32.43400,-1.39%,1700286 +2020-03-04,33.80000,34.75000,33.28000,34.66000,33.80900,4.24%,1240943 +2020-03-05,33.76000,33.80000,32.64000,33.13000,32.31700,-4.41%,1200935 +2020-03-06,32.01000,32.71000,31.46000,32.38000,31.58500,-2.26%,1650710 +2020-03-09,29.61000,30.22000,26.00000,29.17000,28.45400,-9.91%,1842578 +2020-03-10,30.58000,31.41000,29.48000,31.30000,30.53200,7.30%,1806503 +2020-03-11,30.13000,30.37000,26.72000,27.31000,26.64000,-12.75%,2350895 +2020-03-12,25.27000,26.38000,23.29000,23.47000,22.89400,-14.06%,3212314 +2020-03-13,23.05000,25.68000,22.29000,24.83000,24.22100,5.79%,4389887 +2020-03-16,22.42000,22.72000,21.15000,21.66000,21.12800,-12.77%,3231288 +2020-03-17,22.09000,22.48000,20.33000,21.72000,21.18700,0.28%,3202119 +2020-03-18,20.06000,21.40000,18.02000,18.66000,18.20200,-14.09%,3267212 +2020-03-19,18.51000,21.06000,17.63000,19.95000,19.46000,6.91%,3414030 +2020-03-20,20.38000,21.19000,18.16000,18.49000,18.03600,-7.32%,3042648 +2020-03-23,18.36000,20.00000,18.00000,19.20000,18.72900,3.84%,2225526 +2020-03-24,20.84000,22.36000,19.64000,22.00000,21.46000,14.58%,2735249 +2020-03-25,22.47000,25.26000,21.27000,23.63000,23.05000,7.41%,3303694 +2020-03-26,23.92000,25.82000,23.53000,25.66000,25.03000,8.59%,1963337 +2020-03-27,24.57000,24.92000,23.30000,23.85000,23.26500,-7.05%,1970558 +2020-03-30,23.84000,24.65000,23.60000,24.60000,23.99600,3.14%,2074741 +2020-03-31,24.60000,25.39000,24.03000,24.58000,23.97700,-0.08%,1877630 +2020-04-01,23.29000,23.90000,22.53000,22.87000,22.30900,-6.96%,1649004 +2020-04-02,22.75000,23.44000,22.08000,22.86000,22.29900,-0.04%,1615375 +2020-04-03,22.69000,22.96000,21.94000,22.39000,21.84000,-2.06%,1698200 +2020-04-06,23.73000,25.02000,23.34000,24.45000,23.85000,9.20%,1358623 +2020-04-07,25.73000,26.19000,24.73000,24.76000,24.15200,1.27%,1386575 +2020-04-08,25.15000,26.34000,24.69000,25.97000,25.33300,4.89%,1073716 +2020-04-09,26.47000,27.29000,26.01000,26.41000,25.76200,1.69%,1541597 +2020-04-13,26.18000,26.18000,25.11000,25.53000,24.90300,-3.33%,1303842 +2020-04-14,26.10000,26.90000,25.72000,26.20000,25.55700,2.62%,1437382 +2020-04-15,25.00000,25.22000,24.28000,24.44000,23.84000,-6.72%,2136749 +2020-04-16,24.56000,24.79000,23.63000,24.61000,24.00600,0.70%,1407622 +2020-04-17,25.19000,26.31000,25.00000,25.85000,25.21600,5.04%,2162588 +2020-04-20,25.18000,25.60000,24.14000,24.41000,23.81100,-5.57%,1607814 +2020-04-21,23.68000,23.81000,23.05000,23.33000,22.75700,-4.42%,1927087 +2020-04-22,24.17000,24.33000,23.73000,23.96000,23.37200,2.70%,973578 +2020-04-23,24.34000,25.14000,24.10000,24.72000,24.11300,3.17%,1274269 +2020-04-24,24.95000,25.26000,24.70000,25.12000,24.50300,1.62%,1500999 +2020-04-27,25.36000,26.69000,25.32000,26.49000,25.84000,5.45%,1044918 +2020-04-28,27.43000,27.60000,26.41000,26.85000,26.19100,1.36%,953086 +2020-04-29,27.86000,29.40000,27.36000,29.35000,28.63000,9.31%,1385136 +2020-04-30,28.72000,29.00000,28.15000,28.44000,27.74200,-3.10%,1721983 +2020-05-01,27.49000,27.49000,26.33000,26.58000,25.92800,-6.54%,1159818 +2020-05-04,26.23000,26.77000,25.85000,26.12000,25.47900,-1.73%,874168 +2020-05-05,26.30000,26.99000,26.25000,26.25000,25.60600,0.50%,838506 +2020-05-06,26.56000,26.68000,26.01000,26.20000,25.55700,-0.19%,785072 +2020-05-07,26.52000,26.89000,26.43000,26.78000,26.12300,2.21%,883538 +2020-05-08,27.35000,28.51000,27.31000,28.47000,27.77100,6.31%,1073219 +2020-05-11,27.95000,28.13000,27.41000,27.66000,26.98100,-2.85%,1359854 +2020-05-12,27.97000,28.57000,27.73000,27.74000,27.05900,0.29%,1635542 +2020-05-13,27.41000,27.50000,26.01000,26.47000,25.82000,-4.58%,1450125 +2020-05-14,25.87000,26.81000,25.10000,26.72000,26.14200,0.94%,1201158 +2020-05-15,27.18000,28.05000,26.66000,28.03000,27.42400,4.90%,1177652 +2020-05-18,29.28000,30.61000,29.22000,30.38000,29.72300,8.38%,1551813 +2020-05-19,30.34000,31.28000,30.16000,30.26000,29.60600,-0.39%,917883 +2020-05-20,30.83000,31.34000,30.56000,30.80000,30.13400,1.78%,1041732 +2020-05-21,30.60000,30.76000,29.56000,29.65000,29.00900,-3.73%,1426831 +2020-05-22,29.50000,29.50000,28.88000,29.11000,28.48100,-1.82%,965557 +2020-05-26,30.43000,31.32000,30.08000,30.83000,30.16300,5.91%,1217129 +2020-05-27,31.41000,32.02000,31.34000,31.67000,30.98500,2.72%,1153697 +2020-05-28,31.87000,31.87000,30.20000,30.29000,29.63500,-4.36%,1034026 +2020-05-29,30.25000,30.26000,29.54000,29.92000,29.27300,-1.22%,1273124 +2020-06-01,30.11000,31.29000,29.86000,30.98000,30.31000,3.54%,1285884 +2020-06-02,31.36000,31.77000,31.08000,31.39000,30.71100,1.32%,1345903 +2020-06-03,31.92000,32.53000,31.85000,32.36000,31.66000,3.09%,975104 +2020-06-04,31.99000,33.67000,31.92000,33.64000,32.91300,3.96%,1602352 +2020-06-05,34.67000,35.70000,34.58000,34.86000,34.10600,3.63%,1256780 +2020-06-08,35.05000,35.45000,34.66000,34.86000,34.10600,,1813140 +2020-06-09,34.06000,34.20000,33.43000,33.74000,33.01000,-3.21%,1058757 +2020-06-10,33.76000,33.93000,32.40000,32.47000,31.76800,-3.76%,1477556 +2020-06-11,31.02000,31.19000,29.77000,29.80000,29.15600,-8.22%,1277846 +2020-06-12,31.14000,31.60000,29.98000,30.80000,30.13400,3.36%,825232 +2020-06-15,29.69000,31.86000,29.24000,31.81000,31.12200,3.28%,1717720 +2020-06-16,33.00000,33.53000,32.06000,33.09000,32.37500,4.02%,1567052 +2020-06-17,33.11000,33.16000,32.38000,32.86000,32.14900,-0.70%,1374848 +2020-06-18,32.54000,33.07000,32.26000,32.79000,32.08100,-0.21%,2297163 +2020-06-19,35.13000,35.17000,32.69000,33.51000,32.78500,2.20%,4010419 +2020-06-22,33.50000,34.00000,32.81000,33.87000,33.13800,1.07%,2531117 +2020-06-23,34.25000,34.63000,33.66000,33.66000,32.93200,-0.62%,1180172 +2020-06-24,33.28000,33.41000,31.45000,31.47000,30.79000,-6.51%,2404245 +2020-06-25,31.40000,31.71000,30.74000,31.65000,30.96600,0.57%,1998701 +2020-06-26,31.49000,31.69000,30.52000,30.58000,29.91900,-3.38%,2346528 +2020-06-29,31.08000,32.31000,30.86900,32.27000,31.57200,5.53%,1429868 +2020-06-30,31.85000,32.49000,31.60000,32.08000,31.38600,-0.59%,1461299 +2020-07-01,32.30000,32.30000,31.01000,31.04000,30.36900,-3.24%,1359649 +2020-07-02,31.56000,32.24000,31.32000,31.45000,30.77000,1.32%,1063798 +2020-07-06,31.41000,32.38000,31.41000,31.87000,31.18100,1.34%,1098157 +2020-07-07,31.63000,31.76000,30.66000,30.72000,30.05600,-3.61%,1263293 +2020-07-08,30.99000,31.03000,30.44000,30.99000,30.32000,0.88%,908143 +2020-07-09,30.94000,31.23000,30.15000,30.58000,29.91900,-1.32%,867722 +2020-07-10,30.58000,31.32000,30.44000,31.31000,30.63300,2.39%,933137 +2020-07-13,31.76000,32.98000,31.45000,31.53000,30.84800,0.70%,1533671 +2020-07-14,31.33000,32.01000,30.94000,31.99000,31.29800,1.46%,1071491 +2020-07-15,32.65000,33.50000,32.47000,33.40000,32.67800,4.41%,1212153 +2020-07-16,34.11000,34.85000,33.22000,33.67000,32.94200,0.81%,1543808 +2020-07-17,34.07000,34.28000,33.63000,33.89000,33.15700,0.65%,857067 +2020-07-20,33.78000,33.94000,33.27000,33.86000,33.12800,-0.09%,616487 +2020-07-21,34.05000,34.57000,33.88000,33.98000,33.24500,0.35%,733226 +2020-07-22,34.02000,34.43500,33.90000,34.03000,33.29400,0.15%,586563 +2020-07-23,33.93000,34.50000,33.75000,34.15000,33.41200,0.35%,753060 +2020-07-24,33.56000,33.86000,32.88000,32.90000,32.18900,-3.66%,677259 +2020-07-27,32.98000,33.86000,32.82000,33.78000,33.05000,2.67%,1105068 +2020-07-28,33.53000,33.78000,32.68500,32.71000,32.00300,-3.17%,900138 +2020-07-29,32.93000,33.86000,32.79000,33.73000,33.00100,3.12%,658989 +2020-07-30,33.16000,34.17000,33.06000,34.17000,33.43100,1.30%,780366 +2020-07-31,34.23000,34.99000,34.06000,34.86000,34.10600,2.02%,1101974 +2020-08-03,35.00000,35.76500,34.88000,35.23000,34.46800,1.06%,1070651 +2020-08-04,35.20000,35.35500,34.86000,35.12000,34.36100,-0.31%,760616 +2020-08-05,35.45000,35.78000,35.29000,35.60000,34.83000,1.37%,832601 +2020-08-06,35.40000,35.55000,35.13000,35.37000,34.60500,-0.65%,562859 +2020-08-07,35.17000,35.31000,34.59000,35.07000,34.31200,-0.85%,710465 +2020-08-10,35.12000,35.36500,34.64000,34.81000,34.05700,-0.74%,668973 +2020-08-11,35.12000,35.90000,34.92300,34.99000,34.23300,0.52%,757114 +2020-08-12,35.28000,35.45000,34.97000,35.23000,34.46800,0.69%,473411 +2020-08-13,34.95000,35.14000,34.50000,34.83000,34.15500,-1.14%,793534 +2020-08-14,34.62000,35.02000,34.49000,34.76000,34.08700,-0.20%,585934 +2020-08-17,34.97000,35.22000,34.64900,34.93000,34.25300,0.49%,728908 +2020-08-18,34.76000,34.84000,33.91000,34.04000,33.38000,-2.55%,860439 +2020-08-19,34.12000,35.01500,34.05000,34.81000,34.13600,2.26%,1027834 +2020-08-20,34.41000,34.46000,33.73000,33.79000,33.13500,-2.93%,725280 +2020-08-21,33.61000,34.43000,33.55000,34.22000,33.55700,1.27%,921811 +2020-08-24,34.70000,34.90000,34.23000,34.39000,33.72400,0.50%,676918 +2020-08-25,34.44000,34.54000,33.62000,34.29000,33.62600,-0.29%,978667 +2020-08-26,34.49000,34.70500,34.15000,34.41000,33.74300,0.35%,1062044 +2020-08-27,34.84000,34.94000,34.01000,34.16000,33.49800,-0.73%,558819 +2020-08-28,34.24000,35.16000,34.14000,35.16000,34.47900,2.93%,663967 +2020-08-31,34.96000,35.06000,34.14000,34.15000,33.48800,-2.87%,1083868 +2020-09-01,34.17000,34.46500,33.63000,34.40000,33.73300,0.73%,906417 +2020-09-02,34.62000,35.38000,34.36000,35.30000,34.61600,2.62%,772162 +2020-09-03,35.05000,35.06000,33.17200,33.24000,32.59600,-5.84%,1220601 +2020-09-04,33.67000,33.94000,32.43000,32.91000,32.27200,-0.99%,1019351 +2020-09-08,32.36000,32.36000,30.95000,31.04000,30.43900,-5.68%,1235632 +2020-09-09,31.50000,31.62000,31.09500,31.26000,30.65400,0.71%,939509 +2020-09-10,31.73000,31.97000,30.56000,30.63000,30.03700,-2.02%,1162357 +2020-09-11,31.02000,31.10000,30.42000,30.69000,30.09500,0.20%,1075981 +2020-09-14,31.06000,32.16000,31.00000,31.77000,31.15400,3.52%,1238354 +2020-09-15,32.17000,32.93000,32.11700,32.65000,32.01700,2.77%,1252633 +2020-09-16,32.85000,33.37000,32.66500,32.73000,32.09600,0.25%,1031693 +2020-09-17,32.19000,33.26000,31.70000,32.97000,32.33100,0.73%,1234799 +2020-09-18,33.61000,34.50000,33.12000,33.42000,32.77200,1.36%,4806445 +2020-09-21,32.63000,33.01000,32.16000,32.95000,32.31200,-1.41%,1477335 +2020-09-22,33.11000,33.82500,33.09000,33.26000,32.61600,0.94%,1431985 +2020-09-23,33.47000,33.85000,32.22000,32.31000,31.68400,-2.86%,1976914 +2020-09-24,33.35000,35.14000,32.56000,34.41000,33.74300,6.50%,4494916 +2020-09-25,34.47000,34.47000,33.36000,33.44000,32.79200,-2.82%,2504413 +2020-09-28,33.90000,34.18000,33.13000,33.89000,33.23300,1.35%,2298255 +2020-09-29,33.87000,33.87000,33.08000,33.29000,32.64500,-1.77%,1282216 +2020-09-30,33.44000,34.77000,33.40500,34.26000,33.59600,2.91%,1665564 +2020-10-01,34.74000,35.15000,34.40000,34.63000,33.95900,1.08%,1527400 +2020-10-02,33.56000,34.67000,33.48000,34.37000,33.70400,-0.75%,1218337 +2020-10-05,34.90000,35.70000,34.78000,35.41000,34.72400,3.03%,1663822 +2020-10-06,35.52000,36.05000,34.84000,34.86000,34.18500,-1.55%,1101655 +2020-10-07,35.46000,36.26000,35.41000,35.98000,35.28300,3.21%,1093655 +2020-10-08,36.28000,36.53000,35.85000,36.40000,35.69500,1.17%,948520 +2020-10-09,37.00000,37.06000,36.34000,36.37000,35.66500,-0.08%,974934 +2020-10-12,36.63000,36.80300,36.28100,36.74000,36.02800,1.02%,1195206 +2020-10-13,36.63000,36.86500,35.51000,35.58000,34.89100,-3.16%,1641219 +2020-10-14,35.73000,36.36000,35.51000,35.63000,34.94000,0.14%,823900 +2020-10-15,35.00000,36.28000,34.83000,36.23000,35.52800,1.68%,731936 +2020-10-16,36.53000,36.82500,36.22000,36.31000,35.60600,0.22%,910526 +2020-10-19,36.45000,36.73400,35.97000,36.04000,35.34200,-0.74%,1048794 +2020-10-20,36.22000,36.37000,35.45300,35.56000,34.87100,-1.33%,1475359 +2020-10-21,35.53000,35.88200,34.93000,34.98000,34.30200,-1.63%,826999 +2020-10-22,35.03000,35.23000,34.64500,35.16000,34.47900,0.51%,983469 +2020-10-23,35.38000,35.78000,35.26000,35.74000,35.04800,1.65%,820646 +2020-10-26,35.13000,35.14000,33.98000,34.13000,33.46900,-4.50%,1053082 +2020-10-27,34.16000,34.28000,33.14000,33.42000,32.77200,-2.08%,1011274 +2020-10-28,32.50000,32.77000,31.51500,31.61000,30.99800,-5.42%,1279460 +2020-10-29,31.50000,33.26000,31.41200,33.17000,32.52700,4.94%,1487299 +2020-10-30,32.93000,33.49000,32.31000,33.14000,32.49800,-0.09%,1013878 +2020-11-02,33.36000,33.83000,33.19000,33.82000,33.16500,2.05%,827719 +2020-11-03,34.38000,34.75000,34.05000,34.62000,33.94900,2.37%,821046 +2020-11-04,34.62000,34.83000,33.99000,34.45000,33.78300,-0.49%,872388 +2020-11-05,34.91000,35.93000,34.62500,35.79000,35.09700,3.89%,809469 +2020-11-06,35.69000,36.03000,35.54000,35.94000,35.24400,0.42%,671501 +2020-11-09,37.69000,38.32000,37.05000,37.11000,36.39100,3.26%,1134211 +2020-11-10,37.32000,37.78000,36.96000,37.29000,36.56700,0.49%,1260542 +2020-11-11,37.50000,37.69000,36.58000,37.34000,36.61700,0.13%,654831 +2020-11-12,36.99000,37.06000,36.03000,36.28000,35.57700,-2.84%,667651 +2020-11-13,36.61000,37.85000,36.61000,37.71000,37.05800,3.94%,605823 +2020-11-16,38.05000,39.00000,37.89000,38.97000,38.29600,3.34%,880390 +2020-11-17,38.43000,38.80000,38.09000,38.33000,37.66700,-1.64%,1432022 +2020-11-18,38.51000,38.74000,37.77000,37.78000,37.12700,-1.43%,822480 +2020-11-19,37.67000,37.70000,37.19000,37.57000,36.92000,-0.56%,644172 +2020-11-20,37.48000,37.63000,37.17000,37.43000,36.78300,-0.37%,493351 +2020-11-23,37.84000,38.49000,37.63200,38.38000,37.71600,2.54%,579655 +2020-11-24,38.75000,39.42000,38.38000,39.33000,38.65000,2.48%,898881 +2020-11-25,39.12000,39.37000,38.88000,39.09000,38.41400,-0.61%,464341 +2020-11-27,39.09000,39.60000,39.00000,39.39000,38.70900,0.77%,262087 +2020-11-30,38.94000,39.06000,38.15000,38.22000,37.55900,-2.97%,1240772 +2020-12-01,38.84000,39.20000,38.51000,38.77000,38.09900,1.44%,498428 +2020-12-02,38.84000,39.64000,38.58000,39.46000,38.77800,1.78%,875592 +2020-12-03,39.28000,39.71000,39.11000,39.53000,38.84600,0.18%,949939 +2020-12-04,39.75000,40.61000,39.64500,40.55000,39.84900,2.58%,606387 +2020-12-07,40.58000,40.80000,40.13500,40.73000,40.02600,0.44%,735003 +2020-12-08,39.71000,40.83000,39.62500,40.22000,39.52400,-1.25%,936362 +2020-12-09,40.14000,40.49000,39.39000,39.56000,38.87600,-1.64%,623453 +2020-12-10,39.13000,40.06000,39.06000,39.92000,39.23000,0.91%,593177 +2020-12-11,39.76000,40.42000,39.32000,39.62000,38.93500,-0.75%,680415 +2020-12-14,40.32000,40.61000,40.08000,40.31000,39.61300,1.74%,819321 +2020-12-15,40.82000,41.49000,40.37000,41.48000,40.76300,2.90%,793920 +2020-12-16,41.67000,41.80000,40.70500,41.06000,40.35000,-1.01%,1221841 +2020-12-17,44.61000,45.39000,43.30800,44.09000,43.32700,7.38%,3810352 +2020-12-18,43.98000,43.98000,42.33000,42.43000,41.69600,-3.77%,3840212 +2020-12-21,41.65000,42.30000,41.07000,42.12000,41.39200,-0.73%,1232533 +2020-12-22,42.18000,42.92000,42.18000,42.64000,41.90300,1.23%,925795 +2020-12-23,42.96000,43.65000,42.82000,43.33000,42.58100,1.62%,727079 +2020-12-24,43.32000,43.52000,42.52000,42.87000,42.12900,-1.06%,329085 +2020-12-28,43.49000,43.70000,42.66000,42.83000,42.08900,-0.09%,616850 +2020-12-29,42.70000,42.97900,41.67000,41.85000,41.12600,-2.29%,529262 +2020-12-30,42.00000,42.69100,42.00000,42.29000,41.55900,1.05%,411959 +2020-12-31,42.35000,42.96000,42.16000,42.53000,41.79400,0.57%,517731 +2021-01-04,43.00000,43.25000,41.63000,42.17000,41.44100,-0.85%,716465 +2021-01-05,42.02000,43.28000,42.02000,43.06000,42.31500,2.11%,903269 +2021-01-06,43.68000,44.55000,43.35000,43.99000,43.22900,2.16%,1442673 +2021-01-07,44.10000,44.97000,44.02000,44.91000,44.13300,2.09%,1070503 +2021-01-08,45.00000,45.09000,43.86000,44.46000,43.69100,-1.00%,674178 +2021-01-11,43.82000,44.99000,43.67400,44.64000,43.86800,0.40%,845453 +2021-01-12,44.85000,45.80000,44.79500,44.84000,44.06400,0.45%,1270920 +2021-01-13,45.20000,45.25000,44.54000,44.58000,43.80900,-0.58%,713636 +2021-01-14,44.94000,46.18000,44.94000,45.48000,44.69300,2.02%,891597 +2021-01-15,45.21000,45.31000,44.22000,44.60000,43.82900,-1.93%,690816 +2021-01-19,44.89000,45.41000,44.50700,45.14000,44.35900,1.21%,1232626 +2021-01-20,45.50000,45.88000,45.20500,45.51000,44.72300,0.82%,730529 +2021-01-21,45.66000,46.04000,45.19500,45.59000,44.80200,0.18%,841673 +2021-01-22,45.10000,45.55000,44.97000,45.22000,44.43800,-0.81%,514510 +2021-01-25,45.23000,45.25000,43.20000,44.11000,43.34700,-2.45%,814066 +2021-01-26,44.33000,44.38000,42.94000,43.02000,42.27600,-2.47%,785755 +2021-01-27,42.15000,42.43000,41.23000,41.57000,40.85100,-3.37%,1361168 +2021-01-28,41.99000,42.94000,41.42000,42.34000,41.60800,1.85%,1166498 +2021-01-29,42.34000,42.86000,40.87000,41.37000,40.65500,-2.29%,1195437 +2021-02-01,41.85000,42.78000,41.35000,42.58000,41.84400,2.92%,742240 +2021-02-02,43.30000,43.65000,42.60000,43.49000,42.73800,2.14%,650016 +2021-02-03,43.54000,43.94000,43.15000,43.20000,42.45300,-0.67%,699840 +2021-02-04,43.50000,44.69000,43.00000,44.45000,43.68100,2.89%,774861 +2021-02-05,45.00000,45.23000,44.34000,44.58000,43.80900,0.29%,812113 +2021-02-08,44.80000,45.82000,44.60000,45.81000,45.01800,2.76%,631210 +2021-02-09,45.60000,45.67000,44.67000,44.83000,44.05500,-2.14%,614793 +2021-02-10,44.94000,45.11000,44.08500,44.17000,43.40600,-1.47%,867803 +2021-02-11,44.26000,45.17000,44.01000,44.84000,44.14300,1.52%,937944 +2021-02-12,44.62000,45.15000,44.33000,44.71000,44.01500,-0.29%,506838 +2021-02-16,44.95000,45.47000,44.90000,45.44000,44.73400,1.63%,509528 +2021-02-17,45.09000,45.44000,44.08000,44.26000,43.57200,-2.60%,498937 +2021-02-18,43.79000,44.43500,43.64500,43.67000,42.99100,-1.33%,1297933 +2021-02-19,44.15000,44.87000,43.91000,44.55000,43.85800,2.02%,1003424 +2021-02-22,44.08000,44.68000,44.07000,44.09000,43.40500,-1.03%,667704 +2021-02-23,43.49000,44.05500,42.42000,43.63000,42.95200,-1.04%,1608561 +2021-02-24,43.67000,45.27000,43.67000,45.01000,44.31000,3.16%,765035 +2021-02-25,44.71000,44.99000,42.76000,42.82000,42.15500,-4.87%,918724 +2021-02-26,43.18000,44.08000,42.15000,43.17000,42.49900,0.82%,1145500 +2021-03-01,43.96000,45.32000,43.79500,45.16000,44.45800,4.61%,938112 +2021-03-02,44.93000,44.97000,43.94000,43.94000,43.25700,-2.70%,538763 +2021-03-03,43.85000,44.26000,43.35000,43.37000,42.69600,-1.30%,454559 +2021-03-04,43.37000,43.38000,41.57300,42.06000,41.40600,-3.02%,1215856 +2021-03-05,42.95000,43.46000,41.43000,43.36000,42.68600,3.09%,1033643 +2021-03-08,43.26000,44.18000,43.08800,43.66000,42.98100,0.69%,788135 +2021-03-09,44.07000,45.17000,44.07000,44.56000,43.86700,2.06%,839180 +2021-03-10,44.89000,45.60000,44.33000,45.33000,44.62500,1.73%,807436 +2021-03-11,46.00000,47.72500,46.00000,47.71000,46.96900,5.25%,1318470 +2021-03-12,47.33000,48.60000,47.28000,48.41000,47.65800,1.47%,1089831 +2021-03-15,48.41000,49.00000,48.03000,48.84000,48.08100,0.89%,1414679 +2021-03-16,50.31000,52.03000,50.08000,50.47000,49.68600,3.34%,2810044 +2021-03-17,50.66000,51.29000,49.30000,51.02000,50.22700,1.09%,1263644 +2021-03-18,49.71000,51.25000,49.66500,49.92000,49.14400,-2.16%,1297124 +2021-03-19,50.13000,51.64000,49.34000,51.05000,50.25700,2.26%,2610453 +2021-03-22,51.15000,51.55000,50.44000,50.55000,49.76400,-0.98%,1418445 +2021-03-23,50.55000,50.75000,48.10200,48.47000,47.71700,-4.11%,1146164 +2021-03-24,48.83000,50.10000,48.76000,48.79000,48.03200,0.66%,1079649 +2021-03-25,48.14000,49.74000,47.92000,49.53000,48.76000,1.52%,809886 +2021-03-26,50.00000,51.80000,49.57000,51.72000,50.91600,4.42%,1113870 +2021-03-29,51.50000,52.30000,50.92000,51.12000,50.32600,-1.16%,1340446 +2021-03-30,50.88000,51.57000,50.58000,51.48000,50.68000,0.70%,1099915 +2021-03-31,51.87000,52.87000,51.49000,52.16000,51.34900,1.32%,1109681 +2021-04-01,52.35000,53.00000,52.08000,52.97000,52.14700,1.55%,724053 +2021-04-05,53.33000,54.25000,53.02000,53.70000,52.86500,1.38%,759906 +2021-04-06,53.58000,53.79000,52.85000,53.40000,52.57000,-0.56%,1060553 +2021-04-07,53.20000,53.64000,52.91000,53.18000,52.35300,-0.41%,895541 +2021-04-08,53.41000,53.85000,53.10000,53.81000,52.97400,1.18%,820875 +2021-04-09,53.71000,53.76000,53.15000,53.44000,52.60900,-0.69%,868230 +2021-04-12,53.19000,53.78000,53.17000,53.68000,52.84600,0.45%,858220 +2021-04-13,53.92000,54.71000,53.12000,53.44000,52.60900,-0.45%,1140523 +2021-04-14,53.47000,54.67000,53.47000,54.05000,53.21000,1.14%,921519 +2021-04-15,54.61000,54.75000,53.58000,53.68000,52.84600,-0.68%,898039 +2021-04-16,54.05000,54.68000,53.72000,54.44000,53.59400,1.42%,773188 +2021-04-19,54.00000,54.44000,53.71000,54.34000,53.49500,-0.18%,776230 +2021-04-20,54.35000,54.42000,53.29000,53.51000,52.67800,-1.53%,657940 +2021-04-21,53.41000,54.27000,53.23000,54.05000,53.21000,1.01%,736715 +2021-04-22,54.25000,54.46000,53.51000,53.52000,52.68800,-0.98%,482200 +2021-04-23,53.80000,54.63000,53.52000,54.23000,53.38700,1.33%,542848 +2021-04-26,54.41000,54.89000,54.41000,54.47000,53.62300,0.44%,501873 +2021-04-27,54.61000,54.61000,54.03000,54.29000,53.44600,-0.33%,430951 +2021-04-28,54.26000,54.50000,53.84000,54.31000,53.46600,0.04%,417076 +2021-04-29,54.99000,55.25000,53.86000,54.03000,53.19000,-0.52%,733562 +2021-04-30,53.41000,53.72000,52.29000,52.42000,51.60500,-2.98%,1004330 +2021-05-03,52.94000,53.33000,52.44000,52.60000,51.78300,0.34%,1346989 +2021-05-04,51.83000,52.22000,51.37000,51.93000,51.12300,-1.27%,919929 +2021-05-05,52.54000,52.69600,52.12000,52.37000,51.55600,0.85%,536123 +2021-05-06,52.33000,52.83000,51.71000,52.82000,51.99900,0.86%,1066956 +2021-05-07,53.08000,54.85000,52.79000,54.83000,53.97800,3.81%,1047319 +2021-05-10,54.73000,54.80000,53.08000,53.08000,52.25500,-3.19%,735560 +2021-05-11,51.82000,53.72000,51.63000,53.56000,52.72800,0.90%,987171 +2021-05-12,52.68000,53.05000,50.84500,50.90000,50.10900,-4.97%,1117707 +2021-05-13,51.13000,53.04000,51.13000,52.66000,51.92000,3.46%,748199 +2021-05-14,53.27000,54.06000,52.55000,53.94000,53.18200,2.43%,538488 +2021-05-17,53.58000,54.09500,53.03000,54.00000,53.24200,0.11%,464875 +2021-05-18,54.09000,54.49000,53.45000,53.49000,52.73900,-0.94%,573513 +2021-05-19,52.47000,54.28900,52.33000,54.18000,53.41900,1.29%,602629 +2021-05-20,54.50000,54.66000,53.75000,54.27000,53.50800,0.17%,786923 +2021-05-21,54.49000,55.21000,54.16000,54.34000,53.57700,0.13%,571420 +2021-05-24,54.72000,55.99000,54.56000,55.35000,54.57300,1.86%,1183960 +2021-05-25,55.65000,56.44000,55.36000,55.50000,54.72000,0.27%,1156297 +2021-05-26,55.61000,56.15000,55.15000,55.80000,55.01600,0.54%,608756 +2021-05-27,56.00000,57.01000,55.88000,56.28000,55.48900,0.86%,842664 +2021-05-28,56.51000,56.79800,55.92600,56.45000,55.65700,0.30%,622800 +2021-06-01,56.83000,57.00000,56.16000,56.45000,55.65700,,729757 +2021-06-02,56.45000,56.94500,56.02000,56.63000,55.83500,0.32%,674922 +2021-06-03,56.14000,56.84000,55.81000,56.64000,55.84400,0.02%,505498 +2021-06-04,56.97000,57.85000,56.87800,57.81000,56.99800,2.07%,659697 +2021-06-07,57.82000,58.14000,57.54000,57.98000,57.16600,0.29%,552624 +2021-06-08,58.17000,58.28000,57.64000,57.69000,56.88000,-0.50%,701951 +2021-06-09,57.60000,57.84000,57.22000,57.30000,56.49500,-0.68%,510066 +2021-06-10,57.68000,57.68000,56.95000,57.34000,56.53500,0.07%,519090 +2021-06-11,57.75000,58.10900,57.34000,57.89000,57.07700,0.96%,682117 +2021-06-14,58.15000,58.51900,57.30400,57.44000,56.63300,-0.78%,1372247 +2021-06-15,57.23000,57.44000,56.50000,56.65000,55.85400,-1.38%,988974 +2021-06-16,56.60000,57.05000,56.17000,56.56000,55.76600,-0.16%,1228580 +2021-06-17,58.08000,58.95000,56.22000,57.83000,57.01800,2.25%,2125883 +2021-06-18,57.30000,57.56000,55.33000,55.66000,54.87800,-3.75%,2434815 +2021-06-21,56.12000,56.94000,55.55000,56.72000,55.92300,1.90%,1194370 +2021-06-22,56.72000,57.16000,56.20000,56.94000,56.14000,0.39%,705806 +2021-06-23,56.95000,57.00000,56.55000,56.57000,55.77500,-0.65%,478184 +2021-06-24,57.06000,57.76000,56.71000,57.55000,56.74200,1.73%,628428 +2021-06-25,57.69000,58.06000,57.20000,57.45000,56.64300,-0.17%,2772223 +2021-06-28,57.86000,58.48000,57.62200,58.24000,57.42200,1.38%,784708 +2021-06-29,58.16000,58.58900,57.88000,58.34000,57.52100,0.17%,617745 +2021-06-30,58.07000,58.35000,57.60000,58.12000,57.30400,-0.38%,656339 +2021-07-01,58.29000,58.44000,57.65000,58.06000,57.24400,-0.10%,647728 +2021-07-02,58.12000,58.47500,57.94000,58.38000,57.56000,0.55%,396811 +2021-07-06,58.44000,58.44000,56.41000,57.08000,56.27800,-2.23%,898636 +2021-07-07,57.14000,57.71000,56.41000,57.48000,56.67300,0.70%,619427 +2021-07-08,56.00000,57.14000,55.50000,56.40000,55.60800,-1.88%,899310 +2021-07-09,56.86000,58.22000,56.75000,57.89000,57.07700,2.64%,600437 +2021-07-12,57.86000,58.18000,57.65000,57.94000,57.12600,0.09%,581438 +2021-07-13,57.69000,57.83000,56.91000,57.08000,56.27800,-1.48%,448980 +2021-07-14,57.90000,58.62000,57.00000,57.04000,56.23900,-0.07%,946086 +2021-07-15,56.47000,56.98000,55.86000,56.19000,55.40100,-1.49%,630095 +2021-07-16,56.51000,56.73000,54.69000,54.87000,54.09900,-2.35%,870631 +2021-07-19,53.82000,54.09500,53.21000,53.60000,52.84700,-2.31%,1041898 +2021-07-20,53.79000,55.64000,53.79000,55.12000,54.34600,2.84%,965332 +2021-07-21,55.65000,56.80000,55.61000,56.47000,55.67700,2.45%,620645 +2021-07-22,56.46000,56.46000,55.49000,55.62000,54.83900,-1.51%,476966 +2021-07-23,56.64000,56.97000,56.43000,56.94000,56.14000,2.37%,758656 +2021-07-26,56.98000,57.65000,56.80000,57.47000,56.66300,0.93%,614633 +2021-07-27,57.13000,57.13000,55.58000,56.89000,56.09100,-1.01%,789927 +2021-07-28,57.19000,58.18000,56.83000,57.84000,57.02800,1.67%,761434 +2021-07-29,57.98000,59.55500,57.98000,58.94000,58.11200,1.90%,822555 +2021-07-30,58.66000,59.90000,58.66000,59.54000,58.70400,1.02%,778205 +2021-08-02,60.00000,61.23000,59.10000,59.13000,58.29900,-0.69%,970024 +2021-08-03,59.40000,60.22000,58.83000,60.01000,59.16700,1.49%,647043 +2021-08-04,59.76000,60.05000,58.88000,58.93000,58.10200,-1.80%,628257 +2021-08-05,59.22000,59.48000,58.51000,58.99000,58.16100,0.10%,479340 +2021-08-06,59.33000,59.83000,59.10000,59.67000,58.83200,1.15%,432726 +2021-08-09,59.54000,59.54000,58.88000,59.25000,58.41800,-0.70%,324177 +2021-08-10,59.25000,59.79000,58.95000,59.53000,58.69400,0.47%,349311 +2021-08-11,59.71000,60.50000,59.30000,60.35000,59.50200,1.38%,666847 +2021-08-12,60.49000,60.49000,59.87000,60.29000,59.52200,-0.10%,513425 +2021-08-13,60.14000,60.91000,60.03300,60.63000,59.85800,0.56%,440191 +2021-08-16,60.43000,60.64500,60.08000,60.31000,59.54200,-0.53%,652246 +2021-08-17,59.79000,59.98000,58.66000,59.37000,58.61400,-1.56%,498444 +2021-08-18,59.08000,60.20000,59.08000,59.48000,58.72200,0.19%,472905 +2021-08-19,58.61000,58.97500,58.13000,58.25000,57.50800,-2.07%,656378 +2021-08-20,58.31000,59.66000,58.31000,59.58000,58.82100,2.28%,495776 +2021-08-23,60.05000,60.19000,59.01000,59.73000,58.96900,0.25%,682261 +2021-08-24,59.72000,60.21500,59.46000,59.89000,59.12700,0.27%,500122 +2021-08-25,59.89000,60.86500,59.84000,60.70000,59.92700,1.35%,945765 +2021-08-26,60.79000,61.30000,60.30000,60.60000,59.82800,-0.16%,595853 +2021-08-27,60.75000,62.32000,60.75000,61.95000,61.16100,2.23%,870582 +2021-08-30,62.43000,63.05000,62.02500,62.69000,61.89100,1.19%,626021 +2021-08-31,62.69000,62.96000,61.46800,61.78000,60.99300,-1.45%,773764 +2021-09-01,61.78000,61.86000,60.81000,61.09000,60.31200,-1.12%,448035 +2021-09-02,61.24000,61.61000,60.98000,61.48000,60.69700,0.64%,399490 +2021-09-03,61.26000,62.15000,61.26000,62.01000,61.22000,0.86%,419068 +2021-09-07,62.31000,63.54000,62.17000,62.96000,62.15800,1.53%,903245 +2021-09-08,62.67000,62.77900,61.51700,62.00000,61.21000,-1.52%,576109 +2021-09-09,61.95500,63.00000,61.90000,62.00000,61.21000,,587814 +2021-09-10,62.65000,63.40000,62.39000,62.94000,62.13800,1.52%,845502 +2021-09-13,63.39000,63.78000,61.97100,62.85000,62.04900,-0.14%,670875 +2021-09-14,63.06000,63.60000,62.17500,62.38000,61.58500,-0.75%,593500 +2021-09-15,62.40000,63.05100,62.13500,62.82000,62.02000,0.71%,767685 +2021-09-16,62.93000,63.62000,62.68100,62.95000,62.14800,0.21%,623927 +2021-09-17,62.62000,62.82000,60.79000,60.89000,60.11400,-3.27%,2807095 +2021-09-20,59.30000,59.54000,58.15000,59.08000,58.32700,-2.97%,1185590 +2021-09-21,59.89000,60.12800,58.59000,58.61000,57.86300,-0.80%,894852 +2021-09-22,59.03000,60.70000,59.03000,60.33000,59.56200,2.93%,811763 +2021-09-23,60.78000,62.13000,60.54000,61.48000,60.69700,1.91%,670801 +2021-09-24,61.12000,62.66000,60.72000,62.21000,61.41800,1.19%,2130778 +2021-09-27,62.22000,62.76000,61.70000,62.36000,61.56600,0.24%,1052081 +2021-09-28,61.58000,62.02000,60.80000,60.94000,60.16400,-2.28%,1180275 +2021-09-29,61.14000,61.14000,55.92000,57.23000,56.50100,-6.09%,3816083 +2021-09-30,59.12000,59.83500,58.19000,58.37000,57.62600,1.99%,1828908 +2021-10-01,58.96000,60.07000,58.37000,59.40000,58.64300,1.76%,966161 +2021-10-04,59.34000,59.69000,58.79000,59.09000,58.33700,-0.52%,838658 +2021-10-05,59.60000,61.25000,59.13000,61.04000,60.26200,3.30%,1357828 +2021-10-06,60.45000,61.31000,59.88000,61.28000,60.49900,0.39%,800080 +2021-10-07,62.16000,63.53000,62.04000,62.78000,61.98000,2.45%,890971 +2021-10-08,62.93000,63.00000,62.35000,62.61000,61.81200,-0.27%,445460 +2021-10-11,62.86000,64.32000,62.82000,63.33000,62.52300,1.15%,809927 +2021-10-12,63.40000,63.81000,61.69500,62.00000,61.21000,-2.10%,669760 +2021-10-13,61.45000,61.84000,60.42000,61.26000,60.48000,-1.19%,1224945 +2021-10-14,62.11000,63.25000,61.81000,62.97000,62.16800,2.79%,618280 +2021-10-15,63.11000,64.05000,62.33000,62.36000,61.56600,-0.97%,1231060 +2021-10-18,61.94000,62.47000,61.82000,62.13000,61.33900,-0.37%,642360 +2021-10-19,62.44000,62.52000,61.46000,61.77000,60.98300,-0.58%,859268 +2021-10-20,61.74000,61.92000,60.77000,60.94000,60.16400,-1.34%,940939 +2021-10-21,60.74000,62.69000,60.74000,62.63000,61.83200,2.77%,757293 +2021-10-22,62.80000,63.60000,61.47000,61.62000,60.83500,-1.61%,723956 +2021-10-25,61.91500,62.81000,61.68000,62.22000,61.42700,0.97%,507970 +2021-10-26,62.41000,62.51000,61.51000,61.53000,60.74600,-1.11%,569081 +2021-10-27,61.39000,61.78000,60.45000,60.50000,59.72900,-1.67%,753801 +2021-10-28,60.33000,60.50000,58.41800,60.02000,59.25500,-0.79%,1426581 +2021-10-29,59.55000,60.34000,59.28200,59.96000,59.19600,-0.10%,854459 +2021-11-01,60.25000,62.30500,60.16500,61.88000,61.09200,3.20%,896215 +2021-11-02,61.93000,62.81000,61.55000,62.43000,61.63500,0.89%,573886 +2021-11-03,62.47000,63.38000,62.38000,63.18000,62.37500,1.20%,648981 +2021-11-04,63.40000,64.46000,63.20000,63.91000,63.09600,1.16%,706089 +2021-11-05,64.44000,65.36400,64.20500,65.23000,64.39900,2.07%,707363 +2021-11-08,65.56000,65.79000,64.12000,64.21000,63.39200,-1.56%,766582 +2021-11-09,64.23000,64.67000,63.20000,63.58000,62.77000,-0.98%,508558 +2021-11-10,63.58000,64.24000,63.08000,63.66000,62.84900,0.13%,433327 +2021-11-11,64.02000,64.59000,63.83000,64.51000,63.68800,1.34%,385670 +2021-11-12,64.64000,64.83000,63.98000,64.28000,63.54000,-0.36%,904670 +2021-11-15,64.60000,64.99000,63.69000,63.86000,63.12500,-0.65%,511147 +2021-11-16,63.72000,64.94000,63.70600,64.57000,63.82700,1.11%,614861 +2021-11-17,64.44000,64.55000,63.54000,64.14000,63.40200,-0.67%,587475 +2021-11-18,64.46000,64.59000,62.73000,63.61000,62.87800,-0.83%,534405 +2021-11-19,63.21000,63.49000,62.09000,62.13000,61.41500,-2.33%,683932 +2021-11-22,62.57000,63.46000,62.21000,62.25000,61.53400,0.19%,740307 +2021-11-23,62.11000,62.69000,61.11000,61.84000,61.12800,-0.66%,1000629 +2021-11-24,61.34000,62.02000,60.84000,61.96000,61.24700,0.19%,423479 +2021-11-26,60.08000,60.60000,59.20000,59.89000,59.20100,-3.34%,547162 +2021-11-29,61.00000,61.27000,59.80000,60.93000,60.22900,1.74%,670847 +2021-11-30,59.99000,60.27000,57.97000,58.46000,57.78700,-4.05%,1485507 +2021-12-01,59.97000,61.17000,58.21000,58.26000,57.58900,-0.34%,736659 +2021-12-02,57.20000,59.90500,56.75000,59.35000,58.66700,1.87%,948874 +2021-12-03,59.80000,60.15500,58.49000,58.99000,58.31100,-0.61%,803864 +2021-12-06,59.65000,60.42000,59.20000,59.71000,59.02300,1.22%,1016404 +2021-12-07,60.89000,62.74000,60.53000,62.34000,61.62300,4.40%,636787 +2021-12-08,62.40000,62.90000,62.01000,62.60000,61.88000,0.42%,646516 +2021-12-09,62.52000,62.98000,61.67000,61.72000,61.01000,-1.41%,774965 +2021-12-10,64.85000,65.87000,64.18000,65.40000,64.64700,5.96%,2013214 +2021-12-13,64.91000,65.69000,63.71000,64.03000,63.29300,-2.09%,1152162 +2021-12-14,62.91000,64.21000,62.91000,63.26000,62.53200,-1.20%,1143591 +2021-12-15,63.16000,63.82000,61.36000,63.78000,63.04600,0.82%,1162140 +2021-12-16,63.90000,66.50000,63.78000,64.45000,63.70800,1.05%,1938293 +2021-12-17,64.53000,66.55000,63.73000,65.58000,64.82500,1.75%,3118606 +2021-12-20,64.27000,64.73000,62.45000,63.60000,62.86800,-3.02%,999737 +2021-12-21,64.91000,67.19000,64.28000,67.00000,66.22900,5.35%,1877599 +2021-12-22,67.00000,68.49000,66.75000,68.37000,67.58300,2.04%,1048218 +2021-12-23,69.00000,70.79000,68.75000,69.81000,69.00700,2.11%,1065603 +2021-12-27,70.00000,71.49000,69.91000,71.30000,70.47900,2.13%,838375 +2021-12-28,71.23000,71.90000,70.66000,70.72000,69.90600,-0.81%,682010 +2021-12-29,70.72000,72.11000,70.62000,71.51000,70.68700,1.12%,501861 +2021-12-30,71.24000,71.82000,69.95000,70.07000,69.26400,-2.01%,664734 +2021-12-31,69.90000,70.83000,69.90000,70.35000,69.54000,0.40%,557929 +2022-01-03,70.95000,71.67000,70.29200,70.46000,69.64900,0.16%,737647 +2022-01-04,70.99000,71.93000,70.56000,71.29000,70.47000,1.18%,816759 +2022-01-05,71.56000,72.08500,69.94000,69.99000,69.18400,-1.82%,811388 +2022-01-06,69.94000,70.50200,69.18000,70.17000,69.36200,0.26%,667064 +2022-01-07,70.05000,70.96000,69.20000,69.38000,68.58200,-1.13%,1911102 +2022-01-10,68.81000,69.17000,67.11000,69.03000,68.23600,-0.50%,933518 +2022-01-11,69.03000,70.51000,68.27000,70.44000,69.62900,2.04%,791696 +2022-01-12,70.59000,71.09000,69.67000,70.25000,69.44100,-0.27%,669979 +2022-01-13,70.81000,71.65000,69.58000,69.96000,69.15500,-0.41%,659611 +2022-01-14,69.04000,70.74000,69.00000,70.72000,69.90600,1.09%,502854 +2022-01-18,69.42000,69.99000,68.47000,68.99000,68.19600,-2.45%,930488 +2022-01-19,69.43000,69.66000,66.78200,66.85000,66.08100,-3.10%,906738 +2022-01-20,66.90000,68.02000,65.35000,65.48000,64.72600,-2.05%,602450 +2022-01-21,64.94000,65.73000,63.50000,63.72000,62.98700,-2.69%,1199699 +2022-01-24,62.25000,62.98000,59.90000,62.17000,61.45400,-2.43%,3467642 +2022-01-25,61.18000,61.39000,59.22000,60.18000,59.48700,-3.20%,3452533 +2022-01-26,61.60000,61.76000,58.53000,58.76000,58.08400,-2.36%,1553326 +2022-01-27,59.63000,60.72000,57.81000,58.22000,57.55000,-0.92%,1491959 +2022-01-28,58.37000,59.76000,57.66000,59.72000,59.03300,2.58%,1695784 +2022-01-31,59.30000,61.53000,59.30000,61.49000,60.78200,2.96%,1084223 +2022-02-01,61.95000,62.47000,60.50000,62.20000,61.48400,1.15%,1175224 +2022-02-02,62.48000,63.26000,62.23000,62.98000,62.25500,1.25%,1264052 +2022-02-03,62.47000,63.29000,61.21000,61.27000,60.56500,-2.72%,1201640 +2022-02-04,61.03000,61.73000,59.90000,60.62000,59.92200,-1.06%,626697 +2022-02-07,60.65000,60.92000,60.14000,60.36000,59.66500,-0.43%,1767933 +2022-02-08,60.49000,61.95000,60.14000,61.70000,60.99000,2.22%,2231326 +2022-02-09,62.83000,63.36000,62.33000,63.10000,62.37400,2.27%,797703 +2022-02-10,61.83000,63.54000,61.63500,61.93000,61.21700,-1.85%,1502421 +2022-02-11,62.18000,63.02500,60.20000,60.54000,59.84300,-2.24%,980474 +2022-02-14,60.29000,61.09000,59.77000,60.39000,59.77400,-0.25%,1463252 +2022-02-15,61.02000,62.10000,60.80000,61.51000,60.88300,1.85%,1646746 +2022-02-16,61.25000,61.49000,60.20100,61.15000,60.52600,-0.59%,1482842 +2022-02-17,60.36000,60.69000,59.44000,59.63000,59.02200,-2.49%,1256215 +2022-02-18,59.68000,60.59500,58.96000,59.56000,58.95300,-0.12%,1536732 +2022-02-22,58.83000,60.08000,58.01000,58.36000,57.76500,-2.01%,1745511 +2022-02-23,59.03000,59.19000,56.97000,57.20000,56.61700,-1.99%,1778149 +2022-02-24,55.26000,57.06500,54.20000,56.90000,56.32000,-0.52%,2242792 +2022-02-25,57.19000,59.41000,56.58000,59.36000,58.75500,4.32%,2234303 +2022-02-28,58.40000,58.85000,56.90000,57.81000,57.22000,-2.61%,1862800 +2022-03-01,57.73000,57.95000,54.90000,55.18000,54.61700,-4.55%,2171918 +2022-03-02,56.00000,58.28000,55.70000,57.79000,57.20100,4.73%,1095125 +2022-03-03,58.00000,58.11500,56.44000,57.03000,56.44800,-1.32%,1472172 +2022-03-04,55.87000,56.30000,54.15000,54.79000,54.23100,-3.93%,2273541 +2022-03-07,54.87000,54.87000,52.53000,52.60000,52.06400,-4.00%,1684279 +2022-03-08,53.29000,55.16000,52.42500,53.22000,52.67700,1.18%,1654470 +2022-03-09,54.93000,56.09000,54.67000,55.66000,55.09200,4.58%,1406478 +2022-03-10,54.54000,55.62000,54.02000,55.52000,54.95400,-0.25%,1385907 +2022-03-11,56.08000,56.65000,55.45000,55.64000,55.07200,0.22%,992347 +2022-03-14,55.58000,56.05000,53.97000,54.17000,53.61700,-2.64%,1008834 +2022-03-15,55.09000,55.94000,54.73000,55.81000,55.24100,3.03%,1553307 +2022-03-16,61.58000,62.12000,59.13000,61.21000,60.58600,9.68%,2874071 +2022-03-17,61.45000,62.44000,60.92000,62.11000,61.47700,1.47%,1757876 +2022-03-18,61.77000,62.74000,60.75000,62.69000,62.05100,0.93%,2082454 +2022-03-21,62.70000,63.36000,61.97000,62.43000,61.79300,-0.41%,908075 +2022-03-22,63.17000,63.17000,61.25500,61.74000,61.11000,-1.11%,977296 +2022-03-23,61.06000,61.84500,60.60000,61.05000,60.42700,-1.12%,948138 +2022-03-24,61.42000,62.25000,61.00000,62.11000,61.47700,1.74%,769436 +2022-03-25,62.32000,62.64000,61.71000,62.45000,61.81300,0.55%,689818 +2022-03-28,61.89000,62.30000,59.80500,61.17000,60.54600,-2.05%,806920 +2022-03-29,62.15000,62.77000,61.31000,61.87000,61.23900,1.14%,714411 +2022-03-30,61.66000,61.82700,60.01000,60.49000,59.87300,-2.23%,823315 +2022-03-31,60.29000,62.42000,60.21000,61.73000,61.10000,2.05%,1537366 +2022-04-01,62.02000,62.59000,60.76000,61.80000,61.17000,0.11%,1488133 +2022-04-04,62.51000,62.67000,61.51000,61.93000,61.29800,0.21%,1098829 +2022-04-05,61.59000,62.21000,59.71000,59.88000,59.26900,-3.31%,1339905 +2022-04-06,58.82000,58.82000,57.04000,57.46000,56.87400,-4.04%,1565449 +2022-04-07,57.03000,57.94000,56.28500,57.46000,56.87400,,1056492 +2022-04-08,57.17000,58.25000,56.65500,57.52000,56.93300,0.10%,951369 +2022-04-11,57.10000,57.73000,56.65000,56.81000,56.23100,-1.23%,899663 +2022-04-12,57.39000,58.68000,57.28000,57.31000,56.72500,0.88%,1033296 +2022-04-13,57.47000,58.35000,57.32000,58.25000,57.65600,1.64%,772887 +2022-04-14,58.29000,58.60700,56.92000,56.95000,56.36900,-2.23%,791885 +2022-04-18,56.61000,58.18000,56.56000,57.54000,56.95300,1.04%,667004 +2022-04-19,57.68000,58.88000,57.32000,58.67000,58.07200,1.96%,496319 +2022-04-20,59.32000,60.09000,59.25000,59.60000,58.99200,1.59%,512378 +2022-04-21,60.10000,60.76000,58.92000,59.16000,58.55700,-0.74%,730019 +2022-04-22,58.50000,58.79000,57.35000,57.46000,56.87400,-2.87%,683353 +2022-04-25,57.02000,58.48000,56.12900,58.31000,57.71500,1.48%,780866 +2022-04-26,57.76000,58.07000,56.57000,56.64000,56.06200,-2.86%,1022378 +2022-04-27,56.51000,57.81000,56.41200,57.01000,56.42900,0.65%,661656 +2022-04-28,57.86000,59.64000,57.41000,59.39000,58.78400,4.17%,667068 +2022-04-29,58.75000,60.14000,57.53000,57.73000,57.14100,-2.80%,926787 +2022-05-02,57.50000,58.23000,56.48000,58.09000,57.49800,0.62%,1111543 +2022-05-03,58.40000,59.33000,58.14000,58.91000,58.30900,1.41%,566330 +2022-05-04,59.16000,60.42000,57.67000,60.39000,59.77400,2.51%,636180 +2022-05-05,59.76000,60.36000,57.60000,58.41000,57.81400,-3.28%,661378 +2022-05-06,57.65000,59.19500,56.74700,58.09000,57.49800,-0.55%,823390 +2022-05-09,57.13000,57.90000,55.96000,56.54000,55.96300,-2.67%,1121931 +2022-05-10,57.31000,58.70000,56.40400,57.82000,57.23000,2.26%,733058 +2022-05-11,57.49000,58.94000,56.19000,56.38000,55.80500,-2.49%,683928 +2022-05-12,56.11000,57.11500,55.11000,56.28000,55.70600,-0.18%,735540 +2022-05-13,56.85000,58.48000,56.85000,58.17000,57.65600,3.36%,592981 +2022-05-16,57.83000,58.30000,57.10000,57.82000,57.30900,-0.60%,490060 +2022-05-17,59.13000,61.44000,59.13000,61.11000,60.57000,5.69%,918785 +2022-05-18,60.50000,60.92000,58.27000,58.39000,57.87400,-4.45%,701515 +2022-05-19,57.59000,58.51000,57.14000,57.57000,57.06100,-1.40%,850675 +2022-05-20,58.28000,58.46500,55.55900,57.45000,56.94200,-0.21%,817188 +2022-05-23,57.85000,58.35300,57.36000,58.03000,57.51700,1.01%,647352 +2022-05-24,57.60000,57.60000,55.62000,56.63000,56.12900,-2.41%,573119 +2022-05-25,56.14000,58.21500,56.14000,57.79000,57.27900,2.05%,745304 +2022-05-26,58.12000,60.11000,58.12000,59.76000,59.23200,3.41%,490288 +2022-05-27,60.50000,62.00000,60.41800,61.98000,61.43200,3.71%,616491 +2022-05-31,61.03000,62.17000,60.80000,61.52000,60.97600,-0.74%,1181023 +2022-06-01,61.48000,61.75000,59.76000,60.63000,60.09400,-1.45%,976702 +2022-06-02,60.64000,62.40000,60.57000,62.19000,61.64000,2.57%,653537 +2022-06-03,61.43000,61.84000,61.01300,61.45000,60.90700,-1.19%,523199 +2022-06-06,61.92000,63.38000,61.89500,62.24000,61.69000,1.29%,602730 +2022-06-07,61.48000,62.77000,61.32000,62.77000,62.21500,0.85%,454219 +2022-06-08,62.62000,62.66000,61.51500,61.70000,61.15500,-1.70%,532264 +2022-06-09,61.52000,62.06500,60.97000,60.97000,60.43100,-1.18%,617775 +2022-06-10,59.63000,60.14000,59.06000,59.36000,58.83500,-2.64%,840263 +2022-06-13,57.69000,58.04000,55.88000,56.13000,55.63400,-5.44%,1080869 +2022-06-14,56.19000,57.47000,56.10000,57.25000,56.74400,2.00%,1138653 +2022-06-15,58.10000,59.87000,57.64000,58.81000,58.29000,2.72%,1735801 +2022-06-16,57.55000,57.55000,52.43500,53.02000,52.55100,-9.85%,3269710 +2022-06-17,54.29000,54.71000,51.90000,53.61000,53.13600,1.11%,2742584 +2022-06-21,54.53000,55.34000,53.72800,54.43000,53.94900,1.53%,1249575 +2022-06-22,53.46000,54.47000,53.39000,53.56000,53.08700,-1.60%,1448661 +2022-06-23,53.52000,53.85000,52.19500,52.89000,52.42300,-1.25%,929746 +2022-06-24,53.43000,54.83500,53.35000,54.68000,54.19700,3.38%,1190274 +2022-06-27,55.07000,55.92000,54.84000,55.15000,54.66300,0.86%,865966 +2022-06-28,55.28000,55.93000,53.03000,53.04000,52.57100,-3.83%,697628 +2022-06-29,53.20000,53.48000,51.53000,51.99000,51.53000,-1.98%,899462 +2022-06-30,51.07000,51.87000,50.46000,51.21000,50.75700,-1.50%,1170538 +2022-07-01,50.66000,51.81000,50.02500,51.09000,50.63800,-0.23%,1029639 +2022-07-05,49.98000,50.72000,48.80000,50.52000,50.07300,-1.12%,1188636 +2022-07-06,50.31000,51.40000,49.91000,50.78000,50.33100,0.51%,1046911 +2022-07-07,51.56000,52.70000,51.33500,51.99000,51.53000,2.38%,1212907 +2022-07-08,51.92000,52.40500,51.40000,52.06000,51.60000,0.13%,597032 +2022-07-11,51.48000,52.00000,51.24100,51.71000,51.25300,-0.67%,916933 +2022-07-12,51.59000,52.65000,51.42000,51.73000,51.27300,0.04%,999674 +2022-07-13,50.84000,52.65000,50.70000,52.33000,51.86700,1.16%,1047679 +2022-07-14,51.55000,52.10000,50.60500,51.94000,51.48100,-0.75%,695105 +2022-07-15,52.53000,53.35000,51.88000,53.27000,52.79900,2.56%,648610 +2022-07-18,53.67000,54.18000,52.65000,52.77000,52.30400,-0.94%,1079588 +2022-07-19,53.60000,54.99000,53.60000,54.92000,54.43500,4.07%,591078 +2022-07-20,54.55000,56.27000,54.20000,56.11000,55.61400,2.17%,841479 +2022-07-21,56.20000,56.63000,55.34000,56.60000,56.10000,0.87%,498098 +2022-07-22,56.14000,56.71000,54.31000,54.82000,54.33500,-3.14%,705869 +2022-07-25,54.88000,55.11000,54.43000,54.80000,54.31600,-0.04%,649032 +2022-07-26,54.59000,54.98000,54.36000,54.67000,54.18700,-0.24%,573031 +2022-07-27,55.26000,56.81000,54.78000,56.51000,56.01100,3.37%,825074 +2022-07-28,56.73000,58.47000,56.58500,58.15000,57.63600,2.90%,854580 +2022-07-29,58.00000,59.87000,58.00000,59.34000,58.81600,2.05%,983842 +2022-08-01,58.56000,59.81000,58.44000,59.24000,58.71600,-0.17%,842057 +2022-08-02,58.99000,59.58000,58.59000,59.06000,58.53800,-0.30%,739845 +2022-08-03,59.14000,60.78000,58.91000,60.42000,59.88600,2.30%,823077 +2022-08-04,60.38000,61.11500,60.07000,60.92000,60.38200,0.83%,603974 +2022-08-05,60.11000,61.35000,59.93000,61.12000,60.58000,0.33%,692011 +2022-08-08,61.20000,61.67500,60.47000,60.57000,60.03500,-0.90%,970594 +2022-08-09,60.08000,60.18000,58.35500,58.87000,58.35000,-2.81%,982646 +2022-08-10,60.45000,61.51000,59.99000,61.07000,60.53000,3.74%,985741 +2022-08-11,61.47000,62.31000,61.16000,61.73000,61.18400,1.08%,1197887 +2022-08-12,62.02000,62.83000,61.82000,62.38000,61.90800,1.05%,751780 +2022-08-15,62.12000,62.66000,61.68000,62.19000,61.71900,-0.30%,598667 +2022-08-16,61.99000,63.30500,61.76500,62.89000,62.41400,1.13%,699095 +2022-08-17,62.57000,63.18000,61.68500,63.08000,62.60300,0.30%,791127 +2022-08-18,63.37000,65.87500,63.15000,65.35000,64.85500,3.60%,803117 +2022-08-19,64.42000,64.82500,62.63000,63.18000,62.70200,-3.32%,968774 +2022-08-22,61.92000,62.31000,61.33200,61.65000,61.18300,-2.42%,464067 +2022-08-23,61.71000,62.96000,61.71000,62.06000,61.59000,0.67%,461531 +2022-08-24,61.84000,62.58500,61.56000,62.11000,61.64000,0.08%,546655 +2022-08-25,62.61000,64.19000,62.61000,64.16000,63.67400,3.30%,588654 +2022-08-26,64.00000,64.18000,62.02000,62.14000,61.67000,-3.15%,618761 +2022-08-29,61.35000,62.57000,61.12000,61.95000,61.48100,-0.31%,865682 +2022-08-30,62.18000,62.25700,60.43000,60.98000,60.51900,-1.57%,886820 +2022-08-31,60.98000,61.39000,60.22000,60.30000,59.84400,-1.12%,861829 +2022-09-01,59.58000,59.70000,57.24000,58.29000,57.84900,-3.33%,1408148 +2022-09-02,59.17000,59.73000,57.51000,57.81000,57.37300,-0.82%,927924 +2022-09-06,58.00000,58.08000,56.62000,57.17000,56.73700,-1.11%,746668 +2022-09-07,56.89000,58.23000,56.02000,58.06000,57.62100,1.56%,1591823 +2022-09-08,57.43000,59.07000,56.85000,58.99000,58.54400,1.60%,958275 +2022-09-09,59.39000,60.88000,59.07000,60.73000,60.27000,2.95%,691901 +2022-09-12,61.43000,61.58000,60.48000,61.46000,60.99500,1.20%,987767 +2022-09-13,59.29000,59.99000,58.87000,59.10000,58.65300,-3.84%,845566 +2022-09-14,59.07000,59.16000,57.77000,59.07000,58.62300,-0.05%,1066793 +2022-09-15,59.31000,60.06500,58.75000,59.03000,58.58300,-0.07%,887049 +2022-09-16,58.25000,58.59000,57.56500,58.40000,57.95800,-1.07%,2338891 +2022-09-19,57.90000,59.67500,57.79000,59.59000,59.13900,2.04%,1090363 +2022-09-20,59.17000,59.24000,58.20000,59.00000,58.55400,-0.99%,748743 +2022-09-21,59.93000,61.15000,58.87000,58.90000,58.45400,-0.17%,1005033 +2022-09-22,59.01000,59.03000,57.37000,57.56000,57.12400,-2.28%,1125443 +2022-09-23,56.69000,57.43000,55.26000,56.24000,55.81400,-2.29%,1434133 +2022-09-26,55.96000,57.38000,55.58000,56.16000,55.73500,-0.14%,1402284 +2022-09-27,58.48000,58.84000,56.68000,57.42000,56.98500,2.24%,2266096 +2022-09-28,57.00000,60.34000,56.76000,60.12000,59.66500,4.70%,1457311 +2022-09-29,59.16000,59.52000,58.41000,59.12000,58.67300,-1.66%,1232303 +2022-09-30,58.75000,60.16000,57.58000,57.71000,57.27300,-2.38%,1237834 +2022-10-03,58.67000,59.29000,57.71000,58.78000,58.33500,1.85%,1311766 +2022-10-04,59.88000,61.30000,59.84000,61.24000,60.77700,4.19%,928900 +2022-10-05,60.59000,62.41000,60.26000,62.33000,61.85800,1.78%,1451487 +2022-10-06,61.92000,62.53000,61.53000,61.68000,61.21300,-1.04%,1253736 +2022-10-07,60.86000,61.04000,59.50000,60.20000,59.74400,-2.40%,965894 +2022-10-10,60.30000,60.54000,58.32000,59.33000,58.88100,-1.45%,1133524 +2022-10-11,58.96000,59.46000,57.73000,57.86000,57.42200,-2.48%,1751451 +2022-10-12,58.18000,58.33000,56.91000,57.12000,56.68800,-1.28%,1286263 +2022-10-13,55.83000,59.68000,55.36000,59.23000,58.78200,3.69%,1039865 +2022-10-14,59.39000,60.24000,58.21000,58.92000,58.47400,-0.52%,1316887 +2022-10-17,60.30000,61.22000,60.08000,60.75000,60.29000,3.11%,1165761 +2022-10-18,62.00000,62.80000,60.33000,60.80000,60.34000,0.08%,1144880 +2022-10-19,60.20000,60.77000,58.95000,59.78000,59.32800,-1.68%,1030592 +2022-10-20,60.00000,61.56000,59.60000,59.71000,59.25800,-0.12%,806438 +2022-10-21,59.77000,62.76000,59.64000,62.54000,62.06700,4.74%,1140914 +2022-10-24,62.72000,63.28000,61.96000,62.88000,62.40400,0.54%,918003 +2022-10-25,62.70000,64.99000,62.63000,64.71000,64.22000,2.91%,1206455 +2022-10-26,64.36000,65.15000,64.13000,64.14000,63.65500,-0.88%,1233673 +2022-10-27,65.13000,65.61500,63.73000,63.98000,63.49600,-0.25%,1021163 +2022-10-28,64.26000,66.18000,63.88000,65.35000,64.85500,2.14%,1203300 +2022-10-31,64.77000,65.29000,64.14000,64.25000,63.76400,-1.68%,997914 +2022-11-01,65.00000,66.30000,64.82300,66.05000,65.55000,2.80%,1320514 +2022-11-02,65.32000,65.65000,63.61000,63.67000,63.18800,-3.60%,1265893 +2022-11-03,62.57000,63.72000,61.64000,63.04000,62.56300,-0.99%,873598 +2022-11-04,64.59000,66.09000,63.46000,63.98000,63.49600,1.49%,1056652 +2022-11-07,64.01000,64.01000,61.69000,62.72000,62.24500,-1.97%,1364608 +2022-11-08,63.11000,64.47000,62.85000,63.55000,63.06900,1.32%,1105474 +2022-11-09,62.90000,64.00000,62.27000,62.41000,61.93800,-1.79%,1275710 +2022-11-10,65.18000,65.36000,63.50500,64.39000,63.90300,3.17%,2307733 +2022-11-11,64.98000,67.10000,64.94000,66.12000,65.62000,2.69%,1985880 +2022-11-14,65.68000,68.22000,65.53000,66.50000,66.07600,0.57%,1520104 +2022-11-15,67.66000,68.76000,66.89000,67.31000,66.88100,1.22%,1154414 +2022-11-16,66.69000,67.14000,66.21000,66.67000,66.24500,-0.95%,1246574 +2022-11-17,65.75000,68.17000,65.30000,67.59000,67.15900,1.38%,1232240 +2022-11-18,68.54000,69.48000,67.86000,69.37000,68.92800,2.63%,1184786 +2022-11-21,68.91000,69.75900,68.50000,69.22000,68.77900,-0.22%,1431337 +2022-11-22,69.76000,70.86000,69.21000,70.77000,70.31900,2.24%,1422003 +2022-11-23,70.80000,71.79000,70.30000,70.45000,70.00100,-0.45%,830038 +2022-11-25,70.17000,70.84400,70.10000,70.63000,70.18000,0.26%,264732 +2022-11-28,69.90000,70.09000,69.00000,69.09000,68.65000,-2.18%,814555 +2022-11-29,69.10000,69.73000,68.33000,68.89000,68.45100,-0.29%,863704 +2022-11-30,69.00000,72.44600,68.53000,72.19000,71.73000,4.79%,1611148 +2022-12-01,72.36000,73.33100,71.96000,72.55000,72.08800,0.50%,1059799 +2022-12-02,71.64000,72.81000,71.50000,71.77000,71.31300,-1.08%,1002812 +2022-12-05,71.04000,71.65000,70.33000,70.88000,70.42800,-1.24%,866241 +2022-12-06,70.64000,71.42000,70.24600,70.78000,70.32900,-0.14%,1203353 +2022-12-07,70.31000,71.01500,69.91000,70.58000,70.13000,-0.28%,816278 +2022-12-08,71.07000,72.20000,71.00000,71.75000,71.29300,1.66%,1115384 +2022-12-09,71.26000,72.13000,71.00000,71.47000,71.01400,-0.39%,1060752 +2022-12-12,71.49000,72.41000,71.03000,72.05000,71.59100,0.81%,1028372 +2022-12-13,72.92000,73.79000,72.04000,72.86000,72.39600,1.12%,1474896 +2022-12-14,72.66000,73.27000,71.14000,72.60000,72.13700,-0.36%,2103113 +2022-12-15,71.33000,72.30000,68.22000,68.35000,67.91400,-5.85%,2043418 +2022-12-16,68.00000,69.37000,67.50000,69.07000,68.63000,1.05%,3174191 +2022-12-19,69.23000,69.62000,67.73000,68.24000,67.80500,-1.20%,1047560 +2022-12-20,68.24000,69.56700,68.21200,69.19000,68.74900,1.39%,1143514 +2022-12-21,70.09000,71.06000,69.69000,70.30000,69.85200,1.60%,1203053 +2022-12-22,69.70000,69.73500,67.93000,69.35000,68.90800,-1.35%,965658 +2022-12-23,69.14000,69.33000,68.23000,69.01000,68.57000,-0.49%,580484 +2022-12-27,69.20000,69.51000,68.77000,68.95000,68.51100,-0.09%,552192 +2022-12-28,68.90000,69.10000,67.23000,67.27000,66.84100,-2.44%,463009 +2022-12-29,67.81000,68.86500,67.81000,68.45000,68.01400,1.75%,487811 +2022-12-30,67.77000,68.36500,67.34000,68.20000,67.76500,-0.37%,719024 +2023-01-03,68.80000,69.11500,66.96000,67.18000,66.75200,-1.50%,1054017 +2023-01-04,67.76000,68.39000,65.64000,66.00000,65.57900,-1.76%,1141024 +2023-01-05,65.42000,65.72000,64.74000,65.44000,65.02300,-0.85%,1840914 +2023-01-06,66.32000,68.04000,65.62000,67.98000,67.54700,3.88%,1171186 +2023-01-09,68.79000,71.67000,68.79000,71.30000,70.84600,4.88%,1963006 +2023-01-10,71.30000,72.39000,71.17000,72.19000,71.73000,1.25%,1406434 +2023-01-11,71.98000,75.11000,71.76000,75.00000,74.52200,3.89%,2535227 +2023-01-12,74.98000,76.58000,74.81000,76.07000,75.58500,1.43%,2215391 +2023-01-13,75.28000,77.69000,75.18000,77.66000,77.16500,2.09%,1514098 +2023-01-17,76.90000,79.03000,76.88000,78.33000,77.83100,0.86%,2245892 +2023-01-18,78.75000,79.67000,78.10600,78.39000,77.89000,0.08%,1901131 +2023-01-19,77.47000,78.51000,77.20000,78.06000,77.56200,-0.42%,1404553 +2023-01-20,78.29000,79.42000,77.73000,79.42000,78.91400,1.74%,1370300 +2023-01-23,79.60000,81.45000,79.56000,81.04000,80.52400,2.04%,1811233 +2023-01-24,80.00000,81.62000,80.00000,80.64000,80.12600,-0.49%,1241219 +2023-01-25,79.06000,79.96000,78.42000,79.87000,79.36100,-0.95%,1264069 +2023-01-26,80.36000,80.64000,77.50000,78.28000,77.78100,-1.99%,1670978 +2023-01-27,77.65000,78.68500,77.18000,77.20000,76.70800,-1.38%,723220 +2023-01-30,76.40000,77.20500,76.17000,76.80000,76.31100,-0.52%,872344 +2023-01-31,77.10000,78.70000,76.56000,78.63000,78.12900,2.38%,1329266 +2023-02-01,77.86000,80.57000,77.72000,79.99000,79.48000,1.73%,1762000 +2023-02-02,80.55000,82.21000,80.20000,81.35000,80.83200,1.70%,1639172 +2023-02-03,80.50000,82.68800,80.50000,82.17000,81.64600,1.01%,1665657 +2023-02-06,81.32000,82.78000,80.86000,82.62000,82.09300,0.55%,1192918 +2023-02-07,82.96000,83.66000,81.72000,83.44000,82.90800,0.99%,2014883 +2023-02-08,82.68000,83.24000,81.96000,82.46000,81.93400,-1.17%,1115857 +2023-02-09,83.23000,83.51000,80.96000,81.63000,81.11000,-1.01%,1728305 +2023-02-10,81.07000,82.78000,80.91000,82.65000,82.12300,1.25%,1092284 +2023-02-13,82.63000,84.10000,82.34000,84.00000,83.46500,1.63%,966512 +2023-02-14,83.13000,84.88000,83.01000,84.36000,83.90200,0.43%,814352 +2023-02-15,83.50000,84.59000,83.45000,84.09000,83.63300,-0.32%,784329 +2023-02-16,82.93000,84.92000,82.70000,84.71000,84.25000,0.74%,1311450 +2023-02-17,84.36000,84.68000,83.51000,83.84000,83.38500,-1.03%,1315059 +2023-02-21,83.71000,84.64300,82.45000,82.68000,82.23100,-1.38%,1094636 +2023-02-22,82.35000,83.17000,81.65000,82.42000,81.97200,-0.31%,1068173 +2023-02-23,83.50000,83.75000,81.93000,83.08000,82.62900,0.80%,656670 +2023-02-24,81.39000,83.41000,81.28000,83.37000,82.91700,0.35%,1084622 +2023-02-27,84.01000,84.67000,83.16500,83.51000,83.05600,0.17%,801612 +2023-02-28,83.28000,83.70700,82.68000,83.03000,82.57900,-0.57%,1292894 +2023-03-01,83.36000,84.81300,82.80000,84.19000,83.73300,1.40%,1185247 +2023-03-02,83.49000,84.33000,82.67500,84.14000,83.68300,-0.06%,912367 +2023-03-03,84.50000,85.70000,84.30000,85.27000,84.80700,1.34%,972828 +2023-03-06,85.38000,85.68000,84.25000,84.51000,84.05100,-0.89%,1479906 +2023-03-07,84.64000,85.08500,83.46000,84.04000,83.58400,-0.56%,770219 +2023-03-08,84.53000,85.19000,84.07000,84.84000,84.37900,0.95%,715841 +2023-03-09,85.16000,85.44000,83.19000,83.37000,82.91700,-1.73%,883751 +2023-03-10,83.04000,83.49000,81.51000,81.91000,81.46500,-1.75%,1088615 +2023-03-13,80.24000,82.60500,80.00000,81.35000,80.90800,-0.68%,1057786 +2023-03-14,83.08000,83.87000,81.58500,82.95000,82.49900,1.97%,1605738 +2023-03-15,80.46000,80.71000,78.53000,80.33000,79.89400,-3.16%,2286648 +2023-03-16,80.03000,80.03000,74.16000,78.37000,77.94400,-2.44%,3109685 +2023-03-17,78.38000,79.35000,77.14000,78.96000,78.53100,0.75%,3090685 +2023-03-20,79.54000,81.30000,79.43000,81.10000,80.66000,2.71%,1667160 +2023-03-21,82.41000,82.77000,81.05300,82.54000,82.09200,1.78%,1225859 +2023-03-22,82.37000,84.09500,82.01000,82.33000,81.88300,-0.25%,1704826 +2023-03-23,82.93000,84.74000,82.26000,83.14000,82.68800,0.98%,1672565 +2023-03-24,82.46000,83.52000,81.62000,83.37000,82.91700,0.28%,1361195 +2023-03-27,83.66000,84.00000,82.60000,82.98000,82.52900,-0.47%,837506 +2023-03-28,83.36000,83.43000,82.29000,83.24000,82.78800,0.31%,1140192 +2023-03-29,83.83000,84.98000,83.28000,84.62000,84.16000,1.66%,948127 +2023-03-30,85.20000,86.80000,85.03000,86.74000,86.26900,2.51%,988556 +2023-03-31,86.88000,88.29500,86.73500,88.16000,87.68100,1.64%,1332244 +2023-04-03,88.20000,89.10000,86.65000,87.46000,86.98500,-0.79%,1133959 +2023-04-04,87.31000,87.45500,84.45000,85.10000,84.63800,-2.70%,1117125 +2023-04-05,84.50000,84.53000,81.95000,83.20000,82.74800,-2.23%,1106073 +2023-04-06,82.60000,83.26000,81.87000,82.08000,81.63400,-1.35%,818566 +2023-04-10,81.85000,83.61000,81.85000,83.05000,82.59900,1.18%,1112503 +2023-04-11,83.20000,83.94000,82.71000,83.12000,82.66900,0.08%,881544 +2023-04-12,83.53000,84.27000,83.35000,83.44000,82.98700,0.38%,819916 +2023-04-13,83.92000,84.54000,82.64000,84.11000,83.65300,0.80%,899441 +2023-04-14,83.75000,85.08500,82.85000,83.76000,83.30500,-0.42%,732131 +2023-04-17,83.60000,84.01000,83.11000,83.52000,83.06600,-0.29%,471627 +2023-04-18,84.17000,84.90000,83.52000,84.16000,83.70300,0.77%,675495 +2023-04-19,83.54000,83.54000,80.93000,81.71000,81.26600,-2.91%,1413962 +2023-04-20,80.77000,82.24000,80.35000,81.39000,80.94800,-0.39%,868629 +2023-04-21,80.64000,81.15500,78.25000,78.81000,78.38200,-3.17%,1605863 +2023-04-24,78.87000,79.34500,78.29000,79.28000,78.84900,0.60%,885982 +2023-04-25,78.44000,78.72500,75.64000,75.74000,75.32900,-4.47%,1220381 +2023-04-26,75.78000,77.83000,75.50300,77.23000,76.81100,1.97%,968549 +2023-04-27,77.44000,78.29500,75.73000,77.85000,77.42700,0.80%,1198355 +2023-04-28,77.10000,78.32500,77.02000,78.15000,77.72600,0.39%,970116 +2023-05-01,77.90000,80.29000,77.90000,79.31000,78.87900,1.48%,601577 +2023-05-02,78.46000,79.37000,76.97000,78.04000,77.61600,-1.60%,1367086 +2023-05-03,78.58000,79.24000,77.06000,77.40000,76.98000,-0.82%,743385 +2023-05-04,76.91000,77.27000,75.48000,75.77000,75.35800,-2.11%,706700 +2023-05-05,76.73000,78.14000,76.73000,77.27000,76.85000,1.98%,777393 +2023-05-08,77.65000,78.57000,77.22000,78.38000,77.95400,1.44%,604323 +2023-05-09,77.80000,78.48000,77.56000,77.76000,77.33800,-0.79%,502729 +2023-05-10,78.57000,78.96000,77.43000,78.24000,77.81500,0.62%,759195 +2023-05-11,77.74000,79.44000,77.74000,79.10000,78.67000,1.10%,716857 +2023-05-12,79.36000,80.34000,78.71000,79.59000,79.23700,0.62%,757694 +2023-05-15,79.65000,80.42000,79.08000,80.05000,79.69500,0.58%,595123 +2023-05-16,79.68000,81.50000,79.54000,80.64000,80.28300,0.74%,730843 +2023-05-17,81.14000,82.90500,80.21000,82.75000,82.38300,2.62%,974178 +2023-05-18,82.75000,84.14000,82.68000,83.90000,83.52800,1.39%,768515 +2023-05-19,84.51000,84.52000,83.49000,84.00000,83.62800,0.12%,713727 +2023-05-22,83.63000,85.07000,83.63000,84.58000,84.20500,0.69%,1088873 +2023-05-23,84.07000,85.51500,83.81000,85.24000,84.86200,0.78%,844954 +2023-05-24,84.59000,85.24500,83.64000,84.68000,84.30500,-0.66%,835375 +2023-05-25,85.76000,88.71000,85.73000,88.28000,87.88900,4.25%,1116513 +2023-05-26,88.99000,92.19000,88.81000,91.57000,91.16400,3.73%,1302683 +2023-05-30,92.37000,92.65000,90.61000,91.26000,90.85600,-0.34%,1285203 +2023-05-31,90.02000,90.95000,88.87000,89.52000,89.12300,-1.91%,1094278 +2023-06-01,89.64000,90.69000,88.65000,89.95000,89.55100,0.48%,837294 +2023-06-02,90.59000,92.53000,90.59000,92.27000,91.86100,2.58%,735172 +2023-06-05,91.66000,92.47000,90.07000,91.58000,91.17400,-0.75%,607151 +2023-06-06,91.07000,93.18000,91.07000,92.83000,92.41900,1.36%,586264 +2023-06-07,93.00000,94.89000,92.47000,93.74000,93.32500,0.98%,778879 +2023-06-08,93.66000,94.68000,93.40000,94.18000,93.76300,0.47%,861059 +2023-06-09,94.76000,95.49000,94.21000,94.60000,94.18100,0.45%,790820 +2023-06-12,95.31000,99.00000,95.31000,98.47000,98.03400,4.09%,1668256 +2023-06-13,99.22000,100.36000,97.88000,98.70000,98.26300,0.23%,1756160 +2023-06-14,98.46000,100.00000,98.25000,99.69000,99.24800,1.00%,1912855 +2023-06-15,99.99000,105.58000,99.99000,104.64000,104.17600,4.97%,2663442 +2023-06-16,105.95000,106.50000,103.31500,105.36000,104.89300,0.69%,2298168 +2023-06-20,104.99000,106.53000,104.14000,105.89000,105.42100,0.50%,1507874 +2023-06-21,105.23000,107.30000,104.53500,105.12000,104.65400,-0.73%,1429511 +2023-06-22,104.61000,105.02000,103.14000,103.85000,103.39000,-1.21%,1094299 +2023-06-23,102.64000,103.77800,102.25000,103.04000,102.58300,-0.78%,1540199 +2023-06-26,103.24000,104.34000,101.25000,101.43000,100.98100,-1.56%,800153 +2023-06-27,101.72000,103.79000,101.22000,103.49000,103.03100,2.03%,894492 +2023-06-28,103.16000,104.81000,102.48000,104.53000,104.06700,1.00%,1018439 +2023-06-29,106.19000,107.40000,104.86000,107.39000,106.91400,2.74%,1260338 +2023-06-30,108.05000,109.00000,106.99000,107.93000,107.45200,0.50%,1183646 +2023-07-03,107.77000,109.14900,107.40000,108.83000,108.34800,0.83%,486967 +2023-07-05,107.96000,109.49000,107.77000,108.84000,108.35800,0.01%,780411 +2023-07-06,107.96000,108.89500,106.81500,108.06000,107.58100,-0.72%,758922 +2023-07-07,108.23000,111.16000,108.00000,109.19000,108.70600,1.05%,1180637 +2023-07-10,109.19000,111.37000,109.01000,111.31000,110.81700,1.94%,836122 +2023-07-11,111.75000,112.27000,110.60000,111.64000,111.14500,0.30%,716896 +2023-07-12,112.98000,113.04000,110.69000,110.80000,110.30900,-0.75%,729515 +2023-07-13,111.26000,112.95000,110.51000,112.86000,112.36000,1.86%,1074814 +2023-07-14,112.42000,112.86000,110.96000,111.61000,111.11500,-1.11%,750478 +2023-07-17,111.37000,113.36000,110.95000,112.77000,112.27000,1.04%,796460 +2023-07-18,112.81000,115.14000,112.67500,114.84000,114.33100,1.84%,867488 +2023-07-19,114.57000,115.25000,113.66000,115.14000,114.63000,0.26%,1603491 +2023-07-20,114.43000,114.99000,112.41500,113.41000,112.90700,-1.50%,2003496 +2023-07-21,114.09000,114.48500,112.26000,112.40000,111.90200,-0.89%,1106156 +2023-07-24,112.53000,112.78000,110.90000,111.50000,111.00600,-0.80%,1233215 +2023-07-25,111.64000,113.59000,111.64000,111.97000,111.47400,0.42%,819499 +2023-07-26,111.20000,112.50000,110.01000,110.85000,110.35900,-1.00%,921298 +2023-07-27,111.80000,112.42900,107.97000,108.95000,108.46700,-1.71%,1755757 +2023-07-28,109.87000,109.97800,107.67000,108.93000,108.44700,-0.02%,1111961 +2023-07-31,109.27000,111.02000,109.27000,110.67000,110.18000,1.60%,846657 +2023-08-01,109.40000,109.82000,108.37000,108.96000,108.47700,-1.55%,1215054 +2023-08-02,107.97000,108.73000,106.62000,108.20000,107.72100,-0.70%,1075471 +2023-08-03,107.26000,109.37000,106.71000,108.85000,108.36800,0.60%,728849 +2023-08-04,108.85000,109.92000,107.53000,108.63000,108.14900,-0.20%,718740 +2023-08-07,109.39000,109.56500,108.24000,108.80000,108.31800,0.16%,935285 +2023-08-08,108.37000,108.46000,105.65000,108.31000,107.83000,-0.45%,964707 +2023-08-09,107.98000,108.33000,107.17000,107.22000,106.74500,-1.01%,880694 +2023-08-10,107.57000,108.27500,105.93400,106.63000,106.15700,-0.55%,845839 +2023-08-11,106.40000,106.85500,105.56000,105.83000,105.36100,-0.75%,845145 +2023-08-14,105.57000,107.12500,105.20000,106.91000,106.51600,1.02%,536219 +2023-08-15,106.50000,106.50000,105.35000,105.92000,105.53000,-0.93%,705526 +2023-08-16,105.30000,106.26500,103.17000,103.45000,103.06900,-2.33%,747858 +2023-08-17,104.00000,104.86000,102.35000,102.39000,102.01300,-1.02%,708162 +2023-08-18,101.11000,102.96000,100.18000,102.41000,102.03200,0.02%,701801 +2023-08-21,102.73000,103.46000,102.33000,102.87000,102.49100,0.45%,1109135 +2023-08-22,103.79000,104.84000,103.21000,103.32000,102.93900,0.44%,1103266 +2023-08-23,103.39000,104.90000,103.12000,104.72000,104.33400,1.36%,714192 +2023-08-24,105.00000,105.80000,103.52000,103.61000,103.22800,-1.06%,915606 +2023-08-25,104.11000,104.66000,101.83000,103.22000,102.83900,-0.38%,944166 +2023-08-28,108.95000,113.02000,108.58000,112.37000,111.95600,8.86%,3961700 +2023-08-29,112.00000,115.42000,111.75000,115.40000,114.97500,2.70%,2284474 +2023-08-30,115.23000,117.29000,115.11500,115.77000,115.34300,0.32%,1882105 +2023-08-31,116.00000,116.41600,114.40000,114.42000,113.99800,-1.17%,7858674 +2023-09-01,115.15000,116.44000,114.29000,115.42000,114.99500,0.87%,1147339 +2023-09-05,114.36000,114.90000,112.22000,112.76000,112.34400,-2.30%,1364604 +2023-09-06,112.45000,114.06000,110.64000,111.68000,111.26800,-0.96%,985283 +2023-09-07,111.09000,111.13500,107.58000,108.65000,108.24900,-2.71%,1596007 +2023-09-08,108.37000,109.20000,106.89000,107.33000,106.93400,-1.21%,1174409 +2023-09-11,108.28000,108.57000,106.97500,107.62000,107.22300,0.27%,981853 +2023-09-12,107.13000,108.29000,106.93000,107.21000,106.81500,-0.38%,735750 +2023-09-13,106.96000,108.19000,106.86000,107.41000,107.01400,0.19%,1244899 +2023-09-14,107.95000,108.76000,106.32000,108.68000,108.27900,1.18%,1023914 +2023-09-15,108.06000,108.47000,105.66000,106.06000,105.66900,-2.41%,1989295 +2023-09-18,105.80000,107.07000,105.28000,106.83000,106.43600,0.73%,979419 +2023-09-19,106.68000,107.29500,106.23000,107.10000,106.70500,0.25%,795404 +2023-09-20,107.49000,108.96000,107.26000,107.33000,106.93400,0.21%,998719 +2023-09-21,106.35000,106.35000,104.44500,105.37000,104.98200,-1.83%,883095 +2023-09-22,106.18000,107.86000,105.91000,107.60000,107.20300,2.12%,863597 +2023-09-25,107.27000,109.42000,107.27000,107.73000,107.33300,0.12%,1095209 +2023-09-26,106.64000,107.42000,104.71500,105.00000,104.61300,-2.53%,1103559 +2023-09-27,106.26000,106.88000,105.03000,105.18000,104.79200,0.17%,1564435 +2023-09-28,111.55000,126.01000,111.55000,124.95000,124.48900,18.80%,7087008 +2023-09-29,126.96000,127.34500,124.80000,126.89000,126.42200,1.55%,3125256 +2023-10-02,126.42000,129.10000,126.30000,128.87000,128.39500,1.56%,2255051 +2023-10-03,127.89000,130.23000,126.16000,127.58000,127.11000,-1.00%,1556758 +2023-10-04,127.98000,130.64000,127.98000,130.23000,129.75000,2.08%,1480237 +2023-10-05,129.50000,130.77000,126.79600,129.00000,128.52400,-0.94%,1806528 +2023-10-06,129.00000,131.84000,128.66000,129.95000,129.47100,0.74%,1815400 +2023-10-09,128.93000,134.50000,128.57200,134.00000,133.50600,3.12%,1979810 +2023-10-10,133.80000,136.25000,133.65000,134.33000,133.83500,0.25%,1609637 +2023-10-11,134.75000,139.16700,134.51200,138.50000,137.98900,3.10%,2283350 +2023-10-12,138.82000,141.38000,138.00000,139.12000,138.60700,0.45%,1865512 +2023-10-13,138.50000,139.91000,135.07000,135.98000,135.47900,-2.26%,1785981 +2023-10-16,136.79000,139.49000,136.75500,137.14000,136.63400,0.85%,1433890 +2023-10-17,136.00000,138.75000,135.57000,137.42000,136.91300,0.20%,1826451 +2023-10-18,136.00000,137.07000,134.67500,135.40000,134.90100,-1.47%,1357496 +2023-10-19,136.28000,136.88000,130.10000,130.34000,129.86000,-3.74%,1736109 +2023-10-20,129.75000,130.09000,124.48000,125.02000,124.55900,-4.08%,2743413 +2023-10-23,124.26000,125.83000,122.64000,124.23000,123.77200,-0.63%,1585611 +2023-10-24,124.40000,125.14000,123.31000,124.47000,124.01100,0.19%,1863247 +2023-10-25,124.02000,124.20000,121.10000,121.78000,121.33100,-2.16%,1856649 +2023-10-26,121.50000,123.25000,120.40000,121.92000,121.47100,0.11%,1885926 +2023-10-27,121.98000,123.14000,120.80000,122.55000,122.09800,0.52%,1208434 +2023-10-30,123.61000,124.55000,120.02000,120.42000,119.97600,-1.74%,1808550 +2023-10-31,120.45000,123.09000,119.24000,122.80000,122.34700,1.98%,1572044 +2023-11-01,122.58000,124.85000,122.54000,124.82000,124.36000,1.64%,1367250 +2023-11-02,126.09000,126.96000,123.89000,124.94000,124.47900,0.10%,1344532 +2023-11-03,125.70000,128.99500,125.70000,128.40000,127.92700,2.77%,1329503 +2023-11-06,128.28000,128.80000,126.07000,127.16000,126.69100,-0.97%,1288288 +2023-11-07,126.24000,126.78500,125.11600,126.30000,125.83400,-0.68%,729119 +2023-11-08,126.45000,128.09000,126.01500,126.59000,126.12300,0.23%,940961 +2023-11-09,126.81000,127.79000,124.57800,125.63000,125.16700,-0.76%,1154293 +2023-11-10,126.47000,128.93000,126.06500,128.26000,127.78700,2.09%,1079078 +2023-11-13,127.78000,130.81000,127.46500,129.57000,129.09200,1.02%,1270192 +2023-11-14,130.93000,133.21000,130.53500,131.88000,131.47400,1.78%,1168610 +2023-11-15,132.15000,134.92500,132.15000,132.73000,132.32100,0.64%,1401955 +2023-11-16,131.08000,132.30500,130.10500,130.78000,130.37700,-1.47%,1859819 +2023-11-17,131.11000,132.18000,130.12000,131.39000,130.98500,0.47%,1099002 +2023-11-20,132.33000,132.94000,131.33000,132.42000,132.01200,0.78%,1020103 +2023-11-21,132.13000,132.76000,130.63000,130.97000,130.56600,-1.10%,812641 +2023-11-22,131.83000,132.98300,129.42700,130.50000,130.09800,-0.36%,1033939 +2023-11-24,130.99000,131.25000,130.10000,131.17000,130.76600,0.51%,389209 +2023-11-27,130.51000,132.25500,129.59000,131.32000,130.91500,0.11%,1334833 +2023-11-28,131.06000,131.38000,129.21000,130.68000,130.27700,-0.49%,1770984 +2023-11-29,117.57000,120.00000,111.62000,115.24000,114.88500,-11.82%,9292463 +2023-11-30,115.51000,115.80000,113.75500,115.32000,114.96500,0.07%,3976020 +2023-12-01,114.79000,118.73000,113.50500,116.91000,116.55000,1.38%,2232265 +2023-12-04,117.80000,117.80000,114.45000,115.35000,114.99400,-1.33%,2919743 +2023-12-05,114.70000,115.10000,113.36000,114.26000,113.90800,-0.94%,1588187 +2023-12-06,116.09000,116.75000,114.26000,114.39000,114.03700,0.11%,1246698 +2023-12-07,114.55000,116.91000,114.55000,116.42000,116.06100,1.77%,1484903 +2023-12-08,116.38000,119.86000,116.38000,119.00000,118.63300,2.22%,1833573 +2023-12-11,120.00000,121.56000,118.89000,120.99000,120.61700,1.67%,1578067 +2023-12-12,121.13000,121.95500,119.74000,120.15000,119.78000,-0.69%,1570300 +2023-12-13,120.04000,121.20000,118.82500,120.60000,120.22800,0.37%,2750634 +2023-12-14,130.14000,137.25000,125.79000,136.42000,136.00000,13.12%,6272655 +2023-12-15,136.97000,137.94000,131.76000,132.91000,132.50000,-2.57%,27702504 +2023-12-18,134.34000,134.90000,129.95000,130.21000,129.80900,-2.03%,2267864 +2023-12-19,132.08000,132.08000,129.14000,131.23000,130.82600,0.78%,1532319 +2023-12-20,130.88000,133.50000,128.51000,128.59000,128.19400,-2.01%,1643949 +2023-12-21,129.64000,129.79000,126.36000,128.75000,128.35300,0.12%,1356421 +2023-12-22,128.76000,129.10000,127.03000,127.88000,127.48600,-0.68%,879860 +2023-12-26,128.76000,129.28000,128.01000,128.45000,128.05400,0.45%,834122 +2023-12-27,129.10000,129.10000,127.20000,127.45000,127.05700,-0.78%,856593 +2023-12-28,128.02000,129.00000,127.01000,127.98000,127.58600,0.42%,844648 +2023-12-29,127.27000,129.72000,126.59000,127.40000,127.00700,-0.45%,1633853 +2024-01-02,125.94000,128.98000,125.01000,128.14000,127.74500,0.58%,2148802 +2024-01-03,126.79000,130.32000,126.79000,127.35000,126.95800,-0.62%,2575338 +2024-01-04,126.00000,126.78000,122.76600,125.03000,124.64500,-1.82%,2256698 +2024-01-05,124.54000,127.77000,124.02000,126.77000,126.37900,1.39%,1693170 +2024-01-08,127.41000,129.23200,126.75000,128.52000,128.12400,1.38%,1815399 +2024-01-09,126.98000,129.20000,126.47000,128.37000,127.97400,-0.12%,1192089 +2024-01-10,128.79000,130.37000,128.53000,129.52000,129.12100,0.90%,1597017 +2024-01-11,129.66000,130.40000,127.95000,129.22000,128.82200,-0.23%,1377471 +2024-01-12,129.70000,130.71700,128.01500,128.14000,127.74500,-0.84%,1176693 +2024-01-16,127.72000,127.72000,124.67000,125.41000,125.02300,-2.13%,1645731 +2024-01-17,123.76000,123.78000,119.89000,121.51000,121.13600,-3.11%,1980869 +2024-01-18,122.58000,123.72000,121.29500,123.50000,123.11900,1.64%,1342404 +2024-01-19,124.57000,125.03000,123.31000,124.59000,124.20600,0.88%,1233836 +2024-01-22,125.86000,126.71000,124.50000,125.40000,125.01400,0.65%,1045788 +2024-01-23,125.92000,126.23000,122.96500,123.17000,122.79000,-1.78%,1019628 +2024-01-24,124.65000,125.80000,123.39000,123.93000,123.54800,0.62%,1126118 +2024-01-25,124.55000,125.00000,123.44000,124.18000,123.79700,0.20%,905648 +2024-01-26,124.62000,125.09000,122.85000,123.22000,122.84000,-0.77%,927548 +2024-01-29,122.97000,124.66000,122.26000,124.32000,123.93700,0.89%,859405 +2024-01-30,127.00000,128.44500,126.12000,127.60000,127.20700,2.64%,1067293 +2024-01-31,126.25000,127.21000,124.57000,125.29000,124.90400,-1.81%,1139222 +2024-02-01,125.75000,131.34000,125.43000,131.34000,130.93500,4.83%,1629182 +2024-02-02,130.50000,132.49000,129.14000,131.22000,130.81600,-0.09%,1332594 +2024-02-05,130.30000,131.42000,128.20000,130.08000,129.67900,-0.87%,782262 +2024-02-06,130.26000,131.18000,128.45500,129.76000,129.36000,-0.25%,811780 +2024-02-07,130.00000,132.40000,129.50000,131.55000,131.14500,1.38%,743417 +2024-02-08,131.85000,136.10000,131.48500,135.93000,135.51100,3.33%,1185034 +2024-02-09,136.41000,140.26000,136.05000,139.77000,139.33900,2.82%,1291729 +2024-02-12,139.82000,142.44000,139.04000,140.46000,140.02700,0.49%,1515608 +2024-02-13,136.79000,140.98000,135.20000,138.60000,138.17300,-1.32%,1350070 +2024-02-14,140.23000,142.04500,139.56000,141.32000,140.96400,1.96%,909920 +2024-02-15,142.00000,142.99000,140.35000,141.04000,140.68500,-0.20%,908068 +2024-02-16,141.31000,141.83000,137.99000,138.50000,138.15100,-1.80%,786780 +2024-02-20,137.18000,138.02000,135.95000,137.33000,136.98400,-0.84%,823489 +2024-02-21,135.93000,137.64000,135.71000,137.08000,136.73500,-0.18%,878041 +2024-02-22,139.22000,141.50000,137.73000,140.28000,139.92700,2.33%,723808 +2024-02-23,140.54000,141.18500,138.55500,139.52000,139.16900,-0.54%,522140 +2024-02-26,139.58000,140.82000,139.31000,140.06000,139.70700,0.39%,616107 +2024-02-27,140.29000,144.50000,139.93500,142.70000,142.34100,1.88%,1117449 +2024-02-28,140.87000,143.52000,140.77000,142.09000,141.73200,-0.43%,808375 +2024-02-29,143.46000,144.57000,142.55000,144.09000,143.72700,1.41%,1457628 +2024-03-01,144.88000,148.14000,144.31000,147.18000,146.80900,2.14%,1361116 +2024-03-04,147.51000,149.47500,146.57000,148.62000,148.24600,0.98%,997478 +2024-03-05,148.10000,154.99000,147.65000,151.10000,150.72000,1.67%,1700822 +2024-03-06,152.00000,155.97000,151.89000,153.19000,152.80400,1.38%,1370534 +2024-03-07,153.75000,154.69000,152.51000,154.53000,154.14100,0.87%,1059985 +2024-03-08,155.20000,156.94000,151.00200,151.24000,150.85900,-2.13%,961598 +2024-03-11,149.89000,150.23000,146.36000,147.86000,147.48800,-2.23%,1332011 +2024-03-12,147.72000,149.84000,145.80000,149.60000,149.22300,1.18%,1511015 +2024-03-13,148.84000,149.69000,146.47000,148.79000,148.41500,-0.54%,1310142 +2024-03-14,148.45000,149.78600,145.94000,147.46000,147.08900,-0.89%,1739253 +2024-03-15,128.73000,134.65000,121.00000,123.15000,122.84000,-16.49%,8496708 +2024-03-18,124.12000,126.50000,122.83000,124.18000,123.86700,0.84%,2724516 +2024-03-19,123.04000,127.01000,122.93000,125.75000,125.43300,1.26%,1935991 +2024-03-20,125.67000,127.73000,125.25000,126.90000,126.58100,0.91%,1569872 +2024-03-21,128.16000,130.93500,127.52000,129.21000,128.88500,1.82%,1593240 +2024-03-22,129.04000,132.85500,129.04000,131.19000,130.86000,1.53%,1082213 +2024-03-25,131.20000,132.37000,130.84000,131.34000,131.00900,0.11%,1009384 +2024-03-26,132.21000,135.91000,132.21000,133.61000,133.27400,1.73%,1348700 +2024-03-27,133.55000,136.21000,132.44000,135.94000,135.59800,1.74%,1023621 +2024-03-28,135.71000,136.63000,133.67000,133.95000,133.61300,-1.46%,1011188 +2024-04-01,133.61000,136.01500,133.40000,135.61000,135.26900,1.24%,902697 +2024-04-02,134.27000,135.02000,131.35500,134.19000,133.85200,-1.05%,1184600 +2024-04-03,133.86000,138.34000,133.59500,138.19000,137.84200,2.98%,1047674 +2024-04-04,140.00000,140.87000,135.70500,135.88000,135.53800,-1.67%,1088864 +2024-04-05,136.93000,140.62500,136.30000,140.47000,140.11600,3.38%,1147582 +2024-04-08,140.22000,141.44500,138.47000,138.58000,138.23100,-1.35%,1026591 +2024-04-09,138.70000,139.34000,135.17000,136.53000,136.18600,-1.48%,1184207 +2024-04-10,133.89000,137.51500,133.31000,136.36000,136.01700,-0.12%,1002913 +2024-04-11,136.99000,138.27000,136.40000,138.02000,137.67300,1.22%,794152 +2024-04-12,136.47000,137.78000,133.70000,134.07000,133.73200,-2.86%,1011449 +2024-04-15,135.66000,136.40000,132.36000,132.66000,132.32600,-1.05%,801267 +2024-04-16,131.84000,132.95900,130.40000,132.04000,131.70800,-0.47%,802552 +2024-04-17,132.79000,132.79000,129.12000,129.65000,129.32400,-1.81%,667530 +2024-04-18,130.04000,132.09500,129.11000,129.59000,129.26400,-0.05%,662519 +2024-04-19,126.87000,127.61000,117.56000,118.75000,118.45100,-8.36%,3269250 +2024-04-22,120.82000,121.26000,116.86000,119.13000,118.83000,0.32%,2033212 +2024-04-23,120.44000,121.47000,119.36000,120.89000,120.58600,1.48%,1892004 +2024-04-24,122.75000,123.85000,119.80000,120.24000,119.93700,-0.54%,1361184 +2024-04-25,119.38000,120.21000,118.00000,118.48000,118.18200,-1.46%,2165849 +2024-04-26,118.97000,119.92000,117.52000,118.27000,117.97200,-0.18%,1940101 +2024-04-29,118.23000,119.98000,117.21500,119.87000,119.56800,1.35%,1619238 +2024-04-30,118.73000,121.62500,117.31000,117.36000,117.06500,-2.09%,1279500 +2024-05-01,116.23000,116.71500,112.45000,114.38000,114.09200,-2.54%,1664016 +2024-05-02,115.90000,115.90000,113.06000,115.26000,114.97000,0.77%,1273119 +2024-05-03,116.92000,117.40000,115.35000,117.22000,116.92500,1.70%,1104012 +2024-05-06,118.30000,119.31000,117.78000,118.97000,118.67000,1.49%,1347077 +2024-05-07,118.77000,118.98000,117.17000,117.43000,117.13400,-1.29%,1346752 +2024-05-08,117.02000,118.48000,116.75000,117.53000,117.23400,0.09%,763714 +2024-05-09,117.65000,118.59000,117.30000,117.93000,117.63300,0.34%,1230263 +2024-05-10,118.80000,119.26000,116.79000,117.95000,117.65300,0.02%,720194 +2024-05-13,118.45000,118.45000,116.31000,117.85000,117.55300,-0.08%,1338646 +2024-05-14,117.70000,118.89000,117.01000,117.65000,117.43400,-0.17%,1336978 +2024-05-15,118.70000,118.70000,113.85000,115.47000,115.25800,-1.85%,2742699 +2024-05-16,115.50000,116.76500,114.57000,115.38000,115.16800,-0.08%,1527222 +2024-05-17,115.82000,116.02500,114.42000,115.02000,114.80800,-0.31%,1136706 +2024-05-20,111.97000,124.13100,111.68000,121.01000,120.78700,5.21%,3271560 +2024-05-21,118.09000,118.92000,116.55000,117.79000,117.57300,-2.66%,1730654 +2024-05-22,118.07000,119.31000,116.85000,118.18000,117.96300,0.33%,1452513 +2024-05-23,120.07000,120.93000,117.98000,118.79000,118.57200,0.52%,1095794 +2024-05-24,119.91000,120.88500,118.58000,119.60000,119.38000,0.68%,1147362 +2024-05-28,120.53000,120.53000,117.49000,118.77000,118.55200,-0.69%,993199 +2024-05-29,117.71000,118.29000,116.84000,117.33000,117.11400,-1.21%,958737 +2024-05-30,117.62000,120.35000,117.45000,119.22000,119.00100,1.61%,951577 +2024-05-31,118.86000,119.58000,115.51000,118.90000,118.68100,-0.27%,2308097 +2024-06-03,119.40000,119.40000,115.97000,117.23000,117.01400,-1.40%,768279 +2024-06-04,116.13000,116.13000,114.07000,114.21000,114.00000,-2.58%,788435 +2024-06-05,115.00000,116.03000,113.73000,115.97000,115.75700,1.54%,939163 +2024-06-06,115.50000,116.24000,113.98000,114.32000,114.11000,-1.42%,825966 +2024-06-07,113.73000,114.41000,112.98000,113.88000,113.67100,-0.38%,964828 +2024-06-10,113.13000,117.26000,113.13000,117.10000,116.88500,2.83%,997606 +2024-06-11,116.62000,118.03000,115.77000,117.75000,117.53300,0.56%,1120744 +2024-06-12,119.04000,120.88000,117.83000,120.63000,120.40800,2.45%,1069399 +2024-06-13,120.65000,121.17000,118.14000,121.10000,120.87700,0.39%,738822 +2024-06-14,119.85000,120.12000,118.38000,119.48000,119.26000,-1.34%,915391 +2024-06-17,119.47000,125.02000,119.12000,124.48000,124.25100,4.18%,1919127 +2024-06-18,125.61000,129.22000,125.60000,126.23000,125.99800,1.41%,3013756 +2024-06-20,120.26000,124.54000,111.02000,111.79000,111.58400,-11.44%,5579062 +2024-06-21,111.00000,115.13000,110.47000,113.19000,112.98200,1.25%,4897586 +2024-06-24,113.27000,115.59700,112.61000,112.98000,112.77200,-0.19%,2920517 +2024-06-25,112.51000,114.47500,112.51000,114.38000,114.17000,1.24%,1784732 +2024-06-26,112.90000,112.97000,110.82500,112.24000,112.03400,-1.87%,1852533 +2024-06-27,112.25000,113.17000,107.77500,107.92000,107.72100,-3.85%,2356242 +2024-06-28,108.13000,110.19500,107.83000,108.79000,108.59000,0.81%,5682574 +2024-07-01,109.01000,109.55000,107.55000,108.52000,108.32000,-0.25%,1742225 +2024-07-02,108.18000,109.78000,107.50000,108.53000,108.33000,0.01%,1581121 +2024-07-03,108.86000,110.18000,108.60000,110.10000,109.89700,1.45%,1053467 +2024-07-05,109.47000,110.58000,108.32000,108.56000,108.36000,-1.40%,1682172 +2024-07-08,108.97000,111.26000,108.20000,110.02000,109.81800,1.34%,1328978 +2024-07-09,110.15000,111.86000,109.99000,110.01000,109.80800,-0.01%,1045179 +2024-07-10,111.90000,114.04000,110.94000,113.69000,113.48100,3.35%,1125286 +2024-07-11,114.43000,116.27000,113.92000,114.42000,114.21000,0.64%,1266884 +2024-07-12,114.44000,116.18000,114.37000,114.93000,114.71900,0.45%,818599 +2024-07-15,114.42000,116.64000,114.42000,115.30000,115.08800,0.32%,848779 +2024-07-16,115.65000,118.25500,115.20000,118.07000,117.85300,2.40%,896440 +2024-07-17,115.97000,116.46000,114.05000,114.92000,114.70900,-2.67%,1226674 +2024-07-18,115.00000,115.63000,111.41000,112.22000,112.01400,-2.35%,1146497 +2024-07-19,112.94000,113.77000,110.17000,110.54000,110.33700,-1.50%,1102221 +2024-07-22,111.62000,113.52000,109.75000,113.30000,113.09200,2.50%,1652787 +2024-07-23,112.74000,113.31000,112.00000,112.17000,111.96400,-1.00%,1597920 +2024-07-24,111.68000,114.94000,110.66000,111.05000,110.84600,-1.00%,2045213 +2024-07-25,111.81000,114.50000,109.20000,110.35000,110.14700,-0.63%,2079582 +2024-07-26,112.24000,112.77000,110.30000,110.38000,110.17700,0.03%,1210941 +2024-07-29,110.97000,111.92000,109.55000,109.95000,109.74800,-0.39%,1151138 +2024-07-30,109.95000,110.92000,108.57000,109.35000,109.14900,-0.55%,1397444 +2024-07-31,111.93000,114.75000,110.88000,112.67000,112.46300,3.04%,1382797 +2024-08-01,111.86000,112.66000,107.01000,109.00000,108.80000,-3.26%,1558312 +2024-08-02,106.20000,106.20000,96.77000,99.62000,99.43700,-8.61%,3749817 +2024-08-05,96.07000,98.98000,95.84500,97.55000,97.37100,-2.08%,2333218 +2024-08-06,98.51000,101.95000,97.95000,100.46000,100.27500,2.98%,1641456 +2024-08-07,102.34000,103.44000,97.96000,98.44000,98.25900,-2.01%,1319448 +2024-08-08,100.00000,102.00000,98.96000,101.89000,101.70300,3.50%,1069593 +2024-08-09,101.61000,102.30000,100.72000,102.13000,101.94200,0.24%,678549 +2024-08-12,102.68000,103.34000,101.48000,102.02000,101.83200,-0.11%,789891 +2024-08-13,102.83000,104.75000,102.14000,104.04000,103.84900,1.98%,867489 +2024-08-14,104.94000,105.34000,102.64500,103.27000,103.08000,-0.74%,1080686 +2024-08-15,105.11000,108.21000,104.48000,107.08000,106.96300,3.69%,1403719 +2024-08-16,106.61000,106.87500,105.07000,106.35000,106.23400,-0.68%,794991 +2024-08-19,106.63000,107.55000,105.78000,107.46000,107.34200,1.04%,717037 +2024-08-20,107.29000,108.11000,106.62000,106.87000,106.75300,-0.55%,727990 +2024-08-21,107.56000,109.04000,107.02000,108.61000,108.49100,1.63%,708914 +2024-08-22,108.73000,109.27000,107.00000,107.14000,107.02300,-1.35%,821262 +2024-08-23,108.49000,109.52500,107.37000,108.51000,108.39100,1.28%,1442535 +2024-08-26,109.00000,109.80300,108.11000,108.70000,108.58100,0.18%,1102188 +2024-08-27,107.86000,108.12000,106.71000,107.60000,107.48200,-1.01%,1075481 +2024-08-28,107.30000,108.46000,107.09000,107.34000,107.22300,-0.24%,1128410 +2024-08-29,108.03000,109.78000,107.24000,107.64000,107.52200,0.28%,1251437 +2024-08-30,108.89000,109.48800,107.47000,109.28000,109.16000,1.52%,2024137 +2024-09-03,106.75000,107.60000,103.12000,103.41000,103.29700,-5.37%,1990273 +2024-09-04,102.70000,104.45500,102.05000,103.60000,103.48700,0.18%,1195106 +2024-09-05,103.32000,104.46000,102.09000,102.59000,102.47800,-0.97%,1088610 +2024-09-06,102.21000,103.24000,100.17000,101.04000,100.92900,-1.51%,1278375 +2024-09-09,102.00000,104.82500,101.52000,102.68000,102.56800,1.62%,2102911 +2024-09-10,102.93000,102.93000,100.78000,101.64000,101.52900,-1.01%,1521471 +2024-09-11,101.28000,103.62000,99.67000,103.44000,103.32700,1.77%,1566574 +2024-09-12,103.46000,104.91000,102.57000,103.80000,103.68600,0.35%,1173545 +2024-09-13,104.73000,106.88000,104.45500,105.90000,105.78400,2.02%,2468580 +2024-09-16,104.07000,105.97000,103.81500,105.72000,105.60400,-0.17%,1329717 +2024-09-17,106.07000,107.73000,106.05000,106.83000,106.71300,1.05%,1335801 +2024-09-18,107.51000,110.37000,107.11000,107.85000,107.73200,0.95%,1360445 +2024-09-19,111.23000,111.69000,109.56000,110.86000,110.73900,2.79%,1828661 +2024-09-20,111.88000,114.39000,111.20000,113.96000,113.83500,2.80%,5777414 +2024-09-23,114.00000,114.62000,112.63000,113.04000,112.91600,-0.81%,1565502 +2024-09-24,114.97000,115.00000,112.68000,112.86000,112.73700,-0.16%,1322090 +2024-09-25,113.41000,116.15000,113.28000,113.43000,113.30600,0.51%,1972830 +2024-09-26,124.00000,129.97000,123.56000,126.65000,126.51100,11.65%,3817485 +2024-09-27,127.82000,128.00000,122.22000,122.34000,122.20600,-3.40%,2053555 +2024-09-30,121.45000,122.45000,118.21000,119.83000,119.69900,-2.05%,1969725 +2024-10-01,119.63000,119.66500,117.69000,119.16000,119.03000,-0.56%,1618089 +2024-10-02,118.61000,120.69000,118.53000,118.97000,118.84000,-0.16%,1376696 +2024-10-03,118.17000,120.40000,118.14000,119.90000,119.76900,0.78%,1233828 +2024-10-04,122.67000,123.04000,120.50000,121.66000,121.52700,1.47%,1043352 +2024-10-07,120.63000,122.65000,120.63000,122.30000,122.16600,0.53%,1407306 +2024-10-08,122.29000,123.64000,121.15000,123.34000,123.20500,0.85%,1360565 +2024-10-09,123.45000,125.19000,122.66000,124.02000,123.88400,0.55%,1247417 +2024-10-10,122.93000,123.58000,121.78000,122.91000,122.77600,-0.90%,944976 +2024-10-11,122.08000,125.05000,122.08000,124.23000,124.09400,1.07%,891517 +2024-10-14,125.34000,126.97000,124.50000,125.77000,125.63200,1.24%,1390209 +2024-10-15,125.60000,126.40500,123.55500,124.26000,124.12400,-1.20%,1268227 +2024-10-16,124.81000,125.42000,123.60000,123.87000,123.73500,-0.31%,781911 +2024-10-17,124.60000,125.96000,124.33000,125.92000,125.78200,1.65%,1056592 +2024-10-18,125.83000,127.69000,125.36000,126.30000,126.16200,0.30%,1108667 +2024-10-21,125.90000,126.11000,124.11000,124.37000,124.23400,-1.53%,897006 +2024-10-22,122.39000,125.00000,122.00800,124.02000,123.88400,-0.28%,1547806 +2024-10-23,123.98000,124.65000,121.12000,122.94000,122.80600,-0.87%,1552968 +2024-10-24,124.31000,125.37000,124.10500,125.03000,124.89300,1.70%,1044793 +2024-10-25,125.64000,126.61000,124.38000,124.72000,124.58400,-0.25%,680229 +2024-10-28,125.25000,125.92000,124.57000,124.79000,124.65400,0.06%,742316 +2024-10-29,124.33000,125.57000,123.34000,124.84000,124.70300,0.04%,1127833 +2024-10-30,123.59000,125.54000,122.56000,123.98000,123.84400,-0.69%,1192910 +2024-10-31,123.55000,123.97000,121.15000,123.09000,122.95500,-0.72%,2039983 +2024-11-01,124.29000,128.27000,124.29000,127.67000,127.53000,3.72%,1374655 +2024-11-04,129.39000,129.96000,127.05000,127.30000,127.16100,-0.29%,1161311 +2024-11-05,127.06000,128.96000,126.72000,128.66000,128.51900,1.07%,796337 +2024-11-06,133.00000,139.20500,132.51000,137.77000,137.61900,7.08%,2006451 +2024-11-07,137.83000,138.79000,136.46000,137.30000,137.15000,-0.34%,1192768 +2024-11-08,136.75000,137.39000,135.52000,135.75000,135.60200,-1.13%,936572 +2024-11-11,136.38000,136.63000,134.36000,135.52000,135.37200,-0.17%,1239765 +2024-11-12,134.78000,135.71000,132.90000,132.91000,132.76500,-1.93%,823858 +2024-11-13,133.00000,133.52000,131.69000,131.73000,131.58600,-0.89%,1061885 +2024-11-14,130.00000,131.72000,128.58500,129.04000,128.89900,-2.04%,1139700 +2024-11-15,127.62000,129.14000,126.86000,128.26000,128.20000,-0.60%,1074020 +2024-11-18,129.10000,129.36000,127.45000,128.29000,128.23000,0.02%,795191 +2024-11-19,126.51000,127.93000,126.06000,127.55000,127.49000,-0.58%,1311789 +2024-11-20,127.55000,128.85000,126.81500,128.18000,128.12000,0.49%,1093736 +2024-11-21,128.98000,131.79000,128.53500,130.64000,130.57900,1.92%,948627 +2024-11-22,130.00000,131.51000,129.48000,131.12000,131.05800,0.37%,1569098 +2024-11-25,132.91000,137.12000,132.60000,134.00000,133.93700,2.20%,1369910 +2024-11-26,133.68000,134.47500,132.45000,132.72000,132.65800,-0.96%,865483 +2024-11-27,132.15000,133.41000,131.37000,133.33000,133.26700,0.46%,1882767 +2024-11-29,133.94000,135.93000,133.45000,135.83000,135.76600,1.88%,678893 +2024-12-02,136.44000,137.28000,135.07000,135.19000,135.12600,-0.47%,1058099 +2024-12-03,134.74000,135.89000,134.36000,135.50000,135.43600,0.23%,906103 +2024-12-04,136.38000,137.24000,135.33000,136.44000,136.37600,0.69%,704565 +2024-12-05,137.49000,137.59000,135.51000,135.78000,135.71600,-0.48%,730024 +2024-12-06,135.89000,136.59000,134.67000,135.64000,135.57600,-0.10%,824685 +2024-12-09,135.96000,136.46000,134.19000,134.27000,134.20700,-1.01%,963251 +2024-12-10,134.75000,134.75000,131.91900,132.75000,132.68800,-1.13%,888833 +2024-12-11,134.08000,134.25000,132.24500,133.69000,133.62700,0.71%,673287 +2024-12-12,133.22000,134.17000,132.81500,133.64000,133.57700,-0.04%,905298 +2024-12-13,134.64000,135.42000,133.39500,135.13000,135.06600,1.11%,763002 +2024-12-16,135.20000,136.48500,133.16000,134.99000,134.92600,-0.10%,1509644 +2024-12-17,134.87000,135.51000,132.94500,133.96000,133.89700,-0.76%,1823870 +2024-12-18,148.16500,150.08000,141.00000,143.69000,143.62200,7.26%,4765092 +2024-12-19,145.27000,145.62500,137.78000,140.44000,140.37400,-2.26%,2413692 +2024-12-20,139.98000,145.75000,139.98000,145.00000,144.93200,3.25%,6861290 +2024-12-23,145.16000,146.49000,144.05800,145.67000,145.60100,0.46%,1246532 +2024-12-24,145.50000,148.10500,144.16000,147.77000,147.70000,1.44%,537193 +2024-12-26,147.11000,148.64000,146.70000,147.64000,147.57100,-0.09%,888249 +2024-12-27,146.75000,147.64000,145.51000,145.92000,145.85100,-1.16%,637782 +2024-12-30,144.00000,144.91000,142.25000,143.76000,143.69200,-1.48%,709837 +2024-12-31,143.80000,145.13000,143.50000,143.90000,143.83200,0.10%,760116 +2025-01-02,144.53000,145.74000,142.47000,142.83000,142.76300,-0.74%,910422 +2025-01-03,144.00000,150.94100,144.00000,149.66000,149.59000,4.78%,2004320 +2025-01-06,151.51000,153.00000,150.67000,152.02000,151.94800,1.58%,1359287 +2025-01-07,153.00000,155.73000,152.45000,152.73000,152.65800,0.47%,1613197 +2025-01-08,151.71000,154.53000,150.48000,153.95000,153.87800,0.80%,1121432 +2025-01-10,152.48000,156.11000,151.21000,153.88000,153.80800,-0.05%,1266401 +2025-01-13,151.38000,153.70000,150.52000,153.51000,153.43800,-0.24%,1102202 +2025-01-14,154.77000,156.70000,153.51000,155.97000,155.89700,1.60%,1266916 +2025-01-15,159.18000,159.60300,156.23200,158.17000,158.09600,1.41%,1587966 +2025-01-16,159.35000,162.72000,158.87000,161.73000,161.65400,2.25%,1648301 +2025-01-17,163.00000,164.25000,161.69000,162.90000,162.82300,0.72%,1620961 +2025-01-21,165.00000,168.80000,164.60000,167.58000,167.50100,2.87%,1450142 +2025-01-22,168.95000,170.80000,168.36000,168.97000,168.89000,0.83%,1500540 +2025-01-23,167.49000,171.55000,166.50000,171.24000,171.15900,1.34%,1276368 +2025-01-24,174.48000,174.80000,171.67000,173.33000,173.24800,1.22%,1592761 +2025-01-27,167.05000,168.88000,155.51000,159.53000,159.45500,-7.96%,3052385 +2025-01-28,162.79000,163.15500,158.58000,161.72000,161.64400,1.37%,1368952 +2025-01-29,164.93000,165.77500,160.03000,160.98000,160.90400,-0.46%,1361325 +2025-01-30,162.40000,164.38000,160.83000,162.64000,162.56300,1.03%,1207264 +2025-01-31,164.28000,165.00000,161.27000,162.41000,162.33400,-0.14%,1185329 +2025-02-03,157.65000,160.72200,155.74000,159.48000,159.40500,-1.80%,1421698 +2025-02-04,160.36000,161.98000,159.10000,161.83000,161.75400,1.47%,814375 +2025-02-05,162.34000,164.92000,161.83000,163.62000,163.54300,1.11%,1206703 +2025-02-06,164.52000,166.14000,164.00000,165.75000,165.67200,1.30%,1002790 +2025-02-07,166.84000,169.32000,164.48000,165.41000,165.33200,-0.21%,1022157 +2025-02-10,166.38000,167.77000,165.84000,166.52000,166.44200,0.67%,990700 +2025-02-11,165.00000,167.57000,165.00000,167.32000,167.24100,0.48%,846086 +2025-02-12,165.19000,169.41000,164.24000,168.83000,168.75100,0.90%,1160979 +2025-02-13,168.80000,169.20000,166.78000,168.67000,168.59100,-0.09%,681590 +2025-02-14,169.41000,170.18000,168.32800,169.65000,169.57000,0.58%,604613 +2025-02-18,170.99000,171.45000,168.13000,169.92000,169.92000,0.16%,1070841 +2025-02-19,169.87000,170.68900,168.66500,169.09000,169.09000,-0.49%,829555 +2025-02-20,168.89000,169.10000,164.70000,166.12000,166.12000,-1.76%,1005800 +2025-02-21,166.72000,167.04000,161.75000,162.61000,162.61000,-2.11%,1115975 +2025-02-24,162.87000,163.32000,158.12000,159.10000,159.10000,-2.16%,1476837 +2025-02-25,159.00000,160.70500,156.87000,157.51000,157.51000,-1.00%,1260388 +2025-02-26,159.36000,160.93000,157.94500,158.75000,158.75000,0.79%,1034398 +2025-02-27,159.79000,159.79000,153.77000,154.12000,154.12000,-2.92%,952447 +2025-02-28,153.13000,154.98000,151.44100,154.92000,154.92000,0.52%,2009709 +2025-03-03,156.13000,156.84000,145.38000,146.45000,146.45000,-5.47%,2042274 +2025-03-04,144.30000,144.55000,140.21000,141.56000,141.56000,-3.34%,1835147 +2025-03-05,142.18000,144.39000,140.56000,143.14000,143.14000,1.12%,1296382 +2025-03-06,139.43000,142.17000,137.79000,138.25000,138.25000,-3.42%,1188885 +2025-03-07,137.75000,139.99500,134.73000,139.95000,139.95000,1.23%,1210572 +2025-03-10,136.04000,136.87000,132.02000,133.35000,133.35000,-4.72%,1376883 +2025-03-11,132.33000,135.02000,131.24000,132.44000,132.44000,-0.68%,1133046 +2025-03-12,135.34000,136.23000,133.47000,134.10000,134.10000,1.25%,1556511 +2025-03-13,133.33000,134.31000,129.98000,130.51000,130.51000,-2.68%,1026161 +2025-03-14,133.07000,136.37000,131.83900,135.93000,135.93000,4.15%,1223955 +2025-03-17,134.68000,139.80000,134.68000,138.35000,138.35000,1.78%,1612215 +2025-03-18,137.16000,137.34000,134.76000,135.62000,135.62000,-1.97%,1225391 +2025-03-19,135.74000,140.59000,135.50000,139.48000,139.48000,2.85%,2386928 +2025-03-20,146.30000,148.20000,141.00000,143.83000,143.83000,3.12%,2631611 +2025-03-21,142.33000,145.22000,138.98500,145.22000,145.22000,0.97%,3300568 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JKHY-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JKHY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..61777cb7dfc5eb7b1fd86037453e38180cd914b2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JKHY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,69.81000,69.81000,68.95000,69.38000,61.51300,-0.90%,479204 +2015-03-25,69.34000,69.57000,68.37600,68.47000,60.70600,-1.31%,642611 +2015-03-26,68.06000,69.08000,67.79000,68.84000,61.03400,0.54%,281881 +2015-03-27,68.94000,68.95400,68.30000,68.68000,60.89200,-0.23%,216097 +2015-03-30,68.96000,70.10000,68.85000,69.67000,61.77000,1.44%,253549 +2015-03-31,69.58000,69.91000,69.49000,69.89000,61.96500,0.32%,647372 +2015-04-01,70.01000,70.01000,68.68000,69.61000,61.71700,-0.40%,314090 +2015-04-02,69.64000,70.25000,69.41000,69.69000,61.78800,0.11%,356131 +2015-04-06,69.37000,70.23000,69.34000,70.09000,62.14300,0.57%,429239 +2015-04-07,70.06000,70.18400,69.18000,69.33000,61.46900,-1.08%,291901 +2015-04-08,69.46000,69.51000,68.58000,69.07000,61.23800,-0.38%,491011 +2015-04-09,68.85000,69.19000,67.89000,68.42000,60.66200,-0.94%,511550 +2015-04-10,68.62000,68.73000,67.77100,68.03000,60.31600,-0.57%,366614 +2015-04-13,68.00000,68.51000,67.80000,68.15000,60.42300,0.18%,348681 +2015-04-14,68.03000,68.45000,67.65000,68.41000,60.65300,0.38%,363833 +2015-04-15,68.66000,68.88000,67.62000,67.62000,59.95300,-1.15%,369868 +2015-04-16,67.46000,67.63000,67.08000,67.33000,59.69500,-0.43%,275325 +2015-04-17,67.11000,67.12000,66.17000,66.69000,59.12800,-0.95%,216803 +2015-04-20,67.24000,67.59000,66.88000,67.10000,59.49200,0.61%,223642 +2015-04-21,67.26000,67.85000,67.13000,67.70000,60.02400,0.89%,402248 +2015-04-22,67.69000,68.10000,67.42000,68.03000,60.31600,0.49%,185773 +2015-04-23,67.95000,68.38000,67.74000,68.14000,60.41400,0.16%,237423 +2015-04-24,68.07000,68.07000,67.20000,67.45000,59.80200,-1.01%,356781 +2015-04-27,67.49000,67.74000,66.97000,67.25000,59.62500,-0.30%,255176 +2015-04-28,67.09000,68.01000,66.94000,67.95000,60.24500,1.04%,226494 +2015-04-29,67.56000,68.26000,67.26000,67.46000,59.81100,-0.72%,272464 +2015-04-30,67.08000,67.58000,66.35500,66.51000,58.96800,-1.41%,334582 +2015-05-01,66.73000,67.41000,66.22500,66.96000,59.36700,0.68%,155644 +2015-05-04,66.98000,67.58000,66.98000,67.20000,59.58000,0.36%,259937 +2015-05-05,67.05000,67.51000,66.14000,66.28000,58.76500,-1.37%,383072 +2015-05-06,66.27000,67.20000,66.11000,67.09000,59.48300,1.22%,312215 +2015-05-07,61.65000,66.27000,60.10000,66.00000,58.51600,-1.62%,1307597 +2015-05-08,65.80000,66.56000,64.44500,65.08000,57.70100,-1.39%,772750 +2015-05-11,64.84000,65.46000,64.59000,65.15000,57.76300,0.11%,412651 +2015-05-12,64.88000,65.28000,64.16000,65.00000,57.63000,-0.23%,331342 +2015-05-13,65.28000,65.79000,64.90000,65.01000,57.63900,0.02%,271013 +2015-05-14,65.18000,65.67000,64.87500,65.61000,58.17100,0.92%,315462 +2015-05-15,65.45000,65.94000,64.82000,65.03000,57.65600,-0.88%,408164 +2015-05-18,65.03000,65.80000,64.73500,65.69000,58.24100,1.01%,346318 +2015-05-19,65.81000,66.24000,65.07000,65.62000,58.17900,-0.11%,273489 +2015-05-20,65.58000,66.01000,65.35000,65.37000,57.95800,-0.38%,192636 +2015-05-21,65.20000,65.50000,64.79000,64.99000,57.84200,-0.58%,449749 +2015-05-22,64.99000,65.46000,64.77000,65.10000,57.94000,0.17%,360697 +2015-05-26,64.57000,65.23000,64.12000,64.20000,57.13900,-1.38%,480103 +2015-05-27,64.20000,65.19000,63.92500,65.15000,57.98500,1.48%,364970 +2015-05-28,65.07000,65.35000,64.76000,65.09000,57.93100,-0.09%,167108 +2015-05-29,65.11000,65.29000,64.37000,65.08000,57.92300,-0.02%,369968 +2015-06-01,65.33000,65.67000,64.40000,65.10000,57.94000,0.03%,366346 +2015-06-02,64.83000,65.34000,64.36000,65.10000,57.94000,,247216 +2015-06-03,65.23000,65.95000,64.79000,65.74000,58.51000,0.98%,302079 +2015-06-04,65.47000,65.87000,64.94000,64.98000,57.83400,-1.16%,276827 +2015-06-05,64.98000,65.40500,64.43000,65.38000,58.19000,0.62%,195228 +2015-06-08,65.42000,65.96000,64.89000,65.04000,57.88700,-0.52%,228440 +2015-06-09,65.18000,65.18000,64.52000,64.79000,57.66400,-0.38%,248198 +2015-06-10,64.88000,65.72000,64.78000,65.22000,58.04700,0.66%,339316 +2015-06-11,65.35000,65.97000,65.26000,65.93000,58.67900,1.09%,251405 +2015-06-12,65.69000,65.96000,65.33000,65.53000,58.32300,-0.61%,261635 +2015-06-15,65.31000,65.31000,64.51000,65.05000,57.89600,-0.73%,181804 +2015-06-16,64.97000,66.15000,64.86500,65.71000,58.48300,1.01%,393218 +2015-06-17,65.70000,65.96000,65.24000,65.25000,58.07400,-0.70%,223797 +2015-06-18,65.36000,66.15000,65.02000,66.14000,58.86600,1.36%,225887 +2015-06-19,66.42000,67.05000,65.89000,66.14000,58.86600,,427665 +2015-06-22,66.45000,66.45000,65.69000,66.02000,58.75900,-0.18%,355794 +2015-06-23,66.19000,66.25000,65.47000,65.71000,58.48300,-0.47%,349443 +2015-06-24,65.44000,65.95000,65.38000,65.83000,58.59000,0.18%,274318 +2015-06-25,65.85000,66.37000,65.80000,66.09000,58.82100,0.39%,271369 +2015-06-26,65.98000,66.53400,65.73000,66.05000,58.78600,-0.06%,892274 +2015-06-29,65.65000,66.02000,65.01000,65.36000,58.17200,-1.04%,735376 +2015-06-30,65.78000,65.89000,64.57000,64.70000,57.58400,-1.01%,661389 +2015-07-01,64.76000,65.77000,64.76000,65.68000,58.45700,1.51%,341791 +2015-07-02,65.84000,66.04500,65.14000,65.64000,58.42100,-0.06%,287863 +2015-07-06,64.99000,65.90000,64.51500,65.80000,58.56300,0.24%,650712 +2015-07-07,65.59000,66.02000,65.06000,65.94000,58.68800,0.21%,331681 +2015-07-08,65.35000,65.79000,65.04000,65.72000,58.49200,-0.33%,548485 +2015-07-09,66.09000,66.34000,65.82000,65.97000,58.71500,0.38%,465366 +2015-07-10,66.55000,66.92000,66.11000,66.86000,59.50700,1.35%,329544 +2015-07-13,67.41000,67.43000,66.97000,67.15000,59.76500,0.43%,384940 +2015-07-14,67.50000,67.77000,67.42000,67.65000,60.21000,0.74%,280400 +2015-07-15,67.62000,68.22000,67.45000,68.03000,60.54800,0.56%,300008 +2015-07-16,68.29000,68.97000,68.10000,68.93000,61.34900,1.32%,536677 +2015-07-17,69.15000,69.36800,68.25000,68.42000,60.89500,-0.74%,366331 +2015-07-20,68.74000,69.23000,68.61000,69.05000,61.45600,0.92%,360906 +2015-07-21,69.27000,69.27000,68.41000,68.91000,61.33100,-0.20%,354647 +2015-07-22,69.06000,69.81000,68.94000,69.70000,62.03400,1.15%,398046 +2015-07-23,69.70000,70.00000,69.20000,69.38000,61.75000,-0.46%,365335 +2015-07-24,69.61000,69.87000,69.06000,69.42000,61.78500,0.06%,407828 +2015-07-27,68.97000,69.22000,68.51000,68.76000,61.19800,-0.95%,231364 +2015-07-28,68.91000,69.26000,68.50000,69.10000,61.50000,0.49%,286948 +2015-07-29,68.97000,70.03000,68.97000,69.95000,62.25700,1.23%,248321 +2015-07-30,69.73000,70.50000,67.81000,70.09000,62.38200,0.20%,394121 +2015-07-31,70.41000,70.42000,69.73000,69.86000,62.17700,-0.33%,351237 +2015-08-03,69.90000,69.90000,69.17500,69.71000,62.04300,-0.21%,245591 +2015-08-04,69.82000,70.36000,69.79000,69.97000,62.27500,0.37%,235795 +2015-08-05,70.22000,70.78000,70.15000,70.45000,62.70200,0.69%,184937 +2015-08-06,70.40000,70.81000,69.50000,69.72000,62.05200,-1.04%,342326 +2015-08-07,69.67000,70.48000,69.64000,70.24000,62.51500,0.75%,300897 +2015-08-10,70.75000,71.36000,70.39000,71.11000,63.28900,1.24%,267333 +2015-08-11,70.42000,71.01000,69.97000,70.23000,62.50600,-1.24%,294887 +2015-08-12,70.10000,70.99000,69.07000,70.83000,63.04000,0.85%,339915 +2015-08-13,70.58000,71.57000,70.38000,71.31000,63.46700,0.68%,210823 +2015-08-14,71.03000,71.47000,70.80000,71.22000,63.38700,-0.13%,251143 +2015-08-17,71.02000,71.65000,70.52000,71.63000,63.75200,0.58%,284116 +2015-08-18,71.48000,71.75000,71.39000,71.59000,63.71700,-0.06%,110541 +2015-08-19,71.41000,71.56000,70.81000,71.22000,63.38700,-0.52%,138593 +2015-08-20,70.97000,71.37000,70.13000,70.14000,62.42600,-1.52%,228574 +2015-08-21,69.68000,70.00000,68.25000,68.27000,60.76200,-2.67%,431784 +2015-08-24,65.50000,67.63200,63.84000,65.95000,58.69700,-3.40%,663267 +2015-08-25,67.76000,67.76000,65.83000,65.88000,58.63500,-0.11%,458356 +2015-08-26,67.83000,69.15000,66.00000,68.71000,61.15300,4.30%,1155611 +2015-08-27,69.25000,69.50500,67.30000,67.82000,60.36100,-1.30%,681296 +2015-08-28,67.40000,68.83000,67.40000,68.78000,61.21600,1.42%,336568 +2015-08-31,68.50000,68.53000,67.74000,67.96000,60.48600,-1.19%,337942 +2015-09-01,66.88000,67.14000,65.07000,65.61000,58.39400,-3.46%,779095 +2015-09-02,66.24000,66.98000,65.35000,66.90000,59.76500,1.97%,560811 +2015-09-03,67.12000,67.69000,67.08000,67.47000,60.27400,0.85%,476769 +2015-09-04,66.80000,67.14000,66.00000,66.44000,59.35400,-1.53%,210954 +2015-09-08,67.46000,68.40000,66.64000,68.35000,61.06000,2.87%,345925 +2015-09-09,68.90000,69.07000,67.59000,67.67000,60.45300,-0.99%,465411 +2015-09-10,67.47000,68.76000,67.31000,68.12000,60.85500,0.66%,360314 +2015-09-11,67.87000,69.13000,67.77000,69.10000,61.73000,1.44%,371903 +2015-09-14,69.22000,69.22000,68.47500,68.59000,61.27500,-0.74%,293977 +2015-09-15,68.70000,69.64000,68.46000,69.59000,62.16800,1.46%,282521 +2015-09-16,69.54000,70.20000,69.31000,70.08000,62.60600,0.70%,192863 +2015-09-17,70.12000,70.84000,69.81000,70.00000,62.53400,-0.11%,243516 +2015-09-18,68.93000,69.84000,68.92000,69.51000,62.09700,-0.70%,2215763 +2015-09-21,69.90000,70.95000,69.67500,70.00000,62.53400,0.70%,258735 +2015-09-22,69.50000,69.88500,68.96000,69.56000,62.14100,-0.63%,487416 +2015-09-23,69.83000,70.05000,69.31000,69.82000,62.37300,0.37%,156065 +2015-09-24,69.25000,69.92000,68.93000,69.61000,62.18600,-0.30%,237860 +2015-09-25,70.21000,70.82000,69.60000,69.93000,62.47200,0.46%,372696 +2015-09-28,69.60000,69.99000,68.41000,68.45000,61.15000,-2.12%,300562 +2015-09-29,68.33000,69.15000,68.09000,68.89000,61.54300,0.64%,572285 +2015-09-30,69.55000,69.90000,69.01000,69.61000,62.18600,1.05%,295746 +2015-10-01,69.75000,69.89000,69.04000,69.67000,62.23900,0.09%,281956 +2015-10-02,68.64000,70.91000,68.31000,70.87000,63.31200,1.72%,369902 +2015-10-05,71.46000,72.29000,71.06500,72.09000,64.40100,1.72%,423121 +2015-10-06,72.14000,72.35000,71.44000,71.97000,64.29400,-0.17%,394623 +2015-10-07,72.17000,72.58000,71.86000,72.57000,64.83000,0.83%,550306 +2015-10-08,72.47000,73.56000,72.17000,73.51000,65.67000,1.30%,337311 +2015-10-09,73.72000,73.93000,73.43000,73.89000,66.00900,0.52%,186741 +2015-10-12,74.13000,75.03200,73.89000,74.08000,66.17900,0.26%,219615 +2015-10-13,73.50000,74.13000,73.44000,73.55000,65.70600,-0.72%,218881 +2015-10-14,73.50000,74.12000,72.95000,73.03000,65.24100,-0.71%,232483 +2015-10-15,73.12000,73.60000,73.03000,73.40000,65.57200,0.51%,251209 +2015-10-16,73.28000,73.63500,73.09000,73.54000,65.69700,0.19%,200437 +2015-10-19,73.35000,74.21000,73.25900,74.09000,66.18800,0.75%,386946 +2015-10-20,74.00000,74.22000,73.88000,74.00000,66.10800,-0.12%,285130 +2015-10-21,74.10000,74.29000,73.31000,73.37000,65.54500,-0.85%,129865 +2015-10-22,73.85000,75.71000,73.80000,75.22000,67.19800,2.52%,446569 +2015-10-23,75.52000,76.13000,74.94000,76.10000,67.98400,1.17%,211624 +2015-10-26,76.00000,76.55000,75.76000,76.33000,68.18900,0.30%,259653 +2015-10-27,75.97000,76.44000,75.26000,75.41000,67.36700,-1.21%,374176 +2015-10-28,75.52000,77.46000,75.47000,77.46000,69.19900,2.72%,291393 +2015-10-29,77.10000,77.78000,76.93000,77.71000,69.42200,0.32%,257911 +2015-10-30,77.92000,78.27500,77.34000,77.34000,69.09100,-0.48%,294317 +2015-11-02,77.30000,77.93000,76.67000,77.55000,69.27900,0.27%,281401 +2015-11-03,77.12000,77.73000,77.07000,77.13000,68.90400,-0.54%,293112 +2015-11-04,77.18000,77.99500,77.07500,77.59000,69.31500,0.60%,487319 +2015-11-05,77.55000,78.69000,76.74300,77.19000,68.95700,-0.52%,389616 +2015-11-06,77.41000,77.93000,76.76000,77.87000,69.56500,0.88%,417178 +2015-11-09,77.91000,78.77000,77.57000,78.50000,70.12800,0.81%,436056 +2015-11-10,78.33000,78.69000,78.01000,78.39000,70.02900,-0.14%,527054 +2015-11-11,78.69000,78.99000,77.94000,78.00000,69.68100,-0.50%,678186 +2015-11-12,77.57000,78.19000,77.13000,77.31000,69.06500,-0.88%,250448 +2015-11-13,77.03000,77.97600,76.52000,76.89000,68.68900,-0.54%,332632 +2015-11-16,76.87000,78.61000,76.87000,78.57000,70.19000,2.18%,523406 +2015-11-17,78.39000,79.50000,78.25000,78.77000,70.36900,0.25%,232527 +2015-11-18,78.96000,79.63000,78.47000,79.57000,71.08400,1.02%,216583 +2015-11-19,79.47000,79.82500,78.65000,79.10000,70.66400,-0.59%,355650 +2015-11-20,79.41000,79.62000,79.01000,79.17000,70.72600,0.09%,276834 +2015-11-23,79.26000,79.85000,78.79000,78.84000,70.43100,-0.42%,348521 +2015-11-24,78.35000,78.97000,78.04000,78.64000,70.25300,-0.25%,688391 +2015-11-25,78.62000,79.29000,78.50000,78.70000,70.30600,0.08%,191927 +2015-11-27,78.58000,78.81000,78.26000,78.78000,70.60100,0.10%,142410 +2015-11-30,78.99000,79.51000,78.60000,79.38000,71.13900,0.76%,503987 +2015-12-01,79.63000,79.91000,79.20000,79.58000,71.31800,0.25%,349873 +2015-12-02,79.49000,79.92000,78.87000,79.14000,70.92400,-0.55%,319833 +2015-12-03,79.15000,79.23000,78.33000,78.94000,70.74500,-0.25%,545600 +2015-12-04,78.92000,79.72000,78.63000,79.00000,70.79800,0.08%,424229 +2015-12-07,78.99000,79.28000,78.23000,78.87000,70.68200,-0.16%,537151 +2015-12-08,78.29000,78.56000,77.78500,78.22000,70.09900,-0.82%,645487 +2015-12-09,77.75000,78.22000,76.88000,77.68000,69.61500,-0.69%,503468 +2015-12-10,77.74000,78.30000,77.50000,77.93000,69.83900,0.32%,387907 +2015-12-11,77.14000,77.77000,76.99000,77.40000,69.36400,-0.68%,536349 +2015-12-14,77.48000,78.04000,76.94000,77.83000,69.75000,0.56%,490032 +2015-12-15,78.25000,78.40500,77.62000,78.13000,70.01900,0.39%,852824 +2015-12-16,78.45000,78.84500,77.33000,77.74000,69.66900,-0.50%,754169 +2015-12-17,77.69000,78.03000,76.77000,77.22000,69.20300,-0.67%,323087 +2015-12-18,77.22000,77.84000,76.69000,77.53000,69.48100,0.40%,1237627 +2015-12-21,77.86000,78.15000,76.88000,77.51000,69.46300,-0.03%,267255 +2015-12-22,77.66000,77.84000,76.79000,77.76000,69.68700,0.32%,314524 +2015-12-23,78.18000,78.48000,77.69000,77.92000,69.83100,0.21%,487536 +2015-12-24,78.07000,78.37000,77.65500,78.14000,70.02800,0.28%,199933 +2015-12-28,77.81000,78.44000,77.69000,78.42000,70.27900,0.36%,548036 +2015-12-29,78.62000,79.44000,78.47000,79.25000,71.02200,1.06%,441434 +2015-12-30,79.32000,79.64000,78.93000,78.99000,70.78900,-0.33%,221371 +2015-12-31,78.77000,79.09000,78.03000,78.06000,69.95600,-1.18%,498515 +2016-01-04,76.82000,76.83000,76.08000,76.53000,68.58500,-1.96%,501902 +2016-01-05,76.57000,77.83000,76.45500,77.65000,69.58900,1.46%,376254 +2016-01-06,76.92000,78.01000,76.82000,77.71000,69.64200,0.08%,512126 +2016-01-07,76.58000,77.26000,76.00000,76.88000,68.89800,-1.07%,512834 +2016-01-08,77.07000,77.28000,76.34000,76.45000,68.51300,-0.56%,702156 +2016-01-11,76.94000,77.18000,76.35000,76.73000,68.76400,0.37%,738702 +2016-01-12,77.12000,78.08000,76.80000,77.90000,69.81300,1.52%,599953 +2016-01-13,78.05000,78.05000,75.64000,75.78000,67.91300,-2.72%,842024 +2016-01-14,75.94000,77.45000,75.56000,77.12000,69.11400,1.77%,685665 +2016-01-15,75.64000,77.88000,74.03000,74.53000,66.79200,-3.36%,715654 +2016-01-19,75.37000,76.02500,74.56000,75.62000,67.76900,1.46%,516955 +2016-01-20,74.68000,75.56000,73.19000,75.14000,67.33900,-0.63%,638599 +2016-01-21,75.28000,77.00000,74.92000,76.55000,68.60300,1.88%,895571 +2016-01-22,77.51000,78.74000,76.99300,78.32000,70.18900,2.31%,869703 +2016-01-25,77.88000,78.29000,77.17000,77.38000,69.34700,-1.20%,534360 +2016-01-26,77.51000,78.11500,76.03000,77.98000,69.88400,0.78%,430991 +2016-01-27,77.87000,78.80000,75.00000,77.92000,69.83100,-0.08%,540177 +2016-01-28,78.88000,78.96000,77.52500,78.15000,70.03700,0.30%,436446 +2016-01-29,78.57000,81.28000,78.39000,81.18000,72.75200,3.88%,777916 +2016-02-01,81.22000,82.16000,80.85000,81.34000,72.89500,0.20%,530304 +2016-02-02,80.88000,81.54000,80.32000,80.71000,72.33100,-0.77%,608829 +2016-02-03,80.79000,82.89000,78.62000,79.88000,71.58700,-1.03%,996771 +2016-02-04,79.44000,79.80000,76.07000,79.75000,71.47100,-0.16%,598058 +2016-02-05,79.75000,79.89000,78.02000,78.61000,70.44900,-1.43%,671983 +2016-02-08,77.98000,78.17500,76.09000,76.57000,68.62100,-2.60%,675364 +2016-02-09,75.61000,77.11000,75.00000,76.60000,68.64800,0.04%,619344 +2016-02-10,77.04000,78.25000,76.54800,77.30000,69.27500,0.91%,436520 +2016-02-11,76.06000,77.45000,75.87000,77.01000,69.01500,-0.38%,357867 +2016-02-12,77.50000,79.44000,77.05000,79.29000,71.05800,2.96%,652598 +2016-02-16,80.54000,81.32000,80.54000,80.97000,72.56400,2.12%,824106 +2016-02-17,81.23000,81.70000,79.58000,80.02000,71.71200,-1.17%,490524 +2016-02-18,80.45000,82.13000,80.04000,82.11000,73.58600,2.61%,639139 +2016-02-19,82.01000,83.29000,81.79000,83.01000,74.39200,1.10%,389004 +2016-02-22,83.68000,84.70000,83.62000,84.30000,75.54800,1.55%,658824 +2016-02-23,84.13000,84.66000,83.54000,83.57000,74.89400,-0.87%,764361 +2016-02-24,83.18000,84.15000,82.37500,83.91000,75.19900,0.41%,350787 +2016-02-25,83.99000,84.42000,83.30000,84.41000,75.64700,0.60%,276251 +2016-02-26,84.75000,85.03000,82.80000,83.24000,74.59800,-1.39%,904968 +2016-02-29,83.17000,83.75000,82.14000,82.24000,73.95300,-1.20%,577876 +2016-03-01,82.63000,83.04000,81.83000,82.75000,74.41200,0.62%,689948 +2016-03-02,82.82000,82.83000,81.28000,82.10000,73.82700,-0.79%,459528 +2016-03-03,81.92000,82.30000,81.49000,82.12000,73.84500,0.02%,472043 +2016-03-04,82.08000,82.43000,81.01000,82.20000,73.91700,0.10%,406798 +2016-03-07,81.79000,82.17000,81.39000,81.94000,73.68300,-0.32%,344380 +2016-03-08,81.43500,81.82000,80.90000,80.99000,72.82900,-1.16%,385624 +2016-03-09,81.31000,81.59000,80.83000,81.02000,72.85600,0.04%,545939 +2016-03-10,81.20000,82.14000,80.71000,81.09000,72.91900,0.09%,909676 +2016-03-11,81.14000,82.10000,80.94100,81.38000,73.18000,0.36%,298114 +2016-03-14,80.95000,81.40500,80.66000,81.23000,73.04500,-0.18%,817908 +2016-03-15,80.87000,82.09000,80.87000,81.20000,73.01800,-0.04%,427626 +2016-03-16,80.96000,82.23000,80.85300,82.07000,73.80000,1.07%,272835 +2016-03-17,81.84000,83.26000,81.84000,82.86000,74.51000,0.96%,340860 +2016-03-18,82.48000,82.99000,81.82000,82.83000,74.48300,-0.04%,641556 +2016-03-21,82.69000,83.22000,82.30000,82.77000,74.43000,-0.07%,231264 +2016-03-22,82.55000,83.19400,82.30100,82.92000,74.56400,0.18%,282617 +2016-03-23,82.94000,83.34000,82.56000,82.97000,74.60900,0.06%,315913 +2016-03-24,82.58000,83.11000,82.42000,82.99000,74.62700,0.02%,208799 +2016-03-28,82.90000,83.40000,82.72000,83.02000,74.65400,0.04%,256886 +2016-03-29,82.66000,84.56000,82.58000,84.46000,75.94900,1.73%,344360 +2016-03-30,84.62000,86.23000,84.62000,85.96000,77.29800,1.78%,498118 +2016-03-31,85.71000,86.14000,84.43000,84.57000,76.04800,-1.62%,901119 +2016-04-01,84.22000,85.38000,84.13000,85.13000,76.55200,0.66%,668882 +2016-04-04,85.08000,85.20000,83.98000,84.10000,75.62600,-1.21%,322048 +2016-04-05,83.50000,84.07000,83.29000,83.50000,75.08600,-0.71%,340729 +2016-04-06,83.33000,84.52000,83.31000,84.41000,75.90400,1.09%,481240 +2016-04-07,83.88000,83.96000,83.04000,83.74000,75.30200,-0.79%,543233 +2016-04-08,84.14000,84.49500,83.35000,83.49000,75.07700,-0.30%,251833 +2016-04-11,84.10000,84.61000,82.60000,82.66000,74.33100,-0.99%,314028 +2016-04-12,82.92000,82.92000,81.50000,82.17000,73.89000,-0.59%,382768 +2016-04-13,82.70000,82.96000,81.87000,82.55000,74.23200,0.46%,325049 +2016-04-14,82.41000,82.78000,81.82000,82.25000,73.96200,-0.36%,385100 +2016-04-15,82.35000,82.70000,81.99000,82.41000,74.10600,0.19%,369977 +2016-04-18,81.91000,82.65000,81.91000,82.47000,74.16000,0.07%,361415 +2016-04-19,83.16000,83.52000,82.30000,83.33000,74.93300,1.04%,356658 +2016-04-20,83.13000,83.70000,82.57000,83.09000,74.71700,-0.29%,255942 +2016-04-21,83.15000,83.15000,82.08000,82.10000,73.82700,-1.19%,348733 +2016-04-22,82.05000,82.48000,81.26000,81.88000,73.62900,-0.27%,302658 +2016-04-25,81.78000,82.35000,80.98000,81.89000,73.63800,0.01%,367791 +2016-04-26,81.90000,82.60500,81.33300,82.23000,73.94400,0.42%,261434 +2016-04-27,82.09000,82.82000,81.29800,82.13000,73.85400,-0.12%,342776 +2016-04-28,82.02000,82.99000,81.71500,81.94000,73.68300,-0.23%,370272 +2016-04-29,81.84000,81.86000,80.66000,81.03000,72.86500,-1.11%,292411 +2016-05-02,81.05000,82.39000,81.05000,82.35000,74.05200,1.63%,365162 +2016-05-03,81.57000,82.70000,80.67900,81.45000,73.24300,-1.09%,465549 +2016-05-04,80.49000,84.13000,80.43700,83.08000,74.70800,2.00%,678763 +2016-05-05,83.37000,83.89000,82.76000,82.81000,74.46600,-0.32%,504857 +2016-05-06,82.69000,83.81000,82.23000,83.60000,75.17600,0.95%,360573 +2016-05-09,83.54000,84.51000,82.60000,84.10000,75.62600,0.60%,348063 +2016-05-10,84.17000,84.89000,83.96800,84.75000,76.21000,0.77%,200330 +2016-05-11,84.60000,84.88000,83.50000,83.59000,75.16700,-1.37%,680612 +2016-05-12,84.10000,84.58000,83.73000,84.43000,75.92200,1.00%,301853 +2016-05-13,84.04000,84.46000,83.23000,83.69000,75.25700,-0.88%,337899 +2016-05-16,83.86000,85.28000,83.79000,84.71000,76.17400,1.22%,353568 +2016-05-17,84.55000,85.10000,83.60000,83.82000,75.37400,-1.05%,334513 +2016-05-18,83.57000,84.16000,82.94000,83.57000,75.14900,-0.30%,450932 +2016-05-19,83.40000,83.73000,81.96000,82.85000,74.50100,-0.86%,398397 +2016-05-20,83.34000,83.54000,82.78500,83.06000,74.69000,0.25%,434891 +2016-05-23,82.86000,83.05000,82.02000,82.21000,74.17800,-1.02%,440824 +2016-05-24,82.59000,84.16000,82.59000,84.01000,75.80200,2.19%,351813 +2016-05-25,84.45000,84.45000,83.48000,83.63000,75.45900,-0.45%,272344 +2016-05-26,83.59000,83.90000,83.03000,83.49000,75.33300,-0.17%,319284 +2016-05-27,83.66000,84.35000,83.29000,84.34000,76.10000,1.02%,260603 +2016-05-31,84.57000,84.81000,83.84000,84.43000,76.18100,0.11%,382795 +2016-06-01,83.80000,84.67000,83.68000,84.55000,76.28900,0.14%,282456 +2016-06-02,84.17000,85.27000,83.92000,85.27000,76.93900,0.85%,291448 +2016-06-03,85.17000,85.17000,84.15000,84.81000,76.52400,-0.54%,217980 +2016-06-06,85.05000,85.13000,84.58000,84.99000,76.68600,0.21%,179523 +2016-06-07,85.01000,85.21000,84.69800,85.01000,76.70400,0.02%,205759 +2016-06-08,85.04000,85.60000,84.92000,85.44000,77.09200,0.51%,128765 +2016-06-09,85.32000,85.86000,84.97000,85.78000,77.39900,0.40%,159090 +2016-06-10,85.61000,85.61000,84.36000,84.52000,76.26200,-1.47%,455638 +2016-06-13,84.17000,85.03000,83.71000,83.77000,75.58500,-0.89%,614473 +2016-06-14,83.60000,84.77000,83.60000,84.70000,76.42400,1.11%,280174 +2016-06-15,84.71000,84.95000,83.85000,83.92000,75.72100,-0.92%,391503 +2016-06-16,83.63000,83.93000,83.12000,83.83000,75.63900,-0.11%,264206 +2016-06-17,83.54000,83.82000,82.10000,82.49000,74.43000,-1.60%,574869 +2016-06-20,83.44000,83.92000,83.44000,83.65000,75.47700,1.41%,245074 +2016-06-21,83.78000,84.02000,83.35000,83.48000,75.32400,-0.20%,236577 +2016-06-22,83.71000,83.85500,83.24000,83.38000,75.23300,-0.12%,307265 +2016-06-23,84.18000,84.49000,83.51000,84.37000,76.12700,1.19%,344117 +2016-06-24,81.38000,84.42000,81.00000,83.22000,75.08900,-1.36%,851189 +2016-06-27,82.63000,82.90000,81.80000,82.05000,74.03300,-1.41%,594197 +2016-06-28,82.41000,84.58000,82.15000,84.48000,76.22600,2.96%,564251 +2016-06-29,85.05000,85.75000,84.73500,85.39000,77.04700,1.08%,363492 +2016-06-30,85.72000,87.27000,85.39000,87.27000,78.74300,2.20%,531487 +2016-07-01,87.06000,87.63000,86.75000,87.23000,78.70700,-0.05%,276837 +2016-07-05,87.00000,87.48000,86.92000,87.25000,78.72500,0.02%,252821 +2016-07-06,87.03000,87.42000,86.57000,87.32000,78.78800,0.08%,284038 +2016-07-07,87.40000,87.40000,86.34000,86.80000,78.31900,-0.60%,214816 +2016-07-08,87.01000,88.12000,86.72000,87.79000,79.21300,1.14%,325993 +2016-07-11,88.22000,88.54000,88.00000,88.38000,79.74500,0.67%,274137 +2016-07-12,88.93000,89.02000,88.18000,88.19000,79.57300,-0.21%,231475 +2016-07-13,88.72000,89.09000,88.35000,88.43000,79.79000,0.27%,148984 +2016-07-14,88.69000,88.72000,87.87000,88.11000,79.50100,-0.36%,284467 +2016-07-15,88.11000,88.99000,87.72000,87.80000,79.22200,-0.35%,190787 +2016-07-18,87.90000,87.97000,86.75100,87.48000,78.93300,-0.36%,151849 +2016-07-19,87.54000,87.74000,87.24000,87.73000,79.15800,0.29%,153068 +2016-07-20,88.19000,88.57000,87.72000,88.05000,79.44700,0.36%,197140 +2016-07-21,88.10000,88.10000,87.26000,87.44000,78.89700,-0.69%,114310 +2016-07-22,87.76000,88.31000,87.43000,88.09000,79.48300,0.74%,180410 +2016-07-25,87.79000,88.65000,87.51000,88.53000,79.88000,0.50%,388659 +2016-07-26,88.45000,89.43000,88.45000,89.37000,80.63800,0.95%,232639 +2016-07-27,89.62000,89.79000,89.11000,89.58000,80.82800,0.23%,382147 +2016-07-28,89.43000,89.65000,88.46000,89.13000,80.42200,-0.50%,334078 +2016-07-29,89.28000,89.40000,88.53000,89.25000,80.53000,0.13%,458788 +2016-08-01,89.15000,89.89000,89.06000,89.40000,80.66500,0.17%,258563 +2016-08-02,89.47000,89.47000,88.56000,88.68000,80.01600,-0.81%,222906 +2016-08-03,88.87000,89.00000,87.37000,88.03000,79.42900,-0.73%,310367 +2016-08-04,88.45000,89.09000,87.59000,88.33000,79.70000,0.34%,285208 +2016-08-05,88.64000,89.03000,88.47000,88.98000,80.28600,0.74%,244788 +2016-08-08,88.85000,88.88000,87.96000,88.08000,79.47400,-1.01%,219872 +2016-08-09,88.19000,88.46000,88.07000,88.34000,79.70900,0.30%,239004 +2016-08-10,88.60000,88.96000,88.47000,88.94000,80.25000,0.68%,194510 +2016-08-11,89.37000,89.47000,88.66000,88.74000,80.07000,-0.22%,286159 +2016-08-12,88.51000,88.73000,88.15000,88.33000,79.70000,-0.46%,209053 +2016-08-15,88.57000,88.92500,88.41000,88.86000,80.17800,0.60%,230229 +2016-08-16,88.59000,88.80000,88.19100,88.40000,79.76300,-0.52%,321949 +2016-08-17,87.30000,87.31000,85.26000,85.94000,77.54300,-2.78%,823548 +2016-08-18,86.02000,87.72000,85.92000,87.13000,78.61700,1.38%,509057 +2016-08-19,87.15000,87.80000,86.26000,87.70000,79.13100,0.65%,347880 +2016-08-22,87.34000,88.53000,87.30100,88.33000,79.70000,0.72%,325126 +2016-08-23,88.77000,88.93000,88.40000,88.73000,80.06100,0.45%,272764 +2016-08-24,87.19000,88.48500,87.19000,87.82000,79.24000,-1.03%,296713 +2016-08-25,87.52000,88.08000,87.52000,88.05000,79.44700,0.26%,302868 +2016-08-26,88.04000,88.51200,87.06000,87.60000,79.04100,-0.51%,358481 +2016-08-29,87.38000,87.95000,87.38000,87.53000,78.97800,-0.08%,443798 +2016-08-30,87.56000,87.72000,87.36000,87.65000,79.08600,0.14%,395798 +2016-08-31,87.54000,87.70000,86.88000,87.27000,78.74300,-0.43%,399251 +2016-09-01,87.50000,88.30000,86.93000,88.20000,79.58200,1.07%,366544 +2016-09-02,88.07000,88.94000,88.07000,88.94000,80.50300,0.84%,342309 +2016-09-06,89.10000,89.10000,88.15000,88.66000,80.24900,-0.31%,326493 +2016-09-07,88.35000,88.90000,87.95000,88.56000,80.15900,-0.11%,318279 +2016-09-08,88.34000,88.58100,88.11000,88.23000,79.86000,-0.37%,277469 +2016-09-09,87.84000,87.84000,86.16000,86.18000,78.00500,-2.32%,393063 +2016-09-12,85.91000,87.59000,85.64000,87.48000,79.18100,1.51%,358524 +2016-09-13,87.24000,87.24000,85.71000,85.87000,77.72400,-1.84%,382957 +2016-09-14,86.17000,86.29000,85.00000,85.24000,77.15400,-0.73%,315688 +2016-09-15,85.44000,86.18500,85.00000,85.92000,77.76900,0.80%,291899 +2016-09-16,85.63000,85.63000,85.04000,85.16000,77.08100,-0.88%,510987 +2016-09-19,85.31000,86.22000,85.10000,85.78000,77.64300,0.73%,202699 +2016-09-20,86.17000,86.49000,85.62000,85.93000,77.77800,0.17%,192779 +2016-09-21,85.94000,86.90000,85.62000,86.87000,78.62900,1.09%,333255 +2016-09-22,87.44000,87.93000,86.94000,87.74000,79.41700,1.00%,272445 +2016-09-23,87.83000,87.93000,86.97000,87.23000,78.95500,-0.58%,348354 +2016-09-26,86.93000,86.95000,86.23000,86.40000,78.20400,-0.95%,273462 +2016-09-27,86.49000,87.00000,86.37000,86.57000,78.35800,0.20%,184585 +2016-09-28,86.61000,86.79000,85.29000,86.68000,78.45700,0.13%,161330 +2016-09-29,86.36000,86.64000,85.59300,85.63000,77.50700,-1.21%,182955 +2016-09-30,86.02000,86.20000,85.24000,85.55000,77.43400,-0.09%,318506 +2016-10-03,85.71000,86.03000,85.38000,85.40000,77.29900,-0.18%,311710 +2016-10-04,85.38000,85.71500,83.77000,83.95000,75.98600,-1.70%,489109 +2016-10-05,83.90000,84.16000,83.73000,83.74000,75.79600,-0.25%,560077 +2016-10-06,83.71000,84.72000,83.08000,84.41000,76.40300,0.80%,415663 +2016-10-07,84.59000,84.71000,82.79000,83.17000,75.28000,-1.47%,385818 +2016-10-10,83.35000,83.88000,83.06000,83.20000,75.30700,0.04%,213498 +2016-10-11,82.95000,83.01500,81.11000,81.30000,73.58800,-2.28%,447336 +2016-10-12,81.91000,82.90000,81.04000,82.69000,74.84600,1.71%,444528 +2016-10-13,81.94000,82.45000,81.72000,82.21000,74.41100,-0.58%,336995 +2016-10-14,82.30000,82.93000,82.30000,82.68000,74.83700,0.57%,268982 +2016-10-17,82.49000,82.65600,82.30000,82.41000,74.59200,-0.33%,197366 +2016-10-18,82.84000,83.19000,82.44000,82.52000,74.69200,0.13%,146552 +2016-10-19,82.69000,82.87500,82.12000,82.17000,74.37500,-0.42%,216906 +2016-10-20,82.15000,82.34500,81.55000,81.85000,74.08500,-0.39%,179436 +2016-10-21,81.56000,82.01000,81.03000,81.80000,74.04000,-0.06%,263541 +2016-10-24,82.34000,82.81000,81.52000,82.36000,74.54700,0.68%,309463 +2016-10-25,82.21000,82.21000,81.16000,81.57000,73.83200,-0.96%,339767 +2016-10-26,81.26000,81.56000,80.23000,80.42000,72.79100,-1.41%,579442 +2016-10-27,80.43000,80.43000,79.00000,79.55000,72.00400,-1.08%,790430 +2016-10-28,79.68000,80.43000,79.25000,80.22000,72.61000,0.84%,415946 +2016-10-31,80.31000,81.17000,80.00000,81.02000,73.33400,1.00%,437630 +2016-11-01,80.83000,80.91000,80.27000,80.54000,72.90000,-0.59%,352314 +2016-11-02,80.13000,81.03000,80.02000,80.49000,72.85400,-0.06%,341066 +2016-11-03,80.43000,80.80000,80.20000,80.27000,72.65500,-0.27%,317516 +2016-11-04,80.27000,80.77000,79.84000,80.37000,72.74600,0.12%,335640 +2016-11-07,81.01000,81.94400,81.01000,81.75000,73.99500,1.72%,546027 +2016-11-08,82.56000,85.21000,82.02000,83.87000,75.91400,2.59%,944415 +2016-11-09,82.87000,83.90000,81.55000,83.69000,75.75100,-0.21%,577209 +2016-11-10,84.34000,84.55000,82.77500,83.52000,75.59700,-0.20%,562292 +2016-11-11,83.29000,84.86000,83.07000,84.58000,76.55600,1.27%,422486 +2016-11-14,84.87000,85.05000,84.25000,84.69000,76.65600,0.13%,432537 +2016-11-15,84.92000,85.82000,84.62000,84.68000,76.64700,-0.01%,417864 +2016-11-16,84.36000,85.27000,84.36000,85.18000,77.10000,0.59%,323242 +2016-11-17,84.94000,86.56000,84.94000,86.55000,78.34000,1.61%,256958 +2016-11-18,86.65000,86.94000,86.36000,86.71000,78.48400,0.18%,291777 +2016-11-21,86.71000,88.27000,86.71000,88.20000,79.83300,1.72%,603840 +2016-11-22,88.02000,88.60000,87.71000,88.41000,80.02300,0.24%,295670 +2016-11-23,88.02000,89.05000,88.02000,88.92000,80.48500,0.58%,237275 +2016-11-25,88.99000,89.35500,88.48000,88.78000,80.35800,-0.16%,217623 +2016-11-28,88.81000,89.46000,88.44000,88.60000,80.19500,-0.20%,450052 +2016-11-29,88.60000,89.02000,88.29000,88.33000,80.20400,-0.30%,575121 +2016-11-30,88.42000,88.46000,86.41000,86.44000,78.48800,-2.14%,530822 +2016-12-01,86.29000,86.41500,84.27500,84.58000,76.79900,-2.15%,581911 +2016-12-02,84.99000,85.67000,84.99000,85.46000,77.59800,1.04%,338747 +2016-12-05,86.02000,87.25000,86.02000,86.86000,78.86900,1.64%,395778 +2016-12-06,86.86000,87.75000,86.71000,87.72000,79.65000,0.99%,436853 +2016-12-07,87.88000,89.31000,87.34000,89.05000,80.85800,1.52%,311366 +2016-12-08,88.80000,89.68000,88.58500,89.43000,81.20300,0.43%,274216 +2016-12-09,89.58000,89.71000,89.04000,89.48000,81.24800,0.06%,316555 +2016-12-12,89.14000,90.22000,88.88000,89.58000,81.33900,0.11%,311529 +2016-12-13,90.05000,91.01000,89.64000,90.48000,82.15600,1.00%,362379 +2016-12-14,90.47000,91.06000,89.36000,89.44000,81.21200,-1.15%,267134 +2016-12-15,89.28000,90.17000,89.12000,89.58000,81.33900,0.16%,291611 +2016-12-16,89.94000,90.50000,89.31000,89.45000,81.22100,-0.15%,906177 +2016-12-19,89.21000,90.07000,89.10000,89.36000,81.13900,-0.10%,348663 +2016-12-20,89.51000,90.01000,89.23000,89.58000,81.33900,0.25%,208568 +2016-12-21,89.84000,89.97000,89.13000,89.13000,80.93100,-0.50%,165992 +2016-12-22,89.09000,89.13000,88.47000,88.91000,80.73100,-0.25%,145630 +2016-12-23,88.72000,89.46000,88.72000,89.41000,81.18500,0.56%,112769 +2016-12-27,89.28000,90.00000,89.28000,89.51000,81.27600,0.11%,93578 +2016-12-28,89.64000,89.76000,88.73000,88.89000,80.71300,-0.69%,127716 +2016-12-29,88.97000,89.59000,88.78000,89.18000,80.97600,0.33%,158941 +2016-12-30,89.64000,89.64000,88.30000,88.78000,80.61300,-0.45%,235094 +2017-01-03,88.92000,89.50000,88.52000,88.89000,80.71300,0.12%,218129 +2017-01-04,88.73000,90.00000,88.73000,89.74000,81.48400,0.96%,328348 +2017-01-05,89.78000,90.78000,89.66000,90.56000,82.22900,0.91%,334469 +2017-01-06,90.72000,91.34000,90.33000,90.85000,82.49200,0.32%,290295 +2017-01-09,90.85000,90.85000,90.05000,90.21000,81.91100,-0.70%,173994 +2017-01-10,90.37000,90.37000,89.46000,89.50000,81.26700,-0.79%,229203 +2017-01-11,89.51000,89.85000,88.96000,89.28000,81.06700,-0.25%,192847 +2017-01-12,89.03000,89.33000,88.17000,89.27000,81.05800,-0.01%,368167 +2017-01-13,89.49000,90.63000,89.25000,90.54000,82.21100,1.42%,180848 +2017-01-17,90.26000,90.44000,89.47000,90.19000,81.89300,-0.39%,160187 +2017-01-18,90.31000,90.41000,89.95000,90.15000,81.85700,-0.04%,178186 +2017-01-19,90.27000,90.71000,89.91000,90.25000,81.94800,0.11%,233685 +2017-01-20,90.25000,90.97000,89.75000,90.77000,82.42000,0.58%,192245 +2017-01-23,90.64000,91.15000,90.52300,91.03000,82.65600,0.29%,341189 +2017-01-24,91.19000,91.34000,90.65000,91.20000,82.81000,0.19%,283232 +2017-01-25,91.19000,91.48000,90.09000,90.70000,82.35600,-0.55%,361811 +2017-01-26,90.53000,90.54000,89.56000,89.70000,81.44800,-1.10%,267910 +2017-01-27,89.96000,90.07000,89.41000,90.05000,81.76600,0.39%,147737 +2017-01-30,89.76000,90.19000,88.98000,90.13000,81.83900,0.09%,216666 +2017-01-31,89.85000,90.80000,89.10000,89.78000,81.52100,-0.39%,352843 +2017-02-01,89.90000,90.57500,88.77000,89.08000,80.88500,-0.78%,286576 +2017-02-02,89.09000,89.97000,88.71000,89.05000,80.85800,-0.03%,301073 +2017-02-03,89.41000,90.32000,89.41000,90.23000,81.92900,1.33%,298732 +2017-02-06,89.99000,90.24000,89.48000,89.69000,81.43900,-0.60%,214779 +2017-02-07,89.72000,90.03000,89.38400,90.01000,81.73000,0.36%,416261 +2017-02-08,89.74000,90.26000,88.11000,89.53000,81.29400,-0.53%,383022 +2017-02-09,90.84500,91.21000,88.33000,90.82000,82.46500,1.44%,385668 +2017-02-10,90.82000,90.93000,90.25000,90.60000,82.26500,-0.24%,297436 +2017-02-13,91.08000,91.78000,91.08000,91.48000,83.06400,0.97%,285582 +2017-02-14,91.12000,91.53000,90.80000,91.05000,82.67400,-0.47%,191740 +2017-02-15,91.05000,91.77000,90.90000,91.68000,83.24600,0.69%,195952 +2017-02-16,91.79000,92.24000,91.53000,92.24000,83.75400,0.61%,250774 +2017-02-17,91.75000,92.53000,91.01000,92.53000,84.01800,0.31%,167683 +2017-02-21,92.38000,93.20000,92.03000,93.16000,84.59000,0.68%,233275 +2017-02-22,93.18000,93.54000,92.88000,93.37000,84.78000,0.23%,227529 +2017-02-23,93.43000,94.03000,93.07000,93.85000,85.21600,0.51%,204543 +2017-02-24,93.62000,94.70000,93.51000,94.70000,85.98800,0.91%,230704 +2017-02-27,94.55000,94.83000,93.99000,94.76000,86.04300,0.06%,247768 +2017-02-28,94.25000,94.49000,93.65400,93.77000,85.42500,-1.04%,481107 +2017-03-01,94.46000,95.37000,93.90000,95.33000,86.84600,1.66%,374326 +2017-03-02,95.20000,95.20000,94.27000,94.47000,86.06300,-0.90%,180851 +2017-03-03,94.63000,95.25000,94.27600,95.00000,86.54600,0.56%,233926 +2017-03-06,94.79000,94.99000,94.26000,94.61000,86.19000,-0.41%,217805 +2017-03-07,94.51000,94.80700,93.84000,94.47000,86.06300,-0.15%,157854 +2017-03-08,94.11000,94.76000,93.92000,94.27000,85.88100,-0.21%,240666 +2017-03-09,94.38000,94.65000,93.83000,94.06000,85.68900,-0.22%,217066 +2017-03-10,94.48000,94.95000,93.87500,94.44000,86.03600,0.40%,241869 +2017-03-13,94.38000,95.18000,94.33000,95.11000,86.64600,0.71%,229865 +2017-03-14,94.78000,95.37000,94.50000,94.84000,86.40000,-0.28%,141281 +2017-03-15,95.24000,95.64000,94.87000,95.35000,86.86500,0.54%,270665 +2017-03-16,95.43000,95.43000,94.37000,94.75000,86.31800,-0.63%,202855 +2017-03-17,94.55000,95.47000,94.55000,95.10000,86.63700,0.37%,542475 +2017-03-20,94.88000,94.98000,94.03000,94.49000,86.08100,-0.64%,308444 +2017-03-21,94.76000,94.76000,93.39000,93.89000,85.53400,-0.63%,325083 +2017-03-22,93.70000,94.06000,93.19000,93.71000,85.37100,-0.19%,226208 +2017-03-23,93.61000,94.29000,93.20000,93.47000,85.15200,-0.26%,191160 +2017-03-24,93.76000,93.91500,93.06000,93.33000,85.02400,-0.15%,154188 +2017-03-27,92.60000,93.88000,92.15500,93.62000,85.28900,0.31%,277711 +2017-03-28,93.51000,94.06000,93.10000,93.75000,85.40700,0.14%,185823 +2017-03-29,93.83000,94.19000,93.20000,94.02000,85.65300,0.29%,206773 +2017-03-30,93.99000,94.34000,93.55000,93.92000,85.56200,-0.11%,201855 +2017-03-31,93.86000,94.02000,93.07000,93.10000,84.81500,-0.87%,351611 +2017-04-03,93.15000,94.12500,92.48000,92.81000,84.55100,-0.31%,310698 +2017-04-04,92.66000,93.48000,92.31000,92.73000,84.47800,-0.09%,222924 +2017-04-05,93.02000,93.51000,92.35000,92.49000,84.25900,-0.26%,316589 +2017-04-06,92.57000,92.95000,91.87000,92.16000,83.95800,-0.36%,229957 +2017-04-07,91.78000,92.35000,91.50000,91.97000,83.78500,-0.21%,376502 +2017-04-10,92.13000,92.56000,91.79000,92.28000,84.06800,0.34%,327553 +2017-04-11,92.10000,93.57000,91.82000,93.57000,85.24300,1.40%,350863 +2017-04-12,93.81000,94.16000,93.36000,93.91000,85.55300,0.36%,363295 +2017-04-13,93.75000,93.87000,93.01000,93.03000,84.75100,-0.94%,197723 +2017-04-17,93.04000,94.19000,93.04000,94.17000,85.79000,1.23%,148788 +2017-04-18,94.18000,94.51000,93.08000,94.42000,86.01700,0.27%,155162 +2017-04-19,94.74000,95.22000,94.53000,94.78000,86.34500,0.38%,199255 +2017-04-20,95.11000,95.68000,94.57000,95.53000,87.02900,0.79%,253118 +2017-04-21,95.48000,95.68000,95.15000,95.63000,87.12000,0.10%,220883 +2017-04-24,96.47000,96.60000,96.04000,96.51000,87.92100,0.92%,157880 +2017-04-25,96.81000,97.06000,96.20000,96.63000,88.03100,0.12%,116610 +2017-04-26,96.87000,97.24000,96.32000,96.97000,88.34000,0.35%,150667 +2017-04-27,96.85000,98.02000,96.50000,97.32000,88.65900,0.36%,219471 +2017-04-28,97.45000,97.45000,96.36000,96.92000,88.29500,-0.41%,254553 +2017-05-01,96.93000,97.63000,96.36300,96.94000,88.31300,0.02%,281744 +2017-05-02,97.12000,97.70000,96.16500,97.36000,88.69600,0.43%,291270 +2017-05-03,98.54000,98.54000,95.91000,97.48000,88.80500,0.12%,427304 +2017-05-04,97.25000,98.73000,95.49500,98.04000,89.31500,0.57%,410178 +2017-05-05,98.23000,98.63000,97.38000,98.15000,89.41500,0.11%,280170 +2017-05-08,97.96000,98.31500,96.96000,97.13000,88.48600,-1.04%,278966 +2017-05-09,97.41000,97.72000,96.76000,97.30000,88.64100,0.18%,450024 +2017-05-10,97.48000,97.93000,97.24000,97.40000,88.73200,0.10%,282511 +2017-05-11,97.09000,97.40000,95.90000,96.65000,88.04900,-0.77%,377776 +2017-05-12,96.58000,96.58000,95.86000,95.99000,87.44800,-0.68%,200046 +2017-05-15,96.23000,96.94000,95.03900,96.77000,88.15800,0.81%,259247 +2017-05-16,97.08000,98.60000,96.33000,98.38000,89.62500,1.66%,1085618 +2017-05-17,97.50000,98.36000,97.41000,97.86000,89.15100,-0.53%,544850 +2017-05-18,97.70000,99.66000,97.37000,98.86000,90.06200,1.02%,650891 +2017-05-19,99.27000,100.84000,99.04000,100.64000,91.68400,1.80%,757791 +2017-05-22,101.09000,102.96000,100.92000,102.14000,93.33300,1.49%,1113183 +2017-05-23,102.17000,103.79000,101.54000,103.18000,94.28300,1.02%,968482 +2017-05-24,103.34000,104.27000,102.31000,103.25000,94.34700,0.07%,714463 +2017-05-25,103.50000,105.43000,103.35000,105.13000,96.06500,1.82%,863100 +2017-05-26,104.90000,105.55000,104.20000,104.30000,95.30600,-0.79%,616124 +2017-05-30,104.13000,105.31000,103.41000,105.11000,96.04700,0.78%,896581 +2017-05-31,105.20000,106.46000,104.34000,106.21000,97.05200,1.05%,6168749 +2017-06-01,105.90000,106.39000,104.05000,105.11000,96.04700,-1.04%,1140974 +2017-06-02,105.45000,106.29000,104.45000,105.23000,96.15600,0.11%,816156 +2017-06-05,105.19000,106.04000,104.68000,104.97000,95.91900,-0.25%,674060 +2017-06-06,105.24000,106.34000,103.48000,103.59000,94.65800,-1.31%,680219 +2017-06-07,103.73000,104.37000,102.98000,103.97000,95.00500,0.37%,950969 +2017-06-08,104.05000,104.31000,103.01000,103.90000,94.94100,-0.07%,550627 +2017-06-09,103.94000,104.63000,102.54000,103.27000,94.36500,-0.61%,464914 +2017-06-12,103.11000,103.86500,102.24000,103.57000,94.63900,0.29%,552050 +2017-06-13,103.36000,104.23000,102.95000,104.21000,95.22400,0.62%,580031 +2017-06-14,103.88000,104.51000,103.12000,103.89000,94.93200,-0.31%,534327 +2017-06-15,102.79000,104.41000,102.06000,104.39000,95.38900,0.48%,576575 +2017-06-16,104.25000,104.84000,102.01000,104.79000,95.75400,0.38%,624422 +2017-06-19,105.49000,105.51000,104.15000,104.70000,95.67200,-0.09%,562493 +2017-06-20,104.34000,105.28000,104.22000,104.66000,95.63500,-0.04%,259871 +2017-06-21,104.86000,105.24000,104.33000,104.94000,95.89100,0.27%,349858 +2017-06-22,105.06000,105.25000,104.15000,104.94000,95.89100,,291801 +2017-06-23,105.00000,106.02500,104.84000,105.60000,96.49400,0.63%,345997 +2017-06-26,106.01000,106.11000,105.17000,105.37000,96.28400,-0.22%,358962 +2017-06-27,105.18000,105.77000,104.55000,104.68000,95.65400,-0.65%,257874 +2017-06-28,105.21000,105.98000,104.28000,105.28000,96.20200,0.57%,371984 +2017-06-29,105.19000,105.19000,103.12000,103.70000,94.75800,-1.50%,392163 +2017-06-30,104.14000,104.49000,103.60000,103.87000,94.91400,0.16%,380737 +2017-07-03,104.41000,104.72500,103.20000,103.21000,94.31000,-0.64%,189333 +2017-07-05,103.29000,104.23000,103.16000,103.68000,94.74000,0.46%,413253 +2017-07-06,103.20000,103.36000,102.39800,102.62000,93.77100,-1.02%,462697 +2017-07-07,102.63000,104.17000,102.63000,103.60000,94.66700,0.95%,297586 +2017-07-10,103.63000,104.16000,103.26000,103.83000,94.87700,0.22%,239383 +2017-07-11,103.85000,104.02000,103.15000,103.91000,94.95000,0.08%,251427 +2017-07-12,104.48000,105.29000,104.11000,105.25000,96.17500,1.29%,378410 +2017-07-13,105.33000,105.36000,104.39000,104.90000,95.85500,-0.33%,224212 +2017-07-14,104.93000,105.60000,104.93000,105.20000,96.12900,0.29%,245597 +2017-07-17,105.22000,105.59000,104.83000,105.52000,96.42100,0.30%,187624 +2017-07-18,105.67000,105.74100,104.84000,105.20000,96.12900,-0.30%,255499 +2017-07-19,105.69000,106.49000,105.24000,106.15000,96.99700,0.90%,289394 +2017-07-20,106.10000,106.98000,106.08000,106.45000,97.27100,0.28%,319346 +2017-07-21,106.04000,106.78000,105.50300,106.19000,97.03400,-0.24%,232643 +2017-07-24,106.07000,106.42000,105.74000,106.19000,97.03400,,329277 +2017-07-25,106.42000,106.63000,105.89000,106.48000,97.29800,0.27%,466818 +2017-07-26,106.50000,107.14000,106.19000,106.69000,97.49000,0.20%,327611 +2017-07-27,106.99000,107.10000,106.11500,106.69000,97.49000,,302021 +2017-07-28,106.48000,107.27000,106.29500,107.08000,97.84700,0.37%,287964 +2017-07-31,104.05500,107.74000,104.05500,107.32000,98.06600,0.22%,336996 +2017-08-01,109.66500,109.66500,106.93000,107.38000,98.12100,0.06%,562411 +2017-08-02,107.30000,107.30000,105.19000,105.69000,96.57700,-1.57%,412950 +2017-08-03,105.70000,105.93000,104.71000,105.90000,96.76900,0.20%,404621 +2017-08-04,106.27000,106.60500,105.55500,106.03000,96.88700,0.12%,231477 +2017-08-07,106.00000,106.81000,105.74000,106.62000,97.42600,0.56%,269159 +2017-08-08,106.58000,106.92000,105.89000,106.58000,97.39000,-0.04%,178341 +2017-08-09,106.14000,106.66000,105.73000,106.37000,97.19800,-0.20%,266487 +2017-08-10,106.13000,106.59900,105.70000,106.07000,96.92400,-0.28%,237062 +2017-08-11,106.16000,106.66000,105.45000,105.74000,96.62200,-0.31%,263055 +2017-08-14,106.47000,106.73000,105.94500,106.35000,97.18000,0.58%,495106 +2017-08-15,106.48000,107.99000,105.94000,106.51000,97.32600,0.15%,525365 +2017-08-16,105.00000,105.00000,100.05000,101.59000,92.83000,-4.62%,1211300 +2017-08-17,101.54000,102.26000,98.66000,98.72000,90.20800,-2.83%,781708 +2017-08-18,99.00000,99.49000,98.16000,98.44000,89.95200,-0.28%,830758 +2017-08-21,98.25000,99.57000,98.25000,99.30000,90.73800,0.87%,657332 +2017-08-22,99.49000,100.51000,99.08000,100.40000,91.74300,1.11%,369085 +2017-08-23,99.99000,100.58000,99.81000,100.33000,91.67900,-0.07%,207908 +2017-08-24,100.51000,100.59000,99.44000,99.58000,90.99300,-0.75%,281071 +2017-08-25,99.95000,100.40000,99.52000,100.08000,91.45000,0.50%,205099 +2017-08-28,100.28000,100.74000,100.00000,100.48000,91.81600,0.40%,366877 +2017-08-29,100.62000,101.46000,100.37000,101.08000,92.36400,0.60%,468859 +2017-08-30,101.24000,101.79000,101.12000,101.56000,92.80300,0.47%,433595 +2017-08-31,102.07000,103.10000,101.94500,103.07000,94.18300,1.49%,517665 +2017-09-01,103.29000,103.53000,102.12000,102.55000,93.70700,-0.50%,251951 +2017-09-05,102.24000,102.73000,101.34000,101.81000,93.03100,-0.72%,338119 +2017-09-06,102.11000,102.33000,101.32000,101.49000,92.73900,-0.31%,314602 +2017-09-07,101.51000,102.26000,101.08000,101.80000,93.30500,0.31%,412525 +2017-09-08,101.78000,102.70000,101.19000,101.97000,93.46100,0.17%,261487 +2017-09-11,102.57000,103.01000,102.05000,102.50000,93.94700,0.52%,339420 +2017-09-12,102.66000,102.97000,102.06000,102.64000,94.07500,0.14%,292702 +2017-09-13,102.59000,102.90000,101.83000,102.10000,93.58000,-0.53%,338703 +2017-09-14,101.99000,102.31000,101.27000,102.02000,93.50700,-0.08%,217619 +2017-09-15,101.88000,102.05500,101.28000,101.74000,93.25000,-0.27%,369843 +2017-09-18,101.95000,102.48000,101.70000,102.41000,93.86400,0.66%,205093 +2017-09-19,102.19000,102.58000,101.98000,102.23000,93.69900,-0.18%,236466 +2017-09-20,102.19000,102.52000,100.78000,101.58000,93.10400,-0.64%,302537 +2017-09-21,101.39000,102.10000,101.15000,102.03000,93.51600,0.44%,223771 +2017-09-22,101.60000,102.47900,101.60000,102.26000,93.72700,0.23%,185322 +2017-09-25,102.26000,102.33300,101.12000,101.49000,93.02100,-0.75%,631627 +2017-09-26,101.79000,102.21000,101.16000,101.18000,92.73700,-0.31%,257164 +2017-09-27,101.70000,102.33000,101.42000,101.74000,93.25000,0.55%,244975 +2017-09-28,101.71000,102.85000,101.30200,102.62000,94.05700,0.86%,296973 +2017-09-29,102.37000,103.04000,102.27000,102.79000,94.21300,0.17%,326851 +2017-10-02,102.71000,103.09000,102.44000,102.84000,94.25900,0.05%,314302 +2017-10-03,103.21000,103.75000,102.89000,103.63000,94.98300,0.77%,263258 +2017-10-04,103.70000,104.21700,103.39100,103.92000,95.24800,0.28%,168576 +2017-10-05,104.10000,104.10000,103.15000,103.87000,95.20300,-0.05%,177615 +2017-10-06,103.57000,104.48000,103.57000,104.41000,95.69800,0.52%,229196 +2017-10-09,104.54000,105.38000,104.27000,105.31000,96.52200,0.86%,199626 +2017-10-10,105.72000,106.14000,105.28000,105.32000,96.53200,0.01%,221473 +2017-10-11,105.27000,105.35000,104.66000,104.88000,96.12800,-0.42%,149736 +2017-10-12,104.76000,105.47000,104.76000,105.18000,96.40300,0.29%,230477 +2017-10-13,105.68000,105.76000,105.03000,105.10000,96.33000,-0.08%,202038 +2017-10-16,105.32000,106.98000,104.67000,104.97000,96.21100,-0.12%,246071 +2017-10-17,105.08000,105.45000,104.10000,104.35000,95.64300,-0.59%,231796 +2017-10-18,104.17000,104.78000,104.10000,104.16000,95.46800,-0.18%,267279 +2017-10-19,104.14000,105.47000,104.06000,105.47000,96.66900,1.26%,570509 +2017-10-20,105.70000,106.25000,105.45000,105.78000,96.95300,0.29%,298334 +2017-10-23,106.07000,106.55000,105.75000,106.40000,97.52100,0.59%,310188 +2017-10-24,106.26000,106.39000,105.83000,106.04000,97.19200,-0.34%,250667 +2017-10-25,105.92000,106.95000,105.92000,106.92000,97.99800,0.83%,210113 +2017-10-26,107.38000,109.01000,106.57700,108.84000,99.75800,1.80%,225175 +2017-10-27,108.72000,110.52000,108.32000,110.44000,101.22400,1.47%,146207 +2017-10-30,109.98000,111.02000,109.51000,110.54000,101.31600,0.09%,408622 +2017-10-31,110.43000,111.00000,109.58000,110.13000,100.94000,-0.37%,406128 +2017-11-01,110.58000,110.66500,109.03000,109.76000,100.60100,-0.34%,543849 +2017-11-02,109.92000,111.60000,109.57600,110.97000,101.71000,1.10%,310890 +2017-11-03,110.96000,111.94000,110.88000,111.61000,102.29700,0.58%,533235 +2017-11-06,111.80000,111.99000,111.16000,111.80000,102.47100,0.17%,389533 +2017-11-07,111.46000,113.25000,111.46000,112.56000,103.16700,0.68%,716593 +2017-11-08,113.91000,114.25000,111.42000,113.86000,104.35900,1.15%,402915 +2017-11-09,113.95000,115.34000,113.43000,113.96000,104.45100,0.09%,352718 +2017-11-10,113.66000,114.09500,113.38000,113.69000,104.20300,-0.24%,424980 +2017-11-13,113.42000,113.77000,112.71000,112.85000,103.43300,-0.74%,343805 +2017-11-14,112.98000,113.40000,112.83000,113.10000,103.66200,0.22%,488266 +2017-11-15,112.62000,112.96000,111.87500,112.34000,102.96600,-0.67%,336607 +2017-11-16,112.70000,113.13000,112.02000,112.19000,102.82800,-0.13%,317306 +2017-11-17,112.07000,112.60000,111.37000,112.08000,102.72700,-0.10%,239170 +2017-11-20,112.34000,112.98000,112.24000,112.44000,103.05700,0.32%,209331 +2017-11-21,112.89000,113.35000,112.37000,113.35000,103.89200,0.81%,387249 +2017-11-22,113.30000,114.30000,112.94000,114.22000,104.68900,0.77%,326680 +2017-11-24,114.44000,114.67000,113.60000,114.57000,105.01000,0.31%,122540 +2017-11-27,114.57000,115.20000,114.42500,114.96000,105.36700,0.34%,324631 +2017-11-28,115.06000,115.94000,114.71000,115.33000,105.70600,0.32%,366761 +2017-11-29,114.99000,114.99000,113.35000,113.90000,104.68000,-1.24%,298640 +2017-11-30,114.08000,117.47000,113.94000,115.32000,105.98500,1.25%,826650 +2017-12-01,115.12000,115.67000,112.30000,114.03000,104.79900,-1.12%,386379 +2017-12-04,114.51000,116.18000,113.85000,115.48000,106.13200,1.27%,373428 +2017-12-05,115.45000,115.70000,114.58000,114.77000,105.47900,-0.61%,428772 +2017-12-06,116.01000,117.43000,115.84000,115.88000,106.49900,0.97%,363548 +2017-12-07,115.89000,116.92500,115.66000,116.81000,107.35400,0.80%,413108 +2017-12-08,117.28000,117.64000,116.83000,117.29000,107.79500,0.41%,201856 +2017-12-11,117.10000,117.58000,116.66000,116.89000,107.42800,-0.34%,204962 +2017-12-12,116.97000,117.20000,116.20000,116.31000,106.89500,-0.50%,215353 +2017-12-13,116.25000,117.22000,116.03000,116.27000,106.85800,-0.03%,265924 +2017-12-14,116.30000,117.10000,115.95000,116.06000,106.66500,-0.18%,273370 +2017-12-15,116.34000,118.42000,116.18000,118.24000,108.66800,1.88%,491230 +2017-12-18,118.78000,119.82000,118.18000,118.28000,108.70500,0.03%,297057 +2017-12-19,118.35000,118.45000,117.53000,117.89000,108.34700,-0.33%,204152 +2017-12-20,118.05000,118.61000,117.69000,117.82000,108.28200,-0.06%,182410 +2017-12-21,118.80000,119.00000,117.12000,117.41000,107.90600,-0.35%,194570 +2017-12-22,117.35000,117.35000,116.68000,116.84000,107.38200,-0.49%,128464 +2017-12-26,116.51000,116.93000,116.08000,116.83000,107.37300,-0.01%,111462 +2017-12-27,116.85000,117.21000,116.61000,116.92000,107.45500,0.08%,102831 +2017-12-28,117.13000,117.37000,116.66000,117.29000,107.79500,0.32%,130375 +2017-12-29,117.45000,117.95000,116.91000,116.96000,107.49200,-0.28%,198208 +2018-01-02,117.32000,117.48000,115.48000,116.19000,106.78400,-0.66%,272925 +2018-01-03,116.19000,116.90000,115.66000,116.34000,106.92200,0.13%,266356 +2018-01-04,117.02000,119.13000,117.02000,118.64000,109.03600,1.98%,259672 +2018-01-05,118.78000,119.84000,118.51000,119.78000,110.08400,0.96%,201795 +2018-01-08,119.47000,119.98000,119.08000,119.82000,110.12100,0.03%,290449 +2018-01-09,119.94000,121.22000,119.70000,121.02000,111.22300,1.00%,293635 +2018-01-10,120.46000,122.42000,120.26000,122.33000,112.42700,1.08%,243931 +2018-01-11,122.27000,122.80000,121.34000,122.68000,112.74900,0.29%,209908 +2018-01-12,122.86000,123.56000,122.11000,123.38000,113.39200,0.57%,259939 +2018-01-16,123.95000,124.33000,123.53000,123.73000,113.71400,0.28%,319820 +2018-01-17,124.19000,125.55000,124.03000,124.79000,114.68800,0.86%,375650 +2018-01-18,125.50000,125.50000,124.38000,124.43000,114.35700,-0.29%,253740 +2018-01-19,124.44000,125.51000,124.05000,125.15000,115.01900,0.58%,232110 +2018-01-22,124.75000,125.35000,124.56000,125.32000,115.17500,0.14%,235800 +2018-01-23,124.74000,126.19000,124.71000,126.00000,115.80000,0.54%,265618 +2018-01-24,126.32000,126.90000,124.84000,125.15000,115.01900,-0.67%,328305 +2018-01-25,125.68000,126.13000,124.64000,125.55000,115.38700,0.32%,278214 +2018-01-26,125.61000,126.56000,124.79000,126.53000,116.28700,0.78%,217578 +2018-01-29,126.06000,127.31000,125.82000,126.41000,116.17700,-0.09%,355252 +2018-01-30,126.04000,126.70000,125.17000,125.25000,115.11100,-0.92%,279728 +2018-01-31,125.27000,125.89000,124.24000,124.66000,114.56900,-0.47%,334764 +2018-02-01,124.48000,125.11000,123.76000,124.66000,114.56900,,282458 +2018-02-02,123.94000,124.71000,122.87000,122.96000,113.00600,-1.36%,336925 +2018-02-05,122.35000,122.94000,117.94000,117.97000,108.42000,-4.06%,346971 +2018-02-06,115.88000,118.87000,114.30000,117.97000,108.42000,,868054 +2018-02-07,118.27000,118.57000,115.91000,117.23000,107.74000,-0.63%,747709 +2018-02-08,117.60000,118.69000,114.25000,114.37000,105.11200,-2.44%,557158 +2018-02-09,115.28000,115.95000,112.78000,115.33000,105.99400,0.84%,567284 +2018-02-12,116.70000,117.15000,115.52000,116.30000,106.88500,0.84%,461752 +2018-02-13,115.79000,117.28000,115.49000,117.13000,107.64800,0.71%,306304 +2018-02-14,116.51000,119.53000,116.32000,119.28000,109.62400,1.84%,383994 +2018-02-15,119.86000,121.67000,118.92000,120.91000,111.12200,1.37%,383586 +2018-02-16,120.84000,122.45000,120.49000,122.08000,112.19800,0.97%,321411 +2018-02-20,122.31000,122.42000,120.64000,121.01000,111.21400,-0.88%,295729 +2018-02-21,121.05000,121.63000,119.30000,119.43000,109.76200,-1.31%,362156 +2018-02-22,119.66000,120.48000,119.23000,120.16000,110.43300,0.61%,358976 +2018-02-23,120.65000,122.02000,120.03000,121.95000,112.07800,1.49%,170286 +2018-02-26,122.55000,122.85000,121.10000,121.44000,111.60900,-0.42%,266675 +2018-02-27,121.16000,121.57000,118.57000,119.56000,109.88200,-1.55%,366157 +2018-02-28,119.56000,121.22000,117.19000,117.30000,108.14500,-1.89%,486804 +2018-03-01,117.52000,118.43000,116.53000,117.68000,108.49500,0.32%,420345 +2018-03-02,116.80000,119.29000,115.85000,119.09000,109.79500,1.20%,280334 +2018-03-05,118.42000,121.21000,117.86000,121.01000,111.56500,1.61%,458575 +2018-03-06,121.23000,121.94000,120.44000,121.90000,112.38600,0.74%,384613 +2018-03-07,121.08000,122.59000,121.08000,122.21000,112.67100,0.25%,364347 +2018-03-08,122.77000,122.97000,121.47000,122.39000,112.83700,0.15%,292231 +2018-03-09,123.00000,124.21000,122.37000,123.93000,114.25700,1.26%,284961 +2018-03-12,123.91000,124.06000,123.07000,123.41000,113.77800,-0.42%,416641 +2018-03-13,123.93000,124.17000,122.93000,124.06000,114.37700,0.53%,293529 +2018-03-14,124.41000,125.34000,124.41000,125.01000,115.25300,0.77%,443539 +2018-03-15,125.01000,125.45000,124.39000,125.01000,115.25300,,439023 +2018-03-16,125.08000,125.52000,124.41000,125.25000,115.47400,0.19%,561123 +2018-03-19,124.99000,125.60000,123.85000,124.90000,115.15100,-0.28%,294065 +2018-03-20,124.86000,125.61000,124.24000,125.36000,115.57500,0.37%,275599 +2018-03-21,125.45000,126.29000,125.16000,125.33000,115.54800,-0.02%,239116 +2018-03-22,124.32000,124.58000,122.41000,122.49000,112.92900,-2.27%,278889 +2018-03-23,122.46000,122.46000,119.16000,119.20000,109.89600,-2.69%,314190 +2018-03-26,120.70000,121.08000,119.21000,120.88000,111.44500,1.41%,304179 +2018-03-27,121.38000,121.74000,118.88000,119.72000,110.37600,-0.96%,237248 +2018-03-28,119.67000,120.23000,118.52000,119.54000,110.21000,-0.15%,263906 +2018-03-29,119.94000,122.26000,119.54000,120.95000,111.51000,1.18%,291136 +2018-04-02,120.52000,121.65000,118.62000,119.36000,110.04400,-1.31%,318132 +2018-04-03,120.21000,121.41000,118.80000,119.69000,110.34800,0.28%,371602 +2018-04-04,118.90000,120.50000,117.64000,120.25000,110.86400,0.47%,250938 +2018-04-05,120.66000,121.01000,119.63000,120.39000,110.99300,0.12%,273680 +2018-04-06,119.75000,120.38000,118.00000,118.38000,109.14000,-1.67%,210705 +2018-04-09,118.65000,120.04000,118.37000,118.49000,109.24200,0.09%,349974 +2018-04-10,119.93000,121.42000,119.71000,120.55000,111.14100,1.74%,328548 +2018-04-11,119.64000,121.12000,119.61000,120.21000,110.82700,-0.28%,172477 +2018-04-12,120.53000,121.41000,120.07000,120.14000,110.76300,-0.06%,196188 +2018-04-13,120.35000,121.13000,119.04000,119.52000,110.19100,-0.52%,232420 +2018-04-16,120.13000,121.99000,120.13000,121.30000,111.83200,1.49%,197312 +2018-04-17,121.98000,123.11000,121.47000,122.48000,112.92000,0.97%,173210 +2018-04-18,122.43000,124.50000,121.83000,123.08000,113.47300,0.49%,208699 +2018-04-19,122.77000,122.85000,121.93000,122.28000,112.73600,-0.65%,117958 +2018-04-20,122.28000,122.50000,120.92000,121.43000,111.95200,-0.70%,164562 +2018-04-23,121.64000,122.34000,121.17000,121.59000,112.10000,0.13%,139915 +2018-04-24,122.01000,122.50000,119.95000,120.68000,111.26100,-0.75%,171334 +2018-04-25,120.44000,121.40000,118.93000,119.25000,109.94200,-1.18%,216060 +2018-04-26,119.74000,122.48000,119.74000,121.71000,112.21000,2.06%,251826 +2018-04-27,121.76000,121.76000,120.02000,120.11000,110.73500,-1.31%,208857 +2018-04-30,120.54000,121.46000,119.45000,119.48000,110.15400,-0.52%,397337 +2018-05-01,119.40000,121.88000,119.40000,121.43000,111.95200,1.63%,328810 +2018-05-02,121.73000,122.00000,116.79000,117.93000,108.72500,-2.88%,502718 +2018-05-03,118.32000,121.12000,118.27000,120.86000,111.42700,2.48%,552368 +2018-05-04,120.92000,123.84000,120.48000,122.91000,113.31700,1.70%,335647 +2018-05-07,122.72000,122.98000,121.14000,121.80000,112.29300,-0.90%,621233 +2018-05-08,120.41000,122.84000,120.28000,122.13000,112.59800,0.27%,425838 +2018-05-09,122.46000,123.21000,121.28000,122.73000,113.15100,0.49%,311125 +2018-05-10,123.24000,123.79000,122.86000,123.04000,113.43700,0.25%,386155 +2018-05-11,122.83000,124.25000,122.83000,123.99000,114.31200,0.77%,207063 +2018-05-14,123.96000,123.96000,121.57000,122.24000,112.69900,-1.41%,252357 +2018-05-15,122.14000,122.17000,120.81000,121.46000,111.98000,-0.64%,290658 +2018-05-16,121.21000,122.86000,121.21000,122.28000,112.73600,0.68%,245111 +2018-05-17,122.05000,122.92000,121.41000,122.25000,112.70800,-0.02%,182788 +2018-05-18,121.85000,122.95000,120.92000,122.41000,112.85600,0.13%,241989 +2018-05-21,122.50000,123.38000,121.75000,122.34000,112.79100,-0.06%,294150 +2018-05-22,122.32000,122.32000,119.62000,120.24000,111.19600,-1.72%,369367 +2018-05-23,119.30000,121.85000,119.30000,121.77000,112.61100,1.27%,295632 +2018-05-24,121.84000,122.66000,121.32000,122.13000,112.94400,0.30%,273815 +2018-05-25,122.43000,122.96000,121.53000,121.72000,112.56500,-0.34%,200107 +2018-05-29,121.25000,122.32000,121.11000,122.04000,112.86100,0.26%,367584 +2018-05-30,122.53000,124.72000,122.34500,123.83000,114.51600,1.47%,459233 +2018-05-31,124.06000,125.22000,122.89000,125.06000,115.65400,0.99%,858554 +2018-06-01,125.71000,126.43000,124.80000,124.82000,115.43200,-0.19%,323751 +2018-06-04,124.97000,127.22000,124.97000,126.83000,117.29100,1.61%,357693 +2018-06-05,126.88000,127.98000,126.72000,127.13000,117.56800,0.24%,239647 +2018-06-06,127.51000,129.19000,126.92000,129.13000,119.41800,1.57%,326755 +2018-06-07,129.47000,129.66000,127.90000,128.60000,118.92700,-0.41%,269768 +2018-06-08,128.52000,129.73000,128.02000,129.65000,119.89800,0.82%,301803 +2018-06-11,129.98000,130.00000,128.64000,129.05000,119.34400,-0.46%,372112 +2018-06-12,129.01000,129.90000,128.54000,129.56000,119.81500,0.40%,300742 +2018-06-13,129.97000,130.70000,127.71000,129.59000,119.84300,0.02%,313068 +2018-06-14,129.95000,131.30000,129.63000,131.09000,121.23000,1.16%,306255 +2018-06-15,130.54000,131.57000,129.96000,131.29000,121.41500,0.15%,540218 +2018-06-18,130.17000,132.34000,129.98000,132.11000,122.17300,0.62%,220720 +2018-06-19,131.40000,133.29000,131.00000,133.15000,123.13500,0.79%,411242 +2018-06-20,133.13000,133.47000,130.98000,131.14000,121.27600,-1.51%,562443 +2018-06-21,131.43000,131.76000,130.21000,131.03000,121.17500,-0.08%,313031 +2018-06-22,131.21000,132.06000,130.09000,131.31000,121.43400,0.21%,484707 +2018-06-25,131.16000,131.16000,128.91000,129.47000,119.73200,-1.40%,363840 +2018-06-26,129.57000,130.41000,129.04000,129.93000,120.15700,0.36%,323682 +2018-06-27,130.44000,130.73000,128.38000,128.41000,118.75200,-1.17%,306938 +2018-06-28,128.10000,129.95000,127.67000,129.41000,119.67700,0.78%,362131 +2018-06-29,129.85000,131.01000,129.59000,130.36000,120.55500,0.73%,549539 +2018-07-02,129.88000,130.75000,129.59000,130.60000,120.77700,0.18%,320039 +2018-07-03,131.18000,132.25000,130.26000,131.76000,121.85000,0.89%,199408 +2018-07-05,132.03000,132.69000,130.69000,132.61000,122.63600,0.65%,304841 +2018-07-06,132.54000,133.80000,132.49000,133.66000,123.60700,0.79%,239414 +2018-07-09,134.07000,134.72000,133.94000,134.62000,124.49500,0.72%,271006 +2018-07-10,134.96000,134.98000,133.61000,134.25000,124.15200,-0.27%,232542 +2018-07-11,134.26000,135.62000,134.08000,135.30000,125.12300,0.78%,243898 +2018-07-12,136.00000,137.11000,136.00000,136.95000,126.64900,1.22%,359763 +2018-07-13,137.07000,137.07000,135.23000,135.38000,125.19700,-1.15%,326047 +2018-07-16,135.62000,135.88000,134.79000,135.17000,125.00300,-0.16%,179346 +2018-07-17,135.07000,136.48000,134.75000,136.27000,126.02100,0.81%,255687 +2018-07-18,136.60000,136.90000,135.16000,135.80000,125.58600,-0.34%,510761 +2018-07-19,135.81000,136.32000,134.35000,135.80000,125.58600,,350057 +2018-07-20,135.85000,136.37000,135.47000,135.91000,125.68800,0.08%,235697 +2018-07-23,135.92000,137.02000,135.56000,136.89000,126.59400,0.72%,219569 +2018-07-24,137.22000,137.54000,135.63000,137.44000,127.10300,0.40%,260673 +2018-07-25,138.18000,138.76000,137.45000,138.36000,127.95300,0.67%,395774 +2018-07-26,138.36000,139.10000,136.23000,138.71000,128.27700,0.25%,200552 +2018-07-27,138.87000,139.74000,136.02000,137.39000,127.05600,-0.95%,289565 +2018-07-30,137.38000,137.38000,135.04000,135.11000,124.94800,-1.66%,274951 +2018-07-31,135.77000,136.09000,134.07000,134.70000,124.56900,-0.30%,430638 +2018-08-01,134.70000,136.18000,134.21000,136.05000,125.81700,1.00%,296805 +2018-08-02,135.20000,138.98000,135.20000,138.18000,127.78700,1.57%,291974 +2018-08-03,138.15000,138.73000,136.95000,138.63000,128.20300,0.33%,140977 +2018-08-06,138.64000,139.93000,138.56000,139.78000,129.26700,0.83%,208820 +2018-08-07,140.00000,140.95000,139.30000,140.48000,129.91400,0.50%,209911 +2018-08-08,140.47000,140.89000,140.24000,140.49000,129.92300,0.01%,213922 +2018-08-09,140.76000,141.62000,140.42000,141.01000,130.40400,0.37%,314099 +2018-08-10,140.63000,142.28000,140.63000,140.72000,130.13600,-0.21%,213106 +2018-08-13,141.28000,143.18000,139.99000,141.67000,131.01400,0.68%,265224 +2018-08-14,141.67000,143.66000,141.26000,143.07000,132.30900,0.99%,378297 +2018-08-15,142.85000,142.95000,141.28000,142.89000,132.14300,-0.13%,232835 +2018-08-16,143.50000,143.75000,142.20000,142.50000,131.78200,-0.27%,277778 +2018-08-17,142.39000,143.59000,141.90000,143.24000,132.46600,0.52%,255186 +2018-08-20,143.57000,144.61000,142.91000,144.49000,133.62200,0.87%,372389 +2018-08-21,144.12000,145.53000,143.11000,144.10000,133.26200,-0.27%,834142 +2018-08-22,147.81000,155.79000,145.23000,155.29000,143.61000,7.77%,1222886 +2018-08-23,155.43000,159.42000,155.43000,156.60000,144.82100,0.84%,937323 +2018-08-24,156.95000,159.39000,156.63000,158.47000,146.55100,1.19%,479777 +2018-08-27,159.00000,159.99000,156.58000,157.21000,145.38600,-0.80%,773067 +2018-08-28,157.65000,159.46000,156.27000,157.01000,145.20100,-0.13%,688025 +2018-08-29,157.01000,158.58000,157.01000,157.63000,145.77400,0.39%,724908 +2018-08-30,157.41000,158.71000,157.13000,158.16000,146.26400,0.34%,394718 +2018-08-31,157.90000,158.54000,156.98000,158.44000,146.52300,0.18%,497825 +2018-09-04,158.70000,159.61000,157.43000,159.28000,147.30000,0.53%,382184 +2018-09-05,159.69000,159.77000,157.44000,157.98000,146.09800,-0.82%,496589 +2018-09-06,158.31000,159.87000,157.75000,159.57000,147.56800,1.01%,453998 +2018-09-07,159.11000,160.97000,159.09000,160.00000,147.96600,0.27%,453153 +2018-09-10,160.07000,162.27000,159.29000,159.80000,148.12300,-0.12%,438262 +2018-09-11,159.61000,160.81000,159.02000,160.51000,148.78100,0.44%,323150 +2018-09-12,160.06000,161.78000,159.01000,161.54000,149.73600,0.64%,370361 +2018-09-13,161.68000,162.85000,161.01000,161.82000,149.99500,0.17%,357057 +2018-09-14,161.92000,163.51000,161.92000,162.86000,150.95900,0.64%,614469 +2018-09-17,162.87000,163.68000,159.90000,159.94000,148.25300,-1.79%,678537 +2018-09-18,160.00000,161.40000,159.01000,161.24000,149.45800,0.81%,340954 +2018-09-19,160.95000,161.23000,159.09000,159.43000,147.78000,-1.12%,638390 +2018-09-20,159.71000,160.30000,158.70000,160.28000,148.56800,0.53%,566219 +2018-09-21,159.76000,161.03000,158.89000,159.21000,147.57600,-0.67%,930941 +2018-09-24,159.33000,159.86000,158.32000,159.51000,147.85400,0.19%,706143 +2018-09-25,158.90000,162.13000,158.88000,159.76000,148.08600,0.16%,754229 +2018-09-26,160.10000,160.95000,157.91000,158.25000,146.68600,-0.95%,523256 +2018-09-27,158.84000,160.37000,157.30000,159.19000,147.55700,0.59%,313626 +2018-09-28,158.92000,161.11000,158.92000,160.08000,148.38200,0.56%,418735 +2018-10-01,160.97000,162.08000,158.71000,159.04000,147.41800,-0.65%,472440 +2018-10-02,159.22000,159.84000,158.02000,159.12000,147.49300,0.05%,355239 +2018-10-03,159.65000,160.72000,158.72000,159.06000,147.43700,-0.04%,342457 +2018-10-04,158.56000,159.49000,156.61000,157.80000,146.26900,-0.79%,486088 +2018-10-05,158.01000,159.28000,157.54000,158.66000,147.06600,0.54%,408979 +2018-10-08,158.20000,159.09000,150.63000,154.32000,143.04300,-2.74%,623200 +2018-10-09,154.56000,157.78000,153.69000,156.58000,145.13800,1.46%,436165 +2018-10-10,156.27000,156.95000,149.81000,150.04000,139.07600,-4.18%,606347 +2018-10-11,150.00000,151.49000,147.15000,147.32000,136.55500,-1.81%,658464 +2018-10-12,149.82000,152.35000,147.69000,150.08000,139.11300,1.87%,500227 +2018-10-15,149.57000,151.19000,148.32000,149.77000,138.82600,-0.21%,394396 +2018-10-16,151.17000,154.43000,150.27000,154.23000,142.96000,2.98%,302628 +2018-10-17,154.28000,155.08000,153.26000,154.82000,143.50700,0.38%,464429 +2018-10-18,154.95000,155.32000,152.11000,152.94000,141.76400,-1.21%,362696 +2018-10-19,154.05000,154.88000,152.12000,152.95000,141.77300,0.01%,357839 +2018-10-22,153.79000,155.53000,152.07000,153.92000,142.67300,0.63%,317629 +2018-10-23,151.15000,152.92000,149.19000,151.81000,140.71700,-1.37%,425088 +2018-10-24,151.11000,152.05000,148.85000,148.85000,137.97300,-1.95%,739367 +2018-10-25,150.03000,151.43000,148.57000,150.43000,139.43800,1.06%,598754 +2018-10-26,147.69000,150.14000,146.00000,148.95000,138.06600,-0.98%,500889 +2018-10-29,151.30000,151.44000,144.31000,146.08000,135.40500,-1.93%,740090 +2018-10-30,146.07000,149.15000,144.56000,147.84000,137.03700,1.20%,631756 +2018-10-31,149.49000,152.41000,147.28000,149.83000,138.88100,1.35%,740699 +2018-11-01,150.28000,152.41000,148.15000,149.62000,138.68700,-0.14%,511682 +2018-11-02,150.00000,151.21000,148.27000,149.21000,138.30700,-0.27%,498082 +2018-11-05,149.22000,150.67000,148.23000,149.72000,138.77900,0.34%,365778 +2018-11-06,149.68000,151.51000,149.49000,150.74000,139.72500,0.68%,465051 +2018-11-07,150.00000,150.00000,144.99000,146.65000,135.93400,-2.71%,887787 +2018-11-08,142.70000,144.70000,142.01000,143.10000,132.64300,-2.42%,2016833 +2018-11-09,142.38000,142.89000,140.47000,141.50000,131.16000,-1.12%,1417639 +2018-11-12,141.75000,142.59000,139.69000,141.31000,130.98400,-0.13%,19373632 +2018-11-13,142.30000,143.19000,137.99000,138.71000,128.57400,-1.84%,1265203 +2018-11-14,140.00000,140.50000,135.53000,135.70000,125.78400,-2.17%,1123566 +2018-11-15,135.55000,138.68000,134.61000,138.65000,128.51800,2.17%,704022 +2018-11-16,138.01000,139.49000,136.34000,138.93000,128.77800,0.20%,512462 +2018-11-19,138.62000,138.62000,134.70000,135.27000,125.38500,-2.63%,632924 +2018-11-20,134.03000,135.74000,132.70000,134.81000,124.95900,-0.34%,814782 +2018-11-21,135.30000,137.31000,134.85000,136.19000,126.23800,1.02%,405514 +2018-11-23,135.67000,136.68000,135.26000,135.76000,125.84000,-0.32%,210484 +2018-11-26,137.00000,137.60000,136.01000,137.11000,127.09100,0.99%,573613 +2018-11-27,136.39000,137.25000,135.08000,136.02000,126.08100,-0.79%,706542 +2018-11-28,136.84000,140.79000,136.56000,140.75000,130.46500,3.48%,674767 +2018-11-29,140.37000,140.75000,138.08000,139.13000,128.96300,-1.15%,864813 +2018-11-30,138.17000,139.84000,138.02000,139.70000,129.83500,0.41%,927507 +2018-12-03,141.51000,142.07000,139.05000,141.30000,131.32200,1.15%,779545 +2018-12-04,140.70000,141.57000,136.80000,137.16000,127.47400,-2.93%,607322 +2018-12-06,135.20000,136.07000,133.74000,135.95000,126.34900,-0.88%,780026 +2018-12-07,135.29000,137.13000,132.72000,133.75000,124.30500,-1.62%,600553 +2018-12-10,133.84000,136.00000,132.44000,134.77000,125.25300,0.76%,452442 +2018-12-11,136.32000,137.98000,133.67000,134.46000,124.96500,-0.23%,435989 +2018-12-12,136.23000,137.12000,134.64000,134.74000,125.22500,0.21%,413129 +2018-12-13,135.31000,135.31000,132.98000,133.72000,124.27700,-0.76%,415137 +2018-12-14,133.06000,133.72000,131.10000,131.37000,122.09300,-1.76%,478563 +2018-12-17,130.83000,131.52000,128.10000,128.75000,119.65800,-1.99%,463786 +2018-12-18,129.24000,130.64000,127.57000,128.40000,119.33300,-0.27%,442134 +2018-12-19,128.72000,131.04500,125.95000,127.21000,118.22700,-0.93%,584954 +2018-12-20,127.00000,127.76000,124.29000,126.01000,117.11100,-0.94%,758260 +2018-12-21,126.20000,128.46000,123.14000,123.55000,114.82500,-1.95%,1084496 +2018-12-24,123.09000,123.74000,121.00000,121.07000,112.52000,-2.01%,326360 +2018-12-26,122.01000,125.42000,120.20000,125.36000,116.50700,3.54%,378706 +2018-12-27,123.79000,126.39000,122.18000,126.27000,117.35300,0.73%,461174 +2018-12-28,126.97000,127.21700,124.00000,125.28000,116.43300,-0.78%,421298 +2018-12-31,126.44000,126.68000,124.89000,126.52000,117.58500,0.99%,396936 +2019-01-02,124.55000,126.30000,123.45000,124.19000,115.42000,-1.84%,644424 +2019-01-03,123.27000,124.00000,120.99000,121.23000,112.66900,-2.38%,383576 +2019-01-04,122.68000,124.76000,122.10000,124.04000,115.28100,2.32%,425257 +2019-01-07,124.27000,125.05000,123.01000,123.82000,115.07600,-0.18%,465907 +2019-01-08,124.54000,126.06000,122.92000,125.92000,117.02800,1.70%,526071 +2019-01-09,126.51000,126.81000,125.27000,126.34000,117.41800,0.33%,538632 +2019-01-10,125.50000,126.58000,125.09000,126.13000,117.22300,-0.17%,514112 +2019-01-11,125.51000,126.85000,125.41000,126.73000,117.78100,0.48%,345602 +2019-01-14,125.82000,126.98000,125.44000,126.44000,117.51100,-0.23%,446649 +2019-01-15,127.02000,129.09000,126.64000,128.80000,119.70400,1.87%,369477 +2019-01-16,128.76000,130.25000,127.72000,130.05000,120.86600,0.97%,551821 +2019-01-17,129.75000,130.93000,129.28000,129.50000,120.35500,-0.42%,409743 +2019-01-18,130.19000,131.01000,128.88000,130.87000,121.62800,1.06%,627559 +2019-01-22,130.75000,130.88000,128.78000,129.53000,120.38300,-1.02%,622812 +2019-01-23,130.07000,131.19000,129.64000,130.29000,121.08900,0.59%,409342 +2019-01-24,130.36000,131.28000,130.21000,131.15000,121.88800,0.66%,274031 +2019-01-25,132.20000,132.71000,131.21000,132.45000,123.09700,0.99%,308547 +2019-01-28,131.53000,132.45000,130.95000,132.38000,123.03200,-0.05%,281370 +2019-01-29,132.60000,132.92000,129.84000,131.14000,121.87900,-0.94%,555474 +2019-01-30,131.58000,133.33000,130.62000,133.06000,123.66400,1.46%,413926 +2019-01-31,132.83000,133.83000,131.64000,133.55000,124.11900,0.37%,852330 +2019-02-01,133.54000,135.12000,132.61000,135.02000,125.48500,1.10%,623523 +2019-02-04,135.33000,135.84000,133.28000,135.61000,126.03300,0.44%,465735 +2019-02-05,136.27000,136.73000,135.32000,135.79000,126.20100,0.13%,678610 +2019-02-06,129.09000,133.97000,126.00000,132.05000,122.72500,-2.75%,1175878 +2019-02-07,131.44000,132.74000,130.99000,131.78000,122.47400,-0.20%,573783 +2019-02-08,131.18000,132.67000,130.93000,132.67000,123.30100,0.68%,478573 +2019-02-11,133.22000,133.74000,131.30000,131.43000,122.14900,-0.93%,659288 +2019-02-12,132.05000,133.62000,131.66000,132.71000,123.33800,0.97%,746262 +2019-02-13,133.46000,134.32000,133.24000,133.53000,124.10000,0.62%,464184 +2019-02-14,133.49000,134.70000,132.30000,132.37000,123.02200,-0.87%,510312 +2019-02-15,133.21000,134.09000,132.78000,133.79000,124.34200,1.07%,1596822 +2019-02-19,133.68000,134.00000,132.78000,132.84000,123.45900,-0.71%,666084 +2019-02-20,133.51000,133.51000,131.96000,132.83000,123.45000,-0.01%,547571 +2019-02-21,132.62000,132.67000,131.27000,131.63000,122.33500,-0.90%,474272 +2019-02-22,132.24000,132.64000,131.55000,132.56000,123.19900,0.71%,649039 +2019-02-25,133.51000,133.51000,131.94000,132.30000,122.95700,-0.20%,391746 +2019-02-26,132.44000,133.56000,131.65000,132.89000,123.50600,0.45%,425597 +2019-02-27,132.32000,133.02000,132.03000,132.84000,123.45900,-0.04%,366553 +2019-02-28,132.56000,133.58000,132.30000,132.63000,123.63600,-0.16%,553656 +2019-03-01,133.72000,133.87000,132.75000,133.76000,124.68900,0.85%,412150 +2019-03-04,134.20000,134.35000,131.79000,132.98000,123.96200,-0.58%,447803 +2019-03-05,133.34000,133.68000,132.71000,133.00000,123.98100,0.02%,348000 +2019-03-06,133.04000,133.37000,131.80000,131.82000,122.88100,-0.89%,308823 +2019-03-07,131.44000,131.80000,130.29000,131.00000,122.11600,-0.62%,440928 +2019-03-08,130.07000,131.40000,129.70000,131.33000,122.42400,0.25%,360987 +2019-03-11,131.40000,133.49000,131.37000,133.46000,124.40900,1.62%,357737 +2019-03-12,133.83000,134.54000,133.38000,134.31000,125.20200,0.64%,334931 +2019-03-13,135.00000,136.42000,134.33000,135.70000,126.49700,1.03%,614265 +2019-03-14,135.78000,136.91000,134.81000,135.84000,126.62800,0.10%,536658 +2019-03-15,136.00000,137.56000,135.81000,137.24000,127.93300,1.03%,726199 +2019-03-18,137.98000,139.05000,137.05000,138.13000,128.76300,0.65%,714325 +2019-03-19,138.83000,138.83000,136.75000,136.98000,127.69100,-0.83%,427225 +2019-03-20,136.61000,136.81000,134.47000,135.06000,125.90100,-1.40%,388765 +2019-03-21,134.61000,138.10000,134.25000,137.87000,128.52000,2.08%,464338 +2019-03-22,137.63000,137.83000,135.69000,135.77000,126.56300,-1.52%,333608 +2019-03-25,135.27000,135.71000,134.81000,135.18000,126.01300,-0.43%,340665 +2019-03-26,136.11000,137.40000,135.88000,137.16000,127.85800,1.46%,338197 +2019-03-27,137.26000,138.00000,136.33000,137.61000,128.27800,0.33%,260584 +2019-03-28,138.11000,138.62000,137.60000,138.17000,128.80000,0.41%,348760 +2019-03-29,139.19000,139.24000,138.08000,138.74000,129.33100,0.41%,367022 +2019-04-01,139.34000,140.45000,138.65000,140.34000,130.82300,1.15%,349627 +2019-04-02,140.31000,142.01000,139.36000,141.78000,132.16500,1.03%,495642 +2019-04-03,142.20000,143.17000,141.50000,142.59000,132.92000,0.57%,494981 +2019-04-04,142.73000,143.25000,141.27000,141.75000,132.13700,-0.59%,397982 +2019-04-05,142.00000,142.72000,141.49000,141.95000,132.32400,0.14%,310482 +2019-04-08,141.73000,141.73000,140.41000,141.37000,131.78300,-0.41%,276096 +2019-04-09,140.59000,141.74000,140.59000,141.20000,131.62400,-0.12%,264496 +2019-04-10,141.27000,142.61000,141.04000,142.06000,132.42600,0.61%,318563 +2019-04-11,142.61000,143.21000,141.88000,143.13000,133.42400,0.75%,331742 +2019-04-12,143.57000,144.17000,142.99000,144.12000,134.34600,0.69%,431165 +2019-04-15,144.10000,144.99000,143.54000,144.06000,134.29100,-0.04%,476447 +2019-04-16,144.30000,144.40000,143.41000,143.84000,134.08500,-0.15%,321024 +2019-04-17,144.19000,144.20000,143.53000,143.83000,134.07600,-0.01%,305707 +2019-04-18,143.78000,143.78000,142.71000,143.50000,133.76900,-0.23%,266173 +2019-04-22,143.01000,144.62000,142.40000,144.50000,134.70100,0.70%,213017 +2019-04-23,144.88000,146.55000,144.32000,146.37000,136.44400,1.29%,437109 +2019-04-24,146.76000,147.58000,146.24000,146.84000,136.88200,0.32%,437761 +2019-04-25,146.86000,147.50000,145.97000,147.30000,137.31100,0.31%,271120 +2019-04-26,147.33000,148.14000,146.89000,148.14000,138.09400,0.57%,302154 +2019-04-29,148.24000,148.80000,147.65000,148.62000,138.54100,0.32%,344851 +2019-04-30,149.00000,150.79000,148.23000,149.06000,138.95100,0.30%,470560 +2019-05-01,145.40000,146.44000,139.22000,140.69000,131.14900,-5.62%,1204532 +2019-05-02,140.33000,141.66000,138.39000,138.81000,129.39700,-1.34%,764741 +2019-05-03,139.49000,139.49000,136.75000,137.58000,128.25000,-0.89%,568622 +2019-05-06,136.02000,138.10000,136.02000,137.93000,128.57600,0.25%,292700 +2019-05-07,136.98000,137.59000,134.41000,135.01000,125.85400,-2.12%,652772 +2019-05-08,134.79000,135.33000,133.81000,134.41000,125.29500,-0.44%,432834 +2019-05-09,133.37000,134.28000,131.92000,133.91000,124.82900,-0.37%,418692 +2019-05-10,133.31000,134.99000,131.86000,134.77000,125.63100,0.64%,289448 +2019-05-13,133.06000,134.52000,132.46000,132.95000,123.93400,-1.35%,595404 +2019-05-14,133.75000,136.08000,133.53000,135.21000,126.04100,1.70%,555551 +2019-05-15,134.40000,135.77000,134.40000,134.83000,125.68600,-0.28%,438840 +2019-05-16,135.20000,136.95000,135.11000,136.10000,126.87000,0.94%,407823 +2019-05-17,135.03000,136.71000,134.76000,135.75000,126.54400,-0.26%,404351 +2019-05-20,134.81000,136.40000,134.26000,135.68000,126.47900,-0.05%,368036 +2019-05-21,136.30000,137.57000,136.24000,136.69000,127.42000,0.74%,407198 +2019-05-22,136.24000,137.24000,135.26000,135.65000,126.82400,-0.76%,363146 +2019-05-23,134.59000,135.68000,131.89000,132.28000,123.67300,-2.48%,403671 +2019-05-24,133.41000,134.65000,131.92000,132.49000,123.86900,0.16%,348677 +2019-05-28,133.00000,133.95000,130.86000,130.96000,122.43900,-1.15%,525663 +2019-05-29,130.85000,131.56000,129.22000,131.44000,122.88800,0.37%,375484 +2019-05-30,131.58000,132.54000,130.76000,132.22000,123.61700,0.59%,256392 +2019-05-31,131.50000,132.45000,130.47000,131.22000,122.68200,-0.76%,376889 +2019-06-03,131.45000,131.60000,129.82000,130.70000,122.19600,-0.40%,444048 +2019-06-04,131.99000,132.70000,130.21000,132.67000,124.03800,1.51%,284743 +2019-06-05,133.54000,134.58000,132.38000,133.60000,124.90700,0.70%,346009 +2019-06-06,133.35000,133.64000,132.66000,133.38000,124.70100,-0.16%,250338 +2019-06-07,134.06000,136.06000,134.06000,135.39000,126.58100,1.51%,258561 +2019-06-10,136.23000,137.33000,135.98000,136.92000,128.01100,1.13%,210185 +2019-06-11,137.48000,137.93000,135.72000,136.79000,127.89000,-0.09%,213964 +2019-06-12,136.92000,138.89000,136.13000,138.59000,129.57200,1.32%,288932 +2019-06-13,139.11000,139.35000,137.29000,137.97000,128.99300,-0.45%,405238 +2019-06-14,137.85000,138.48000,137.44000,137.81000,128.84300,-0.12%,199974 +2019-06-17,138.38000,139.24000,136.94000,137.09000,128.17000,-0.52%,203217 +2019-06-18,138.54000,138.54000,136.31000,137.34000,128.40400,0.18%,453671 +2019-06-19,137.88000,138.35000,136.59000,138.19000,129.19800,0.62%,423728 +2019-06-20,138.64000,139.93500,137.91000,138.62000,129.60000,0.31%,324426 +2019-06-21,138.74000,138.82000,136.94000,137.34000,128.40400,-0.92%,411685 +2019-06-24,137.67000,137.70000,136.65000,136.91000,128.00200,-0.31%,358676 +2019-06-25,136.83000,136.88000,135.60000,135.65000,126.82400,-0.92%,226229 +2019-06-26,136.45000,137.40000,134.38000,134.41000,125.66400,-0.91%,391927 +2019-06-27,135.04000,135.44000,134.37000,134.54000,125.78600,0.10%,480361 +2019-06-28,135.00000,135.91000,133.57000,133.92000,125.20600,-0.46%,887941 +2019-07-01,136.59000,137.29000,135.31000,136.42000,127.54400,1.87%,377212 +2019-07-02,136.72000,136.82000,134.84000,135.94000,127.09500,-0.35%,469552 +2019-07-03,136.14000,137.62000,135.37000,137.61000,128.65600,1.23%,205419 +2019-07-05,136.88000,137.76000,135.48000,137.15000,128.22600,-0.33%,238978 +2019-07-08,136.48000,137.29000,135.67000,136.12000,127.26300,-0.75%,417269 +2019-07-09,135.94000,136.75000,135.30000,136.68000,127.78700,0.41%,281380 +2019-07-10,137.01000,137.50000,136.51000,137.40000,128.46000,0.53%,370514 +2019-07-11,137.84000,139.00000,137.66000,138.89000,129.85300,1.08%,332363 +2019-07-12,139.44000,140.29000,139.40000,139.91000,130.80700,0.73%,397814 +2019-07-15,139.90000,141.00000,139.60000,140.50000,131.35800,0.42%,321982 +2019-07-16,140.88000,140.97000,139.84000,140.46000,131.32100,-0.03%,261540 +2019-07-17,140.79000,141.50000,140.17000,141.05000,131.87200,0.42%,216129 +2019-07-18,140.80000,143.06000,139.68000,142.60000,133.32200,1.10%,407149 +2019-07-19,142.95000,144.37000,141.55000,141.60000,132.38700,-0.70%,442486 +2019-07-22,141.76000,142.07000,138.53000,138.84000,129.80600,-1.95%,419383 +2019-07-23,139.77000,139.84000,138.00000,138.85000,129.81600,0.01%,329332 +2019-07-24,138.31000,139.40000,135.44000,136.49000,127.60900,-1.70%,560549 +2019-07-25,136.49000,138.13000,136.02000,138.00000,129.02100,1.11%,406258 +2019-07-26,138.77000,140.75000,138.77000,140.26000,131.13400,1.64%,368799 +2019-07-29,140.12000,141.11000,139.53000,141.01000,131.83500,0.53%,301230 +2019-07-30,140.71000,140.92000,136.01000,139.12000,130.06800,-1.34%,346401 +2019-07-31,139.18000,140.77000,138.84000,139.70000,130.61000,0.42%,520798 +2019-08-01,139.82000,141.44000,136.13000,140.47000,131.33000,0.55%,354181 +2019-08-02,140.30000,140.30000,137.48000,138.77000,129.74100,-1.21%,264594 +2019-08-05,137.06000,137.79000,133.29000,133.80000,125.09400,-3.58%,607938 +2019-08-06,134.53000,136.02000,134.12000,135.87000,127.02900,1.55%,381100 +2019-08-07,134.15000,137.99000,133.75000,137.08000,128.16100,0.89%,403769 +2019-08-08,137.38000,140.98000,135.01000,140.82000,131.65700,2.73%,297131 +2019-08-09,140.55000,141.23000,139.16000,140.62000,131.47000,-0.14%,221815 +2019-08-12,139.92000,140.70000,137.95000,138.32000,129.32000,-1.64%,202564 +2019-08-13,138.22000,140.75000,137.97000,140.21000,131.08700,1.37%,235475 +2019-08-14,138.20000,139.18000,137.50000,138.18000,129.18900,-1.45%,383766 +2019-08-15,138.65000,143.57000,138.38000,141.94000,132.70400,2.72%,725678 +2019-08-16,143.00000,144.01300,141.82000,141.92000,132.68600,-0.01%,644339 +2019-08-19,143.56000,143.99000,140.91000,141.53000,132.32100,-0.27%,600578 +2019-08-20,141.39000,142.61000,140.15000,140.77000,131.61100,-0.54%,680610 +2019-08-21,143.07000,145.86000,140.71000,142.36000,133.09700,1.13%,779549 +2019-08-22,142.69000,143.77000,141.72000,142.92000,133.62100,0.39%,333961 +2019-08-23,142.23000,143.94000,138.39000,138.85000,129.81600,-2.85%,365124 +2019-08-26,139.82000,140.45000,138.40000,140.37000,131.23700,1.09%,358462 +2019-08-27,141.39000,142.93000,140.75000,142.60000,133.32200,1.59%,540709 +2019-08-28,142.22000,143.03000,140.72000,142.59000,133.31200,-0.01%,389049 +2019-08-29,144.00000,145.25000,143.31000,145.00000,135.56500,1.69%,271860 +2019-08-30,145.98000,146.15000,144.33000,144.96000,135.52800,-0.03%,408743 +2019-09-03,144.40000,145.32000,143.29000,144.57000,135.16300,-0.27%,419276 +2019-09-04,145.38000,145.95000,144.28000,145.83000,136.34100,0.87%,315445 +2019-09-05,147.82000,148.96000,146.94000,148.51000,138.84700,1.84%,368648 +2019-09-06,147.94000,148.85000,147.68000,147.74000,138.50100,-0.52%,307454 +2019-09-09,148.53000,148.70000,146.59000,147.51000,138.28500,-0.16%,279049 +2019-09-10,147.47000,147.54000,141.95000,142.66000,133.73900,-3.29%,484205 +2019-09-11,142.24000,145.33000,142.00000,145.02000,135.95100,1.65%,367733 +2019-09-12,146.05000,147.37000,144.71000,146.38000,137.22600,0.94%,293723 +2019-09-13,146.09000,147.09000,144.94000,145.21000,136.12900,-0.80%,246031 +2019-09-16,144.75000,146.38000,144.50000,146.11000,136.97300,0.62%,204291 +2019-09-17,145.98000,147.32000,145.42000,147.22000,138.01400,0.76%,311169 +2019-09-18,146.74000,147.69000,145.51000,147.53000,138.30400,0.21%,572426 +2019-09-19,148.20000,148.49000,147.12000,147.86000,138.61400,0.22%,314994 +2019-09-20,148.36000,149.42000,147.18000,147.69000,138.45400,-0.11%,486395 +2019-09-23,147.29000,147.99000,145.22000,145.36000,136.27000,-1.58%,274434 +2019-09-24,146.12000,148.60000,145.78000,146.83000,137.64800,1.01%,356588 +2019-09-25,146.47000,147.03000,145.02000,146.75000,137.57300,-0.05%,272230 +2019-09-26,146.64000,147.16000,145.31000,146.74000,137.56400,-0.01%,481517 +2019-09-27,147.64000,147.64000,142.82000,143.72000,134.73200,-2.06%,319952 +2019-09-30,144.12000,146.21000,143.48000,145.97000,136.84200,1.57%,675727 +2019-10-01,146.39000,147.21000,145.00000,146.26000,137.11400,0.20%,397210 +2019-10-02,145.16000,145.22000,143.05000,144.55000,135.51100,-1.17%,445323 +2019-10-03,144.10000,145.45000,143.15000,144.50000,135.46400,-0.03%,311040 +2019-10-04,145.15000,146.11000,144.79000,145.94000,136.81400,1.00%,444900 +2019-10-07,145.88000,146.00000,143.90000,144.81000,135.75400,-0.77%,520604 +2019-10-08,144.06000,144.14000,142.17000,142.28000,133.38300,-1.75%,247178 +2019-10-09,142.82000,143.83000,142.13000,142.34000,133.43900,0.04%,454073 +2019-10-10,142.30000,143.41000,141.97000,142.75000,133.82300,0.29%,277993 +2019-10-11,143.69000,144.28000,142.06000,142.10000,133.21400,-0.46%,474739 +2019-10-14,141.56000,142.62000,140.75000,141.98000,133.10100,-0.08%,238545 +2019-10-15,142.60000,143.69000,141.30000,142.63000,133.71100,0.46%,839588 +2019-10-16,142.95000,144.08000,141.13000,143.70000,134.71400,0.75%,412416 +2019-10-17,143.79000,144.73000,142.56000,143.40000,134.43200,-0.21%,273251 +2019-10-18,143.07000,143.71000,142.08000,143.48000,134.50700,0.06%,332949 +2019-10-21,144.39000,144.39000,141.39000,141.73000,132.86700,-1.22%,274936 +2019-10-22,141.99000,142.90000,139.08000,139.16000,130.45800,-1.81%,291823 +2019-10-23,138.75000,139.93000,138.18000,138.49000,129.83000,-0.48%,292287 +2019-10-24,140.23000,140.63000,138.40000,139.02000,130.32600,0.38%,497961 +2019-10-25,138.82000,140.47000,138.51000,139.53000,130.80400,0.37%,853866 +2019-10-28,140.41000,141.22000,139.95000,140.75000,131.94800,0.87%,347228 +2019-10-29,140.90000,142.01000,140.24000,141.33000,132.49200,0.41%,415328 +2019-10-30,141.65000,142.12000,141.07000,141.48000,132.63300,0.11%,401903 +2019-10-31,141.55000,142.42000,140.93000,141.56000,132.70800,0.06%,386488 +2019-11-01,141.95000,142.30000,141.15000,141.74000,132.87600,0.13%,622223 +2019-11-04,142.94000,143.25000,141.52000,142.72000,133.79500,0.69%,865649 +2019-11-05,146.16000,151.66000,144.32000,145.64000,136.53200,2.05%,1762009 +2019-11-06,145.64000,147.73000,143.07000,147.49000,138.26700,1.27%,1044452 +2019-11-07,148.06000,149.94000,147.57000,148.65000,139.35400,0.79%,630558 +2019-11-08,147.68000,149.71000,147.25000,149.51000,140.16000,0.58%,349979 +2019-11-11,148.98000,150.00000,147.95000,148.66000,139.36400,-0.57%,334075 +2019-11-12,148.90000,149.43000,146.74000,147.31000,138.09800,-0.91%,451068 +2019-11-13,147.25000,148.82000,147.25000,148.30000,139.02600,0.67%,304778 +2019-11-14,148.24000,148.27000,147.30000,148.09000,138.82900,-0.14%,414337 +2019-11-15,148.62000,149.81000,147.87000,149.71000,140.34800,1.09%,396046 +2019-11-18,149.94000,150.79000,149.18000,150.66000,141.23800,0.63%,341365 +2019-11-19,150.97000,152.05000,150.74000,151.11000,141.66000,0.30%,427012 +2019-11-20,150.86000,151.70000,149.14000,150.35000,140.94800,-0.50%,330991 +2019-11-21,150.20000,150.28000,148.56000,148.86000,139.55100,-0.99%,460756 +2019-11-22,149.07000,149.88000,147.76000,149.45000,140.10400,0.40%,354673 +2019-11-25,149.92000,150.83000,149.53000,150.57000,141.15400,0.75%,662065 +2019-11-26,150.85000,152.35000,150.30000,151.79000,142.29800,0.81%,728901 +2019-11-27,152.54000,152.93000,151.31000,152.61000,143.06700,0.54%,324142 +2019-11-29,152.05000,152.61000,151.42000,151.94000,142.81300,-0.44%,149578 +2019-12-02,152.13000,152.37000,149.79000,150.44000,141.40400,-0.99%,501036 +2019-12-03,150.46000,151.97000,149.39000,150.15000,141.13100,-0.19%,356052 +2019-12-04,149.80000,151.56000,148.69000,151.10000,142.02400,0.63%,393042 +2019-12-05,151.64000,151.64000,150.09000,150.72000,141.66700,-0.25%,269561 +2019-12-06,151.64000,151.92000,150.43000,150.65000,141.60100,-0.05%,247545 +2019-12-09,150.60000,151.25000,148.83000,148.87000,139.92800,-1.18%,270044 +2019-12-10,148.44000,149.39000,148.18000,148.71000,139.77700,-0.11%,315079 +2019-12-11,145.43000,146.50000,144.46000,145.54000,136.79800,-2.13%,602604 +2019-12-12,145.45000,147.05000,144.88000,146.79000,137.97300,0.86%,430612 +2019-12-13,146.72000,147.32000,145.59000,145.86000,137.09900,-0.63%,526020 +2019-12-16,146.78000,147.67000,146.01000,146.38000,137.58700,0.36%,411385 +2019-12-17,146.84000,147.83000,146.29000,146.98000,138.15100,0.41%,413786 +2019-12-18,147.62000,147.78000,145.65000,145.78000,137.02300,-0.82%,278698 +2019-12-19,145.59000,146.70000,144.43000,146.09000,137.31500,0.21%,341863 +2019-12-20,147.02000,147.74000,145.20000,146.82000,138.00100,0.50%,549261 +2019-12-23,147.02000,147.25000,146.20000,146.32000,137.53100,-0.34%,273530 +2019-12-24,146.44000,146.81000,145.75000,146.42000,137.62500,0.07%,66729 +2019-12-26,146.41000,146.57000,145.60000,146.11000,137.33400,-0.21%,168102 +2019-12-27,146.28000,146.99000,145.30000,146.61000,137.80400,0.34%,268782 +2019-12-30,146.74000,146.74000,144.90000,145.39000,136.65700,-0.83%,213994 +2019-12-31,145.16000,145.79000,144.90000,145.67000,136.92000,0.19%,275357 +2020-01-02,146.47000,146.78000,145.30000,145.89000,137.12700,0.15%,446418 +2020-01-03,145.39000,146.01000,144.71000,145.72000,136.96700,-0.12%,205657 +2020-01-06,144.92000,146.81000,144.51000,146.73000,137.91600,0.69%,243024 +2020-01-07,146.39000,146.97000,145.65000,146.48000,137.68100,-0.17%,320669 +2020-01-08,147.04000,147.74000,146.35000,146.71000,137.89800,0.16%,458500 +2020-01-09,147.47000,148.65000,147.43000,148.62000,139.69300,1.30%,311170 +2020-01-10,148.98000,149.12000,145.36000,145.51000,136.77000,-2.09%,336527 +2020-01-13,145.79000,147.56000,145.74000,147.19000,138.34900,1.15%,335923 +2020-01-14,147.18000,147.59000,145.62000,147.07000,138.23600,-0.08%,390201 +2020-01-15,147.01000,149.36000,146.62000,148.65000,139.72100,1.07%,437601 +2020-01-16,149.68000,150.28000,148.58000,149.27000,140.30400,0.42%,323727 +2020-01-17,149.44000,149.94000,148.86000,149.47000,140.49200,0.13%,278467 +2020-01-21,148.81000,150.82000,148.81000,149.61000,140.62300,0.09%,293876 +2020-01-22,150.56000,151.30000,149.56000,149.61000,140.62300,,351601 +2020-01-23,150.02000,152.57000,148.84000,152.41000,143.25500,1.87%,411236 +2020-01-24,152.45000,153.44000,150.39000,151.25000,142.16500,-0.76%,418522 +2020-01-27,149.05000,150.09000,148.23000,149.04000,140.08800,-1.46%,360802 +2020-01-28,149.74000,151.11000,148.80000,150.05000,141.03700,0.68%,813866 +2020-01-29,149.56000,150.63000,149.48000,149.60000,140.61400,-0.30%,336949 +2020-01-30,148.56000,153.26000,148.56000,153.07000,143.87600,2.32%,520502 +2020-01-31,152.99000,152.99000,149.25000,149.54000,140.55800,-2.31%,824464 +2020-02-03,151.17000,152.91000,150.87000,151.98000,142.85100,1.63%,397035 +2020-02-04,153.10000,155.33000,152.79000,153.77000,144.53300,1.18%,498409 +2020-02-05,161.43000,164.84000,160.08000,163.98000,154.13000,6.64%,957336 +2020-02-06,165.26000,165.74000,162.74000,164.20000,154.33700,0.13%,937175 +2020-02-07,164.19000,166.07000,163.54000,165.29000,155.36200,0.66%,560027 +2020-02-10,165.29000,168.72000,164.89000,168.38000,158.26600,1.87%,351812 +2020-02-11,169.47000,169.79000,167.61000,168.12000,158.02200,-0.15%,426716 +2020-02-12,168.53000,169.22000,166.14000,169.12000,158.96100,0.59%,431009 +2020-02-13,168.44000,169.99000,168.26000,168.95000,158.80200,-0.10%,550801 +2020-02-14,169.16000,172.18000,168.73000,172.08000,161.74400,1.85%,351426 +2020-02-18,171.62000,174.15000,171.19000,172.86000,162.47700,0.45%,654761 +2020-02-19,173.76000,174.12000,172.02000,173.82000,163.37900,0.56%,511566 +2020-02-20,174.05000,174.93000,172.12000,174.46000,163.98100,0.37%,388243 +2020-02-21,173.74000,173.74000,170.09000,171.01000,160.73800,-1.98%,418836 +2020-02-24,165.52000,169.32000,165.07000,167.93000,157.84300,-1.80%,455491 +2020-02-25,168.72000,169.08000,163.39000,163.75000,153.91400,-2.49%,736988 +2020-02-26,164.49000,165.28000,160.48000,160.55000,150.90600,-1.95%,601990 +2020-02-27,157.73000,160.99000,154.22000,154.55000,145.26700,-3.74%,685685 +2020-02-28,151.77000,153.91000,147.73000,151.74000,143.03000,-1.82%,1178365 +2020-03-02,152.60000,158.82000,150.42000,158.73000,149.61800,4.61%,826614 +2020-03-03,158.70000,161.39000,155.74000,157.79000,148.73200,-0.59%,1556952 +2020-03-04,160.95000,165.59000,158.35000,165.40000,155.90500,4.82%,649582 +2020-03-05,160.45000,165.55000,160.45000,164.99000,155.51900,-0.25%,834227 +2020-03-06,160.22000,163.84000,156.93000,161.44000,152.17300,-2.15%,857561 +2020-03-09,152.43000,157.08000,150.82000,151.63000,142.92600,-6.08%,773986 +2020-03-10,156.11000,163.49000,151.82000,163.43000,154.04900,7.78%,925470 +2020-03-11,161.00000,163.02000,157.26000,161.01000,151.76700,-1.48%,882795 +2020-03-12,152.04000,161.33000,149.20000,155.15000,146.24400,-3.64%,1352453 +2020-03-13,160.49000,162.14000,147.17000,160.90000,151.66400,3.71%,1468553 +2020-03-16,148.00000,156.07000,144.40000,147.96000,139.46700,-8.04%,1085781 +2020-03-17,150.84000,162.56000,150.60000,156.19000,147.22400,5.56%,1044551 +2020-03-18,145.06000,159.60000,144.07000,158.63000,149.52400,1.56%,839183 +2020-03-19,162.63000,162.63000,146.44000,148.57000,140.04200,-6.34%,1172064 +2020-03-20,152.97000,153.91000,130.30000,134.33000,126.61900,-9.58%,1370146 +2020-03-23,134.41000,135.41000,123.64000,129.61000,122.17000,-3.51%,950377 +2020-03-24,133.98000,143.37000,133.90000,142.23000,134.06500,9.74%,897683 +2020-03-25,141.32000,146.04000,138.11000,141.86000,133.71700,-0.26%,818601 +2020-03-26,142.22000,153.20000,141.34000,151.01000,142.34100,6.45%,863650 +2020-03-27,146.95000,155.22000,145.28000,149.03000,140.47500,-1.31%,545326 +2020-03-30,150.63000,156.78000,146.49000,156.05000,147.09200,4.71%,571745 +2020-03-31,154.51000,158.06000,152.71000,155.24000,146.32900,-0.52%,781006 +2020-04-01,149.87000,152.55000,144.69000,147.08000,138.63700,-5.26%,624639 +2020-04-02,144.33000,151.84000,142.57000,151.16000,142.48300,2.77%,527399 +2020-04-03,149.92000,157.77000,149.53000,156.21000,147.24300,3.34%,718936 +2020-04-06,160.73000,168.67000,159.38000,167.34000,157.73400,7.13%,960587 +2020-04-07,171.57000,173.82000,166.01000,167.18000,157.58300,-0.10%,995073 +2020-04-08,158.83000,170.50000,158.83000,169.38000,159.65700,1.32%,884524 +2020-04-09,170.68000,171.97000,169.20000,170.16000,160.39200,0.46%,427027 +2020-04-13,168.39000,169.78000,162.22000,163.12000,153.75600,-4.14%,439050 +2020-04-14,165.92000,168.35000,164.05000,168.00000,158.35600,2.99%,503365 +2020-04-15,164.26000,165.72000,161.29000,163.22000,153.85100,-2.85%,423417 +2020-04-16,166.02000,167.41000,162.81000,165.41000,155.91500,1.34%,480914 +2020-04-17,168.66000,170.68000,167.84000,169.66000,159.92100,2.57%,488567 +2020-04-20,166.96000,168.13000,165.96000,166.67000,157.10300,-1.76%,476900 +2020-04-21,164.65000,164.81000,155.00000,156.38000,147.40300,-6.17%,442745 +2020-04-22,157.33000,161.06000,156.01000,159.64000,150.47600,2.08%,499621 +2020-04-23,159.60000,160.67000,155.70000,156.20000,147.23400,-2.15%,526360 +2020-04-24,157.26000,159.16000,155.26000,159.11000,149.97700,1.86%,870225 +2020-04-27,161.26000,164.25000,160.25000,163.47000,154.08600,2.74%,415110 +2020-04-28,164.80000,165.80000,159.92000,160.35000,151.14500,-1.91%,579959 +2020-04-29,162.33000,165.49000,160.89000,161.28000,152.02200,0.58%,529082 +2020-04-30,160.92000,164.39000,159.37000,163.55000,154.16200,1.41%,801909 +2020-05-01,160.51000,162.84000,157.40000,158.50000,149.40200,-3.09%,450930 +2020-05-04,158.58000,162.75000,157.30000,162.03000,152.72900,2.23%,664225 +2020-05-05,164.36000,177.57000,164.36000,176.20000,166.08500,8.75%,1049269 +2020-05-06,175.17000,179.81000,174.53000,178.50000,168.25300,1.31%,660077 +2020-05-07,180.35000,185.55000,178.54000,183.81000,173.25900,2.97%,721616 +2020-05-08,184.31000,185.67000,182.40000,182.79000,172.29700,-0.55%,479323 +2020-05-11,182.10000,187.89000,180.42000,186.75000,176.03000,2.17%,467321 +2020-05-12,187.19000,188.76000,184.79000,185.26000,174.62500,-0.80%,547122 +2020-05-13,184.69000,187.39000,182.26000,185.08000,174.45600,-0.10%,468928 +2020-05-14,184.27000,185.42000,182.29000,185.23000,174.59700,0.08%,574060 +2020-05-15,183.90000,190.11000,182.51000,189.79000,178.89500,2.46%,795051 +2020-05-18,193.97000,195.03000,190.35000,190.91000,179.95100,0.59%,635489 +2020-05-19,190.98000,193.70000,188.74000,188.75000,177.91500,-1.13%,378933 +2020-05-20,192.03000,193.49000,190.01000,190.47000,179.53600,0.91%,385975 +2020-05-21,190.54000,190.54000,185.19000,185.50000,174.85200,-2.61%,440884 +2020-05-22,184.83000,187.09000,183.64000,186.92000,176.19000,0.77%,313722 +2020-05-26,189.79000,189.79000,181.76000,182.19000,171.73200,-2.53%,617370 +2020-05-27,181.77000,185.09000,175.22000,176.72000,166.98100,-3.00%,925715 +2020-05-28,177.48000,179.94000,176.72000,177.86000,168.05800,0.65%,743236 +2020-05-29,179.01000,181.39000,177.26000,180.86000,170.89300,1.69%,1156674 +2020-06-01,181.94000,183.01000,179.67000,180.72000,170.76100,-0.08%,544726 +2020-06-02,182.32000,182.90000,180.19000,182.60000,172.53700,1.04%,739462 +2020-06-03,182.38000,182.75000,178.04000,178.40000,168.56800,-2.30%,371036 +2020-06-04,176.23000,178.79000,176.23000,178.07000,168.25700,-0.18%,536968 +2020-06-05,179.27000,180.15000,175.19000,179.87000,169.95700,1.01%,673426 +2020-06-08,178.06000,178.10000,173.57000,176.29000,166.57500,-1.99%,672836 +2020-06-09,176.98000,179.50000,176.61000,178.86000,169.00300,1.46%,481664 +2020-06-10,180.53000,183.03000,178.76000,182.34000,172.29100,1.95%,615103 +2020-06-11,182.18000,183.00000,174.59000,174.90000,165.26100,-4.08%,612551 +2020-06-12,176.76000,178.18000,170.26000,172.25000,162.75700,-1.52%,584076 +2020-06-15,168.69000,175.32000,168.69000,173.94000,164.35400,0.98%,399276 +2020-06-16,179.79000,179.79000,173.56000,175.89000,166.19700,1.12%,363358 +2020-06-17,176.14000,179.46000,176.14000,177.80000,168.00100,1.09%,351680 +2020-06-18,177.22000,181.64000,176.48000,179.81000,169.90100,1.13%,480817 +2020-06-19,182.51000,182.97000,178.76000,181.29000,171.29900,0.82%,1044301 +2020-06-22,180.76000,184.76000,180.23000,183.17000,173.07600,1.04%,421938 +2020-06-23,183.81000,185.86000,181.20000,182.12000,172.08300,-0.57%,369327 +2020-06-24,181.68000,183.95000,179.16000,179.69000,169.78700,-1.33%,522839 +2020-06-25,179.67000,180.39000,176.22000,180.25000,170.31600,0.31%,545142 +2020-06-26,180.60000,182.41000,177.69000,178.49000,168.65300,-0.98%,1042710 +2020-06-29,178.90000,181.48000,175.91500,181.48000,171.47900,1.68%,693720 +2020-06-30,180.88000,184.84000,180.88000,184.03000,173.88800,1.41%,712272 +2020-07-01,184.81000,184.93000,180.67000,183.83000,173.69900,-0.11%,388598 +2020-07-02,185.36000,187.00000,183.66000,184.51000,174.34200,0.37%,256982 +2020-07-06,185.79000,188.41000,182.53000,183.06000,172.97200,-0.79%,402175 +2020-07-07,182.07000,185.35000,179.62000,179.82000,169.91000,-1.77%,453622 +2020-07-08,181.63000,182.74000,180.81000,181.96000,171.93200,1.19%,248130 +2020-07-09,182.12000,182.85000,179.40000,182.30000,172.25300,0.19%,573267 +2020-07-10,183.47000,183.86000,180.30000,181.53000,171.52600,-0.42%,378122 +2020-07-13,181.56000,182.82000,177.89000,178.38000,168.54900,-1.74%,723773 +2020-07-14,178.54000,181.00000,176.00000,180.06000,170.13700,0.94%,360269 +2020-07-15,181.61000,182.29000,178.79000,180.13000,170.20300,0.04%,568399 +2020-07-16,179.67000,180.00000,177.67000,178.82000,168.96500,-0.73%,464680 +2020-07-17,179.22000,182.11000,178.94000,181.58000,171.57300,1.54%,367649 +2020-07-20,179.36000,183.20000,179.36000,182.85000,172.77300,0.70%,579733 +2020-07-21,184.64000,184.97000,181.94000,183.28000,173.17900,0.24%,272250 +2020-07-22,183.00000,184.58000,181.47000,184.06000,173.91600,0.43%,306315 +2020-07-23,184.49000,186.85000,181.15000,181.77000,171.75300,-1.24%,298261 +2020-07-24,181.24000,181.56000,178.89000,179.59000,169.69300,-1.20%,213392 +2020-07-27,179.40000,181.23000,179.26000,180.70000,170.74200,0.62%,268087 +2020-07-28,179.40000,180.26000,175.95000,176.54000,166.81100,-2.30%,429929 +2020-07-29,177.32000,181.21000,176.01000,180.75000,170.78900,2.38%,376995 +2020-07-30,178.30000,180.65000,176.90000,178.49000,168.65300,-1.25%,435348 +2020-07-31,179.27000,179.27000,176.18000,178.30000,168.47400,-0.11%,580089 +2020-08-03,179.70000,183.06000,178.25000,182.00000,171.97000,2.08%,545427 +2020-08-04,182.96000,182.96000,178.71000,179.59000,169.69300,-1.32%,569663 +2020-08-05,180.56000,181.46000,179.37000,179.70000,169.79700,0.06%,445565 +2020-08-06,179.85000,182.64000,179.73000,182.43000,172.37600,1.52%,370071 +2020-08-07,181.55000,185.39500,181.30000,184.00000,173.86000,0.86%,665277 +2020-08-10,183.08000,185.45500,182.22000,183.78000,173.65200,-0.12%,732441 +2020-08-11,183.81000,184.91000,180.99000,182.88000,172.80100,-0.49%,412215 +2020-08-12,184.55000,188.07000,182.77000,187.86000,177.50700,2.72%,382226 +2020-08-13,187.57000,193.06500,187.57000,191.98000,181.40000,2.19%,542440 +2020-08-14,192.27000,194.99000,191.62000,194.36000,183.64900,1.24%,620428 +2020-08-17,195.00000,199.68000,195.00000,199.13000,188.15600,2.45%,435132 +2020-08-18,198.06000,200.98000,195.79000,197.67000,186.77600,-0.73%,642931 +2020-08-19,184.56000,185.74000,171.19000,172.22000,162.72900,-12.87%,2445600 +2020-08-20,170.70000,173.46000,167.85000,168.20000,158.93100,-2.33%,1227166 +2020-08-21,168.34000,168.45000,163.95800,165.85000,156.71000,-1.40%,877636 +2020-08-24,167.10000,168.20000,162.90000,164.73000,155.65200,-0.68%,608299 +2020-08-25,164.23000,166.78000,163.25500,166.38000,157.21100,1.00%,585818 +2020-08-26,166.14000,168.37000,163.00000,167.26000,158.04200,0.53%,493488 +2020-08-27,168.31000,168.31000,164.50000,165.85000,156.71000,-0.84%,536209 +2020-08-28,166.47000,168.31000,165.97000,167.48000,158.25000,0.98%,523729 +2020-08-31,168.01000,168.49500,164.70000,165.42000,156.30400,-1.23%,577875 +2020-09-01,165.68000,167.27000,163.50000,164.36000,155.30200,-0.64%,535938 +2020-09-02,165.83000,171.81000,164.38000,171.10000,161.67100,4.10%,585700 +2020-09-03,170.16000,170.26000,163.12000,165.70000,156.56800,-3.16%,1088123 +2020-09-04,165.40000,166.58000,160.36000,163.17000,154.17800,-1.53%,618896 +2020-09-08,160.28000,160.82000,156.88000,158.51000,150.18100,-2.86%,592900 +2020-09-09,160.94000,162.10000,159.54000,160.71000,152.26500,1.39%,407946 +2020-09-10,160.85000,161.89500,155.68000,156.04000,147.84100,-2.91%,450207 +2020-09-11,156.75000,157.49000,154.16000,155.78000,147.59400,-0.17%,316101 +2020-09-14,158.35000,159.60000,156.97000,158.47000,150.14300,1.73%,411159 +2020-09-15,159.99000,160.43000,158.09000,159.79000,151.39400,0.83%,568104 +2020-09-16,160.40000,161.99000,155.51000,155.67000,147.49000,-2.58%,540985 +2020-09-17,154.04000,162.07000,153.35000,161.76000,153.26000,3.91%,771419 +2020-09-18,161.69000,164.69000,161.15000,161.83000,153.32600,0.04%,1847640 +2020-09-21,160.52000,160.84000,157.16500,159.21000,150.84400,-1.62%,482090 +2020-09-22,160.35000,163.55000,158.99000,163.12000,154.54900,2.46%,355312 +2020-09-23,162.87000,163.40000,159.04000,159.41000,151.03400,-2.27%,515344 +2020-09-24,158.33000,159.64000,156.69000,157.62000,149.33800,-1.12%,526896 +2020-09-25,158.86000,161.09000,157.02000,161.00000,152.54000,2.14%,577330 +2020-09-28,162.83000,165.38000,161.82000,162.72000,154.17000,1.07%,447717 +2020-09-29,162.75000,164.54000,162.13000,162.13000,153.61100,-0.36%,367759 +2020-09-30,161.38000,164.10000,161.38000,162.59000,154.04600,0.28%,378900 +2020-10-01,163.80000,165.58500,162.50000,163.54000,154.94700,0.58%,466611 +2020-10-02,161.60000,163.08500,160.79600,161.56000,153.07100,-1.21%,354895 +2020-10-05,163.24000,163.51000,161.28000,162.09000,153.57300,0.33%,381285 +2020-10-06,163.00000,165.28000,161.84000,162.06000,153.54400,-0.02%,346554 +2020-10-07,163.00000,165.00000,162.57500,164.44000,155.79900,1.47%,339737 +2020-10-08,165.40000,166.49000,163.13000,164.32000,155.68600,-0.07%,302560 +2020-10-09,164.62000,165.77500,164.00000,164.49000,155.84700,0.10%,520499 +2020-10-12,165.97000,165.97000,163.57000,164.71000,156.05500,0.13%,510334 +2020-10-13,164.59000,166.22000,161.64000,161.91000,153.40200,-1.70%,472749 +2020-10-14,163.24000,163.26000,160.27000,160.93000,152.47400,-0.61%,362224 +2020-10-15,157.83000,162.53000,157.68000,162.31000,153.78100,0.86%,334812 +2020-10-16,161.12000,163.74000,161.12000,162.26000,153.73400,-0.03%,289748 +2020-10-19,162.84000,163.24000,157.69000,158.07000,149.76400,-2.58%,312683 +2020-10-20,158.01000,161.25000,158.01000,159.25000,150.88200,0.75%,268699 +2020-10-21,159.54000,160.84000,158.95000,158.99000,150.63600,-0.16%,283405 +2020-10-22,159.05000,159.14500,157.08000,157.81000,149.51800,-0.74%,371031 +2020-10-23,157.81000,159.00000,157.09000,158.31000,149.99100,0.32%,278920 +2020-10-26,156.96000,156.96000,152.47000,154.12000,146.02200,-2.65%,334097 +2020-10-27,154.75000,155.70000,151.18000,151.22000,143.27400,-1.88%,338973 +2020-10-28,150.08000,151.27500,148.03500,149.57000,141.71100,-1.09%,584134 +2020-10-29,149.38000,150.98000,148.15000,149.33000,141.48300,-0.16%,496415 +2020-10-30,148.29000,150.26000,146.69000,148.25000,140.46000,-0.72%,453154 +2020-11-02,150.62000,152.54000,149.30000,151.77000,143.79500,2.37%,500582 +2020-11-03,153.28000,157.18500,153.28000,156.15000,147.94500,2.89%,410455 +2020-11-04,158.13000,163.48000,157.66000,162.42000,153.88500,4.02%,674538 +2020-11-05,168.12000,168.12000,152.31000,153.66000,145.58600,-5.39%,1137359 +2020-11-06,156.20000,159.63000,154.52000,157.16000,148.90200,2.28%,555094 +2020-11-09,161.97000,165.93000,158.72000,158.83000,150.48400,1.06%,704055 +2020-11-10,158.84000,160.73000,157.72000,160.52000,152.08500,1.06%,783272 +2020-11-11,161.21000,162.80000,159.63000,161.08000,152.61600,0.35%,426034 +2020-11-12,161.05000,161.99000,158.59500,159.85000,151.45000,-0.76%,305208 +2020-11-13,161.08000,162.49000,158.82000,161.48000,152.99500,1.02%,328398 +2020-11-16,163.20000,163.75000,157.75000,159.03000,150.67300,-1.52%,458557 +2020-11-17,159.16000,159.99000,157.46000,158.85000,150.50300,-0.11%,521370 +2020-11-18,159.48000,160.47000,156.95000,158.71000,150.37000,-0.09%,424646 +2020-11-19,158.75000,163.00000,155.74000,161.52000,153.03300,1.77%,493414 +2020-11-20,161.75000,162.28000,160.06000,160.17000,151.75400,-0.84%,402436 +2020-11-23,160.10000,161.58000,159.47000,159.99000,151.58300,-0.11%,327344 +2020-11-24,160.55000,161.05000,157.04000,157.13000,148.87300,-1.79%,732821 +2020-11-25,158.28000,159.32000,156.52000,157.87000,149.57400,0.47%,572417 +2020-11-27,158.62000,158.99000,156.36500,157.80000,149.50800,-0.04%,270910 +2020-11-30,158.36000,162.06000,156.89000,160.86000,152.40700,1.94%,1348849 +2020-12-01,161.29000,162.88000,160.14000,161.34000,153.27000,0.30%,765280 +2020-12-02,161.48000,162.84000,159.22100,159.98000,151.97800,-0.84%,361002 +2020-12-03,159.22000,160.13500,156.56500,158.01000,150.10600,-1.23%,500241 +2020-12-04,158.88000,160.42500,157.88000,158.48000,150.55300,0.30%,481359 +2020-12-07,157.25000,159.97000,157.25000,158.49000,150.56200,0.01%,525435 +2020-12-08,158.82000,160.43000,158.20000,160.00000,151.99700,0.95%,748976 +2020-12-09,159.62000,159.82000,156.93000,157.00000,149.14700,-1.88%,686968 +2020-12-10,157.39000,157.78000,153.71000,153.84000,146.14500,-2.01%,612266 +2020-12-11,153.25000,156.09000,152.78000,155.82000,148.02600,1.29%,672544 +2020-12-14,156.49000,159.05000,156.42000,157.38000,149.50800,1.00%,584450 +2020-12-15,158.08000,158.91000,155.71000,158.60000,150.66700,0.78%,383548 +2020-12-16,158.97000,160.64000,158.62000,159.17000,151.20800,0.36%,491438 +2020-12-17,160.33000,163.06000,158.78000,162.76000,154.61800,2.26%,603067 +2020-12-18,163.76000,165.34000,160.73000,161.63000,153.54500,-0.69%,1168765 +2020-12-21,159.06000,159.52000,154.54000,158.21000,150.29600,-2.12%,547748 +2020-12-22,157.89000,157.89000,154.24000,154.72000,146.98100,-2.21%,558825 +2020-12-23,156.85000,157.99000,154.98000,155.93000,148.13000,0.78%,473840 +2020-12-24,155.90000,158.45000,155.65000,157.69000,149.80200,1.13%,202753 +2020-12-28,158.63000,160.62000,157.85000,159.71000,151.72100,1.28%,339704 +2020-12-29,160.04000,161.10000,159.05500,159.28000,151.31300,-0.27%,315158 +2020-12-30,158.75000,159.68000,158.11000,158.75000,150.80900,-0.33%,305202 +2020-12-31,158.93000,162.16000,158.02000,161.99000,153.88700,2.04%,428696 +2021-01-04,161.73000,163.24000,155.82000,158.66000,150.72400,-2.06%,747739 +2021-01-05,158.66000,159.71000,155.45000,159.11000,151.15100,0.28%,427822 +2021-01-06,157.41000,162.13000,156.83000,161.49000,153.41200,1.50%,594902 +2021-01-07,162.81000,165.98000,162.45000,164.94000,156.68900,2.14%,567236 +2021-01-08,165.50000,167.49000,164.66000,166.95000,158.59900,1.22%,483865 +2021-01-11,167.99000,169.23000,164.48000,164.98000,156.72700,-1.18%,582673 +2021-01-12,164.29000,164.29000,160.00500,160.39000,152.36700,-2.78%,607619 +2021-01-13,160.80000,161.47500,157.68000,157.89000,149.99200,-1.56%,400668 +2021-01-14,158.36000,159.56000,153.71000,153.96000,146.25900,-2.49%,442929 +2021-01-15,153.92000,155.81000,152.88000,154.55000,146.81900,0.38%,415332 +2021-01-19,156.12000,156.41000,154.45000,155.81000,148.01600,0.82%,455816 +2021-01-20,156.31000,158.36000,154.71000,154.76000,147.01900,-0.67%,518055 +2021-01-21,155.45000,156.97000,153.00000,153.10000,145.44200,-1.07%,518196 +2021-01-22,153.47000,153.70000,150.73000,151.50000,143.92200,-1.05%,934082 +2021-01-25,152.60000,153.07000,148.73000,152.50000,144.87200,0.66%,713541 +2021-01-26,152.21000,155.76000,151.82500,154.87000,147.12300,1.55%,430552 +2021-01-27,154.43000,157.29500,148.84000,149.65000,142.16400,-3.37%,535738 +2021-01-28,150.82000,152.62000,148.82000,148.82000,141.37600,-0.55%,483808 +2021-01-29,148.19000,148.69000,144.00000,144.79000,137.54700,-2.71%,541386 +2021-02-01,147.42000,149.34000,146.81000,148.48000,141.05300,2.55%,433887 +2021-02-02,148.73000,152.61000,148.03000,151.28000,143.71300,1.89%,484643 +2021-02-03,151.91000,152.10000,149.17000,149.44000,141.96500,-1.22%,374339 +2021-02-04,150.96000,153.47500,149.88000,153.39000,145.71700,2.64%,493198 +2021-02-05,153.63000,154.55000,152.07000,152.91000,145.26100,-0.31%,556105 +2021-02-08,153.49000,158.78000,153.01000,158.21000,150.29600,3.47%,1147605 +2021-02-09,148.90000,150.72500,141.64900,149.51000,142.03100,-5.50%,2051286 +2021-02-10,149.47000,152.86000,148.11000,148.77000,141.32800,-0.49%,1090012 +2021-02-11,150.06000,153.00500,147.79000,148.64000,141.20500,-0.09%,882031 +2021-02-12,150.35000,150.42000,145.02000,145.64000,138.35500,-2.02%,663940 +2021-02-16,146.39000,147.95000,143.61000,146.24000,138.92500,0.41%,1158046 +2021-02-17,145.16000,149.73500,145.16000,148.88000,141.43300,1.81%,694090 +2021-02-18,147.28000,152.73000,147.28000,152.71000,145.07100,2.57%,720523 +2021-02-19,152.81000,153.78000,150.27000,150.89000,143.34200,-1.19%,1057056 +2021-02-22,149.87000,153.73000,149.33000,152.86000,145.21400,1.31%,726386 +2021-02-23,152.56000,153.77500,149.11000,149.31000,141.84100,-2.32%,881820 +2021-02-24,149.32000,152.82000,147.16500,151.64000,144.05500,1.56%,1036327 +2021-02-25,151.05000,153.85000,150.45000,151.32000,143.75100,-0.21%,677350 +2021-02-26,151.38000,152.92000,147.95000,148.44000,141.01500,-1.90%,1110429 +2021-03-01,148.93000,152.56000,148.93000,152.11000,144.50100,2.47%,508201 +2021-03-02,152.90000,154.32000,150.34000,151.67000,144.08300,-0.29%,595171 +2021-03-03,151.29000,154.27000,149.95000,152.29000,144.67200,0.41%,605118 +2021-03-04,152.11000,152.20000,146.23000,147.30000,139.93200,-3.28%,1030951 +2021-03-05,148.00000,152.81900,146.37000,151.78000,144.62500,3.04%,853541 +2021-03-08,152.19000,155.00000,150.22000,151.00000,143.88100,-0.51%,572466 +2021-03-09,152.50000,153.99000,148.75000,148.89000,141.87100,-1.40%,523911 +2021-03-10,148.56000,151.03000,147.76000,149.47000,142.42400,0.39%,353657 +2021-03-11,150.18000,151.49000,148.30000,148.66000,141.65200,-0.54%,385978 +2021-03-12,148.75000,150.82000,148.28000,150.69000,143.58600,1.37%,408222 +2021-03-15,151.00000,151.75000,149.76000,151.57000,144.42500,0.58%,324306 +2021-03-16,152.10000,152.11000,149.80000,151.07000,143.94800,-0.33%,341173 +2021-03-17,151.00000,151.22000,148.99000,150.74000,143.63400,-0.22%,321136 +2021-03-18,149.75000,150.18000,147.57500,148.40000,141.40400,-1.55%,478910 +2021-03-19,147.58000,149.99000,146.61000,148.13000,141.14700,-0.18%,1073504 +2021-03-22,148.86000,150.50000,146.10100,149.23000,142.19500,0.74%,402596 +2021-03-23,149.13000,152.84000,149.13000,151.83000,144.67200,1.74%,416329 +2021-03-24,151.52700,155.67000,151.52700,153.92000,146.66400,1.38%,593137 +2021-03-25,154.55000,154.80500,151.56000,152.78000,145.57800,-0.74%,561436 +2021-03-26,152.02000,155.34000,150.82000,155.19000,147.87400,1.58%,677749 +2021-03-29,153.99000,158.98000,153.99000,156.41000,149.03600,0.79%,540871 +2021-03-30,155.72000,156.24000,153.08000,153.40000,146.16800,-1.92%,574181 +2021-03-31,152.95000,154.54300,151.51000,151.72000,144.56800,-1.10%,509869 +2021-04-01,152.21000,154.99000,151.63000,154.59000,147.30200,1.89%,383329 +2021-04-05,154.18000,157.29000,154.05000,157.25000,149.83700,1.72%,411446 +2021-04-06,156.18000,157.37000,154.75000,155.32000,147.99800,-1.23%,346326 +2021-04-07,155.84000,156.53000,153.95000,154.22000,146.95000,-0.71%,305230 +2021-04-08,154.03000,156.50000,154.03000,155.55000,148.21700,0.86%,248481 +2021-04-09,156.26000,156.50000,154.81000,155.72000,148.37900,0.11%,284796 +2021-04-12,155.52000,156.11000,154.41000,155.76000,148.41700,0.03%,363311 +2021-04-13,155.31000,157.24000,155.31000,155.83000,148.48400,0.04%,385956 +2021-04-14,155.06000,155.33000,152.48000,153.81000,146.55900,-1.30%,507745 +2021-04-15,154.21000,157.35000,154.08000,156.40000,149.02700,1.68%,489658 +2021-04-16,157.38000,160.11000,156.53500,158.84000,151.35200,1.56%,766166 +2021-04-19,159.08000,161.47000,158.68000,161.15000,153.55300,1.45%,678948 +2021-04-20,162.04000,165.24000,161.60000,163.85000,156.12600,1.68%,719196 +2021-04-21,164.25000,166.55000,163.95000,166.09000,158.26000,1.37%,681040 +2021-04-22,166.06000,168.52000,164.83000,167.21000,159.32700,0.67%,714836 +2021-04-23,167.88000,170.36000,167.51500,169.59000,161.59500,1.42%,521662 +2021-04-26,169.01000,169.69000,167.78000,168.19000,160.26100,-0.83%,442014 +2021-04-27,168.80000,169.58000,163.17000,163.51000,155.80200,-2.78%,531423 +2021-04-28,165.06000,165.12000,163.43000,163.57000,155.85900,0.04%,334963 +2021-04-29,165.00000,165.98000,163.61000,164.14000,156.40200,0.35%,500734 +2021-04-30,163.91000,164.60000,161.47000,162.83000,155.15400,-0.80%,527659 +2021-05-03,162.95000,164.88000,162.57000,163.93000,156.20200,0.68%,531811 +2021-05-04,162.02000,163.16000,156.26000,158.57000,151.09500,-3.27%,1335481 +2021-05-05,160.95000,160.95000,156.54600,157.82000,150.38000,-0.47%,740850 +2021-05-06,158.51000,158.79400,155.88000,158.47000,150.99900,0.41%,593685 +2021-05-07,158.32000,159.67000,155.38000,156.13000,148.77000,-1.48%,470356 +2021-05-10,157.34000,159.54000,155.86000,158.86000,151.37100,1.75%,697010 +2021-05-11,157.67000,159.13500,155.91000,156.31000,148.94100,-1.61%,446782 +2021-05-12,155.67000,157.56000,153.89500,155.11000,147.79800,-0.77%,514415 +2021-05-13,155.54000,158.64000,154.31000,157.98000,150.53200,1.85%,566557 +2021-05-14,158.12000,159.37000,156.83000,157.32000,149.90400,-0.42%,323983 +2021-05-17,157.41000,159.47000,155.31000,156.49000,149.11300,-0.53%,279489 +2021-05-18,156.53000,156.82000,155.04000,155.61000,148.27400,-0.56%,348223 +2021-05-19,155.00000,155.60000,151.87000,153.58000,146.34000,-1.30%,351797 +2021-05-20,154.29000,156.32000,153.60000,155.38000,148.05500,1.17%,269290 +2021-05-21,155.28000,157.25000,155.03000,155.51000,148.17900,0.08%,1259956 +2021-05-24,156.64000,157.24000,155.52000,156.81000,149.41800,0.84%,354470 +2021-05-25,157.22000,157.22000,155.82000,156.41000,149.03600,-0.26%,259784 +2021-05-26,156.34000,156.89000,155.59000,156.50000,149.12200,0.06%,392197 +2021-05-27,155.97000,156.70000,154.81000,155.57000,148.67400,-0.59%,669910 +2021-05-28,156.39000,156.75000,154.02000,154.15000,147.31700,-0.91%,394912 +2021-06-01,154.42000,154.54000,152.79000,153.85000,147.03100,-0.19%,362651 +2021-06-02,154.05000,155.90000,153.88000,155.52000,148.62700,1.09%,332407 +2021-06-03,154.01000,156.70000,153.99500,155.80000,148.89400,0.18%,477502 +2021-06-04,156.07000,157.93500,156.00000,157.80000,150.80600,1.28%,415869 +2021-06-07,157.63000,157.63000,154.99000,156.20000,149.27600,-1.01%,499212 +2021-06-08,156.42000,158.35000,155.80000,158.23000,151.21600,1.30%,501157 +2021-06-09,158.95000,160.83000,158.25000,159.72000,152.64000,0.94%,453442 +2021-06-10,160.69000,163.31000,159.75000,163.13000,155.89900,2.13%,487642 +2021-06-11,163.75000,163.75000,161.64000,162.57000,155.36400,-0.34%,445818 +2021-06-14,162.59000,163.38000,160.87000,163.33000,156.09000,0.47%,403288 +2021-06-15,163.73000,164.97000,163.01500,163.91000,156.64500,0.36%,428402 +2021-06-16,164.72000,165.62000,163.13000,164.61000,157.31400,0.43%,607294 +2021-06-17,164.59000,165.49000,163.11000,163.19000,155.95700,-0.86%,615761 +2021-06-18,162.24000,166.13000,162.17000,164.55000,157.25600,0.83%,974603 +2021-06-21,165.43000,167.75000,163.98000,166.85000,159.45400,1.40%,550275 +2021-06-22,167.17000,167.37000,165.35000,165.71000,158.36500,-0.68%,553840 +2021-06-23,166.09000,166.09000,163.42500,164.32000,157.03700,-0.84%,429900 +2021-06-24,165.08000,165.81000,163.62000,164.45000,157.16100,0.08%,453049 +2021-06-25,164.05000,168.61000,163.78000,166.59000,159.20600,1.30%,1597952 +2021-06-28,167.65000,167.65000,164.03000,165.24000,157.91600,-0.81%,302860 +2021-06-29,165.79000,166.86000,165.27000,165.52000,158.18300,0.17%,269879 +2021-06-30,165.67000,165.83000,163.00000,163.51000,156.26200,-1.21%,431966 +2021-07-01,163.47000,165.11000,163.16000,164.51000,157.21800,0.61%,313111 +2021-07-02,165.58000,166.14000,165.05000,165.82000,158.47000,0.80%,217738 +2021-07-06,165.91000,165.97000,163.88000,164.71000,157.40900,-0.67%,275167 +2021-07-07,165.06000,166.93000,165.06000,166.81000,159.41600,1.27%,403259 +2021-07-08,165.89000,167.30000,165.11000,166.58000,159.19600,-0.14%,360498 +2021-07-09,167.11000,168.21500,166.20400,167.38000,159.96100,0.48%,271804 +2021-07-12,167.44000,167.50000,166.20500,167.06000,159.65500,-0.19%,210931 +2021-07-13,166.70000,167.81200,165.69000,166.73000,159.34000,-0.20%,213525 +2021-07-14,166.95000,168.35000,166.24000,168.31000,160.85000,0.95%,229961 +2021-07-15,168.42000,170.91900,167.95000,170.64000,163.07600,1.38%,525454 +2021-07-16,170.59000,173.14000,169.88000,171.67000,164.06100,0.60%,495761 +2021-07-19,170.78000,171.26000,169.35000,170.35000,162.79900,-0.77%,503387 +2021-07-20,171.10000,173.88000,171.04000,173.63000,165.93400,1.93%,546971 +2021-07-21,174.13000,174.85000,172.86000,173.13000,165.45600,-0.29%,475319 +2021-07-22,173.45000,175.86000,173.40000,174.88000,167.12800,1.01%,294280 +2021-07-23,175.77000,176.74000,174.89000,176.27000,168.45700,0.79%,201217 +2021-07-26,176.14000,176.99000,174.48000,175.81000,168.01700,-0.26%,244330 +2021-07-27,176.55000,177.09500,174.62000,176.12000,168.31300,0.18%,323065 +2021-07-28,175.82000,176.28000,171.81000,171.93000,164.30900,-2.38%,443850 +2021-07-29,172.46000,173.83000,172.28000,173.29000,165.60900,0.79%,264321 +2021-07-30,173.33000,174.82500,172.83000,174.09000,166.37300,0.46%,211075 +2021-08-02,174.84000,175.57000,173.43000,174.57000,166.83200,0.28%,347958 +2021-08-03,175.16000,176.38000,173.59000,175.83000,168.03600,0.72%,426169 +2021-08-04,175.74000,175.96000,173.25000,173.59000,165.89600,-1.27%,271637 +2021-08-05,173.78000,174.25000,172.43000,173.44000,165.75200,-0.09%,300613 +2021-08-06,173.52000,174.96000,173.13000,173.95000,166.24000,0.29%,312721 +2021-08-09,174.59000,175.19000,172.79000,172.89000,165.22700,-0.61%,249520 +2021-08-10,172.64000,173.60500,170.71000,172.24000,164.60500,-0.38%,244239 +2021-08-11,173.13000,174.25000,172.90000,173.71000,166.01000,0.85%,252043 +2021-08-12,174.09000,175.16000,170.08500,174.31000,166.58400,0.35%,359621 +2021-08-13,174.59000,177.13000,173.68500,177.12000,169.26900,1.61%,237177 +2021-08-16,176.96000,178.59000,175.23000,177.74000,169.86200,0.35%,462763 +2021-08-17,176.42000,179.21000,176.42000,178.58000,170.66400,0.47%,522950 +2021-08-18,178.23800,179.98000,168.61000,172.38000,164.73900,-3.47%,999669 +2021-08-19,173.33000,176.31500,171.23000,176.29000,168.47600,2.27%,390905 +2021-08-20,176.06000,177.78000,175.32000,177.13000,169.27900,0.48%,352091 +2021-08-23,177.78000,177.96000,176.27000,176.52000,168.69600,-0.34%,230234 +2021-08-24,176.67000,177.07000,173.04200,173.21000,165.53200,-1.88%,315335 +2021-08-25,173.40000,174.53000,172.89000,173.45000,165.76200,0.14%,240622 +2021-08-26,173.34000,174.60000,171.49000,173.95000,166.24000,0.29%,240089 +2021-08-27,174.32000,176.69000,174.09000,175.93000,168.13200,1.14%,423472 +2021-08-30,176.23000,177.24000,175.58000,176.32000,168.50500,0.22%,200190 +2021-08-31,176.93000,179.36000,175.74000,176.38000,168.56200,0.03%,518470 +2021-09-01,177.25000,177.98500,175.18500,177.30000,169.44100,0.52%,256795 +2021-09-02,177.94000,178.40000,175.92000,176.23000,168.41900,-0.60%,287390 +2021-09-03,175.87000,176.65900,174.95000,175.74000,167.95000,-0.28%,316152 +2021-09-07,176.19000,177.41000,172.79500,173.00000,165.33200,-1.56%,433903 +2021-09-08,172.27000,175.38000,171.83000,173.28000,166.03900,0.16%,600827 +2021-09-09,174.18000,174.64000,171.21000,171.25000,164.09400,-1.17%,472276 +2021-09-10,171.74000,173.49500,168.55500,169.04000,161.97600,-1.29%,516547 +2021-09-13,170.58000,171.52500,167.77000,168.44000,161.40100,-0.35%,368452 +2021-09-14,168.33000,169.12000,166.47000,167.11000,160.12700,-0.79%,366191 +2021-09-15,167.16000,170.67500,167.16000,169.91000,162.81000,1.68%,357640 +2021-09-16,170.29000,171.64000,169.45000,170.81000,163.67200,0.53%,316029 +2021-09-17,170.03000,170.14000,167.72000,168.76000,161.70800,-1.20%,826990 +2021-09-20,166.70000,169.54000,166.67000,169.41000,162.33100,0.39%,452237 +2021-09-21,170.51000,170.61000,167.48300,167.83000,160.81700,-0.93%,314764 +2021-09-22,167.82000,169.87000,166.89000,168.76000,161.70800,0.55%,292740 +2021-09-23,168.65000,171.64000,168.65000,170.37000,163.25100,0.95%,283288 +2021-09-24,170.37000,171.57000,170.37000,171.38000,164.21800,0.59%,219597 +2021-09-27,171.07000,171.82000,169.48000,170.61000,163.48100,-0.45%,326477 +2021-09-28,170.10000,170.10000,164.72000,165.41000,158.49800,-3.05%,488281 +2021-09-29,165.61000,167.64000,165.61000,166.16000,159.21700,0.45%,321790 +2021-09-30,166.50000,167.73000,162.71000,164.06000,157.20400,-1.26%,464111 +2021-10-01,164.79000,166.67000,163.15200,165.01000,158.11500,0.58%,354543 +2021-10-04,164.04000,165.68000,162.22000,163.16000,156.34200,-1.12%,394310 +2021-10-05,163.01000,165.39000,161.87000,162.81000,156.00600,-0.21%,405827 +2021-10-06,162.00000,163.41000,160.95000,163.19000,156.37100,0.23%,441235 +2021-10-07,164.27000,166.14000,163.80000,164.69000,157.80800,0.92%,439023 +2021-10-08,165.50000,167.27000,165.05700,166.06000,159.12100,0.83%,259237 +2021-10-11,165.92000,166.92000,164.49000,164.82000,157.93300,-0.75%,229081 +2021-10-12,165.20000,165.91000,163.32500,163.79000,156.94600,-0.62%,338903 +2021-10-13,164.26000,165.34000,162.93000,164.84000,157.95200,0.64%,235298 +2021-10-14,165.71000,168.06000,164.66000,167.98000,160.96000,1.90%,256773 +2021-10-15,169.20000,171.21000,168.73500,170.06000,162.95400,1.24%,370720 +2021-10-18,169.44000,171.45000,168.91500,171.05000,163.90200,0.58%,253924 +2021-10-19,171.21000,171.96000,170.31000,170.95000,163.80600,-0.06%,330726 +2021-10-20,171.84000,172.12000,168.85000,171.08000,163.93100,0.08%,330245 +2021-10-21,171.44000,172.79000,169.24000,172.24000,165.04200,0.68%,294729 +2021-10-22,172.72000,174.88000,172.72000,174.24000,166.95900,1.16%,218321 +2021-10-25,174.13000,175.00000,173.28000,174.05000,166.77700,-0.11%,218465 +2021-10-26,174.44000,174.89000,172.78000,174.05000,166.77700,,209420 +2021-10-27,174.12000,174.12000,163.82000,164.70000,157.81800,-5.37%,603124 +2021-10-28,164.58000,166.43500,162.92000,163.85000,157.00300,-0.52%,417806 +2021-10-29,163.20000,167.73000,163.20000,166.48000,159.52300,1.61%,461621 +2021-11-01,166.60000,167.41500,164.68000,166.03000,159.09200,-0.27%,269937 +2021-11-02,166.67000,166.67000,159.05000,159.30000,152.64300,-4.05%,618711 +2021-11-03,158.48000,160.97000,153.18000,159.13000,152.48000,-0.11%,1068497 +2021-11-04,159.13000,162.31000,158.01000,158.65000,152.02000,-0.30%,454526 +2021-11-05,159.58000,160.74000,157.58000,158.35000,151.73300,-0.19%,566188 +2021-11-08,158.42000,163.51000,158.03000,161.10000,154.36800,1.74%,971182 +2021-11-09,153.91000,159.75800,153.74000,159.04000,152.39400,-1.28%,920752 +2021-11-10,159.42000,162.50000,158.23000,161.76000,155.00000,1.71%,615815 +2021-11-11,162.43000,162.72000,158.85000,159.21000,152.55700,-1.58%,408209 +2021-11-12,159.21000,159.59000,157.04000,157.74000,151.14800,-0.92%,1114546 +2021-11-15,158.16000,158.92200,156.84000,157.00000,150.43900,-0.47%,430798 +2021-11-16,157.69000,159.39000,157.61000,157.64000,151.05300,0.41%,424254 +2021-11-17,157.18000,158.35000,152.87000,153.80000,147.37300,-2.44%,1131706 +2021-11-18,153.49000,153.61000,150.81000,151.80000,145.45700,-1.30%,847811 +2021-11-19,152.41000,154.33500,151.72500,153.21000,146.80800,0.93%,849904 +2021-11-22,152.94000,154.29000,151.61000,153.18000,146.77900,-0.02%,584201 +2021-11-23,153.05000,154.15000,152.11000,153.04000,146.64500,-0.09%,497981 +2021-11-24,152.52000,154.03000,152.20000,152.81000,146.42400,-0.15%,496656 +2021-11-26,152.55000,153.29000,149.52000,151.14000,144.82400,-1.09%,372796 +2021-11-29,152.51000,153.18000,150.77000,152.31000,145.94500,0.77%,748886 +2021-11-30,152.36000,153.35000,150.28500,151.63000,145.29400,-0.45%,1354404 +2021-12-01,152.97000,154.36200,147.86000,147.96000,141.77700,-2.42%,946083 +2021-12-02,147.50000,153.50000,147.50000,152.15000,146.23300,2.83%,673906 +2021-12-03,152.08000,155.37000,151.10500,154.02000,148.03000,1.23%,819882 +2021-12-06,154.47000,159.19000,153.17000,158.89000,152.71100,3.16%,627035 +2021-12-07,159.59000,160.06000,156.31000,157.37000,151.25000,-0.96%,1012454 +2021-12-08,157.88000,157.88000,156.08000,156.32000,150.24100,-0.67%,434260 +2021-12-09,155.94000,157.34000,155.33500,156.56000,150.47100,0.15%,429224 +2021-12-10,156.93000,158.82000,155.97000,158.25000,152.09500,1.08%,402269 +2021-12-13,157.96000,163.85000,157.96000,162.52000,156.19900,2.70%,863468 +2021-12-14,161.41000,163.59000,161.36000,162.35000,156.03600,-0.10%,473817 +2021-12-15,159.36000,160.80000,158.45000,159.92000,153.70100,-1.50%,616078 +2021-12-16,160.73000,165.40000,159.63000,165.10000,158.67900,3.24%,791203 +2021-12-17,164.83000,165.12500,162.69000,164.24000,157.85300,-0.52%,1024286 +2021-12-20,163.09000,163.60000,161.22000,162.99000,156.65100,-0.76%,406395 +2021-12-21,162.82000,165.28000,162.02500,165.02000,158.60200,1.25%,308060 +2021-12-22,165.27000,166.77000,163.76000,165.83000,159.38100,0.49%,358911 +2021-12-23,166.74000,167.28000,165.41000,165.43000,158.99600,-0.24%,313831 +2021-12-27,165.96000,165.96000,163.46000,165.55000,159.11200,0.07%,233754 +2021-12-28,166.06000,167.42000,164.33500,167.38000,160.87000,1.11%,150649 +2021-12-29,167.23000,168.40000,166.40500,167.84000,161.31300,0.27%,193059 +2021-12-30,168.53000,169.01000,167.56000,167.72000,161.19700,-0.07%,211840 +2021-12-31,167.31000,168.11000,166.73000,166.99000,160.49600,-0.44%,227995 +2022-01-03,167.07000,171.60000,166.12000,171.50000,164.83000,2.70%,507711 +2022-01-04,171.11000,175.78000,169.15000,174.66000,167.86700,1.84%,771489 +2022-01-05,174.79000,177.54000,172.76500,172.92000,166.19500,-1.00%,870788 +2022-01-06,173.04000,174.34000,168.40000,169.60000,163.00400,-1.92%,530819 +2022-01-07,169.18000,171.13000,167.40000,169.75000,163.14800,0.09%,416729 +2022-01-10,169.24000,170.05500,166.22000,169.56000,162.96600,-0.11%,431321 +2022-01-11,169.60000,169.95000,166.09000,169.74000,163.13900,0.11%,412485 +2022-01-12,170.00000,172.97000,169.82000,171.91000,165.22400,1.28%,449002 +2022-01-13,172.67000,172.67000,167.69000,168.20000,161.65900,-2.16%,512143 +2022-01-14,166.85000,169.05000,165.13000,168.94000,162.37000,0.44%,517547 +2022-01-18,167.89000,167.89000,163.30000,165.37000,158.93900,-2.11%,532869 +2022-01-19,165.53000,170.47000,163.72000,166.42000,159.94800,0.63%,633462 +2022-01-20,167.94000,169.35000,162.52000,163.08000,156.73800,-2.01%,710632 +2022-01-21,163.49000,166.14500,161.28000,163.74000,157.37200,0.40%,711656 +2022-01-24,170.45400,170.45400,159.80000,163.22000,156.87200,-0.32%,530773 +2022-01-25,161.57000,162.51000,157.52000,158.85000,152.67200,-2.68%,694309 +2022-01-26,159.70000,161.61000,155.92000,156.82000,150.72100,-1.28%,614929 +2022-01-27,157.65000,160.65000,155.44000,157.22000,151.10600,0.26%,919744 +2022-01-28,157.96000,165.56000,156.06500,165.55000,159.11200,5.30%,669810 +2022-01-31,164.36000,167.96000,163.60500,167.81000,161.28400,1.37%,603571 +2022-02-01,168.32000,168.88000,167.63000,168.70000,162.13900,0.53%,630742 +2022-02-02,170.98000,171.21000,167.89000,170.55000,163.91700,1.10%,467116 +2022-02-03,169.06000,170.00000,166.24500,167.00000,160.50500,-2.08%,640003 +2022-02-04,166.33000,168.43000,165.32500,168.00000,161.46600,0.60%,669543 +2022-02-07,168.63000,168.91000,165.79000,167.32000,160.81300,-0.40%,618867 +2022-02-08,166.02000,169.55000,165.11000,169.20000,162.62000,1.12%,1233977 +2022-02-09,176.04000,178.34000,170.15000,175.04000,168.23300,3.45%,1448108 +2022-02-10,172.45000,173.07000,166.57000,166.76000,160.27500,-4.73%,999122 +2022-02-11,167.63000,168.36000,165.24000,167.41000,160.89900,0.39%,762946 +2022-02-14,167.93000,170.66000,167.13000,170.18000,163.56200,1.65%,704789 +2022-02-15,171.57000,172.95000,168.39000,168.94000,162.37000,-0.73%,474210 +2022-02-16,169.05000,170.37000,166.22000,169.54000,162.94600,0.36%,514166 +2022-02-17,169.11000,170.70000,168.07000,170.35000,163.72500,0.48%,556979 +2022-02-18,170.76000,172.92000,169.00000,172.46000,165.75300,1.24%,597533 +2022-02-22,172.28000,173.37000,169.12000,169.36000,162.77300,-1.80%,636264 +2022-02-23,169.80000,170.92000,167.58300,167.89000,161.36100,-0.87%,584804 +2022-02-24,165.06000,170.42000,164.49000,170.07000,163.45600,1.30%,642504 +2022-02-25,171.25000,176.16000,171.17000,176.05000,169.20300,3.52%,619104 +2022-02-28,173.84000,177.10000,173.77000,176.80000,169.92400,0.43%,733803 +2022-03-01,178.25000,179.60000,176.11000,179.12000,172.15400,1.31%,684359 +2022-03-02,179.39000,180.89000,177.01000,180.15000,173.14400,0.58%,605732 +2022-03-03,181.68000,183.61000,180.18500,183.44000,176.30600,1.83%,565371 +2022-03-04,182.43000,185.63000,181.73000,185.33000,178.12200,1.03%,535629 +2022-03-07,184.75000,187.73000,183.16000,183.69000,177.01700,-0.88%,764898 +2022-03-08,182.96000,183.52000,175.26000,177.30000,170.85900,-3.48%,826616 +2022-03-09,179.46000,179.77000,172.34000,177.05000,170.61800,-0.14%,737125 +2022-03-10,175.10000,182.20000,175.10000,181.66000,175.06100,2.60%,677221 +2022-03-11,182.26000,185.46000,180.81000,183.42000,176.75700,0.97%,794923 +2022-03-14,183.05000,184.57500,178.58000,179.79000,173.25900,-1.98%,466693 +2022-03-15,180.47000,180.90000,176.57000,178.99000,172.48800,-0.44%,758666 +2022-03-16,179.82000,184.94000,179.08500,184.92000,178.20200,3.31%,853083 +2022-03-17,185.29000,186.65500,182.37000,184.25000,177.55700,-0.36%,585622 +2022-03-18,185.04000,186.39000,181.46000,185.51000,178.77100,0.68%,1277363 +2022-03-21,185.52000,186.36000,184.33000,186.07000,179.31100,0.30%,542104 +2022-03-22,186.35000,187.97000,185.26200,187.81000,180.98700,0.94%,331605 +2022-03-23,187.81000,188.60000,186.34000,188.14000,181.30500,0.18%,449412 +2022-03-24,188.51000,189.66000,186.98000,189.33000,182.45200,0.63%,521821 +2022-03-25,190.00000,193.44000,189.46000,193.34000,186.31600,2.12%,427501 +2022-03-28,192.72000,195.00000,191.21000,194.50000,187.43400,0.60%,457044 +2022-03-29,195.50000,198.44000,195.04000,197.83000,190.64300,1.71%,424227 +2022-03-30,197.59000,198.16000,195.34000,197.26000,190.09400,-0.29%,360958 +2022-03-31,197.07000,199.45000,196.85000,197.05000,189.89200,-0.11%,569299 +2022-04-01,197.10000,200.62000,195.43000,200.42000,193.13900,1.71%,463929 +2022-04-04,200.50000,201.39000,197.22000,200.64000,193.35100,0.11%,424335 +2022-04-05,200.46000,204.99000,199.76000,203.75000,196.34800,1.55%,606315 +2022-04-06,202.70000,205.37000,202.10000,203.72000,196.31900,-0.01%,581011 +2022-04-07,203.84000,204.64000,200.41000,203.69000,196.29100,-0.01%,622800 +2022-04-08,203.88000,203.88000,199.61000,200.53000,193.24500,-1.55%,584334 +2022-04-11,200.87000,201.29000,197.92000,198.55000,191.33700,-0.99%,358196 +2022-04-12,199.89000,202.55000,199.21000,200.73000,193.43800,1.10%,432629 +2022-04-13,200.69000,201.18000,198.11000,200.50000,193.21600,-0.11%,404101 +2022-04-14,201.16000,202.45000,198.72500,200.49000,193.20700,,440369 +2022-04-18,200.07000,202.20000,199.03500,200.05000,192.78300,-0.22%,222330 +2022-04-19,200.01000,202.79000,200.01000,202.18000,194.83500,1.06%,275573 +2022-04-20,202.85000,203.53000,200.87000,201.79000,194.46000,-0.19%,274497 +2022-04-21,202.54000,204.15000,201.39000,203.65000,196.25200,0.92%,536615 +2022-04-22,202.94000,203.16000,197.25000,197.31000,190.14200,-3.11%,326126 +2022-04-25,196.87000,197.90000,194.38000,197.45000,190.27700,0.07%,373971 +2022-04-26,197.14000,197.44000,193.52000,193.61000,186.57700,-1.94%,336149 +2022-04-27,194.22000,195.29500,191.48000,191.83000,184.86100,-0.92%,500414 +2022-04-28,193.39000,195.94000,192.11000,194.63000,187.56000,1.46%,403070 +2022-04-29,194.22000,195.48000,189.02000,189.58000,182.69300,-2.59%,442541 +2022-05-02,188.97000,191.98000,186.98000,190.36000,183.44500,0.41%,558179 +2022-05-03,191.23000,194.19000,189.47000,192.33000,185.34300,1.03%,555314 +2022-05-04,186.24000,190.60000,179.86000,187.96000,181.13200,-2.27%,994389 +2022-05-05,187.42000,189.98000,184.55000,186.13000,179.36800,-0.97%,658759 +2022-05-06,184.90000,186.27000,182.76000,184.99000,178.27000,-0.61%,483162 +2022-05-09,183.64000,184.30000,177.05000,177.33000,170.88800,-4.14%,618588 +2022-05-10,177.57000,181.51000,176.07000,178.87000,172.37200,0.87%,807807 +2022-05-11,177.88000,179.57000,175.63500,178.18000,171.70700,-0.39%,655974 +2022-05-12,176.24000,178.49000,173.76000,175.87000,169.48100,-1.30%,630801 +2022-05-13,176.76000,176.95000,173.74000,175.43000,169.05700,-0.25%,511446 +2022-05-16,175.39000,177.97000,173.81000,177.07000,170.63800,0.93%,395394 +2022-05-17,177.47000,180.33000,175.83500,179.79000,173.25900,1.54%,448443 +2022-05-18,181.83000,181.83000,175.72500,176.47000,170.05900,-1.85%,425576 +2022-05-19,175.85000,179.89000,175.53000,178.12000,171.64900,0.94%,454190 +2022-05-20,179.79000,180.07000,175.92000,179.12000,172.61300,0.56%,400590 +2022-05-23,179.78000,182.76000,179.32000,182.35000,175.72600,1.80%,392386 +2022-05-24,181.34000,184.01000,179.88000,183.85000,177.17100,0.82%,482557 +2022-05-25,183.39000,185.04000,182.57000,183.92000,177.23900,0.04%,518521 +2022-05-26,185.10000,188.42000,183.62000,186.62000,180.31300,1.47%,523793 +2022-05-27,187.05000,188.34000,186.75800,188.09000,181.73300,0.79%,434102 +2022-05-31,186.67000,189.95000,185.94000,188.12000,181.76200,0.02%,871310 +2022-06-01,188.96000,188.96000,185.59000,186.13000,179.83900,-1.06%,482324 +2022-06-02,186.86000,187.56000,183.80800,187.55000,181.21100,0.76%,425548 +2022-06-03,187.22000,187.33000,185.25000,186.08000,179.79100,-0.78%,261368 +2022-06-06,186.86000,189.96000,185.96000,186.38000,180.08100,0.16%,235739 +2022-06-07,185.81000,188.40000,185.49000,187.99000,181.63700,0.86%,263479 +2022-06-08,187.79000,187.97000,186.16000,186.30000,180.00400,-0.90%,257030 +2022-06-09,185.75000,186.10500,182.40000,182.52000,176.35100,-2.03%,296115 +2022-06-10,181.03000,182.37000,179.58000,180.45000,174.35100,-1.13%,394801 +2022-06-13,177.16000,179.45000,176.12000,176.92000,170.94100,-1.96%,491032 +2022-06-14,177.56000,177.98500,175.48500,177.11000,171.12400,0.11%,401723 +2022-06-15,178.47000,181.70000,177.41000,179.27000,173.21100,1.22%,639582 +2022-06-16,177.48000,177.61000,171.20000,171.58000,165.78100,-4.29%,544349 +2022-06-17,172.67000,173.45500,170.70000,172.13000,166.31300,0.32%,830614 +2022-06-21,173.36000,175.12000,172.49000,174.51000,168.61200,1.38%,365550 +2022-06-22,173.33000,174.04000,171.74000,172.90000,167.05700,-0.92%,496576 +2022-06-23,174.35000,177.76000,173.10000,177.74000,171.73300,2.80%,367815 +2022-06-24,179.42000,183.27500,178.49000,182.90000,176.71900,2.90%,1419530 +2022-06-27,183.34000,183.73000,181.91000,183.03000,176.84400,0.07%,287356 +2022-06-28,182.56000,184.89500,179.98500,180.40000,174.30300,-1.44%,344536 +2022-06-29,180.27000,182.62000,179.70000,182.12000,175.96500,0.95%,323442 +2022-06-30,180.60000,183.21000,179.25000,180.02000,173.93600,-1.15%,930700 +2022-07-01,179.71000,184.98500,179.12000,184.27000,178.04200,2.36%,460147 +2022-07-05,181.97000,183.80000,180.56500,183.78000,177.56900,-0.27%,326422 +2022-07-06,185.40000,188.03000,183.98000,186.25000,179.95500,1.34%,417715 +2022-07-07,186.09000,186.98000,184.62000,186.01000,179.72300,-0.13%,305275 +2022-07-08,185.79000,186.90000,185.04800,185.57000,179.29800,-0.24%,342124 +2022-07-11,184.96000,187.44000,183.29900,186.66000,180.35100,0.59%,436680 +2022-07-12,187.12000,189.41000,183.55500,184.41000,178.17800,-1.21%,310860 +2022-07-13,181.77000,185.83000,181.77000,185.14000,178.88300,0.40%,339058 +2022-07-14,183.82000,186.36000,182.25000,186.00000,179.71400,0.46%,290448 +2022-07-15,186.80000,190.09500,186.70500,189.98000,183.55900,2.14%,287425 +2022-07-18,192.48000,192.48000,188.45000,190.93000,184.47700,0.50%,479361 +2022-07-19,192.50000,195.10000,191.95000,194.45000,187.87800,1.84%,412047 +2022-07-20,195.00000,196.03000,193.23000,194.83000,188.24500,0.20%,353715 +2022-07-21,195.25000,198.69000,194.99000,198.69000,191.97500,1.98%,418768 +2022-07-22,199.50000,200.68000,198.75500,199.69000,192.94100,0.50%,240598 +2022-07-25,199.39000,199.95000,196.08000,197.38000,190.70900,-1.16%,589189 +2022-07-26,198.04000,201.44000,197.67000,200.73000,193.94600,1.70%,601320 +2022-07-27,200.69000,204.30000,200.67000,202.76000,195.90700,1.01%,430488 +2022-07-28,202.76000,206.90500,202.58000,206.31000,199.33700,1.75%,386131 +2022-07-29,206.02000,208.29500,205.22000,207.77000,200.74800,0.71%,377535 +2022-08-01,206.99000,208.24000,206.02000,207.52000,200.50600,-0.12%,323972 +2022-08-02,207.22000,207.43000,203.36000,205.59000,198.64200,-0.93%,431789 +2022-08-03,206.42000,209.56500,205.48000,208.09000,201.05700,1.22%,394918 +2022-08-04,208.57000,209.37700,206.16000,208.34000,201.29900,0.12%,293668 +2022-08-05,206.91000,211.31000,206.91000,211.07000,203.93600,1.31%,323889 +2022-08-08,212.08000,212.40000,208.74000,210.93000,203.80100,-0.07%,370809 +2022-08-09,211.36000,212.41000,208.32000,209.25000,202.17800,-0.80%,485947 +2022-08-10,211.71000,212.62000,208.60800,209.16000,202.09100,-0.04%,438399 +2022-08-11,209.99000,209.99000,206.02000,206.89000,199.89800,-1.09%,727185 +2022-08-12,208.54000,209.58000,206.73000,208.88000,201.82000,0.96%,384862 +2022-08-15,208.19000,211.33000,207.37000,210.47000,203.35700,0.76%,371214 +2022-08-16,209.09000,212.05500,208.95000,210.84000,203.71400,0.18%,519018 +2022-08-17,200.00000,200.49000,191.87000,197.30000,190.63200,-6.42%,1418300 +2022-08-18,196.27000,204.02000,196.12500,203.47000,196.59300,3.13%,661313 +2022-08-19,202.78000,205.21000,201.68000,204.27000,197.36600,0.39%,1358949 +2022-08-22,203.22000,204.18000,201.71700,202.77000,195.91700,-0.73%,468822 +2022-08-23,202.75000,202.75000,200.51000,200.93000,194.13900,-0.91%,319503 +2022-08-24,200.70000,201.34000,199.98000,200.59000,193.81100,-0.17%,386091 +2022-08-25,201.92000,202.22500,198.12000,200.18000,193.41500,-0.20%,551043 +2022-08-26,200.33000,200.91000,197.24000,197.47000,190.79600,-1.35%,326934 +2022-08-29,196.50000,198.08000,195.18000,195.86000,189.24100,-0.82%,331785 +2022-08-30,195.89000,196.93500,193.60500,194.27000,187.70400,-0.81%,293188 +2022-08-31,195.00000,195.28000,190.98000,192.20000,185.70400,-1.07%,700152 +2022-09-01,190.98000,194.99000,190.21000,194.82000,188.23600,1.36%,529852 +2022-09-02,195.89000,195.89000,190.67000,191.19000,184.72800,-1.86%,404565 +2022-09-06,191.32000,194.84000,191.16000,194.41000,187.84000,1.68%,561977 +2022-09-07,195.23000,199.05000,194.91000,196.78000,190.12900,1.22%,646614 +2022-09-08,195.67000,197.91000,194.58000,197.39000,191.19200,0.31%,396180 +2022-09-09,198.20000,201.18000,197.38000,200.22000,193.93300,1.43%,376233 +2022-09-12,201.27000,201.27000,199.03000,200.17000,193.88500,-0.02%,455491 +2022-09-13,197.68000,198.72000,193.45000,194.10000,188.00600,-3.03%,338587 +2022-09-14,194.69000,195.64500,192.33000,193.30000,187.23100,-0.41%,427599 +2022-09-15,193.05000,194.75000,191.97000,192.86000,186.80400,-0.23%,411936 +2022-09-16,192.00000,193.16000,190.58000,191.56000,185.54500,-0.67%,678028 +2022-09-19,190.82000,193.40000,189.65000,193.29000,187.22100,0.90%,409357 +2022-09-20,192.51000,192.85000,188.12000,189.56000,183.60800,-1.93%,337237 +2022-09-21,190.41000,192.45000,188.19000,188.26000,182.34900,-0.69%,287222 +2022-09-22,187.13000,188.14000,186.34000,186.76000,180.89600,-0.80%,258031 +2022-09-23,185.56000,186.01000,183.24000,184.98000,179.17200,-0.95%,410178 +2022-09-26,184.92000,185.77000,183.11000,183.42000,177.66100,-0.84%,344743 +2022-09-27,184.75000,186.31000,181.91000,182.76000,177.02200,-0.36%,316214 +2022-09-28,183.53000,185.47000,182.06000,184.75000,178.94900,1.09%,414865 +2022-09-29,184.00000,184.45000,182.28000,183.04000,177.29300,-0.93%,311113 +2022-09-30,183.12000,185.88000,181.71000,182.27000,176.54700,-0.42%,481148 +2022-10-03,182.95000,187.42000,182.40000,186.75000,180.88600,2.46%,441962 +2022-10-04,188.13000,189.71000,187.89000,188.58000,182.65900,0.98%,533784 +2022-10-05,187.95000,189.75000,186.98000,188.06000,182.15500,-0.28%,404556 +2022-10-06,187.29000,188.12000,185.67500,186.02000,180.17900,-1.08%,453884 +2022-10-07,185.18000,186.01000,183.50500,185.66000,179.83100,-0.19%,353924 +2022-10-10,186.00000,186.36000,183.12000,185.43000,179.60800,-0.12%,256404 +2022-10-11,185.02000,187.43000,183.81000,183.99000,178.21300,-0.78%,426752 +2022-10-12,183.98000,184.18000,181.35000,181.39000,175.69500,-1.41%,484948 +2022-10-13,178.87000,187.84000,177.29100,185.23000,179.41400,2.12%,718708 +2022-10-14,187.43000,187.43000,182.17000,183.43000,177.67100,-0.97%,541128 +2022-10-17,185.49000,187.24600,184.60000,186.80000,180.93500,1.84%,521881 +2022-10-18,189.41000,189.98000,187.32000,188.95000,183.01700,1.15%,372901 +2022-10-19,187.70000,189.27000,185.90500,187.11000,181.23500,-0.97%,297529 +2022-10-20,187.69000,188.06000,184.10500,185.46000,179.63700,-0.88%,320960 +2022-10-21,185.27000,187.77000,184.44500,187.32000,181.43800,1.00%,321083 +2022-10-24,188.39000,189.62000,186.67000,189.14000,183.20100,0.97%,376241 +2022-10-25,191.99000,193.05000,189.76400,192.67000,186.62000,1.87%,366469 +2022-10-26,193.09000,194.64000,191.28000,193.25000,187.18200,0.30%,457877 +2022-10-27,193.46000,197.27000,192.05000,196.34000,190.17500,1.60%,669325 +2022-10-28,197.34000,202.66000,197.32000,201.73000,195.39600,2.75%,408097 +2022-10-31,200.60000,202.17500,198.66000,199.06000,192.81000,-1.32%,483007 +2022-11-01,199.65000,201.70000,199.27000,201.24000,194.92100,1.10%,435448 +2022-11-02,199.76000,199.96000,190.24000,190.64000,184.65400,-5.27%,890086 +2022-11-03,188.98000,189.55000,179.27000,179.62000,173.98000,-5.78%,763570 +2022-11-04,180.99000,182.01000,177.27000,180.46000,174.79400,0.47%,626491 +2022-11-07,181.24000,182.62000,180.19000,181.85000,176.14000,0.77%,645464 +2022-11-08,182.39000,184.14500,179.16000,180.94000,175.25900,-0.50%,721755 +2022-11-09,169.30000,177.73500,167.51000,172.52000,167.10300,-4.65%,1132679 +2022-11-10,177.65000,181.25000,173.96000,175.75000,170.23200,1.87%,1009830 +2022-11-11,175.28000,177.86300,172.65000,174.49000,169.01100,-0.72%,713189 +2022-11-14,175.26000,180.37000,173.59000,177.43000,171.85900,1.68%,573869 +2022-11-15,178.79000,181.30000,176.59000,181.20000,175.51100,2.12%,575863 +2022-11-16,182.08000,184.03000,180.51000,180.64000,174.96800,-0.31%,500897 +2022-11-17,179.04000,183.42000,179.04000,183.10000,177.35100,1.36%,641487 +2022-11-18,185.06000,187.75000,184.71000,186.96000,181.09000,2.11%,730224 +2022-11-21,187.65000,190.57000,187.31500,188.81000,182.88200,0.99%,792902 +2022-11-22,189.02000,190.65500,186.54000,188.94000,183.00800,0.07%,508640 +2022-11-23,189.34000,190.52000,187.85000,190.06000,184.09200,0.59%,317505 +2022-11-25,190.31000,191.76000,190.29000,191.42000,185.41000,0.72%,196633 +2022-11-28,190.07000,192.35000,188.31000,188.80000,182.87200,-1.37%,402455 +2022-11-29,188.71000,189.64000,183.87500,185.90000,180.06300,-1.54%,481568 +2022-11-30,185.33000,190.36000,185.16000,189.35000,183.87900,1.86%,837628 +2022-12-01,189.75000,191.61000,188.27000,190.73000,185.21900,0.73%,531757 +2022-12-02,188.50000,192.33000,188.29000,191.60000,186.06400,0.46%,489981 +2022-12-05,190.73000,190.85500,188.49000,188.93000,183.47100,-1.39%,387959 +2022-12-06,188.50000,188.61000,182.69000,183.49000,178.18900,-2.88%,445907 +2022-12-07,183.96000,186.05500,183.00000,184.78000,179.44100,0.70%,377576 +2022-12-08,184.69000,185.58000,183.10000,184.92000,179.57700,0.08%,363016 +2022-12-09,184.41000,184.94500,181.25000,181.54000,176.29500,-1.83%,580310 +2022-12-12,182.03000,183.26000,181.22000,182.89000,177.60600,0.74%,371706 +2022-12-13,187.06000,187.22500,180.74000,183.08000,177.79000,0.10%,480168 +2022-12-14,183.42000,185.23000,179.25000,180.59000,175.37200,-1.36%,520015 +2022-12-15,179.36000,180.98000,176.74000,177.93000,172.78900,-1.47%,542017 +2022-12-16,176.47000,179.14000,175.70000,177.55000,172.42000,-0.21%,1442902 +2022-12-19,174.70000,178.75500,174.70000,175.37000,170.30300,-1.23%,552208 +2022-12-20,174.68000,176.80000,173.81500,176.47000,171.37100,0.63%,405144 +2022-12-21,176.73000,178.89500,176.06000,178.29000,173.13900,1.03%,377025 +2022-12-22,177.10000,177.39000,174.12000,176.67000,171.56600,-0.91%,279916 +2022-12-23,176.64000,177.56000,175.98000,177.34000,172.21600,0.38%,232480 +2022-12-27,177.67000,179.46000,176.48000,178.90000,173.73100,0.88%,294493 +2022-12-28,179.08000,180.37500,176.57000,176.64000,171.53700,-1.26%,253265 +2022-12-29,177.42000,179.06000,177.02000,177.49000,172.36200,0.48%,324321 +2022-12-30,176.52000,176.75000,173.81800,175.56000,170.48800,-1.09%,358091 +2023-01-03,176.83000,177.78000,174.72000,176.10000,171.01200,0.31%,323343 +2023-01-04,177.49000,178.93000,175.90000,177.19000,172.07100,0.62%,394229 +2023-01-05,176.68000,176.94000,173.44000,173.78000,168.75900,-1.92%,349718 +2023-01-06,175.41000,179.19000,174.29000,178.30000,173.14900,2.60%,248898 +2023-01-09,177.75000,179.97000,177.36000,178.20000,173.05100,-0.06%,548500 +2023-01-10,177.46000,178.37000,176.32000,178.37000,173.21700,0.10%,254385 +2023-01-11,180.32000,181.55500,179.71500,181.10000,175.86800,1.53%,364390 +2023-01-12,180.71000,182.30000,179.45000,181.59000,176.34400,0.27%,291595 +2023-01-13,181.32000,182.32000,179.18000,181.76000,176.50900,0.09%,329518 +2023-01-17,182.24000,183.63400,181.42000,181.79000,176.53800,0.02%,538653 +2023-01-18,182.07000,182.64000,179.70000,180.05000,174.84800,-0.96%,338704 +2023-01-19,179.31000,179.70900,176.66000,176.84000,171.73100,-1.78%,440830 +2023-01-20,177.70000,179.09000,176.17000,178.86000,173.69200,1.14%,457514 +2023-01-23,178.86000,182.23000,178.65000,180.46000,175.24600,0.89%,298775 +2023-01-24,180.78000,182.85000,178.25000,178.43000,173.27500,-1.12%,342743 +2023-01-25,177.53000,179.43000,174.26000,178.92000,173.75100,0.27%,335106 +2023-01-26,179.46000,181.91000,177.69000,181.31000,176.07200,1.34%,378516 +2023-01-27,180.84000,181.57000,179.93000,180.51000,175.29500,-0.44%,322369 +2023-01-30,180.01000,180.73000,178.74000,179.08000,173.90600,-0.79%,311239 +2023-01-31,179.19000,180.76000,178.62000,180.09000,174.88700,0.56%,363744 +2023-02-01,179.38000,182.17500,178.46000,181.16000,175.92600,0.59%,476677 +2023-02-02,181.48000,184.18500,180.87000,182.47000,177.19800,0.72%,464764 +2023-02-03,180.66000,181.22000,177.93300,180.70000,175.47900,-0.97%,445372 +2023-02-06,179.78000,180.54500,177.43000,177.69000,172.55600,-1.67%,445529 +2023-02-07,176.58000,182.25000,176.58000,181.46000,176.21700,2.12%,519844 +2023-02-08,167.00000,169.50000,163.56000,164.54000,159.78600,-9.32%,1609140 +2023-02-09,165.44000,170.53000,165.01000,167.55000,162.70900,1.83%,912440 +2023-02-10,167.28000,170.59500,166.75000,170.41000,165.48700,1.71%,661019 +2023-02-13,171.11000,172.11000,170.28500,170.54000,165.61300,0.08%,810261 +2023-02-14,169.75000,171.15000,166.53000,166.56000,161.74800,-2.33%,553924 +2023-02-15,165.63000,168.69000,165.51200,168.43000,163.56400,1.12%,557569 +2023-02-16,166.76000,168.05000,165.12000,165.16000,160.38800,-1.94%,527630 +2023-02-17,164.62000,169.09000,164.06000,169.00000,164.11700,2.33%,728866 +2023-02-21,168.12000,168.39800,166.42000,166.58000,161.76700,-1.43%,419828 +2023-02-22,167.00000,167.18000,164.93000,166.13000,161.33000,-0.27%,424650 +2023-02-23,165.67000,166.81500,165.12000,166.56000,161.74800,0.26%,394332 +2023-02-24,164.91000,166.23000,162.80000,165.26000,160.48500,-0.78%,488991 +2023-02-27,166.29000,166.49000,164.75000,165.75000,160.96100,0.30%,458632 +2023-02-28,165.36000,166.33000,164.23000,164.24000,159.49500,-0.91%,518077 +2023-03-01,163.50000,164.12000,162.06000,163.94000,159.20300,-0.18%,305081 +2023-03-02,163.19000,165.88000,162.79000,165.85000,161.05800,1.17%,354777 +2023-03-03,165.99000,166.77500,165.00000,166.06000,161.26200,0.13%,443666 +2023-03-06,166.48000,167.30000,164.67000,164.71000,159.95100,-0.81%,487048 +2023-03-07,164.33000,165.63000,162.94000,163.65000,159.42700,-0.64%,490294 +2023-03-08,163.26000,165.28000,163.03000,164.27000,160.03100,0.38%,474930 +2023-03-09,164.80000,165.27400,162.76000,162.81000,158.60800,-0.89%,364111 +2023-03-10,162.25000,163.14000,157.53500,158.08000,154.00100,-2.91%,638227 +2023-03-13,155.87000,156.29000,139.28000,141.27000,137.62400,-10.63%,3302925 +2023-03-14,144.44000,147.09000,139.54000,141.79000,138.13100,0.37%,1588773 +2023-03-15,142.49000,147.88000,141.26500,145.46000,141.70600,2.59%,1348502 +2023-03-16,144.76000,149.18000,142.40000,148.11000,144.28800,1.82%,1178658 +2023-03-17,148.77000,150.02000,146.05000,146.46000,142.68000,-1.11%,1672188 +2023-03-20,146.83000,152.65000,146.82000,152.01000,148.08700,3.79%,831641 +2023-03-21,153.24000,153.94000,150.46000,152.17000,148.24300,0.11%,660714 +2023-03-22,151.27000,152.43000,147.52000,147.56000,143.75200,-3.03%,493505 +2023-03-23,147.51000,148.96000,145.75000,146.68000,142.89500,-0.60%,541683 +2023-03-24,145.58000,147.63400,144.43000,147.24000,143.44000,0.38%,376551 +2023-03-27,148.47000,150.37000,147.68500,149.43000,145.57400,1.49%,533444 +2023-03-28,149.06000,150.00000,148.40000,149.72000,145.85600,0.19%,490345 +2023-03-29,150.33000,150.62000,147.66000,148.52000,144.68700,-0.80%,633502 +2023-03-30,149.29000,149.59000,146.86000,147.98000,144.16100,-0.36%,945265 +2023-03-31,148.88000,151.20000,148.72000,150.72000,146.83000,1.85%,575055 +2023-04-03,150.18000,151.36000,149.18000,150.59000,146.70400,-0.09%,588306 +2023-04-04,150.57000,150.70000,147.76500,148.81000,144.97000,-1.18%,454257 +2023-04-05,148.66000,149.70000,146.83000,147.17000,143.37200,-1.10%,503735 +2023-04-06,147.17000,149.31000,147.09000,148.61000,144.77500,0.98%,456162 +2023-04-10,148.82000,149.12500,147.50000,148.72000,144.88200,0.07%,542515 +2023-04-11,149.23000,153.63000,148.53000,153.39000,149.43200,3.14%,811229 +2023-04-12,154.31000,156.26400,151.44000,151.61000,147.69800,-1.16%,777063 +2023-04-13,151.62000,158.91000,151.62000,158.31000,154.22500,4.42%,1174389 +2023-04-14,158.06000,158.62000,152.18000,153.96000,149.98700,-2.75%,1119507 +2023-04-17,153.92000,157.15000,153.08200,156.99000,152.93900,1.97%,969760 +2023-04-18,156.67000,156.67000,152.92000,154.58000,150.59100,-1.54%,747689 +2023-04-19,154.51000,155.00000,153.15000,153.99000,150.01600,-0.38%,784682 +2023-04-20,153.26000,156.30000,153.18000,155.94000,151.91600,1.27%,646983 +2023-04-21,156.58000,158.45000,156.03500,157.18000,153.12400,0.80%,797010 +2023-04-24,157.64000,160.60000,157.15000,158.51000,154.41900,0.85%,1011397 +2023-04-25,157.89000,157.89000,155.12000,155.93000,151.90600,-1.63%,697785 +2023-04-26,154.81000,156.46500,154.01000,154.77000,150.77600,-0.74%,560240 +2023-04-27,155.91000,159.98000,155.42000,159.67000,155.55000,3.17%,824214 +2023-04-28,159.67000,163.51000,159.01000,163.34000,159.12500,2.30%,923108 +2023-05-01,162.50000,163.52000,160.08000,163.13000,158.92000,-0.13%,903227 +2023-05-02,162.06000,162.51000,157.71000,159.96000,155.83200,-1.94%,1127734 +2023-05-03,161.39000,162.54500,151.92000,157.97000,153.89300,-1.24%,1660278 +2023-05-04,157.62000,157.62000,147.59000,148.10000,144.27800,-6.25%,1588107 +2023-05-05,149.88000,153.91000,149.36000,152.93000,148.98300,3.26%,989679 +2023-05-08,153.01000,154.80000,150.55000,154.20000,150.22100,0.83%,442721 +2023-05-09,152.93000,153.58500,151.57000,152.22000,148.29200,-1.28%,508045 +2023-05-10,153.28000,154.62000,151.59000,153.30000,149.34400,0.71%,422917 +2023-05-11,153.00000,155.40800,152.55000,154.98000,150.98100,1.10%,576555 +2023-05-12,155.76000,156.10000,153.19000,155.81000,151.78900,0.54%,422247 +2023-05-15,156.73000,157.08000,154.49500,154.75000,150.75600,-0.68%,515702 +2023-05-16,153.81000,154.13000,147.83000,147.89000,144.07400,-4.43%,760526 +2023-05-17,147.93000,149.13000,146.78000,148.24000,144.41400,0.24%,623625 +2023-05-18,147.60000,150.97000,146.08000,150.70000,146.81100,1.66%,690959 +2023-05-19,151.33000,151.33000,148.54000,148.80000,144.96000,-1.26%,1545701 +2023-05-22,149.27000,151.34000,148.06000,150.78000,146.88900,1.33%,512177 +2023-05-23,150.33000,152.31000,147.66000,148.89000,145.04800,-1.25%,556072 +2023-05-24,148.70000,148.70000,145.26000,146.17000,142.39800,-1.83%,559014 +2023-05-25,145.51000,148.57000,145.17500,148.31000,144.98900,1.46%,886309 +2023-05-26,147.93000,148.60000,146.83000,148.56000,145.23400,0.17%,532751 +2023-05-30,148.39000,149.37000,147.01000,148.56000,145.23400,,504733 +2023-05-31,148.83000,154.11500,148.19000,152.89000,149.46700,2.91%,2352560 +2023-06-01,152.65000,152.85000,150.27500,151.17000,147.78500,-1.12%,714055 +2023-06-02,152.02000,153.56500,150.68000,152.74000,149.32000,1.04%,597664 +2023-06-05,151.92000,155.55000,151.54000,155.23000,151.75400,1.63%,560255 +2023-06-06,154.53000,156.07000,154.53000,155.40000,151.92100,0.11%,523367 +2023-06-07,155.43000,156.29000,154.45000,156.21000,152.71200,0.52%,477728 +2023-06-08,156.21000,156.50000,154.75000,155.96000,152.46800,-0.16%,406344 +2023-06-09,155.96000,158.03000,155.71000,157.89000,154.35500,1.24%,366192 +2023-06-12,158.44000,159.56000,157.88000,159.11000,155.54700,0.77%,353112 +2023-06-13,158.88000,160.38500,158.55000,158.60000,155.04900,-0.32%,667668 +2023-06-14,159.88000,163.16000,159.25500,160.89000,157.28800,1.44%,615337 +2023-06-15,160.57000,165.52500,160.57000,165.37000,161.66700,2.78%,717094 +2023-06-16,165.46000,165.81000,163.16000,163.54000,159.87800,-1.11%,733194 +2023-06-20,162.43000,164.97000,162.00000,163.76000,160.09300,0.13%,695982 +2023-06-21,162.89000,164.78000,162.04500,164.27000,160.59200,0.31%,502450 +2023-06-22,163.88000,163.88000,161.70000,162.26000,158.62700,-1.22%,641044 +2023-06-23,161.45000,163.67000,160.11200,162.80000,159.15500,0.33%,1392559 +2023-06-26,162.80000,164.18000,161.51000,163.68000,160.01500,0.54%,337837 +2023-06-27,164.06000,165.80000,163.27000,164.66000,160.97300,0.60%,309280 +2023-06-28,164.58000,165.58000,163.57000,164.25000,160.57200,-0.25%,313790 +2023-06-29,164.55000,167.11100,163.80000,166.48000,162.75200,1.36%,370668 +2023-06-30,166.88000,168.19000,166.48500,167.33000,163.58300,0.51%,439115 +2023-07-03,167.32000,169.38000,166.81000,168.24000,164.47300,0.54%,237152 +2023-07-05,166.87000,168.57000,165.63500,166.58000,162.85000,-0.99%,645828 +2023-07-06,165.50000,165.87500,163.30000,163.46000,159.80000,-1.87%,582702 +2023-07-07,162.68000,163.90000,162.30500,163.01000,159.36000,-0.28%,756114 +2023-07-10,162.87000,164.91000,162.59000,163.22000,159.56500,0.13%,457558 +2023-07-11,163.40000,165.12500,163.19000,164.83000,161.13900,0.99%,392728 +2023-07-12,164.90000,165.68900,163.04000,165.28000,161.57900,0.27%,413883 +2023-07-13,165.88000,166.93000,164.64500,166.45000,162.72300,0.71%,295918 +2023-07-14,166.84000,166.84000,165.76000,166.75000,163.01600,0.18%,440812 +2023-07-17,166.49000,168.56000,166.48000,168.32000,164.55100,0.94%,520142 +2023-07-18,168.48000,170.12000,167.51000,170.07000,166.26200,1.04%,552837 +2023-07-19,170.34000,172.92000,169.84500,172.76000,168.89200,1.58%,677354 +2023-07-20,172.44000,172.62000,171.03000,171.93000,168.08000,-0.48%,423384 +2023-07-21,172.79000,173.93000,171.57000,171.61000,167.76800,-0.19%,523078 +2023-07-24,171.77000,174.22500,171.70000,173.29000,169.41000,0.98%,478060 +2023-07-25,173.14000,174.64000,172.51000,173.42000,169.53700,0.08%,300834 +2023-07-26,173.00000,173.43500,169.91500,170.87000,167.04400,-1.47%,358976 +2023-07-27,171.72000,171.72000,167.78000,169.50000,165.70500,-0.80%,496256 +2023-07-28,171.65000,171.65000,166.77000,168.22000,164.45300,-0.76%,689731 +2023-07-31,167.74000,168.59000,166.20000,167.57000,163.81800,-0.39%,908664 +2023-08-01,167.43000,172.17000,167.43000,171.63000,167.78700,2.42%,478725 +2023-08-02,170.90000,171.99000,169.48000,169.85000,166.04700,-1.04%,344116 +2023-08-03,169.28000,171.61500,168.55000,171.16000,167.32800,0.77%,290037 +2023-08-04,170.82000,171.79000,168.57000,169.04000,165.25500,-1.24%,461341 +2023-08-07,169.97000,172.58000,169.35800,172.00000,168.14900,1.75%,259764 +2023-08-08,170.04000,170.96000,169.02000,170.52000,166.70200,-0.86%,264169 +2023-08-09,171.31000,172.86000,170.42000,171.90000,168.05100,0.81%,307357 +2023-08-10,172.12000,173.93500,171.29000,171.81000,167.96300,-0.05%,351896 +2023-08-11,171.64000,172.11000,170.83000,171.70000,167.85600,-0.06%,281307 +2023-08-14,171.76000,172.51000,171.30000,171.96000,168.11000,0.15%,464343 +2023-08-15,171.19000,171.98000,167.86600,168.31000,164.54100,-2.12%,592009 +2023-08-16,152.99000,159.99000,150.11000,156.47000,152.96700,-7.03%,1858415 +2023-08-17,156.20000,161.25000,154.51000,154.84000,151.37300,-1.04%,1201248 +2023-08-18,153.53000,157.97000,153.24000,155.03000,151.55900,0.12%,780537 +2023-08-21,154.96000,155.81000,152.88500,155.13000,151.65700,0.06%,627343 +2023-08-22,154.64000,157.27000,154.36500,156.62000,153.11300,0.96%,426565 +2023-08-23,156.79000,157.62500,155.83000,156.53000,153.02500,-0.06%,544496 +2023-08-24,156.54000,158.74000,156.44400,157.88000,154.34500,0.86%,330928 +2023-08-25,158.66000,160.62500,156.77000,158.37000,154.82400,0.31%,279925 +2023-08-28,158.90000,160.12000,157.95000,158.68000,155.12700,0.20%,407717 +2023-08-29,158.84000,159.15500,156.73000,157.51000,153.98300,-0.74%,404794 +2023-08-30,158.08000,159.86000,157.50500,159.75000,156.17300,1.42%,321054 +2023-08-31,159.35000,159.87000,156.20000,156.78000,153.27000,-1.86%,646600 +2023-09-01,157.56000,159.70000,157.35000,158.08000,154.54100,0.83%,320216 +2023-09-05,158.31000,158.63000,156.00000,156.11000,152.61500,-1.25%,360476 +2023-09-06,155.75000,156.04000,153.07500,153.70000,150.25900,-1.54%,569216 +2023-09-07,153.06000,154.18000,149.98000,150.98000,148.10800,-1.77%,606754 +2023-09-08,150.55000,152.20000,150.27000,151.40000,148.52000,0.28%,459252 +2023-09-11,152.28000,152.80000,150.06000,151.38000,148.50000,-0.01%,396977 +2023-09-12,151.37000,153.55000,150.71000,153.00000,150.08900,1.07%,439673 +2023-09-13,153.47000,153.47000,150.86500,151.48000,148.59800,-0.99%,443953 +2023-09-14,152.16000,153.51500,151.08000,152.75000,149.84400,0.84%,343068 +2023-09-15,152.75000,154.72000,152.49000,154.49000,151.55100,1.14%,725920 +2023-09-18,155.16000,156.34500,154.12000,155.19000,152.23800,0.45%,431619 +2023-09-19,154.26000,154.58000,152.27000,152.69000,149.78500,-1.61%,362182 +2023-09-20,153.12000,154.23000,152.22000,152.88000,149.97200,0.12%,364197 +2023-09-21,152.22000,152.22000,148.60000,148.61000,145.78300,-2.79%,310653 +2023-09-22,148.46000,149.31000,147.80000,147.89000,145.07700,-0.48%,310901 +2023-09-25,147.38000,148.28000,147.01000,147.74000,144.92900,-0.10%,268069 +2023-09-26,147.04000,149.59500,146.28000,147.54000,144.73300,-0.14%,434446 +2023-09-27,150.60000,150.67000,147.58000,148.44000,145.61600,0.61%,455484 +2023-09-28,148.68000,151.77000,148.68000,151.67000,148.78500,2.18%,391125 +2023-09-29,152.18000,152.79000,150.60000,151.14000,148.26500,-0.35%,524209 +2023-10-02,150.59000,150.66900,148.47500,149.87000,147.01900,-0.84%,440376 +2023-10-03,149.28000,149.73500,146.11000,146.64000,143.85000,-2.16%,435763 +2023-10-04,146.53000,147.57000,145.56000,147.50000,144.69400,0.59%,690770 +2023-10-05,147.56000,149.69000,146.66000,148.58000,145.75300,0.73%,384899 +2023-10-06,148.25000,151.09000,147.53000,148.97000,146.13600,0.26%,336593 +2023-10-09,147.98000,148.84000,146.71000,147.80000,144.98800,-0.79%,372629 +2023-10-10,148.23000,149.77000,148.02000,148.82000,145.98900,0.69%,449948 +2023-10-11,148.88000,149.16500,146.58500,147.18000,144.38000,-1.10%,382425 +2023-10-12,144.16000,145.33000,141.67500,144.46000,141.71200,-1.85%,686884 +2023-10-13,143.96000,145.68000,143.61000,145.43000,142.66300,0.67%,454704 +2023-10-16,146.61000,148.37000,145.61000,147.90000,145.08600,1.70%,315886 +2023-10-17,147.16000,150.02000,146.81000,149.03000,146.19500,0.76%,416182 +2023-10-18,148.67000,149.24000,146.94500,147.08000,144.28200,-1.31%,238888 +2023-10-19,146.45000,147.41500,144.91000,145.61000,142.84000,-1.00%,475864 +2023-10-20,146.02000,146.32000,142.95000,143.12000,140.39700,-1.71%,574984 +2023-10-23,143.03000,144.79600,142.50000,143.10000,140.37800,-0.01%,635341 +2023-10-24,143.68000,145.00000,142.21000,143.56000,140.82900,0.32%,324757 +2023-10-25,142.94000,142.95000,140.87000,141.96000,139.25900,-1.11%,518441 +2023-10-26,141.61000,143.03000,139.69000,140.33000,137.66000,-1.15%,498137 +2023-10-27,140.09000,140.30000,136.57000,138.10000,135.47300,-1.59%,572804 +2023-10-30,138.93000,140.46000,137.17000,139.79000,137.13100,1.22%,601927 +2023-10-31,140.38000,142.12000,140.36000,140.99000,138.30800,0.86%,482638 +2023-11-01,141.55000,141.55500,138.95000,140.35000,137.68000,-0.45%,481449 +2023-11-02,141.42000,143.86000,141.32000,141.93000,139.23000,1.13%,790894 +2023-11-03,143.57000,145.83000,143.25000,144.85000,142.09400,2.06%,573579 +2023-11-06,144.60000,145.45000,143.24000,145.36000,142.59500,0.35%,633042 +2023-11-07,145.36000,145.39000,142.93000,143.43000,140.70100,-1.33%,933810 +2023-11-08,156.91000,157.97000,147.05000,149.94000,147.08800,4.54%,1168133 +2023-11-09,151.29000,152.67000,148.30000,149.21000,146.37200,-0.49%,640620 +2023-11-10,150.00000,150.00000,147.08000,147.99000,145.17500,-0.82%,469007 +2023-11-13,147.11000,150.49000,146.46500,150.32000,147.46000,1.57%,528616 +2023-11-14,151.99000,153.82000,151.45000,153.14000,150.22700,1.88%,410047 +2023-11-15,153.37000,155.40000,153.37000,153.84000,150.91300,0.46%,449902 +2023-11-16,154.43000,154.99000,152.60000,153.41000,150.49200,-0.28%,456229 +2023-11-17,154.46000,154.46000,151.05000,152.30000,149.40300,-0.72%,363528 +2023-11-20,152.27000,154.19000,151.59000,153.67000,150.74700,0.90%,474067 +2023-11-21,153.39000,153.98000,151.76700,152.92000,150.01100,-0.49%,426125 +2023-11-22,153.20000,154.30000,152.66000,153.09000,150.17800,0.11%,393067 +2023-11-24,153.74000,153.82000,151.93000,153.80000,150.87400,0.46%,249290 +2023-11-27,153.65000,155.47500,153.05000,153.99000,151.06100,0.12%,522107 +2023-11-28,154.11000,155.72500,153.22900,155.14000,152.18900,0.75%,453319 +2023-11-29,156.10000,158.05500,155.37000,156.01000,153.04200,0.56%,500671 +2023-11-30,155.90000,158.83000,154.77000,158.69000,156.18100,1.72%,2727285 +2023-12-01,158.68000,161.44500,157.72000,160.79000,158.24800,1.32%,486189 +2023-12-04,159.82000,163.09000,159.82000,162.68000,160.10800,1.18%,588209 +2023-12-05,162.40000,162.86500,160.61000,161.33000,158.78000,-0.83%,339841 +2023-12-06,163.56000,166.73000,163.45000,165.40000,162.78500,2.52%,909054 +2023-12-07,165.45000,165.65500,163.61000,165.15000,162.53900,-0.15%,496481 +2023-12-08,165.48000,166.01000,164.23200,164.69000,162.08600,-0.28%,724773 +2023-12-11,164.32000,165.31500,163.46300,164.38000,161.78100,-0.19%,667451 +2023-12-12,165.02000,166.30000,164.21000,166.12000,163.49400,1.06%,382925 +2023-12-13,165.97000,169.07000,165.66500,168.17000,165.51100,1.23%,806358 +2023-12-14,170.27000,170.27000,165.12000,166.90000,164.26100,-0.76%,586495 +2023-12-15,166.35000,166.45500,163.79000,164.36000,161.76200,-1.52%,1352431 +2023-12-18,165.42000,166.57000,164.19000,166.28000,163.65100,1.17%,444371 +2023-12-19,166.28000,166.71000,164.47000,165.25000,162.63800,-0.62%,539447 +2023-12-20,165.70000,166.84000,162.70000,162.82000,160.24600,-1.47%,649981 +2023-12-21,163.27000,164.14700,162.12000,163.27000,160.68900,0.28%,370936 +2023-12-22,163.81000,165.58000,161.99000,165.08000,162.47000,1.11%,487204 +2023-12-26,165.08000,166.07000,164.78000,165.56000,162.94300,0.29%,384133 +2023-12-27,165.19000,165.76000,162.97000,163.24000,160.65900,-1.40%,383481 +2023-12-28,163.64000,164.55000,163.38000,163.88000,161.28900,0.39%,272660 +2023-12-29,163.65000,164.48200,162.17500,163.41000,160.82700,-0.29%,267112 +2024-01-02,163.13000,165.34200,162.36000,164.66000,162.05700,0.76%,553107 +2024-01-03,164.46000,165.17000,163.13000,163.43000,160.84600,-0.75%,470243 +2024-01-04,163.75000,167.00000,163.00000,166.67000,164.03500,1.98%,679381 +2024-01-05,166.06000,167.98000,166.06000,166.72000,164.08400,0.03%,565559 +2024-01-08,167.70000,170.38000,167.48000,169.70000,167.01700,1.79%,548707 +2024-01-09,168.75000,169.87700,166.97000,167.19000,164.54700,-1.48%,414585 +2024-01-10,167.19000,167.80000,166.10000,167.61000,164.96000,0.25%,244986 +2024-01-11,167.66000,168.01000,166.10000,167.27000,164.62600,-0.20%,324381 +2024-01-12,168.04000,168.25900,166.76000,167.59000,164.94100,0.19%,217051 +2024-01-16,166.92000,167.41000,164.93000,165.18000,162.56900,-1.44%,284837 +2024-01-17,164.15000,165.93000,163.00000,165.76000,163.14000,0.35%,358436 +2024-01-18,164.83000,166.11500,164.15000,165.54000,162.92300,-0.13%,305889 +2024-01-19,166.19000,166.77000,164.53000,166.39000,163.76000,0.51%,339587 +2024-01-22,167.23000,169.13000,166.56000,168.81000,166.14100,1.45%,350109 +2024-01-23,168.61000,169.64500,167.09000,168.05000,165.39300,-0.45%,354096 +2024-01-24,168.62000,168.93000,166.16000,166.63000,163.99600,-0.84%,372887 +2024-01-25,166.86000,168.40000,166.09000,168.29000,165.63000,1.00%,490363 +2024-01-26,169.16000,169.85000,168.49500,169.57000,166.88900,0.76%,398562 +2024-01-29,169.95000,170.64000,168.80000,169.54000,166.86000,-0.02%,379082 +2024-01-30,169.33000,170.49000,169.06000,169.45000,166.77100,-0.05%,440230 +2024-01-31,169.64000,169.93000,164.63000,165.83000,163.20800,-2.14%,2118666 +2024-02-01,165.83000,168.79000,164.32000,166.67000,164.03500,0.51%,531967 +2024-02-02,166.69000,166.78000,164.28000,165.64000,163.02100,-0.62%,500886 +2024-02-05,164.37000,165.87500,162.14000,163.24000,160.65900,-1.45%,463226 +2024-02-06,162.94000,164.95000,160.63000,163.91000,161.31900,0.41%,871640 +2024-02-07,166.38000,170.66000,162.79500,169.18000,166.50500,3.22%,933569 +2024-02-08,169.43000,174.22000,169.23500,174.05000,171.29800,2.88%,622660 +2024-02-09,175.00000,176.09500,173.68500,175.93000,173.14900,1.08%,461677 +2024-02-12,178.37000,178.37000,175.52000,175.71000,172.93200,-0.13%,427268 +2024-02-13,173.63000,174.82000,171.12000,172.61000,169.88100,-1.76%,520041 +2024-02-14,172.98000,175.34000,172.93000,175.26000,172.48900,1.54%,495867 +2024-02-15,176.02000,176.51000,173.72000,174.08000,171.32800,-0.67%,584254 +2024-02-16,173.65000,175.67000,172.46000,172.48000,169.75300,-0.92%,428357 +2024-02-20,171.44000,173.82000,170.93500,173.10000,170.36300,0.36%,383697 +2024-02-21,172.59000,172.59000,170.62000,172.13000,169.40900,-0.56%,287613 +2024-02-22,173.09000,175.73000,172.66000,173.64000,170.89500,0.88%,471886 +2024-02-23,174.69000,176.83000,174.41500,175.95000,173.16800,1.33%,307233 +2024-02-26,174.97000,176.28000,173.92000,174.42000,171.66300,-0.87%,449055 +2024-02-27,174.92000,175.40000,174.13000,175.19000,172.42000,0.44%,262406 +2024-02-28,174.84000,175.48000,172.73000,173.33000,170.59000,-1.06%,300181 +2024-02-29,174.50000,174.92500,173.22000,173.77000,171.02300,0.25%,445651 +2024-03-01,173.77000,173.77000,171.67000,171.96000,169.24100,-1.04%,392891 +2024-03-04,172.25000,173.87000,171.59500,173.55000,170.80600,0.92%,379783 +2024-03-05,173.50000,174.47000,171.64000,172.52000,169.79300,-0.59%,337787 +2024-03-06,173.04000,175.88000,172.43000,174.32000,171.56400,1.04%,294748 +2024-03-07,174.74000,175.22000,172.76000,173.78000,171.57400,-0.31%,249665 +2024-03-08,174.45000,176.67000,174.45000,174.65000,172.43300,0.50%,360622 +2024-03-11,174.51000,175.35000,172.82000,173.52000,171.31700,-0.65%,319836 +2024-03-12,173.57000,174.24000,171.03000,171.82000,169.63900,-0.98%,433366 +2024-03-13,172.50000,173.48000,171.97000,172.35000,170.16200,0.31%,356776 +2024-03-14,172.69000,173.15500,169.94000,170.81000,168.64200,-0.89%,308254 +2024-03-15,169.02000,171.31000,169.02000,170.95000,168.78000,0.08%,491255 +2024-03-18,170.97000,171.74000,170.20000,170.40000,168.23700,-0.32%,292366 +2024-03-19,170.67000,171.42000,170.22000,171.05000,168.87900,0.38%,257193 +2024-03-20,171.37000,171.76000,169.98500,171.50000,169.32300,0.26%,231857 +2024-03-21,171.89000,172.23500,170.81000,171.86000,169.67800,0.21%,530075 +2024-03-22,172.44000,172.52900,168.81000,168.95000,166.80500,-1.69%,285695 +2024-03-25,169.29000,169.29000,165.61500,165.75000,163.64600,-1.89%,716258 +2024-03-26,165.94000,168.51000,165.78000,166.39000,164.27800,0.39%,438685 +2024-03-27,167.25000,172.40000,167.11500,172.26000,170.07300,3.53%,585423 +2024-03-28,172.65000,174.27000,172.45800,173.73000,171.52500,0.85%,411616 +2024-04-01,173.46000,173.46000,169.93500,170.46000,168.29600,-1.88%,374960 +2024-04-02,170.44000,171.61000,169.04500,170.29000,168.12800,-0.10%,446860 +2024-04-03,170.23000,171.25000,168.93000,170.26000,168.09900,-0.02%,399786 +2024-04-04,171.26000,171.58500,168.90000,169.41000,167.25900,-0.50%,415951 +2024-04-05,169.40000,170.20500,168.99500,170.03000,167.87200,0.37%,273530 +2024-04-08,170.00000,173.75000,169.01000,171.57000,169.39200,0.91%,450390 +2024-04-09,172.25000,174.26000,171.48000,174.17000,171.95900,1.52%,346392 +2024-04-10,172.41000,172.41000,169.82000,170.46000,168.29600,-2.13%,348883 +2024-04-11,170.88000,170.88000,168.58000,170.05000,167.89100,-0.24%,373474 +2024-04-12,169.07000,170.35000,166.87000,167.57000,165.44300,-1.46%,304376 +2024-04-15,168.51000,169.20000,164.69000,165.04000,162.94500,-1.51%,287193 +2024-04-16,165.04000,165.71200,163.66000,163.75000,161.67100,-0.78%,230692 +2024-04-17,164.50000,165.55000,163.52500,164.67000,162.58000,0.56%,295598 +2024-04-18,164.92000,165.14000,163.68000,164.77000,162.67800,0.06%,310160 +2024-04-19,165.32000,166.62000,163.85000,165.60000,163.49800,0.50%,368438 +2024-04-22,165.99000,166.62000,164.69000,164.84000,162.74800,-0.46%,329182 +2024-04-23,165.32000,167.78500,164.84000,166.48000,164.36700,0.99%,297528 +2024-04-24,165.69000,166.52000,164.34000,165.20000,163.10300,-0.77%,350843 +2024-04-25,164.66000,166.55000,163.93000,165.89000,163.78400,0.42%,240179 +2024-04-26,165.42000,167.00000,164.66000,164.88000,162.78700,-0.61%,378670 +2024-04-29,165.16000,166.63000,165.06000,166.12000,164.01100,0.75%,294075 +2024-04-30,165.03000,165.04000,162.24000,162.69000,160.62500,-2.06%,502331 +2024-05-01,162.58000,164.39000,162.20000,162.52000,160.45700,-0.10%,498824 +2024-05-02,163.16000,164.00000,161.00000,162.51000,160.44700,-0.01%,369854 +2024-05-03,163.07000,164.49000,162.43000,164.18000,162.09600,1.03%,359286 +2024-05-06,165.00000,165.71000,163.37000,164.96000,162.86600,0.48%,402895 +2024-05-07,165.95000,167.32000,164.60000,165.65000,163.54700,0.42%,576417 +2024-05-08,166.87000,172.46500,165.14800,165.59000,163.48800,-0.04%,893334 +2024-05-09,166.19000,169.13000,165.89000,169.04000,166.89400,2.08%,478512 +2024-05-10,169.17000,169.96000,167.96000,169.24000,167.09200,0.12%,319815 +2024-05-13,170.00000,170.20000,167.02000,167.72000,165.59100,-0.90%,471525 +2024-05-14,168.24000,168.24000,163.25500,165.69000,163.58700,-1.21%,449233 +2024-05-15,166.61000,167.95000,165.91000,167.83000,165.70000,1.29%,387926 +2024-05-16,167.83000,169.85000,167.11500,169.38000,167.23000,0.92%,358805 +2024-05-17,169.66000,169.66000,167.05000,168.99000,166.84500,-0.23%,313859 +2024-05-20,168.96000,170.18000,167.78000,169.45000,167.29900,0.27%,298875 +2024-05-21,169.69000,170.08000,168.22000,169.08000,166.93400,-0.22%,300744 +2024-05-22,168.81000,170.20500,168.65000,169.63000,167.47700,0.33%,265672 +2024-05-23,169.42000,169.71500,167.92000,168.33000,166.19300,-0.77%,422807 +2024-05-24,168.26000,168.73000,167.22500,168.61000,167.01300,0.17%,226664 +2024-05-28,167.92000,167.92000,161.86500,162.57000,161.03000,-3.58%,630436 +2024-05-29,161.11000,162.62000,160.17500,161.53000,160.00000,-0.64%,470291 +2024-05-30,161.53000,162.52000,160.17000,161.15000,159.62300,-0.24%,338151 +2024-05-31,161.43000,164.77000,160.69000,164.68000,163.12000,2.19%,1047874 +2024-06-03,164.12000,165.41000,161.66000,163.26000,161.71300,-0.86%,350659 +2024-06-04,162.34000,163.95000,161.31000,161.70000,160.16800,-0.96%,859418 +2024-06-05,162.36000,164.74500,161.45000,164.38000,162.82300,1.66%,412338 +2024-06-06,164.65000,165.89000,164.29000,164.55000,162.99100,0.10%,223264 +2024-06-07,164.00000,165.44000,163.44000,164.78000,163.21900,0.14%,237268 +2024-06-10,164.65000,164.76000,161.65000,164.05000,162.49600,-0.44%,271509 +2024-06-11,163.34000,164.47000,161.19000,161.53000,160.00000,-1.54%,418430 +2024-06-12,162.56000,163.06000,160.09000,160.21000,158.69200,-0.82%,356165 +2024-06-13,159.58000,159.82400,157.00000,158.55000,157.04800,-1.04%,793583 +2024-06-14,158.03000,161.66000,157.92000,161.57000,160.03900,1.90%,580031 +2024-06-17,161.00000,165.60000,160.04000,165.04000,163.47600,2.15%,578973 +2024-06-18,165.18000,165.76000,162.01500,162.21000,160.67300,-1.71%,525637 +2024-06-20,162.00000,166.59000,161.86000,165.88000,164.30900,2.26%,519661 +2024-06-21,166.38000,167.34000,165.15000,166.74000,165.16000,0.52%,686699 +2024-06-24,166.34000,168.41500,165.85000,166.43000,164.85300,-0.19%,402201 +2024-06-25,166.69000,167.05000,164.55000,166.36000,164.78400,-0.04%,539156 +2024-06-26,165.87000,167.43000,165.16500,167.11000,165.52700,0.45%,670311 +2024-06-27,167.08000,168.18500,166.04000,166.72000,165.14100,-0.23%,390842 +2024-06-28,167.02000,168.69500,165.00000,166.02000,164.44700,-0.42%,1184918 +2024-07-01,166.64000,167.02000,162.44000,163.49000,161.94100,-1.52%,450160 +2024-07-02,163.97000,165.23500,163.31000,163.76000,162.20900,0.17%,473734 +2024-07-03,163.39000,164.41000,162.31000,163.65000,162.10000,-0.07%,272236 +2024-07-05,163.65000,163.83000,162.48000,163.06000,161.51500,-0.36%,324540 +2024-07-08,163.29000,164.99000,162.82000,164.34000,162.78300,0.78%,380840 +2024-07-09,164.34000,164.70500,162.73000,162.88000,161.33700,-0.89%,395092 +2024-07-10,162.91000,162.91000,158.62000,160.87000,159.34600,-1.23%,412245 +2024-07-11,162.11000,164.20000,161.48000,164.14000,162.58500,2.03%,332663 +2024-07-12,164.92000,167.63000,164.76000,166.28000,164.70500,1.30%,331294 +2024-07-15,166.27000,168.51000,164.92000,167.37000,165.78400,0.66%,323541 +2024-07-16,168.21000,170.68000,167.40000,169.74000,168.13200,1.42%,345170 +2024-07-17,170.01000,171.13000,168.97000,169.74000,168.13200,,311045 +2024-07-18,168.74000,171.43500,167.86000,168.05000,166.45800,-1.00%,243839 +2024-07-19,168.60000,169.90000,165.63000,166.10000,164.52600,-1.16%,320830 +2024-07-22,166.73000,169.33000,165.97000,168.94000,167.34000,1.71%,260323 +2024-07-23,169.39000,169.80000,166.71000,167.07000,165.48700,-1.11%,245095 +2024-07-24,167.07000,169.00000,166.68000,167.93000,166.33900,0.51%,346117 +2024-07-25,168.79000,172.00000,167.32000,167.48000,165.89300,-0.27%,338137 +2024-07-26,168.07000,170.57700,168.01000,170.33000,168.71600,1.70%,237151 +2024-07-29,170.61000,171.94000,169.20000,170.17000,168.55800,-0.09%,249146 +2024-07-30,170.97000,172.82500,169.40000,172.41000,170.77700,1.32%,257028 +2024-07-31,172.70000,173.03500,171.00000,171.48000,169.85500,-0.54%,354342 +2024-08-01,171.40000,172.06000,168.30000,169.07000,167.46800,-1.41%,329147 +2024-08-02,168.34000,171.08000,166.78000,170.21000,168.59800,0.67%,331760 +2024-08-05,168.88000,169.00000,163.59000,163.80000,162.24800,-3.77%,373882 +2024-08-06,164.02000,168.52000,163.72500,166.51000,164.93300,1.65%,278968 +2024-08-07,167.28000,169.51000,165.02000,166.01000,164.43700,-0.30%,405162 +2024-08-08,166.37000,168.27000,165.82000,167.35000,165.76500,0.81%,351806 +2024-08-09,167.50000,168.49000,166.02000,166.44000,164.86300,-0.54%,401391 +2024-08-12,166.43000,166.62500,162.57000,162.71000,161.16900,-2.24%,382017 +2024-08-13,163.18000,165.23000,162.09000,165.16000,163.59500,1.51%,504346 +2024-08-14,164.91000,166.40000,164.18000,164.79000,163.22900,-0.22%,335848 +2024-08-15,165.43000,166.50000,162.77000,164.77000,163.20900,-0.01%,329292 +2024-08-16,164.42000,165.45000,163.74000,165.07000,163.50600,0.18%,503227 +2024-08-19,165.53000,165.89000,163.28000,164.09000,162.53500,-0.59%,825743 +2024-08-20,164.11000,166.76000,163.57000,165.55000,163.98200,0.89%,790635 +2024-08-21,162.00000,167.66000,160.23000,165.45000,163.88300,-0.06%,1467179 +2024-08-22,165.42000,166.66000,162.59000,163.79000,162.23800,-1.00%,579261 +2024-08-23,164.12000,164.85000,163.36500,164.63000,163.07000,0.51%,459071 +2024-08-26,165.41000,169.39500,164.63000,168.84000,167.24000,2.56%,517670 +2024-08-27,168.84000,171.67000,168.17000,171.39000,169.76600,1.51%,432441 +2024-08-28,171.94000,174.87000,171.94000,173.76000,172.11400,1.38%,588144 +2024-08-29,174.60000,174.60000,171.68000,171.89000,170.26200,-1.08%,442967 +2024-08-30,172.08000,173.33000,171.25000,173.03000,171.39100,0.66%,427055 +2024-09-03,173.03000,177.67000,173.03000,175.08000,173.42100,1.18%,757083 +2024-09-04,173.67000,174.64000,172.44000,174.09000,172.44100,-0.57%,598295 +2024-09-05,174.98000,174.98000,171.62000,173.21000,171.56900,-0.51%,440372 +2024-09-06,173.14000,173.85000,169.53000,169.64000,168.57800,-2.06%,422776 +2024-09-09,170.68000,173.63000,170.32500,171.90000,170.82400,1.33%,545806 +2024-09-10,172.27000,175.52000,171.25000,175.04000,173.94400,1.83%,557769 +2024-09-11,174.78000,174.82500,170.32100,174.01000,172.92000,-0.59%,487855 +2024-09-12,174.41000,175.99500,173.45000,175.54000,174.44100,0.88%,278140 +2024-09-13,175.98000,176.56000,175.15500,176.07000,174.96700,0.30%,323036 +2024-09-16,176.68000,177.71000,176.24500,177.06000,175.95100,0.56%,225181 +2024-09-17,176.83000,177.50000,175.04000,175.69000,174.59000,-0.77%,343101 +2024-09-18,175.97000,176.50000,174.06000,174.21000,173.11900,-0.84%,270598 +2024-09-19,176.14000,176.14000,173.99000,175.60000,174.50000,0.80%,394683 +2024-09-20,175.40000,175.40000,173.01400,173.59000,172.50300,-1.14%,579661 +2024-09-23,174.13000,175.90000,173.71000,174.85000,173.75500,0.73%,258416 +2024-09-24,174.87000,175.05000,173.09500,173.71000,172.62200,-0.65%,385223 +2024-09-25,174.15000,174.15000,169.99000,170.28000,169.21400,-1.97%,783099 +2024-09-26,170.80000,174.47000,170.29000,174.14000,173.05000,2.27%,601892 +2024-09-27,174.03000,176.90000,174.03000,175.99000,174.88800,1.06%,415312 +2024-09-30,176.29000,177.08000,175.13000,176.54000,175.43400,0.31%,447913 +2024-10-01,176.78000,181.06500,175.00500,179.70000,178.57500,1.79%,602234 +2024-10-02,179.12000,179.63000,177.29000,179.55000,178.42600,-0.08%,344182 +2024-10-03,179.35000,183.75000,179.04000,183.58000,182.43000,2.24%,795528 +2024-10-04,184.29000,184.82000,181.63500,182.14000,180.99900,-0.78%,526979 +2024-10-07,181.44000,181.90000,179.51000,179.81000,178.68400,-1.28%,335511 +2024-10-08,180.00000,181.71000,179.20000,181.29000,180.15500,0.82%,459659 +2024-10-09,181.35000,183.85000,181.35000,182.45000,181.30700,0.64%,294289 +2024-10-10,181.77000,182.77000,180.87000,181.58000,180.44300,-0.48%,563620 +2024-10-11,182.58000,184.81000,182.58000,183.38000,182.23200,0.99%,360029 +2024-10-14,183.74000,184.65000,182.96000,184.29000,183.13600,0.50%,327366 +2024-10-15,184.50000,186.02500,183.79000,184.71000,183.55300,0.23%,520268 +2024-10-16,184.16000,186.77000,183.07000,185.67000,184.50700,0.52%,315770 +2024-10-17,186.12000,186.93000,184.37000,185.98000,184.81500,0.17%,420635 +2024-10-18,186.34000,186.83000,185.04000,186.12000,184.95500,0.08%,304180 +2024-10-21,185.57000,186.92000,184.32300,184.97000,183.81200,-0.62%,322100 +2024-10-22,184.31000,184.73000,182.29000,183.28000,182.13200,-0.91%,358335 +2024-10-23,183.21000,184.74000,182.85000,184.42000,183.26500,0.62%,668098 +2024-10-24,184.44000,185.20500,183.55000,184.59000,183.43400,0.09%,428208 +2024-10-25,184.78000,185.56000,182.23000,182.44000,181.29800,-1.16%,322029 +2024-10-28,183.64000,184.51500,183.08000,183.57000,182.42000,0.62%,298046 +2024-10-29,183.35000,183.68000,182.40500,182.66000,181.51600,-0.50%,297710 +2024-10-30,182.55000,183.68000,181.75500,182.78000,181.63500,0.07%,438983 +2024-10-31,182.43000,183.99500,181.52000,181.93000,180.79100,-0.47%,570220 +2024-11-01,181.45000,183.55000,180.95000,183.06000,181.91400,0.62%,443078 +2024-11-04,183.06000,186.41000,183.06000,184.32000,183.16600,0.69%,644495 +2024-11-05,184.32000,185.80000,182.76000,185.52000,184.35800,0.65%,601739 +2024-11-06,189.36000,189.63000,177.63000,180.40000,179.27000,-2.76%,1436213 +2024-11-07,180.32000,181.68500,178.00000,179.97000,178.84300,-0.24%,720773 +2024-11-08,180.52000,183.68000,179.15000,179.77000,178.64400,-0.11%,560993 +2024-11-11,179.04000,180.48000,176.23000,177.06000,175.95100,-1.51%,685992 +2024-11-12,177.18000,177.28000,175.27000,177.11000,176.00100,0.03%,547182 +2024-11-13,177.69000,177.69000,173.96000,174.95000,173.85400,-1.22%,639687 +2024-11-14,175.05000,175.57000,171.83400,172.45000,171.37000,-1.43%,568906 +2024-11-15,172.92000,173.45000,171.38000,173.21000,172.12500,0.44%,1734081 +2024-11-18,171.94000,173.35000,171.74000,172.06000,170.98300,-0.66%,435836 +2024-11-19,171.80000,172.23000,170.71000,171.63000,170.55500,-0.25%,570729 +2024-11-20,171.27000,171.45000,169.61000,171.12000,170.04800,-0.30%,446802 +2024-11-21,171.32000,173.17000,170.50000,172.50000,171.42000,0.81%,445045 +2024-11-22,172.72000,173.65000,171.70000,172.50000,171.42000,,558994 +2024-11-25,173.35000,173.36000,171.13000,172.39000,171.31000,-0.06%,1106753 +2024-11-26,172.67000,173.38000,171.73000,173.10000,172.01600,0.41%,592363 +2024-11-27,173.94000,175.04000,173.14000,173.96000,172.87100,0.50%,723614 +2024-11-29,173.78000,176.48000,173.32000,176.18000,175.07700,1.28%,573129 +2024-12-02,175.74000,175.92500,173.58000,175.66000,175.10700,-0.30%,807903 +2024-12-03,175.27000,175.92000,173.84200,175.33000,174.77800,-0.19%,623048 +2024-12-04,174.86000,175.30000,171.83000,172.36000,171.81700,-1.69%,1265547 +2024-12-05,172.00000,175.15000,171.26000,173.61000,173.06300,0.73%,650968 +2024-12-06,174.23000,174.31500,172.09000,173.01000,172.46500,-0.35%,574501 +2024-12-09,173.12000,175.19000,172.23000,174.80000,174.24900,1.03%,530104 +2024-12-10,175.22000,178.27000,172.88000,177.27000,176.71100,1.41%,691058 +2024-12-11,177.40000,179.02000,176.00000,178.85000,178.28700,0.89%,780146 +2024-12-12,179.12000,181.38000,178.84000,180.55000,179.98100,0.95%,672081 +2024-12-13,180.26000,181.74000,178.96000,179.80000,179.23400,-0.42%,530486 +2024-12-16,179.74000,181.03000,177.80000,178.08000,177.51900,-0.96%,537730 +2024-12-17,177.93000,179.60000,177.24000,177.67000,177.11000,-0.23%,386125 +2024-12-18,178.34000,179.43000,176.01000,176.50000,175.94400,-0.66%,1126440 +2024-12-19,176.70000,178.41000,175.94000,175.99000,175.43600,-0.29%,777967 +2024-12-20,175.46000,178.40000,174.96000,176.74000,176.18300,0.43%,1030514 +2024-12-23,175.48000,176.59500,174.25000,175.64000,175.08700,-0.62%,294860 +2024-12-24,175.41000,177.47000,175.04000,177.05000,176.49200,0.80%,142747 +2024-12-26,176.78000,177.76000,175.70000,177.51000,176.95100,0.26%,348750 +2024-12-27,176.74000,178.00000,175.37000,176.88000,176.32300,-0.35%,303199 +2024-12-30,176.21000,176.21000,173.63000,175.08000,174.52800,-1.02%,275834 +2024-12-31,175.75000,176.47000,174.59000,175.30000,174.74800,0.13%,268397 +2025-01-02,175.85000,176.78100,172.43000,172.97000,172.42500,-1.33%,416824 +2025-01-03,173.50000,174.26000,172.68000,173.70000,173.15300,0.42%,378348 +2025-01-06,173.34000,173.85500,169.27000,169.63000,169.09600,-2.34%,516897 +2025-01-07,169.39000,174.26500,169.29000,171.34000,170.80000,1.01%,545976 +2025-01-08,171.70000,173.57000,170.67500,173.45000,172.90400,1.23%,550340 +2025-01-10,172.15000,172.37000,170.70000,172.00000,171.45800,-0.84%,679677 +2025-01-13,171.71000,174.47000,170.77000,173.25000,172.70400,0.73%,736448 +2025-01-14,172.69000,173.00000,169.49000,172.37000,171.82700,-0.51%,795742 +2025-01-15,174.04000,174.63000,171.26000,171.97000,171.42800,-0.23%,696976 +2025-01-16,171.97000,173.63000,171.80000,172.50000,171.95700,0.31%,774929 +2025-01-17,173.86000,174.35000,172.45000,173.16000,172.61400,0.38%,391361 +2025-01-21,173.21000,175.61700,173.21000,174.75000,174.19900,0.92%,384022 +2025-01-22,174.55000,174.77500,172.27000,173.54000,172.99300,-0.69%,535180 +2025-01-23,173.26000,174.19000,172.11500,174.12000,173.57100,0.33%,491907 +2025-01-24,173.48000,174.74000,173.32000,173.88000,173.33200,-0.14%,429253 +2025-01-27,174.59000,178.42000,173.69500,177.60000,177.04000,2.14%,526719 +2025-01-28,176.76000,177.38000,175.08000,175.15000,174.59800,-1.38%,470224 +2025-01-29,174.53000,175.89000,172.56000,172.91000,172.36500,-1.28%,418032 +2025-01-30,173.30000,175.64000,173.19800,174.34000,173.79100,0.83%,424685 +2025-01-31,173.37000,175.04000,173.07000,174.09000,173.54200,-0.14%,753129 +2025-02-03,173.59000,175.47000,171.99500,174.78000,174.22900,0.40%,655520 +2025-02-04,174.14000,175.24000,172.48000,174.08000,173.53200,-0.40%,1014031 +2025-02-05,174.17000,179.54000,172.06000,172.78000,172.23600,-0.75%,1385384 +2025-02-06,173.57000,174.57000,170.61000,173.87000,173.32200,0.63%,772231 +2025-02-07,174.61000,174.98000,171.67000,173.81000,173.26200,-0.03%,464808 +2025-02-10,174.00000,174.75000,173.08000,173.66000,173.11300,-0.09%,454923 +2025-02-11,173.86000,173.93500,169.06000,170.97000,170.43100,-1.55%,532879 +2025-02-12,170.26000,170.60500,169.09000,170.19000,169.65400,-0.46%,378343 +2025-02-13,170.53000,171.71000,170.11000,170.47000,169.93300,0.16%,508553 +2025-02-14,170.17000,171.25000,166.25000,166.47000,165.94600,-2.35%,615071 +2025-02-18,166.23000,168.70000,165.47000,167.80000,167.27100,0.80%,883716 +2025-02-19,167.68000,167.92000,164.20500,167.36000,166.83300,-0.26%,495885 +2025-02-20,166.81000,168.89000,166.26500,168.70000,168.16800,0.80%,369953 +2025-02-21,168.75000,171.99000,168.50000,171.13000,170.59100,1.44%,709347 +2025-02-24,171.32000,174.99000,170.28000,172.61000,172.06600,0.86%,722256 +2025-02-25,173.47000,176.35000,172.74000,174.05000,173.50200,0.83%,632979 +2025-02-26,174.00000,174.66000,171.56000,171.76000,171.21900,-1.32%,521915 +2025-02-27,171.09000,172.86000,171.09000,171.87000,171.32900,0.06%,415240 +2025-02-28,172.87000,174.28000,171.02000,173.59000,173.04300,1.00%,712519 +2025-03-03,173.59000,178.06000,173.59000,178.00000,177.43900,2.54%,780384 +2025-03-04,178.00000,183.33000,176.90000,177.02000,176.46200,-0.55%,1045136 +2025-03-05,175.63000,178.18000,175.34000,177.63000,177.07000,0.34%,681645 +2025-03-06,176.32000,183.81000,175.53000,183.51000,183.51000,3.31%,867860 +2025-03-07,183.70000,193.02000,183.35000,191.28000,191.28000,4.23%,1300701 +2025-03-10,190.47000,196.00000,188.67000,190.15000,190.15000,-0.59%,1181072 +2025-03-11,189.82000,190.08500,176.68000,176.69000,176.69000,-7.08%,1503684 +2025-03-12,176.50000,176.68400,171.83000,173.14000,173.14000,-2.01%,1020431 +2025-03-13,173.28000,177.63500,173.28000,175.32000,175.32000,1.26%,600868 +2025-03-14,175.80000,177.49000,174.42000,175.83000,175.83000,0.29%,613567 +2025-03-17,175.27000,178.18000,174.82800,177.19000,177.19000,0.77%,676808 +2025-03-18,176.68000,177.70400,175.62000,176.70000,176.70000,-0.28%,547188 +2025-03-19,175.84000,178.35000,175.81000,177.17000,177.17000,0.27%,457364 +2025-03-20,176.81000,176.81000,174.02000,175.30000,175.30000,-1.06%,493906 +2025-03-21,174.94000,175.58000,171.41000,173.05000,173.05000,-1.28%,935748 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JNPR-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JNPR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..f7f71a8bba811c307170b60e9a08ce81dbf9cc0f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/JNPR-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,23.78000,23.89000,23.40000,23.40000,18.25000,-1.89%,6038928 +2015-03-25,23.42000,23.50000,22.70000,22.71000,17.71200,-2.95%,4227936 +2015-03-26,22.55000,22.56000,22.13000,22.31000,17.40000,-1.76%,6027248 +2015-03-27,22.30000,22.47000,22.18500,22.29000,17.38400,-0.09%,4002811 +2015-03-30,22.47000,22.62000,22.20500,22.53000,17.57100,1.08%,4449987 +2015-03-31,22.45000,22.67000,22.43000,22.58000,17.61000,0.22%,3940296 +2015-04-01,22.50000,22.62500,22.21000,22.50000,17.54800,-0.35%,3832624 +2015-04-02,22.51000,22.68000,22.43000,22.58000,17.61000,0.36%,3644899 +2015-04-06,22.49000,22.74000,22.32000,22.70000,17.70400,0.53%,6025183 +2015-04-07,22.73000,23.66000,22.70000,23.42000,18.26500,3.17%,6326993 +2015-04-08,23.42000,23.62000,23.25000,23.34000,18.20300,-0.34%,7304576 +2015-04-09,23.37000,23.73000,23.26000,23.67000,18.46000,1.41%,5063006 +2015-04-10,23.76000,23.86000,23.61000,23.77000,18.53800,0.42%,3746314 +2015-04-13,23.77000,23.95000,23.59000,23.60000,18.40600,-0.72%,3587898 +2015-04-14,23.78000,24.18500,23.72000,23.99000,18.71000,1.65%,8376649 +2015-04-15,24.38000,24.48000,24.09000,24.38000,19.01400,1.63%,10147475 +2015-04-16,24.27000,24.49000,24.18000,24.29000,18.94400,-0.37%,5969393 +2015-04-17,24.05000,24.10000,23.55000,23.73000,18.50700,-2.31%,6149146 +2015-04-20,23.90000,24.16000,23.74000,24.14000,18.82700,1.73%,3204068 +2015-04-21,24.15000,24.29000,23.93000,24.17000,18.85000,0.12%,4276062 +2015-04-22,24.25000,24.45000,23.78000,24.39000,19.02200,0.91%,5181908 +2015-04-23,24.13000,24.24000,23.62000,24.00000,18.71800,-1.60%,9059273 +2015-04-24,25.70000,26.27000,25.67000,26.14000,20.38700,8.92%,18566612 +2015-04-27,26.18000,26.63500,26.04000,26.44000,20.62100,1.15%,9979328 +2015-04-28,26.30000,26.93000,26.15000,26.83000,20.92500,1.48%,6954092 +2015-04-29,26.66000,26.83000,26.35000,26.63000,20.76900,-0.75%,6384308 +2015-04-30,26.46000,26.70000,26.28000,26.43000,20.61300,-0.75%,3959164 +2015-05-01,26.70000,27.00000,26.70000,26.91000,20.98700,1.82%,5920130 +2015-05-04,26.90000,27.09000,26.87000,27.07000,21.11200,0.59%,3973734 +2015-05-05,26.99000,27.19000,26.62000,26.68000,20.80800,-1.44%,5360909 +2015-05-06,26.84000,27.06000,26.51000,26.67000,20.80000,-0.04%,4718560 +2015-05-07,26.71000,26.89000,26.66000,26.73000,20.84700,0.22%,3343470 +2015-05-08,26.95000,27.23000,26.94000,26.98000,21.04200,0.94%,4197123 +2015-05-11,27.02000,27.28400,26.97000,27.09000,21.12800,0.41%,4597930 +2015-05-12,27.36000,27.38000,26.80000,27.05000,21.09600,-0.15%,4882727 +2015-05-13,27.17000,27.30000,27.09000,27.16000,21.18200,0.41%,3682710 +2015-05-14,27.23000,27.44000,27.17000,27.44000,21.40100,1.03%,3529639 +2015-05-15,27.45000,27.47000,27.12000,27.32000,21.30700,-0.44%,3546613 +2015-05-18,27.35000,27.69000,27.27000,27.62000,21.54100,1.10%,3685407 +2015-05-19,27.67000,27.70000,27.36000,27.53000,21.47100,-0.33%,3720889 +2015-05-20,27.51000,27.73500,27.38000,27.60000,21.52500,0.25%,3277655 +2015-05-21,27.55000,27.66000,27.23000,27.59000,21.51800,-0.04%,3318097 +2015-05-22,27.59000,27.67000,27.32000,27.60000,21.52500,0.04%,2977687 +2015-05-26,27.46000,27.46000,26.87000,26.98000,21.04200,-2.25%,4404673 +2015-05-27,27.25000,28.26000,27.25000,27.81000,21.68900,3.08%,10933378 +2015-05-28,27.84000,27.93000,27.61000,27.65000,21.56400,-0.58%,5143604 +2015-05-29,27.54000,28.00000,27.54000,27.80000,21.75900,0.54%,8199186 +2015-06-01,27.33000,27.55000,26.65000,27.06000,21.18000,-2.66%,8274113 +2015-06-02,27.07000,27.41500,27.06000,27.25000,21.32900,0.70%,3735424 +2015-06-03,27.36000,27.50000,27.23000,27.38000,21.43100,0.48%,3979518 +2015-06-04,27.38000,27.47000,27.07000,27.15000,21.25100,-0.84%,3415446 +2015-06-05,27.12000,27.51500,27.03000,27.38000,21.43100,0.85%,3447726 +2015-06-08,27.42000,27.56000,27.03000,27.18000,21.27400,-0.73%,2741924 +2015-06-09,27.24000,27.45000,26.99600,27.40000,21.44600,0.81%,3662270 +2015-06-10,27.52000,27.74000,27.51000,27.68000,21.66500,1.02%,3447646 +2015-06-11,27.80000,28.10500,27.77000,27.92000,21.85300,0.87%,3626446 +2015-06-12,27.69000,27.76000,27.37000,27.39000,21.43800,-1.90%,3577218 +2015-06-15,27.12000,27.22000,26.72000,27.18000,21.27400,-0.77%,4614664 +2015-06-16,27.17000,27.50500,27.09000,27.44000,21.47800,0.96%,3892778 +2015-06-17,27.54000,27.59000,27.11000,27.42000,21.46200,-0.07%,4931756 +2015-06-18,27.96000,28.10000,27.45000,27.89000,21.83000,1.71%,6995630 +2015-06-19,27.90000,27.91000,27.18000,27.26000,21.33700,-2.26%,8004823 +2015-06-22,26.89000,27.18000,26.66000,27.02000,21.14900,-0.88%,8598323 +2015-06-23,27.04000,27.20000,26.93000,27.19000,21.28200,0.63%,4089457 +2015-06-24,27.15000,27.30000,26.78500,26.88000,21.03900,-1.14%,4820051 +2015-06-25,26.82000,27.12000,26.78000,26.96000,21.10200,0.30%,3403759 +2015-06-26,26.93000,26.93000,26.32000,26.59000,20.81200,-1.37%,6455222 +2015-06-29,26.32000,26.46500,26.03000,26.11000,20.43700,-1.81%,4607300 +2015-06-30,26.28000,26.30000,25.96000,25.97000,20.32700,-0.54%,4493467 +2015-07-01,26.32000,26.44000,26.07000,26.30000,20.58500,1.27%,3708764 +2015-07-02,26.34000,26.39000,25.99000,26.11000,20.43700,-0.72%,4327430 +2015-07-06,25.90000,25.91000,25.51000,25.75000,20.15500,-1.38%,5210848 +2015-07-07,25.77000,25.97000,25.08500,25.89000,20.26400,0.54%,4510872 +2015-07-08,25.70000,25.90000,25.49000,25.61000,20.04500,-1.08%,4803188 +2015-07-09,26.01000,26.21000,25.61000,25.71000,20.12300,0.39%,5845379 +2015-07-10,26.00000,26.25000,25.92000,26.15000,20.46800,1.71%,4682616 +2015-07-13,26.21000,26.30000,25.98000,26.14000,20.46000,-0.04%,3566810 +2015-07-14,26.16000,26.26500,25.91000,26.06000,20.39700,-0.31%,5192117 +2015-07-15,26.05000,26.38000,26.02000,26.15000,20.46800,0.35%,2929294 +2015-07-16,26.27000,26.54500,26.20000,26.35000,20.62400,0.76%,3646161 +2015-07-17,26.44000,26.53500,26.18000,26.39000,20.65600,0.15%,3261488 +2015-07-20,26.40000,26.56000,26.30000,26.36000,20.63200,-0.11%,6132916 +2015-07-21,26.29000,26.59000,26.15000,26.34000,20.61700,-0.08%,3935975 +2015-07-22,26.05000,26.19000,25.85000,26.19000,20.49900,-0.57%,4267867 +2015-07-23,26.39000,26.61000,26.34000,26.49000,20.73400,1.15%,5959658 +2015-07-24,28.63000,29.13000,27.37000,27.54000,21.55600,3.96%,35124008 +2015-07-27,27.51000,27.75000,27.37000,27.43000,21.47000,-0.40%,10584543 +2015-07-28,27.59000,27.62000,27.07000,27.57000,21.57900,0.51%,15045228 +2015-07-29,27.35000,27.60000,26.95000,27.48000,21.50900,-0.33%,10531312 +2015-07-30,27.47000,27.99000,27.24000,27.96000,21.88500,1.75%,6948096 +2015-07-31,28.00000,28.60000,27.98000,28.42000,22.24500,1.65%,8135146 +2015-08-03,28.35000,28.38000,28.02000,28.17000,22.04900,-0.88%,5259467 +2015-08-04,28.24000,28.29000,27.95500,27.98000,21.90000,-0.67%,4091608 +2015-08-05,28.25000,28.56500,28.12500,28.25000,22.11200,0.96%,5919644 +2015-08-06,28.36000,28.46000,27.96000,28.01000,21.92400,-0.85%,4192748 +2015-08-07,27.95000,28.11000,27.74000,28.06000,21.96300,0.18%,4085640 +2015-08-10,28.22000,28.43300,28.12000,28.39000,22.22100,1.18%,5460030 +2015-08-11,28.26000,28.26000,27.69000,27.88000,21.82200,-1.80%,2573221 +2015-08-12,27.73000,28.18000,27.42000,28.15000,22.03300,0.97%,4986941 +2015-08-13,28.40000,28.61000,28.14000,28.17000,22.04900,0.07%,3649538 +2015-08-14,28.15000,28.26000,27.97000,28.19000,22.06500,0.07%,2772607 +2015-08-17,28.00000,28.34500,27.93000,28.32000,22.16600,0.46%,2234800 +2015-08-18,28.32000,28.34000,28.10000,28.12000,22.01000,-0.71%,3746211 +2015-08-19,28.07000,28.26000,27.94200,28.05000,21.95500,-0.25%,5209035 +2015-08-20,27.88000,28.00000,27.14500,27.36000,21.41500,-2.46%,6168101 +2015-08-21,27.14000,27.28000,26.53000,26.56000,20.78900,-2.92%,6081558 +2015-08-24,25.43000,26.24000,24.78000,25.56000,20.00600,-3.77%,11250680 +2015-08-25,26.21000,26.29000,24.86000,24.88000,19.47400,-2.66%,6940694 +2015-08-26,25.57000,25.60500,24.79000,25.57000,20.01400,2.77%,6444660 +2015-08-27,25.77000,26.23000,25.47000,26.00000,20.35000,1.68%,5284154 +2015-08-28,25.91000,26.09000,25.71000,25.98000,20.41300,-0.08%,5214272 +2015-08-31,25.75000,26.00000,25.64000,25.71000,20.20100,-1.04%,3166449 +2015-09-01,25.18000,25.53400,24.74000,24.94000,19.59600,-2.99%,6496152 +2015-09-02,25.35000,25.35000,24.82000,25.31000,19.88700,1.48%,4232833 +2015-09-03,25.21000,25.55000,25.07000,25.27000,19.85500,-0.16%,5024697 +2015-09-04,24.98000,25.26500,24.89000,25.06000,19.69000,-0.83%,4442184 +2015-09-08,25.40000,25.58000,25.14000,25.55000,20.07500,1.96%,4157413 +2015-09-09,25.89000,26.00000,25.20000,25.25000,19.83900,-1.17%,4724269 +2015-09-10,25.33000,25.77000,25.22500,25.62000,20.13000,1.47%,4334886 +2015-09-11,25.29000,25.45000,25.07000,25.26000,19.84700,-1.41%,3083798 +2015-09-14,25.37000,25.40000,25.15300,25.33000,19.90200,0.28%,3569275 +2015-09-15,25.34000,25.85500,25.32000,25.80000,20.27200,1.86%,3766676 +2015-09-16,25.79000,26.02000,25.75000,25.96000,20.39700,0.62%,4660496 +2015-09-17,25.83000,26.15000,25.70000,25.81000,20.28000,-0.58%,4404949 +2015-09-18,25.50000,25.97000,25.45000,25.54000,20.06700,-1.05%,7529401 +2015-09-21,25.60000,26.00000,25.55000,25.76000,20.24000,0.86%,4944026 +2015-09-22,25.37000,25.49000,25.03000,25.25000,19.83900,-1.98%,4036092 +2015-09-23,25.33000,25.45000,25.13000,25.36000,19.92600,0.44%,3768802 +2015-09-24,25.13000,25.36500,24.84000,25.31000,19.88700,-0.20%,3936840 +2015-09-25,25.53000,25.68000,25.14000,25.28000,19.86300,-0.12%,4795462 +2015-09-28,25.22000,25.44000,24.87500,24.91000,19.57200,-1.46%,3734946 +2015-09-29,24.91000,25.20900,24.84000,25.04000,19.67400,0.52%,5227191 +2015-09-30,25.31000,25.81000,25.31000,25.71000,20.20100,2.68%,7291305 +2015-10-01,25.71000,26.06000,25.48000,26.04000,20.46000,1.28%,6796943 +2015-10-02,25.74000,27.19000,25.56000,27.17000,21.34800,4.34%,9329685 +2015-10-05,27.62000,28.61000,27.50000,28.50000,22.39300,4.90%,8587523 +2015-10-06,28.50000,28.78000,28.16000,28.42000,22.33000,-0.28%,7184297 +2015-10-07,29.21000,29.55000,28.43000,29.42000,23.11600,3.52%,13833582 +2015-10-08,29.38000,30.03000,29.30000,29.80000,23.41500,1.29%,8679017 +2015-10-09,29.76000,29.81000,29.11000,29.40000,23.10000,-1.34%,5825271 +2015-10-12,29.40000,29.75000,29.30000,29.73000,23.36000,1.12%,3434743 +2015-10-13,29.51000,29.98000,29.47000,29.79000,23.40700,0.20%,3614614 +2015-10-14,29.77000,30.18000,29.50000,29.55000,23.21800,-0.81%,5187818 +2015-10-15,29.62000,30.13000,29.00000,30.00000,23.57200,1.52%,4502402 +2015-10-16,30.04000,30.16000,29.71000,29.83000,23.43800,-0.57%,4086320 +2015-10-19,29.70000,29.98000,29.64000,29.94000,23.52500,0.37%,3484842 +2015-10-20,29.81000,30.31500,29.76000,30.24000,23.76000,1.00%,4205442 +2015-10-21,30.26000,30.42000,29.70000,29.80000,23.41500,-1.46%,5343333 +2015-10-22,29.97000,30.32000,29.58000,29.76000,23.38300,-0.13%,8879484 +2015-10-23,30.50000,31.54000,30.18000,31.49000,24.74200,5.81%,12818853 +2015-10-26,31.40000,31.56000,30.85000,30.88000,24.26300,-1.94%,6124255 +2015-10-27,30.68000,31.54000,30.47000,31.54000,24.78200,2.14%,6826859 +2015-10-28,31.50000,31.83000,31.03000,31.69000,24.90000,0.48%,6361185 +2015-10-29,31.47000,31.68000,31.17000,31.19000,24.50700,-1.58%,3410801 +2015-10-30,31.26000,31.60500,31.19000,31.39000,24.66400,0.64%,3650942 +2015-11-02,31.43000,31.84000,31.25000,31.74000,24.93900,1.12%,3615118 +2015-11-03,31.70000,32.33000,31.54000,32.23000,25.32400,1.54%,4367756 +2015-11-04,32.23000,32.39000,31.57000,31.62000,24.84500,-1.89%,4833268 +2015-11-05,31.69000,31.80000,31.26000,31.40000,24.67200,-0.70%,3123985 +2015-11-06,31.34000,31.75500,31.22000,31.71000,24.91500,0.99%,3668745 +2015-11-09,31.40000,31.45000,28.72000,29.24000,22.97500,-7.79%,16345066 +2015-11-10,29.19000,29.85000,28.96000,29.61000,23.26500,1.27%,8155800 +2015-11-11,29.82000,29.86000,29.45000,29.56000,23.22600,-0.17%,4073559 +2015-11-12,29.45000,29.93000,29.19000,29.65000,23.29700,0.30%,7744391 +2015-11-13,29.16000,29.67000,28.50000,28.71000,22.55800,-3.17%,7391422 +2015-11-16,28.72000,29.38000,28.52000,29.21000,22.95100,1.74%,5817611 +2015-11-17,29.36000,29.90500,29.18000,29.52000,23.19500,1.06%,6010923 +2015-11-18,29.55000,30.06500,29.49000,29.96000,23.54000,1.49%,5450822 +2015-11-19,29.98000,30.47000,29.78000,30.20000,23.72900,0.80%,4450126 +2015-11-20,30.37000,30.55500,30.21500,30.46000,23.93300,0.86%,3808729 +2015-11-23,30.33000,30.80000,30.28000,30.64000,24.07500,0.59%,3857516 +2015-11-24,30.41000,30.72000,30.22000,30.43000,23.91000,-0.69%,4214667 +2015-11-25,30.46000,30.63000,30.37000,30.41000,23.89400,-0.07%,2231416 +2015-11-27,30.24000,30.34000,30.12000,30.27000,23.86200,-0.46%,1302222 +2015-11-30,30.28000,30.36000,30.06000,30.13000,23.75200,-0.46%,3784102 +2015-12-01,30.30000,30.55000,30.14000,30.43000,23.98900,1.00%,4950659 +2015-12-02,30.37000,30.49000,30.25000,30.29000,23.87800,-0.46%,5313851 +2015-12-03,30.37000,30.48000,29.12000,29.31000,23.10600,-3.24%,7287275 +2015-12-04,29.42000,30.04000,29.23000,29.80000,23.49200,1.67%,6358747 +2015-12-07,29.80000,29.96000,29.60000,29.83000,23.51600,0.10%,6055888 +2015-12-08,29.51000,29.84000,29.42000,29.77000,23.46800,-0.20%,5266176 +2015-12-09,29.53000,29.86000,28.93000,29.03000,22.88500,-2.49%,6061926 +2015-12-10,28.21000,28.99000,28.20000,28.86000,22.75100,-0.59%,8349581 +2015-12-11,28.53000,28.84000,28.34000,28.62000,22.56200,-0.83%,6384102 +2015-12-14,28.67000,28.86000,28.40000,28.77000,22.68000,0.52%,9308985 +2015-12-15,28.83000,29.26500,28.83000,29.18000,23.00300,1.43%,13488527 +2015-12-16,29.33000,29.57000,28.98000,29.40000,23.17700,0.75%,7517358 +2015-12-17,29.43000,29.51000,29.10000,29.11000,22.94800,-0.99%,4240890 +2015-12-18,29.05000,29.27000,28.67000,28.68000,22.60900,-1.48%,8709072 +2015-12-21,28.82000,28.90000,27.01500,27.25000,21.48200,-4.99%,12551446 +2015-12-22,27.39000,27.69000,27.27000,27.51000,21.68700,0.95%,4629256 +2015-12-23,27.65000,27.73000,27.39000,27.65000,21.79700,0.51%,3288015 +2015-12-24,27.62000,27.78000,27.56000,27.62000,21.77300,-0.11%,1511276 +2015-12-28,27.58000,27.74500,27.43000,27.71000,21.84400,0.33%,2804205 +2015-12-29,27.87000,28.23000,27.85000,28.04000,22.10400,1.19%,2783085 +2015-12-30,28.04000,28.18000,27.65000,27.71000,21.84400,-1.18%,2263649 +2015-12-31,27.60000,27.78000,27.43000,27.60000,21.75800,-0.40%,2834070 +2016-01-04,27.19000,27.43000,26.83000,27.41000,21.60800,-0.69%,5229580 +2016-01-05,27.57000,27.73000,27.21000,27.55000,21.71800,0.51%,7589299 +2016-01-06,27.11000,27.14000,26.61000,26.78000,21.11100,-2.79%,4873446 +2016-01-07,26.36000,26.81000,25.98000,26.09000,20.56700,-2.58%,6599530 +2016-01-08,26.25000,26.30000,25.67000,25.72000,20.27600,-1.42%,4727617 +2016-01-11,25.91000,26.13500,25.62000,26.01000,20.50400,1.13%,3737890 +2016-01-12,26.29000,26.33500,25.69000,26.25000,20.69300,0.92%,4664696 +2016-01-13,26.33000,26.51000,25.51000,25.66000,20.22800,-2.25%,4563783 +2016-01-14,25.68000,26.37000,25.43500,26.16000,20.62200,1.95%,5008749 +2016-01-15,25.54000,25.86000,25.38600,25.74000,20.29100,-1.61%,7167962 +2016-01-19,25.71000,25.83000,25.35000,25.74000,20.29100,,5902393 +2016-01-20,25.26000,25.94400,25.03000,25.59000,20.17300,-0.58%,12489782 +2016-01-21,25.82000,26.16000,25.57000,25.64000,20.21200,0.20%,8794579 +2016-01-22,26.05000,26.17000,25.94000,26.12000,20.59100,1.87%,5151459 +2016-01-25,26.11000,26.22000,25.86000,26.19000,20.64600,0.27%,5316489 +2016-01-26,26.21000,26.75000,26.21000,26.65000,21.00900,1.76%,5427003 +2016-01-27,26.50000,26.67000,26.24000,26.54000,20.92200,-0.41%,6356506 +2016-01-28,23.76000,24.00000,21.95000,22.46000,17.70600,-15.37%,28936801 +2016-01-29,22.95000,23.60000,22.80000,23.60000,18.60400,5.08%,16576585 +2016-02-01,23.31000,24.35000,23.16000,24.33000,19.18000,3.09%,15482985 +2016-02-02,24.03000,24.23000,23.81000,24.00000,18.92000,-1.36%,15723441 +2016-02-03,24.08000,24.14000,23.70000,23.92000,18.85700,-0.33%,11297184 +2016-02-04,23.90000,24.06000,23.60000,23.73000,18.70700,-0.79%,8286725 +2016-02-05,23.63000,23.80000,22.88000,22.90000,18.05200,-3.50%,7414997 +2016-02-08,22.54000,22.65000,21.62000,21.97000,17.31900,-4.06%,9357836 +2016-02-09,21.77000,22.44000,21.69000,21.99000,17.33500,0.09%,4972760 +2016-02-10,22.19000,22.38000,21.60000,21.62000,17.04300,-1.68%,6358122 +2016-02-11,21.49000,22.06000,21.49000,21.70000,17.10700,0.37%,6186363 +2016-02-12,21.99000,22.01000,21.57000,21.84000,17.21700,0.65%,6965311 +2016-02-16,22.01000,23.25000,22.01000,23.21000,18.29700,6.27%,6623029 +2016-02-17,23.35000,23.60000,23.30000,23.57000,18.58100,1.55%,3620020 +2016-02-18,23.74000,24.10000,23.67000,24.00000,18.92000,1.82%,4865359 +2016-02-19,24.00000,24.65000,23.94000,24.57000,19.36900,2.38%,8363961 +2016-02-22,24.67000,25.00000,24.62000,24.78000,19.53500,0.85%,4667344 +2016-02-23,24.71000,25.00000,24.39000,24.56000,19.36100,-0.89%,4781508 +2016-02-24,24.17000,24.87000,24.08000,24.84000,19.58200,1.14%,5493671 +2016-02-25,24.91000,25.13000,24.77000,24.96000,19.67600,0.48%,5047029 +2016-02-26,24.91000,25.04000,24.42000,24.60000,19.47100,-1.44%,5661079 +2016-02-29,24.59000,25.10000,24.48000,24.70000,19.55100,0.41%,3986728 +2016-03-01,24.75000,25.00000,24.52000,24.93000,19.73300,0.93%,4448618 +2016-03-02,24.83000,25.00000,24.72000,24.94000,19.74100,0.04%,3154555 +2016-03-03,24.65000,24.93000,24.50000,24.90000,19.70900,-0.16%,3489137 +2016-03-04,24.99000,25.25000,24.70000,25.25000,19.98600,1.41%,4916782 +2016-03-07,25.02000,25.36000,24.95500,25.19000,19.93800,-0.24%,3355986 +2016-03-08,25.05000,25.37000,24.80000,25.03000,19.81200,-0.64%,4416020 +2016-03-09,25.19000,25.49500,24.82000,25.23000,19.97000,0.80%,4477105 +2016-03-10,25.27000,25.72000,25.16000,25.31000,20.03300,0.32%,8859157 +2016-03-11,25.51000,26.24000,25.48000,26.21000,20.74600,3.56%,7206004 +2016-03-14,25.94000,26.10000,25.70000,25.90000,20.50000,-1.18%,4991988 +2016-03-15,25.80000,25.86000,25.43500,25.71000,20.35000,-0.73%,4930668 +2016-03-16,24.77000,25.76000,24.76000,25.70000,20.34200,-0.04%,6861692 +2016-03-17,25.75000,26.48500,25.71000,26.33000,20.84100,2.45%,6303172 +2016-03-18,26.36000,26.46000,26.02500,26.39000,20.88800,0.23%,6280354 +2016-03-21,25.85000,26.27000,25.70000,25.80000,20.42100,-2.24%,10657912 +2016-03-22,25.67000,26.10000,25.64000,25.93000,20.52400,0.50%,7245364 +2016-03-23,25.96000,26.02000,25.62000,25.64000,20.29500,-1.12%,6846942 +2016-03-24,25.52000,25.55000,24.96000,25.36000,20.07300,-1.09%,5852227 +2016-03-28,25.47000,25.54000,25.26000,25.45000,20.14400,0.35%,4982260 +2016-03-29,25.52000,25.80500,25.38000,25.66000,20.31000,0.83%,4538472 +2016-03-30,25.85000,26.02000,25.47000,25.51000,20.19200,-0.58%,4297765 +2016-03-31,25.52000,25.71000,25.42000,25.51000,20.19200,,4690477 +2016-04-01,25.40000,25.69000,25.36000,25.56000,20.23100,0.20%,3898573 +2016-04-04,25.45000,25.51000,24.92000,25.19000,19.93800,-1.45%,4532900 +2016-04-05,25.05000,25.38000,24.97000,25.23000,19.97000,0.16%,5625499 +2016-04-06,25.28000,25.56000,25.16000,25.49000,20.17600,1.03%,3768537 +2016-04-07,25.29000,25.40000,24.87000,24.94000,19.74100,-2.16%,3443871 +2016-04-08,25.24000,25.28000,24.87000,24.93000,19.73300,-0.04%,2060133 +2016-04-11,24.90000,25.36000,24.80000,24.89000,19.70100,-0.16%,4618797 +2016-04-12,23.13000,23.21000,22.40000,23.06000,18.25300,-7.35%,23677488 +2016-04-13,23.15000,23.88000,23.12000,23.82000,18.85400,3.30%,9238109 +2016-04-14,23.89000,23.92000,23.56000,23.57000,18.65600,-1.05%,6873641 +2016-04-15,23.64000,23.97000,23.51000,23.64000,18.71200,0.30%,5789013 +2016-04-18,23.52000,23.86500,23.42000,23.60000,18.68000,-0.17%,4185143 +2016-04-19,23.59000,23.67000,23.33000,23.47000,18.57700,-0.55%,6962658 +2016-04-20,23.18000,23.55000,22.87000,23.26000,18.41100,-0.89%,11790178 +2016-04-21,23.20000,23.57000,23.20000,23.38000,18.50600,0.52%,6434327 +2016-04-22,23.35000,23.87000,23.17000,23.75000,18.79900,1.58%,6464052 +2016-04-25,23.69000,23.87000,23.44000,23.54000,18.63200,-0.88%,2838038 +2016-04-26,23.56000,23.76000,23.44500,23.55000,18.64000,0.04%,5314806 +2016-04-27,23.50000,23.86000,23.36000,23.81000,18.84600,1.10%,4432341 +2016-04-28,23.52000,23.96000,23.34000,23.41000,18.53000,-1.68%,6411030 +2016-04-29,23.96000,24.25000,23.26000,23.40000,18.52200,-0.04%,7656286 +2016-05-02,23.33000,23.48000,23.06000,23.35000,18.48200,-0.21%,3675302 +2016-05-03,23.11000,23.28000,22.65000,22.71000,17.97500,-2.74%,5084822 +2016-05-04,22.53000,22.72000,22.48000,22.52000,17.82500,-0.84%,5475452 +2016-05-05,22.60000,22.64200,22.31000,22.34000,17.68300,-0.80%,4560828 +2016-05-06,22.34000,22.82500,22.23000,22.67000,17.94400,1.48%,5585283 +2016-05-09,22.71000,22.86000,22.58000,22.71000,17.97500,0.18%,4201045 +2016-05-10,22.74000,23.16000,22.74000,23.15000,18.32400,1.94%,3624374 +2016-05-11,23.03000,23.19000,22.84000,22.85000,18.08600,-1.30%,3650587 +2016-05-12,22.92000,23.11000,22.57500,22.75000,18.00700,-0.44%,3224531 +2016-05-13,22.73000,23.06000,22.71000,22.75000,18.00700,,2791978 +2016-05-16,22.74000,23.09500,22.74000,23.01000,18.21300,1.14%,4471809 +2016-05-17,22.92000,23.09000,22.50000,22.60000,17.88800,-1.78%,4998299 +2016-05-18,22.61000,22.81000,22.32500,22.49000,17.80100,-0.49%,4621637 +2016-05-19,22.56000,22.70500,22.18000,22.37000,17.70600,-0.53%,4416645 +2016-05-20,22.52000,22.83000,22.44000,22.73000,17.99100,1.61%,3449824 +2016-05-23,22.46000,22.78000,22.36000,22.49000,17.80100,-1.06%,2752828 +2016-05-24,22.64000,22.95000,22.55000,22.90000,18.12600,1.82%,2425223 +2016-05-25,22.91000,23.19000,22.82000,23.06000,18.25300,0.70%,2267386 +2016-05-26,23.01000,23.10000,22.88000,23.00000,18.20500,-0.26%,1548209 +2016-05-27,22.73000,23.11000,22.67000,23.03000,18.30800,0.13%,1489246 +2016-05-31,22.98000,23.44000,22.93000,23.41000,18.61000,1.65%,4140680 +2016-06-01,23.37000,23.44000,23.13500,23.23000,18.46700,-0.77%,2169122 +2016-06-02,23.34000,23.47000,23.26000,23.46000,18.65000,0.99%,2243348 +2016-06-03,23.37000,23.42000,23.20000,23.34000,18.55400,-0.51%,2134092 +2016-06-06,23.36000,23.52000,23.24000,23.32000,18.53800,-0.09%,2859934 +2016-06-07,23.29000,23.54000,23.29000,23.47000,18.65800,0.64%,2899156 +2016-06-08,23.40000,23.66000,23.40000,23.57000,18.73700,0.43%,2261756 +2016-06-09,23.49000,23.59000,23.34000,23.45000,18.64200,-0.51%,2374884 +2016-06-10,23.24000,23.30000,22.89000,22.95000,18.24400,-2.13%,2362385 +2016-06-13,22.90000,23.41000,22.80000,23.02000,18.30000,0.31%,4295298 +2016-06-14,22.92000,23.09500,22.78000,22.94000,18.23600,-0.35%,2664093 +2016-06-15,22.97000,23.12500,22.83000,22.94000,18.23600,,2794351 +2016-06-16,22.80000,23.01000,22.61000,22.97000,18.26000,0.13%,2299973 +2016-06-17,23.00000,23.24000,22.89000,23.19000,18.43500,0.96%,4962841 +2016-06-20,23.44000,23.55000,23.20000,23.22000,18.45900,0.13%,2037637 +2016-06-21,22.80000,23.28000,22.70000,23.22000,18.45900,,4366811 +2016-06-22,23.24000,23.38000,22.99000,23.01000,18.29200,-0.90%,2297728 +2016-06-23,23.22000,24.05000,23.14000,24.04000,19.11100,4.48%,3302611 +2016-06-24,23.19000,23.33000,22.44000,22.45000,17.84700,-6.61%,5230230 +2016-06-27,22.17000,22.21000,21.17500,21.24000,16.88500,-5.39%,4393494 +2016-06-28,21.44000,21.65000,21.33000,21.51000,17.10000,1.27%,2735909 +2016-06-29,21.69000,22.07000,21.63000,22.07000,17.54500,2.60%,2766839 +2016-06-30,22.22000,22.51500,21.92000,22.49000,17.87900,1.90%,2784364 +2016-07-01,22.48000,22.71000,22.21000,22.35000,17.76700,-0.62%,2528778 +2016-07-05,22.25000,22.29000,21.97500,22.07000,17.54500,-1.25%,1858417 +2016-07-06,21.62000,21.97000,21.18000,21.92000,17.42600,-0.68%,3816201 +2016-07-07,21.86000,22.17000,21.66000,21.95000,17.44900,0.14%,3549595 +2016-07-08,22.15000,22.68000,22.15000,22.66000,18.01400,3.23%,3597603 +2016-07-11,22.71000,22.94000,22.67000,22.86000,18.17300,0.88%,1917871 +2016-07-12,23.05000,23.29000,22.97000,23.10000,18.36400,1.05%,3031580 +2016-07-13,23.31000,23.31000,22.94500,23.05000,18.32400,-0.22%,2106353 +2016-07-14,23.33000,23.36000,23.03000,23.09000,18.35600,0.17%,1934291 +2016-07-15,23.18000,23.20000,22.92000,23.08000,18.34800,-0.04%,2050568 +2016-07-18,23.14000,23.37000,23.07000,23.15000,18.40300,0.30%,1826540 +2016-07-19,23.09000,23.43000,23.04000,23.40000,18.60200,1.08%,3176960 +2016-07-20,23.53000,23.62000,23.32500,23.51000,18.69000,0.47%,2910807 +2016-07-21,23.53000,23.64500,23.36000,23.40000,18.60200,-0.47%,1906556 +2016-07-22,23.51000,23.92000,23.34000,23.77000,18.89600,1.58%,2121018 +2016-07-25,23.72000,24.11000,23.65000,24.06000,19.12700,1.22%,3536830 +2016-07-26,24.11000,24.45000,23.96000,24.22000,19.25400,0.67%,5255718 +2016-07-27,23.69000,23.77200,22.50000,22.57000,17.94200,-6.81%,9023739 +2016-07-28,22.46000,22.71000,22.46000,22.62000,17.98200,0.22%,3971464 +2016-07-29,22.61000,22.72000,22.31000,22.69000,18.03800,0.31%,4177089 +2016-08-01,22.69000,22.76000,22.42000,22.60000,17.96600,-0.40%,2918676 +2016-08-02,22.52000,22.58000,22.13000,22.23000,17.67200,-1.64%,3333426 +2016-08-03,22.18000,22.65000,22.12000,22.60000,17.96600,1.66%,2487924 +2016-08-04,22.57000,22.73000,22.47500,22.55000,17.92600,-0.22%,3204357 +2016-08-05,22.60000,23.14500,22.56000,23.05000,18.32400,2.22%,3103579 +2016-08-08,23.07000,23.25000,23.03000,23.19000,18.43500,0.61%,2748633 +2016-08-09,23.12000,23.32000,23.01000,23.08000,18.34800,-0.47%,3955150 +2016-08-10,23.09000,23.21500,22.98500,23.01000,18.29200,-0.30%,2155116 +2016-08-11,23.06000,23.34000,22.96000,23.30000,18.52300,1.26%,3387094 +2016-08-12,23.18000,23.31000,22.98000,23.27000,18.49900,-0.13%,2318212 +2016-08-15,23.40000,24.17000,23.36000,23.97000,19.05500,3.01%,4975009 +2016-08-16,23.86000,23.87500,23.35000,23.36000,18.57000,-2.54%,3746166 +2016-08-17,23.36000,23.44000,22.95000,23.11000,18.37200,-1.07%,4717315 +2016-08-18,23.08000,23.22000,22.98000,23.11000,18.37200,,3903772 +2016-08-19,23.01000,23.41000,22.98000,23.37000,18.57800,1.13%,4104108 +2016-08-22,23.39000,23.47000,23.17000,23.27000,18.49900,-0.43%,3443049 +2016-08-23,23.45000,23.68000,23.39000,23.45000,18.64200,0.77%,3234265 +2016-08-24,23.47000,23.66000,23.32000,23.37000,18.57800,-0.34%,1909169 +2016-08-25,23.30000,23.54000,23.26000,23.40000,18.60200,0.13%,1914150 +2016-08-26,23.42000,23.62000,23.13500,23.28000,18.50700,-0.51%,2648718 +2016-08-29,23.33000,23.47500,23.17000,23.18000,18.42700,-0.43%,2707163 +2016-08-30,23.09000,23.35000,23.00000,23.23000,18.54600,0.22%,1546679 +2016-08-31,23.13000,23.27000,22.95500,23.08000,18.42700,-0.65%,3341511 +2016-09-01,23.14000,23.36000,23.04000,23.31000,18.61000,1.00%,2431066 +2016-09-02,23.40000,23.50000,23.23500,23.41000,18.69000,0.43%,2266818 +2016-09-06,23.40000,23.57000,23.30000,23.44000,18.71400,0.13%,2229286 +2016-09-07,23.42000,23.57500,23.31000,23.41000,18.69000,-0.13%,2161284 +2016-09-08,23.33000,23.54000,23.26000,23.48000,18.74600,0.30%,2595683 +2016-09-09,23.36000,23.74000,23.12000,23.16000,18.49100,-1.36%,5759640 +2016-09-12,22.94000,23.43000,22.70000,23.39000,18.67400,0.99%,4388176 +2016-09-13,23.19000,23.42000,22.41500,22.61000,18.05100,-3.33%,5297043 +2016-09-14,22.60000,22.78000,22.43500,22.66000,18.09100,0.22%,3160624 +2016-09-15,22.60000,23.02000,22.60000,23.01000,18.37100,1.54%,2907592 +2016-09-16,22.84000,22.99000,22.40000,22.47000,17.94000,-2.35%,7961505 +2016-09-19,22.57000,23.05000,22.57000,22.75000,18.16300,1.25%,3113997 +2016-09-20,22.88000,22.95500,22.43000,22.45000,17.92400,-1.32%,2642224 +2016-09-21,22.60000,23.79000,22.58000,23.63000,18.86600,5.26%,8520690 +2016-09-22,23.59000,23.97000,23.53000,23.86000,19.04900,0.97%,3792527 +2016-09-23,23.86000,23.89000,23.65000,23.79000,18.99400,-0.29%,3820414 +2016-09-26,23.65000,23.82000,23.57000,23.66000,18.89000,-0.55%,3238065 +2016-09-27,23.60000,24.10000,23.53000,24.04000,19.19300,1.61%,3281033 +2016-09-28,24.02000,24.21500,23.84000,23.93000,19.10500,-0.46%,4957614 +2016-09-29,23.88000,24.00000,23.60500,23.71000,18.93000,-0.92%,2456690 +2016-09-30,23.85000,24.16000,23.77500,24.06000,19.20900,1.48%,2680858 +2016-10-03,23.93000,24.08000,23.83000,24.07000,19.21700,0.04%,3219147 +2016-10-04,24.05000,24.52000,23.98000,24.25000,19.36100,0.75%,3949873 +2016-10-05,24.33000,24.99000,24.33000,24.84000,19.83200,2.43%,4370690 +2016-10-06,24.68000,24.79000,24.43500,24.52000,19.57600,-1.29%,3199710 +2016-10-07,24.58000,24.98000,24.45000,24.81000,19.80800,1.18%,6485961 +2016-10-10,24.90000,25.11000,24.56000,24.57000,19.61600,-0.97%,2816709 +2016-10-11,24.59000,24.59000,23.85000,23.94000,19.11300,-2.56%,2715867 +2016-10-12,23.40000,23.63000,23.27000,23.48000,18.74600,-1.92%,3143527 +2016-10-13,23.26000,23.39000,22.95000,23.21000,18.53000,-1.15%,2533095 +2016-10-14,23.35000,23.51500,22.73000,22.75000,18.16300,-1.98%,5591811 +2016-10-17,22.80000,22.83000,22.41000,22.43000,17.90800,-1.41%,4001486 +2016-10-18,22.66000,23.14000,22.51000,22.85000,18.24300,1.87%,4969343 +2016-10-19,22.84000,23.04500,22.70000,22.95000,18.32300,0.44%,2561571 +2016-10-20,22.70000,22.83000,22.62000,22.75000,18.16300,-0.87%,2896474 +2016-10-21,22.64000,23.15000,22.46000,23.13000,18.46700,1.67%,4736424 +2016-10-24,23.31000,23.67500,23.20000,23.66000,18.89000,2.29%,5380313 +2016-10-25,23.67000,23.76000,23.14000,23.72000,18.93800,0.25%,7806795 +2016-10-26,25.59000,26.84000,25.40000,26.15000,20.87800,10.24%,17773454 +2016-10-27,26.33000,26.56000,25.88000,26.19000,20.91000,0.15%,9176738 +2016-10-28,26.27000,26.58000,26.08000,26.20000,20.91800,0.04%,6218862 +2016-10-31,26.20000,26.41500,26.14500,26.34000,21.02900,0.53%,7352329 +2016-11-01,25.80000,25.97000,25.51500,25.85000,20.63800,-1.86%,7901954 +2016-11-02,25.85000,25.98000,25.09000,25.15000,20.07900,-2.71%,6628496 +2016-11-03,25.18000,25.21000,24.89000,24.91000,19.88800,-0.95%,4714934 +2016-11-04,25.00000,25.31000,24.89000,24.90000,19.88000,-0.04%,5134473 +2016-11-07,25.46000,25.60000,25.35500,25.49000,20.35100,2.37%,3929282 +2016-11-08,25.54000,25.66000,25.19500,25.49000,20.35100,,3196751 +2016-11-09,24.97000,25.54000,24.74000,25.28000,20.18300,-0.82%,5942949 +2016-11-10,25.41000,25.82000,24.97000,25.19000,20.11100,-0.36%,6144760 +2016-11-11,25.09000,25.63000,25.05000,25.41000,20.28700,0.87%,9045144 +2016-11-14,25.58000,26.19500,25.58000,25.96000,20.72600,2.16%,5994229 +2016-11-15,26.04000,26.18000,25.80000,26.10000,20.83800,0.54%,3761971 +2016-11-16,26.40000,26.63000,26.00000,26.24000,20.95000,0.54%,3555073 +2016-11-17,26.09000,26.29000,25.86000,26.24000,20.95000,,4379873 +2016-11-18,26.28000,26.50000,26.08000,26.35000,21.03700,0.42%,3112544 +2016-11-21,26.50000,26.60000,26.09000,26.36000,21.04500,0.04%,2862128 +2016-11-22,26.42000,26.44000,26.12000,26.34000,21.02900,-0.08%,2907469 +2016-11-23,26.33000,26.58000,26.19000,26.39000,21.06900,0.19%,2391842 +2016-11-25,26.34000,26.61000,26.24000,26.51000,21.16500,0.45%,1055458 +2016-11-28,26.51000,26.73000,26.28000,26.48000,21.14100,-0.11%,3613588 +2016-11-29,26.44000,26.97500,26.32000,26.78000,21.46100,1.13%,4695685 +2016-11-30,26.78000,27.64500,26.75000,27.54000,22.07000,2.84%,11126421 +2016-12-01,27.60000,27.67000,26.82500,26.98000,21.62100,-2.03%,5802058 +2016-12-02,26.87000,26.91000,26.51000,26.83000,21.50100,-0.56%,3788652 +2016-12-05,26.95000,27.28500,26.72000,26.93000,21.58100,0.37%,5105740 +2016-12-06,26.89000,26.99000,26.61000,26.93000,21.58100,,3413758 +2016-12-07,27.51000,27.76000,27.31000,27.75000,22.23800,3.04%,4537028 +2016-12-08,28.43000,29.21000,28.28000,28.66000,22.96700,3.28%,7608308 +2016-12-09,28.82000,28.86000,28.19000,28.46000,22.80700,-0.70%,3259438 +2016-12-12,28.31000,28.37000,27.78000,28.01000,22.44600,-1.58%,2927745 +2016-12-13,28.22000,28.79000,28.08000,28.61000,22.92700,2.14%,4932460 +2016-12-14,28.51000,28.71000,28.31000,28.36000,22.72700,-0.87%,4419561 +2016-12-15,28.38000,28.69500,28.26500,28.57000,22.89500,0.74%,3613653 +2016-12-16,28.57000,28.69000,28.20000,28.33000,22.70300,-0.84%,6020880 +2016-12-19,28.43000,28.58000,28.33000,28.54000,22.87100,0.74%,2125881 +2016-12-20,28.57000,28.80000,28.41000,28.50000,22.83900,-0.14%,1415747 +2016-12-21,28.47000,28.60000,28.38000,28.46000,22.80700,-0.14%,1754710 +2016-12-22,28.52000,28.52000,28.10000,28.26000,22.64700,-0.70%,1729953 +2016-12-23,28.30000,28.48000,28.27000,28.46000,22.80700,0.71%,1313164 +2016-12-27,28.50000,28.74000,28.46000,28.68000,22.98300,0.77%,1318478 +2016-12-28,28.61000,28.70000,28.30000,28.43000,22.78300,-0.87%,1780926 +2016-12-29,28.43000,28.58000,28.17000,28.37000,22.73500,-0.21%,1590933 +2016-12-30,28.45000,28.45000,28.11000,28.26000,22.64700,-0.39%,1699834 +2017-01-03,28.48000,28.99000,28.40000,28.60000,22.91900,1.20%,5170176 +2017-01-04,28.45000,28.98000,28.31000,28.90000,23.15900,1.05%,2778174 +2017-01-05,28.88000,29.10000,28.62000,28.84000,23.11100,-0.21%,2136674 +2017-01-06,28.87000,28.91000,28.61000,28.86000,23.12700,0.07%,1394700 +2017-01-09,28.62000,28.70000,28.26000,28.39000,22.75100,-1.63%,2217529 +2017-01-10,28.38000,28.54000,28.22000,28.40000,22.75900,0.04%,2206908 +2017-01-11,27.50000,27.94000,27.32000,27.85000,22.31800,-1.94%,4789985 +2017-01-12,27.87000,27.94000,27.40000,27.80000,22.27800,-0.18%,2502701 +2017-01-13,27.83000,27.98000,27.76000,27.87000,22.33400,0.25%,1503771 +2017-01-17,27.70000,27.79500,27.29000,27.41000,21.96500,-1.65%,2509953 +2017-01-18,27.55000,27.65000,27.33000,27.34000,21.90900,-0.26%,3229695 +2017-01-19,27.41000,27.61000,27.21500,27.42000,21.97300,0.29%,2972253 +2017-01-20,27.47000,27.61000,27.11000,27.43000,21.98100,0.04%,3054770 +2017-01-23,27.37000,27.57000,27.30000,27.50000,22.03700,0.26%,3083305 +2017-01-24,27.53000,27.96000,27.43000,27.84000,22.31000,1.24%,2293642 +2017-01-25,28.00000,28.34000,27.90500,28.14000,22.55000,1.08%,3302600 +2017-01-26,28.24000,28.30000,27.55500,27.72000,22.21400,-1.49%,6915199 +2017-01-27,25.10000,27.03700,24.90000,26.67000,21.37200,-3.79%,18319826 +2017-01-30,26.59000,26.60000,26.20000,26.45000,21.19600,-0.82%,5402182 +2017-01-31,26.45000,26.79000,26.35000,26.78000,21.46100,1.25%,6013409 +2017-02-01,26.74000,26.89000,26.57000,26.81000,21.48500,0.11%,5880131 +2017-02-02,26.69000,27.27000,26.57000,27.24000,21.82900,1.60%,6030109 +2017-02-03,27.40000,27.46000,27.19500,27.35000,21.91700,0.40%,3521857 +2017-02-06,27.22000,27.36000,27.10000,27.28000,21.86100,-0.26%,3873689 +2017-02-07,27.22000,27.24000,26.98000,27.20000,21.79700,-0.29%,5245936 +2017-02-08,27.20000,27.26500,27.02000,27.24000,21.82900,0.15%,3036701 +2017-02-09,27.32000,27.62000,27.30000,27.40000,21.95700,0.59%,2945850 +2017-02-10,27.43000,27.73000,27.38000,27.64000,22.15000,0.88%,2316361 +2017-02-13,27.70000,28.03000,27.70000,27.93000,22.38200,1.05%,3700347 +2017-02-14,27.84000,27.97000,27.75000,27.88000,22.34200,-0.18%,3576483 +2017-02-15,27.88000,28.04000,27.80500,27.96000,22.40600,0.29%,2805572 +2017-02-16,27.95000,28.20000,27.86000,28.09000,22.51000,0.46%,3302246 +2017-02-17,28.06000,28.43000,27.98000,28.39000,22.75100,1.07%,3280644 +2017-02-21,28.26000,28.77000,28.26000,28.69000,22.99100,1.06%,2933172 +2017-02-22,28.59000,28.70000,28.38000,28.53000,22.86300,-0.56%,2817508 +2017-02-23,28.55000,28.72000,28.31500,28.43000,22.78300,-0.35%,2329519 +2017-02-24,28.16000,28.42000,28.05000,28.42000,22.77500,-0.04%,1800490 +2017-02-27,28.37000,28.51000,28.20000,28.33000,22.78300,-0.32%,1489743 +2017-02-28,28.26000,28.29000,27.89000,28.00000,22.51700,-1.16%,3944861 +2017-03-01,28.20000,28.36500,28.14500,28.25000,22.71800,0.89%,2760374 +2017-03-02,28.13000,28.28000,27.98500,28.26000,22.72600,0.04%,3701097 +2017-03-03,28.29000,28.33000,28.05000,28.29000,22.75100,0.11%,2446367 +2017-03-06,28.16000,28.25000,28.01000,28.16000,22.64600,-0.46%,3428551 +2017-03-07,28.10000,28.23000,27.99000,28.15000,22.63800,-0.04%,2645045 +2017-03-08,28.03000,28.03000,27.44000,27.70000,22.27600,-1.60%,6221634 +2017-03-09,27.74000,27.96000,27.65000,27.81000,22.36500,0.40%,2385415 +2017-03-10,27.89000,28.09000,27.84000,28.01000,22.52500,0.72%,4549425 +2017-03-13,28.02000,28.13000,27.83000,27.97000,22.49300,-0.14%,3630495 +2017-03-14,27.96000,28.16000,27.83000,28.14000,22.63000,0.61%,2708452 +2017-03-15,28.22000,28.39500,28.02000,28.30000,22.75900,0.57%,2887013 +2017-03-16,28.42000,28.56000,28.25500,28.52000,22.93600,0.78%,3494819 +2017-03-17,28.64000,28.82000,28.52000,28.68000,23.06400,0.56%,4417913 +2017-03-20,28.28000,28.40000,28.07000,28.18000,22.66200,-1.74%,4389114 +2017-03-21,28.01000,28.19000,27.73000,27.81000,22.36500,-1.31%,7346387 +2017-03-22,27.81000,28.14500,27.70000,28.01000,22.52500,0.72%,2778795 +2017-03-23,28.00000,28.18000,27.77000,27.84000,22.38900,-0.61%,2707165 +2017-03-24,27.93000,28.09500,27.72000,27.82000,22.37300,-0.07%,2656137 +2017-03-27,27.64000,27.82000,27.52000,27.75000,22.31600,-0.25%,2724254 +2017-03-28,27.75000,28.00000,27.64000,27.79000,22.34800,0.14%,2277730 +2017-03-29,27.76000,27.85000,27.57000,27.65000,22.23600,-0.50%,3905131 +2017-03-30,27.69000,27.82000,27.64000,27.70000,22.27600,0.18%,4283821 +2017-03-31,27.68000,27.89000,27.63000,27.83000,22.38100,0.47%,5097704 +2017-04-03,27.86000,27.93000,27.42000,27.72000,22.29200,-0.40%,2512392 +2017-04-04,27.73000,28.20000,27.72000,27.96000,22.48500,0.87%,4391861 +2017-04-05,28.05000,28.21000,27.79000,27.82000,22.37300,-0.50%,3312417 +2017-04-06,27.83000,28.02000,27.72000,27.81000,22.36500,-0.04%,2468696 +2017-04-07,27.81000,28.06000,27.76000,27.87000,22.41300,0.22%,3500128 +2017-04-10,27.95000,28.02000,27.79500,27.88000,22.42100,0.04%,2347878 +2017-04-11,27.84000,27.86000,27.62000,27.79000,22.34800,-0.32%,3215398 +2017-04-12,27.83000,27.83000,27.49500,27.63000,22.22000,-0.58%,2944460 +2017-04-13,27.70000,27.84500,27.55000,27.56000,22.16400,-0.25%,3459323 +2017-04-17,27.60000,27.76000,27.58000,27.71000,22.28400,0.54%,1992450 +2017-04-18,27.62000,27.89000,27.62000,27.70000,22.27600,-0.04%,6493556 +2017-04-19,27.78000,27.88000,27.71000,27.73000,22.30000,0.11%,9401137 +2017-04-20,27.87000,28.00000,27.71000,27.80000,22.35700,0.25%,5844277 +2017-04-21,27.77000,27.94500,27.76000,27.78000,22.34000,-0.07%,3359866 +2017-04-24,28.14000,28.41000,28.04000,28.27000,22.73500,1.76%,5327433 +2017-04-25,28.31000,28.41500,27.77000,27.78000,22.34000,-1.73%,13414021 +2017-04-26,28.47000,30.00000,27.92000,29.46000,23.69100,6.05%,25291300 +2017-04-27,29.59000,29.99000,29.41000,29.99000,24.11800,1.80%,11311946 +2017-04-28,29.65000,30.31000,29.63000,30.07000,24.18200,0.27%,9751528 +2017-05-01,30.14000,30.66500,30.05000,30.60000,24.60800,1.76%,7841381 +2017-05-02,30.61000,30.96000,30.55300,30.89000,24.84100,0.95%,5693490 +2017-05-03,30.79000,30.88500,30.29000,30.30000,24.36700,-1.91%,6721395 +2017-05-04,30.42000,30.60000,30.32000,30.50000,24.52800,0.66%,8795546 +2017-05-05,30.63000,30.72000,30.33000,30.55000,24.56800,0.16%,5649835 +2017-05-08,30.49000,30.63000,30.43000,30.49000,24.52000,-0.20%,7182119 +2017-05-09,30.50000,30.74000,30.47000,30.68000,24.67300,0.62%,5083483 +2017-05-10,30.74000,30.89500,30.56000,30.85000,24.80900,0.55%,3838988 +2017-05-11,30.82000,30.86000,30.54000,30.56000,24.57600,-0.94%,6368044 +2017-05-12,30.55000,30.69000,30.45500,30.59000,24.60000,0.10%,7053777 +2017-05-15,30.63000,30.68000,30.50000,30.61000,24.61600,0.07%,7146459 +2017-05-16,30.68000,30.68000,30.44000,30.59000,24.60000,-0.07%,6337010 +2017-05-17,30.29000,30.33000,29.76000,29.76000,23.93300,-2.71%,5052911 +2017-05-18,29.51000,29.89000,29.17000,29.59000,23.79600,-0.57%,7002979 +2017-05-19,29.67000,29.94000,29.50000,29.53000,23.74800,-0.20%,3283470 +2017-05-22,29.47000,29.73500,29.47000,29.63000,23.82800,0.34%,4883929 +2017-05-23,29.78000,29.88000,29.37000,29.45000,23.68300,-0.61%,4107580 +2017-05-24,29.42000,29.46000,29.18000,29.34000,23.59500,-0.37%,3357016 +2017-05-25,29.47000,29.57000,29.36000,29.44000,23.67500,0.34%,8429452 +2017-05-26,29.56000,29.56000,29.28500,29.32000,23.57900,-0.41%,2902499 +2017-05-30,29.15000,29.42500,29.10000,29.30000,23.64300,-0.07%,3073174 +2017-05-31,29.35000,29.44000,29.14000,29.33000,23.66700,0.10%,4493217 +2017-06-01,29.65000,30.14000,29.58000,30.08000,24.27300,2.56%,5154611 +2017-06-02,30.19000,30.23000,29.77000,30.03000,24.23200,-0.17%,3342592 +2017-06-05,29.96000,30.20000,29.85500,30.16000,24.33700,0.43%,6344358 +2017-06-06,30.11000,30.44000,29.99500,30.06000,24.25700,-0.33%,4673066 +2017-06-07,30.01000,30.10500,29.00500,29.19000,23.55400,-2.89%,6957516 +2017-06-08,29.14000,29.63000,29.10000,29.49000,23.79700,1.03%,6477772 +2017-06-09,29.46000,29.60000,28.11000,28.61000,23.08600,-2.98%,5710305 +2017-06-12,28.39000,28.88000,28.01000,28.86000,23.28800,0.87%,9244460 +2017-06-13,28.96000,29.25000,28.80000,29.20000,23.56300,1.18%,4415874 +2017-06-14,29.25000,29.29000,28.47000,28.71000,23.16700,-1.68%,6204010 +2017-06-15,28.49000,28.99000,28.44000,28.86000,23.28800,0.52%,4884100 +2017-06-16,28.87000,28.95000,28.52500,28.67000,23.13500,-0.66%,4715611 +2017-06-19,28.80000,29.19000,28.72400,29.19000,23.55400,1.81%,2986554 +2017-06-20,29.15000,29.25000,28.73000,28.77000,23.21600,-1.44%,5152264 +2017-06-21,28.40000,28.86000,28.35000,28.86000,23.28800,0.31%,5115505 +2017-06-22,28.85000,28.90000,28.13500,28.36000,22.88500,-1.73%,6640083 +2017-06-23,28.40000,28.43000,28.23000,28.29000,22.82800,-0.25%,16607286 +2017-06-26,28.30000,28.36000,27.96000,28.11000,22.68300,-0.64%,8257777 +2017-06-27,27.97000,28.38000,27.77000,27.94000,22.54600,-0.60%,17917862 +2017-06-28,28.17000,28.31000,28.02000,28.17000,22.73100,0.82%,3982445 +2017-06-29,28.09000,28.17000,27.62000,27.82000,22.44900,-1.24%,5309217 +2017-06-30,27.86000,28.04000,27.76000,27.88000,22.49700,0.22%,6117804 +2017-07-03,28.05000,28.15000,27.72000,27.74000,22.38400,-0.50%,1818494 +2017-07-05,27.86000,28.24000,27.76000,28.18000,22.73900,1.59%,3974050 +2017-07-06,28.01000,28.13000,27.75000,27.79000,22.42500,-1.38%,4178713 +2017-07-07,27.86000,28.49000,27.86000,28.45000,22.95700,2.37%,3385881 +2017-07-10,28.90000,29.28000,28.78000,29.20000,23.56300,2.64%,10950835 +2017-07-11,29.20000,29.27000,28.91000,29.11000,23.49000,-0.31%,3337703 +2017-07-12,29.27000,29.36000,28.98000,29.17000,23.53800,0.21%,4217530 +2017-07-13,29.24000,29.30000,29.07000,29.09000,23.47400,-0.27%,2767463 +2017-07-14,29.11000,29.13500,28.88000,29.01000,23.40900,-0.28%,2538421 +2017-07-17,29.00000,29.16000,28.93000,29.13000,23.50600,0.41%,3704971 +2017-07-18,28.94000,29.11000,28.62000,28.86000,23.28800,-0.93%,2970936 +2017-07-19,29.00000,29.45000,28.90000,29.37000,23.70000,1.77%,6224897 +2017-07-20,29.38000,29.48000,29.00500,29.22000,23.57900,-0.51%,3289653 +2017-07-21,29.59000,29.65000,29.25000,29.43000,23.74800,0.72%,4093716 +2017-07-24,29.38000,29.57000,29.26000,29.46000,23.77200,0.10%,4278963 +2017-07-25,29.52000,30.29000,29.50000,29.96000,24.17600,1.70%,8094921 +2017-07-26,28.21000,29.06000,27.77000,28.06000,22.64300,-6.34%,13803200 +2017-07-27,28.15000,28.19000,27.54000,27.81000,22.44100,-0.89%,8122228 +2017-07-28,27.67000,27.88000,27.66000,27.77000,22.40900,-0.14%,4939302 +2017-07-31,27.87000,28.02500,27.81000,27.95000,22.55400,0.65%,5388150 +2017-08-01,28.02000,28.29000,27.85000,28.27000,22.81200,1.14%,4590164 +2017-08-02,28.29000,28.41000,27.96500,28.22000,22.77200,-0.18%,4711058 +2017-08-03,28.26000,28.46000,28.17000,28.34000,22.86900,0.43%,4061051 +2017-08-04,28.44000,28.46000,28.02000,28.14000,22.70700,-0.71%,4398662 +2017-08-07,28.18000,28.35000,28.08500,28.29000,22.82800,0.53%,3775553 +2017-08-08,28.26000,28.47000,28.23000,28.25000,22.79600,-0.14%,3201353 +2017-08-09,28.08000,28.45000,28.03000,28.33000,22.86100,0.28%,4805476 +2017-08-10,28.16000,28.32000,27.40000,27.44000,22.14200,-3.14%,8134480 +2017-08-11,27.44000,27.73000,27.38000,27.41000,22.11800,-0.11%,5516082 +2017-08-14,27.71000,27.96000,27.71000,27.92000,22.53000,1.86%,2825052 +2017-08-15,28.02000,28.06000,27.44000,27.53000,22.21500,-1.40%,5616414 +2017-08-16,27.60000,27.78000,27.56000,27.75000,22.39200,0.80%,2424076 +2017-08-17,27.59000,27.72000,27.13000,27.16000,21.91600,-2.13%,3010088 +2017-08-18,27.11000,27.38000,27.08000,27.16000,21.91600,,2741064 +2017-08-21,27.13000,27.23000,26.91500,27.14000,21.90000,-0.07%,2458953 +2017-08-22,27.30000,27.61000,27.27000,27.57000,22.24700,1.58%,2080571 +2017-08-23,27.42000,27.50000,27.28000,27.33000,22.05400,-0.87%,1506283 +2017-08-24,27.44000,27.50000,27.34000,27.44000,22.14200,0.40%,1839313 +2017-08-25,27.61000,27.78700,27.53000,27.54000,22.22300,0.36%,1317231 +2017-08-28,27.60000,27.69000,27.42000,27.53000,22.21500,-0.04%,1076055 +2017-08-29,27.31000,27.44500,27.23000,27.43000,22.13400,-0.36%,1403218 +2017-08-30,27.42000,27.65000,27.26200,27.64000,22.38400,0.77%,2508745 +2017-08-31,27.62000,27.78000,27.51000,27.73000,22.45700,0.33%,2985060 +2017-09-01,27.85000,27.87000,27.64000,27.68000,22.41700,-0.18%,1497864 +2017-09-05,27.53000,27.62000,27.01500,27.17000,22.00400,-1.84%,3617067 +2017-09-06,27.26000,27.56000,27.04000,27.50000,22.27100,1.21%,3302159 +2017-09-07,27.41000,27.45000,26.90000,27.02000,21.88200,-1.75%,3464849 +2017-09-08,26.97000,27.04000,26.50000,26.62000,21.55800,-1.48%,4253067 +2017-09-11,26.84000,27.16000,26.77500,26.98000,21.85000,1.35%,4299732 +2017-09-12,27.04000,27.62000,26.99000,27.53000,22.29500,2.04%,4866432 +2017-09-13,27.40000,27.61000,27.30000,27.60000,22.35200,0.25%,2630066 +2017-09-14,27.43000,27.56500,27.29000,27.56000,22.32000,-0.14%,2879609 +2017-09-15,27.61000,27.81000,27.46000,27.80000,22.51400,0.87%,7083126 +2017-09-18,27.76000,27.84000,27.58000,27.71000,22.44100,-0.32%,2824445 +2017-09-19,27.81000,27.81000,27.46000,27.62000,22.36800,-0.32%,2145908 +2017-09-20,27.72000,27.84000,27.52000,27.69000,22.42500,0.25%,2163201 +2017-09-21,27.81000,27.82000,27.44000,27.71000,22.44100,0.07%,3728575 +2017-09-22,27.74000,28.08500,27.69000,27.99000,22.66800,1.01%,2302685 +2017-09-25,28.10000,28.21000,27.78000,27.86000,22.56300,-0.46%,3457306 +2017-09-26,27.99000,28.09000,27.80000,27.84000,22.54600,-0.07%,1978985 +2017-09-27,27.95000,28.23000,27.87500,28.11000,22.76500,0.97%,2637597 +2017-09-28,27.96000,28.09000,27.71000,27.71000,22.44100,-1.42%,3032671 +2017-09-29,27.85000,27.86000,27.50000,27.83000,22.53800,0.43%,2124385 +2017-10-02,27.94000,28.39000,27.77500,28.38000,22.98400,1.98%,2943482 +2017-10-03,28.37000,28.55000,28.12500,28.54000,23.11300,0.56%,3125324 +2017-10-04,28.54000,28.76500,28.34000,28.69000,23.23500,0.53%,5707859 +2017-10-05,28.70000,28.81000,28.37000,28.45000,23.04000,-0.84%,4438004 +2017-10-06,28.42000,28.63000,28.35500,28.43000,23.02400,-0.07%,5942652 +2017-10-09,28.36000,28.36000,27.19500,27.32000,22.12500,-3.90%,8476937 +2017-10-10,27.40000,27.61000,27.24000,27.31000,22.11700,-0.04%,4842701 +2017-10-11,27.00000,27.00000,26.26000,26.86000,21.75300,-1.65%,10695274 +2017-10-12,25.72000,26.70000,25.08000,25.47000,20.62700,-5.17%,19813465 +2017-10-13,25.43000,25.92000,25.19000,25.82000,20.91000,1.37%,7977791 +2017-10-16,25.75000,26.19900,25.75000,26.04000,21.08900,0.85%,6023855 +2017-10-17,26.00000,26.12000,25.93000,26.11000,21.14500,0.27%,4009121 +2017-10-18,26.12000,26.24000,26.04000,26.08000,21.12100,-0.11%,3580066 +2017-10-19,25.93000,26.09000,25.79000,25.82000,20.91000,-1.00%,3195967 +2017-10-20,26.06000,26.19500,26.00000,26.03000,21.08100,0.81%,3498121 +2017-10-23,26.12000,26.16000,25.74500,25.76000,20.86200,-1.04%,4905321 +2017-10-24,25.81000,26.23000,25.79000,26.16000,21.18600,1.55%,5730260 +2017-10-25,24.07000,25.10000,23.87000,24.56500,19.89400,-6.10%,13300472 +2017-10-26,24.56000,24.93000,24.50000,24.86000,20.13300,1.20%,9890347 +2017-10-27,24.94000,25.28000,24.78000,25.20000,20.40800,1.37%,7826062 +2017-10-30,25.21000,25.23000,24.73000,24.92000,20.18200,-1.11%,6388199 +2017-10-31,24.92000,25.17500,24.80000,24.83000,20.10900,-0.36%,6691534 +2017-11-01,25.00000,25.00000,24.51000,24.86000,20.13300,0.12%,6596449 +2017-11-02,24.79000,24.82000,24.37000,24.40000,19.76000,-1.85%,5526082 +2017-11-03,24.50000,24.68000,24.34000,24.55000,19.88200,0.61%,4558031 +2017-11-06,24.47000,24.86000,24.42000,24.74000,20.03600,0.77%,4572247 +2017-11-07,24.73000,24.82000,24.46000,24.50000,19.84100,-0.97%,5095108 +2017-11-08,24.48000,24.86000,24.33000,24.79000,20.07600,1.18%,5457897 +2017-11-09,24.59000,25.47000,24.55000,25.35000,20.53000,2.26%,11099068 +2017-11-10,25.10000,25.18000,24.74000,25.00000,20.24600,-1.38%,7274371 +2017-11-13,24.89000,25.50000,24.86900,25.36000,20.53800,1.44%,5125174 +2017-11-14,25.35000,26.67000,25.33000,26.43000,21.40400,4.22%,12602788 +2017-11-15,26.26000,26.91000,25.90000,25.95000,21.01600,-1.82%,8714176 +2017-11-16,26.13000,26.46000,26.05000,26.19000,21.21000,0.92%,5373036 +2017-11-17,26.13000,26.42000,26.00000,26.30000,21.29900,0.42%,4504588 +2017-11-20,26.05000,27.09000,26.01000,26.97000,21.84200,2.55%,6867804 +2017-11-21,27.20000,27.28000,26.79000,26.98000,21.85000,0.04%,5024571 +2017-11-22,27.10000,27.41000,26.96500,27.01000,21.87400,0.11%,4819518 +2017-11-24,27.01000,27.44000,26.91000,27.34000,22.14100,1.22%,2489966 +2017-11-27,27.46000,27.63000,27.10000,27.38000,22.17400,0.15%,6462882 +2017-11-28,27.40000,28.29000,27.35000,28.19000,22.83000,2.96%,9063327 +2017-11-29,28.25000,29.95000,28.20000,29.61000,23.98000,5.04%,28435361 +2017-11-30,27.05000,28.73000,27.05000,27.76000,22.56300,-6.25%,33462079 +2017-12-01,27.77000,29.00000,27.57000,28.38000,23.06700,2.23%,12056027 +2017-12-04,28.47000,28.47000,27.89000,27.96000,22.72500,-1.48%,7974637 +2017-12-05,28.15000,28.27000,27.59000,27.61000,22.44100,-1.25%,7136914 +2017-12-06,27.68000,28.12000,27.63000,27.96000,22.72500,1.27%,4221947 +2017-12-07,28.00000,28.47000,27.97000,28.42000,23.09900,1.65%,4306834 +2017-12-08,28.41000,28.55000,28.18000,28.38000,23.06700,-0.14%,3210069 +2017-12-11,28.46000,28.55000,28.29000,28.39000,23.07500,0.04%,3375825 +2017-12-12,28.43000,29.57000,28.35000,28.92000,23.50500,1.87%,6974554 +2017-12-13,29.00000,29.26000,28.31000,29.11000,23.66000,0.66%,4055232 +2017-12-14,28.93000,29.10000,28.79000,28.80000,23.40800,-1.06%,3180297 +2017-12-15,28.94000,28.98000,28.35000,28.40000,23.08300,-1.39%,8251941 +2017-12-18,28.54000,29.07000,28.50000,28.60000,23.24500,0.70%,4946866 +2017-12-19,28.49000,28.73000,28.24000,28.44000,23.11500,-0.56%,4116357 +2017-12-20,28.25000,28.61000,28.18000,28.50000,23.16400,0.21%,2300795 +2017-12-21,28.58000,28.93000,28.50000,28.68000,23.31000,0.63%,2331703 +2017-12-22,28.70000,28.91000,28.63000,28.86000,23.45700,0.63%,1899147 +2017-12-26,28.78000,29.09000,28.78000,28.86000,23.45700,,2328028 +2017-12-27,28.80000,28.99000,28.68000,28.88000,23.47300,0.07%,1314663 +2017-12-28,29.08000,29.28000,28.74000,28.87000,23.46500,-0.03%,1675989 +2017-12-29,28.80000,28.92000,28.49000,28.50000,23.16400,-1.28%,1761407 +2018-01-02,28.73000,28.93000,28.61000,28.70000,23.32700,0.70%,1903354 +2018-01-03,28.79000,28.90000,28.63000,28.81000,23.41600,0.38%,2052597 +2018-01-04,28.94000,29.15000,28.66000,28.79000,23.40000,-0.07%,3013726 +2018-01-05,28.90000,28.93000,28.38000,28.51000,23.17200,-0.97%,4685519 +2018-01-08,28.50000,28.85000,28.06000,28.78000,23.39200,0.95%,4717268 +2018-01-09,28.92000,28.93000,28.59000,28.63000,23.27000,-0.52%,2696374 +2018-01-10,28.41000,28.66000,28.25000,28.40000,23.08300,-0.80%,3166944 +2018-01-11,28.38000,28.77000,28.32000,28.76000,23.37500,1.27%,2622043 +2018-01-12,28.86000,28.94000,28.57000,28.89000,23.48100,0.45%,3057661 +2018-01-16,28.98000,29.20000,28.51000,28.61000,23.25300,-0.97%,2850790 +2018-01-17,27.80000,28.74000,27.78000,28.67000,23.30200,0.21%,3245667 +2018-01-18,28.46000,28.47000,27.54000,27.66000,22.48100,-3.52%,5712300 +2018-01-19,27.73000,28.04000,27.70000,27.85000,22.63600,0.69%,3945372 +2018-01-22,28.59000,28.60000,27.82000,28.36000,23.05000,1.83%,5711259 +2018-01-23,28.45000,28.46000,27.97000,28.13000,22.86300,-0.81%,4106388 +2018-01-24,28.30000,28.45000,27.94000,27.97000,22.73300,-0.57%,3736290 +2018-01-25,28.12000,28.16000,27.57000,27.67000,22.48900,-1.07%,2899740 +2018-01-26,27.98000,28.21000,27.59000,28.19000,22.91200,1.88%,3008144 +2018-01-29,28.05000,28.67000,28.05000,28.48000,23.14800,1.03%,4378041 +2018-01-30,28.30000,28.55000,28.17000,28.32000,23.01800,-0.56%,4793893 +2018-01-31,25.83000,26.31000,25.05000,26.15000,21.25400,-7.66%,16027164 +2018-02-01,25.96000,26.58000,25.80000,26.55000,21.57900,1.53%,4946803 +2018-02-02,26.41000,26.75000,26.24000,26.26000,21.34300,-1.09%,5354339 +2018-02-05,26.01000,26.27000,25.19000,25.20000,20.48200,-4.04%,3786729 +2018-02-06,25.01000,25.64000,24.56000,25.54000,20.75800,1.35%,4784062 +2018-02-07,25.51000,25.73000,25.26000,25.39000,20.63600,-0.59%,3158014 +2018-02-08,25.42000,25.54000,24.65000,24.66000,20.04300,-2.88%,4335800 +2018-02-09,24.92000,25.67000,24.56000,25.44000,20.67700,3.16%,6295132 +2018-02-12,25.61000,25.89000,25.21000,25.80000,20.97000,1.42%,3973418 +2018-02-13,25.65000,26.25000,25.65000,26.19000,21.28700,1.51%,3571338 +2018-02-14,25.97000,26.36000,25.96000,26.17000,21.27000,-0.08%,6759896 +2018-02-15,26.44000,27.13000,26.31000,26.91000,21.87200,2.83%,6806485 +2018-02-16,26.90000,27.30000,26.35000,26.35000,21.41700,-2.08%,5692867 +2018-02-20,26.06000,26.69000,26.05000,26.23000,21.31900,-0.46%,5252462 +2018-02-21,26.29000,26.40000,25.81000,25.89000,21.04300,-1.30%,4627163 +2018-02-22,25.88000,26.32000,25.85000,26.03000,21.15600,0.54%,4485355 +2018-02-23,26.21000,26.29000,25.69000,26.12000,21.23000,0.35%,4277718 +2018-02-26,26.19000,26.47000,26.09000,26.19000,21.28700,0.27%,4028545 +2018-02-27,26.19000,26.70000,26.02000,26.10000,21.21300,-0.34%,3595057 +2018-02-28,25.98000,26.09000,25.52000,25.66000,21.00200,-1.69%,5679060 +2018-03-01,25.65000,25.88000,25.09000,25.17000,20.60100,-1.91%,4299230 +2018-03-02,25.12000,25.63000,25.04000,25.60000,20.95300,1.71%,3572851 +2018-03-05,25.51000,26.16000,25.44000,25.84000,21.14900,0.94%,6480238 +2018-03-06,26.01000,26.05000,25.68000,25.94000,21.23100,0.39%,3265595 +2018-03-07,25.81000,26.01000,25.69000,25.87000,21.17400,-0.27%,3382356 +2018-03-08,25.91000,26.06000,25.76000,26.04000,21.31300,0.66%,4030559 +2018-03-09,26.15000,26.44000,26.03000,26.43000,21.63200,1.50%,2085452 +2018-03-12,26.50000,26.62000,26.21000,26.34000,21.55900,-0.34%,2886380 +2018-03-13,26.42000,26.65000,26.30000,26.41000,21.61600,0.27%,3272949 +2018-03-14,26.61000,26.61000,26.08000,26.20000,21.44400,-0.80%,3522995 +2018-03-15,26.20000,26.41000,26.10000,26.23000,21.46900,0.11%,3235861 +2018-03-16,26.27000,26.50000,26.20000,26.29000,21.51800,0.23%,9454002 +2018-03-19,25.54000,25.91000,25.08000,25.26000,20.67500,-3.92%,8131118 +2018-03-20,25.35000,25.57000,25.33000,25.42000,20.80600,0.63%,3092397 +2018-03-21,25.19000,25.60000,25.11000,25.30000,20.70700,-0.47%,4838637 +2018-03-22,25.02000,25.39000,24.78000,24.79000,20.29000,-2.02%,5100558 +2018-03-23,24.85000,24.88000,24.12000,24.12000,19.74200,-2.70%,4870682 +2018-03-26,24.41000,24.64000,24.10000,24.60000,20.13400,1.99%,3811498 +2018-03-27,24.63000,24.82000,24.11000,24.25000,19.84800,-1.42%,3908697 +2018-03-28,24.22000,24.29000,23.85000,24.05000,19.68400,-0.82%,4782538 +2018-03-29,24.15000,24.37000,23.98000,24.33000,19.91300,1.16%,4093692 +2018-04-02,24.31000,24.31000,23.89000,24.07000,19.70100,-1.07%,3822181 +2018-04-03,24.20000,24.24000,23.82000,24.10000,19.72500,0.12%,4452027 +2018-04-04,23.68000,24.22000,23.68000,24.15000,19.76600,0.21%,5330619 +2018-04-05,24.39000,24.58000,24.23000,24.35000,19.93000,0.83%,3092595 +2018-04-06,24.24000,24.42000,23.87000,24.09000,19.71700,-1.07%,3949177 +2018-04-09,24.25000,24.40000,24.09000,24.10000,19.72500,0.04%,3308842 +2018-04-10,24.44000,24.76000,24.40000,24.66000,20.18400,2.32%,3137450 +2018-04-11,24.56000,24.82000,24.54000,24.69000,20.20800,0.12%,2100856 +2018-04-12,24.87000,24.97000,24.73000,24.85000,20.33900,0.65%,2733000 +2018-04-13,24.94000,25.13000,24.66000,24.85000,20.33900,,3950347 +2018-04-16,24.98000,25.16000,24.85000,24.99000,20.45400,0.56%,4306310 +2018-04-17,25.14000,25.49000,25.01000,25.41000,20.79700,1.68%,4495329 +2018-04-18,23.89000,24.51000,23.61000,24.38000,19.95400,-4.05%,10875767 +2018-04-19,24.36000,24.75000,24.36000,24.44000,20.00400,0.25%,4514774 +2018-04-20,24.49000,24.53000,24.17000,24.35000,19.93000,-0.37%,3424668 +2018-04-23,24.38000,24.60000,24.25000,24.33000,19.91300,-0.08%,3644977 +2018-04-24,24.32000,24.60000,24.09000,24.29000,19.88100,-0.16%,3562213 +2018-04-25,24.32000,24.40000,24.04000,24.29000,19.88100,,2788603 +2018-04-26,24.35000,24.59000,24.24000,24.48000,20.03600,0.78%,2891575 +2018-04-27,24.49000,24.88000,24.49000,24.62000,20.15100,0.57%,4936763 +2018-04-30,24.69000,24.76000,24.47000,24.59000,20.12600,-0.12%,5907741 +2018-05-01,24.38000,24.94000,24.26000,24.74000,20.24900,0.61%,6080488 +2018-05-02,26.90000,26.95000,24.35000,24.92000,20.39600,0.73%,13921314 +2018-05-03,24.88000,25.24000,24.80000,25.16000,20.59300,0.96%,7724842 +2018-05-04,24.91000,25.70000,24.90000,25.66000,21.00200,1.99%,7564600 +2018-05-07,25.68000,26.08000,25.54000,25.93000,21.22300,1.05%,6567464 +2018-05-08,26.00000,26.07000,25.78000,25.93000,21.22300,,6089513 +2018-05-09,25.94000,26.21000,25.90000,26.17000,21.41900,0.93%,3707981 +2018-05-10,25.97000,26.57000,25.92000,26.34000,21.55900,0.65%,6905521 +2018-05-11,26.35000,26.57000,26.21000,26.52000,21.70600,0.68%,5431359 +2018-05-14,26.68000,26.93000,26.53000,26.75000,21.89400,0.87%,8595311 +2018-05-15,26.48000,26.89000,26.25000,26.83000,21.96000,0.30%,8370312 +2018-05-16,26.79000,26.96000,26.69000,26.86000,21.98400,0.11%,7105613 +2018-05-17,26.43000,26.99000,26.43000,26.72000,21.87000,-0.52%,6381831 +2018-05-18,26.67000,26.78000,26.60000,26.66000,21.82100,-0.22%,3647397 +2018-05-21,26.81000,27.00000,26.71000,26.97000,22.07400,1.16%,4103409 +2018-05-22,27.00000,27.39000,26.94000,27.20000,22.26300,0.85%,11548206 +2018-05-23,27.07000,27.24000,26.79000,27.21000,22.27100,0.04%,5207689 +2018-05-24,27.20000,27.29000,26.95000,27.01000,22.10700,-0.74%,5169075 +2018-05-25,26.95000,27.47000,26.92000,27.23000,22.28700,0.81%,4360133 +2018-05-29,27.04000,27.28000,26.97000,27.12000,22.19700,-0.40%,7757225 +2018-05-30,27.21000,27.24000,26.84000,27.00000,22.09900,-0.44%,3749628 +2018-05-31,26.87000,27.16000,26.55000,26.64000,21.95100,-1.33%,7085078 +2018-06-01,26.84000,26.98000,26.71000,26.80000,22.08300,0.60%,4176442 +2018-06-04,26.89000,27.01000,26.75000,26.96000,22.21500,0.60%,6850488 +2018-06-05,27.03000,27.33000,27.03000,27.31000,22.50400,1.30%,4721723 +2018-06-06,27.39000,27.54000,27.12000,27.43000,22.60200,0.44%,4348561 +2018-06-07,27.53000,27.72000,27.34000,27.43000,22.60200,,4161960 +2018-06-08,27.35000,27.98000,27.30000,27.92000,23.00600,1.79%,8029422 +2018-06-11,27.92000,28.16000,27.64000,27.78000,22.89100,-0.50%,6533094 +2018-06-12,27.87000,28.13000,27.73000,27.87000,22.96500,0.32%,5151368 +2018-06-13,27.97000,28.34000,27.81000,27.92000,23.00600,0.18%,7003083 +2018-06-14,28.04000,28.28000,27.67000,27.82000,22.92400,-0.36%,7509027 +2018-06-15,27.79000,27.80000,27.17000,27.29000,22.48700,-1.91%,11996236 +2018-06-18,26.92000,27.17000,26.73000,27.07000,22.30600,-0.81%,7840180 +2018-06-19,26.91000,27.12000,26.67000,26.82000,22.10000,-0.92%,4511854 +2018-06-20,26.95000,27.19000,26.84000,26.94000,22.19900,0.45%,4228747 +2018-06-21,27.00000,27.12000,26.73000,26.92000,22.18200,-0.07%,4989316 +2018-06-22,26.92000,26.99000,26.51000,26.71000,22.00900,-0.78%,7195911 +2018-06-25,26.54000,26.60000,26.11000,26.32000,21.68800,-1.46%,6356610 +2018-06-26,26.46000,26.75000,26.42000,26.57000,21.89400,0.95%,2968713 +2018-06-27,26.72000,27.27000,26.60000,26.74000,22.03400,0.64%,4341360 +2018-06-28,26.68000,27.35000,26.65000,27.26000,22.46200,1.94%,4486196 +2018-06-29,27.33000,27.66000,27.30000,27.42000,22.59400,0.59%,3867985 +2018-07-02,27.22000,27.80000,27.19000,27.75000,22.86600,1.20%,5329178 +2018-07-03,27.60000,27.66000,26.92000,27.23000,22.43800,-1.87%,3884534 +2018-07-05,27.36000,27.84000,27.23000,27.81000,22.91600,2.13%,3898349 +2018-07-06,27.76000,28.04000,27.64000,27.96000,23.03900,0.54%,3498461 +2018-07-09,28.20000,28.46000,28.11000,28.44000,23.43500,1.72%,3858546 +2018-07-10,28.50000,28.69000,28.12000,28.30000,23.31900,-0.49%,5990240 +2018-07-11,28.20000,28.29000,27.90000,28.13000,23.17900,-0.60%,3737294 +2018-07-12,28.27000,28.51000,28.27000,28.51000,23.49200,1.35%,2225610 +2018-07-13,28.48000,28.55000,27.40000,27.86000,22.95700,-2.28%,6988779 +2018-07-16,27.86000,28.07000,27.76000,27.86000,22.95700,,4116015 +2018-07-17,27.76000,28.02000,27.71000,27.93000,23.01400,0.25%,3323331 +2018-07-18,28.05000,28.30000,27.97000,28.27000,23.29500,1.22%,3157783 +2018-07-19,28.24000,28.35000,28.01000,28.06000,23.12200,-0.74%,3010032 +2018-07-20,28.01000,28.17000,27.92000,27.97000,23.04700,-0.32%,3068849 +2018-07-23,28.05000,28.19000,27.74000,28.08000,23.13800,0.39%,3627925 +2018-07-24,28.19000,28.30000,27.86000,27.95000,23.03100,-0.46%,4589279 +2018-07-25,27.94000,28.24000,27.90000,28.20000,23.23700,0.89%,3109463 +2018-07-26,28.14000,28.55000,28.14000,28.25000,23.27800,0.18%,4373889 +2018-07-27,25.77000,26.18000,25.00000,26.18000,21.57200,-7.33%,17174289 +2018-07-30,26.76000,26.79000,26.19000,26.30000,21.67100,0.46%,6489184 +2018-07-31,26.35000,26.54000,26.18000,26.34000,21.70400,0.15%,4980715 +2018-08-01,26.33000,26.43000,25.78000,25.93000,21.36600,-1.56%,4294328 +2018-08-02,25.68000,26.33000,25.52000,26.18000,21.57200,0.96%,3610118 +2018-08-03,26.13000,26.40000,26.10000,26.34000,21.70400,0.61%,2619113 +2018-08-06,26.29000,26.42000,26.22000,26.27000,21.64700,-0.27%,2506848 +2018-08-07,26.25000,26.68000,26.11000,26.65000,21.96000,1.45%,3705522 +2018-08-08,26.67000,26.79000,26.41000,26.75000,22.04200,0.38%,2309290 +2018-08-09,26.77000,27.00000,26.69000,26.94000,22.19900,0.71%,2313364 +2018-08-10,26.84000,27.09000,26.78000,26.89000,22.15700,-0.19%,2539738 +2018-08-13,26.93000,27.17000,26.85000,26.94000,22.19900,0.19%,5840957 +2018-08-14,26.95000,27.14000,26.87000,26.90000,22.16600,-0.15%,2815042 +2018-08-15,26.82000,26.87000,26.59000,26.84000,22.11600,-0.22%,2836219 +2018-08-16,27.00000,27.35000,26.90000,27.30000,22.49500,1.71%,3417164 +2018-08-17,27.25000,27.78000,27.06000,27.74000,22.85800,1.61%,2992392 +2018-08-20,27.79000,28.18000,27.79000,28.18000,23.22000,1.59%,4936134 +2018-08-21,28.12000,28.33000,27.82000,28.31000,23.32800,0.46%,3329723 +2018-08-22,28.23000,28.30000,28.09000,28.26000,23.28600,-0.18%,2533040 +2018-08-23,28.29000,28.43000,28.24000,28.34000,23.35200,0.28%,1930791 +2018-08-24,28.48000,28.74000,28.40000,28.58000,23.55000,0.85%,3225186 +2018-08-27,28.66000,28.78000,28.54000,28.55000,23.52500,-0.10%,2144371 +2018-08-28,28.70000,29.01000,28.55000,28.93000,23.83800,1.33%,4537260 +2018-08-29,28.95000,28.98000,28.82000,28.84000,23.76400,-0.31%,2393883 +2018-08-30,28.91000,28.94000,28.68000,28.68000,23.63200,-0.55%,3370746 +2018-08-31,28.38000,28.60000,28.13000,28.43000,23.57500,-0.87%,5852854 +2018-09-04,28.34000,28.42000,28.08000,28.39000,23.54200,-0.14%,3701991 +2018-09-05,28.30000,28.35000,27.96000,27.99000,23.21000,-1.41%,4787706 +2018-09-06,28.14000,28.27000,27.54000,27.70000,22.96900,-1.04%,3868584 +2018-09-07,27.71000,27.71000,27.41000,27.51000,22.81200,-0.69%,5019789 +2018-09-10,27.57000,27.70000,27.42000,27.63000,22.91100,0.44%,3849206 +2018-09-11,27.53000,27.68500,27.35500,27.50000,22.80400,-0.47%,2204054 +2018-09-12,27.48000,27.68000,27.42000,27.55000,22.84500,0.18%,4118173 +2018-09-13,27.61000,28.00000,27.51000,27.82000,23.06900,0.98%,4703358 +2018-09-14,27.92000,28.33000,27.67000,27.87000,23.11000,0.18%,6024013 +2018-09-17,27.95000,28.32000,27.86000,28.00000,23.21800,0.47%,9021606 +2018-09-18,28.08000,28.66000,27.96000,28.59000,23.70700,2.11%,5983333 +2018-09-19,29.44000,29.48000,28.93000,29.20000,24.21300,2.13%,6632898 +2018-09-20,29.34000,29.67000,29.34000,29.56000,24.51200,1.23%,3282902 +2018-09-21,29.57000,29.92000,29.51000,29.77000,24.68600,0.71%,6409243 +2018-09-24,29.70000,29.95000,29.46000,29.67000,24.60300,-0.34%,8967704 +2018-09-25,29.67000,29.97000,29.60000,29.79000,24.70300,0.40%,3674981 +2018-09-26,29.81000,29.91000,29.57000,29.59000,24.53700,-0.67%,2821955 +2018-09-27,29.55000,29.86000,29.49000,29.70000,24.62800,0.37%,2191054 +2018-09-28,29.69000,30.19000,29.58000,29.97000,24.85200,0.91%,3327584 +2018-10-01,30.04000,30.23000,29.82000,29.92000,24.81000,-0.17%,4379393 +2018-10-02,29.87000,30.01000,29.67000,29.83000,24.73600,-0.30%,4428126 +2018-10-03,30.03000,30.03000,29.69000,29.75000,24.66900,-0.27%,2977213 +2018-10-04,29.70000,29.70000,29.24000,29.37000,24.35400,-1.28%,3011159 +2018-10-05,29.33000,29.43000,28.95000,29.14000,24.16400,-0.78%,1986701 +2018-10-08,29.03000,29.16000,28.72000,28.81000,23.89000,-1.13%,2198883 +2018-10-09,28.62000,28.91000,28.62000,28.76000,23.84800,-0.17%,2314135 +2018-10-10,28.55000,28.62000,27.58000,27.61000,22.89500,-4.00%,3629084 +2018-10-11,27.44000,27.63000,26.76000,26.78000,22.20700,-3.01%,5040228 +2018-10-12,27.27000,27.39000,26.78000,27.32000,22.65400,2.02%,3542509 +2018-10-15,27.32000,27.91000,27.27000,27.77000,23.02700,1.65%,4989279 +2018-10-16,27.90000,28.59000,27.80000,28.56000,23.68300,2.84%,3683957 +2018-10-17,28.54000,28.95000,28.39000,28.87000,23.94000,1.09%,3851034 +2018-10-18,28.87000,29.22000,28.39000,28.62000,23.73200,-0.87%,4522484 +2018-10-19,28.67000,28.89000,28.37000,28.41000,23.55800,-0.73%,3601166 +2018-10-22,28.66000,28.72000,28.13000,28.48000,23.61600,0.25%,4454492 +2018-10-23,27.88000,28.13000,27.10000,27.58000,22.87000,-3.16%,11621144 +2018-10-24,27.62000,29.02000,27.59000,28.66000,23.76600,3.92%,11652969 +2018-10-25,28.91000,28.95000,28.52000,28.63000,23.74100,-0.10%,5279635 +2018-10-26,28.23000,28.56000,27.79000,28.14000,23.33400,-1.71%,5012696 +2018-10-29,28.51000,28.68000,27.73000,28.05000,23.26000,-0.32%,3785646 +2018-10-30,28.22000,28.81000,28.07000,28.78000,23.86500,2.60%,4956811 +2018-10-31,29.05000,29.62000,28.97000,29.27000,24.27100,1.70%,4956708 +2018-11-01,29.40000,29.68000,29.16000,29.64000,24.57800,1.26%,3224411 +2018-11-02,29.81000,30.07000,29.51000,29.77000,24.68600,0.44%,4541749 +2018-11-05,29.82000,30.15000,29.70000,29.82000,24.72700,0.17%,3731235 +2018-11-06,29.88000,30.15000,29.84000,30.15000,25.00100,1.11%,3076700 +2018-11-07,30.25000,30.65000,30.04000,30.44000,25.24200,0.96%,5338127 +2018-11-08,30.42000,30.80000,30.27000,30.67000,25.43200,0.76%,5315096 +2018-11-09,30.58000,30.68000,29.10000,29.12000,24.14700,-5.05%,9818341 +2018-11-12,28.88000,29.30000,28.37000,28.39000,23.54200,-2.51%,5044251 +2018-11-13,28.55000,28.74000,28.17000,28.30000,23.46700,-0.32%,3968694 +2018-11-14,28.57000,28.70000,28.07000,28.14000,23.33400,-0.57%,4930623 +2018-11-15,28.16000,28.36000,27.95000,28.32000,23.48400,0.64%,5087377 +2018-11-16,28.21000,28.73000,28.10000,28.59000,23.70700,0.95%,3443910 +2018-11-19,28.56000,28.56000,27.98000,28.06000,23.26800,-1.85%,3324571 +2018-11-20,27.53000,27.81000,27.11000,27.27000,22.61300,-2.82%,3232090 +2018-11-21,27.43000,27.74000,27.19000,27.56000,22.85300,1.06%,3490403 +2018-11-23,27.31000,27.73000,27.31000,27.52000,22.82000,-0.15%,856068 +2018-11-26,27.75000,27.84000,27.49000,27.68000,22.95300,0.58%,2361491 +2018-11-27,27.61000,28.06000,27.36000,27.99000,23.21000,1.12%,3859727 +2018-11-28,28.06000,29.47000,28.00000,29.44000,24.41200,5.18%,8317622 +2018-11-29,29.22000,29.33000,28.56000,28.59000,23.70700,-2.89%,3906811 +2018-11-30,28.45000,28.77000,28.41000,28.71000,23.80700,0.42%,4532895 +2018-12-03,29.20000,29.32000,29.02000,29.32000,24.31300,2.12%,2452445 +2018-12-04,29.11000,29.29000,28.30000,28.38000,23.68300,-3.21%,2832854 +2018-12-06,27.97000,28.42500,27.67000,28.41000,23.70800,0.11%,3275249 +2018-12-07,28.40000,28.57000,27.40000,27.66000,23.08200,-2.64%,3075513 +2018-12-10,27.65000,27.88000,27.21000,27.61000,23.04000,-0.18%,4219823 +2018-12-11,28.11000,28.40000,27.59000,27.83000,23.22400,0.80%,4557540 +2018-12-12,28.33000,28.65000,28.27000,28.46000,23.74900,2.26%,4978453 +2018-12-13,28.62000,28.65000,27.51000,28.10000,23.44900,-1.26%,6126077 +2018-12-14,27.64000,27.86000,27.46000,27.77000,23.17400,-1.17%,3099594 +2018-12-17,27.59000,27.81500,27.31000,27.38000,22.84800,-1.40%,7004056 +2018-12-18,27.52000,28.20000,27.36000,27.77000,23.17400,1.42%,4915710 +2018-12-19,27.76000,27.96000,26.80000,26.96000,22.49800,-2.92%,4395833 +2018-12-20,26.84000,27.11000,26.46000,26.94000,22.48100,-0.07%,5877247 +2018-12-21,27.07000,27.25000,26.13000,26.23000,21.88800,-2.64%,7242439 +2018-12-24,26.11000,26.32000,25.56000,25.56000,21.32900,-2.55%,2061464 +2018-12-26,25.66000,26.60000,25.30000,26.60000,22.19700,4.07%,4847504 +2018-12-27,26.22000,26.80000,25.84000,26.80000,22.36400,0.75%,2878279 +2018-12-28,26.96000,27.11000,26.57000,26.75000,22.32200,-0.19%,2210768 +2018-12-31,26.90000,26.97000,26.62000,26.91000,22.45600,0.60%,2160718 +2019-01-02,26.57000,27.03000,26.48000,26.89000,22.43900,-0.07%,2445153 +2019-01-03,26.60000,26.69000,25.88000,26.00000,21.69700,-3.31%,5073137 +2019-01-04,26.41000,27.11000,26.36000,27.00000,22.53100,3.85%,2789531 +2019-01-07,27.06000,27.69000,26.99000,27.52000,22.96500,1.93%,2415235 +2019-01-08,27.78000,27.94000,27.35000,27.87000,23.25700,1.27%,2682888 +2019-01-09,27.95000,28.26000,27.81000,28.15000,23.49100,1.00%,2529215 +2019-01-10,27.85000,28.29000,27.79000,28.26000,23.58200,0.39%,2277236 +2019-01-11,28.09000,28.34000,27.94000,28.13000,23.47400,-0.46%,2522872 +2019-01-14,27.92000,28.09000,27.84000,27.90000,23.28200,-0.82%,2028618 +2019-01-15,27.87000,28.22000,27.73000,28.13000,23.47400,0.82%,2559354 +2019-01-16,28.12000,28.26000,28.01000,28.07000,23.42400,-0.21%,1973709 +2019-01-17,27.95000,28.04000,27.58000,27.95000,23.32400,-0.43%,3411086 +2019-01-18,28.13000,28.62000,28.08000,28.32000,23.63300,1.32%,3026628 +2019-01-22,28.21000,28.23000,27.63000,27.84000,23.23200,-1.69%,3061247 +2019-01-23,27.93000,28.37000,27.74000,27.99000,23.35700,0.54%,2581823 +2019-01-24,28.00000,28.46000,27.87000,28.18000,23.51600,0.68%,2325880 +2019-01-25,28.46000,28.61000,28.29000,28.38000,23.68300,0.71%,2283565 +2019-01-28,27.95000,28.26000,27.83000,28.15000,23.49100,-0.81%,3882092 +2019-01-29,28.25000,28.35000,27.78000,27.95000,23.32400,-0.71%,4423341 +2019-01-30,25.00000,26.24000,24.82000,25.83000,21.55500,-7.58%,16017991 +2019-01-31,25.77000,26.21000,25.77000,25.94000,21.64600,0.43%,5265652 +2019-02-01,26.09000,26.15000,25.72000,25.81000,21.53800,-0.50%,4314648 +2019-02-04,25.74000,26.06000,25.71000,26.01000,21.70500,0.77%,4614533 +2019-02-05,26.05000,26.19000,25.97000,26.06000,21.74700,0.19%,4504417 +2019-02-06,26.02000,26.15000,25.88000,26.12000,21.79700,0.23%,4043450 +2019-02-07,25.91000,25.99000,25.64000,25.97000,21.67100,-0.57%,4493393 +2019-02-08,25.93000,26.13000,25.80000,26.09000,21.77200,0.46%,2705148 +2019-02-11,26.22000,26.27000,26.07000,26.17000,21.83800,0.31%,2086325 +2019-02-12,26.39000,26.70000,26.32000,26.62000,22.21400,1.72%,3503291 +2019-02-13,26.71000,26.85000,26.48000,26.73000,22.30600,0.41%,3799856 +2019-02-14,26.75000,27.13000,26.67000,26.96000,22.49800,0.86%,2956191 +2019-02-15,27.24000,27.26000,27.01000,27.12000,22.63100,0.59%,3617104 +2019-02-19,27.04000,27.32000,26.93000,27.15000,22.65600,0.11%,4224941 +2019-02-20,27.21000,27.29000,27.06000,27.19000,22.69000,0.15%,3414447 +2019-02-21,27.15000,27.35000,26.99000,27.24000,22.73100,0.18%,4079586 +2019-02-22,27.40000,27.62000,27.24000,27.61000,23.04000,1.36%,2560036 +2019-02-25,27.71000,27.78000,27.50000,27.60000,23.03200,-0.04%,2776442 +2019-02-26,27.48000,27.81000,27.36000,27.57000,23.00700,-0.11%,4261288 +2019-02-27,27.42000,27.59000,27.38000,27.46000,22.91500,-0.40%,2842010 +2019-02-28,27.26000,27.32000,27.07000,27.08000,22.75600,-1.38%,2546166 +2019-03-01,27.28000,27.28000,26.95000,27.03000,22.71400,-0.18%,4290385 +2019-03-04,27.11000,27.31000,26.68000,27.00000,22.68900,-0.11%,3737374 +2019-03-05,27.03000,27.10000,26.54000,26.55000,22.31100,-1.67%,3261933 +2019-03-06,26.58000,26.69000,26.24000,26.58000,22.33600,0.11%,2776724 +2019-03-07,26.54000,26.54000,25.90000,25.95000,21.80700,-2.37%,3185380 +2019-03-08,25.74000,26.01000,25.63000,25.69000,21.58800,-1.00%,4353501 +2019-03-11,25.78000,26.34000,25.78000,26.17000,21.99200,1.87%,5112205 +2019-03-12,26.22000,26.45000,26.08000,26.28000,22.08400,0.42%,3316732 +2019-03-13,26.41000,26.68000,26.29000,26.46000,22.23500,0.68%,2985033 +2019-03-14,26.44000,26.82000,26.43000,26.70000,22.43700,0.91%,3870742 +2019-03-15,26.69000,27.07000,26.68000,26.84000,22.55500,0.52%,7585999 +2019-03-18,26.55000,26.89000,26.28000,26.36000,22.15100,-1.79%,5888639 +2019-03-19,26.26000,26.56000,26.18000,26.20000,22.01700,-0.61%,3478795 +2019-03-20,26.33000,26.37000,25.97000,26.22000,22.03400,0.08%,3820666 +2019-03-21,26.24000,26.90000,26.23000,26.78000,22.50400,2.14%,3033950 +2019-03-22,26.60000,26.87000,26.32000,26.32000,22.11800,-1.72%,3661874 +2019-03-25,26.22000,26.34000,25.82000,25.95000,21.80700,-1.41%,2252712 +2019-03-26,26.06000,26.25000,25.85000,26.09000,21.92400,0.54%,2697071 +2019-03-27,26.09000,26.35000,25.18000,25.94000,21.79800,-0.57%,2347140 +2019-03-28,26.04000,26.24000,25.91000,25.98000,21.83200,0.15%,1881038 +2019-03-29,26.21000,26.51000,26.17000,26.47000,22.24400,1.89%,2496209 +2019-04-01,26.82000,27.24000,26.76000,27.20000,22.85700,2.76%,4279907 +2019-04-02,27.25000,27.48000,27.00000,27.13000,22.79800,-0.26%,3234254 +2019-04-03,27.35000,27.46000,27.11000,27.24000,22.89100,0.41%,4246944 +2019-04-04,27.30000,27.36000,26.80000,26.92000,22.62200,-1.17%,1981593 +2019-04-05,26.79000,27.16000,26.68000,27.03000,22.71400,0.41%,2407355 +2019-04-08,27.04000,27.36000,26.83000,27.34000,22.97500,1.15%,2602932 +2019-04-09,27.12000,27.24000,26.89000,27.19000,22.84900,-0.55%,2641216 +2019-04-10,27.26000,27.54000,27.13000,27.49000,23.10100,1.10%,2372287 +2019-04-11,27.54000,27.60000,27.38000,27.51000,23.11800,0.07%,1413917 +2019-04-12,27.67000,27.82000,27.56000,27.80000,23.36100,1.05%,1643312 +2019-04-15,27.84000,27.95000,27.48000,27.60000,23.19300,-0.72%,2653808 +2019-04-16,27.63000,28.03500,27.58000,27.93000,23.47100,1.20%,2194597 +2019-04-17,28.04000,28.13000,27.82000,27.89000,23.43700,-0.14%,2892525 +2019-04-18,27.85000,28.10000,27.82000,28.01000,23.53800,0.43%,3035519 +2019-04-22,27.99000,28.04000,27.80000,27.91000,23.45400,-0.36%,2533930 +2019-04-23,27.97000,28.40000,27.94000,28.36000,23.83200,1.61%,3260353 +2019-04-24,28.32000,28.77000,28.25000,28.72000,24.13400,1.27%,4462169 +2019-04-25,28.57000,28.63000,28.09000,28.11000,23.62200,-2.12%,6776613 +2019-04-26,27.85000,28.26000,27.18000,27.24000,22.89100,-3.09%,6766619 +2019-04-29,27.17000,28.21000,27.15000,27.94000,23.47900,2.57%,4031528 +2019-04-30,27.92000,27.94000,27.29000,27.77000,23.33600,-0.61%,3411109 +2019-05-01,27.86000,28.17000,27.62000,27.79000,23.35300,0.07%,3461194 +2019-05-02,27.76000,27.99000,27.39000,27.87000,23.42000,0.29%,4435003 +2019-05-03,27.55000,27.92000,27.55000,27.65000,23.23500,-0.79%,3050464 +2019-05-06,27.10000,27.30000,26.91000,27.23000,22.88200,-1.52%,2417042 +2019-05-07,26.91000,27.03000,26.41000,26.68000,22.42000,-2.02%,2744906 +2019-05-08,26.66000,26.94000,26.39000,26.67000,22.41200,-0.04%,4625031 +2019-05-09,26.40000,26.44000,25.97000,26.43000,22.21000,-0.90%,3860440 +2019-05-10,26.27000,26.50000,25.87000,26.41000,22.19300,-0.08%,3268087 +2019-05-13,25.82000,25.85000,25.31000,25.45000,21.38700,-3.63%,6270382 +2019-05-14,25.57000,25.78000,25.48000,25.49000,21.42000,0.16%,2457461 +2019-05-15,25.37000,25.73000,25.28000,25.71000,21.60500,0.86%,3649166 +2019-05-16,25.87000,26.13000,25.82000,25.86000,21.73100,0.58%,3041566 +2019-05-17,25.56000,25.67000,25.15000,25.18000,21.16000,-2.63%,5125390 +2019-05-20,25.02000,25.52000,24.93000,25.40000,21.34500,0.87%,4127506 +2019-05-21,25.60000,26.17000,25.60000,26.07000,21.90800,2.64%,3310787 +2019-05-22,25.97000,26.01000,25.72000,25.86000,21.73100,-0.81%,2733169 +2019-05-23,25.51000,25.56000,25.03000,25.15000,21.13400,-2.75%,3490736 +2019-05-24,25.38000,25.48000,25.17000,25.19000,21.16800,0.16%,2177267 +2019-05-28,25.25000,25.49000,24.95000,24.98000,20.99200,-0.83%,3090322 +2019-05-29,24.86000,25.13000,24.81000,25.01000,21.01700,0.12%,2762320 +2019-05-30,25.10000,25.37000,25.06000,25.26000,21.22700,1.00%,2316383 +2019-05-31,24.75000,24.93000,24.51000,24.61000,20.84000,-2.57%,3987089 +2019-06-03,24.63000,24.98000,24.55000,24.88000,21.06900,1.10%,3167168 +2019-06-04,25.14000,26.02000,25.12000,25.88000,21.91600,4.02%,4618860 +2019-06-05,26.13000,26.58000,25.96000,26.48000,22.42400,2.32%,5750478 +2019-06-06,26.59000,26.74000,26.29000,26.60000,22.52600,0.45%,3225133 +2019-06-07,26.62000,26.88000,26.57000,26.74000,22.64400,0.53%,2463687 +2019-06-10,26.86000,26.98000,26.52000,26.86000,22.74600,0.45%,2540457 +2019-06-11,27.05000,27.09000,26.68000,26.93000,22.80500,0.26%,2485503 +2019-06-12,27.37000,27.37000,26.89000,26.95000,22.82200,0.07%,2775986 +2019-06-13,27.00000,27.23000,26.77000,26.91000,22.78800,-0.15%,2530649 +2019-06-14,26.83000,26.85000,26.46000,26.64000,22.55900,-1.00%,2448956 +2019-06-17,26.58000,26.83000,26.13000,26.60000,22.52600,-0.15%,4755521 +2019-06-18,26.84000,27.25000,26.73000,26.86000,22.74600,0.98%,2768656 +2019-06-19,26.94000,27.06000,26.62000,26.85000,22.73700,-0.04%,2303225 +2019-06-20,27.24000,27.24000,26.62500,26.94000,22.81300,0.34%,3102140 +2019-06-21,26.85000,26.93000,26.54000,26.81000,22.70300,-0.48%,11085867 +2019-06-24,26.92000,27.00000,26.52000,26.62000,22.54200,-0.71%,2937197 +2019-06-25,26.53000,26.78000,26.31000,26.32000,22.28800,-1.13%,1980410 +2019-06-26,26.52000,26.89000,26.52000,26.76000,22.66100,1.67%,3641975 +2019-06-27,26.88000,27.15000,26.77000,26.85000,22.73700,0.34%,2417909 +2019-06-28,26.96000,27.04000,26.56000,26.63000,22.55100,-0.82%,3375361 +2019-07-01,27.03000,27.28000,26.89000,26.93000,22.80500,1.13%,2927707 +2019-07-02,26.98000,27.14000,26.84000,26.95000,22.82200,0.07%,2711093 +2019-07-03,27.08000,27.21000,26.86000,27.07000,22.92400,0.45%,1603237 +2019-07-05,26.93000,27.39000,26.86000,27.36000,23.16900,1.07%,1807935 +2019-07-08,26.17000,26.62000,26.08000,26.40000,22.35600,-3.51%,5593145 +2019-07-09,26.24000,26.39000,26.13000,26.31000,22.28000,-0.34%,3345177 +2019-07-10,26.39000,26.54000,26.15000,26.29000,22.26300,-0.08%,3098548 +2019-07-11,26.35000,26.57000,26.27000,26.47000,22.41500,0.68%,2523978 +2019-07-12,26.66000,27.09000,26.55000,26.98000,22.84700,1.93%,2490789 +2019-07-15,27.03000,27.12000,26.75000,27.08000,22.93200,0.37%,2273211 +2019-07-16,27.09000,27.57000,27.04000,27.29000,23.11000,0.78%,2978752 +2019-07-17,27.20000,27.25000,26.91000,26.99000,22.85600,-1.10%,2383772 +2019-07-18,26.99000,27.24000,26.77000,27.15000,22.99100,0.59%,2273484 +2019-07-19,27.30000,27.37000,27.01000,27.02000,22.88100,-0.48%,3138789 +2019-07-22,27.07000,27.16000,26.69000,26.84000,22.72900,-0.67%,3353708 +2019-07-23,27.00000,27.03000,26.77000,26.90000,22.78000,0.22%,2734677 +2019-07-24,26.84000,27.19000,26.76000,27.15000,22.99100,0.93%,2912294 +2019-07-25,27.00000,27.06000,26.40000,26.47000,22.41500,-2.50%,5450250 +2019-07-26,27.30000,27.39000,26.36000,26.68000,22.59300,0.79%,5334994 +2019-07-29,26.58000,26.95000,26.48000,26.85000,22.73700,0.64%,3056348 +2019-07-30,26.80000,27.09000,26.63000,27.05000,22.90700,0.74%,2467491 +2019-07-31,27.10000,27.32000,26.77000,27.02000,22.88100,-0.11%,3370497 +2019-08-01,27.02000,27.10000,26.40000,26.58000,22.50900,-1.63%,3287886 +2019-08-02,26.24000,26.33000,25.79000,25.95000,21.97500,-2.37%,2984210 +2019-08-05,25.39000,25.53000,24.94000,25.16000,21.30600,-3.04%,4603567 +2019-08-06,25.37000,25.50000,24.90000,25.24000,21.37400,0.32%,3925475 +2019-08-07,24.92000,25.39000,24.72000,25.29000,21.41600,0.20%,2334992 +2019-08-08,25.53000,25.75000,25.46000,25.61000,21.68700,1.27%,2779988 +2019-08-09,25.50000,25.51000,25.18000,25.34000,21.45900,-1.05%,2023278 +2019-08-12,25.19000,25.24000,25.00000,25.11000,21.26400,-0.91%,2651400 +2019-08-13,25.05000,25.97000,25.05000,25.46000,21.56000,1.39%,3081814 +2019-08-14,24.96000,24.99000,24.18000,24.22000,20.51000,-4.87%,3924785 +2019-08-15,24.08000,24.15000,23.34000,23.45000,19.85800,-3.18%,4280963 +2019-08-16,23.67000,23.99000,23.57000,23.92000,20.25600,2.00%,2989180 +2019-08-19,24.23000,24.34000,24.03000,24.12000,20.42500,0.84%,2445129 +2019-08-20,24.05000,24.07000,23.39000,23.41000,19.82400,-2.94%,2147214 +2019-08-21,23.65000,23.98000,23.51000,23.86000,20.20500,1.92%,2651107 +2019-08-22,23.97000,24.03000,23.69000,23.79000,20.14600,-0.29%,3214143 +2019-08-23,23.66000,23.94000,23.00000,23.08000,19.54500,-2.98%,3658260 +2019-08-26,23.31000,23.39000,23.05000,23.14000,19.59600,0.26%,2249213 +2019-08-27,23.25000,23.27000,22.74000,22.85000,19.35000,-1.25%,3052642 +2019-08-28,22.72000,22.87000,22.42000,22.78000,19.29100,-0.31%,2745869 +2019-08-29,23.15000,23.38000,23.07000,23.17000,19.62100,1.71%,1948061 +2019-08-30,23.28000,23.33000,23.03000,23.16000,19.61200,-0.04%,2717223 +2019-09-03,22.74000,22.86000,22.51000,22.64000,19.33300,-2.25%,3528595 +2019-09-04,22.87000,23.12000,22.87000,23.09000,19.71700,1.99%,3188078 +2019-09-05,23.33000,24.06000,23.29000,23.87000,20.38300,3.38%,4033275 +2019-09-06,23.90000,24.19000,23.80000,24.17000,20.64000,1.26%,3133662 +2019-09-09,24.30000,24.44000,24.01000,24.02000,20.51100,-0.62%,3970795 +2019-09-10,24.04000,24.55000,24.00000,24.51000,20.93000,2.04%,2497619 +2019-09-11,24.58000,24.72000,24.10000,24.49000,20.91300,-0.08%,2678905 +2019-09-12,24.57000,24.59000,24.27000,24.44000,20.87000,-0.20%,4376733 +2019-09-13,24.59000,24.59000,24.23000,24.27000,20.72500,-0.70%,3364321 +2019-09-16,24.10000,24.64000,24.09000,24.38000,20.81900,0.45%,3503374 +2019-09-17,24.25000,24.38000,24.00000,24.09000,20.57100,-1.19%,2354038 +2019-09-18,24.03000,24.16000,23.85000,23.97000,20.46900,-0.50%,2314091 +2019-09-19,24.01000,24.23000,23.86000,23.87000,20.38300,-0.42%,1865597 +2019-09-20,23.97000,24.06000,23.66000,23.85000,20.36600,-0.08%,5006821 +2019-09-23,24.25000,24.44000,23.98000,24.32000,20.76800,1.97%,3251419 +2019-09-24,24.37000,24.47000,24.07000,24.22000,20.68200,-0.41%,2525650 +2019-09-25,24.26000,24.80000,24.21000,24.78000,21.16000,2.31%,3866338 +2019-09-26,24.60000,24.86000,24.19000,24.75000,21.13500,-0.12%,3280673 +2019-09-27,24.84000,25.00000,24.68000,24.87000,21.23700,0.48%,2524058 +2019-09-30,24.91000,24.98000,24.75000,24.75000,21.13500,-0.48%,2437625 +2019-10-01,24.75000,24.88000,23.56000,23.71000,20.24700,-4.20%,3121490 +2019-10-02,23.43000,23.56000,22.96000,23.26000,19.86200,-1.90%,2882841 +2019-10-03,23.13000,23.63000,22.96000,23.61000,20.16100,1.50%,3037330 +2019-10-04,23.73000,23.86000,23.54000,23.83000,20.34900,0.93%,1853500 +2019-10-07,23.81000,23.95000,23.69000,23.72000,20.25500,-0.46%,2192120 +2019-10-08,23.56000,23.63000,23.15000,23.15000,19.76900,-2.40%,2174923 +2019-10-09,23.43000,23.47000,23.26000,23.35000,19.93900,0.86%,2599569 +2019-10-10,23.19000,23.67000,23.16000,23.57000,20.12700,0.94%,3093328 +2019-10-11,23.78000,24.00000,23.66000,23.69000,20.23000,0.51%,2567399 +2019-10-14,23.58000,23.67000,23.39000,23.56000,20.11900,-0.55%,2204922 +2019-10-15,23.67000,23.84000,23.56000,23.59000,20.14400,0.13%,2512765 +2019-10-16,23.52000,23.65000,23.50000,23.53000,20.09300,-0.25%,1482465 +2019-10-17,23.78000,24.01000,23.70000,23.99000,20.48600,1.95%,2405492 +2019-10-18,23.88000,24.02000,23.82000,23.90000,20.40900,-0.38%,2845023 +2019-10-21,24.13000,24.47000,24.09000,24.25000,20.70800,1.46%,3110925 +2019-10-22,24.76000,24.85000,24.36000,24.76000,21.14300,2.10%,3605144 +2019-10-23,24.55000,24.99000,24.48000,24.96000,21.31400,0.81%,2933996 +2019-10-24,24.97000,24.97000,24.32000,24.51000,20.93000,-1.80%,5197364 +2019-10-25,25.63000,26.14000,24.87000,25.23000,21.54500,2.94%,5916563 +2019-10-28,25.42000,25.72000,25.11000,25.15000,21.47600,-0.32%,3639188 +2019-10-29,25.02000,25.09000,24.28000,24.60000,21.00700,-2.19%,5220135 +2019-10-30,24.55000,24.96000,24.54000,24.93000,21.28800,1.34%,3833084 +2019-10-31,24.80000,24.94000,24.40000,24.82000,21.19500,-0.44%,3217415 +2019-11-01,24.53000,24.76000,24.40000,24.49000,20.91300,-1.33%,3707954 +2019-11-04,24.70000,24.99000,24.61000,24.94000,21.29700,1.84%,2651765 +2019-11-05,25.15000,25.58000,25.00000,25.34000,21.63900,1.60%,4297246 +2019-11-06,25.39000,26.06000,25.26000,25.96000,22.16800,2.45%,6501755 +2019-11-07,26.10000,26.21000,25.62000,25.75000,21.98900,-0.81%,4523331 +2019-11-08,25.75000,26.17000,25.60000,26.17000,22.34700,1.63%,4891276 +2019-11-11,25.85000,26.44000,25.77000,26.30000,22.45800,0.50%,3576120 +2019-11-12,26.11000,26.29000,25.55000,25.71000,21.95500,-2.24%,5190592 +2019-11-13,25.50000,25.72000,25.32000,25.35000,21.64700,-1.40%,2804974 +2019-11-14,24.99000,25.10000,24.76000,25.07000,21.40800,-1.10%,5361113 +2019-11-15,25.28000,25.51000,25.11000,25.51000,21.78400,1.76%,5620201 +2019-11-18,25.51000,26.30000,25.25000,26.08000,22.27100,2.23%,7050907 +2019-11-19,26.20000,26.23000,25.70000,26.12000,22.30500,0.15%,3600455 +2019-11-20,25.95000,26.07000,25.39000,25.56000,21.82600,-2.14%,5909815 +2019-11-21,25.56000,25.76000,25.29000,25.32000,21.62200,-0.94%,3342459 +2019-11-22,25.45000,25.66000,25.27000,25.46000,21.74100,0.55%,2229438 +2019-11-25,25.52000,25.90000,25.52000,25.86000,22.08300,1.57%,2873733 +2019-11-26,25.78000,25.89000,25.47000,25.64000,21.89500,-0.85%,7178685 +2019-11-27,25.69000,25.81000,25.24000,25.27000,21.57900,-1.44%,4488427 +2019-11-29,25.10000,25.25000,25.03000,25.06000,21.56200,-0.83%,1495456 +2019-12-02,25.07000,25.12000,24.74000,24.78000,21.32100,-1.12%,3441325 +2019-12-03,24.47000,24.57000,24.14000,24.50000,21.08000,-1.13%,3362928 +2019-12-04,24.63000,24.71000,24.25000,24.29000,20.89900,-0.86%,6001401 +2019-12-05,24.37000,24.39000,23.92000,24.05000,20.69300,-0.99%,3756211 +2019-12-06,24.00000,24.25000,23.95000,23.97000,20.62400,-0.33%,3519455 +2019-12-09,24.06000,24.08000,23.81000,23.92000,20.58100,-0.21%,2663818 +2019-12-10,23.81000,23.97000,23.66000,23.74000,20.42600,-0.75%,3815413 +2019-12-11,23.85000,24.13000,23.83000,24.01000,20.65800,1.14%,3758180 +2019-12-12,23.98000,24.42000,23.96000,24.35000,20.95100,1.42%,3548512 +2019-12-13,24.33000,24.60000,23.97000,24.13000,20.76200,-0.90%,3834850 +2019-12-16,24.27000,24.57000,24.02000,24.11000,20.74400,-0.08%,3617330 +2019-12-17,24.16000,24.27000,24.04000,24.21000,20.83000,0.41%,3075512 +2019-12-18,24.29000,24.30000,24.10000,24.22000,20.83900,0.04%,5568287 +2019-12-19,24.17000,24.52000,24.05000,24.43000,21.02000,0.87%,3625341 +2019-12-20,24.49000,24.51000,24.31000,24.50000,21.08000,0.29%,6665047 +2019-12-23,24.39000,24.56000,24.33000,24.47000,21.05400,-0.12%,3879851 +2019-12-24,24.51000,24.51000,24.27000,24.29000,20.89900,-0.74%,714903 +2019-12-26,24.29000,24.53000,24.29000,24.49000,21.07100,0.82%,1141023 +2019-12-27,24.57000,24.61000,24.39000,24.41000,21.00200,-0.33%,3030255 +2019-12-30,24.42000,24.68000,24.37000,24.50000,21.08000,0.37%,2176268 +2019-12-31,24.44000,24.71000,24.39000,24.63000,21.19200,0.53%,2291943 +2020-01-02,24.81000,24.90000,24.54000,24.71000,21.26100,0.32%,2875989 +2020-01-03,24.26000,24.51000,24.17000,24.34000,20.94200,-1.50%,3041810 +2020-01-06,24.16000,24.41000,24.14000,24.29000,20.89900,-0.21%,4139411 +2020-01-07,24.40000,24.40000,24.06000,24.19000,20.81300,-0.41%,1909726 +2020-01-08,24.13000,24.32000,24.02000,24.11000,20.74400,-0.33%,2143028 +2020-01-09,24.23000,24.38000,24.05000,24.37000,20.96800,1.08%,2349439 +2020-01-10,24.37000,24.39000,24.06000,24.16000,20.78700,-0.86%,1714112 +2020-01-13,24.29000,24.61000,24.15000,24.54000,21.11400,1.57%,1752907 +2020-01-14,24.48000,24.54000,24.35000,24.46000,21.04600,-0.33%,2006200 +2020-01-15,24.47000,24.62000,24.35000,24.48000,21.06300,0.08%,1277276 +2020-01-16,24.66000,24.94000,24.60000,24.90000,21.42400,1.72%,2135978 +2020-01-17,24.99000,25.00000,24.49000,24.70000,21.25200,-0.80%,3974010 +2020-01-21,24.63000,24.76000,24.51000,24.52000,21.09700,-0.73%,3497086 +2020-01-22,24.59000,24.70000,24.37000,24.42000,21.01100,-0.41%,2453976 +2020-01-23,24.39000,24.58000,24.09000,24.49000,21.07100,0.29%,2025055 +2020-01-24,24.57000,24.69000,24.41000,24.58000,21.14900,0.37%,3254269 +2020-01-27,24.21000,24.68000,23.78000,24.47000,21.05400,-0.45%,8705021 +2020-01-28,22.73000,23.92000,22.67000,23.26000,20.01300,-4.94%,10404802 +2020-01-29,23.36000,23.46000,22.71000,22.76000,19.58300,-2.15%,4582782 +2020-01-30,22.51000,22.98500,22.40000,22.92000,19.72000,0.70%,4234465 +2020-01-31,22.75000,23.04000,22.38000,22.94000,19.73800,0.09%,6329499 +2020-02-03,22.89000,23.31000,22.83000,23.15000,19.91800,0.92%,5588211 +2020-02-04,23.51000,23.57000,23.16000,23.34000,20.08200,0.82%,4932047 +2020-02-05,23.56000,23.64000,23.27000,23.35000,20.09000,0.04%,4900295 +2020-02-06,23.37000,23.43000,23.11000,23.12000,19.89300,-0.99%,4738526 +2020-02-07,23.13000,23.88000,23.12000,23.76000,20.44300,2.77%,6273048 +2020-02-10,23.67000,24.33000,23.63000,24.18000,20.80500,1.77%,4878280 +2020-02-11,24.44000,24.62000,24.25000,24.47000,21.05400,1.20%,4263530 +2020-02-12,24.59000,24.97000,24.35000,24.43000,21.02000,-0.16%,3729662 +2020-02-13,24.16000,24.97000,24.01000,24.94000,21.45900,2.09%,5018052 +2020-02-14,24.92000,24.95000,24.20000,24.24000,20.85600,-2.81%,6793379 +2020-02-18,24.12000,24.27000,23.96000,24.07000,20.71000,-0.70%,2813637 +2020-02-19,24.13000,24.35000,23.87000,24.00000,20.65000,-0.29%,3052709 +2020-02-20,23.97000,24.38000,23.95000,24.32000,20.92500,1.33%,2926912 +2020-02-21,24.26000,24.49000,24.11000,24.14000,20.77000,-0.74%,2929975 +2020-02-24,23.67000,23.71000,23.27000,23.29000,20.03900,-3.52%,4400575 +2020-02-25,23.37000,23.40000,22.40000,22.65000,19.48800,-2.75%,3699963 +2020-02-26,22.81000,22.81000,22.01000,22.38000,19.25600,-1.19%,5739385 +2020-02-27,22.02000,22.62000,21.54000,21.74000,18.70500,-2.86%,5565261 +2020-02-28,20.95000,21.49000,20.71000,21.22000,18.43000,-2.39%,7056867 +2020-03-02,21.24000,21.89000,20.87000,21.88000,19.00300,3.11%,5470521 +2020-03-03,21.84000,22.67000,21.48000,21.79000,18.92500,-0.41%,5379915 +2020-03-04,22.00000,22.59000,21.67000,22.57000,19.60200,3.58%,3614331 +2020-03-05,22.00000,22.25000,21.39000,21.59000,18.75100,-4.34%,3698002 +2020-03-06,20.92000,21.46000,20.85000,21.38000,18.56900,-0.97%,3199073 +2020-03-09,20.37000,20.60000,19.71000,19.94000,17.31800,-6.74%,3925794 +2020-03-10,20.39000,21.38000,20.12000,21.35000,18.54300,7.07%,6641214 +2020-03-11,20.83000,20.88000,20.00000,20.29000,17.62200,-4.96%,4586789 +2020-03-12,19.11000,19.66000,17.79000,19.20000,16.67500,-5.37%,5657516 +2020-03-13,20.13000,20.58000,18.64000,20.30000,17.63100,5.73%,4838076 +2020-03-16,16.79000,19.82000,15.20000,18.49000,16.05900,-8.92%,7224207 +2020-03-17,18.44000,19.28000,17.34000,18.52000,16.08500,0.16%,5958860 +2020-03-18,16.96000,18.45000,16.77000,18.36000,15.94600,-0.86%,5466243 +2020-03-19,18.19000,18.68000,17.39000,18.17000,15.78100,-1.03%,6661703 +2020-03-20,18.29000,18.65000,17.52000,17.64000,15.32100,-2.92%,3491656 +2020-03-23,17.58000,17.96000,16.87000,17.28000,15.00800,-2.04%,4383092 +2020-03-24,18.02000,19.58000,17.82000,19.45000,16.89300,12.56%,5243633 +2020-03-25,19.60000,20.22000,19.31000,19.42000,16.86700,-0.15%,5323225 +2020-03-26,19.46000,20.53000,19.22000,20.41000,17.72600,5.10%,4179145 +2020-03-27,19.88000,20.46000,19.43000,19.94000,17.31800,-2.30%,4103511 +2020-03-30,20.04000,20.32000,19.51000,20.25000,17.58700,1.55%,2334427 +2020-03-31,20.13000,20.36000,19.03000,19.14000,16.62300,-5.48%,6755942 +2020-04-01,18.61000,19.31000,18.45000,19.22000,16.69300,0.42%,3723342 +2020-04-02,18.52000,19.71000,18.52000,19.66000,17.07500,2.29%,4387913 +2020-04-03,19.59000,20.22000,19.44000,20.11000,17.46600,2.29%,4753471 +2020-04-06,20.68000,21.53000,20.41000,21.34000,18.53400,6.12%,4517218 +2020-04-07,21.83000,22.33000,21.68000,21.83000,18.96000,2.30%,3620442 +2020-04-08,22.11000,22.38000,21.90000,22.25000,19.32400,1.92%,3374965 +2020-04-09,22.36000,22.52000,21.47000,21.67000,18.82100,-2.61%,3933988 +2020-04-13,21.66000,21.91000,21.50000,21.84000,18.96800,0.78%,2364909 +2020-04-14,22.14000,22.61000,22.00000,22.48000,19.52400,2.93%,3552934 +2020-04-15,22.16000,22.41000,21.62000,21.89000,19.01200,-2.62%,3200621 +2020-04-16,21.94000,22.05000,21.36000,21.94000,19.05500,0.23%,2935807 +2020-04-17,22.32000,22.62000,22.08000,22.57000,19.60200,2.87%,3477267 +2020-04-20,22.97000,23.56000,22.66000,23.10000,20.06300,2.35%,4260557 +2020-04-21,22.94000,23.00000,22.46000,22.61000,19.63700,-2.12%,4281855 +2020-04-22,23.01000,23.36000,22.83000,23.20000,20.15000,2.61%,5316784 +2020-04-23,23.25000,23.42000,22.94000,23.13000,20.08900,-0.30%,2688778 +2020-04-24,23.26000,23.32000,23.00000,23.29000,20.22800,0.69%,3729245 +2020-04-27,23.47000,23.81000,23.35000,23.74000,20.61900,1.93%,2950156 +2020-04-28,24.00000,24.36000,23.78000,23.94000,20.79200,0.84%,4236739 +2020-04-29,24.79000,25.23000,22.98000,23.07000,20.03700,-3.63%,9336505 +2020-04-30,22.86000,22.93000,21.53000,21.60000,18.76000,-6.37%,10018133 +2020-05-01,21.40000,22.29000,21.28000,21.82000,18.95100,1.02%,6448213 +2020-05-04,21.93000,21.96000,21.31000,21.56000,18.72500,-1.19%,3352171 +2020-05-05,21.65000,22.39000,21.49000,22.14000,19.22900,2.69%,3902594 +2020-05-06,22.31000,22.69000,22.09000,22.59000,19.62000,2.03%,4148198 +2020-05-07,22.84000,23.13000,22.49000,23.12000,20.08000,2.35%,5534983 +2020-05-08,23.28000,23.71000,23.22000,23.68000,20.56600,2.42%,4010406 +2020-05-11,23.51000,23.84000,23.42000,23.80000,20.67100,0.51%,2934220 +2020-05-12,24.00000,24.04000,23.34000,23.39000,20.31500,-1.72%,4451965 +2020-05-13,23.31000,23.70000,22.60000,22.82000,19.82000,-2.44%,6739977 +2020-05-14,22.62000,23.15000,22.59000,22.92000,19.90600,0.44%,3056730 +2020-05-15,22.80000,23.46000,22.73000,22.95000,19.93200,0.13%,9379207 +2020-05-18,23.33000,23.56000,23.08000,23.44000,20.35800,2.14%,3133784 +2020-05-19,23.44000,23.61000,23.24000,23.26000,20.20200,-0.77%,2479492 +2020-05-20,23.44000,23.83000,23.37000,23.64000,20.53200,1.63%,2647818 +2020-05-21,23.60000,23.73000,23.29000,23.31000,20.24500,-1.40%,2462116 +2020-05-22,23.41000,23.41000,22.90000,23.16000,20.11500,-0.64%,2166509 +2020-05-26,23.58000,23.72000,23.23000,23.25000,20.19300,0.39%,3373755 +2020-05-27,23.44000,24.07000,23.42000,23.89000,20.74900,2.75%,3802509 +2020-05-28,24.00000,24.09000,23.62000,23.72000,20.60100,-0.71%,3444462 +2020-05-29,23.61000,24.31000,23.53000,24.26000,21.24400,2.28%,4582116 +2020-06-01,24.20000,24.46000,23.91000,24.28000,21.26100,0.08%,2137837 +2020-06-02,24.28000,24.32000,23.98000,24.23000,21.21800,-0.21%,2481042 +2020-06-03,24.30000,24.54000,24.17000,24.47000,21.42800,0.99%,2240300 +2020-06-04,24.35000,24.74000,24.25000,24.64000,21.57700,0.69%,3093621 +2020-06-05,25.00000,25.13000,24.77000,24.85000,21.76100,0.85%,2356194 +2020-06-08,24.80000,25.58000,24.80000,25.45000,22.28600,2.41%,2934054 +2020-06-09,25.36000,25.39000,24.83000,24.93000,21.83100,-2.04%,2201300 +2020-06-10,24.94000,25.31000,24.72000,25.06000,21.94400,0.52%,3153564 +2020-06-11,24.57000,24.58000,23.25000,23.26000,20.36800,-7.18%,3101795 +2020-06-12,23.79000,24.37000,23.49000,23.89000,20.92000,2.71%,2779777 +2020-06-15,23.44000,23.82000,23.08000,23.69000,20.74500,-0.84%,2908114 +2020-06-16,24.40000,24.84000,24.02000,24.37000,21.34000,2.87%,7780261 +2020-06-17,24.51000,24.59000,23.92000,23.99000,21.00700,-1.56%,3766196 +2020-06-18,23.83000,23.99000,23.65000,23.79000,20.83200,-0.83%,2540573 +2020-06-19,24.11000,24.15000,23.10000,23.27000,20.37700,-2.19%,5802358 +2020-06-22,23.24000,23.36000,22.96000,23.14000,20.26300,-0.56%,3765546 +2020-06-23,23.38000,23.41000,22.70000,22.74000,19.91300,-1.73%,4783348 +2020-06-24,22.68000,22.71000,22.20000,22.38000,19.59800,-1.58%,3778600 +2020-06-25,22.31000,22.32000,21.81000,22.26000,19.49300,-0.54%,2964861 +2020-06-26,22.26000,22.58000,21.93000,22.17000,19.41400,-0.40%,3926571 +2020-06-29,22.35000,22.56000,22.12500,22.55000,19.74600,1.71%,3201650 +2020-06-30,22.55000,22.95000,22.55000,22.86000,20.01800,1.37%,3651678 +2020-07-01,22.79000,22.99000,22.54000,22.55000,19.74600,-1.36%,2901436 +2020-07-02,22.77000,22.83000,22.52000,22.54000,19.73800,-0.04%,3177447 +2020-07-06,22.95000,23.11000,22.80000,23.08000,20.21100,2.40%,2740356 +2020-07-07,22.93000,22.98000,22.43000,22.49000,19.69400,-2.56%,2686893 +2020-07-08,22.42000,22.44000,22.11000,22.30000,19.52800,-0.84%,1866963 +2020-07-09,22.39000,22.97000,22.32000,22.74000,19.91300,1.97%,3505490 +2020-07-10,22.65000,22.72000,22.31000,22.62000,19.80800,-0.53%,2359222 +2020-07-13,22.83000,23.02000,22.53000,22.54000,19.73800,-0.35%,3564162 +2020-07-14,22.54000,22.99000,22.42000,22.94000,20.08800,1.77%,3105757 +2020-07-15,23.16000,23.37000,22.99000,23.20000,20.31600,1.13%,2854536 +2020-07-16,23.02000,23.21000,22.95000,23.16000,20.28100,-0.17%,1861202 +2020-07-17,23.34000,23.82000,23.11000,23.77000,20.81500,2.63%,4216763 +2020-07-20,23.72000,23.96000,23.61000,23.93000,20.95500,0.67%,1650375 +2020-07-21,24.10000,24.24000,23.85000,24.14000,21.13900,0.88%,2677068 +2020-07-22,24.17000,24.67000,24.07000,24.49000,21.44500,1.45%,2351962 +2020-07-23,24.55000,24.82000,24.41000,24.50000,21.45400,0.04%,2371886 +2020-07-24,24.44000,24.62000,24.20000,24.48000,21.43700,-0.08%,3032015 +2020-07-27,24.52000,25.29500,24.46000,25.12000,21.99700,2.61%,3159826 +2020-07-28,25.07000,25.07000,24.09000,24.26000,21.24400,-3.42%,6102764 +2020-07-29,25.40000,25.94000,24.98000,24.99000,21.88300,3.01%,5781053 +2020-07-30,24.67000,24.98000,24.52000,24.93000,21.83100,-0.24%,1851831 +2020-07-31,25.00000,25.39000,24.63000,25.38000,22.22500,1.81%,3578195 +2020-08-03,25.35000,25.37500,24.85000,25.30000,22.15500,-0.32%,3007978 +2020-08-04,25.40000,25.65000,25.30000,25.52000,22.34700,0.87%,2384355 +2020-08-05,25.60000,25.76000,25.30000,25.63000,22.44400,0.43%,2796581 +2020-08-06,25.55000,25.83500,25.53000,25.77000,22.56600,0.55%,2191966 +2020-08-07,25.70000,25.99500,25.67500,25.94000,22.71500,0.66%,2815429 +2020-08-10,25.94000,26.19000,25.84000,26.03000,22.79400,0.35%,1858491 +2020-08-11,26.10000,26.48800,25.49000,25.52000,22.34700,-1.96%,3327731 +2020-08-12,25.67000,25.80000,25.33000,25.43000,22.26800,-0.35%,3571551 +2020-08-13,25.05000,25.25500,24.62000,24.94000,21.83900,-1.93%,4554001 +2020-08-14,24.82000,25.00000,24.70500,24.82000,21.73400,-0.48%,2524318 +2020-08-17,24.83000,24.95000,24.24000,24.31000,21.28800,-2.05%,3085937 +2020-08-18,24.38000,24.39000,23.88000,23.97000,20.99000,-1.40%,3013361 +2020-08-19,23.95000,24.24000,23.73000,23.82000,20.85900,-0.63%,2395691 +2020-08-20,23.75000,23.93500,23.66000,23.69000,20.74500,-0.55%,2545015 +2020-08-21,23.69000,23.74500,23.54000,23.62000,20.68300,-0.30%,3187551 +2020-08-24,23.70000,23.99500,23.67000,23.84000,20.87600,0.93%,2178524 +2020-08-25,23.78000,23.98000,23.45500,23.84000,20.87600,,3216140 +2020-08-26,23.92000,24.20500,23.86000,24.11000,21.11300,1.13%,2199078 +2020-08-27,24.17000,24.24000,23.60000,23.87000,20.90200,-1.00%,2225677 +2020-08-28,23.83000,24.11000,23.83000,24.06000,21.06900,0.80%,1973827 +2020-08-31,24.22000,25.09000,24.10000,25.00000,22.06700,3.91%,6167572 +2020-09-01,24.94000,25.08000,24.32000,24.57000,21.68700,-1.72%,3246687 +2020-09-02,24.58000,25.04000,24.58000,24.93000,22.00500,1.47%,2525074 +2020-09-03,23.33000,23.71000,22.63000,23.07000,20.36300,-7.46%,7670131 +2020-09-04,23.24000,23.46000,22.95000,23.24000,20.51300,0.74%,4391624 +2020-09-08,22.88000,23.22000,22.73100,22.76000,20.09000,-2.07%,3328491 +2020-09-09,22.98000,23.45000,22.74500,23.23000,20.50500,2.07%,4229356 +2020-09-10,23.30000,23.49000,22.84000,22.85000,20.16900,-1.64%,2610029 +2020-09-11,23.04000,23.18500,22.87000,23.12000,20.40800,1.18%,2237845 +2020-09-14,23.33000,23.33000,22.99500,23.12000,20.40800,,3087227 +2020-09-15,23.25000,23.32000,23.01000,23.10000,20.39000,-0.09%,2724351 +2020-09-16,23.33000,23.56500,23.17000,23.22000,20.49600,0.52%,2424072 +2020-09-17,22.90000,23.44000,22.81000,23.26000,20.53100,0.17%,2852194 +2020-09-18,23.21000,23.42000,23.14000,23.27000,20.54000,0.04%,4163439 +2020-09-21,23.07000,23.18000,22.88000,22.97000,20.27500,-1.29%,3234831 +2020-09-22,22.96000,23.06000,22.35000,22.54000,19.89600,-1.87%,3457771 +2020-09-23,22.44000,22.55000,21.37000,21.38000,18.87200,-5.15%,5542947 +2020-09-24,21.24000,21.54500,21.01000,21.16000,18.67800,-1.03%,3979580 +2020-09-25,21.15000,21.47000,21.01000,21.39000,18.88100,1.09%,3136946 +2020-09-28,21.74000,22.02000,21.65000,21.98000,19.40100,2.76%,3863435 +2020-09-29,21.94000,22.13500,21.73500,21.86000,19.29500,-0.55%,2039975 +2020-09-30,21.73000,21.77000,21.29000,21.50000,18.97800,-1.65%,4302509 +2020-10-01,21.51000,21.60000,21.22500,21.35000,18.84500,-0.70%,2612649 +2020-10-02,21.04000,21.42500,21.03000,21.32000,18.81900,-0.14%,2888126 +2020-10-05,21.56000,22.01500,21.51300,21.96000,19.38400,3.00%,2678074 +2020-10-06,21.96000,22.25000,21.68000,21.74000,19.18900,-1.00%,2754129 +2020-10-07,21.91000,22.31500,21.89000,22.29000,19.67500,2.53%,2234212 +2020-10-08,22.46000,22.78000,22.44000,22.64000,19.98400,1.57%,4222427 +2020-10-09,22.83000,22.93000,22.52000,22.66000,20.00200,0.09%,2262214 +2020-10-12,22.61000,22.66000,22.29000,22.62000,19.96600,-0.18%,2382110 +2020-10-13,22.62000,22.68000,22.28000,22.33000,19.71000,-1.28%,1973220 +2020-10-14,22.46000,22.67000,22.37000,22.50000,19.86000,0.76%,1814646 +2020-10-15,22.29000,22.54000,22.16000,22.50000,19.86000,,1620618 +2020-10-16,22.47000,22.55500,22.24000,22.43000,19.79900,-0.31%,1934309 +2020-10-19,22.57000,22.63000,21.97000,22.07000,19.48100,-1.60%,2075838 +2020-10-20,22.31000,22.36000,21.92000,21.94000,19.36600,-0.59%,1647465 +2020-10-21,22.00000,22.11000,21.74000,21.85000,19.28700,-0.41%,1759490 +2020-10-22,21.95000,22.49500,21.80000,22.42000,19.79000,2.61%,5018405 +2020-10-23,22.40000,22.55000,22.16000,22.29000,19.67500,-0.58%,3312822 +2020-10-26,22.12000,22.22000,21.44000,21.89000,19.32200,-1.79%,3254022 +2020-10-27,21.70000,22.03000,21.50500,21.85000,19.28700,-0.18%,7433378 +2020-10-28,21.86000,21.86000,20.32000,20.48000,18.07700,-6.27%,10070122 +2020-10-29,20.42000,20.78000,19.67000,19.69000,17.38000,-3.86%,8228411 +2020-10-30,19.68000,20.08000,19.51000,19.72000,17.40600,0.15%,4795471 +2020-11-02,19.96000,20.07500,19.55000,19.67000,17.36200,-0.25%,4566537 +2020-11-03,19.89000,20.45000,19.89000,20.10000,17.74200,2.19%,2606943 +2020-11-04,20.28000,20.36000,19.86000,20.04000,17.68900,-0.30%,3628280 +2020-11-05,20.43000,20.56500,20.23500,20.51000,18.10400,2.35%,2161044 +2020-11-06,20.50000,20.65500,20.39000,20.59000,18.17400,0.39%,2135157 +2020-11-09,21.39000,22.03500,21.34500,21.42000,18.90700,4.03%,4058350 +2020-11-10,21.39000,21.60000,21.15000,21.48000,18.96000,0.28%,2362545 +2020-11-11,21.64000,21.67000,21.27000,21.51000,18.98600,0.14%,1631203 +2020-11-12,21.45000,21.51000,21.07500,21.32000,18.81900,-0.88%,2254998 +2020-11-13,21.61000,21.93000,21.15000,21.85000,19.28700,2.49%,3078483 +2020-11-16,22.11000,22.35000,21.91000,22.34000,19.71900,2.24%,3031332 +2020-11-17,22.20000,22.42500,22.00500,22.21000,19.60400,-0.58%,2477166 +2020-11-18,22.18000,22.24500,21.85000,21.85000,19.28700,-1.62%,3200323 +2020-11-19,21.75000,21.96500,21.68000,21.94000,19.36600,0.41%,1950844 +2020-11-20,21.92000,22.01000,21.59000,21.63000,19.09200,-1.41%,3318364 +2020-11-23,21.68000,21.95500,21.51000,21.91000,19.34000,1.29%,2863138 +2020-11-24,21.98000,22.31000,21.88000,22.29000,19.67500,1.73%,3082846 +2020-11-25,22.29000,22.30000,21.91500,22.04000,19.45400,-1.12%,2242404 +2020-11-27,22.14000,22.28500,21.92500,22.21000,19.60400,0.77%,1237460 +2020-11-30,22.00000,22.09000,21.56000,21.77000,19.39200,-1.98%,6021656 +2020-12-01,21.83000,22.06000,21.73000,21.89000,19.49900,0.55%,4546252 +2020-12-02,21.84000,21.92500,21.56500,21.64000,19.27700,-1.14%,3491292 +2020-12-03,21.63000,21.79000,21.40000,21.63000,19.26800,-0.05%,3784433 +2020-12-04,21.71000,22.01500,21.61000,21.98000,19.58000,1.62%,4802334 +2020-12-07,22.07000,22.41000,21.91000,22.11000,19.69500,0.59%,3140783 +2020-12-08,21.58000,21.87000,21.40000,21.74000,19.36600,-1.67%,6505762 +2020-12-09,21.78000,21.95000,21.51500,21.90000,19.50800,0.74%,4608571 +2020-12-10,21.74000,22.05000,21.68000,21.97000,19.57100,0.32%,2604514 +2020-12-11,21.50000,22.02000,21.42000,21.92000,19.52600,-0.23%,3828361 +2020-12-14,22.11000,22.41500,22.01000,22.08000,19.66900,0.73%,3852267 +2020-12-15,22.23000,22.30000,21.86000,22.29000,19.85600,0.95%,2396097 +2020-12-16,22.28000,22.47000,22.15000,22.17000,19.74900,-0.54%,2630586 +2020-12-17,22.25000,22.34500,22.04000,22.23000,19.80200,0.27%,2487614 +2020-12-18,22.28000,22.77500,22.17000,22.68000,20.20300,2.02%,8450384 +2020-12-21,22.31000,22.51000,21.98500,22.49000,20.03400,-0.84%,3098573 +2020-12-22,22.53000,22.63000,22.24500,22.37000,19.92700,-0.53%,4291751 +2020-12-23,22.34000,22.56000,22.24000,22.34000,19.90000,-0.13%,5707933 +2020-12-24,22.46000,22.46000,22.22000,22.40000,19.95400,0.27%,758037 +2020-12-28,22.50000,22.93000,22.43000,22.56000,20.09600,0.71%,2003521 +2020-12-29,22.62000,22.71000,22.09000,22.19000,19.76700,-1.64%,2130022 +2020-12-30,22.27000,22.46000,22.11500,22.20000,19.77600,0.05%,8873021 +2020-12-31,22.22000,22.54500,22.11000,22.51000,20.05200,1.40%,2332320 +2021-01-04,22.50000,22.72000,22.38500,22.61000,20.14100,0.44%,5320500 +2021-01-05,22.61000,23.53000,22.61000,23.36000,20.80900,3.32%,5935015 +2021-01-06,23.40000,23.81500,23.14000,23.58000,21.00500,0.94%,4980843 +2021-01-07,23.67000,24.00000,23.55000,23.83000,21.22800,1.06%,4835702 +2021-01-08,23.88000,24.21500,23.79000,23.80000,21.20100,-0.13%,4134853 +2021-01-11,23.56000,23.92500,23.45000,23.81000,21.21000,0.04%,5043914 +2021-01-12,23.92000,24.02500,23.65000,23.81000,21.21000,,3640460 +2021-01-13,23.70000,23.72000,23.22000,23.50000,20.93400,-1.30%,5041346 +2021-01-14,23.91000,24.31000,23.84000,24.21000,21.56600,3.02%,4783565 +2021-01-15,24.17000,24.52500,24.01000,24.44000,21.77100,0.95%,4226314 +2021-01-19,24.52000,24.54500,24.17000,24.51000,21.83300,0.29%,4411319 +2021-01-20,24.63000,25.17000,24.51000,25.09000,22.35000,2.37%,4930496 +2021-01-21,25.17000,25.54000,24.90000,25.25000,22.49200,0.64%,5791122 +2021-01-22,25.05000,25.19000,24.76500,25.04000,22.30500,-0.83%,5057080 +2021-01-25,25.20000,25.72500,25.15000,25.41000,22.63500,1.48%,5004186 +2021-01-26,25.45000,26.10000,25.40500,26.04000,23.19600,2.48%,5734663 +2021-01-27,25.99000,27.83000,25.88000,27.59000,24.57700,5.95%,12173458 +2021-01-28,27.52000,27.54500,25.99000,26.11000,23.25900,-5.36%,8232869 +2021-01-29,26.17000,26.70000,24.21000,24.42000,21.75300,-6.47%,12346771 +2021-02-01,24.45000,24.98000,24.13000,24.77000,22.06500,1.43%,6026442 +2021-02-02,24.71000,24.76000,23.93000,24.19000,21.54800,-2.34%,5164533 +2021-02-03,24.23000,24.55000,23.88000,24.33000,21.67300,0.58%,4246806 +2021-02-04,24.31000,24.67000,24.30000,24.41000,21.74400,0.33%,2735861 +2021-02-05,24.47000,24.69000,24.36500,24.55000,21.86900,0.57%,4145764 +2021-02-08,24.73000,25.18000,24.64000,25.15000,22.40300,2.44%,3261526 +2021-02-09,25.18000,25.57000,25.10000,25.50000,22.71500,1.39%,3032912 +2021-02-10,25.44000,25.73000,25.08500,25.44000,22.66200,-0.24%,4517331 +2021-02-11,25.65000,25.78000,25.43000,25.76000,22.94700,1.26%,4708753 +2021-02-12,25.71000,25.97500,25.01000,25.25000,22.49200,-1.98%,5907511 +2021-02-16,25.31000,25.31000,23.87500,24.45000,21.78000,-3.17%,8220072 +2021-02-17,24.30000,24.61000,24.09000,24.20000,21.55700,-1.02%,5548649 +2021-02-18,24.06000,24.37000,23.95000,24.04000,21.41500,-0.66%,3838539 +2021-02-19,24.11000,24.28000,23.95000,23.97000,21.35200,-0.29%,5772318 +2021-02-22,23.84000,24.13000,23.58000,24.02000,21.39700,0.21%,6022050 +2021-02-23,23.97000,23.99500,23.51500,23.61000,21.03200,-1.71%,3861594 +2021-02-24,23.53000,23.83000,23.50300,23.75000,21.15600,0.59%,3194918 +2021-02-25,23.81000,24.02000,23.47000,23.64000,21.05800,-0.46%,3246759 +2021-02-26,23.47000,23.62000,23.12000,23.28000,20.91600,-1.52%,5092045 +2021-03-01,23.45000,24.13000,23.35000,23.97000,21.53600,2.96%,4451322 +2021-03-02,23.96000,24.08500,23.78000,23.80000,21.38300,-0.71%,2810197 +2021-03-03,23.88000,24.40500,23.65000,23.87000,21.44600,0.29%,5057265 +2021-03-04,23.93000,24.35000,23.51000,23.63000,21.23000,-1.01%,5917773 +2021-03-05,23.89000,24.03000,23.48500,23.81000,21.39200,0.76%,6250634 +2021-03-08,23.80000,24.44500,23.62000,23.96000,21.52700,0.63%,7195647 +2021-03-09,24.14000,24.44000,24.04000,24.14000,21.68800,0.75%,5847946 +2021-03-10,24.31000,24.69000,24.22000,24.69000,22.18300,2.28%,3219843 +2021-03-11,24.88000,25.39000,24.66000,25.25000,22.68600,2.27%,6816780 +2021-03-12,25.19000,25.55000,25.10000,25.40000,22.82000,0.59%,3655541 +2021-03-15,25.50000,25.87000,25.43500,25.83000,23.20700,1.69%,3555866 +2021-03-16,25.65000,25.78000,25.27000,25.55000,22.95500,-1.08%,4378408 +2021-03-17,25.38000,25.59500,25.15000,25.40000,22.82000,-0.59%,3849629 +2021-03-18,25.15000,25.51000,25.08000,25.20000,22.64100,-0.79%,2907563 +2021-03-19,25.15000,25.33000,24.96000,25.00000,22.46100,-0.79%,5673577 +2021-03-22,24.96000,25.40500,24.82000,25.29000,22.72200,1.16%,3522247 +2021-03-23,25.29000,25.32000,24.76000,24.88000,22.35300,-1.62%,3014955 +2021-03-24,24.92000,25.10000,24.47000,24.50000,22.01200,-1.53%,3226749 +2021-03-25,24.47000,25.15000,24.37000,25.04000,22.49700,2.20%,2504024 +2021-03-26,25.20000,25.85500,25.08000,25.84000,23.21600,3.19%,3970346 +2021-03-29,25.73000,26.20000,25.60000,25.68000,23.07200,-0.62%,3746867 +2021-03-30,25.51000,25.60000,25.18000,25.47000,22.88300,-0.82%,2302506 +2021-03-31,25.52000,25.59000,25.19500,25.33000,22.75800,-0.55%,2503814 +2021-04-01,25.48000,25.64000,25.28000,25.62000,23.01800,1.14%,3153016 +2021-04-05,25.71000,25.90000,25.49000,25.71000,23.09900,0.35%,2246697 +2021-04-06,25.78000,25.78000,25.42000,25.58000,22.98200,-0.51%,2350483 +2021-04-07,25.71000,25.76000,25.33000,25.42000,22.83800,-0.63%,2575077 +2021-04-08,25.45000,25.61500,25.20000,25.60000,23.00000,0.71%,2759434 +2021-04-09,25.65000,25.73000,25.25000,25.41000,22.82900,-0.74%,3437721 +2021-04-12,25.41000,25.55000,25.27000,25.51000,22.91900,0.39%,2638969 +2021-04-13,25.58000,25.81500,25.49000,25.67000,23.06300,0.63%,4129144 +2021-04-14,25.62000,25.78500,25.48300,25.59000,22.99100,-0.31%,3279506 +2021-04-15,25.68000,25.75000,25.56000,25.62000,23.01800,0.12%,2619907 +2021-04-16,25.75000,26.11000,25.73100,26.01000,23.36800,1.52%,5768774 +2021-04-19,26.01000,26.14000,25.85000,25.92000,23.28800,-0.35%,3403771 +2021-04-20,25.94000,26.05500,25.19000,25.33000,22.75800,-2.28%,2971841 +2021-04-21,25.38000,25.65000,25.19000,25.56000,22.96400,0.91%,2544444 +2021-04-22,25.49000,25.59000,25.06000,25.07000,22.52400,-1.92%,3066550 +2021-04-23,25.14000,25.44500,24.95000,25.30000,22.73100,0.92%,4132929 +2021-04-26,25.35000,25.60000,25.08500,25.56000,22.96400,1.03%,6797134 +2021-04-27,25.61000,25.80000,25.14000,25.28000,22.71300,-1.10%,8215692 +2021-04-28,26.00000,26.20000,24.93000,25.26000,22.69500,-0.08%,7717492 +2021-04-29,25.45000,26.43000,25.38000,26.35000,23.67400,4.32%,8133497 +2021-04-30,26.29000,26.37000,25.33500,25.39000,22.81100,-3.64%,6071828 +2021-05-03,25.52000,26.18500,25.52000,25.87000,23.24300,1.89%,4039952 +2021-05-04,25.66000,26.20000,25.63500,26.09000,23.44000,0.85%,5593283 +2021-05-05,26.23000,26.41000,26.16000,26.31000,23.63800,0.84%,3533496 +2021-05-06,26.37000,27.12000,26.25000,27.01000,24.26700,2.66%,6162488 +2021-05-07,27.00000,27.31000,26.82000,27.20000,24.43800,0.70%,3998724 +2021-05-10,27.25000,27.41000,26.98000,27.00000,24.25800,-0.74%,4430236 +2021-05-11,26.64000,26.91000,26.45000,26.84000,24.11400,-0.59%,3786909 +2021-05-12,26.67000,26.76000,25.90000,25.90000,23.27000,-3.50%,3445248 +2021-05-13,25.95000,26.48500,25.94000,26.33000,23.65600,1.66%,2864828 +2021-05-14,26.46000,26.74000,26.32000,26.58000,23.88100,0.95%,3165504 +2021-05-17,26.46000,26.62000,26.33000,26.52000,23.82700,-0.23%,4180226 +2021-05-18,26.63000,26.63000,26.30000,26.30000,23.62900,-0.83%,2113923 +2021-05-19,26.07000,26.07000,25.75000,26.00000,23.35900,-1.14%,2966338 +2021-05-20,25.94000,26.61000,25.48000,26.51000,23.81800,1.96%,5466094 +2021-05-21,26.61000,26.98000,26.46000,26.73000,24.01500,0.83%,8755620 +2021-05-24,26.86000,27.15500,26.81500,26.84000,24.11400,0.41%,3087750 +2021-05-25,27.17000,27.17000,26.42000,26.58000,23.88100,-0.97%,2649082 +2021-05-26,26.57000,26.71000,26.43500,26.57000,23.87200,-0.04%,2175854 +2021-05-27,26.74000,26.97000,26.55000,26.58000,23.88100,0.04%,4601642 +2021-05-28,26.56000,26.59000,26.31500,26.33000,23.83600,-0.94%,2464069 +2021-06-01,26.37000,26.58000,26.27000,26.43000,23.92600,0.38%,2504927 +2021-06-02,26.50000,26.57500,26.32500,26.47000,23.96200,0.15%,2005215 +2021-06-03,26.48000,26.95100,26.32000,26.93000,24.37900,1.74%,3373785 +2021-06-04,27.00000,27.85000,26.92000,27.80000,25.16600,3.23%,3874281 +2021-06-07,27.80000,28.12000,27.73000,27.97000,25.32000,0.61%,4458593 +2021-06-08,28.05000,28.63000,27.97000,28.58000,25.87300,2.18%,4059935 +2021-06-09,28.61000,28.72000,28.46000,28.48000,25.78200,-0.35%,2901943 +2021-06-10,28.63000,29.03000,28.41000,28.93000,26.18900,1.58%,3336706 +2021-06-11,29.00000,29.08000,28.59000,28.67000,25.95400,-0.90%,2261089 +2021-06-14,28.59000,28.60000,28.34000,28.51000,25.80900,-0.56%,2041175 +2021-06-15,28.56000,28.65000,28.23000,28.30000,25.61900,-0.74%,2214671 +2021-06-16,28.37000,28.41000,28.05000,28.21000,25.53800,-0.32%,2846574 +2021-06-17,28.28000,28.32000,27.73500,27.75000,25.12100,-1.63%,2761615 +2021-06-18,27.53000,27.63000,26.89000,26.93000,24.37900,-2.95%,10516098 +2021-06-21,27.13000,27.67000,26.99000,27.64000,25.02200,2.64%,2942870 +2021-06-22,27.57000,27.62000,27.35000,27.39000,24.79500,-0.90%,1988342 +2021-06-23,27.39000,27.41000,27.16000,27.17000,24.59600,-0.80%,2026410 +2021-06-24,27.40000,27.43000,27.19000,27.33000,24.74100,0.59%,1964837 +2021-06-25,27.31000,27.79000,27.31000,27.69000,25.06700,1.32%,3611427 +2021-06-28,27.76000,27.89500,27.63000,27.68000,25.05800,-0.04%,1887333 +2021-06-29,27.69000,27.73000,27.52500,27.60000,24.98500,-0.29%,1372505 +2021-06-30,27.53000,27.57000,27.23000,27.35000,24.75900,-0.91%,1851896 +2021-07-01,27.46000,27.50500,27.18000,27.30000,24.71400,-0.18%,2663262 +2021-07-02,27.30000,27.38000,26.98000,27.32000,24.73200,0.07%,2089348 +2021-07-06,27.34000,27.34000,26.86000,27.14000,24.56900,-0.66%,2419949 +2021-07-07,27.21000,27.33500,26.80500,27.32000,24.73200,0.66%,2435370 +2021-07-08,27.11000,27.29000,26.98500,27.25000,24.66900,-0.26%,2749420 +2021-07-09,27.42000,27.72500,27.36000,27.62000,25.00300,1.36%,2017338 +2021-07-12,27.58000,27.68000,27.31000,27.32000,24.73200,-1.09%,2922983 +2021-07-13,27.49000,27.94700,27.10000,27.45000,24.85000,0.48%,5029307 +2021-07-14,28.19000,28.20000,27.82000,28.05000,25.39300,2.19%,3885311 +2021-07-15,27.82000,28.28500,27.80000,28.07000,25.41100,0.07%,4613034 +2021-07-16,28.12000,28.19500,27.58000,27.61000,24.99400,-1.64%,2180009 +2021-07-19,26.45000,27.04000,26.25000,26.61000,24.08900,-3.62%,5305141 +2021-07-20,26.78000,27.34000,26.60000,27.12000,24.55100,1.92%,2774595 +2021-07-21,27.30000,27.40000,27.10000,27.17000,24.59600,0.18%,1721602 +2021-07-22,27.17000,27.31500,27.02000,27.30000,24.71400,0.48%,1900432 +2021-07-23,27.49000,27.62500,27.21000,27.57000,24.95800,0.99%,2654639 +2021-07-26,27.57000,27.76000,27.49000,27.61000,24.99400,0.15%,1916143 +2021-07-27,27.55000,27.73000,27.31000,27.64000,25.02200,0.11%,4939604 +2021-07-28,26.48000,27.06000,26.12000,26.98000,24.42400,-2.39%,9859056 +2021-07-29,27.33000,27.76000,27.23000,27.41000,24.81300,1.59%,5293044 +2021-07-30,27.37000,28.23000,27.35000,28.14000,25.47400,2.66%,4373593 +2021-08-02,28.18000,28.48000,27.97000,28.01000,25.35700,-0.46%,4283324 +2021-08-03,28.11000,29.10000,28.00000,29.05000,26.29800,3.71%,5298037 +2021-08-04,29.00000,29.02000,28.50500,28.55000,25.84500,-1.72%,3157965 +2021-08-05,28.68000,28.75000,28.15000,28.22000,25.54700,-1.16%,2185568 +2021-08-06,28.30000,28.69500,28.28500,28.39000,25.70100,0.60%,3245059 +2021-08-09,28.40000,28.47000,28.15000,28.22000,25.54700,-0.60%,1911817 +2021-08-10,28.23000,28.36000,28.11000,28.22000,25.54700,,1526597 +2021-08-11,28.30000,28.55000,28.04000,28.40000,25.71000,0.64%,1379682 +2021-08-12,28.44000,28.51000,28.24000,28.50000,25.80000,0.35%,1668138 +2021-08-13,28.58000,28.91000,28.49000,28.89000,26.15300,1.37%,1701755 +2021-08-16,28.80000,28.97000,28.48500,28.67000,25.95400,-0.76%,2772118 +2021-08-17,28.56000,28.62000,28.19500,28.40000,25.71000,-0.94%,1696831 +2021-08-18,28.34000,29.43000,28.19000,28.83000,26.09900,1.51%,6895051 +2021-08-19,28.60000,29.67000,28.49000,29.02000,26.27100,0.66%,5816228 +2021-08-20,28.95000,29.12500,28.75000,29.07000,26.31600,0.17%,2610279 +2021-08-23,29.20000,29.40000,29.14000,29.22000,26.45200,0.52%,1860469 +2021-08-24,29.37000,29.49000,29.19500,29.43000,26.64200,0.72%,1469610 +2021-08-25,29.50000,29.77000,29.45000,29.48000,26.68700,0.17%,1568499 +2021-08-26,29.51000,29.57000,29.33500,29.40000,26.61500,-0.27%,1200535 +2021-08-27,29.46000,29.69000,29.35000,29.49000,26.69600,0.31%,2001305 +2021-08-30,29.55000,29.74000,29.43000,29.44000,26.65100,-0.17%,1939564 +2021-08-31,29.24000,29.31000,28.93500,28.98000,26.41600,-1.56%,3514764 +2021-09-01,29.08000,29.26000,28.69000,29.07000,26.49800,0.31%,3871484 +2021-09-02,29.05000,29.38000,29.00000,29.37000,26.77100,1.03%,1409708 +2021-09-03,29.35000,29.43000,28.98000,28.98000,26.41600,-1.33%,1705511 +2021-09-07,28.90000,28.97000,28.22000,28.29000,25.78700,-2.38%,2390360 +2021-09-08,28.22000,28.51200,28.10000,28.27000,25.76900,-0.07%,3360249 +2021-09-09,28.28000,28.41500,28.08000,28.14000,25.65000,-0.46%,2584854 +2021-09-10,28.23000,28.32000,27.78000,27.83000,25.36700,-1.10%,2519467 +2021-09-13,28.01000,28.26100,27.88000,28.24000,25.74100,1.47%,2173347 +2021-09-14,28.29000,28.38000,27.88500,27.99000,25.51300,-0.89%,1944970 +2021-09-15,27.92000,28.29000,27.64500,28.05000,25.56800,0.21%,4363445 +2021-09-16,28.17000,28.27500,27.85000,28.05000,25.56800,,2943040 +2021-09-17,27.93000,28.14500,27.72000,27.90000,25.43100,-0.53%,6146747 +2021-09-20,27.44000,27.78000,27.27000,27.55000,25.11200,-1.25%,2303608 +2021-09-21,27.77000,27.81000,27.37800,27.41000,24.98500,-0.51%,1633889 +2021-09-22,27.59000,28.06500,27.51000,27.77000,25.31300,1.31%,2449913 +2021-09-23,27.87000,28.41000,27.79500,28.16000,25.66800,1.40%,1849079 +2021-09-24,28.05000,28.56000,28.00200,28.53000,26.00500,1.31%,1491031 +2021-09-27,28.59000,28.85000,28.44000,28.66000,26.12400,0.46%,1450919 +2021-09-28,28.61000,28.72000,28.20100,28.26000,25.75900,-1.40%,1956261 +2021-09-29,28.35000,28.58900,28.23000,28.36000,25.85100,0.35%,2502350 +2021-09-30,28.52000,28.56000,27.50000,27.52000,25.08500,-2.96%,3036154 +2021-10-01,27.67000,28.17000,27.45000,28.00000,25.52200,1.74%,2072601 +2021-10-04,27.95000,28.08000,27.71500,27.79000,25.33100,-0.75%,2557168 +2021-10-05,27.88000,28.23000,27.69000,28.02000,25.54100,0.83%,2139818 +2021-10-06,27.82000,28.10000,27.46400,28.08000,25.59500,0.21%,2393834 +2021-10-07,28.44000,28.91000,28.36100,28.63000,26.09700,1.96%,2296393 +2021-10-08,28.63000,28.75000,28.44500,28.69000,26.15100,0.21%,1474833 +2021-10-11,28.77000,28.85500,28.60000,28.64000,26.10600,-0.17%,1346922 +2021-10-12,28.69000,28.72000,28.22500,28.35000,25.84100,-1.01%,1790584 +2021-10-13,28.32000,28.59000,28.23500,28.29000,25.78700,-0.21%,1975224 +2021-10-14,28.54000,29.07500,28.47000,28.95000,26.38800,2.33%,1619647 +2021-10-15,29.10000,29.20000,28.47000,28.60000,26.06900,-1.21%,2985369 +2021-10-18,28.49000,28.69000,28.27500,28.41000,25.89600,-0.66%,1657226 +2021-10-19,28.44000,28.46000,28.00000,28.28000,25.77800,-0.46%,1853650 +2021-10-20,28.40000,28.71000,28.40000,28.55000,26.02400,0.95%,2062071 +2021-10-21,28.43000,28.52000,28.18500,28.43000,25.91400,-0.42%,1831233 +2021-10-22,28.41000,28.49500,28.06000,28.15000,25.65900,-0.98%,2432302 +2021-10-25,28.09000,28.19000,27.58000,27.64000,25.19400,-1.81%,3578608 +2021-10-26,27.73000,27.97000,27.37000,27.49000,25.05800,-0.54%,4148320 +2021-10-27,28.42500,30.09000,28.00000,29.82000,27.18100,8.48%,10148273 +2021-10-28,29.79000,30.31500,29.29000,29.70000,27.07200,-0.40%,5090130 +2021-10-29,29.68000,30.00000,29.26500,29.52000,26.90800,-0.61%,4666471 +2021-11-01,29.46000,30.38000,29.41000,30.28000,27.60100,2.57%,2935777 +2021-11-02,30.53000,31.77000,30.53000,31.22000,28.45700,3.10%,6147272 +2021-11-03,31.14000,31.68000,30.97000,31.23000,28.46700,0.03%,2790562 +2021-11-04,31.16000,31.46500,31.00500,31.07000,28.32100,-0.51%,1792109 +2021-11-05,31.32000,31.61000,31.12500,31.29000,28.52100,0.71%,1832074 +2021-11-08,31.35000,31.58000,31.16000,31.26000,28.49400,-0.10%,2193895 +2021-11-09,31.18000,31.56000,31.13500,31.42000,28.64000,0.51%,1406476 +2021-11-10,31.38000,32.58000,31.34000,31.75000,28.94100,1.05%,4444857 +2021-11-11,31.63000,31.94000,31.62000,31.69000,28.88600,-0.19%,1548150 +2021-11-12,31.67000,32.05000,31.62000,32.03000,29.19600,1.07%,1917381 +2021-11-15,32.03000,32.23600,31.91000,32.14000,29.29600,0.34%,2052617 +2021-11-16,32.10000,32.38000,31.97000,31.99000,29.15900,-0.47%,2285261 +2021-11-17,31.87000,32.20000,31.62000,32.12000,29.27800,0.41%,2905033 +2021-11-18,32.30000,32.48500,31.79000,32.38000,29.51500,0.81%,4798114 +2021-11-19,32.33000,32.53500,32.18000,32.20000,29.35100,-0.56%,3500885 +2021-11-22,32.23000,33.02000,32.03000,32.40000,29.53300,0.62%,4445194 +2021-11-23,32.27000,32.63000,32.06500,32.33000,29.46900,-0.22%,2925268 +2021-11-24,32.17000,32.64500,32.17000,32.42000,29.55100,0.28%,5292604 +2021-11-26,31.77000,32.23000,31.36500,31.45000,28.66700,-2.99%,3094082 +2021-11-29,31.67500,32.20500,31.67500,31.84000,29.02300,1.24%,3767526 +2021-11-30,31.56000,31.59000,30.98000,31.13000,28.55800,-2.23%,6785924 +2021-12-01,31.33000,31.84500,30.78000,30.80000,28.25500,-1.06%,3580347 +2021-12-02,30.90000,31.48000,30.66000,31.21000,28.63100,1.33%,2432939 +2021-12-03,31.35000,31.67000,30.94000,31.27000,28.68600,0.19%,3706431 +2021-12-06,31.50000,31.78000,31.35000,31.45000,28.85100,0.58%,2202034 +2021-12-07,32.25000,33.10500,31.96000,32.66000,29.96100,3.85%,5665661 +2021-12-08,32.70000,33.10000,32.33500,32.43000,29.75000,-0.70%,2989126 +2021-12-09,32.73000,33.07000,32.51000,32.74000,30.03500,0.96%,2829743 +2021-12-10,32.90500,34.01000,32.75000,34.00000,31.19100,3.85%,5394231 +2021-12-13,33.98000,34.25500,33.42000,34.01000,31.20000,0.03%,5253355 +2021-12-14,33.91000,34.03000,33.42000,33.52000,30.75000,-1.44%,7710938 +2021-12-15,33.73000,34.09000,33.48400,34.05000,31.23600,1.58%,5211903 +2021-12-16,34.09000,34.18000,33.28500,33.47000,30.70400,-1.70%,4212128 +2021-12-17,33.29000,33.79000,33.10000,33.64000,30.86000,0.51%,9821289 +2021-12-20,33.04000,33.44000,32.79000,33.16000,30.42000,-1.43%,2473201 +2021-12-21,33.48000,33.61000,33.12500,33.60000,30.82400,1.33%,4064750 +2021-12-22,33.61000,33.87000,33.36500,33.84000,31.04400,0.71%,1902344 +2021-12-23,33.89000,34.50500,33.86000,34.13000,31.31000,0.86%,2111440 +2021-12-27,34.23000,35.16000,34.21500,35.11000,32.20900,2.87%,2857430 +2021-12-28,35.10000,35.54500,35.08000,35.43000,32.50200,0.91%,3582343 +2021-12-29,35.45000,35.91000,35.34900,35.77000,32.81400,0.96%,2243841 +2021-12-30,35.85000,35.92000,35.33000,35.38000,32.45700,-1.09%,3026478 +2021-12-31,35.45000,35.76000,35.40000,35.71000,32.75900,0.93%,2306595 +2022-01-03,35.65000,35.69000,35.04000,35.36000,32.43800,-0.98%,2834482 +2022-01-04,35.36000,35.58000,34.91000,34.98000,32.09000,-1.07%,2722319 +2022-01-05,34.88000,35.11000,34.24000,34.26000,31.42900,-2.06%,2483982 +2022-01-06,34.21000,34.94500,34.18000,34.44000,31.59400,0.53%,3091915 +2022-01-07,34.46000,34.59000,33.98000,34.24000,31.41100,-0.58%,2066690 +2022-01-10,34.14000,34.54500,33.85000,34.51000,31.65800,0.79%,3897075 +2022-01-11,35.67000,36.03000,34.82000,35.36000,32.43800,2.46%,4973715 +2022-01-12,35.40000,35.60000,34.68000,34.88000,31.99800,-1.36%,2940131 +2022-01-13,34.92000,35.09000,34.60000,34.87000,31.98900,-0.03%,4729378 +2022-01-14,34.54000,34.83500,34.24000,34.64000,31.77800,-0.66%,3074404 +2022-01-18,34.29000,34.36000,33.89000,34.05000,31.23600,-1.70%,3935601 +2022-01-19,34.27000,34.52000,33.56000,33.57000,30.79600,-1.41%,3446148 +2022-01-20,33.75000,33.99000,33.27500,33.31000,30.55800,-0.77%,4510359 +2022-01-21,33.24000,33.53500,32.55000,32.87000,30.15400,-1.32%,6082076 +2022-01-24,32.53000,32.62000,31.39500,32.29000,29.62200,-1.76%,6438622 +2022-01-25,31.93000,31.95300,30.81000,31.52000,28.91600,-2.38%,5682087 +2022-01-26,31.13000,32.27000,30.59000,31.43000,28.83300,-0.29%,9172318 +2022-01-27,31.74000,32.11000,30.94000,31.45000,28.85100,0.06%,8171671 +2022-01-28,32.44000,33.70000,31.70000,33.63000,30.85100,6.93%,9389988 +2022-01-31,33.63000,35.07000,31.69600,34.82000,31.94300,3.54%,11592528 +2022-02-01,34.78000,35.00000,33.80500,34.04000,31.22700,-2.24%,5119112 +2022-02-02,34.16000,34.62000,34.12000,34.60000,31.74100,1.65%,5765849 +2022-02-03,34.24000,35.04000,34.01000,34.77000,31.89700,0.49%,5049499 +2022-02-04,34.77000,35.56000,34.63000,35.13000,32.22700,1.04%,4290516 +2022-02-07,35.13000,35.27000,34.64000,34.72000,31.85100,-1.17%,3328907 +2022-02-08,34.87000,35.10000,34.74000,34.91000,32.02500,0.55%,2977562 +2022-02-09,35.08000,35.30000,34.88500,35.13000,32.22700,0.63%,3128045 +2022-02-10,34.69000,35.51500,34.44000,34.56000,31.70400,-1.62%,4251105 +2022-02-11,34.51000,34.65400,33.87000,33.99000,31.18100,-1.65%,3276559 +2022-02-14,34.07000,34.46000,33.48500,33.79000,30.99800,-0.59%,3676863 +2022-02-15,34.18000,34.70000,34.04000,34.60000,31.74100,2.40%,3417684 +2022-02-16,34.35000,34.77000,34.20000,34.75000,31.87900,0.43%,2579899 +2022-02-17,34.87000,35.05000,34.21500,34.38000,31.53900,-1.06%,3274764 +2022-02-18,34.28000,34.62000,34.00000,34.32000,31.48400,-0.17%,3789306 +2022-02-22,34.07000,34.50000,33.54000,33.81000,31.01600,-1.49%,3880251 +2022-02-23,34.07000,34.29000,33.13500,33.19000,30.44800,-1.83%,3456233 +2022-02-24,32.44500,33.74500,32.26000,33.67000,30.88800,1.45%,5463127 +2022-02-25,33.66000,34.36000,33.50000,34.32000,31.48400,1.93%,3339036 +2022-02-28,33.57000,33.85500,33.29000,33.79000,31.19100,-1.54%,3489840 +2022-03-01,33.59000,33.77000,32.84000,33.08000,30.53500,-2.10%,3236135 +2022-03-02,33.21000,34.32000,33.09000,34.21000,31.57800,3.42%,2848751 +2022-03-03,34.48000,34.58000,34.09000,34.33000,31.68900,0.35%,2887350 +2022-03-04,33.86000,34.17600,33.70000,34.15000,31.52300,-0.52%,2730786 +2022-03-07,34.06000,34.18000,33.03000,33.04000,30.49800,-3.25%,3239397 +2022-03-08,33.26000,33.61000,32.55000,32.88000,30.35100,-0.48%,4374570 +2022-03-09,33.61000,33.93500,33.32000,33.69000,31.09800,2.46%,2463007 +2022-03-10,33.50000,33.90000,33.13500,33.25000,30.69200,-1.31%,3792716 +2022-03-11,33.56000,34.24000,33.11000,33.14000,30.59100,-0.33%,2399745 +2022-03-14,33.40000,33.74000,32.94500,33.29000,30.72900,0.45%,4395960 +2022-03-15,33.56000,34.43000,33.45000,34.38000,31.73500,3.27%,4647992 +2022-03-16,34.31000,34.40000,33.41000,34.17000,31.54100,-0.61%,5439471 +2022-03-17,34.09000,34.84000,33.99000,34.65000,31.98400,1.40%,5430539 +2022-03-18,34.66000,35.37000,34.43000,35.31000,32.59400,1.90%,10989685 +2022-03-21,35.44000,35.70000,34.96300,35.31000,32.59400,,4837081 +2022-03-22,35.32000,35.80500,35.13000,35.68000,32.93500,1.05%,3484445 +2022-03-23,35.52000,35.66000,35.02000,35.07000,32.37200,-1.71%,3224350 +2022-03-24,35.22000,35.68000,35.02000,35.66000,32.91700,1.68%,3330127 +2022-03-25,35.70000,36.62000,35.34000,36.52000,33.71100,2.41%,6455042 +2022-03-28,36.52000,37.31000,36.30000,37.31000,34.44000,2.16%,6191342 +2022-03-29,37.47500,37.73000,36.56500,37.69000,34.79100,1.02%,6385437 +2022-03-30,37.71000,37.92000,37.07500,37.58000,34.68900,-0.29%,6351100 +2022-03-31,37.50000,38.14000,37.15000,37.16000,34.30100,-1.12%,5553256 +2022-04-01,37.27000,37.34000,35.59000,36.83000,33.99700,-0.89%,6566984 +2022-04-04,36.83000,36.93500,36.38000,36.79000,33.96000,-0.11%,3685807 +2022-04-05,36.62000,36.87500,36.10000,36.29000,33.49800,-1.36%,3401871 +2022-04-06,36.08000,36.11000,35.25000,35.58000,32.84300,-1.96%,4840413 +2022-04-07,35.45000,35.93000,35.31000,35.70000,32.95400,0.34%,3037112 +2022-04-08,35.74000,35.74000,35.25500,35.43000,32.70400,-0.76%,2299968 +2022-04-11,35.28000,35.36000,34.37000,34.41000,31.76300,-2.88%,3616625 +2022-04-12,34.67000,35.21000,34.04000,34.22000,31.58800,-0.55%,3194127 +2022-04-13,34.46000,35.25500,34.29000,35.22000,32.51100,2.92%,3877066 +2022-04-14,35.26000,35.67000,35.05000,35.13000,32.42800,-0.26%,5611778 +2022-04-18,35.05000,35.47500,34.93000,35.10000,32.40000,-0.09%,2887048 +2022-04-19,35.10000,35.87000,34.97000,35.77000,33.01800,1.91%,2523096 +2022-04-20,35.98000,36.65000,35.98000,36.50000,33.69200,2.04%,3303415 +2022-04-21,37.00000,37.18000,36.09000,36.15000,33.36900,-0.96%,3867018 +2022-04-22,36.09000,36.22000,35.10000,35.15000,32.44600,-2.77%,3782596 +2022-04-25,35.00000,35.13000,33.37500,34.62000,31.95700,-1.51%,6763020 +2022-04-26,34.59000,34.81000,33.51000,33.60000,31.01500,-2.95%,4177362 +2022-04-27,32.52000,32.60000,31.31000,31.90000,29.44600,-5.06%,7104984 +2022-04-28,32.17000,32.78000,31.88000,32.68000,30.16600,2.45%,4685385 +2022-04-29,32.48000,32.94000,31.44000,31.52000,29.09500,-3.55%,4526188 +2022-05-02,31.84000,32.27000,31.53000,32.24000,29.76000,2.28%,4229401 +2022-05-03,32.22000,32.85000,32.12000,32.30000,29.81500,0.19%,4241834 +2022-05-04,32.27000,33.06000,32.16000,32.92000,30.38800,1.92%,5499160 +2022-05-05,32.50000,32.84000,31.43500,31.78000,29.33500,-3.46%,5321118 +2022-05-06,31.44000,32.38000,31.44000,32.07000,29.60300,0.91%,4950136 +2022-05-09,31.80000,31.87000,30.64000,30.70000,28.33800,-4.27%,4541958 +2022-05-10,31.00000,31.32000,30.56000,31.09000,28.69800,1.27%,3586674 +2022-05-11,30.82000,31.42500,30.54000,30.57000,28.21800,-1.67%,3616386 +2022-05-12,30.44000,30.50000,29.15000,29.67000,27.38800,-2.94%,7492754 +2022-05-13,30.00000,30.56000,29.79000,30.46000,28.11700,2.66%,5683359 +2022-05-16,30.55000,30.58000,30.11000,30.27000,27.94100,-0.62%,4717521 +2022-05-17,30.66000,31.43000,30.60000,31.41000,28.99400,3.77%,4418609 +2022-05-18,31.10000,31.27000,29.47000,29.85000,27.55400,-4.97%,5647492 +2022-05-19,28.72000,29.34000,28.21500,28.80000,26.58400,-3.52%,5928082 +2022-05-20,29.10000,29.13000,27.97500,28.87000,26.64900,0.24%,5261252 +2022-05-23,29.13000,29.75500,28.91000,29.61000,27.33200,2.56%,3338545 +2022-05-24,29.54000,29.86500,29.02000,29.72000,27.43400,0.37%,4595475 +2022-05-25,29.64000,30.39900,29.50000,30.07000,27.75700,1.18%,4448618 +2022-05-26,30.19000,30.94000,30.18000,30.62000,28.26400,1.83%,3476834 +2022-05-27,30.98000,31.22500,30.77000,31.22000,28.81800,1.96%,2867015 +2022-05-31,30.86000,30.95000,30.41000,30.68000,28.51400,-1.73%,5072977 +2022-06-01,30.90000,30.99000,30.38000,30.75000,28.57900,0.23%,3136055 +2022-06-02,30.59000,31.19000,30.26000,31.17000,28.96900,1.37%,2215234 +2022-06-03,30.95000,31.06000,30.60000,30.80000,28.62500,-1.19%,2428666 +2022-06-06,31.09000,31.24000,30.57000,30.70000,28.53200,-0.32%,1874688 +2022-06-07,30.46000,30.93000,30.32000,30.89000,28.70900,0.62%,1702348 +2022-06-08,30.60000,30.72000,30.24000,30.25000,28.11400,-2.07%,2554347 +2022-06-09,30.14000,30.25000,29.57000,29.58000,27.49100,-2.21%,3074480 +2022-06-10,29.08000,29.14900,28.62000,28.81000,26.77600,-2.60%,4066133 +2022-06-13,28.29000,28.44000,27.91000,28.07000,26.08800,-2.57%,3462377 +2022-06-14,28.28000,28.95000,28.06500,28.32000,26.32000,0.89%,3665697 +2022-06-15,28.51000,28.94000,28.08500,28.58000,26.56200,0.92%,3352813 +2022-06-16,28.00000,28.00000,27.36000,27.65000,25.69800,-3.25%,3304799 +2022-06-17,27.57000,27.82000,27.12000,27.63000,25.67900,-0.07%,6826086 +2022-06-21,28.11000,28.52500,27.98000,28.39000,26.38500,2.75%,3560346 +2022-06-22,28.08000,28.29000,27.80000,28.16000,26.17200,-0.81%,2915181 +2022-06-23,28.20000,28.41000,27.93000,28.22000,26.22700,0.21%,3790275 +2022-06-24,28.49000,29.20000,28.49000,29.15000,27.09200,3.30%,3661443 +2022-06-27,29.16000,29.32500,28.85000,29.17000,27.11000,0.07%,2364565 +2022-06-28,29.37000,29.53000,28.63000,28.67000,26.64600,-1.71%,2467307 +2022-06-29,28.66000,28.85000,28.28900,28.79000,26.75700,0.42%,2409153 +2022-06-30,28.48000,28.82500,28.31000,28.50000,26.48800,-1.01%,3571040 +2022-07-01,28.50000,28.59000,27.83000,28.22000,26.22700,-0.98%,2991755 +2022-07-05,27.75000,28.07000,27.04000,28.04000,26.06000,-0.64%,5033641 +2022-07-06,28.05000,28.27000,27.82000,28.09000,26.10700,0.18%,2892784 +2022-07-07,28.36000,28.97000,28.36000,28.66000,26.63600,2.03%,2169066 +2022-07-08,28.69000,28.96000,28.42000,28.79000,26.75700,0.45%,2209316 +2022-07-11,28.66000,28.86000,28.48000,28.67000,26.64600,-0.42%,2251228 +2022-07-12,28.65000,28.90000,28.08000,28.37000,26.36700,-1.05%,2296418 +2022-07-13,27.45000,28.23500,27.33000,27.98000,26.00400,-1.37%,3143662 +2022-07-14,27.89000,28.18500,27.35500,28.03000,26.05100,0.18%,3089432 +2022-07-15,28.38000,28.56000,28.12000,28.52000,26.50600,1.75%,2350739 +2022-07-18,28.21000,28.63000,27.65000,28.17000,26.18100,-1.23%,5229138 +2022-07-19,28.45000,29.21000,28.40400,29.18000,27.12000,3.59%,3015055 +2022-07-20,28.28000,29.01000,28.25000,28.53000,26.51500,-2.23%,7349544 +2022-07-21,28.59000,29.25000,28.59000,29.24000,27.17500,2.49%,3632233 +2022-07-22,29.25000,29.37000,28.26500,28.61000,26.59000,-2.15%,3696848 +2022-07-25,28.73000,28.78000,28.27000,28.42000,26.41300,-0.66%,5737468 +2022-07-26,28.42000,28.53000,27.94000,28.07000,26.08800,-1.23%,4989375 +2022-07-27,26.24000,27.99000,26.20000,27.71000,25.75300,-1.28%,9765117 +2022-07-28,27.97000,28.28000,27.63000,28.00000,26.02300,1.05%,6107844 +2022-07-29,27.96000,28.25000,27.72000,28.03000,26.05100,0.11%,4907677 +2022-08-01,27.87000,28.20500,27.66000,27.98000,26.00400,-0.18%,3556847 +2022-08-02,27.90000,28.02000,27.53000,27.71000,25.75300,-0.96%,4005524 +2022-08-03,27.78000,28.27500,27.58000,28.21000,26.21800,1.80%,2740968 +2022-08-04,28.28000,28.31500,27.80500,27.92000,25.94900,-1.03%,2859445 +2022-08-05,27.74000,28.05000,27.51000,28.04000,26.06000,0.43%,2897406 +2022-08-08,28.35000,28.40000,27.92500,28.11000,26.12500,0.25%,2962172 +2022-08-09,28.09000,28.11000,27.67500,27.82000,25.85600,-1.03%,2550619 +2022-08-10,28.28000,28.81500,28.05500,28.72000,26.69200,3.24%,2582658 +2022-08-11,28.77000,29.11000,28.53000,28.74000,26.71100,0.07%,2516138 +2022-08-12,28.88000,29.32000,28.76500,28.91000,26.86900,0.59%,1676381 +2022-08-15,28.65000,29.08000,28.46000,29.04000,26.98900,0.45%,2809586 +2022-08-16,28.98000,29.29000,28.85500,29.10000,27.04500,0.21%,2139987 +2022-08-17,28.79000,28.99500,28.46000,28.82000,26.78500,-0.96%,1794945 +2022-08-18,29.17000,30.27000,29.06000,30.26000,28.12300,5.00%,4821507 +2022-08-19,30.08000,30.15000,29.52000,29.73000,27.63100,-1.75%,2815817 +2022-08-22,29.32000,29.41000,28.94000,28.97000,26.92400,-2.56%,1861631 +2022-08-23,28.96000,29.39500,28.94600,29.02000,26.97100,0.17%,2000670 +2022-08-24,28.99000,29.22000,28.79000,28.99000,26.94300,-0.10%,1551430 +2022-08-25,29.16000,30.46000,29.15000,30.38000,28.23500,4.79%,6706671 +2022-08-26,30.37000,30.45000,29.29500,29.39000,27.31500,-3.26%,3402236 +2022-08-29,29.21000,29.62500,28.90000,29.37000,27.29600,-0.07%,5601611 +2022-08-30,29.51000,29.60000,28.81000,28.92000,26.87800,-1.53%,3357709 +2022-08-31,28.95000,29.30000,28.37000,28.42000,26.60800,-1.73%,5695467 +2022-09-01,28.24000,28.33000,27.64000,28.14000,26.34600,-0.99%,4193340 +2022-09-02,28.50000,28.66500,27.85000,28.01000,26.22500,-0.46%,3256610 +2022-09-06,28.14000,28.20000,27.48000,27.76000,25.99100,-0.89%,4088237 +2022-09-07,27.81000,28.20000,27.62000,28.19000,26.39300,1.55%,2793200 +2022-09-08,28.00000,28.83000,27.92000,28.69000,26.86100,1.77%,3252973 +2022-09-09,28.90000,29.15000,28.78000,29.04000,27.18900,1.22%,2210003 +2022-09-12,29.28000,29.74800,29.18000,29.41000,27.53500,1.27%,2655729 +2022-09-13,28.89000,28.94000,27.92000,28.02000,26.23400,-4.73%,2694358 +2022-09-14,28.01000,28.25000,27.80000,28.05000,26.26200,0.11%,4032283 +2022-09-15,28.05000,28.33000,27.83500,27.98000,26.19600,-0.25%,3082176 +2022-09-16,27.72000,27.72000,27.13000,27.61000,25.85000,-1.32%,6617214 +2022-09-19,27.17000,27.55500,26.93000,27.31000,25.56900,-1.09%,3813314 +2022-09-20,27.07000,27.12000,26.69500,26.88000,25.16700,-1.57%,2978513 +2022-09-21,27.03000,27.34000,26.36000,26.36000,24.68000,-1.93%,3429763 +2022-09-22,26.27000,26.41500,26.04000,26.33000,24.65200,-0.11%,4071916 +2022-09-23,26.21000,26.41000,25.99500,26.38000,24.69800,0.19%,3270021 +2022-09-26,26.35000,26.72000,25.96000,25.97000,24.31500,-1.55%,3910810 +2022-09-27,26.39000,26.53000,25.73000,26.02000,24.36100,0.19%,2708772 +2022-09-28,26.15000,26.92000,26.13000,26.68000,24.97900,2.54%,2765850 +2022-09-29,26.41000,26.46000,25.86000,26.11000,24.44600,-2.14%,2668949 +2022-09-30,26.18000,26.67500,26.10500,26.12000,24.45500,0.04%,3139354 +2022-10-03,26.49000,26.91000,26.40000,26.57000,24.87600,1.72%,3974874 +2022-10-04,27.03000,27.64000,27.00000,27.63000,25.86900,3.99%,2394953 +2022-10-05,27.27000,27.74000,27.15000,27.58000,25.82200,-0.18%,2133645 +2022-10-06,27.50000,27.80500,27.37000,27.54000,25.78500,-0.15%,2435283 +2022-10-07,27.23000,27.29000,26.61500,26.74000,25.03600,-2.90%,2317148 +2022-10-10,27.05000,27.05000,26.00000,26.33000,24.65200,-1.53%,2767444 +2022-10-11,26.14000,26.45500,25.71500,25.81000,24.16500,-1.97%,2696653 +2022-10-12,26.03000,26.16500,25.81000,25.91000,24.25800,0.39%,2448336 +2022-10-13,25.50000,26.51000,25.18000,26.32000,24.64200,1.58%,7118394 +2022-10-14,26.56000,26.80000,25.76000,25.81000,24.16500,-1.94%,4827212 +2022-10-17,26.36000,26.71900,26.32500,26.61000,24.91400,3.10%,3415306 +2022-10-18,27.59000,27.74000,26.97000,27.44000,25.69100,3.12%,3777267 +2022-10-19,27.18000,27.73000,27.06000,27.37000,25.62500,-0.26%,3984559 +2022-10-20,27.33000,28.10000,27.23000,27.61000,25.85000,0.88%,5330959 +2022-10-21,28.64000,28.88000,27.96000,28.76000,26.92700,4.17%,5678088 +2022-10-24,28.77000,28.98000,28.23500,28.49000,26.67400,-0.94%,4309189 +2022-10-25,28.40000,29.29000,28.33000,29.16000,27.30100,2.35%,5274055 +2022-10-26,30.00000,30.49500,28.91000,30.00000,28.08800,2.88%,6902160 +2022-10-27,30.28000,30.48000,29.71000,30.28000,28.35000,0.93%,3444472 +2022-10-28,30.43000,30.86000,30.06000,30.83000,28.86500,1.82%,3213470 +2022-10-31,30.66000,30.80000,30.36000,30.60000,28.64900,-0.75%,3189026 +2022-11-01,30.84000,31.09000,30.48500,30.91000,28.94000,1.01%,3188843 +2022-11-02,30.83000,31.29000,30.10000,30.11000,28.19100,-2.59%,4906614 +2022-11-03,29.75000,30.02500,29.54000,29.84000,27.93800,-0.90%,2492021 +2022-11-04,30.29000,30.65000,29.62000,30.12000,28.20000,0.94%,3757928 +2022-11-07,30.26000,30.36000,29.72000,29.82000,27.91900,-1.00%,3553944 +2022-11-08,29.95000,30.44000,29.67800,30.04000,28.12500,0.74%,4791732 +2022-11-09,29.78000,29.84000,28.83000,28.94000,27.09500,-3.66%,3680098 +2022-11-10,29.98000,30.51000,29.74000,30.51000,28.56500,5.43%,3390328 +2022-11-11,30.66000,30.66000,30.19000,30.50000,28.55600,-0.03%,2184221 +2022-11-14,30.37000,30.91000,30.22000,30.24000,28.31200,-0.85%,2492909 +2022-11-15,30.57000,30.81000,30.26000,30.46000,28.51800,0.73%,2722820 +2022-11-16,30.30000,30.30000,29.91000,29.93000,28.02200,-1.74%,2795870 +2022-11-17,29.52000,30.66000,29.50000,30.51000,28.56500,1.94%,3585065 +2022-11-18,30.96000,31.70500,30.81000,31.57000,29.55800,3.47%,5046640 +2022-11-21,31.44000,31.94000,31.28000,31.87000,29.83900,0.95%,4372706 +2022-11-22,32.00000,32.35000,31.98500,32.24000,30.18500,1.16%,3348374 +2022-11-23,32.21000,32.38000,31.62000,31.73000,29.70700,-1.58%,3336530 +2022-11-25,32.01000,32.15000,31.93000,32.02000,29.97900,0.91%,1287791 +2022-11-28,31.77000,31.95000,31.56000,31.91000,29.87600,-0.34%,2805885 +2022-11-29,31.94000,32.23000,31.71000,31.87000,29.83900,-0.13%,3379459 +2022-11-30,31.58000,33.27000,31.49000,33.24000,31.31800,4.30%,7437390 +2022-12-01,33.27000,33.27000,32.78000,32.92000,31.01600,-0.96%,4020223 +2022-12-02,32.57000,32.95000,32.24500,32.86000,30.96000,-0.18%,2677454 +2022-12-05,32.59000,32.59000,32.28000,32.53000,30.64900,-1.00%,1738350 +2022-12-06,32.52000,32.62000,31.83500,32.15000,30.29100,-1.17%,2344218 +2022-12-07,31.98000,32.14000,31.74000,31.97000,30.12100,-0.56%,2790484 +2022-12-08,32.46000,32.68000,32.22000,32.45000,30.57300,1.50%,2779262 +2022-12-09,32.46000,32.57500,32.22000,32.38000,30.50800,-0.22%,3041588 +2022-12-12,32.37000,33.08000,32.28000,33.05000,31.13900,2.07%,2729822 +2022-12-13,33.90000,33.95000,32.67000,33.13000,31.21400,0.24%,3775795 +2022-12-14,33.10000,33.54500,32.78000,33.08000,31.16700,-0.15%,2660981 +2022-12-15,32.72000,32.79500,32.04500,32.29000,30.42300,-2.39%,3410743 +2022-12-16,31.80000,31.97000,31.47500,31.78000,29.94200,-1.58%,8252384 +2022-12-19,31.68000,32.04500,31.52000,31.67000,29.83900,-0.35%,3566784 +2022-12-20,31.65000,31.97000,31.64000,31.78000,29.94200,0.35%,2744792 +2022-12-21,32.00000,32.07000,31.68000,31.75000,29.91400,-0.09%,2232559 +2022-12-22,31.51000,31.51000,30.99000,31.39000,29.57500,-1.13%,2537237 +2022-12-23,31.41000,31.69000,31.20000,31.67000,29.83900,0.89%,2017514 +2022-12-27,31.74000,31.83000,31.50500,31.78000,29.94200,0.35%,1644895 +2022-12-28,31.82000,31.87500,31.31000,31.36000,29.54700,-1.32%,1426296 +2022-12-29,31.50000,32.04000,31.50000,32.03000,30.17800,2.14%,2126227 +2022-12-30,31.79000,32.00000,31.70000,31.96000,30.11200,-0.22%,1755925 +2023-01-03,32.24000,32.74500,32.03000,32.53000,30.64900,1.78%,3062386 +2023-01-04,32.76000,33.08500,31.43500,31.83000,29.98900,-2.15%,5179746 +2023-01-05,31.75000,31.80000,31.14000,31.17000,29.36800,-2.07%,3047280 +2023-01-06,31.48000,32.06000,31.28000,31.95000,30.10200,2.50%,2018478 +2023-01-09,32.01000,32.30000,31.77500,31.83000,29.98900,-0.38%,3330326 +2023-01-10,31.85000,32.01000,31.68000,31.83000,29.98900,,1836581 +2023-01-11,31.86000,32.34500,31.80000,32.16000,30.30000,1.04%,2162856 +2023-01-12,32.13000,32.19000,31.60500,31.69000,29.85700,-1.46%,2318547 +2023-01-13,31.36000,32.11000,31.35000,31.94000,30.09300,0.79%,2291318 +2023-01-17,31.92000,32.34000,31.92000,32.12000,30.26300,0.56%,3955307 +2023-01-18,32.28000,33.04500,32.03000,32.06000,30.20600,-0.19%,4580416 +2023-01-19,31.94000,32.06000,31.44000,31.45000,29.63100,-1.90%,4344865 +2023-01-20,31.36000,31.50000,30.42000,31.46000,29.64100,0.03%,4397688 +2023-01-23,31.64000,32.00000,31.55000,31.85000,30.00800,1.24%,2257308 +2023-01-24,31.54000,32.30500,31.34000,32.01000,30.15900,0.50%,3294210 +2023-01-25,31.75000,32.11000,31.57500,31.98000,30.13100,-0.09%,2678598 +2023-01-26,32.17000,32.42000,31.90500,32.32000,30.45100,1.06%,1932392 +2023-01-27,32.13000,32.30500,31.97000,32.01000,30.15900,-0.96%,3202581 +2023-01-30,31.85000,32.17500,31.60000,32.13000,30.27200,0.37%,5230195 +2023-01-31,32.00000,32.33000,31.67000,32.30000,30.43200,0.53%,7324628 +2023-02-01,30.36000,31.04000,29.69000,30.99000,29.19800,-4.06%,11328007 +2023-02-02,31.30000,31.69000,30.90500,31.45000,29.63100,1.48%,6784856 +2023-02-03,31.24000,31.24200,30.55000,30.73000,28.95300,-2.29%,7508723 +2023-02-06,30.58000,31.08500,30.55000,30.80000,29.01900,0.23%,5089620 +2023-02-07,30.74000,31.25000,30.53500,31.22000,29.41500,1.36%,3499821 +2023-02-08,31.07000,31.42000,30.94000,31.06000,29.26400,-0.51%,2299512 +2023-02-09,31.33000,31.40000,30.88000,30.97000,29.17900,-0.29%,2837445 +2023-02-10,30.88000,31.37000,30.83000,31.13000,29.33000,0.52%,4707986 +2023-02-13,31.16000,31.32000,31.00000,31.29000,29.48100,0.51%,4636584 +2023-02-14,31.16000,31.64000,30.99000,31.36000,29.54700,0.22%,3296698 +2023-02-15,31.26000,31.53000,31.10000,31.52000,29.69700,0.51%,3779929 +2023-02-16,31.31000,31.95500,31.31000,31.53000,29.70700,0.03%,5005167 +2023-02-17,31.55000,31.76000,31.32500,31.56000,29.73500,0.10%,3102859 +2023-02-21,31.36000,31.56500,31.16500,31.46000,29.64100,-0.32%,4027802 +2023-02-22,31.46000,31.52000,31.04000,31.28000,29.47100,-0.57%,3540369 +2023-02-23,31.50000,31.69000,31.03000,31.47000,29.65000,0.61%,2756349 +2023-02-24,31.05000,31.28500,30.56000,30.77000,28.99100,-2.22%,3109602 +2023-02-27,31.05000,31.15500,30.74000,30.90000,29.11300,0.42%,4270408 +2023-02-28,30.64000,30.89500,30.55000,30.78000,29.20700,-0.39%,3460635 +2023-03-01,30.82000,30.90000,30.45000,30.53000,28.97000,-0.81%,2452926 +2023-03-02,30.40000,30.76000,30.32500,30.73000,29.16000,0.66%,1786082 +2023-03-03,30.96000,30.98000,30.65500,30.68000,29.11200,-0.16%,2634565 +2023-03-06,30.91000,31.48000,30.88000,31.33000,29.72900,2.12%,4554128 +2023-03-07,31.50000,31.78000,31.13000,31.20000,29.60600,-0.41%,3719832 +2023-03-08,31.26000,31.56500,31.03000,31.30000,29.70100,0.32%,2829816 +2023-03-09,31.40000,31.62000,31.04000,31.06000,29.47300,-0.77%,2204242 +2023-03-10,31.00000,31.18000,30.65500,30.80000,29.22600,-0.84%,2988901 +2023-03-13,30.57000,30.91000,30.32500,30.69000,29.12200,-0.36%,4091278 +2023-03-14,31.06000,31.40000,30.95000,31.25000,29.65300,1.82%,2771385 +2023-03-15,30.87000,30.97000,30.45000,30.70000,29.13100,-1.76%,3791967 +2023-03-16,30.56000,31.59000,30.56000,31.58000,29.96600,2.87%,2946043 +2023-03-17,31.56000,31.65000,31.12000,31.33000,29.72900,-0.79%,6569200 +2023-03-20,31.41000,32.11000,31.37000,31.99000,30.35600,2.11%,3938508 +2023-03-21,32.20000,32.32000,31.80500,32.14000,30.49800,0.47%,2820107 +2023-03-22,32.19000,32.30000,31.40000,31.41000,29.80500,-2.27%,2923122 +2023-03-23,31.49000,32.39500,31.42000,32.12000,30.47900,2.26%,4798626 +2023-03-24,32.07000,32.81000,31.96000,32.68000,31.01000,1.74%,4084601 +2023-03-27,32.81000,33.00000,32.51000,32.80000,31.12400,0.37%,4921177 +2023-03-28,32.72000,33.03000,32.51000,32.96000,31.27600,0.49%,3169202 +2023-03-29,33.18000,33.42800,33.04000,33.37000,31.66500,1.24%,3487352 +2023-03-30,34.18000,34.30000,33.78000,34.04000,32.30100,2.01%,4010691 +2023-03-31,34.05500,34.47000,34.01100,34.42000,32.66100,1.12%,2590442 +2023-04-03,34.15000,34.53000,34.11000,34.43000,32.67100,0.03%,3050150 +2023-04-04,34.42000,34.46000,34.05500,34.14000,32.39600,-0.84%,2934417 +2023-04-05,34.17000,34.37500,33.95500,34.31000,32.55700,0.50%,2095107 +2023-04-06,33.64000,33.75000,33.25000,33.69000,31.96900,-1.81%,3266194 +2023-04-10,33.51000,33.98500,33.42000,33.92000,32.18700,0.68%,1903589 +2023-04-11,33.64000,33.83000,33.52000,33.64000,31.92100,-0.83%,2529636 +2023-04-12,33.77000,33.95000,33.63500,33.76000,32.03500,0.36%,2251160 +2023-04-13,33.90000,34.27500,33.74000,34.09000,32.34800,0.98%,2782211 +2023-04-14,34.00000,34.26500,33.70000,33.99000,32.25300,-0.29%,1973661 +2023-04-17,33.84000,34.15500,33.36000,33.57000,31.85500,-1.24%,4041041 +2023-04-18,33.68000,33.78000,33.03500,33.14000,31.44700,-1.28%,3836494 +2023-04-19,32.62000,32.62500,31.61000,31.76000,30.13700,-4.16%,3665874 +2023-04-20,31.33000,31.45500,30.68500,30.86000,29.28300,-2.83%,5677645 +2023-04-21,30.71000,31.37000,30.61000,31.31000,29.71000,1.46%,4817222 +2023-04-24,31.26000,31.35000,30.92000,31.25000,29.65300,-0.19%,4233267 +2023-04-25,31.11000,31.24000,30.78000,30.98000,29.39700,-0.86%,5727233 +2023-04-26,28.60000,30.25000,28.50000,30.04000,28.50500,-3.03%,8727501 +2023-04-27,30.12000,30.16900,29.38000,29.58000,28.06900,-1.53%,7126427 +2023-04-28,29.60000,30.17000,29.54000,30.15000,28.61000,1.93%,4320062 +2023-05-01,30.24000,30.45000,29.86000,29.88000,28.35300,-0.90%,2932666 +2023-05-02,29.58000,29.81000,29.10500,29.18000,27.68900,-2.34%,4668540 +2023-05-03,29.24000,29.39000,28.92000,28.94000,27.46100,-0.82%,4178216 +2023-05-04,28.81000,28.99000,28.36000,28.43000,26.97700,-1.76%,3747408 +2023-05-05,28.64000,29.07500,28.47000,28.85000,27.37600,1.48%,3633769 +2023-05-08,28.92000,29.00500,28.78000,28.90000,27.42300,0.17%,2999455 +2023-05-09,28.76000,29.18000,28.68000,29.10000,27.61300,0.69%,3823203 +2023-05-10,29.33000,29.52000,28.92000,29.07000,27.58500,-0.10%,3021241 +2023-05-11,28.94000,29.14000,28.85000,28.92000,27.44200,-0.52%,2527060 +2023-05-12,29.06000,29.32500,28.97500,29.08000,27.59400,0.55%,2687449 +2023-05-15,29.05000,29.45000,29.00000,29.29000,27.79300,0.72%,2864526 +2023-05-16,29.24000,29.34500,28.81000,28.87000,27.39500,-1.43%,3103968 +2023-05-17,29.07000,29.19000,28.62000,28.73000,27.26200,-0.48%,3234734 +2023-05-18,28.45000,29.49000,28.38000,29.43000,27.92600,2.44%,3869651 +2023-05-19,29.58000,29.88000,29.46000,29.54000,28.03100,0.37%,3319154 +2023-05-22,29.61000,29.99000,29.47500,29.76000,28.23900,0.74%,3960065 +2023-05-23,29.66000,29.77000,28.94000,29.33000,27.83100,-1.44%,4808779 +2023-05-24,29.36000,29.38500,29.03500,29.22000,27.72700,-0.38%,4292261 +2023-05-25,29.50000,29.83500,29.25500,29.73000,28.21100,1.75%,5850022 +2023-05-26,29.92000,30.56500,29.92000,30.50000,28.94200,2.59%,4050917 +2023-05-30,30.64000,30.86000,30.38000,30.69000,29.12200,0.62%,4401762 +2023-05-31,30.19000,30.57000,30.13000,30.37000,29.02700,-1.04%,13133157 +2023-06-01,30.46000,30.76000,30.28000,30.55000,29.19900,0.59%,3792211 +2023-06-02,30.60000,31.05500,30.58000,30.97000,29.60100,1.37%,3623828 +2023-06-05,30.94000,30.95000,29.98000,30.04000,28.71200,-3.00%,5092200 +2023-06-06,29.57000,29.57000,29.01500,29.51000,28.20500,-1.76%,4621396 +2023-06-07,29.52000,30.08000,29.46000,30.05000,28.72100,1.83%,2981298 +2023-06-08,30.02000,30.11000,29.64000,30.06000,28.73100,0.03%,2443960 +2023-06-09,30.26000,30.68000,30.16000,30.19000,28.85500,0.43%,2913740 +2023-06-12,30.22000,31.01000,30.15000,30.99000,29.62000,2.65%,2849176 +2023-06-13,31.09000,31.38000,31.05000,31.23000,29.84900,0.77%,2466827 +2023-06-14,31.20000,31.91000,31.15000,31.68000,30.27900,1.44%,3714548 +2023-06-15,31.57000,32.57000,31.46000,32.44000,31.00600,2.40%,4733365 +2023-06-16,32.68000,32.78500,32.29500,32.47000,31.03400,0.09%,6113672 +2023-06-20,32.38000,32.45000,31.47000,31.50000,30.10700,-2.99%,5411759 +2023-06-21,31.33000,31.34000,30.71500,30.80000,29.43800,-2.22%,5993423 +2023-06-22,30.78000,30.80000,30.22500,30.57000,29.21800,-0.75%,3518399 +2023-06-23,30.24000,30.41000,29.83500,29.91000,28.58700,-2.16%,3491966 +2023-06-26,29.98000,30.34500,29.93500,29.98000,28.65400,0.23%,3551500 +2023-06-27,30.05000,30.76000,29.88000,30.66000,29.30400,2.27%,2836133 +2023-06-28,30.59000,30.75000,30.24000,30.52000,29.17000,-0.46%,2208170 +2023-06-29,30.60000,30.90000,30.55000,30.88000,29.51400,1.18%,1956691 +2023-06-30,31.65000,31.71000,31.29000,31.33000,29.94500,1.46%,2660597 +2023-07-03,31.21000,31.51500,31.11000,31.33000,29.94500,,952969 +2023-07-05,31.09000,31.27000,30.99000,31.15000,29.77300,-0.57%,1983292 +2023-07-06,30.88000,31.21000,30.83500,31.18000,29.80100,0.10%,1514652 +2023-07-07,31.08000,31.43500,31.03000,31.08000,29.70600,-0.32%,1381770 +2023-07-10,30.99000,31.35000,30.94000,31.10000,29.72500,0.06%,1837930 +2023-07-11,31.22000,31.47000,31.18000,31.46000,30.06900,1.16%,2525397 +2023-07-12,31.63000,31.69000,30.67000,30.94000,29.57200,-1.65%,4604866 +2023-07-13,31.04000,31.26500,30.96000,31.14000,29.76300,0.65%,3942312 +2023-07-14,30.49000,30.49000,28.82000,29.22000,27.92800,-6.17%,8046786 +2023-07-17,28.88000,29.62500,28.79000,29.33000,28.03300,0.38%,5851163 +2023-07-18,28.93000,30.18000,28.90000,29.94000,28.61600,2.08%,6467569 +2023-07-19,30.29000,30.53000,29.77500,30.22000,28.88400,0.94%,3966013 +2023-07-20,29.93000,30.33000,29.71000,29.93000,28.60700,-0.96%,3327169 +2023-07-21,30.13000,30.16000,29.79000,30.01000,28.68300,0.27%,3074126 +2023-07-24,29.87000,29.89000,29.22000,29.37000,28.07100,-2.13%,3960096 +2023-07-25,29.66000,29.89000,29.54000,29.82000,28.50100,1.53%,2893149 +2023-07-26,29.63000,29.86000,29.48000,29.67000,28.35800,-0.50%,2683088 +2023-07-27,30.00000,30.07000,29.67000,29.69000,28.37700,0.07%,5090671 +2023-07-28,28.66000,29.26000,27.16000,27.63000,26.40800,-6.94%,15078831 +2023-07-31,27.83000,28.11000,27.55000,27.80000,26.57100,0.62%,5805189 +2023-08-01,27.85000,28.18500,27.72000,28.01000,26.77100,0.76%,6064594 +2023-08-02,27.88000,28.33000,27.83000,28.29000,27.03900,1.00%,5066267 +2023-08-03,28.20000,28.41000,28.01000,28.28000,27.02900,-0.04%,5038244 +2023-08-04,28.28000,28.63000,28.19000,28.24000,26.99100,-0.14%,3374760 +2023-08-07,28.29000,28.37000,28.04000,28.09000,26.84800,-0.53%,3511600 +2023-08-08,27.99000,27.99000,27.62500,27.72000,26.49400,-1.32%,3512261 +2023-08-09,27.69000,27.90000,27.64000,27.77000,26.54200,0.18%,3473002 +2023-08-10,27.91000,28.33000,27.71000,27.85000,26.61800,0.29%,4971365 +2023-08-11,27.82000,27.91000,27.36000,27.68000,26.45600,-0.61%,3884421 +2023-08-14,27.58000,27.81000,27.52000,27.77000,26.54200,0.33%,3414427 +2023-08-15,27.64000,27.69000,27.31000,27.33000,26.12100,-1.58%,3215795 +2023-08-16,27.21000,27.50000,27.10000,27.12000,25.92100,-0.77%,3601444 +2023-08-17,27.57000,28.01000,27.44500,27.95000,26.71400,3.06%,5378924 +2023-08-18,27.76000,28.39000,27.75000,28.20000,26.95300,0.89%,4039525 +2023-08-21,28.20000,28.34000,27.94000,28.00000,26.76200,-0.71%,2602025 +2023-08-22,28.26000,28.44000,28.08000,28.34000,27.08700,1.21%,2898630 +2023-08-23,28.22000,28.32000,27.83500,28.14000,26.89600,-0.71%,3545826 +2023-08-24,28.14000,28.20000,27.87000,27.89000,26.65700,-0.89%,2359717 +2023-08-25,27.99000,28.22900,27.94000,28.08000,26.83800,0.68%,1983299 +2023-08-28,28.20000,28.34000,28.12000,28.21000,26.96300,0.46%,1548885 +2023-08-29,28.37000,28.58000,28.27000,28.51000,27.24900,1.06%,1546833 +2023-08-30,28.54000,28.62500,28.45000,28.51000,27.24900,,2096515 +2023-08-31,28.81000,29.16000,28.71000,29.12000,28.04300,2.14%,4597834 +2023-09-01,29.22000,29.35000,29.03000,29.31000,28.22600,0.65%,2782567 +2023-09-05,29.28000,29.29000,28.91000,29.01000,27.93700,-1.02%,2536225 +2023-09-06,28.90000,29.36000,28.75000,29.25000,28.16800,0.83%,3024237 +2023-09-07,29.09000,29.16000,28.61000,28.66000,27.60000,-2.02%,2480012 +2023-09-08,28.64000,29.14000,28.56000,29.07000,27.99400,1.43%,3343666 +2023-09-11,29.29000,29.40000,28.81000,28.84000,27.77300,-0.79%,2011198 +2023-09-12,28.70000,28.87000,28.65000,28.74000,27.67700,-0.35%,1617990 +2023-09-13,28.66000,28.76800,28.35000,28.41000,27.35900,-1.15%,3441113 +2023-09-14,28.51000,28.53000,28.27000,28.35000,27.30100,-0.21%,4199930 +2023-09-15,28.25000,28.51500,28.08000,28.43000,27.37800,0.28%,7663001 +2023-09-18,28.34000,28.46000,27.87000,28.28000,27.23400,-0.53%,4897775 +2023-09-19,28.37000,28.56000,28.18000,28.48000,27.42600,0.71%,3680154 +2023-09-20,28.51000,28.62000,28.14000,28.22000,27.17600,-0.91%,2746766 +2023-09-21,28.06000,28.14500,27.73000,27.73000,26.70400,-1.74%,3324597 +2023-09-22,27.80000,28.08000,27.79000,27.93000,26.89700,0.72%,2759842 +2023-09-25,27.77000,28.04000,27.77000,27.90000,26.86800,-0.11%,1898538 +2023-09-26,27.73000,27.80000,27.48000,27.52000,26.50200,-1.36%,2327755 +2023-09-27,27.60000,27.64500,27.23000,27.50000,26.48300,-0.07%,1899964 +2023-09-28,27.59000,27.96000,27.52000,27.84000,26.81000,1.24%,1777005 +2023-09-29,27.94000,28.15500,27.76200,27.79000,26.76200,-0.18%,1845125 +2023-10-02,27.73000,28.05000,27.66000,28.05000,27.01200,0.94%,2330590 +2023-10-03,27.83000,27.95000,27.42000,27.55000,26.53100,-1.78%,2268736 +2023-10-04,27.64000,27.84000,26.87000,27.08000,26.07800,-1.71%,4474544 +2023-10-05,27.05000,27.09000,26.32000,26.47000,25.49100,-2.25%,4144348 +2023-10-06,26.40000,26.99500,26.37500,26.61000,25.62500,0.53%,4491625 +2023-10-09,26.56000,26.87000,26.27000,26.82000,25.82800,0.79%,2376036 +2023-10-10,25.42000,26.63000,25.36500,26.47000,25.49100,-1.30%,3758189 +2023-10-11,26.52000,26.61000,25.95000,26.20000,25.23100,-1.02%,2951456 +2023-10-12,26.36000,26.36000,25.67500,25.90000,24.94200,-1.15%,3105387 +2023-10-13,25.87000,25.94900,25.53500,25.66000,24.71100,-0.93%,3231233 +2023-10-16,25.87000,26.48500,25.75000,26.29000,25.31700,2.46%,2608658 +2023-10-17,25.87000,26.11000,25.40000,26.10000,25.13400,-0.72%,3627747 +2023-10-18,26.00000,26.16000,25.45000,25.53000,24.58500,-2.18%,3660849 +2023-10-19,25.30000,25.51500,25.06000,25.07000,24.14200,-1.80%,3108301 +2023-10-20,25.17000,25.46500,25.03000,25.32000,24.38300,1.00%,4557573 +2023-10-23,25.21000,25.28000,24.91500,24.96000,24.03700,-1.42%,2515984 +2023-10-24,25.00000,25.29000,24.98000,25.18000,24.24800,0.88%,3910245 +2023-10-25,25.24000,25.30500,24.92000,25.03000,24.10400,-0.60%,3937017 +2023-10-26,24.94000,25.39000,24.87000,25.08000,24.15200,0.20%,5448351 +2023-10-27,27.84000,28.56000,26.24000,26.61000,25.62500,6.10%,9602102 +2023-10-30,26.70000,26.87000,26.10500,26.42000,25.44200,-0.71%,4891681 +2023-10-31,26.65000,27.15500,26.54000,26.92000,25.92400,1.89%,4203844 +2023-11-01,26.95000,26.97000,26.43000,26.67000,25.68300,-0.93%,3351819 +2023-11-02,26.74000,26.97000,26.55000,26.87000,25.87600,0.75%,3183170 +2023-11-03,27.13000,27.45000,27.04000,27.26000,26.25100,1.45%,2696746 +2023-11-06,27.20000,27.38000,27.09500,27.37000,26.35700,0.40%,2304897 +2023-11-07,27.31000,27.38000,26.87500,26.94000,25.94300,-1.57%,2210713 +2023-11-08,27.08000,27.26000,26.76100,26.83000,25.83700,-0.41%,1830392 +2023-11-09,26.94000,26.96000,26.73000,26.78000,25.78900,-0.19%,1663979 +2023-11-10,26.83000,27.15500,26.67000,27.14000,26.13600,1.34%,1873853 +2023-11-13,26.96000,27.20000,26.31000,26.88000,25.88500,-0.96%,4209647 +2023-11-14,27.11000,27.54000,27.01500,27.53000,26.51100,2.42%,3646563 +2023-11-15,27.65000,27.89000,27.56000,27.67000,26.64600,0.51%,3003131 +2023-11-16,26.20000,26.96000,25.83000,26.82000,25.82800,-3.07%,5607724 +2023-11-17,27.03000,27.18000,26.72500,26.99000,25.99100,0.63%,4172001 +2023-11-20,26.88000,27.03000,26.65500,26.92000,25.92400,-0.26%,2237829 +2023-11-21,26.91000,27.04000,26.77500,26.87000,25.87600,-0.19%,2204513 +2023-11-22,27.04000,27.18500,26.87000,27.04000,26.04000,0.63%,1964735 +2023-11-24,27.12000,27.33500,27.00000,27.33000,26.31900,1.07%,918914 +2023-11-27,27.35000,27.40000,27.10000,27.28000,26.27100,-0.18%,2330479 +2023-11-28,27.33000,27.60000,27.19500,27.49000,26.47300,0.77%,2965860 +2023-11-29,27.82000,28.23500,27.82000,28.04000,27.00300,2.00%,3952245 +2023-11-30,27.95000,28.49500,27.87000,28.45000,27.60900,1.46%,7062585 +2023-12-01,28.37000,28.72500,28.22000,28.57000,27.72600,0.42%,3641719 +2023-12-04,28.33000,28.99000,28.25200,28.89000,28.03600,1.12%,3523588 +2023-12-05,28.88000,28.88000,28.55500,28.75000,27.90000,-0.48%,2519425 +2023-12-06,28.82000,29.23500,28.77000,28.81000,27.95900,0.21%,3414966 +2023-12-07,28.88000,28.98000,28.61000,28.86000,28.00700,0.17%,3504815 +2023-12-08,29.01000,29.11000,28.69000,28.99000,28.13300,0.45%,3017343 +2023-12-11,29.21000,29.51500,29.08000,29.38000,28.51200,1.35%,4687103 +2023-12-12,29.33000,29.58500,29.21000,29.35000,28.48300,-0.10%,3047434 +2023-12-13,29.35000,29.47000,28.81000,29.35000,28.48300,,4005908 +2023-12-14,29.57000,29.75500,29.32500,29.59000,28.71600,0.82%,4379002 +2023-12-15,29.59000,29.67000,29.22000,29.31000,28.44400,-0.95%,8251786 +2023-12-18,29.23000,29.44000,29.07000,29.30000,28.43400,-0.03%,3731045 +2023-12-19,29.25000,29.51600,29.25000,29.42000,28.55100,0.41%,2178219 +2023-12-20,29.42000,29.48000,29.04000,29.06000,28.20100,-1.22%,2555812 +2023-12-21,29.10000,29.31000,28.94000,29.21000,28.34700,0.52%,2184887 +2023-12-22,29.47000,29.77500,29.42000,29.45000,28.58000,0.82%,1852185 +2023-12-26,29.49000,29.66000,29.43000,29.59000,28.71600,0.48%,1098909 +2023-12-27,29.53000,29.65000,29.36000,29.44000,28.57000,-0.51%,1734703 +2023-12-28,29.40000,29.55000,29.36000,29.51000,28.63800,0.24%,1646148 +2023-12-29,29.44000,29.50000,29.14000,29.48000,28.60900,-0.10%,2717736 +2024-01-02,29.36000,29.50000,29.13000,29.34000,28.47300,-0.47%,2665588 +2024-01-03,29.23000,30.34900,29.22000,30.02000,29.13300,2.32%,4754081 +2024-01-04,30.05000,30.16000,29.75500,29.77000,28.89000,-0.83%,2346091 +2024-01-05,29.77000,30.08500,29.72000,29.91000,29.02600,0.47%,1976939 +2024-01-08,29.89000,30.36500,29.87000,30.22000,29.32700,1.04%,3036115 +2024-01-09,36.36000,37.27000,36.25000,36.81000,35.72200,21.81%,32010186 +2024-01-10,37.35000,37.70500,37.35000,37.59000,36.47900,2.12%,49280019 +2024-01-11,37.60000,37.77000,37.49000,37.75000,36.63400,0.43%,10960882 +2024-01-12,37.70000,38.04000,37.49500,37.51000,36.40200,-0.64%,10345152 +2024-01-16,37.50000,37.59000,37.18800,37.35000,36.24600,-0.43%,10405589 +2024-01-17,37.22000,37.50500,37.21000,37.22000,36.12000,-0.35%,4928319 +2024-01-18,37.30000,37.42000,37.22000,37.32000,36.21700,0.27%,4977971 +2024-01-19,37.29000,37.50000,37.28000,37.41000,36.30400,0.24%,4874637 +2024-01-22,37.43000,37.51000,37.38000,37.47000,36.36300,0.16%,4975954 +2024-01-23,37.41000,37.45000,37.25500,37.29000,36.18800,-0.48%,5253557 +2024-01-24,37.43000,37.50000,37.18000,37.19000,36.09100,-0.27%,4877125 +2024-01-25,37.33000,37.39000,37.23000,37.23000,36.13000,0.11%,3637105 +2024-01-26,37.22000,37.26000,37.07000,37.20000,36.10100,-0.08%,4540160 +2024-01-29,37.16000,37.26500,37.13000,37.23000,36.13000,0.08%,3616881 +2024-01-30,37.25000,37.43000,37.13000,37.18000,36.08100,-0.13%,7929025 +2024-01-31,37.20000,37.22500,36.90000,36.96000,35.86800,-0.59%,5566974 +2024-02-01,37.00000,37.11000,36.84000,36.89000,35.80000,-0.19%,5060535 +2024-02-02,36.95000,37.01000,36.84000,36.94000,35.84800,0.14%,3634127 +2024-02-05,36.90000,36.98000,36.82000,36.94000,35.84800,,3537786 +2024-02-06,36.95000,37.07000,36.95000,36.99000,35.89700,0.14%,4295420 +2024-02-07,37.10000,37.21000,37.02000,37.03000,35.93600,0.11%,2924389 +2024-02-08,37.00000,37.07000,36.90000,36.95000,35.85800,-0.22%,2047477 +2024-02-09,36.95000,37.06500,36.93000,37.03000,35.93600,0.22%,2724897 +2024-02-12,37.03000,37.05000,36.97000,37.00000,35.90700,-0.08%,2280952 +2024-02-13,36.86000,37.10000,36.81000,37.06000,35.96500,0.16%,3819974 +2024-02-14,37.00000,37.18000,37.00000,37.03000,35.93600,-0.08%,2906594 +2024-02-15,37.08000,37.17000,36.99000,37.01000,35.91600,-0.05%,2678103 +2024-02-16,37.03000,37.15500,36.90000,36.92000,35.82900,-0.24%,2049297 +2024-02-20,36.84000,37.05000,36.83000,36.90000,35.81000,-0.05%,4104121 +2024-02-21,36.58000,37.06000,36.57000,36.99000,35.89700,0.24%,5396482 +2024-02-22,37.08000,37.24100,37.06000,37.16000,36.06200,0.46%,3501288 +2024-02-23,37.21000,37.41000,37.17000,37.18000,36.08100,0.05%,2133004 +2024-02-26,37.20000,37.30000,37.06000,37.08000,35.98400,-0.27%,2183630 +2024-02-27,37.15000,37.26000,37.13000,37.16000,36.06200,0.22%,1831335 +2024-02-28,37.15000,37.20000,37.00000,37.05000,35.95500,-0.30%,2756506 +2024-02-29,36.97000,37.14000,36.79000,37.03000,36.14900,-0.05%,5641270 +2024-03-01,37.06000,37.38000,36.96500,37.37000,36.48100,0.92%,3042400 +2024-03-04,37.35000,37.69000,37.26000,37.64000,36.74500,0.72%,2922373 +2024-03-05,37.60000,37.61000,37.41000,37.45000,36.55900,-0.50%,3151040 +2024-03-06,37.50000,37.56000,37.36000,37.44000,36.54900,-0.03%,2043518 +2024-03-07,37.40000,37.45000,37.25000,37.35000,36.46200,-0.24%,2097832 +2024-03-08,37.35000,37.44000,37.35000,37.36000,36.47100,0.03%,3084807 +2024-03-11,37.30000,37.34000,36.97000,37.00000,36.12000,-0.96%,4088309 +2024-03-12,37.14000,37.17000,36.79000,36.85000,35.97300,-0.41%,3948111 +2024-03-13,36.90000,36.94000,36.56000,36.59000,35.72000,-0.71%,4368570 +2024-03-14,36.60000,36.72000,36.33000,36.47000,35.60300,-0.33%,3783071 +2024-03-15,36.41000,36.61000,36.20000,36.22000,35.35800,-0.69%,20776303 +2024-03-18,36.55000,36.77000,36.48000,36.71000,35.83700,1.35%,3896910 +2024-03-19,36.69000,36.80000,36.65000,36.71000,35.83700,,3586419 +2024-03-20,36.71000,36.82000,36.65000,36.82000,35.94400,0.30%,2354261 +2024-03-21,36.87000,37.06000,36.78000,36.94000,36.06100,0.33%,2479856 +2024-03-22,37.04000,37.07000,36.91500,37.05000,36.16900,0.30%,3307018 +2024-03-25,37.00000,37.09000,36.96000,37.07000,36.18800,0.05%,2478559 +2024-03-26,37.07000,37.12000,37.04000,37.04000,36.15900,-0.08%,2000804 +2024-03-27,37.10000,37.29000,37.01000,37.28000,36.39300,0.65%,3202473 +2024-03-28,37.28000,37.29000,37.03000,37.06000,36.17800,-0.59%,3922621 +2024-04-01,37.19000,37.19000,36.98000,37.05000,36.16900,-0.03%,2408964 +2024-04-02,37.05000,37.09000,36.79000,36.91000,36.03200,-0.38%,7791615 +2024-04-03,36.94000,37.11000,36.90000,37.05000,36.16900,0.38%,2879599 +2024-04-04,37.11000,37.16000,36.95000,36.97000,36.09100,-0.22%,3366433 +2024-04-05,37.05000,37.12000,37.00000,37.07000,36.18800,0.27%,2000946 +2024-04-08,37.07000,37.24500,37.05500,37.13000,36.24700,0.16%,3550209 +2024-04-09,37.14000,37.25500,37.10000,37.18000,36.29600,0.13%,2125336 +2024-04-10,37.10000,37.11000,36.85500,36.97000,36.09100,-0.56%,3334223 +2024-04-11,37.00000,37.02000,36.84000,36.93000,36.05200,-0.11%,2765208 +2024-04-12,36.86000,36.88000,36.65000,36.65000,35.77800,-0.76%,2108621 +2024-04-15,36.78000,36.80000,36.47500,36.52000,35.65100,-0.35%,2460116 +2024-04-16,36.53000,36.63000,36.41000,36.43000,35.56300,-0.25%,2384031 +2024-04-17,36.45000,36.57000,36.36000,36.48000,35.61200,0.14%,2795694 +2024-04-18,36.53000,36.54000,36.01000,36.16000,35.30000,-0.88%,5393055 +2024-04-19,36.29000,36.29000,36.01000,36.06000,35.20200,-0.28%,4114084 +2024-04-22,36.16000,36.28000,36.01000,36.11000,35.25100,0.14%,2355997 +2024-04-23,36.06000,36.11000,35.76000,35.88000,35.02700,-0.64%,3077536 +2024-04-24,36.04000,36.04000,35.21000,35.36000,34.51900,-1.45%,5625407 +2024-04-25,35.20000,35.32000,34.79000,34.95000,34.11900,-1.16%,4682755 +2024-04-26,34.79000,34.94000,34.50000,34.71000,33.88400,-0.69%,4677184 +2024-04-29,34.81000,35.27500,34.73000,35.15000,34.31400,1.27%,3219379 +2024-04-30,35.05000,35.28000,34.81000,34.82000,33.99200,-0.94%,2352592 +2024-05-01,34.75000,34.99500,34.75000,34.89000,34.06000,0.20%,2774976 +2024-05-02,34.97000,35.01000,34.55500,34.65000,33.82600,-0.69%,2516835 +2024-05-03,34.70000,35.00000,34.70000,34.84000,34.01100,0.55%,2407019 +2024-05-06,34.96000,34.96000,34.65000,34.78000,33.95300,-0.17%,1638579 +2024-05-07,34.85000,34.87500,34.50000,34.50000,33.67900,-0.81%,2248284 +2024-05-08,34.54000,34.67000,34.47000,34.59000,33.76700,0.26%,1613740 +2024-05-09,34.60000,34.64500,34.30000,34.45000,33.63100,-0.40%,1268488 +2024-05-10,34.56000,34.64000,34.48000,34.64000,33.81600,0.55%,1405139 +2024-05-13,34.64000,34.74400,34.50000,34.50000,33.67900,-0.40%,1235504 +2024-05-14,34.68000,34.70500,34.39000,34.44000,33.62100,-0.17%,1963925 +2024-05-15,34.51000,34.65000,34.41000,34.58000,33.75700,0.41%,2249152 +2024-05-16,34.65000,34.84000,34.51000,34.71000,33.88400,0.38%,1895932 +2024-05-17,34.84000,34.84000,34.54000,34.64000,33.81600,-0.20%,1682200 +2024-05-20,34.66000,34.77000,34.57500,34.64000,33.81600,,712631 +2024-05-21,34.53000,34.69000,34.50000,34.55000,33.72800,-0.26%,1090408 +2024-05-22,34.58000,34.75000,34.54000,34.68000,33.85500,0.38%,1647857 +2024-05-23,34.68000,34.76000,34.49000,34.59000,33.76700,-0.26%,2324028 +2024-05-24,34.62000,34.70000,34.52000,34.69000,33.86500,0.29%,1551986 +2024-05-28,34.65000,34.78000,34.42000,34.42000,33.60100,-0.78%,1974989 +2024-05-29,34.36000,34.78500,34.36000,34.62000,33.79700,0.58%,1934551 +2024-05-30,34.68000,35.43500,34.66500,35.13000,34.29400,1.47%,2477089 +2024-05-31,35.20000,35.83000,35.20000,35.67000,34.82200,1.54%,8994504 +2024-06-03,35.64000,35.74000,35.42000,35.45000,34.82200,-0.62%,2067730 +2024-06-04,35.40000,35.45000,34.98000,35.24000,34.61500,-0.59%,2018167 +2024-06-05,35.32000,35.45000,35.12000,35.42000,34.79200,0.51%,1596889 +2024-06-06,35.41000,35.60000,35.39000,35.46000,34.83100,0.11%,1207395 +2024-06-07,35.40000,35.61500,35.30000,35.55000,34.92000,0.25%,1046762 +2024-06-10,35.45000,35.64000,35.39500,35.43000,34.80200,-0.34%,1221590 +2024-06-11,35.39000,35.50000,35.16000,35.45000,34.82200,0.06%,1283838 +2024-06-12,35.56000,35.62000,35.47100,35.54000,34.91000,0.25%,1259364 +2024-06-13,35.55000,35.64000,35.48000,35.55000,34.92000,0.03%,1637650 +2024-06-14,35.50000,35.62000,35.14000,35.46000,34.83100,-0.25%,3002092 +2024-06-17,35.50000,35.54000,35.28000,35.50000,34.87100,0.11%,1555022 +2024-06-18,35.53000,35.66900,35.47000,35.54000,34.91000,0.11%,1529781 +2024-06-20,35.58000,35.66000,35.34000,35.43000,34.80200,-0.31%,2452684 +2024-06-21,35.56000,35.83000,35.44000,35.69000,35.05700,0.73%,10714437 +2024-06-24,35.51000,35.84500,35.51000,35.54000,34.91000,-0.42%,2265036 +2024-06-25,35.55000,35.59000,35.37500,35.48000,34.85100,-0.17%,2492942 +2024-06-26,35.36000,35.71000,35.25000,35.69000,35.05700,0.59%,2775812 +2024-06-27,35.73000,36.02000,35.68000,36.01000,35.37200,0.90%,1824319 +2024-06-28,36.00000,36.51500,35.98000,36.46000,35.81400,1.25%,2757062 +2024-07-01,36.41000,36.83000,36.37000,36.75000,36.09800,0.80%,1252343 +2024-07-02,36.70000,36.87000,36.52000,36.57000,35.92200,-0.49%,1591524 +2024-07-03,36.62000,36.66000,36.34500,36.35000,35.70600,-0.60%,680195 +2024-07-05,36.29000,36.76000,36.26000,36.72000,36.06900,1.02%,922939 +2024-07-08,36.77000,36.96000,36.77000,36.93000,36.27500,0.57%,1151246 +2024-07-09,36.90000,36.98000,36.75000,36.92000,36.26500,-0.03%,1584216 +2024-07-10,36.92000,36.98500,36.82000,36.94000,36.28500,0.05%,1059973 +2024-07-11,37.00000,37.19000,36.93000,37.16000,36.50100,0.60%,2076712 +2024-07-12,37.24000,37.41000,37.11000,37.13000,36.47200,-0.08%,1384448 +2024-07-15,37.13000,37.40000,37.09000,37.16000,36.50100,0.08%,1604741 +2024-07-16,36.91000,37.38000,36.89000,37.28000,36.61900,0.32%,2331592 +2024-07-17,37.25000,37.40000,37.20000,37.20000,36.54100,-0.21%,3290301 +2024-07-18,37.20000,37.40500,37.20000,37.32000,36.65800,0.32%,1869043 +2024-07-19,37.47000,37.47000,37.26000,37.29000,36.62900,-0.08%,1234369 +2024-07-22,37.09000,37.31000,36.91000,37.25000,36.59000,-0.11%,3251788 +2024-07-23,37.16000,37.40000,37.10000,37.18000,36.52100,-0.19%,2453565 +2024-07-24,37.11000,37.22000,36.74500,36.77000,36.11800,-1.10%,3133761 +2024-07-25,37.00000,37.65000,36.90000,37.49000,36.82500,1.96%,2545798 +2024-07-26,37.01000,37.40000,37.01000,37.25000,36.59000,-0.64%,2436236 +2024-07-29,37.44000,37.72000,37.41000,37.64000,36.97300,1.05%,1831070 +2024-07-30,37.64000,38.00000,37.52000,37.96000,37.28700,0.85%,2668166 +2024-07-31,38.00000,38.06500,37.67000,37.69000,37.02200,-0.71%,2971137 +2024-08-01,37.82000,38.03500,37.69000,37.86000,37.18900,0.45%,4190659 +2024-08-02,37.76000,38.27000,37.76000,38.20000,37.52300,0.90%,3958064 +2024-08-05,38.20000,38.29000,37.93000,37.97000,37.29700,-0.60%,3428763 +2024-08-06,38.17000,38.25500,38.05000,38.12000,37.44400,0.40%,2460603 +2024-08-07,38.47000,38.67700,38.38000,38.40000,37.71900,0.73%,4693912 +2024-08-08,38.45000,38.60000,38.42500,38.58000,37.89600,0.47%,1351328 +2024-08-09,38.55000,38.65500,38.50500,38.57000,37.88600,-0.03%,1894446 +2024-08-12,38.66000,38.91000,38.55000,38.78000,38.09200,0.54%,2638895 +2024-08-13,39.00000,39.01500,38.75500,38.81000,38.12200,0.08%,2301964 +2024-08-14,38.81000,38.89500,38.74500,38.79000,38.10200,-0.05%,1755790 +2024-08-15,38.85000,38.86000,38.75000,38.81000,38.12200,0.05%,2095577 +2024-08-16,38.88000,38.92100,38.79000,38.86000,38.17100,0.13%,1569328 +2024-08-19,38.83000,39.00000,38.81000,38.99000,38.29900,0.33%,1042743 +2024-08-20,38.84000,39.03500,38.81000,38.82000,38.13200,-0.44%,2453733 +2024-08-21,38.83000,39.03000,38.75500,39.00000,38.30900,0.46%,2801193 +2024-08-22,38.98000,38.99000,38.71000,38.74000,38.05300,-0.67%,3382403 +2024-08-23,38.80000,38.86000,38.73000,38.80000,38.11200,0.15%,2182877 +2024-08-26,38.88000,38.91000,38.78500,38.87000,38.18100,0.18%,1287534 +2024-08-27,38.85000,38.97000,38.84000,38.85000,38.16100,-0.05%,1119807 +2024-08-28,38.80000,38.96000,38.80000,38.82000,38.13200,-0.08%,2911953 +2024-08-29,38.90000,39.06000,38.81000,38.98000,38.28900,0.41%,1687484 +2024-08-30,38.95000,38.97000,38.83000,38.88000,38.40700,-0.26%,3276232 +2024-09-03,38.82000,38.89000,38.69000,38.76000,38.28800,-0.31%,1944257 +2024-09-04,38.75000,38.86000,38.72000,38.77000,38.29800,0.03%,1466066 +2024-09-05,38.76000,38.78000,38.38000,38.61000,38.14000,-0.41%,4176658 +2024-09-06,38.55000,38.67500,38.35500,38.40000,37.93300,-0.54%,4140717 +2024-09-09,38.47000,38.61000,38.16000,38.34000,37.87300,-0.16%,4052895 +2024-09-10,38.34000,38.52500,38.34000,38.40000,37.93300,0.16%,2383407 +2024-09-11,38.40000,38.63000,38.25000,38.53000,38.06100,0.34%,4885514 +2024-09-12,38.55000,38.60000,38.44500,38.55000,38.08100,0.05%,3339112 +2024-09-13,38.48000,38.67500,38.48000,38.60000,38.13000,0.13%,1833954 +2024-09-16,38.59000,38.74000,38.59000,38.63000,38.16000,0.08%,2363572 +2024-09-17,38.80000,39.08500,38.79000,39.03000,38.55500,1.04%,6315203 +2024-09-18,38.90000,39.09000,38.90000,38.98000,38.50600,-0.13%,5794040 +2024-09-19,39.08000,39.13000,38.93500,38.96000,38.48600,-0.05%,5857341 +2024-09-20,38.88000,39.01000,38.77500,38.90000,38.42700,-0.15%,14166261 +2024-09-23,38.92000,38.96000,38.85000,38.87000,38.39700,-0.08%,3586965 +2024-09-24,38.81000,38.92000,38.81000,38.81000,38.33800,-0.15%,3839696 +2024-09-25,38.84000,38.90000,38.80000,38.85000,38.37700,0.10%,2329942 +2024-09-26,38.92000,38.92000,38.77000,38.82000,38.34800,-0.08%,4151753 +2024-09-27,38.83000,39.00500,38.75000,38.95000,38.47600,0.33%,4039402 +2024-09-30,38.94000,39.79000,38.82000,38.98000,38.50600,0.08%,2745931 +2024-10-01,38.93000,38.95500,38.81000,38.88000,38.40700,-0.26%,4349712 +2024-10-02,38.86000,38.92000,38.78000,38.90000,38.42700,0.05%,8002005 +2024-10-03,38.85000,38.89000,38.79500,38.85000,38.37700,-0.13%,2177588 +2024-10-04,38.82000,38.85000,38.68000,38.82000,38.34800,-0.08%,3628291 +2024-10-07,38.80000,38.82000,38.72000,38.77000,38.29800,-0.13%,3602636 +2024-10-08,38.80000,38.83000,38.73500,38.77000,38.29800,,1848575 +2024-10-09,38.70000,38.81000,38.70000,38.80000,38.32800,0.08%,1327546 +2024-10-10,38.75000,38.81000,38.75000,38.77000,38.29800,-0.08%,1466564 +2024-10-11,38.77000,38.82000,38.73000,38.75000,38.27800,-0.05%,1235547 +2024-10-14,38.74000,38.79000,38.72000,38.76000,38.28800,0.03%,1118723 +2024-10-15,38.89000,39.15000,38.81000,38.98000,38.50600,0.57%,6819026 +2024-10-16,39.00000,39.18000,38.97500,39.14000,38.66400,0.41%,2735429 +2024-10-17,39.19000,39.25000,39.04000,39.22000,38.74300,0.20%,2221066 +2024-10-18,39.21000,39.23000,38.96000,39.21000,38.73300,-0.03%,3049780 +2024-10-21,39.10000,39.28000,39.10000,39.26000,38.78200,0.13%,3601520 +2024-10-22,39.13000,39.23000,39.11500,39.19000,38.71300,-0.18%,2478300 +2024-10-23,39.14000,39.20000,39.12000,39.17000,38.69300,-0.05%,1919178 +2024-10-24,39.26000,39.26000,39.14000,39.16000,38.68300,-0.03%,3028245 +2024-10-25,39.16000,39.26500,39.05000,39.08000,38.60400,-0.20%,4341189 +2024-10-28,39.14000,39.18000,39.01000,39.02000,38.54500,-0.15%,2922922 +2024-10-29,39.10000,39.13000,39.01000,39.04000,38.56500,0.05%,2726504 +2024-10-30,39.05000,39.07000,38.94000,38.95000,38.47600,-0.23%,5190977 +2024-10-31,39.00000,39.02000,38.87000,38.90000,38.42700,-0.13%,4030209 +2024-11-01,38.90000,39.02000,38.72000,39.00000,38.52500,0.26%,5172364 +2024-11-04,39.00000,39.07000,38.94000,38.98000,38.50600,-0.05%,3284189 +2024-11-05,39.01000,39.16000,38.94400,39.15000,38.67400,0.44%,2252135 +2024-11-06,39.25000,39.44000,39.00000,39.01000,38.53500,-0.36%,8025229 +2024-11-07,39.01000,39.10000,38.94000,39.00000,38.52500,-0.03%,2853252 +2024-11-08,39.00000,39.05000,38.91000,38.91000,38.43600,-0.23%,3812572 +2024-11-11,38.91000,39.01000,38.64000,38.84000,38.36700,-0.18%,7017726 +2024-11-12,38.88000,38.94000,38.33000,38.53000,38.06100,-0.80%,7015022 +2024-11-13,38.53000,38.73000,38.00000,38.25000,37.78400,-0.73%,5897975 +2024-11-14,38.26000,38.65500,38.22500,38.41000,37.94300,0.42%,4204053 +2024-11-15,38.41000,38.44500,36.08000,36.51000,36.06600,-4.95%,16702390 +2024-11-18,36.20500,37.00000,35.18000,35.61000,35.17700,-2.47%,13465230 +2024-11-19,35.33000,35.57000,34.92000,35.08000,34.65300,-1.49%,8834782 +2024-11-20,35.25000,36.01000,35.17000,35.66000,35.22600,1.65%,5718076 +2024-11-21,35.60000,35.90000,35.07500,35.43000,34.99900,-0.64%,5471983 +2024-11-22,35.52000,35.91000,35.28000,35.91000,35.47300,1.35%,3196668 +2024-11-25,36.04000,36.25000,35.99000,36.20000,35.75900,0.81%,5199570 +2024-11-26,36.24000,36.24000,35.93500,36.02000,35.58200,-0.50%,2835862 +2024-11-27,36.04000,36.22000,35.91000,36.07000,35.63100,0.14%,2177719 +2024-11-29,36.18000,36.20000,35.85000,35.92000,35.48300,-0.42%,1448648 +2024-12-02,35.80000,35.92000,35.60000,35.62000,35.40400,-0.84%,2803192 +2024-12-03,35.49000,35.58000,35.45000,35.46000,35.24500,-0.45%,2344811 +2024-12-04,35.44000,36.26000,35.20000,36.25000,36.03000,2.23%,4683105 +2024-12-05,36.26000,37.17000,36.26000,36.78000,36.55700,1.46%,4164767 +2024-12-06,36.77000,36.98000,36.44500,36.52000,36.29800,-0.71%,4109485 +2024-12-09,36.82000,37.27000,36.64000,37.13000,36.90500,1.67%,3219186 +2024-12-10,37.00000,37.45500,36.97500,37.23000,37.00400,0.27%,2078405 +2024-12-11,37.28000,37.40500,37.08000,37.39000,37.16300,0.43%,2113698 +2024-12-12,37.39000,37.57000,37.28000,37.30000,37.07400,-0.24%,1384936 +2024-12-13,37.32000,37.36500,37.19000,37.23000,37.00400,-0.19%,1474317 +2024-12-16,37.29000,37.63000,37.23000,37.60000,37.37200,0.99%,1893748 +2024-12-17,37.44000,37.80000,37.35000,37.66000,37.43100,0.16%,2275077 +2024-12-18,37.72000,37.75500,37.24000,37.28000,37.05400,-1.01%,3028512 +2024-12-19,37.57000,37.62000,36.79500,37.00000,36.77500,-0.75%,3725771 +2024-12-20,36.94000,37.47000,36.87000,37.24000,37.01400,0.65%,5209102 +2024-12-23,37.05000,37.49000,37.05000,37.48000,37.25300,0.64%,1224777 +2024-12-24,37.40000,37.52000,37.36000,37.50000,37.27200,0.05%,434860 +2024-12-26,37.39000,37.60000,37.36000,37.51000,37.28200,0.03%,1040241 +2024-12-27,37.40000,37.54000,37.33000,37.51000,37.28200,,2296644 +2024-12-30,37.25000,37.55000,37.20000,37.35000,37.12300,-0.43%,1084679 +2024-12-31,37.40000,37.47000,37.30000,37.45000,37.22300,0.27%,1402013 +2025-01-02,37.53000,37.79000,37.36000,37.78000,37.55100,0.88%,1675648 +2025-01-03,37.75000,37.95000,37.61000,37.95000,37.72000,0.45%,4085352 +2025-01-06,37.95000,38.05000,37.83000,37.98000,37.75000,0.08%,1975356 +2025-01-07,38.10000,38.35500,37.97000,38.31000,38.07700,0.87%,2566960 +2025-01-08,38.34000,38.38000,38.25500,38.37000,38.13700,0.16%,3026639 +2025-01-10,38.44000,38.46000,38.25000,38.45000,38.21700,0.21%,2253896 +2025-01-13,38.29000,38.55500,38.25000,38.49000,38.25600,0.10%,1700572 +2025-01-14,38.50000,38.65500,38.45000,38.51000,38.27600,0.05%,2902234 +2025-01-15,38.72000,38.72000,38.44000,38.67000,38.43500,0.42%,2092795 +2025-01-16,38.70000,38.87000,37.91000,38.84000,38.60400,0.44%,3434025 +2025-01-17,38.82000,38.83000,38.21000,38.43000,38.19700,-1.06%,4434133 +2025-01-21,38.52000,38.68800,38.50000,38.57000,38.33600,0.36%,2739346 +2025-01-22,38.57000,38.84000,38.36000,38.79000,38.55500,0.57%,2539981 +2025-01-23,38.85000,39.00000,38.71000,38.97000,38.73300,0.46%,3376491 +2025-01-24,39.00000,39.11000,38.91100,39.03000,38.79300,0.15%,2813678 +2025-01-27,38.95000,39.03000,38.63000,38.65000,38.41500,-0.97%,4158105 +2025-01-28,36.21000,36.53000,35.98000,36.30000,36.08000,-6.08%,8680512 +2025-01-29,36.30000,36.93000,34.78000,35.15000,34.93700,-3.17%,18016075 +2025-01-30,35.70000,36.60000,33.72000,34.38000,34.17100,-2.19%,20806628 +2025-01-31,34.50000,34.97000,34.34000,34.86000,34.64800,1.40%,6030611 +2025-02-03,34.68000,35.00000,34.37500,34.59000,34.38000,-0.77%,4510273 +2025-02-04,34.97000,35.65000,34.72000,35.65000,35.43400,3.06%,4818144 +2025-02-05,36.00000,36.24000,35.38000,36.08000,35.86100,1.21%,6319604 +2025-02-06,36.10000,36.28000,35.79500,36.00000,35.78200,-0.22%,3721736 +2025-02-07,35.95000,36.03000,35.68000,35.70000,35.48300,-0.83%,4748782 +2025-02-10,35.99000,36.27500,35.74500,35.97000,35.75200,0.76%,8201071 +2025-02-11,35.81000,36.31500,35.81000,36.10000,35.88100,0.36%,3082857 +2025-02-12,36.04000,36.37000,35.92000,36.35000,36.12900,0.69%,4037696 +2025-02-13,36.45000,36.50000,36.07500,36.34000,36.11900,-0.03%,3899568 +2025-02-14,36.48000,36.77000,36.38000,36.55000,36.32800,0.58%,3142194 +2025-02-18,36.88000,36.88000,36.09500,36.16000,35.94100,-1.07%,3549403 +2025-02-19,36.08000,36.17400,35.86000,36.04000,35.82100,-0.33%,3108490 +2025-02-20,36.11000,36.16000,35.95000,36.07000,35.85100,0.08%,1606934 +2025-02-21,35.90000,36.04000,35.63900,35.99000,35.77200,-0.22%,3252753 +2025-02-24,36.11000,36.13000,35.70000,35.96000,35.74200,-0.08%,2057500 +2025-02-25,36.19000,36.33000,35.93000,36.03000,35.81100,0.19%,3455830 +2025-02-26,36.12000,36.19000,35.90000,35.99000,35.77200,-0.11%,1996254 +2025-02-27,35.95000,36.12000,35.78000,35.98000,35.76200,-0.03%,2876560 +2025-02-28,36.03000,36.24000,35.86500,36.20000,35.98000,0.61%,4400294 +2025-03-03,36.06000,36.13500,35.87500,36.03000,36.03000,-0.47%,3945317 +2025-03-04,36.21000,36.24000,35.85000,35.94000,35.94000,-0.25%,2705516 +2025-03-05,35.79000,36.11000,35.79000,36.01000,36.01000,0.19%,1301497 +2025-03-06,35.77000,36.11000,35.75000,36.06000,36.06000,0.14%,1542761 +2025-03-07,36.00000,36.19000,35.94000,36.06000,36.06000,,3126077 +2025-03-10,36.10000,36.17000,35.37000,35.84000,35.84000,-0.61%,5897936 +2025-03-11,35.84000,35.95000,35.49500,35.55000,35.55000,-0.81%,4210730 +2025-03-12,35.60000,35.77000,35.57000,35.61000,35.61000,0.17%,2748532 +2025-03-13,35.55000,35.89500,35.49500,35.56000,35.56000,-0.14%,2735134 +2025-03-14,35.62000,35.78000,35.50000,35.76000,35.76000,0.56%,3932840 +2025-03-17,35.83000,36.22000,35.75000,36.10000,36.10000,0.95%,7409378 +2025-03-18,36.00000,36.12000,35.96000,35.99000,35.99000,-0.30%,2296021 +2025-03-19,36.00000,36.13000,35.96000,36.08000,36.08000,0.25%,3600543 +2025-03-20,36.00000,36.21500,36.00000,36.16000,36.16000,0.22%,1981085 +2025-03-21,36.01000,36.14500,36.00000,36.05000,36.05000,-0.30%,6074254 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/KEYS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/KEYS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..312d35a0083d09103c826290eec5a736c983c106 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/KEYS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,38.94000,38.99000,38.30000,38.68000,38.68000,-0.54%,569447 +2015-03-25,38.63000,38.78000,37.21000,37.26000,37.26000,-3.67%,441840 +2015-03-26,37.09000,37.25000,36.60000,36.72000,36.72000,-1.45%,479507 +2015-03-27,36.73000,36.73000,36.22000,36.27000,36.27000,-1.23%,413528 +2015-03-30,36.36000,36.70000,36.05000,36.12000,36.12000,-0.41%,630743 +2015-03-31,36.09000,37.32000,35.94000,37.15000,37.15000,2.85%,809102 +2015-04-01,37.18000,37.48000,36.43000,36.61000,36.61000,-1.45%,593701 +2015-04-02,36.73000,37.47000,36.62000,36.79000,36.79000,0.49%,395303 +2015-04-06,36.70000,36.89000,36.45000,36.73000,36.73000,-0.16%,933511 +2015-04-07,36.68000,36.88000,36.29000,36.38000,36.38000,-0.95%,556471 +2015-04-08,36.52000,36.72000,36.34000,36.49000,36.49000,0.30%,497850 +2015-04-09,36.40000,37.24000,36.40000,37.18000,37.18000,1.89%,336832 +2015-04-10,37.17000,37.39000,36.75000,37.05000,37.05000,-0.35%,505049 +2015-04-13,36.98000,37.45000,36.58000,36.59000,36.59000,-1.24%,228258 +2015-04-14,36.46000,36.76000,36.05100,36.15000,36.15000,-1.20%,351237 +2015-04-15,36.25000,36.54000,36.11000,36.19000,36.19000,0.11%,370633 +2015-04-16,36.31000,36.31000,36.00000,36.07000,36.07000,-0.33%,389873 +2015-04-17,35.93000,36.12000,35.28000,35.36000,35.36000,-1.97%,616442 +2015-04-20,35.47000,36.31000,35.47000,36.13000,36.13000,2.18%,594623 +2015-04-21,36.18000,36.36000,35.79000,36.21000,36.21000,0.22%,494362 +2015-04-22,36.20000,36.23000,35.89000,36.01000,36.01000,-0.55%,486749 +2015-04-23,35.75000,35.75000,35.35500,35.44000,35.44000,-1.58%,512901 +2015-04-24,35.45000,35.45000,34.97000,34.99000,34.99000,-1.27%,444091 +2015-04-27,35.02000,35.23000,34.15000,34.34000,34.34000,-1.86%,1144725 +2015-04-28,34.22000,34.42000,33.91000,33.94000,33.94000,-1.16%,1625489 +2015-04-29,33.90000,33.95000,33.58000,33.78000,33.78000,-0.47%,1244676 +2015-04-30,33.61000,33.98000,33.37000,33.46000,33.46000,-0.95%,790119 +2015-05-01,33.59000,33.87000,33.43000,33.61000,33.61000,0.45%,882321 +2015-05-04,34.44000,35.35800,34.44000,34.48000,34.48000,2.59%,1342099 +2015-05-05,34.48000,34.81000,33.98000,34.00000,34.00000,-1.39%,880128 +2015-05-06,34.11000,34.11000,33.59500,33.65000,33.65000,-1.03%,587188 +2015-05-07,33.71000,34.09000,33.70000,33.91000,33.91000,0.77%,726347 +2015-05-08,34.24000,34.70000,34.11000,34.58000,34.58000,1.98%,597879 +2015-05-11,34.59000,35.11000,34.52000,35.02000,35.02000,1.27%,586612 +2015-05-12,34.85000,34.92000,34.26000,34.76000,34.76000,-0.74%,670139 +2015-05-13,34.90000,35.63000,34.80000,35.25000,35.25000,1.41%,697799 +2015-05-14,35.41000,35.49000,35.10000,35.19000,35.19000,-0.17%,584748 +2015-05-15,35.31000,35.45000,35.15000,35.33000,35.33000,0.40%,418228 +2015-05-18,35.36000,36.31000,35.35000,36.22000,36.22000,2.52%,905438 +2015-05-19,36.20000,36.27500,34.61000,34.99000,34.99000,-3.40%,1747414 +2015-05-20,33.04000,33.07000,32.25000,32.38000,32.38000,-7.46%,5979425 +2015-05-21,32.34000,33.11000,32.17000,33.03000,33.03000,2.01%,2218580 +2015-05-22,33.00000,33.12000,32.74000,33.08000,33.08000,0.15%,2249485 +2015-05-26,33.01000,33.15000,32.34000,32.61000,32.61000,-1.42%,1020681 +2015-05-27,32.60000,33.00000,32.55000,32.97000,32.97000,1.10%,619065 +2015-05-28,32.98000,32.98800,32.70000,32.90000,32.90000,-0.21%,695987 +2015-05-29,32.84000,33.13000,32.78000,32.86000,32.86000,-0.12%,699257 +2015-06-01,32.87000,32.98000,32.69000,32.84000,32.84000,-0.06%,1046705 +2015-06-02,32.69000,33.10500,32.63000,32.97000,32.97000,0.40%,535414 +2015-06-03,33.15000,33.41000,32.94000,33.22000,33.22000,0.76%,837736 +2015-06-04,33.06000,33.30000,32.77000,32.88000,32.88000,-1.02%,498229 +2015-06-05,32.93000,33.06800,32.50000,32.89000,32.89000,0.03%,514843 +2015-06-08,32.92000,32.98000,32.65000,32.77000,32.77000,-0.36%,384661 +2015-06-09,32.82000,33.00500,32.66000,32.86000,32.86000,0.27%,721346 +2015-06-10,32.89000,33.19500,32.79000,33.11000,33.11000,0.76%,1087170 +2015-06-11,33.12000,33.22000,32.94000,33.15000,33.15000,0.12%,1596128 +2015-06-12,33.11000,33.16000,32.92000,33.03000,33.03000,-0.36%,454243 +2015-06-15,32.79000,32.92200,32.35000,32.62000,32.62000,-1.24%,634872 +2015-06-16,32.53000,32.74000,32.28000,32.62000,32.62000,,472467 +2015-06-17,32.68000,33.11000,32.65500,33.01000,33.01000,1.20%,768042 +2015-06-18,32.99000,33.40000,32.95000,33.40000,33.40000,1.18%,701208 +2015-06-19,33.49000,33.49000,33.16000,33.29000,33.29000,-0.33%,844788 +2015-06-22,33.40000,33.71000,33.19000,33.50000,33.50000,0.63%,898955 +2015-06-23,33.55000,33.55000,32.76000,32.89000,32.89000,-1.82%,903113 +2015-06-24,32.94000,33.00000,32.44100,32.46000,32.46000,-1.31%,622076 +2015-06-25,32.53000,32.73000,31.95500,32.16000,32.16000,-0.92%,693845 +2015-06-26,32.25000,32.38000,31.73000,32.25000,32.25000,0.28%,3082893 +2015-06-29,31.85000,32.07000,31.38000,31.40000,31.40000,-2.64%,988176 +2015-06-30,31.65000,31.80000,31.02000,31.19000,31.19000,-0.67%,1050594 +2015-07-01,31.35000,31.39400,30.84000,31.25000,31.25000,0.19%,1025434 +2015-07-02,31.37000,31.59000,31.33000,31.47000,31.47000,0.70%,449653 +2015-07-06,31.09000,31.45000,31.01000,31.25000,31.25000,-0.70%,1126768 +2015-07-07,31.22000,31.48000,30.82000,31.23000,31.23000,-0.06%,1156753 +2015-07-08,30.93000,31.22000,30.25000,30.38000,30.38000,-2.72%,936235 +2015-07-09,30.62000,30.62000,30.25000,30.32000,30.32000,-0.20%,1021752 +2015-07-10,30.59000,30.65300,30.29000,30.35000,30.35000,0.10%,707724 +2015-07-13,30.53000,30.84000,30.42000,30.74000,30.74000,1.29%,574172 +2015-07-14,30.75000,30.94000,30.68000,30.93000,30.93000,0.62%,463988 +2015-07-15,30.90000,31.16000,30.50000,30.51000,30.51000,-1.36%,733508 +2015-07-16,30.73000,31.01000,30.69000,30.79000,30.79000,0.92%,2007322 +2015-07-17,30.87000,30.97100,30.50000,30.56000,30.56000,-0.75%,988452 +2015-07-20,30.64000,30.89000,30.55000,30.76000,30.76000,0.65%,499099 +2015-07-21,30.70000,30.86000,30.39000,30.42000,30.42000,-1.11%,709907 +2015-07-22,30.18000,30.78000,30.13000,30.74000,30.74000,1.05%,582881 +2015-07-23,30.73000,30.86000,30.20000,30.30000,30.30000,-1.43%,599445 +2015-07-24,30.25000,30.44000,30.05000,30.06000,30.06000,-0.79%,703438 +2015-07-27,30.00000,30.00000,29.65000,29.68000,29.68000,-1.26%,441984 +2015-07-28,29.74000,30.20000,29.51500,30.06000,30.06000,1.28%,773221 +2015-07-29,30.07000,30.53000,29.90000,30.49000,30.49000,1.43%,487508 +2015-07-30,30.35000,30.66000,30.18000,30.64000,30.64000,0.49%,572853 +2015-07-31,30.70000,31.00000,30.51000,30.54000,30.54000,-0.33%,616121 +2015-08-03,30.71000,30.89000,30.39000,30.49000,30.49000,-0.16%,633658 +2015-08-04,30.35000,30.71000,30.17000,30.41000,30.41000,-0.26%,428593 +2015-08-05,30.47000,30.90000,30.32000,30.35000,30.35000,-0.20%,656723 +2015-08-06,30.31000,30.38000,29.58000,29.72000,29.72000,-2.08%,750055 +2015-08-07,29.60000,29.86000,29.41500,29.86000,29.86000,0.47%,459840 +2015-08-10,30.05000,30.81000,30.04000,30.64000,30.64000,2.61%,463550 +2015-08-11,30.17000,30.49000,29.97000,30.08000,30.08000,-1.83%,584697 +2015-08-12,29.69000,29.99000,29.28000,29.88000,29.88000,-0.66%,636685 +2015-08-13,29.91000,30.14000,29.80000,29.91000,29.91000,0.10%,457191 +2015-08-14,29.91000,30.39000,29.85000,30.37000,30.37000,1.54%,448229 +2015-08-17,30.29000,30.49000,30.15000,30.38000,30.38000,0.03%,601530 +2015-08-18,30.38000,30.66000,29.98000,30.00000,30.00000,-1.25%,531508 +2015-08-19,29.97000,30.00000,29.42000,29.54000,29.54000,-1.53%,805452 +2015-08-20,32.55000,33.24000,32.44000,32.77000,32.77000,10.93%,2895064 +2015-08-21,32.32000,33.29000,32.31000,32.35000,32.35000,-1.28%,1276544 +2015-08-24,30.63000,31.84000,30.10000,30.59000,30.59000,-5.44%,1000861 +2015-08-25,31.25000,31.26000,30.29000,30.35000,30.35000,-0.78%,928282 +2015-08-26,30.98000,31.16400,30.19000,31.06000,31.06000,2.34%,725406 +2015-08-27,31.32000,31.81700,31.00000,31.67000,31.67000,1.96%,665385 +2015-08-28,31.57000,31.95000,31.31000,31.92000,31.92000,0.79%,486428 +2015-08-31,31.74000,32.22000,31.68000,32.04000,32.04000,0.38%,689831 +2015-09-01,31.37000,31.68000,31.17000,31.25000,31.25000,-2.47%,984804 +2015-09-02,31.77000,31.84500,31.44000,31.84000,31.84000,1.89%,542495 +2015-09-03,31.93000,32.73000,31.93000,32.61000,32.61000,2.42%,790886 +2015-09-04,32.25000,32.50000,31.99000,32.24000,32.24000,-1.13%,500160 +2015-09-08,32.56000,33.14000,32.31000,33.09000,33.09000,2.64%,993386 +2015-09-09,33.25000,33.39000,32.64000,32.72000,32.72000,-1.12%,758818 +2015-09-10,32.68000,33.06000,32.47000,32.97000,32.97000,0.76%,649579 +2015-09-11,32.78000,32.97000,32.72000,32.84000,32.84000,-0.39%,273638 +2015-09-14,32.84000,32.84000,32.39000,32.83000,32.83000,-0.03%,355536 +2015-09-15,32.85000,33.01000,32.57000,32.95000,32.95000,0.37%,361470 +2015-09-16,32.92000,33.61000,32.81000,33.55000,33.55000,1.82%,417031 +2015-09-17,33.61000,34.13000,33.53500,33.71000,33.71000,0.48%,508203 +2015-09-18,33.34000,33.68000,32.72000,32.83000,32.83000,-2.61%,1112165 +2015-09-21,33.02000,33.26000,32.83000,32.90000,32.90000,0.21%,535800 +2015-09-22,32.47000,32.47000,31.92000,32.05000,32.05000,-2.58%,661085 +2015-09-23,32.17000,32.22000,31.63000,31.78000,31.78000,-0.84%,312049 +2015-09-24,31.48000,31.57000,31.02000,31.21000,31.21000,-1.79%,461572 +2015-09-25,31.38000,31.38000,30.86000,31.01000,31.01000,-0.64%,347657 +2015-09-28,30.83000,30.91000,30.16000,30.23000,30.23000,-2.52%,405926 +2015-09-29,30.26000,30.40000,29.94000,30.17000,30.17000,-0.20%,492134 +2015-09-30,30.50000,30.97000,30.50000,30.84000,30.84000,2.22%,486979 +2015-10-01,30.85000,30.88000,30.34000,30.43000,30.43000,-1.33%,520249 +2015-10-02,30.02000,31.31000,30.00000,31.30000,31.30000,2.86%,645750 +2015-10-05,31.56000,32.18000,31.38000,32.10000,32.10000,2.56%,492296 +2015-10-06,32.14000,32.31000,31.81000,32.15000,32.15000,0.16%,519437 +2015-10-07,32.31000,32.86000,32.20000,32.70000,32.70000,1.71%,629733 +2015-10-08,32.65000,33.35000,32.54000,33.12000,33.12000,1.28%,394235 +2015-10-09,33.17000,33.39000,32.65000,32.68000,32.68000,-1.33%,313309 +2015-10-12,32.68000,32.68000,32.26000,32.30000,32.30000,-1.16%,222480 +2015-10-13,32.18000,32.53000,31.97000,32.00000,32.00000,-0.93%,430637 +2015-10-14,32.03000,32.61000,31.98000,32.44000,32.44000,1.37%,424233 +2015-10-15,32.50000,32.78000,32.37000,32.76000,32.76000,0.99%,367989 +2015-10-16,32.73000,32.79000,32.31000,32.59000,32.59000,-0.52%,365251 +2015-10-19,32.36000,32.62000,31.96500,32.03000,32.03000,-1.72%,533605 +2015-10-20,31.86000,32.43000,31.61000,32.00000,32.00000,-0.09%,282345 +2015-10-21,32.11000,32.33000,31.48000,31.53000,31.53000,-1.47%,290874 +2015-10-22,31.70000,32.09000,31.55000,32.01000,32.01000,1.52%,305438 +2015-10-23,32.26000,32.33000,32.04500,32.30000,32.30000,0.91%,259169 +2015-10-26,32.18000,32.38600,31.81000,32.01000,32.01000,-0.90%,345587 +2015-10-27,31.72000,32.12000,31.65000,31.80000,31.80000,-0.66%,734178 +2015-10-28,31.92000,33.00000,31.88000,32.99000,32.99000,3.74%,439027 +2015-10-29,32.78000,33.33000,32.68400,33.06000,33.06000,0.21%,336292 +2015-10-30,33.30000,33.35000,32.70000,33.08000,33.08000,0.06%,415594 +2015-11-02,33.00000,33.48000,32.71000,33.37000,33.37000,0.88%,373367 +2015-11-03,33.09000,33.43000,32.89000,33.08000,33.08000,-0.87%,453212 +2015-11-04,33.12000,33.39000,32.61000,32.70000,32.70000,-1.15%,378089 +2015-11-05,32.84000,32.84000,32.26000,32.27000,32.27000,-1.31%,463201 +2015-11-06,31.95000,32.40000,31.89000,31.99000,31.99000,-0.87%,578011 +2015-11-09,31.89000,32.12500,31.45000,31.66000,31.66000,-1.03%,398872 +2015-11-10,31.50000,31.61000,30.70000,30.84000,30.84000,-2.59%,989045 +2015-11-11,30.98000,31.14000,30.82000,31.05000,31.05000,0.68%,602953 +2015-11-12,30.79000,31.02500,30.30000,30.32000,30.32000,-2.35%,366509 +2015-11-13,30.25000,30.73000,30.02000,30.38000,30.38000,0.20%,587574 +2015-11-16,30.38000,31.06000,30.29000,30.99000,30.99000,2.01%,769222 +2015-11-17,30.99000,31.24000,30.71000,30.81000,30.81000,-0.58%,365160 +2015-11-18,30.95000,31.24000,30.75000,31.23000,31.23000,1.36%,818856 +2015-11-19,31.13000,31.52000,30.99000,31.13000,31.13000,-0.32%,472663 +2015-11-20,29.89000,30.24000,28.55000,29.47000,29.47000,-5.33%,2638580 +2015-11-23,29.42000,30.08000,29.11000,30.08000,30.08000,2.07%,971461 +2015-11-24,29.94000,30.58000,29.85000,30.57000,30.57000,1.63%,930188 +2015-11-25,30.51000,30.65000,30.08000,30.60000,30.60000,0.10%,624608 +2015-11-27,30.59000,30.88000,30.59000,30.80000,30.80000,0.65%,283648 +2015-11-30,30.79000,30.93000,30.70000,30.81000,30.81000,0.03%,649817 +2015-12-01,30.70000,30.79000,29.90500,29.99000,29.99000,-2.66%,702001 +2015-12-02,29.81000,30.02000,29.72000,29.80000,29.80000,-0.63%,805744 +2015-12-03,29.96000,29.99000,28.84000,29.05000,29.05000,-2.52%,857269 +2015-12-04,28.98000,29.61500,28.96000,29.58000,29.58000,1.82%,817579 +2015-12-07,29.41000,29.63000,29.03000,29.18000,29.18000,-1.35%,674282 +2015-12-08,28.93000,29.22000,28.79100,29.21000,29.21000,0.10%,887912 +2015-12-09,29.18000,29.32000,28.81000,28.94000,28.94000,-0.92%,692977 +2015-12-10,28.91000,29.17000,28.87000,29.00000,29.00000,0.21%,655002 +2015-12-11,28.68000,29.16000,28.53000,28.64000,28.64000,-1.24%,828338 +2015-12-14,28.60000,28.70000,27.75000,27.86000,27.86000,-2.72%,782830 +2015-12-15,28.08000,28.38000,28.00000,28.36000,28.36000,1.79%,854823 +2015-12-16,28.47000,28.64000,28.03000,28.37000,28.37000,0.04%,572887 +2015-12-17,28.38000,28.62000,28.30000,28.46000,28.46000,0.32%,731767 +2015-12-18,28.44000,28.52000,28.01000,28.01000,28.01000,-1.58%,2670965 +2015-12-21,28.25000,28.42000,27.98000,28.11000,28.11000,0.36%,595271 +2015-12-22,28.19000,28.57000,28.01000,28.56000,28.56000,1.60%,723408 +2015-12-23,28.67000,29.05000,28.56000,29.00000,29.00000,1.54%,634116 +2015-12-24,28.92000,29.15000,28.80000,28.95000,28.95000,-0.17%,456713 +2015-12-28,28.83000,28.99000,28.36000,28.78000,28.78000,-0.59%,388191 +2015-12-29,28.73000,28.98000,28.36000,28.62000,28.62000,-0.56%,458750 +2015-12-30,28.51000,28.75000,28.48000,28.58000,28.58000,-0.14%,434457 +2015-12-31,28.48000,28.70000,28.30000,28.33000,28.33000,-0.87%,588215 +2016-01-04,27.93000,28.15000,27.75000,27.81000,27.81000,-1.84%,951913 +2016-01-05,27.91000,28.35000,27.61000,27.75000,27.75000,-0.22%,796358 +2016-01-06,27.37000,27.66000,27.21000,27.30000,27.30000,-1.62%,756742 +2016-01-07,26.79000,26.92000,26.20000,26.22000,26.22000,-3.96%,872455 +2016-01-08,25.84000,26.08000,25.32000,25.45000,25.45000,-2.94%,1485017 +2016-01-11,25.45000,25.58000,24.80000,24.93000,24.93000,-2.04%,930330 +2016-01-12,25.15000,25.41000,24.65000,25.25000,25.25000,1.28%,1124755 +2016-01-13,25.31000,25.54000,24.40000,24.43000,24.43000,-3.25%,1365567 +2016-01-14,24.48000,24.88000,24.09000,24.65000,24.65000,0.90%,900001 +2016-01-15,24.04000,24.28500,23.31000,23.53000,23.53000,-4.54%,858847 +2016-01-19,23.73000,23.93000,23.08000,23.21000,23.21000,-1.36%,708274 +2016-01-20,22.92000,23.02000,22.15000,22.91000,22.91000,-1.29%,1626557 +2016-01-21,23.02000,23.80500,22.80000,23.33000,23.33000,1.83%,924641 +2016-01-22,23.73000,24.04000,23.66000,24.00000,24.00000,2.87%,1013208 +2016-01-25,23.90000,24.07000,23.84000,23.96000,23.96000,-0.17%,922636 +2016-01-26,24.13000,24.37000,23.82000,23.99000,23.99000,0.13%,696973 +2016-01-27,23.83000,23.96000,23.38000,23.47000,23.47000,-2.17%,457309 +2016-01-28,23.70000,23.70000,23.08000,23.14000,23.14000,-1.41%,420507 +2016-01-29,23.24000,23.67000,23.20000,23.40000,23.40000,1.12%,1915526 +2016-02-01,23.14000,23.22000,22.88000,23.00000,23.00000,-1.71%,1368170 +2016-02-02,22.82000,22.98000,22.31000,22.44000,22.44000,-2.43%,1090709 +2016-02-03,22.48000,22.49000,21.98000,22.39000,22.39000,-0.22%,655587 +2016-02-04,22.40000,22.99000,22.40000,22.94000,22.94000,2.46%,833437 +2016-02-05,22.85000,22.94000,22.17000,22.24000,22.24000,-3.05%,550408 +2016-02-08,22.00000,22.06500,21.20000,21.38000,21.38000,-3.87%,889020 +2016-02-09,21.18000,21.70000,21.17000,21.18000,21.18000,-0.94%,871128 +2016-02-10,21.40000,21.97000,21.36000,21.76000,21.76000,2.74%,724951 +2016-02-11,21.38000,21.81000,21.07100,21.55000,21.55000,-0.97%,822869 +2016-02-12,21.74000,22.24000,21.55000,22.21000,22.21000,3.06%,553669 +2016-02-16,22.46000,22.76000,22.21000,22.60000,22.60000,1.76%,623270 +2016-02-17,22.72000,23.13000,22.66000,23.05000,23.05000,1.99%,745871 +2016-02-18,23.15000,23.29000,22.95000,23.22000,23.22000,0.74%,663992 +2016-02-19,22.17000,24.07000,22.16000,23.90000,23.90000,2.93%,1656800 +2016-02-22,24.06000,24.72500,23.97500,24.67000,24.67000,3.22%,1112154 +2016-02-23,24.50000,25.23500,24.45000,25.18000,25.18000,2.07%,1201551 +2016-02-24,25.00000,25.78000,24.72000,25.73000,25.73000,2.18%,1180139 +2016-02-25,25.74000,25.86000,25.20000,25.74000,25.74000,0.04%,964040 +2016-02-26,25.90000,25.98000,25.52000,25.94000,25.94000,0.78%,897891 +2016-02-29,25.93000,26.19000,25.77500,26.09000,26.09000,0.58%,846190 +2016-03-01,26.27000,26.76000,26.17000,26.34000,26.34000,0.96%,982837 +2016-03-02,26.28000,26.89000,26.21300,26.88000,26.88000,2.05%,588700 +2016-03-03,26.82000,27.12000,26.75000,27.09000,27.09000,0.78%,555651 +2016-03-04,27.13000,27.33000,26.80000,27.22000,27.22000,0.48%,811786 +2016-03-07,27.07000,27.39500,26.94000,27.15000,27.15000,-0.26%,668746 +2016-03-08,27.01000,27.07000,26.68000,26.74000,26.74000,-1.51%,708612 +2016-03-09,25.65000,25.98000,25.29000,25.80000,25.80000,-3.52%,818569 +2016-03-10,25.96000,26.14000,25.74000,26.05000,26.05000,0.97%,578394 +2016-03-11,26.25000,26.91000,26.25000,26.56000,26.56000,1.96%,521991 +2016-03-14,26.56000,26.86000,26.44000,26.57000,26.57000,0.04%,433662 +2016-03-15,26.40000,26.70000,26.07000,26.21000,26.21000,-1.35%,443716 +2016-03-16,26.06000,26.58800,26.06000,26.52000,26.52000,1.18%,370785 +2016-03-17,26.52000,27.34000,26.52000,27.25000,27.25000,2.75%,339047 +2016-03-18,27.22000,27.76000,27.19000,27.74000,27.74000,1.80%,1616717 +2016-03-21,27.69000,28.10000,27.62000,27.94000,27.94000,0.72%,510456 +2016-03-22,27.94000,28.39000,27.80000,28.22000,28.22000,1.00%,581779 +2016-03-23,28.07000,28.07000,26.99000,27.00000,27.00000,-4.32%,635755 +2016-03-24,26.82000,27.11000,26.52000,27.00000,27.00000,,763435 +2016-03-28,27.07000,27.33000,26.86000,27.24000,27.24000,0.89%,415543 +2016-03-29,27.12000,27.75500,26.90000,27.74000,27.74000,1.84%,627693 +2016-03-30,27.95000,28.02000,27.28000,27.42000,27.42000,-1.15%,359345 +2016-03-31,27.37000,27.77000,26.99000,27.74000,27.74000,1.17%,692387 +2016-04-01,27.18000,28.05000,27.18000,27.81000,27.81000,0.25%,715661 +2016-04-04,27.77000,27.91500,27.17000,27.35000,27.35000,-1.65%,628979 +2016-04-05,26.94000,27.04000,26.80000,26.90000,26.90000,-1.65%,755478 +2016-04-06,26.90000,26.98000,26.64000,26.77000,26.77000,-0.48%,495699 +2016-04-07,26.68000,26.78500,26.27000,26.43000,26.43000,-1.27%,586905 +2016-04-08,26.63000,27.05000,26.47000,26.72000,26.72000,1.10%,477274 +2016-04-11,26.84000,27.13000,26.58000,26.94000,26.94000,0.82%,897447 +2016-04-12,26.88000,26.99000,26.57000,26.72000,26.72000,-0.82%,1019306 +2016-04-13,26.89000,27.97000,26.89000,27.80000,27.80000,4.04%,578636 +2016-04-14,27.73000,27.78500,27.22000,27.32000,27.32000,-1.73%,766639 +2016-04-15,27.25000,27.49000,27.09000,27.14000,27.14000,-0.66%,1003628 +2016-04-18,27.07000,27.34000,26.92500,27.10000,27.10000,-0.15%,372839 +2016-04-19,27.24000,27.30000,27.06000,27.26000,27.26000,0.59%,383153 +2016-04-20,27.28000,27.57000,27.13500,27.16000,27.16000,-0.37%,495767 +2016-04-21,27.04000,27.24600,26.92000,27.07000,27.07000,-0.33%,346904 +2016-04-22,27.09000,27.45000,27.09000,27.43000,27.43000,1.33%,576330 +2016-04-25,27.36000,27.36000,26.70000,26.92000,26.92000,-1.86%,408916 +2016-04-26,27.03000,27.37000,26.89000,27.29000,27.29000,1.37%,283935 +2016-04-27,27.21000,27.38000,26.82000,27.12000,27.12000,-0.62%,425101 +2016-04-28,27.01000,27.13500,26.41000,26.45000,26.45000,-2.47%,531612 +2016-04-29,26.33000,26.43000,25.75000,26.08000,26.08000,-1.40%,722225 +2016-05-02,26.08000,26.21000,25.76000,26.00000,26.00000,-0.31%,1226792 +2016-05-03,25.87000,26.12000,25.68000,26.00000,26.00000,,522764 +2016-05-04,25.87000,26.13000,25.72000,25.91000,25.91000,-0.35%,366317 +2016-05-05,25.98000,26.14000,25.80000,25.83000,25.83000,-0.31%,387633 +2016-05-06,25.70000,26.04000,25.49000,25.98000,25.98000,0.58%,446765 +2016-05-09,25.87000,26.10000,25.66500,25.72000,25.72000,-1.00%,360520 +2016-05-10,25.75000,26.24000,25.51000,26.21000,26.21000,1.91%,251175 +2016-05-11,26.16000,26.24000,25.81000,25.84000,25.84000,-1.41%,322570 +2016-05-12,25.92000,26.60000,25.68000,26.27000,26.27000,1.66%,2312025 +2016-05-13,26.26000,26.41000,25.87500,25.98000,25.98000,-1.10%,514811 +2016-05-16,25.93000,26.36000,25.93000,26.27000,26.27000,1.12%,1968268 +2016-05-17,26.12000,26.39500,26.01000,26.21000,26.21000,-0.23%,699869 +2016-05-18,26.11000,26.61500,26.07500,26.21000,26.21000,,493899 +2016-05-19,25.94000,26.31000,25.91000,25.99000,25.99000,-0.84%,1147527 +2016-05-20,27.25000,30.32000,27.25000,29.94000,29.94000,15.20%,3513231 +2016-05-23,29.94000,30.48000,29.74000,30.13000,30.13000,0.63%,967348 +2016-05-24,30.17000,30.56000,30.07000,30.42000,30.42000,0.96%,713853 +2016-05-25,30.48000,30.71000,30.33000,30.49000,30.49000,0.23%,546498 +2016-05-26,30.51000,30.56000,30.23500,30.48000,30.48000,-0.03%,561023 +2016-05-27,30.50000,30.90500,30.48000,30.72000,30.72000,0.79%,416157 +2016-05-31,30.73000,30.84000,30.41000,30.63000,30.63000,-0.29%,625854 +2016-06-01,30.43000,30.89000,30.37000,30.84000,30.84000,0.69%,533024 +2016-06-02,30.81000,31.50000,30.80000,31.39000,31.39000,1.78%,947453 +2016-06-03,31.25000,31.45000,31.05000,31.42000,31.42000,0.10%,517691 +2016-06-06,31.36000,31.73000,31.32000,31.57000,31.57000,0.48%,526052 +2016-06-07,31.57000,31.57000,31.14000,31.33000,31.33000,-0.76%,381676 +2016-06-08,31.33000,31.70000,31.21000,31.70000,31.70000,1.18%,534846 +2016-06-09,31.43000,31.87000,31.24000,31.26000,31.26000,-1.39%,520228 +2016-06-10,31.00000,31.06000,30.55000,30.64000,30.64000,-1.98%,405139 +2016-06-13,30.46000,30.58000,29.88000,29.91000,29.91000,-2.38%,616184 +2016-06-14,29.83000,29.97000,29.45000,29.63000,29.63000,-0.94%,1101155 +2016-06-15,29.81000,30.13000,29.63000,29.84000,29.84000,0.71%,924671 +2016-06-16,29.62000,29.62000,29.30000,29.49000,29.49000,-1.17%,583980 +2016-06-17,29.40000,29.82000,29.28000,29.66000,29.66000,0.58%,1077347 +2016-06-20,30.10000,30.49000,30.08000,30.45000,30.45000,2.66%,577169 +2016-06-21,30.51000,30.51000,29.79000,30.06000,30.06000,-1.28%,546975 +2016-06-22,30.09000,30.55000,30.00000,30.40000,30.40000,1.13%,595733 +2016-06-23,30.63000,31.03000,30.60000,31.03000,31.03000,2.07%,739400 +2016-06-24,29.71000,30.22000,29.46000,29.66000,29.66000,-4.42%,2720091 +2016-06-27,29.37000,29.39000,28.46000,28.49000,28.49000,-3.94%,717545 +2016-06-28,28.80000,29.12000,28.50000,28.93000,28.93000,1.54%,543366 +2016-06-29,29.38000,29.51000,28.83000,29.08000,29.08000,0.52%,1068591 +2016-06-30,29.07000,29.14000,28.85500,29.09000,29.09000,0.03%,1212908 +2016-07-01,29.04000,29.31000,28.86000,28.93000,28.93000,-0.55%,643933 +2016-07-05,28.71000,28.84000,28.11000,28.39000,28.39000,-1.87%,639591 +2016-07-06,28.22000,28.31000,27.91000,28.25000,28.25000,-0.49%,760555 +2016-07-07,28.34000,28.59000,27.90000,28.18000,28.18000,-0.25%,704377 +2016-07-08,28.40000,29.10000,28.13000,29.02000,29.02000,2.98%,1836773 +2016-07-11,29.16000,29.20000,28.53000,28.53000,28.53000,-1.69%,562001 +2016-07-12,28.80000,29.03000,28.79000,28.90000,28.90000,1.30%,599235 +2016-07-13,29.02000,29.09000,28.38500,28.72000,28.72000,-0.62%,852879 +2016-07-14,29.01000,29.04000,28.77000,28.88000,28.88000,0.56%,490912 +2016-07-15,28.98000,29.22000,28.79400,29.10000,29.10000,0.76%,491370 +2016-07-18,29.18000,29.44000,29.04000,29.32000,29.32000,0.76%,673372 +2016-07-19,29.31000,29.37000,29.07000,29.26000,29.26000,-0.20%,546892 +2016-07-20,29.38000,29.75000,29.25000,29.72000,29.72000,1.57%,749870 +2016-07-21,29.64000,29.81000,29.40000,29.52000,29.52000,-0.67%,517695 +2016-07-22,29.47000,30.00000,29.22000,29.86000,29.86000,1.15%,538661 +2016-07-25,29.75000,29.75000,29.31000,29.48000,29.48000,-1.27%,491606 +2016-07-26,29.54000,29.83000,29.41000,29.67000,29.67000,0.64%,488471 +2016-07-27,29.73000,29.82000,29.54000,29.76000,29.76000,0.30%,449030 +2016-07-28,29.71000,29.84000,29.49900,29.57000,29.57000,-0.64%,481368 +2016-07-29,29.59000,29.59000,28.92000,29.24000,29.24000,-1.12%,925632 +2016-08-01,29.20000,29.46000,29.10000,29.19000,29.19000,-0.17%,343161 +2016-08-02,29.22000,29.30000,28.18000,28.20000,28.20000,-3.39%,572603 +2016-08-03,28.24000,28.63000,28.22000,28.61000,28.61000,1.45%,463621 +2016-08-04,28.67000,28.72000,28.47000,28.49000,28.49000,-0.42%,354652 +2016-08-05,28.67000,28.93000,28.58000,28.93000,28.93000,1.54%,479892 +2016-08-08,28.88000,29.09500,28.87000,28.93000,28.93000,,284235 +2016-08-09,28.90000,29.07000,28.78000,28.79000,28.79000,-0.48%,374770 +2016-08-10,28.86000,29.10000,28.75000,29.03000,29.03000,0.83%,394743 +2016-08-11,29.08000,29.25000,28.96100,29.21000,29.21000,0.62%,339583 +2016-08-12,29.15000,29.36000,29.03000,29.32000,29.32000,0.38%,262657 +2016-08-15,29.10000,29.77000,29.10000,29.67000,29.67000,1.19%,428389 +2016-08-16,29.65000,29.75000,29.37000,29.60000,29.60000,-0.24%,519247 +2016-08-17,29.54000,29.75000,29.28000,29.68000,29.68000,0.27%,948739 +2016-08-18,26.95000,29.73000,26.87000,29.41000,29.41000,-0.91%,2780481 +2016-08-19,29.20000,30.35000,29.17000,30.19000,30.19000,2.65%,1221562 +2016-08-22,30.19000,30.30000,30.03000,30.30000,30.30000,0.36%,632809 +2016-08-23,30.38000,30.62000,30.27000,30.29000,30.29000,-0.03%,652414 +2016-08-24,30.21000,30.36000,29.65000,29.77000,29.77000,-1.72%,569302 +2016-08-25,29.78000,30.22000,29.71000,29.98000,29.98000,0.71%,374832 +2016-08-26,30.04000,30.26000,29.91000,30.04000,30.04000,0.20%,357488 +2016-08-29,30.08000,30.50000,30.00000,30.26000,30.26000,0.73%,483394 +2016-08-30,30.27000,30.54000,30.22000,30.46000,30.46000,0.66%,367299 +2016-08-31,30.40000,30.52000,30.31000,30.43000,30.43000,-0.10%,796848 +2016-09-01,30.40000,30.68000,30.30000,30.59000,30.59000,0.53%,508843 +2016-09-02,30.76000,30.90000,30.40000,30.44000,30.44000,-0.49%,727670 +2016-09-06,30.40000,30.49000,30.21500,30.40000,30.40000,-0.13%,512217 +2016-09-07,30.35000,30.72000,30.32000,30.40000,30.40000,,610347 +2016-09-08,30.26000,30.47000,30.21000,30.37000,30.37000,-0.10%,391057 +2016-09-09,30.22000,30.31000,29.52000,29.53000,29.53000,-2.77%,722489 +2016-09-12,29.45000,30.29000,29.31000,30.29000,30.29000,2.57%,532286 +2016-09-13,29.95000,30.00000,29.46000,29.78000,29.78000,-1.68%,769807 +2016-09-14,29.85000,29.87000,29.33000,29.39000,29.39000,-1.31%,314038 +2016-09-15,29.34000,30.08000,29.29000,29.98000,29.98000,2.01%,359262 +2016-09-16,29.93000,29.93000,29.25000,29.25000,29.25000,-2.43%,668904 +2016-09-19,29.84000,30.94000,29.84000,30.65000,30.65000,4.79%,1078308 +2016-09-20,30.88000,31.13000,30.44000,30.66000,30.66000,0.03%,578449 +2016-09-21,30.76000,31.09000,30.65000,31.07000,31.07000,1.34%,417108 +2016-09-22,31.10000,31.75500,31.08500,31.64000,31.64000,1.83%,567508 +2016-09-23,31.38000,31.62000,31.35000,31.47000,31.47000,-0.54%,307565 +2016-09-26,31.18000,31.26000,30.87000,30.97000,30.97000,-1.59%,332721 +2016-09-27,30.84000,31.16000,30.80000,31.15000,31.15000,0.58%,466540 +2016-09-28,31.26000,31.76000,31.12000,31.75000,31.75000,1.93%,378970 +2016-09-29,31.56000,31.67000,30.88000,31.10000,31.10000,-2.05%,381243 +2016-09-30,31.14000,31.80000,31.10000,31.69000,31.69000,1.90%,404766 +2016-10-03,31.35000,31.65000,31.22000,31.35000,31.35000,-1.07%,362874 +2016-10-04,31.42000,31.88000,31.08000,31.28000,31.28000,-0.22%,298899 +2016-10-05,31.50000,31.98000,31.50000,31.56000,31.56000,0.90%,334446 +2016-10-06,31.44000,31.55000,31.11000,31.54000,31.54000,-0.06%,327901 +2016-10-07,31.50000,31.58000,31.11000,31.28000,31.28000,-0.82%,345819 +2016-10-10,31.52000,31.92000,31.35000,31.41000,31.41000,0.42%,193374 +2016-10-11,31.18000,31.41000,30.99000,31.16000,31.16000,-0.80%,465761 +2016-10-12,31.26000,31.27000,31.01000,31.25000,31.25000,0.29%,404550 +2016-10-13,31.11000,31.35000,30.93000,31.32000,31.32000,0.22%,569400 +2016-10-14,31.47000,31.72000,31.32000,31.60000,31.60000,0.89%,568581 +2016-10-17,31.64000,31.70000,31.51000,31.65000,31.65000,0.16%,530823 +2016-10-18,31.94000,31.99000,31.76000,31.94000,31.94000,0.92%,507230 +2016-10-19,31.99000,32.55000,31.92000,32.51000,32.51000,1.78%,453657 +2016-10-20,32.50000,32.74000,32.43000,32.66000,32.66000,0.46%,1101038 +2016-10-21,32.40000,32.57000,32.27000,32.49000,32.49000,-0.52%,1044189 +2016-10-24,32.78000,33.12000,32.51000,33.05000,33.05000,1.72%,365769 +2016-10-25,32.98000,33.03200,32.72000,32.88000,32.88000,-0.51%,686024 +2016-10-26,32.74000,33.05000,32.52000,32.75000,32.75000,-0.40%,494532 +2016-10-27,32.95000,33.05000,32.75000,32.89000,32.89000,0.43%,602011 +2016-10-28,32.91000,33.14000,32.70000,32.81000,32.81000,-0.24%,335973 +2016-10-31,32.93000,33.10000,32.76000,32.80000,32.80000,-0.03%,609918 +2016-11-01,32.94000,33.00000,32.37000,32.66000,32.66000,-0.43%,487477 +2016-11-02,32.60000,32.82000,31.94000,31.98000,31.98000,-2.08%,477013 +2016-11-03,32.00000,32.06000,31.81000,31.98000,31.98000,,425694 +2016-11-04,32.02000,32.36000,31.82000,31.82000,31.82000,-0.50%,406691 +2016-11-07,32.20000,33.26000,32.09000,33.26000,33.26000,4.53%,731814 +2016-11-08,33.08000,33.50000,32.83100,33.21000,33.21000,-0.15%,560826 +2016-11-09,32.67000,33.78000,32.63000,33.78000,33.78000,1.72%,624441 +2016-11-10,33.99000,34.25000,33.78000,33.93000,33.93000,0.44%,557594 +2016-11-11,33.78000,34.59000,33.78000,34.57000,34.57000,1.89%,435247 +2016-11-14,34.68000,34.95000,34.58000,34.80000,34.80000,0.67%,439779 +2016-11-15,34.75000,35.32000,34.61100,35.13000,35.13000,0.95%,548066 +2016-11-16,35.00000,35.37000,34.73600,35.11000,35.11000,-0.06%,476766 +2016-11-17,35.00000,35.58000,35.00000,35.22000,35.22000,0.31%,737278 +2016-11-18,35.30000,36.52000,34.79100,35.89000,35.89000,1.90%,1035224 +2016-11-21,35.90000,36.09000,35.80500,35.90000,35.90000,0.03%,659417 +2016-11-22,35.90000,36.60000,35.84000,36.60000,36.60000,1.95%,754594 +2016-11-23,36.59000,37.68000,36.59000,37.65000,37.65000,2.87%,733530 +2016-11-25,37.65000,38.28000,37.61000,38.26000,38.26000,1.62%,345738 +2016-11-28,38.00000,38.08000,37.61000,37.98000,37.98000,-0.73%,879764 +2016-11-29,37.90000,37.98000,37.25000,37.26000,37.26000,-1.90%,634192 +2016-11-30,37.36000,37.48000,36.83000,36.83000,36.83000,-1.15%,801246 +2016-12-01,36.90000,36.90000,35.35000,35.49000,35.49000,-3.64%,1103396 +2016-12-02,35.54000,35.83000,35.23000,35.35000,35.35000,-0.39%,1106601 +2016-12-05,35.56000,36.09000,35.56000,35.84000,35.84000,1.39%,695915 +2016-12-06,36.00000,36.38000,35.76000,36.37000,36.37000,1.48%,530655 +2016-12-07,36.33000,36.70000,35.96000,36.63000,36.63000,0.71%,528586 +2016-12-08,36.72000,37.07000,36.61000,36.95000,36.95000,0.87%,1205504 +2016-12-09,37.00000,37.30000,36.81000,37.12000,37.12000,0.46%,459447 +2016-12-12,36.90000,37.22000,36.71000,37.12000,37.12000,,446277 +2016-12-13,37.34000,37.54000,37.08000,37.15000,37.15000,0.08%,401455 +2016-12-14,37.01000,37.22000,36.31000,36.35000,36.35000,-2.15%,763810 +2016-12-15,36.52000,36.69000,36.42000,36.51000,36.51000,0.44%,645916 +2016-12-16,36.57000,36.74000,36.28000,36.30000,36.30000,-0.58%,2149884 +2016-12-19,36.20000,36.48000,35.78500,35.89000,35.89000,-1.13%,741410 +2016-12-20,36.15000,36.30000,35.69000,35.99000,35.99000,0.28%,589481 +2016-12-21,36.09000,36.41000,36.01000,36.15000,36.15000,0.44%,381698 +2016-12-22,36.18000,36.39000,35.81000,36.21000,36.21000,0.17%,512692 +2016-12-23,36.33000,36.89000,36.33000,36.87000,36.87000,1.82%,299907 +2016-12-27,36.75000,37.19000,36.75000,37.00000,37.00000,0.35%,323070 +2016-12-28,37.06000,37.08000,36.25000,36.46000,36.46000,-1.46%,544769 +2016-12-29,36.58000,36.86000,36.29000,36.63000,36.63000,0.47%,309366 +2016-12-30,36.88000,36.95000,36.32000,36.57000,36.57000,-0.16%,476198 +2017-01-03,36.60000,37.16000,36.03000,36.28000,36.28000,-0.79%,630944 +2017-01-04,36.25000,37.18000,36.25000,36.88000,36.88000,1.65%,693670 +2017-01-05,36.98000,37.18000,36.31000,36.45000,36.45000,-1.17%,1206081 +2017-01-06,36.55000,36.60000,36.12000,36.20000,36.20000,-0.69%,652922 +2017-01-09,36.13000,36.37000,35.90000,36.10000,36.10000,-0.28%,916603 +2017-01-10,36.26000,36.35500,36.02000,36.31000,36.31000,0.58%,749150 +2017-01-11,36.26000,36.62000,36.13000,36.50000,36.50000,0.52%,574183 +2017-01-12,36.40000,36.40000,35.69000,36.35000,36.35000,-0.41%,304493 +2017-01-13,36.52000,36.99000,36.51000,36.93000,36.93000,1.60%,349216 +2017-01-17,36.61000,36.83000,35.81000,35.88000,35.88000,-2.84%,520433 +2017-01-18,35.95000,36.39000,35.73000,35.90000,35.90000,0.06%,471441 +2017-01-19,35.97000,36.39000,35.60000,35.73000,35.73000,-0.47%,390867 +2017-01-20,35.88000,36.17000,35.76000,36.16000,36.16000,1.20%,439423 +2017-01-23,35.96000,36.38000,35.79000,36.30000,36.30000,0.39%,453923 +2017-01-24,36.35000,37.00000,36.19000,36.95000,36.95000,1.79%,423549 +2017-01-25,36.99000,37.86000,36.75000,37.71000,37.71000,2.06%,686742 +2017-01-26,37.66000,37.68100,37.15000,37.24000,37.24000,-1.25%,544710 +2017-01-27,37.19000,37.42600,36.86000,37.01000,37.01000,-0.62%,409372 +2017-01-30,37.56000,37.56000,36.50000,36.99000,36.99000,-0.05%,1142147 +2017-01-31,36.78000,37.17000,36.31000,37.07000,37.07000,0.22%,777977 +2017-02-01,37.14000,37.48000,36.41000,36.72000,36.72000,-0.94%,1514431 +2017-02-02,36.85000,37.00000,36.10000,36.13000,36.13000,-1.61%,1459218 +2017-02-03,36.49000,37.52000,36.33000,37.35000,37.35000,3.38%,1704293 +2017-02-06,37.00000,37.07700,36.55000,36.68000,36.68000,-1.79%,712079 +2017-02-07,36.82000,37.19000,36.43000,36.57000,36.57000,-0.30%,865912 +2017-02-08,36.54000,37.40000,36.30000,37.20000,37.20000,1.72%,735844 +2017-02-09,37.22000,37.48000,36.97000,36.99000,36.99000,-0.56%,627163 +2017-02-10,37.09000,37.64500,36.75000,37.63000,37.63000,1.73%,1516106 +2017-02-13,37.72000,37.83500,37.42000,37.42000,37.42000,-0.56%,404338 +2017-02-14,37.23000,37.60000,37.05000,37.45000,37.45000,0.08%,512556 +2017-02-15,37.30000,38.34000,37.27000,38.10000,38.10000,1.74%,960939 +2017-02-16,38.15000,38.47000,37.84000,38.22000,38.22000,0.31%,831977 +2017-02-17,38.41000,38.48000,36.69000,37.92000,37.92000,-0.78%,1050447 +2017-02-21,37.83000,38.18000,37.73000,38.04000,38.04000,0.32%,582640 +2017-02-22,37.94000,38.15000,37.84000,38.12000,38.12000,0.21%,480120 +2017-02-23,38.17000,38.20000,37.17000,37.76000,37.76000,-0.94%,463694 +2017-02-24,37.35000,37.76000,37.30000,37.55000,37.55000,-0.56%,626374 +2017-02-27,37.52000,37.74000,37.37000,37.61000,37.61000,0.16%,462136 +2017-02-28,37.47000,37.70000,37.16000,37.60000,37.60000,-0.03%,905819 +2017-03-01,37.97000,38.09000,37.54000,38.03000,38.03000,1.14%,1136656 +2017-03-02,37.95000,38.17000,37.72000,37.92000,37.92000,-0.29%,647537 +2017-03-03,37.86000,38.37000,37.78000,38.28000,38.28000,0.95%,623517 +2017-03-06,37.91000,38.16000,37.84500,37.93000,37.93000,-0.91%,829637 +2017-03-07,37.86000,38.27000,37.72000,37.90000,37.90000,-0.08%,519727 +2017-03-08,37.97000,38.14000,37.85000,37.90000,37.90000,,360888 +2017-03-09,37.82000,38.07000,37.78100,38.02000,38.02000,0.32%,361998 +2017-03-10,38.28000,38.94000,38.16000,38.86000,38.86000,2.21%,781090 +2017-03-13,38.79000,38.91000,38.35000,38.44000,38.44000,-1.08%,505673 +2017-03-14,38.24000,38.39000,38.05000,38.30000,38.30000,-0.36%,411687 +2017-03-15,38.46000,39.15000,38.30000,39.06000,39.06000,1.98%,642659 +2017-03-16,39.09000,39.36000,38.98000,39.12000,39.12000,0.15%,404502 +2017-03-17,39.19000,39.24000,38.80000,39.02000,39.02000,-0.26%,1244888 +2017-03-20,39.11000,39.11000,38.70000,38.75000,38.75000,-0.69%,682164 +2017-03-21,38.70000,38.88000,36.55000,36.61000,36.61000,-5.52%,1103701 +2017-03-22,36.45000,36.56000,35.89500,36.17000,36.17000,-1.20%,964504 +2017-03-23,35.51000,37.51000,35.50000,37.20000,37.20000,2.85%,9991570 +2017-03-24,37.20000,37.35000,36.66500,36.81000,36.81000,-1.05%,1016072 +2017-03-27,36.19000,36.59000,36.01500,36.52000,36.52000,-0.79%,989697 +2017-03-28,36.44000,36.97000,36.31000,36.72000,36.72000,0.55%,647428 +2017-03-29,36.68000,36.68000,36.34000,36.37000,36.37000,-0.95%,777123 +2017-03-30,36.50000,36.94000,36.49500,36.59000,36.59000,0.60%,587751 +2017-03-31,36.60000,36.62000,36.12000,36.14000,36.14000,-1.23%,1044724 +2017-04-03,36.24000,36.49000,35.91000,36.20000,36.20000,0.17%,836035 +2017-04-04,36.13000,36.68000,36.05000,36.24000,36.24000,0.11%,1113211 +2017-04-05,36.96000,37.30000,36.11000,36.26000,36.26000,0.06%,1506844 +2017-04-06,36.52000,36.75000,36.15000,36.44000,36.44000,0.50%,617545 +2017-04-07,36.23000,36.46000,35.76000,35.94000,35.94000,-1.37%,736024 +2017-04-10,35.98000,36.15000,35.66000,35.69000,35.69000,-0.70%,717578 +2017-04-11,35.60000,35.81000,35.25000,35.79000,35.79000,0.28%,794763 +2017-04-12,35.98000,35.98000,35.34000,35.38000,35.38000,-1.15%,850073 +2017-04-13,35.37000,35.79000,35.05100,35.30000,35.30000,-0.23%,778263 +2017-04-17,35.57000,35.99000,35.33000,35.95000,35.95000,1.84%,639154 +2017-04-18,35.85000,35.99000,35.52000,35.77000,35.77000,-0.50%,742171 +2017-04-19,36.35000,36.63000,35.98100,36.62000,36.62000,2.38%,931828 +2017-04-20,36.81000,36.87000,36.24000,36.70000,36.70000,0.22%,832142 +2017-04-21,36.62000,36.66000,35.87000,35.88000,35.88000,-2.23%,627543 +2017-04-24,36.43000,37.03000,36.21000,37.01000,37.01000,3.15%,1303388 +2017-04-25,37.30000,37.87000,37.14000,37.75000,37.75000,2.00%,693682 +2017-04-26,37.72000,38.14000,37.66000,37.85000,37.85000,0.26%,624020 +2017-04-27,37.93000,38.16500,37.75000,37.98000,37.98000,0.34%,609317 +2017-04-28,38.04000,38.10000,37.36000,37.43000,37.43000,-1.45%,988281 +2017-05-01,37.55000,37.85000,37.45000,37.77000,37.77000,0.91%,415839 +2017-05-02,37.84000,38.09000,37.61000,37.88000,37.88000,0.29%,643360 +2017-05-03,37.69000,38.29000,37.43000,38.14000,38.14000,0.69%,985820 +2017-05-04,38.28000,38.58000,38.23000,38.45000,38.45000,0.81%,634909 +2017-05-05,38.50000,38.92000,38.34000,38.92000,38.92000,1.22%,731444 +2017-05-08,38.95000,39.29000,38.64500,39.04000,39.04000,0.31%,638425 +2017-05-09,39.02000,39.30000,38.91000,39.13000,39.13000,0.23%,523628 +2017-05-10,38.98000,39.30500,38.91000,39.21000,39.21000,0.20%,501224 +2017-05-11,38.96000,39.08000,38.59000,39.08000,39.08000,-0.33%,399674 +2017-05-12,39.00000,39.01000,38.72000,38.98000,38.98000,-0.26%,440215 +2017-05-15,38.98000,39.49000,38.95500,39.23000,39.23000,0.64%,478931 +2017-05-16,39.30000,39.30000,38.87000,39.08000,39.08000,-0.38%,523190 +2017-05-17,39.08000,39.08000,37.76000,37.84000,37.84000,-3.17%,1068461 +2017-05-18,37.65000,37.65000,37.10000,37.45000,37.45000,-1.03%,830525 +2017-05-19,37.49000,37.93000,37.46000,37.49000,37.49000,0.11%,764216 +2017-05-22,37.60000,37.74500,37.23000,37.64000,37.64000,0.40%,813547 +2017-05-23,37.76000,37.84000,37.41000,37.56000,37.56000,-0.21%,362541 +2017-05-24,37.61000,38.11000,37.55000,38.07000,38.07000,1.36%,732174 +2017-05-25,38.20000,38.40000,38.01000,38.24000,38.24000,0.45%,424273 +2017-05-26,38.17000,38.56000,37.99000,38.36000,38.36000,0.31%,491626 +2017-05-30,38.55000,39.29000,38.50000,39.10000,39.10000,1.93%,789606 +2017-05-31,39.09000,39.14000,38.29000,38.64000,38.64000,-1.18%,781924 +2017-06-01,39.00000,39.22000,38.77000,39.08000,39.08000,1.14%,1284778 +2017-06-02,39.33000,39.95000,39.21000,39.76000,39.76000,1.74%,1473354 +2017-06-05,39.70000,40.12000,39.65000,39.92000,39.92000,0.40%,727445 +2017-06-06,39.93000,40.75000,39.66000,40.25000,40.25000,0.83%,1963525 +2017-06-07,41.85000,41.99000,38.13000,38.62000,38.62000,-4.05%,3193176 +2017-06-08,38.43000,38.97000,37.82000,38.30000,38.30000,-0.83%,1446520 +2017-06-09,38.29000,38.55000,37.08000,37.64000,37.64000,-1.72%,1509095 +2017-06-12,37.59000,37.60000,36.41000,37.00000,37.00000,-1.70%,1294451 +2017-06-13,37.26000,37.26000,36.37000,36.60000,36.60000,-1.08%,1096773 +2017-06-14,36.86000,36.94600,35.98000,36.34000,36.34000,-0.71%,865541 +2017-06-15,36.09000,36.68000,35.62000,36.53000,36.53000,0.52%,1401605 +2017-06-16,37.90000,38.46000,37.31000,37.98000,37.98000,3.97%,3014568 +2017-06-19,38.10000,38.40000,37.71000,37.99000,37.99000,0.03%,1133151 +2017-06-20,37.91000,38.03000,37.62000,37.95000,37.95000,-0.11%,1334151 +2017-06-21,37.96000,38.10000,37.73000,37.85000,37.85000,-0.26%,1183179 +2017-06-22,37.81000,38.21000,37.52000,38.10000,38.10000,0.66%,1545583 +2017-06-23,38.10000,38.68000,38.06000,38.28000,38.28000,0.47%,2239920 +2017-06-26,38.33000,38.59000,38.02000,38.17000,38.17000,-0.29%,904686 +2017-06-27,38.15000,38.63000,37.96000,38.33000,38.33000,0.42%,1697796 +2017-06-28,38.60000,39.08000,38.51000,38.96000,38.96000,1.64%,2516787 +2017-06-29,39.05000,39.06000,37.89500,38.60000,38.60000,-0.92%,2745920 +2017-06-30,38.56000,39.10000,38.49000,38.93000,38.93000,0.85%,1799322 +2017-07-03,39.10000,39.30000,38.69000,38.71000,38.71000,-0.57%,669942 +2017-07-05,38.69000,39.29000,38.60000,39.15000,39.15000,1.14%,1188517 +2017-07-06,39.02000,39.18000,38.51000,38.69000,38.69000,-1.17%,1678076 +2017-07-07,38.88000,40.09000,38.76500,40.07000,40.07000,3.57%,1653500 +2017-07-10,39.94000,40.62000,39.67000,40.49000,40.49000,1.05%,1543757 +2017-07-11,40.46000,40.48000,39.94000,40.34000,40.34000,-0.37%,1477211 +2017-07-12,40.64000,40.96000,40.64000,40.95000,40.95000,1.51%,921487 +2017-07-13,40.93000,41.46000,40.74000,41.32000,41.32000,0.90%,961686 +2017-07-14,41.23000,41.72500,41.15000,41.61000,41.61000,0.70%,779398 +2017-07-17,41.66000,42.08000,41.40000,41.95000,41.95000,0.82%,1480911 +2017-07-18,41.72000,42.02000,41.52500,41.70000,41.70000,-0.60%,970715 +2017-07-19,41.75000,42.19000,41.73000,41.94000,41.94000,0.58%,1064156 +2017-07-20,41.90000,41.99000,41.66000,41.80000,41.80000,-0.33%,569978 +2017-07-21,41.59000,42.15000,41.23000,41.97000,41.97000,0.41%,549404 +2017-07-24,42.06000,42.57000,41.83000,42.50000,42.50000,1.26%,890069 +2017-07-25,42.63000,42.93000,42.47000,42.83000,42.83000,0.78%,1054565 +2017-07-26,42.81000,42.98000,42.25000,42.53000,42.53000,-0.70%,348086 +2017-07-27,42.64000,42.89000,41.54500,42.22000,42.22000,-0.73%,551151 +2017-07-28,42.05000,42.32000,41.83000,41.92000,41.92000,-0.71%,395643 +2017-07-31,41.98000,42.02000,41.58000,41.59000,41.59000,-0.79%,466052 +2017-08-01,41.91000,42.05000,41.74000,41.99000,41.99000,0.96%,595375 +2017-08-02,42.09000,42.09000,40.85000,41.69000,41.69000,-0.71%,692582 +2017-08-03,41.77000,41.95000,41.39000,41.65000,41.65000,-0.10%,365526 +2017-08-04,41.76000,42.00000,41.57000,41.88000,41.88000,0.55%,481516 +2017-08-07,41.89000,42.95000,41.84000,42.84000,42.84000,2.29%,1095014 +2017-08-08,42.69000,43.15000,42.46000,42.75000,42.75000,-0.21%,723779 +2017-08-09,42.50000,42.63000,42.15000,42.29000,42.29000,-1.08%,344189 +2017-08-10,42.05000,42.08400,41.12000,41.25000,41.25000,-2.46%,422840 +2017-08-11,41.10000,41.87000,41.00000,41.49000,41.49000,0.58%,375826 +2017-08-14,41.78000,42.07000,41.64000,41.78000,41.78000,0.70%,390713 +2017-08-15,41.94000,42.00000,41.53000,41.58000,41.58000,-0.48%,433171 +2017-08-16,41.68000,41.80000,41.46000,41.79000,41.79000,0.51%,640559 +2017-08-17,41.55000,41.68000,40.80000,40.83000,40.83000,-2.30%,397359 +2017-08-18,40.68000,40.83000,40.38000,40.39000,40.39000,-1.08%,714385 +2017-08-21,40.37000,40.47000,39.76000,39.92000,39.92000,-1.16%,769441 +2017-08-22,39.98000,40.40000,39.90000,40.29000,40.29000,0.93%,884631 +2017-08-23,40.03000,40.25000,39.41000,39.43000,39.43000,-2.13%,2017585 +2017-08-24,39.75000,40.02000,39.57000,39.76000,39.76000,0.84%,1071916 +2017-08-25,39.99000,40.13000,39.60000,39.82000,39.82000,0.15%,917523 +2017-08-28,39.94000,39.97000,39.58000,39.86000,39.86000,0.10%,1168226 +2017-08-29,39.54000,39.72000,39.21000,39.45000,39.45000,-1.03%,733505 +2017-08-30,39.45000,40.27000,39.31000,40.20000,40.20000,1.90%,885328 +2017-08-31,40.25000,40.98000,40.25000,40.86000,40.86000,1.64%,1713487 +2017-09-01,40.81000,40.81000,40.13000,40.55000,40.55000,-0.76%,1257762 +2017-09-05,40.47000,40.56000,39.81000,39.97000,39.97000,-1.43%,690113 +2017-09-06,40.08000,40.19000,39.90000,40.11000,40.11000,0.35%,477357 +2017-09-07,40.08000,40.21000,39.96000,40.08000,40.08000,-0.07%,675811 +2017-09-08,40.05000,40.11500,39.58000,39.62000,39.62000,-1.15%,550894 +2017-09-11,40.06000,40.24900,39.84000,39.99000,39.99000,0.93%,704016 +2017-09-12,40.15000,40.60000,39.98000,40.60000,40.60000,1.53%,520114 +2017-09-13,40.53000,40.87000,40.28000,40.70000,40.70000,0.25%,698554 +2017-09-14,40.66000,41.01000,40.52500,40.95000,40.95000,0.61%,677298 +2017-09-15,41.03000,41.43000,40.96500,41.37000,41.37000,1.03%,1287131 +2017-09-18,41.46000,41.64000,41.27000,41.62000,41.62000,0.60%,421089 +2017-09-19,41.64000,41.64000,41.21000,41.33000,41.33000,-0.70%,1216160 +2017-09-20,41.31000,41.32500,40.57000,40.58000,40.58000,-1.81%,521427 +2017-09-21,40.60000,40.74000,40.21000,40.59000,40.59000,0.02%,576517 +2017-09-22,40.50000,40.74000,40.42000,40.50000,40.50000,-0.22%,312905 +2017-09-25,40.32000,40.42000,39.70000,39.95000,39.95000,-1.36%,771257 +2017-09-26,40.12000,40.34000,39.54000,39.76000,39.76000,-0.48%,509774 +2017-09-27,40.08000,40.93000,40.02000,40.84000,40.84000,2.72%,535589 +2017-09-28,40.68000,41.38000,40.68000,41.37000,41.37000,1.30%,581888 +2017-09-29,41.38000,41.73000,41.32000,41.66000,41.66000,0.70%,771371 +2017-10-02,41.68000,42.23000,41.55000,42.21000,42.21000,1.32%,688588 +2017-10-03,42.18000,42.44000,41.64000,42.25000,42.25000,0.09%,733031 +2017-10-04,42.17000,42.60000,42.06000,42.55000,42.55000,0.71%,1436002 +2017-10-05,42.65000,42.65000,41.95000,42.01000,42.01000,-1.27%,478314 +2017-10-06,41.81000,42.10000,41.68500,41.80000,41.80000,-0.50%,489905 +2017-10-09,41.80000,41.88500,41.46000,41.76000,41.76000,-0.10%,349795 +2017-10-10,41.79000,42.29500,41.76000,42.17000,42.17000,0.98%,404670 +2017-10-11,42.12000,42.37000,41.87000,42.37000,42.37000,0.47%,344362 +2017-10-12,42.32000,42.64000,42.22000,42.53000,42.53000,0.38%,378250 +2017-10-13,42.52000,42.85000,42.39000,42.72000,42.72000,0.45%,492413 +2017-10-16,42.81000,42.82000,42.28500,42.50000,42.50000,-0.51%,676622 +2017-10-17,42.48000,42.99000,42.28000,42.50000,42.50000,,841716 +2017-10-18,42.64000,42.96000,42.50000,42.85000,42.85000,0.82%,455670 +2017-10-19,42.65000,42.86000,42.40000,42.75000,42.75000,-0.23%,292352 +2017-10-20,43.02000,43.19000,42.84000,42.86000,42.86000,0.26%,436917 +2017-10-23,42.94000,42.99000,42.50000,42.53000,42.53000,-0.77%,314608 +2017-10-24,42.52000,43.00000,42.43000,42.99000,42.99000,1.08%,355007 +2017-10-25,43.00000,43.24000,42.53000,43.07000,43.07000,0.19%,449323 +2017-10-26,43.16000,43.32000,42.79000,42.99000,42.99000,-0.19%,631201 +2017-10-27,42.99000,44.29000,42.93000,44.29000,44.29000,3.02%,854362 +2017-10-30,44.00000,44.33000,43.74000,44.25000,44.25000,-0.09%,789039 +2017-10-31,44.31000,44.79000,44.28100,44.67000,44.67000,0.95%,759891 +2017-11-01,44.84000,44.94000,44.55000,44.57000,44.57000,-0.22%,519550 +2017-11-02,44.43000,44.76000,44.04000,44.36000,44.36000,-0.47%,578862 +2017-11-03,44.37000,44.86000,44.33000,44.78000,44.78000,0.95%,821626 +2017-11-06,44.76000,45.10500,44.11000,45.08000,45.08000,0.67%,700795 +2017-11-07,44.98000,45.65000,44.90000,45.41000,45.41000,0.73%,827484 +2017-11-08,45.18000,45.51000,45.18000,45.39000,45.39000,-0.04%,830352 +2017-11-09,45.09000,45.19000,44.24000,44.48000,44.48000,-2.00%,517307 +2017-11-10,44.28000,44.70500,44.19000,44.56000,44.56000,0.18%,417798 +2017-11-13,44.28000,44.50000,44.18500,44.32000,44.32000,-0.54%,883874 +2017-11-14,44.11000,44.30000,43.87000,44.00000,44.00000,-0.72%,456405 +2017-11-15,43.72000,43.76000,43.47000,43.58000,43.58000,-0.95%,527393 +2017-11-16,43.73000,44.04000,43.57000,43.90000,43.90000,0.73%,549927 +2017-11-17,43.83000,44.01000,43.61000,43.62000,43.62000,-0.64%,435252 +2017-11-20,43.68000,44.04000,43.68000,44.01000,44.01000,0.89%,997226 +2017-11-21,44.17000,45.15000,44.17000,45.15000,45.15000,2.59%,578608 +2017-11-22,45.33000,45.35500,45.04500,45.19000,45.19000,0.09%,379761 +2017-11-24,45.30000,45.46000,45.16000,45.34000,45.34000,0.33%,154017 +2017-11-27,45.22000,45.32000,44.81000,44.88000,44.88000,-1.01%,694182 +2017-11-28,45.03000,45.03500,44.65000,44.71000,44.71000,-0.38%,1309094 +2017-11-29,44.64000,44.69000,43.02000,43.10000,43.10000,-3.60%,921495 +2017-11-30,43.16000,43.94000,42.73000,43.50000,43.50000,0.93%,1440558 +2017-12-01,43.37000,43.47000,42.50000,43.46000,43.46000,-0.09%,584536 +2017-12-04,43.70000,43.87000,41.84000,41.90000,41.90000,-3.59%,787715 +2017-12-05,42.00000,42.59000,41.96000,42.19000,42.19000,0.69%,949133 +2017-12-06,42.06000,42.23000,41.68000,42.08000,42.08000,-0.26%,1150686 +2017-12-07,44.50000,45.08000,42.28000,42.72000,42.72000,1.52%,2120724 +2017-12-08,42.79000,43.56000,42.26000,43.35000,43.35000,1.47%,1803312 +2017-12-11,43.22000,43.35000,42.14000,42.23000,42.23000,-2.58%,800477 +2017-12-12,42.34000,42.34000,41.84000,42.03000,42.03000,-0.47%,720844 +2017-12-13,41.82000,42.37000,41.75000,41.82000,41.82000,-0.50%,606285 +2017-12-14,42.10000,42.45000,41.84000,42.23000,42.23000,0.98%,1227478 +2017-12-15,42.19000,42.88000,41.77000,42.68000,42.68000,1.07%,1652852 +2017-12-18,43.13000,43.18000,42.77000,43.05000,43.05000,0.87%,600146 +2017-12-19,43.34000,43.41000,42.98000,43.00000,43.00000,-0.12%,740683 +2017-12-20,43.14000,43.30000,42.69000,42.93000,42.93000,-0.16%,490595 +2017-12-21,42.95000,43.11000,42.59000,42.62000,42.62000,-0.72%,554213 +2017-12-22,42.28000,42.60000,41.67000,42.07000,42.07000,-1.29%,443956 +2017-12-26,41.86000,42.00000,41.57000,41.60000,41.60000,-1.12%,237826 +2017-12-27,41.56000,41.75000,41.33000,41.54000,41.54000,-0.14%,338069 +2017-12-28,41.75000,42.24000,41.53000,42.18000,42.18000,1.54%,580899 +2017-12-29,42.18000,42.47900,41.53000,41.60000,41.60000,-1.38%,634428 +2018-01-02,41.90000,42.29000,41.59500,42.15000,42.15000,1.32%,656049 +2018-01-03,42.15000,42.83000,42.04000,42.75000,42.75000,1.42%,606847 +2018-01-04,42.92000,43.20000,42.51000,42.96000,42.96000,0.49%,779297 +2018-01-05,43.31000,44.12000,43.03000,43.92000,43.92000,2.23%,1200473 +2018-01-08,44.05000,44.71000,43.98000,44.57000,44.57000,1.48%,869836 +2018-01-09,44.70000,45.78000,44.63500,45.15000,45.15000,1.30%,1105385 +2018-01-10,45.05000,45.10000,44.29000,44.34000,44.34000,-1.79%,846446 +2018-01-11,44.40000,44.94000,44.28000,44.92000,44.92000,1.31%,482328 +2018-01-12,44.97000,45.08000,44.64000,44.82000,44.82000,-0.22%,505320 +2018-01-16,45.04000,45.16000,44.47000,44.75000,44.75000,-0.16%,695137 +2018-01-17,44.97000,46.02000,44.86000,46.01000,46.01000,2.82%,752719 +2018-01-18,45.92000,46.12000,45.64000,45.77000,45.77000,-0.52%,450760 +2018-01-19,45.83000,46.43000,45.81000,46.33000,46.33000,1.22%,732060 +2018-01-22,46.24000,46.49000,45.92000,46.48000,46.48000,0.32%,549840 +2018-01-23,46.50000,46.63000,46.38000,46.55000,46.55000,0.15%,759783 +2018-01-24,46.53000,46.90000,45.98000,46.03000,46.03000,-1.12%,780146 +2018-01-25,46.36000,46.46000,45.55000,45.74000,45.74000,-0.63%,414813 +2018-01-26,46.02000,46.58000,45.82000,46.58000,46.58000,1.84%,410098 +2018-01-29,46.80000,48.03000,46.80000,47.65000,47.65000,2.30%,1233099 +2018-01-30,46.98000,47.66000,46.85000,47.20000,47.20000,-0.94%,997757 +2018-01-31,47.50000,47.95000,46.64000,46.72000,46.72000,-1.02%,799820 +2018-02-01,46.53000,47.23000,46.46000,47.15000,47.15000,0.92%,628174 +2018-02-02,46.70000,46.92000,46.12000,46.38000,46.38000,-1.63%,561602 +2018-02-05,45.76000,46.65500,44.83000,44.84000,44.84000,-3.32%,974390 +2018-02-06,43.94000,45.31000,43.02000,45.15000,45.15000,0.69%,1114228 +2018-02-07,44.94000,45.59000,44.71000,45.23000,45.23000,0.18%,994115 +2018-02-08,45.28000,45.28000,43.81000,43.81000,43.81000,-3.14%,792364 +2018-02-09,44.27000,44.55000,42.13000,43.26000,43.26000,-1.26%,992451 +2018-02-12,43.55000,44.30000,43.49000,44.03000,44.03000,1.78%,573761 +2018-02-13,43.79000,44.59000,43.64000,44.47000,44.47000,1.00%,433519 +2018-02-14,44.05000,45.55000,43.96000,45.37000,45.37000,2.02%,623479 +2018-02-15,45.55000,46.04000,45.10000,45.98000,45.98000,1.34%,548199 +2018-02-16,45.91000,46.06000,45.52000,45.87000,45.87000,-0.24%,258363 +2018-02-20,45.59000,46.03000,45.54000,45.70000,45.70000,-0.37%,403075 +2018-02-21,45.88000,46.28500,45.57000,45.57000,45.57000,-0.28%,394436 +2018-02-22,45.82000,46.06000,45.31000,45.57000,45.57000,,604549 +2018-02-23,45.83000,46.34000,45.56000,46.29000,46.29000,1.58%,580699 +2018-02-26,46.55000,47.94300,46.49000,47.75000,47.75000,3.15%,819283 +2018-02-27,47.60000,48.16000,47.32400,47.43000,47.43000,-0.67%,1150575 +2018-02-28,47.54000,47.79000,46.95000,47.01000,47.01000,-0.89%,647923 +2018-03-01,47.04000,47.20000,45.98000,46.58000,46.58000,-0.91%,801472 +2018-03-02,47.05000,50.04000,47.05000,49.42000,49.42000,6.10%,2951274 +2018-03-05,48.99000,50.71500,48.91000,50.54000,50.54000,2.27%,1894380 +2018-03-06,51.21000,52.86000,51.20000,52.55000,52.55000,3.98%,2284351 +2018-03-07,52.27000,52.87000,51.84000,52.61000,52.61000,0.11%,1811342 +2018-03-08,53.00000,53.32900,52.41000,52.59000,52.59000,-0.04%,933397 +2018-03-09,53.08000,54.11000,52.84000,54.07000,54.07000,2.81%,1178524 +2018-03-12,54.19000,55.21000,54.10000,54.62000,54.62000,1.02%,919424 +2018-03-13,54.65000,55.19000,53.78000,53.87000,53.87000,-1.37%,670119 +2018-03-14,54.02000,54.14000,53.37000,53.58000,53.58000,-0.54%,966369 +2018-03-15,53.82000,53.97000,53.24000,53.38000,53.38000,-0.37%,1044703 +2018-03-16,53.40000,53.71000,53.28000,53.39000,53.39000,0.02%,2121894 +2018-03-19,53.15000,53.36000,52.14000,52.69000,52.69000,-1.31%,809224 +2018-03-20,52.62000,53.07000,52.45000,52.70000,52.70000,0.02%,811778 +2018-03-21,52.69000,53.68000,52.69000,53.16000,53.16000,0.87%,1246406 +2018-03-22,52.71000,53.15000,51.87000,51.89000,51.89000,-2.39%,691158 +2018-03-23,51.82000,52.17000,50.77000,50.81000,50.81000,-2.08%,654007 +2018-03-26,51.68000,52.30000,50.90000,52.19000,52.19000,2.72%,704159 +2018-03-27,52.45000,53.09000,51.11000,51.34000,51.34000,-1.63%,843306 +2018-03-28,51.34000,51.58000,50.39000,51.23000,51.23000,-0.21%,795359 +2018-03-29,51.36000,52.78000,51.26500,52.39000,52.39000,2.26%,602116 +2018-04-02,51.99000,52.32000,50.66000,51.14000,51.14000,-2.39%,771154 +2018-04-03,51.43000,51.99000,51.15000,51.63000,51.63000,0.96%,966316 +2018-04-04,50.71000,52.12500,50.55000,52.02000,52.02000,0.76%,767169 +2018-04-05,52.33000,52.41000,51.61000,52.05000,52.05000,0.06%,726454 +2018-04-06,51.72000,52.26000,50.25000,50.57000,50.57000,-2.84%,758174 +2018-04-09,51.08000,52.23000,51.00500,51.29000,51.29000,1.42%,681493 +2018-04-10,52.11000,53.25000,52.06000,52.83000,52.83000,3.00%,916923 +2018-04-11,52.59000,53.19000,52.56000,53.11000,53.11000,0.53%,673569 +2018-04-12,53.27000,54.06000,53.27000,53.84000,53.84000,1.37%,795427 +2018-04-13,54.08000,54.70000,53.83500,53.89000,53.89000,0.09%,1198610 +2018-04-16,54.28000,54.39000,53.61000,53.80000,53.80000,-0.17%,849403 +2018-04-17,53.95000,54.84000,53.78000,54.51000,54.51000,1.32%,734189 +2018-04-18,54.61000,55.02000,54.39000,54.57000,54.57000,0.11%,592419 +2018-04-19,54.33000,54.52000,53.77000,54.11000,54.11000,-0.84%,543402 +2018-04-20,54.02000,54.44000,53.55000,53.56000,53.56000,-1.02%,616662 +2018-04-23,53.72000,54.58000,53.72000,54.23000,54.23000,1.25%,910040 +2018-04-24,54.34000,54.83000,53.20000,53.61000,53.61000,-1.14%,554508 +2018-04-25,53.39000,53.79000,52.63300,53.53000,53.53000,-0.15%,683140 +2018-04-26,53.55000,54.20500,53.26000,53.79000,53.79000,0.49%,561693 +2018-04-27,53.79000,54.00000,52.31000,52.32000,52.32000,-2.73%,1460878 +2018-04-30,52.13000,52.49000,51.66000,51.68000,51.68000,-1.22%,1736454 +2018-05-01,51.47000,51.76000,50.88000,51.35000,51.35000,-0.64%,1757393 +2018-05-02,51.47000,51.72000,51.03000,51.21000,51.21000,-0.27%,1733991 +2018-05-03,51.08000,51.75000,50.59000,51.63000,51.63000,0.82%,1155447 +2018-05-04,51.60000,52.59000,51.23000,52.43000,52.43000,1.55%,1048266 +2018-05-07,52.51000,52.75000,52.22000,52.24000,52.24000,-0.36%,790361 +2018-05-08,52.24000,52.96000,52.24000,52.73000,52.73000,0.94%,764645 +2018-05-09,52.86000,53.25000,52.59000,53.15000,53.15000,0.80%,754695 +2018-05-10,53.31000,53.73000,53.08000,53.09000,53.09000,-0.11%,890766 +2018-05-11,53.10000,53.79000,52.91000,53.64000,53.64000,1.04%,1800550 +2018-05-14,53.84000,54.24000,53.28000,53.41000,53.41000,-0.43%,1428548 +2018-05-15,52.98000,53.81000,52.55300,53.45000,53.45000,0.07%,1730910 +2018-05-16,53.51000,53.97500,53.38000,53.53000,53.53000,0.15%,1066296 +2018-05-17,53.51000,53.91000,53.43000,53.76000,53.76000,0.43%,979549 +2018-05-18,53.85000,54.45500,53.75000,53.83000,53.83000,0.13%,930040 +2018-05-21,54.10000,54.51000,53.77000,54.00000,54.00000,0.32%,891367 +2018-05-22,54.20000,54.38000,53.78000,53.83000,53.83000,-0.31%,710593 +2018-05-23,53.53000,53.74000,53.23500,53.59000,53.59000,-0.45%,1114045 +2018-05-24,53.61000,53.95500,53.14000,53.44000,53.44000,-0.28%,1201110 +2018-05-25,53.46000,53.69000,53.14000,53.30000,53.30000,-0.26%,943086 +2018-05-29,53.01000,53.75000,52.67000,53.03000,53.03000,-0.51%,1315654 +2018-05-30,53.36000,53.72000,52.96000,52.99000,52.99000,-0.08%,2803383 +2018-05-31,59.14000,62.41000,56.51000,58.74000,58.74000,10.85%,14763845 +2018-06-01,59.42000,59.82000,58.51000,59.81000,59.81000,1.82%,3214233 +2018-06-04,59.99000,61.11000,59.66000,61.11000,61.11000,2.17%,2658609 +2018-06-05,61.26000,61.79000,61.11000,61.36000,61.36000,0.41%,1148562 +2018-06-06,61.55000,62.19000,61.38000,61.92000,61.92000,0.91%,1561673 +2018-06-07,61.98000,62.04000,60.07000,60.40000,60.40000,-2.45%,1465993 +2018-06-08,60.24000,61.11000,60.10500,60.99000,60.99000,0.98%,981830 +2018-06-11,60.98000,61.80000,60.84000,61.69000,61.69000,1.15%,646565 +2018-06-12,61.69000,61.86000,61.32000,61.60000,61.60000,-0.15%,714411 +2018-06-13,61.61000,62.21000,61.19000,61.40000,61.40000,-0.32%,1956509 +2018-06-14,61.54000,61.74000,61.02000,61.22000,61.22000,-0.29%,1275345 +2018-06-15,61.08000,61.31000,60.76000,61.23000,61.23000,0.02%,2147602 +2018-06-18,60.62000,61.51000,60.20000,61.50000,61.50000,0.44%,779471 +2018-06-19,61.20000,61.36000,60.18000,61.24000,61.24000,-0.42%,1179657 +2018-06-20,61.57000,61.79000,60.84000,60.98000,60.98000,-0.42%,800234 +2018-06-21,60.79000,60.97000,60.27000,60.53000,60.53000,-0.74%,892578 +2018-06-22,60.65000,60.65000,60.07500,60.10000,60.10000,-0.71%,1384042 +2018-06-25,59.80000,59.81100,58.34000,58.74000,58.74000,-2.26%,962517 +2018-06-26,58.87000,59.89000,58.87000,59.36000,59.36000,1.06%,1013779 +2018-06-27,59.55000,59.73000,58.53000,58.55000,58.55000,-1.36%,682313 +2018-06-28,58.29000,59.24000,58.17000,59.07000,59.07000,0.89%,762059 +2018-06-29,59.20000,59.85000,59.01000,59.03000,59.03000,-0.07%,868953 +2018-07-02,58.55000,59.78000,58.51000,59.68000,59.68000,1.10%,648126 +2018-07-03,59.92000,59.92000,59.20500,59.45000,59.45000,-0.39%,461827 +2018-07-05,59.64000,59.68000,58.93000,59.50000,59.50000,0.08%,774099 +2018-07-06,59.50000,60.02000,59.48000,59.83000,59.83000,0.55%,685992 +2018-07-09,60.00000,60.36000,59.73000,60.14000,60.14000,0.52%,982178 +2018-07-10,60.39000,60.82000,60.19000,60.42000,60.42000,0.47%,606887 +2018-07-11,60.19000,60.41000,59.64000,59.74000,59.74000,-1.13%,1123408 +2018-07-12,59.95000,60.31000,59.83000,60.08000,60.08000,0.57%,792030 +2018-07-13,60.17000,60.51000,59.77000,59.97000,59.97000,-0.18%,489172 +2018-07-16,60.00000,60.16400,59.44000,59.62000,59.62000,-0.58%,446480 +2018-07-17,59.58000,60.47000,59.21000,60.30000,60.30000,1.14%,290741 +2018-07-18,60.54000,61.25000,60.14000,60.71000,60.71000,0.68%,454628 +2018-07-19,60.80000,61.18000,60.65000,60.92000,60.92000,0.35%,679876 +2018-07-20,61.02000,61.17000,60.45000,60.59000,60.59000,-0.54%,424958 +2018-07-23,60.40000,60.40000,59.42500,59.61000,59.61000,-1.62%,768769 +2018-07-24,60.15000,60.39000,58.78000,59.16000,59.16000,-0.75%,525948 +2018-07-25,59.21000,59.93000,59.17000,59.63000,59.63000,0.79%,966028 +2018-07-26,59.63000,60.49000,59.57000,60.41000,60.41000,1.31%,898530 +2018-07-27,60.56000,60.87000,58.95000,59.16000,59.16000,-2.07%,580828 +2018-07-30,59.12000,59.47000,57.38000,57.46000,57.46000,-2.87%,846844 +2018-07-31,57.73000,58.66000,57.01000,58.00000,58.00000,0.94%,830005 +2018-08-01,58.00000,58.87000,58.00000,58.74000,58.74000,1.28%,657846 +2018-08-02,58.40000,59.90000,58.24000,59.69000,59.69000,1.62%,624812 +2018-08-03,59.66000,59.83000,58.72000,59.31000,59.31000,-0.64%,664697 +2018-08-06,59.43000,60.34500,59.43000,60.13000,60.13000,1.38%,685350 +2018-08-07,60.17000,60.58000,60.15000,60.39000,60.39000,0.43%,591742 +2018-08-08,60.53000,60.57000,59.88000,60.46000,60.46000,0.12%,495256 +2018-08-09,60.45000,61.20000,60.15000,60.25000,60.25000,-0.35%,884752 +2018-08-10,60.00000,60.22000,59.66000,59.93000,59.93000,-0.53%,546987 +2018-08-13,59.90000,60.64000,59.70500,59.79000,59.79000,-0.23%,999744 +2018-08-14,60.00000,61.07000,59.45000,60.49000,60.49000,1.17%,1262017 +2018-08-15,60.24000,60.44000,58.89000,58.93000,58.93000,-2.58%,1462211 +2018-08-16,59.15000,60.36000,59.12000,59.64000,59.64000,1.20%,1152695 +2018-08-17,59.69000,59.89500,59.05000,59.82000,59.82000,0.30%,830560 +2018-08-20,59.95000,60.51000,59.83000,60.19000,60.19000,0.62%,1299188 +2018-08-21,60.30000,60.70000,60.00000,60.44000,60.44000,0.42%,1393437 +2018-08-22,69.51000,70.40000,63.86000,64.17000,64.17000,6.17%,4895436 +2018-08-23,64.35000,65.04000,62.89000,62.97000,62.97000,-1.87%,1743053 +2018-08-24,62.99000,63.50000,62.59000,62.89000,62.89000,-0.13%,1719892 +2018-08-27,63.23000,64.54000,63.23000,64.52000,64.52000,2.59%,1002403 +2018-08-28,64.53000,64.80000,63.66000,64.11000,64.11000,-0.64%,906307 +2018-08-29,64.33000,64.72000,64.04000,64.45000,64.45000,0.53%,608945 +2018-08-30,64.40000,64.96000,64.14000,64.32000,64.32000,-0.20%,800506 +2018-08-31,64.39000,65.01500,64.34000,64.89000,64.89000,0.89%,761102 +2018-09-04,64.90000,65.63000,64.35000,65.48000,65.48000,0.91%,1160131 +2018-09-05,65.52000,65.78000,64.75000,65.55000,65.55000,0.11%,1376705 +2018-09-06,65.60000,66.33000,65.34500,65.74000,65.74000,0.29%,961136 +2018-09-07,65.54000,66.08000,65.33000,65.65000,65.65000,-0.14%,852330 +2018-09-10,66.00000,66.30000,65.66500,66.09000,66.09000,0.67%,753333 +2018-09-11,65.92000,66.57000,65.84500,66.50000,66.50000,0.62%,667923 +2018-09-12,66.55000,66.62500,65.11000,66.13000,66.13000,-0.56%,1051578 +2018-09-13,66.49000,67.08000,66.18000,66.40000,66.40000,0.41%,1091151 +2018-09-14,66.40000,66.67000,65.37000,65.80000,65.80000,-0.90%,1171219 +2018-09-17,65.80000,65.95000,64.09000,64.14000,64.14000,-2.52%,893300 +2018-09-18,64.22000,65.43000,64.22000,65.20000,65.20000,1.65%,1405743 +2018-09-19,65.39000,65.68000,64.56000,64.93000,64.93000,-0.41%,1388397 +2018-09-20,65.40000,65.44000,64.81000,64.86000,64.86000,-0.11%,1479894 +2018-09-21,64.96000,65.90000,64.59000,64.63000,64.63000,-0.35%,1815502 +2018-09-24,64.39000,64.92000,63.90000,64.91000,64.91000,0.43%,1855110 +2018-09-25,64.95000,65.80000,64.87500,65.51000,65.51000,0.92%,1289082 +2018-09-26,65.89000,66.37000,64.80000,64.95000,64.95000,-0.85%,696786 +2018-09-27,65.05000,65.71000,65.05000,65.65000,65.65000,1.08%,817017 +2018-09-28,65.69000,66.83000,65.69000,66.28000,66.28000,0.96%,1161896 +2018-10-01,66.70000,67.00000,65.82000,66.11000,66.11000,-0.26%,920661 +2018-10-02,65.95000,66.29000,65.33000,65.79000,65.79000,-0.48%,798547 +2018-10-03,66.11000,66.28000,65.70000,66.11000,66.11000,0.49%,549318 +2018-10-04,66.01000,66.02000,64.75000,65.49000,65.49000,-0.94%,1332740 +2018-10-05,65.49000,66.50000,64.68000,65.20000,65.20000,-0.44%,1233689 +2018-10-08,64.87000,64.87000,62.82000,63.97000,63.97000,-1.89%,587307 +2018-10-09,63.77000,64.64000,63.44000,64.46000,64.46000,0.77%,767901 +2018-10-10,64.46000,64.49000,61.31000,61.39000,61.39000,-4.76%,1212098 +2018-10-11,60.63000,61.88000,60.20000,60.44000,60.44000,-1.55%,1049791 +2018-10-12,61.83000,62.33000,60.59000,62.02000,62.02000,2.61%,1418813 +2018-10-15,62.00000,62.04000,61.13000,61.47000,61.47000,-0.89%,788115 +2018-10-16,62.00000,63.12000,61.49000,63.08000,63.08000,2.62%,1670845 +2018-10-17,63.13000,63.42000,61.35000,63.23000,63.23000,0.24%,1657282 +2018-10-18,64.50000,65.04000,62.64000,63.07000,63.07000,-0.25%,1052062 +2018-10-19,63.44000,63.68000,61.66000,61.78000,61.78000,-2.05%,888560 +2018-10-22,62.02000,62.56500,61.42000,61.94000,61.94000,0.26%,921245 +2018-10-23,61.17000,62.06000,60.10100,61.61000,61.61000,-0.53%,684178 +2018-10-24,61.57000,61.74000,58.38000,58.49000,58.49000,-5.06%,890810 +2018-10-25,58.15000,59.73000,58.15000,59.38000,59.38000,1.52%,1512978 +2018-10-26,58.24000,59.74000,57.37000,58.53000,58.53000,-1.43%,1059284 +2018-10-29,59.45000,59.65000,55.63000,56.51000,56.51000,-3.45%,833055 +2018-10-30,56.41000,57.55000,55.88000,57.13000,57.13000,1.10%,1104192 +2018-10-31,55.32000,57.70000,54.76000,57.08000,57.08000,-0.09%,5419600 +2018-11-01,57.64000,57.80000,56.05000,57.56000,57.56000,0.84%,3626044 +2018-11-02,57.84000,58.08000,56.22000,57.18000,57.18000,-0.66%,2954182 +2018-11-05,57.19000,58.70000,56.35000,58.34000,58.34000,2.03%,47677813 +2018-11-06,58.20000,59.13700,58.20000,58.70000,58.70000,0.62%,2699547 +2018-11-07,59.05000,60.80000,58.55000,60.67000,60.67000,3.36%,3037924 +2018-11-08,60.89000,61.48000,60.52000,60.81000,60.81000,0.23%,1621768 +2018-11-09,60.40000,60.51000,58.28000,59.19000,59.19000,-2.66%,1992152 +2018-11-12,58.80000,58.99000,57.94000,58.15000,58.15000,-1.76%,1414638 +2018-11-13,58.16000,59.17000,57.72000,57.85000,57.85000,-0.52%,1121679 +2018-11-14,58.47000,58.90000,57.08000,57.46000,57.46000,-0.67%,1421628 +2018-11-15,57.35000,58.82000,57.14000,58.73000,58.73000,2.21%,1239077 +2018-11-16,58.37000,58.80000,57.76500,57.99000,57.99000,-1.26%,1655637 +2018-11-19,57.93000,58.13000,55.54000,55.57000,55.57000,-4.17%,2814716 +2018-11-20,54.72000,55.28000,53.21000,54.35000,54.35000,-2.20%,3043037 +2018-11-21,57.52000,59.00000,56.85000,57.33000,57.33000,5.48%,4279325 +2018-11-23,56.57000,57.34000,56.47000,56.58000,56.58000,-1.31%,818944 +2018-11-26,57.28000,58.62000,56.85000,58.53000,58.53000,3.45%,2070619 +2018-11-27,58.29000,59.79000,58.04000,59.40000,59.40000,1.49%,2611789 +2018-11-28,59.51000,61.58000,59.15000,61.50000,61.50000,3.54%,1822651 +2018-11-29,61.38000,61.88000,60.98000,61.52000,61.52000,0.03%,1793495 +2018-11-30,61.52000,61.87000,61.03000,61.82000,61.82000,0.49%,1765128 +2018-12-03,62.69000,63.09000,61.95000,62.41000,62.41000,0.95%,1259448 +2018-12-04,62.19000,62.48000,60.57000,60.98000,60.98000,-2.29%,1543711 +2018-12-06,59.79000,60.85000,59.49000,60.71000,60.71000,-0.44%,1446636 +2018-12-07,60.65000,60.93500,58.25000,58.68000,58.68000,-3.34%,1296038 +2018-12-10,58.59000,60.00000,58.17000,59.61000,59.61000,1.58%,1128331 +2018-12-11,60.66000,60.77000,59.20000,59.53000,59.53000,-0.13%,968011 +2018-12-12,60.55000,61.37000,60.23000,60.67000,60.67000,1.92%,1270076 +2018-12-13,60.77000,61.17000,59.71000,60.62000,60.62000,-0.08%,1565728 +2018-12-14,60.13000,61.54000,60.04000,61.49000,61.49000,1.44%,2596386 +2018-12-17,61.33000,61.33000,59.57000,59.90000,59.90000,-2.59%,1914563 +2018-12-18,60.38000,61.35000,60.27000,60.72000,60.72000,1.37%,2051702 +2018-12-19,60.94000,61.92000,59.41000,60.07000,60.07000,-1.07%,2197441 +2018-12-20,59.98000,60.51000,57.73000,58.57000,58.57000,-2.50%,1802593 +2018-12-21,58.92000,59.99000,57.04000,57.13000,57.13000,-2.46%,3179368 +2018-12-24,56.84000,57.06000,55.91400,56.04000,56.04000,-1.91%,779707 +2018-12-26,56.36000,58.71000,56.11000,58.70000,58.70000,4.75%,1026478 +2018-12-27,57.98000,59.45000,57.15000,59.45000,59.45000,1.28%,1095194 +2018-12-28,59.83000,60.84500,59.24000,60.13000,60.13000,1.14%,1097622 +2018-12-31,60.73000,62.08000,60.71000,62.08000,62.08000,3.24%,1547120 +2019-01-02,61.17000,61.91000,60.63000,61.42000,61.42000,-1.06%,1021045 +2019-01-03,60.68000,61.48000,58.24000,58.32000,58.32000,-5.05%,1216355 +2019-01-04,59.36000,61.95000,59.02000,61.95000,61.95000,6.22%,1737018 +2019-01-07,61.99000,64.66000,61.87000,64.49000,64.49000,4.10%,2224848 +2019-01-08,65.04000,65.88000,64.13000,65.65000,65.65000,1.80%,1448668 +2019-01-09,65.99000,67.28000,65.51000,67.07000,67.07000,2.16%,1029186 +2019-01-10,66.85000,67.29000,66.30000,67.26000,67.26000,0.28%,1136830 +2019-01-11,66.89000,67.59000,66.62000,67.24000,67.24000,-0.03%,1168056 +2019-01-14,67.18000,67.71000,66.55000,67.31000,67.31000,0.10%,1421919 +2019-01-15,67.41000,68.52000,67.29000,68.51000,68.51000,1.78%,1193835 +2019-01-16,68.51000,69.40000,67.88000,69.05000,69.05000,0.79%,1514141 +2019-01-17,69.05000,69.28800,67.82000,69.22000,69.22000,0.25%,2160924 +2019-01-18,69.52000,70.20000,68.87000,69.58000,69.58000,0.52%,2418456 +2019-01-22,69.32000,69.39000,67.42000,67.80000,67.80000,-2.56%,2487627 +2019-01-23,68.23000,68.50500,66.96000,67.62000,67.62000,-0.27%,1933943 +2019-01-24,67.94000,71.18000,67.93500,70.65000,70.65000,4.48%,3327590 +2019-01-25,71.54000,71.83000,70.70000,71.07000,71.07000,0.59%,2495987 +2019-01-28,71.13000,72.29000,70.71000,72.29000,72.29000,1.72%,2081606 +2019-01-29,72.56000,72.79000,71.60000,71.65000,71.65000,-0.89%,1440695 +2019-01-30,72.10000,73.56000,71.27000,73.30000,73.30000,2.30%,1737695 +2019-01-31,73.41000,74.10600,73.20000,74.02000,74.02000,0.98%,2316170 +2019-02-01,74.35000,75.58000,74.14000,75.18000,75.18000,1.57%,3211716 +2019-02-04,75.26000,75.61700,74.62000,75.39000,75.39000,0.28%,1570215 +2019-02-05,75.85000,75.94000,74.88000,75.64000,75.64000,0.33%,1713393 +2019-02-06,75.64000,77.08500,74.72000,77.05000,77.05000,1.86%,1797130 +2019-02-07,76.51000,76.77000,75.26000,76.30000,76.30000,-0.97%,1124470 +2019-02-08,75.80000,77.07000,75.54000,76.86000,76.86000,0.73%,1897245 +2019-02-11,77.13000,78.29000,77.00000,78.01000,78.01000,1.50%,1873546 +2019-02-12,78.45000,78.91000,78.11000,78.32000,78.32000,0.40%,1895330 +2019-02-13,78.98000,79.83000,78.73000,78.90000,78.90000,0.74%,1444531 +2019-02-14,78.86000,79.47000,78.47000,79.02000,79.02000,0.15%,2388116 +2019-02-15,79.89000,80.49000,79.40000,80.38000,80.38000,1.72%,1694251 +2019-02-19,81.33000,81.48000,80.50900,80.66000,80.66000,0.35%,1807558 +2019-02-20,81.00000,81.65000,80.78000,81.08000,81.08000,0.52%,1883710 +2019-02-21,81.46000,82.00000,80.04000,81.75000,81.75000,0.83%,2878289 +2019-02-22,84.14000,86.01000,81.60000,82.46000,82.46000,0.87%,4069922 +2019-02-25,83.32000,84.71000,83.00000,83.08000,83.08000,0.75%,2405180 +2019-02-26,83.20000,84.85000,83.11000,84.64000,84.64000,1.88%,2164701 +2019-02-27,84.50000,85.47000,84.17000,84.82000,84.82000,0.21%,1595140 +2019-02-28,84.60000,84.95000,83.98000,84.41000,84.41000,-0.48%,1650113 +2019-03-01,85.00000,85.99000,84.71000,85.90000,85.90000,1.77%,1679390 +2019-03-04,86.15000,86.59000,84.29000,85.23000,85.23000,-0.78%,1850096 +2019-03-05,85.50000,85.50000,84.53000,85.26000,85.26000,0.04%,1713690 +2019-03-06,85.35000,85.49000,84.51000,85.25000,85.25000,-0.01%,1967900 +2019-03-07,85.00000,85.25000,84.00200,84.58000,84.58000,-0.79%,1557070 +2019-03-08,83.67000,84.20000,83.15000,83.99000,83.99000,-0.70%,957309 +2019-03-11,84.30000,85.11000,84.18000,85.00000,85.00000,1.20%,1257050 +2019-03-12,85.04000,85.36900,84.26000,84.89000,84.89000,-0.13%,1307185 +2019-03-13,85.21000,85.71000,84.16500,84.21000,84.21000,-0.80%,3057790 +2019-03-14,84.41000,85.50000,84.00000,85.33000,85.33000,1.33%,2090581 +2019-03-15,85.36000,86.51200,85.06000,85.98000,85.98000,0.76%,3138879 +2019-03-18,85.98000,86.55000,85.27000,85.74000,85.74000,-0.28%,2537097 +2019-03-19,86.22000,86.75000,85.71000,86.29000,86.29000,0.64%,1924794 +2019-03-20,86.40000,87.20000,85.60000,86.36000,86.36000,0.08%,1054423 +2019-03-21,86.25000,88.00000,86.00000,87.53000,87.53000,1.35%,993853 +2019-03-22,87.08000,88.09000,84.68000,84.76000,84.76000,-3.16%,1596633 +2019-03-25,84.75000,85.01500,83.79000,84.78000,84.78000,0.02%,1306313 +2019-03-26,85.50000,86.21000,84.57000,85.36000,85.36000,0.68%,1221159 +2019-03-27,85.63000,86.19000,84.33000,85.32000,85.32000,-0.05%,1103820 +2019-03-28,85.62000,87.12000,85.37000,86.51000,86.51000,1.39%,1462480 +2019-03-29,87.00000,87.57000,86.60000,87.20000,87.20000,0.80%,1208483 +2019-04-01,88.00000,89.56000,87.97000,89.14000,89.14000,2.22%,1404964 +2019-04-02,89.27000,89.60000,88.39000,89.29000,89.29000,0.17%,1471524 +2019-04-03,89.68000,90.34800,88.95000,89.99000,89.99000,0.78%,1192540 +2019-04-04,90.00000,90.34500,88.11000,88.97000,88.97000,-1.13%,1277323 +2019-04-05,89.37000,89.92500,89.10000,89.44000,89.44000,0.53%,1045890 +2019-04-08,89.19000,89.90000,88.52000,89.85000,89.85000,0.46%,1182906 +2019-04-09,89.44000,90.93000,89.34000,90.12000,90.12000,0.30%,1296221 +2019-04-10,90.12000,90.89000,89.93100,90.62000,90.62000,0.55%,1048570 +2019-04-11,90.84000,91.42000,90.30000,91.37000,91.37000,0.83%,1462674 +2019-04-12,91.78000,92.00000,90.87000,91.84000,91.84000,0.51%,1184348 +2019-04-15,92.00000,92.99000,91.11000,91.70000,91.70000,-0.15%,1305796 +2019-04-16,92.00000,92.13000,90.38000,90.52000,90.52000,-1.29%,1360087 +2019-04-17,91.00000,91.47000,88.16000,88.30000,88.30000,-2.45%,2337779 +2019-04-18,88.49000,89.85000,88.07000,89.84000,89.84000,1.74%,1339574 +2019-04-22,90.00000,91.25000,89.60000,90.59000,90.59000,0.83%,1220684 +2019-04-23,90.85000,92.84000,90.84000,92.27000,92.27000,1.85%,1864351 +2019-04-24,92.37000,93.77000,92.15000,92.79000,92.79000,0.56%,1482749 +2019-04-25,92.02000,92.08000,87.03000,87.74000,87.74000,-5.44%,2614186 +2019-04-26,87.23000,87.49000,84.07000,85.88000,85.88000,-2.12%,4195797 +2019-04-29,86.28000,86.84000,85.24000,86.73000,86.73000,0.99%,1745873 +2019-04-30,86.50000,87.10000,86.01500,87.03000,87.03000,0.35%,1331404 +2019-05-01,88.00000,88.47000,85.79000,85.86000,85.86000,-1.34%,1891023 +2019-05-02,85.75000,87.69000,85.60000,87.35000,87.35000,1.74%,1303448 +2019-05-03,88.00000,88.22000,87.25500,88.18000,88.18000,0.95%,908645 +2019-05-06,86.15000,88.33500,85.69000,88.14000,88.14000,-0.05%,968123 +2019-05-07,87.20000,87.63000,85.62000,86.42000,86.42000,-1.95%,1219764 +2019-05-08,86.40000,87.54000,86.22000,86.75000,86.75000,0.38%,1177987 +2019-05-09,85.84000,87.27000,84.83000,86.30000,86.30000,-0.52%,956395 +2019-05-10,85.80000,86.66000,84.30000,85.83000,85.83000,-0.54%,867003 +2019-05-13,84.12000,84.18000,82.35900,82.62000,82.62000,-3.74%,1523354 +2019-05-14,82.90000,84.10000,82.83000,83.79000,83.79000,1.42%,1512741 +2019-05-15,83.50000,84.92000,82.90000,84.41000,84.41000,0.74%,962939 +2019-05-16,84.48000,85.83000,84.26000,85.19000,85.19000,0.92%,1169424 +2019-05-17,83.98000,84.05000,81.65000,81.86000,81.86000,-3.91%,2187236 +2019-05-20,77.81000,77.81000,72.64000,74.56000,74.56000,-8.92%,4710093 +2019-05-21,75.47000,75.96900,75.11000,75.36000,75.36000,1.07%,2392640 +2019-05-22,75.00000,76.72000,74.36000,75.76000,75.76000,0.53%,1489476 +2019-05-23,74.67000,74.71000,72.97000,73.56000,73.56000,-2.90%,2287308 +2019-05-24,74.15000,74.54000,73.50000,73.69000,73.69000,0.18%,1231388 +2019-05-28,74.09000,74.55700,72.89000,73.13000,73.13000,-0.76%,2782318 +2019-05-29,72.54000,72.74000,71.03000,71.42000,71.42000,-2.34%,2425816 +2019-05-30,79.76000,81.78000,77.01100,79.49000,79.49000,11.30%,6986442 +2019-05-31,78.58000,78.96000,74.94000,75.13000,75.13000,-5.48%,2882502 +2019-06-03,75.15000,75.93000,73.61000,74.21000,74.21000,-1.22%,3018114 +2019-06-04,75.25000,78.37000,75.15000,78.16000,78.16000,5.32%,2413399 +2019-06-05,78.74000,79.53500,78.00000,79.08000,79.08000,1.18%,2514136 +2019-06-06,79.35000,80.08000,77.77000,79.92000,79.92000,1.06%,2314874 +2019-06-07,80.10000,82.34000,79.94000,82.13000,82.13000,2.77%,1954689 +2019-06-10,82.81000,83.58000,82.22000,82.36000,82.36000,0.28%,1641566 +2019-06-11,82.93000,83.77000,82.57000,83.67000,83.67000,1.59%,2451533 +2019-06-12,83.67000,84.46000,83.13000,84.36000,84.36000,0.82%,1424872 +2019-06-13,84.41000,85.32500,84.28500,84.83000,84.83000,0.56%,2098167 +2019-06-14,84.24000,84.43000,82.92000,83.83000,83.83000,-1.18%,1726622 +2019-06-17,83.80000,84.81000,83.22000,83.34000,83.34000,-0.58%,1331587 +2019-06-18,83.81000,86.06000,83.65000,86.00000,86.00000,3.19%,1320030 +2019-06-19,86.00000,86.94000,85.78000,86.79000,86.79000,0.92%,1393841 +2019-06-20,87.62000,88.60000,87.57000,88.40000,88.40000,1.86%,1863755 +2019-06-21,88.00000,88.00000,86.30000,86.42000,86.42000,-2.24%,2073556 +2019-06-24,86.27000,86.66000,85.61000,86.45000,86.45000,0.03%,1277190 +2019-06-25,86.12000,86.25000,84.77500,85.22000,85.22000,-1.42%,1404745 +2019-06-26,86.01000,88.01000,85.85000,87.23000,87.23000,2.36%,1494020 +2019-06-27,87.58000,88.10500,87.05000,87.12000,87.12000,-0.13%,1313818 +2019-06-28,87.32000,89.99000,86.56000,89.81000,89.81000,3.09%,7289959 +2019-07-01,91.90000,94.52000,91.50000,92.83000,92.83000,3.36%,3011390 +2019-07-02,92.50000,92.50000,89.58000,90.85000,90.85000,-2.13%,2096308 +2019-07-03,90.85000,91.44000,89.93000,91.36000,91.36000,0.56%,756465 +2019-07-05,90.50000,91.50000,89.01000,91.47000,91.47000,0.12%,1032909 +2019-07-08,90.52000,90.81000,89.66000,89.83000,89.83000,-1.79%,1162153 +2019-07-09,89.70000,90.39000,89.02000,90.05000,90.05000,0.24%,1739832 +2019-07-10,90.47000,91.73000,88.92000,88.95000,88.95000,-1.22%,1813691 +2019-07-11,89.25000,89.88000,88.55000,89.76000,89.76000,0.91%,1345317 +2019-07-12,89.68000,91.55000,89.35000,91.37000,91.37000,1.79%,938714 +2019-07-15,91.50000,91.60800,90.18000,91.01000,91.01000,-0.39%,772025 +2019-07-16,90.83000,90.93000,89.16000,89.42000,89.42000,-1.75%,815611 +2019-07-17,89.20000,89.37500,88.07500,88.22000,88.22000,-1.34%,1138968 +2019-07-18,87.75000,87.94000,86.51000,87.38000,87.38000,-0.95%,916070 +2019-07-19,87.74000,88.29000,87.42000,87.46000,87.46000,0.09%,892154 +2019-07-22,85.62000,87.94000,85.62000,87.43000,87.43000,-0.03%,956220 +2019-07-23,87.67000,89.00000,87.39000,88.78000,88.78000,1.54%,665516 +2019-07-24,89.39000,93.86000,89.20000,93.71000,93.71000,5.55%,2063516 +2019-07-25,93.00000,93.00000,90.46900,90.75000,90.75000,-3.16%,1798398 +2019-07-26,91.45000,91.92000,90.44000,90.80000,90.80000,0.06%,965315 +2019-07-29,91.00000,91.00000,89.41000,90.26000,90.26000,-0.59%,572361 +2019-07-30,89.85000,91.65000,89.51000,91.21000,91.21000,1.05%,827535 +2019-07-31,91.17000,91.28000,88.41000,89.52000,89.52000,-1.85%,1431778 +2019-08-01,89.34000,92.79000,89.16000,89.59000,89.59000,0.08%,1129529 +2019-08-02,89.00000,89.00000,86.03000,88.10000,88.10000,-1.66%,1149216 +2019-08-05,85.29000,86.00000,82.72000,83.54000,83.54000,-5.18%,1454101 +2019-08-06,84.59000,86.02000,83.98000,85.88000,85.88000,2.80%,950065 +2019-08-07,84.45000,85.46000,83.69000,85.23000,85.23000,-0.76%,1054750 +2019-08-08,86.92000,89.30000,86.67000,89.26000,89.26000,4.73%,1237195 +2019-08-09,88.42000,88.52000,86.39000,87.39000,87.39000,-2.10%,1117142 +2019-08-12,86.60000,87.37500,86.06000,86.25000,86.25000,-1.30%,662100 +2019-08-13,85.55000,89.07000,85.55000,88.47000,88.47000,2.57%,1372285 +2019-08-14,86.82000,87.02000,83.62000,84.01000,84.01000,-5.04%,1595245 +2019-08-15,84.26000,84.50000,82.41000,83.34000,83.34000,-0.80%,1790489 +2019-08-16,84.40000,86.03000,84.00000,85.69000,85.69000,2.82%,966358 +2019-08-19,87.66000,88.05000,86.72000,87.37000,87.37000,1.96%,1035584 +2019-08-20,87.11000,88.47000,86.24000,87.30000,87.30000,-0.08%,2137691 +2019-08-21,88.55000,89.22500,88.16000,89.14000,89.14000,2.11%,2499332 +2019-08-22,94.44000,101.58000,91.60100,100.35000,100.35000,12.58%,11178645 +2019-08-23,97.48000,98.67000,92.60000,93.18000,93.18000,-7.14%,5116717 +2019-08-26,94.17000,95.66000,93.26000,95.17000,95.17000,2.14%,2643405 +2019-08-27,95.23000,95.87500,93.88000,94.51000,94.51000,-0.69%,1907846 +2019-08-28,94.36000,96.58000,93.05000,96.09000,96.09000,1.67%,1954582 +2019-08-29,97.35000,97.78000,95.17000,96.82000,96.82000,0.76%,1521821 +2019-08-30,97.08000,97.88000,95.78000,96.86000,96.86000,0.04%,1304755 +2019-09-03,96.00000,96.29500,93.73000,94.79000,94.79000,-2.14%,1404781 +2019-09-04,96.07000,96.94000,95.17000,95.84000,95.84000,1.11%,1223468 +2019-09-05,96.58000,99.97000,96.58000,99.30000,99.30000,3.61%,2596061 +2019-09-06,99.03000,99.03000,97.60000,98.05000,98.05000,-1.26%,1183356 +2019-09-09,99.21000,100.53000,97.78000,98.63000,98.63000,0.59%,2059398 +2019-09-10,97.65000,98.47000,95.53500,98.44000,98.44000,-0.19%,1671360 +2019-09-11,98.46000,98.80000,97.20000,98.53000,98.53000,0.09%,1111621 +2019-09-12,98.86000,99.69000,97.87500,99.04000,99.04000,0.52%,1334131 +2019-09-13,99.04000,100.88000,98.24000,99.58000,99.58000,0.55%,1618949 +2019-09-16,99.05000,99.69000,98.57000,98.98000,98.98000,-0.60%,847383 +2019-09-17,99.35000,101.75000,99.02000,101.38000,101.38000,2.42%,2049998 +2019-09-18,101.16000,101.93000,99.92000,101.34000,101.34000,-0.04%,1367159 +2019-09-19,101.30000,102.00000,99.95200,100.01000,100.01000,-1.31%,957311 +2019-09-20,100.44000,100.72000,98.59000,98.77000,98.77000,-1.24%,2018631 +2019-09-23,99.04000,100.47000,98.15000,99.87000,99.87000,1.11%,1167888 +2019-09-24,100.90000,101.48000,97.85000,98.10000,98.10000,-1.77%,1433074 +2019-09-25,98.00000,99.73000,96.66000,99.60000,99.60000,1.53%,846724 +2019-09-26,99.60000,99.82000,97.58000,99.28000,99.28000,-0.32%,805869 +2019-09-27,99.95000,100.31000,95.37000,96.29000,96.29000,-3.01%,1378299 +2019-09-30,96.74000,98.00000,96.36000,97.25000,97.25000,1.00%,1168705 +2019-10-01,97.86000,98.64200,95.70000,95.92000,95.92000,-1.37%,1608706 +2019-10-02,94.76000,95.15000,93.06000,94.80000,94.80000,-1.17%,1465038 +2019-10-03,94.92000,95.83000,92.92000,95.46000,95.46000,0.70%,1679902 +2019-10-04,95.46000,96.70000,94.83000,96.58000,96.58000,1.17%,903209 +2019-10-07,96.28000,97.00000,95.51000,96.21000,96.21000,-0.38%,1458274 +2019-10-08,96.02000,96.02000,91.42000,91.42000,91.42000,-4.98%,2504726 +2019-10-09,92.74000,95.16000,92.62500,94.61000,94.61000,3.49%,1694549 +2019-10-10,94.33000,95.83000,94.20000,94.43000,94.43000,-0.19%,1056351 +2019-10-11,96.56000,96.93000,94.68000,95.00000,95.00000,0.60%,1347768 +2019-10-14,94.75000,95.60000,94.63000,95.48000,95.48000,0.51%,1180683 +2019-10-15,96.05000,97.98000,96.00000,97.73000,97.73000,2.36%,754223 +2019-10-16,97.50000,97.50000,95.41500,95.59000,95.59000,-2.19%,1005638 +2019-10-17,96.41000,97.18500,96.10000,97.04000,97.04000,1.52%,862354 +2019-10-18,97.92000,99.53000,96.94000,98.26000,98.26000,1.26%,1818015 +2019-10-21,98.90000,103.63000,98.89000,102.97000,102.97000,4.79%,3133185 +2019-10-22,102.75000,103.61000,101.87000,102.50000,102.50000,-0.46%,1784361 +2019-10-23,102.05000,103.52000,100.64000,103.43000,103.43000,0.91%,1478800 +2019-10-24,103.50000,103.94600,100.73000,100.73000,100.73000,-2.61%,1667789 +2019-10-25,100.60000,102.10000,100.17000,101.28000,101.28000,0.55%,916704 +2019-10-28,102.30000,103.16000,102.11700,102.43000,102.43000,1.14%,1178730 +2019-10-29,102.42000,104.54000,102.03000,104.39000,104.39000,1.91%,1685301 +2019-10-30,104.05000,104.05000,102.26000,103.28000,103.28000,-1.06%,1386867 +2019-10-31,103.20000,103.45100,99.90000,100.91000,100.91000,-2.29%,1643530 +2019-11-01,101.55000,102.02000,100.56000,101.90000,101.90000,0.98%,1183885 +2019-11-04,103.43000,104.69000,103.17000,104.30000,104.30000,2.36%,1000783 +2019-11-05,104.90000,105.62000,103.85000,104.12000,104.12000,-0.17%,1580344 +2019-11-06,104.37000,104.54000,101.80000,103.38000,103.38000,-0.71%,1007306 +2019-11-07,104.00000,104.88000,103.44000,103.72000,103.72000,0.33%,673277 +2019-11-08,103.74000,105.36000,103.17000,105.25000,105.25000,1.48%,737008 +2019-11-11,104.49000,106.04000,104.42500,105.62000,105.62000,0.35%,820390 +2019-11-12,106.43000,107.18000,106.00000,107.06000,107.06000,1.36%,989838 +2019-11-13,106.35000,106.68000,104.78000,106.65000,106.65000,-0.38%,992306 +2019-11-14,106.00000,106.86000,105.59000,106.83000,106.83000,0.17%,743780 +2019-11-15,107.62000,109.13000,107.17000,109.08000,109.08000,2.11%,1223517 +2019-11-18,110.00000,110.00000,107.11000,107.37000,107.37000,-1.57%,1546361 +2019-11-19,107.51000,108.47500,106.57000,108.13000,108.13000,0.71%,769554 +2019-11-20,107.66000,108.76000,106.91000,107.51000,107.51000,-0.57%,1099929 +2019-11-21,107.17000,108.00000,105.59500,105.75000,105.75000,-1.64%,1096732 +2019-11-22,106.00000,106.24000,103.42000,103.66000,103.66000,-1.98%,1857092 +2019-11-25,104.84000,106.58500,104.11000,106.30000,106.30000,2.55%,2076897 +2019-11-26,107.29000,107.45000,105.20000,105.73000,105.73000,-0.54%,2470208 +2019-11-27,107.46000,109.80000,104.31000,108.04000,108.04000,2.18%,4266982 +2019-11-29,106.74000,107.80000,105.50000,107.03000,107.03000,-0.93%,893046 +2019-12-02,107.07000,107.33000,102.87000,103.29000,103.29000,-3.49%,1594141 +2019-12-03,101.39000,102.50000,100.44000,101.74000,101.74000,-1.50%,1402260 +2019-12-04,102.41000,104.24000,102.41000,103.16000,103.16000,1.40%,1361530 +2019-12-05,103.50000,103.97000,100.66000,100.77000,100.77000,-2.32%,1675471 +2019-12-06,102.23000,104.85000,102.11000,103.20000,103.20000,2.41%,1708430 +2019-12-09,102.54000,103.03000,101.56000,101.72000,101.72000,-1.43%,1428828 +2019-12-10,101.48000,102.89000,101.38000,101.60000,101.60000,-0.12%,1164288 +2019-12-11,101.90000,103.32000,101.60000,103.24000,103.24000,1.61%,1028955 +2019-12-12,103.47000,107.41000,103.34000,107.30000,107.30000,3.93%,1705122 +2019-12-13,106.76000,108.80000,106.13000,107.81000,107.81000,0.48%,1629378 +2019-12-16,108.05000,108.44000,104.91000,105.17000,105.17000,-2.45%,1720996 +2019-12-17,105.17000,105.58000,103.11000,103.94000,103.94000,-1.17%,1380852 +2019-12-18,104.89000,104.97000,103.73000,103.93000,103.93000,-0.01%,994046 +2019-12-19,103.92000,104.61000,103.22000,103.86000,103.86000,-0.07%,1203410 +2019-12-20,104.44000,105.19000,102.70000,103.12000,103.12000,-0.71%,2113733 +2019-12-23,103.12000,104.73000,102.97000,103.96000,103.96000,0.81%,1058900 +2019-12-24,104.00000,104.42000,102.60500,103.22000,103.22000,-0.71%,487363 +2019-12-26,104.00000,104.92200,103.04000,103.65000,103.65000,0.42%,948673 +2019-12-27,103.95000,104.36000,102.64400,103.23000,103.23000,-0.41%,814801 +2019-12-30,103.12000,103.65000,100.77000,102.18000,102.18000,-1.02%,1094049 +2019-12-31,101.72000,102.88800,101.72000,102.63000,102.63000,0.44%,727125 +2020-01-02,103.84000,104.26500,102.21000,104.19000,104.19000,1.52%,1231241 +2020-01-03,102.41000,102.85000,101.00400,101.88000,101.88000,-2.22%,1124022 +2020-01-06,100.88000,100.88000,99.63000,100.14000,100.14000,-1.71%,1193684 +2020-01-07,100.57000,101.29000,100.31000,100.78000,100.78000,0.64%,1259799 +2020-01-08,100.60000,102.05000,100.52600,101.07000,101.07000,0.29%,1233684 +2020-01-09,102.00000,102.75000,101.22000,101.61000,101.61000,0.53%,1048434 +2020-01-10,102.00000,102.18000,100.10000,100.36000,100.36000,-1.23%,1051700 +2020-01-13,100.44000,101.97000,100.42000,101.80000,101.80000,1.43%,1475535 +2020-01-14,102.46000,102.53000,100.67000,101.39000,101.39000,-0.40%,1954150 +2020-01-15,101.12000,101.63000,100.51000,101.06000,101.06000,-0.33%,1218738 +2020-01-16,102.00000,103.43000,101.82000,103.37000,103.37000,2.29%,1328906 +2020-01-17,103.87000,105.60000,103.75500,105.37000,105.37000,1.93%,1852978 +2020-01-21,105.30000,106.31000,104.77000,104.87000,104.87000,-0.47%,2088819 +2020-01-22,105.76000,106.57000,105.46000,105.51000,105.51000,0.61%,1332726 +2020-01-23,106.14000,106.82000,103.11000,104.16000,104.16000,-1.28%,1822864 +2020-01-24,104.84000,105.30000,102.63000,102.98000,102.98000,-1.13%,1553437 +2020-01-27,100.69000,101.16000,99.15000,100.01000,100.01000,-2.88%,1291882 +2020-01-28,100.62000,103.36000,100.10000,102.14000,102.14000,2.13%,1346732 +2020-01-29,102.73000,102.96000,95.10000,95.66000,95.66000,-6.34%,3420465 +2020-01-30,94.98000,96.69500,93.23000,95.29000,95.29000,-0.39%,2429068 +2020-01-31,95.18000,95.46600,92.57000,92.99000,92.99000,-2.41%,2237223 +2020-02-03,93.85000,94.99000,92.82000,93.21000,93.21000,0.24%,1976466 +2020-02-04,94.87000,95.98000,93.96000,94.67000,94.67000,1.57%,1907515 +2020-02-05,95.55000,96.80900,95.13000,95.40000,95.40000,0.77%,1728024 +2020-02-06,96.74000,97.98100,95.84000,96.49000,96.49000,1.14%,1553750 +2020-02-07,96.00000,96.28400,93.66000,94.50000,94.50000,-2.06%,1259114 +2020-02-10,94.25000,94.84000,93.93000,94.55000,94.55000,0.05%,1494147 +2020-02-11,95.50000,97.96000,95.48000,96.15000,96.15000,1.69%,1316528 +2020-02-12,96.82000,98.70000,96.82000,98.47000,98.47000,2.41%,1670313 +2020-02-13,97.83000,98.34300,96.38000,96.61000,96.61000,-1.89%,1844588 +2020-02-14,97.00000,98.29000,96.86000,98.16000,98.16000,1.60%,1460431 +2020-02-18,98.00000,98.12800,97.00000,97.60000,97.60000,-0.57%,1563167 +2020-02-19,97.85000,99.08500,97.72000,98.48000,98.48000,0.90%,1386377 +2020-02-20,98.48000,99.03000,96.89000,98.46000,98.46000,-0.02%,1509835 +2020-02-21,97.89000,98.31100,95.65000,96.18000,96.18000,-2.32%,1966160 +2020-02-24,93.00000,93.22900,90.35000,90.89000,90.89000,-5.50%,2727427 +2020-02-25,99.79000,99.85000,93.19000,93.66000,93.66000,3.05%,4298944 +2020-02-26,94.68000,97.17000,93.26000,94.07000,94.07000,0.44%,3640190 +2020-02-27,91.36000,96.01000,90.60000,92.40000,92.40000,-1.78%,3432382 +2020-02-28,89.50000,95.00000,89.36000,94.76000,94.76000,2.55%,3521364 +2020-03-02,94.94000,97.48000,93.45000,97.42000,97.42000,2.81%,2516510 +2020-03-03,97.00000,99.77000,92.74000,93.51000,93.51000,-4.01%,2656388 +2020-03-04,95.44000,98.06000,93.67000,97.93000,97.93000,4.73%,2133694 +2020-03-05,95.41000,98.92000,95.00000,98.60000,98.60000,0.68%,2861864 +2020-03-06,95.81000,96.86000,93.62000,96.01000,96.01000,-2.63%,2477164 +2020-03-09,90.20000,92.26000,87.71000,89.20000,89.20000,-7.09%,3520211 +2020-03-10,91.79000,94.98000,88.84000,94.83000,94.83000,6.31%,1991648 +2020-03-11,92.37000,94.21000,90.27000,91.80000,91.80000,-3.20%,2404195 +2020-03-12,85.71000,88.55000,82.33000,82.36000,82.36000,-10.28%,3435739 +2020-03-13,87.09000,92.03000,85.11000,92.03000,92.03000,11.74%,2416973 +2020-03-16,80.78000,89.38200,80.00000,83.78000,83.78000,-8.96%,2764985 +2020-03-17,85.40000,94.50000,80.20000,94.19000,94.19000,12.43%,2944312 +2020-03-18,86.63000,91.11000,82.42000,86.00000,86.00000,-8.70%,3052761 +2020-03-19,85.16000,86.49000,79.87000,85.97000,85.97000,-0.03%,2721370 +2020-03-20,86.18000,86.49000,81.14000,83.09000,83.09000,-3.35%,3254473 +2020-03-23,82.66000,83.90000,79.00000,81.17000,81.17000,-2.31%,2061276 +2020-03-24,84.76000,86.85000,81.89000,85.06000,85.06000,4.79%,2161962 +2020-03-25,84.18000,85.00000,80.59000,81.96000,81.96000,-3.64%,2286688 +2020-03-26,82.10000,86.25000,81.71000,84.21000,84.21000,2.75%,1930187 +2020-03-27,82.98000,82.98000,77.93000,78.28000,78.28000,-7.04%,2366616 +2020-03-30,79.39000,86.49000,78.96000,85.66000,85.66000,9.43%,1935107 +2020-03-31,85.18000,86.58000,83.19000,83.68000,83.68000,-2.31%,2273542 +2020-04-01,81.19000,83.38000,80.07000,80.89000,80.89000,-3.33%,1279454 +2020-04-02,79.89000,83.88000,79.40500,83.75000,83.75000,3.54%,1440326 +2020-04-03,83.60000,84.94000,80.67000,82.52000,82.52000,-1.47%,1300968 +2020-04-06,85.56000,91.53000,85.00000,90.73000,90.73000,9.95%,1981570 +2020-04-07,93.31000,94.63000,89.00000,89.21000,89.21000,-1.68%,2201389 +2020-04-08,90.11000,91.74000,88.30100,91.00000,91.00000,2.01%,1283025 +2020-04-09,91.06000,93.27000,90.38000,92.10000,92.10000,1.21%,1040007 +2020-04-13,91.41000,92.86000,90.71600,92.55000,92.55000,0.49%,1018624 +2020-04-14,93.64000,96.15000,93.59900,94.86000,94.86000,2.50%,1026069 +2020-04-15,93.29000,93.48000,91.86000,92.97000,92.97000,-1.99%,900694 +2020-04-16,93.13000,96.88000,92.58500,96.58000,96.58000,3.88%,1100885 +2020-04-17,97.65000,98.57000,94.86000,95.84000,95.84000,-0.77%,1652831 +2020-04-20,95.37000,97.09000,94.70000,95.31000,95.31000,-0.55%,1063289 +2020-04-21,94.47000,94.47000,91.28300,91.60000,91.60000,-3.89%,1006454 +2020-04-22,93.61000,95.83000,93.35900,95.27000,95.27000,4.01%,723475 +2020-04-23,95.59000,97.28000,95.10000,95.76000,95.76000,0.51%,1155633 +2020-04-24,96.00000,97.85000,94.55000,97.54000,97.54000,1.86%,1122281 +2020-04-27,97.75000,98.18000,95.84000,96.33000,96.33000,-1.24%,2331231 +2020-04-28,98.26000,98.32000,95.06000,95.93000,95.93000,-0.42%,1049325 +2020-04-29,98.50000,99.44000,97.31200,98.91000,98.91000,3.11%,996452 +2020-04-30,98.18000,98.18000,96.34000,96.77000,96.77000,-2.16%,970774 +2020-05-01,95.05000,95.59500,93.14000,93.84000,93.84000,-3.03%,800768 +2020-05-04,93.44000,93.90000,92.21000,93.49000,93.49000,-0.37%,793756 +2020-05-05,94.43000,97.42000,94.36000,96.02000,96.02000,2.71%,981955 +2020-05-06,97.31000,100.19000,96.81000,98.89000,98.89000,2.99%,1319127 +2020-05-07,99.74000,100.36000,96.86000,96.99000,96.99000,-1.92%,1313348 +2020-05-08,98.18000,101.00000,97.84000,100.69000,100.69000,3.81%,1181698 +2020-05-11,99.76000,102.33000,99.24000,101.07000,101.07000,0.38%,1292197 +2020-05-12,101.40000,102.05000,99.01000,99.01000,99.01000,-2.04%,1118398 +2020-05-13,99.06000,100.64000,96.36500,97.56000,97.56000,-1.46%,1087110 +2020-05-14,96.56000,98.85000,95.50000,98.70000,98.70000,1.17%,1218952 +2020-05-15,96.29000,97.68000,93.16000,94.78000,94.78000,-3.97%,2462465 +2020-05-18,95.86000,98.75000,95.18000,96.85000,96.85000,2.18%,1485008 +2020-05-19,96.85000,97.50000,95.72000,96.00000,96.00000,-0.88%,1663304 +2020-05-20,98.41000,103.80000,97.99000,102.92000,102.92000,7.21%,3562144 +2020-05-21,102.40000,102.53000,99.54000,99.99000,99.99000,-2.85%,1959632 +2020-05-22,100.58000,102.19000,99.28000,102.06000,102.06000,2.07%,1541971 +2020-05-26,103.00000,106.98000,103.00000,103.40000,103.40000,1.31%,3201569 +2020-05-27,97.50000,101.83000,96.91000,101.74000,101.74000,-1.61%,4925997 +2020-05-28,102.00000,107.19900,101.64000,103.64000,103.64000,1.87%,3203151 +2020-05-29,103.00000,108.65000,103.00000,108.13000,108.13000,4.33%,9318642 +2020-06-01,107.93000,107.93000,105.32000,106.93000,106.93000,-1.11%,2728512 +2020-06-02,106.25000,106.42000,103.97000,106.31000,106.31000,-0.58%,2102241 +2020-06-03,106.50000,108.10000,105.97000,106.54000,106.54000,0.22%,1950422 +2020-06-04,105.00000,105.60000,101.37000,102.38000,102.38000,-3.90%,2423646 +2020-06-05,103.63000,107.03000,102.96000,106.41000,106.41000,3.94%,3314746 +2020-06-08,105.52000,105.53000,102.64000,102.87000,102.87000,-3.33%,1754347 +2020-06-09,102.72000,104.35500,102.44000,103.11000,103.11000,0.23%,1494991 +2020-06-10,103.40000,104.64000,102.16000,103.49000,103.49000,0.37%,1415886 +2020-06-11,99.99000,101.06500,97.45000,97.82000,97.82000,-5.48%,2211414 +2020-06-12,100.10000,100.82000,94.94000,95.67000,95.67000,-2.20%,2338862 +2020-06-15,94.07000,98.73000,93.91000,98.54000,98.54000,3.00%,1504433 +2020-06-16,101.29000,102.55000,99.73000,101.45000,101.45000,2.95%,1442613 +2020-06-17,102.20000,105.49000,101.90000,104.31000,104.31000,2.82%,2459766 +2020-06-18,103.97000,104.31000,102.03000,102.59000,102.59000,-1.65%,1705540 +2020-06-19,104.09000,106.71000,101.60000,106.44000,106.44000,3.75%,3784188 +2020-06-22,105.68000,105.99000,103.25000,104.82000,104.82000,-1.52%,1476472 +2020-06-23,105.50000,106.48000,103.87000,104.34000,104.34000,-0.46%,1348857 +2020-06-24,104.00000,104.00000,100.75000,101.23000,101.23000,-2.98%,1227078 +2020-06-25,100.99000,101.12000,98.31000,100.39000,100.39000,-0.83%,1540398 +2020-06-26,100.00000,100.39000,96.86000,97.56000,97.56000,-2.82%,4232736 +2020-06-29,98.25000,98.39000,96.68000,98.13000,98.13000,0.58%,990800 +2020-06-30,97.98000,101.33000,97.85000,100.78000,100.78000,2.70%,1939800 +2020-07-01,101.20000,101.37000,99.67000,99.71000,99.71000,-1.06%,1189700 +2020-07-02,100.25000,101.55000,100.01000,100.73000,100.73000,1.02%,983700 +2020-07-06,102.00000,103.23000,101.47000,101.82000,101.82000,1.08%,908600 +2020-07-07,100.99000,101.46000,99.47000,99.88000,99.88000,-1.91%,1001000 +2020-07-08,100.42000,100.42000,98.58000,99.14000,99.14000,-0.74%,931700 +2020-07-09,99.83000,101.19000,98.10000,99.83000,99.83000,0.70%,1729300 +2020-07-10,99.50000,99.80000,96.87000,97.64000,97.64000,-2.19%,1897600 +2020-07-13,98.31000,98.94000,94.65000,94.77000,94.77000,-2.94%,2453900 +2020-07-14,94.00000,96.29000,93.10000,95.83000,95.83000,1.12%,1514800 +2020-07-15,97.41000,97.63000,96.04000,96.78000,96.78000,0.99%,1697400 +2020-07-16,96.53000,96.70000,95.45000,96.38000,96.38000,-0.41%,707400 +2020-07-17,96.76000,98.14000,96.63000,97.78000,97.78000,1.45%,1067700 +2020-07-20,97.78000,98.11000,96.16000,97.87000,97.87000,0.09%,1732799 +2020-07-21,98.34000,99.49000,97.48000,98.43000,98.43000,0.57%,1159342 +2020-07-22,98.92000,99.26000,97.97000,98.37000,98.37000,-0.06%,672481 +2020-07-23,98.92000,100.98300,98.19000,99.18000,99.18000,0.82%,1280091 +2020-07-24,98.15000,98.15000,96.23000,96.85000,96.85000,-2.35%,889016 +2020-07-27,97.20000,98.78500,97.05000,98.20000,98.20000,1.39%,950849 +2020-07-28,97.94000,97.97500,95.65000,95.68000,95.68000,-2.57%,896229 +2020-07-29,96.17000,96.93000,96.11000,96.21000,96.21000,0.55%,959570 +2020-07-30,95.83000,99.23000,95.57000,98.98000,98.98000,2.88%,1034955 +2020-07-31,99.77000,99.93000,97.92000,99.89000,99.89000,0.92%,1204396 +2020-08-03,99.23000,101.11000,98.71000,100.77000,100.77000,0.88%,1108732 +2020-08-04,101.00000,101.00000,99.16000,100.30000,100.30000,-0.47%,911704 +2020-08-05,100.59000,100.75000,99.39000,100.35000,100.35000,0.05%,816672 +2020-08-06,100.19000,100.54000,99.63000,99.98000,99.98000,-0.37%,897606 +2020-08-07,99.90000,100.37000,97.40000,98.14000,98.14000,-1.84%,1015287 +2020-08-10,98.15000,98.42000,96.66000,97.77000,97.77000,-0.38%,1098402 +2020-08-11,98.23000,99.77000,97.96000,98.81000,98.81000,1.06%,1550721 +2020-08-12,99.27000,101.00000,99.15000,99.57000,99.57000,0.77%,935023 +2020-08-13,101.86000,103.76000,101.15000,103.20000,103.20000,3.65%,1507236 +2020-08-14,102.55000,103.74000,102.16000,102.95000,102.95000,-0.24%,1359385 +2020-08-17,103.50000,104.12000,102.07000,102.60000,102.60000,-0.34%,1381058 +2020-08-18,102.47000,103.44000,102.38000,102.69000,102.69000,0.09%,1190895 +2020-08-19,103.00000,105.65000,102.49000,104.00000,104.00000,1.28%,2513960 +2020-08-20,103.42000,103.99000,101.70000,102.82000,102.82000,-1.13%,2622544 +2020-08-21,105.62000,106.38500,95.11000,95.88000,95.88000,-6.75%,9291418 +2020-08-24,97.15000,99.43000,95.90000,96.29000,96.29000,0.43%,3805023 +2020-08-25,96.50000,98.13000,96.47000,97.58000,97.58000,1.34%,2116020 +2020-08-26,97.59000,98.80000,97.44000,98.07000,98.07000,0.50%,1313779 +2020-08-27,98.89000,99.12000,95.42000,95.61000,95.61000,-2.51%,1713687 +2020-08-28,96.19000,97.69000,96.19000,97.33000,97.33000,1.80%,1883997 +2020-08-31,98.00000,98.72500,96.74000,98.52000,98.52000,1.22%,1333341 +2020-09-01,98.54000,99.81500,98.05000,99.74000,99.74000,1.24%,1647348 +2020-09-02,99.54000,102.87000,99.40000,102.50000,102.50000,2.77%,1775040 +2020-09-03,101.33000,101.50000,97.11000,97.89000,97.89000,-4.50%,2344141 +2020-09-04,97.20000,98.26000,94.04000,94.95000,94.95000,-3.00%,1605831 +2020-09-08,93.96000,94.76000,92.03000,93.39000,93.39000,-1.64%,2023588 +2020-09-09,94.83000,95.25000,92.87000,92.89000,92.89000,-0.54%,1890299 +2020-09-10,93.47000,93.95000,90.62000,90.69000,90.69000,-2.37%,2403470 +2020-09-11,91.23000,92.50000,90.76500,92.35000,92.35000,1.83%,1701310 +2020-09-14,93.33000,95.35000,93.33000,94.23000,94.23000,2.04%,1493954 +2020-09-15,95.30000,96.56000,95.15000,96.21000,96.21000,2.10%,854021 +2020-09-16,98.28000,99.00000,97.50000,97.97000,97.97000,1.83%,1545829 +2020-09-17,96.07000,98.27000,95.95000,98.25000,98.25000,0.29%,1855529 +2020-09-18,98.28000,99.88000,96.06000,97.10000,97.10000,-1.17%,2194342 +2020-09-21,96.58000,97.86000,95.77500,97.80000,97.80000,0.72%,1476507 +2020-09-22,97.98000,98.42000,95.44000,97.42000,97.42000,-0.39%,1287279 +2020-09-23,97.45000,98.82500,96.23000,96.36000,96.36000,-1.09%,1192506 +2020-09-24,96.00000,97.34900,95.60000,96.60000,96.60000,0.25%,1264346 +2020-09-25,96.18000,98.49000,95.90000,98.12000,98.12000,1.57%,750964 +2020-09-28,98.79000,100.42000,98.70000,100.25000,100.25000,2.17%,1191728 +2020-09-29,100.49000,101.30000,99.59500,99.60000,99.60000,-0.65%,820016 +2020-09-30,99.69000,100.11000,98.32000,98.78000,98.78000,-0.82%,1187930 +2020-10-01,99.68000,99.94000,97.00000,97.48000,97.48000,-1.32%,1396091 +2020-10-02,96.00000,98.99000,95.48000,98.27000,98.27000,0.81%,1235545 +2020-10-05,99.29000,99.90000,98.31000,99.69000,99.69000,1.44%,1019928 +2020-10-06,99.69000,102.15000,99.30000,99.49000,99.49000,-0.20%,1046085 +2020-10-07,100.53000,102.00000,100.06000,101.16000,101.16000,1.68%,839029 +2020-10-08,101.40000,103.39500,101.40000,103.18000,103.18000,2.00%,1045349 +2020-10-09,103.50000,106.29000,103.37500,105.26000,105.26000,2.02%,1104972 +2020-10-12,105.41000,105.96000,104.76000,105.72000,105.72000,0.44%,943005 +2020-10-13,105.57000,106.25000,104.13000,104.49000,104.49000,-1.16%,1343915 +2020-10-14,104.95000,105.56000,103.95500,104.98000,104.98000,0.47%,1056909 +2020-10-15,104.03000,105.89000,103.72000,105.68000,105.68000,0.67%,1148547 +2020-10-16,105.49000,106.62900,104.71000,104.91000,104.91000,-0.73%,800385 +2020-10-19,105.15000,107.97000,105.15000,106.68000,106.68000,1.69%,1124837 +2020-10-20,107.00000,107.66000,105.23000,105.45000,105.45000,-1.15%,824414 +2020-10-21,106.09000,107.40700,105.70000,105.70000,105.70000,0.24%,913545 +2020-10-22,106.21000,106.80000,104.95000,106.26000,106.26000,0.53%,916843 +2020-10-23,106.37000,108.50000,105.79000,107.88000,107.88000,1.52%,1073355 +2020-10-26,106.65000,107.71000,104.86000,105.85000,105.85000,-1.88%,707701 +2020-10-27,106.23000,107.59000,105.82000,106.90000,106.90000,0.99%,852365 +2020-10-28,105.42000,106.26000,103.39500,104.30000,104.30000,-2.43%,967152 +2020-10-29,104.08000,105.90000,103.66000,104.54000,104.54000,0.23%,1210255 +2020-10-30,104.24000,105.95000,102.77000,104.87000,104.87000,0.32%,1646307 +2020-11-02,105.37000,106.62000,103.94000,104.74000,104.74000,-0.12%,793478 +2020-11-03,106.01000,109.38800,106.01000,107.72000,107.72000,2.85%,1282875 +2020-11-04,108.61000,109.87000,107.24000,107.80000,107.80000,0.07%,1401313 +2020-11-05,109.04000,111.70000,109.00000,111.13000,111.13000,3.09%,1113222 +2020-11-06,110.74000,113.58000,109.97000,112.97000,112.97000,1.66%,945077 +2020-11-09,115.29000,117.92000,114.64000,115.56000,115.56000,2.29%,1502206 +2020-11-10,114.71000,114.71000,111.82500,112.00000,112.00000,-3.08%,1437201 +2020-11-11,112.19000,115.85500,112.19000,115.44000,115.44000,3.07%,1032556 +2020-11-12,115.00000,115.29500,113.28000,114.02000,114.02000,-1.23%,1129977 +2020-11-13,115.00000,116.44000,114.10000,116.10000,116.10000,1.82%,801207 +2020-11-16,117.00000,118.77000,116.41000,117.67000,117.67000,1.35%,1367364 +2020-11-17,117.00000,118.16000,115.40800,117.56000,117.56000,-0.09%,1084737 +2020-11-18,117.78000,118.67000,115.14000,115.14000,115.14000,-2.06%,1693506 +2020-11-19,114.20000,118.46000,112.65000,117.96000,117.96000,2.45%,1966691 +2020-11-20,118.00000,118.99000,116.02000,116.17000,116.17000,-1.52%,1600075 +2020-11-23,117.00000,117.80000,115.71000,117.15000,117.15000,0.84%,1213272 +2020-11-24,118.14000,118.61000,117.37000,118.12000,118.12000,0.83%,1253631 +2020-11-25,117.89000,119.17000,117.12000,118.52000,118.52000,0.34%,1154291 +2020-11-27,118.23000,120.65000,118.04000,119.07000,119.07000,0.46%,578119 +2020-11-30,119.40000,120.09000,118.16500,120.04000,120.04000,0.81%,1491133 +2020-12-01,120.50000,122.96500,120.00000,121.84000,121.84000,1.50%,1479369 +2020-12-02,120.45000,122.02500,120.45000,121.88000,121.88000,0.03%,996716 +2020-12-03,121.88000,123.09000,121.63000,122.64000,122.64000,0.62%,936311 +2020-12-04,123.12000,124.75000,122.69000,123.21000,123.21000,0.46%,878994 +2020-12-07,123.88000,124.92000,123.12000,124.91000,124.91000,1.38%,1418626 +2020-12-08,124.67000,127.31000,124.52000,127.13000,127.13000,1.78%,1489419 +2020-12-09,126.92000,127.50000,123.78000,124.67000,124.67000,-1.94%,1064032 +2020-12-10,123.08000,125.05000,122.28000,124.76000,124.76000,0.07%,957958 +2020-12-11,124.52000,126.43000,123.70000,126.30000,126.30000,1.23%,1080437 +2020-12-14,126.55000,127.25000,123.32000,123.72000,123.72000,-2.04%,1117900 +2020-12-15,125.13000,125.60000,122.80000,123.37000,123.37000,-0.28%,1243520 +2020-12-16,123.45000,124.27000,122.12000,123.91000,123.91000,0.44%,1331899 +2020-12-17,124.91000,126.91000,124.39000,126.86000,126.86000,2.38%,1377727 +2020-12-18,127.15000,128.59000,126.53000,128.26000,128.26000,1.10%,2937608 +2020-12-21,126.99000,127.53000,125.17000,126.97000,126.97000,-1.01%,1151660 +2020-12-22,126.94000,129.74000,126.81000,128.69000,128.69000,1.35%,2726125 +2020-12-23,129.47000,131.86000,129.17000,130.42000,130.42000,1.34%,1012242 +2020-12-24,130.71000,130.99000,130.12000,130.95000,130.95000,0.41%,233868 +2020-12-28,132.50000,132.62000,131.27000,131.82000,131.82000,0.66%,1612263 +2020-12-29,132.14000,132.42000,129.72000,130.01000,130.01000,-1.37%,615940 +2020-12-30,130.65000,132.14000,130.27000,131.24000,131.24000,0.95%,1518992 +2020-12-31,131.72000,132.25000,130.67000,132.09000,132.09000,0.65%,616548 +2021-01-04,132.42000,132.75000,129.31700,131.18000,131.18000,-0.69%,1466609 +2021-01-05,131.50000,134.00000,131.20000,133.84000,133.84000,2.03%,1171249 +2021-01-06,133.60000,137.37700,133.19000,136.11000,136.11000,1.70%,1976197 +2021-01-07,137.15000,141.03000,136.61000,141.00000,141.00000,3.59%,1824667 +2021-01-08,140.91000,147.02000,140.91000,146.80000,146.80000,4.11%,2190323 +2021-01-11,145.00000,151.16000,144.98000,150.15000,150.15000,2.28%,1854282 +2021-01-12,149.60000,150.55200,146.60000,146.82000,146.82000,-2.22%,1855859 +2021-01-13,147.60000,148.58000,146.02000,146.61000,146.61000,-0.14%,1203464 +2021-01-14,147.38000,148.69000,146.85000,147.03000,147.03000,0.29%,1043221 +2021-01-15,148.39000,148.60000,145.34000,146.29000,146.29000,-0.50%,3089699 +2021-01-19,147.14000,148.40000,145.23000,147.07000,147.07000,0.53%,1328224 +2021-01-20,148.71000,150.62000,147.20000,147.53000,147.53000,0.31%,1191534 +2021-01-21,148.08000,148.82000,146.45000,146.68000,146.68000,-0.58%,835540 +2021-01-22,146.29000,147.95000,145.15000,145.16000,145.16000,-1.04%,1289196 +2021-01-25,145.94000,148.52500,145.17000,146.05000,146.05000,0.61%,2632235 +2021-01-26,146.05000,147.06000,145.19500,146.88000,146.88000,0.57%,1432663 +2021-01-27,144.88000,152.35000,144.23000,151.12000,151.12000,2.89%,2673001 +2021-01-28,152.00000,153.21000,145.24000,145.42000,145.42000,-3.77%,2931845 +2021-01-29,145.50000,146.85500,140.76000,141.59000,141.59000,-2.63%,2065283 +2021-02-01,142.88000,143.64500,140.82000,142.81000,142.81000,0.86%,1296542 +2021-02-02,143.97000,144.86800,141.51000,141.54000,141.54000,-0.89%,2375853 +2021-02-03,142.46000,142.93000,141.05000,141.46000,141.46000,-0.06%,1183439 +2021-02-04,142.28000,142.56000,139.70000,140.59000,140.59000,-0.62%,1107730 +2021-02-05,141.17000,143.20000,141.17000,142.95000,142.95000,1.68%,1114054 +2021-02-08,144.00000,144.96000,143.34500,144.70000,144.70000,1.22%,1004922 +2021-02-09,144.38000,146.91000,144.32500,146.40000,146.40000,1.17%,857087 +2021-02-10,147.39000,148.76000,146.11500,148.45000,148.45000,1.40%,1004686 +2021-02-11,149.49000,150.43000,148.10000,150.35000,150.35000,1.28%,871188 +2021-02-12,150.78000,153.69000,150.42000,153.48000,153.48000,2.08%,1349832 +2021-02-16,154.50000,155.50000,150.33000,151.07000,151.07000,-1.57%,1033487 +2021-02-17,150.40000,150.53000,146.30000,149.06000,149.06000,-1.33%,1000155 +2021-02-18,147.39000,149.49000,147.16000,148.04000,148.04000,-0.68%,1574411 +2021-02-19,150.62000,150.87000,141.18000,142.19000,142.19000,-3.95%,3182325 +2021-02-22,141.61000,143.09000,137.57000,137.63000,137.63000,-3.21%,2066872 +2021-02-23,135.87000,140.36000,133.53000,139.57000,139.57000,1.41%,1959267 +2021-02-24,138.65000,143.84000,138.22000,143.64000,143.64000,2.92%,1111106 +2021-02-25,143.33000,144.49000,138.71000,139.63000,139.63000,-2.79%,1303031 +2021-02-26,140.68000,142.99000,139.36500,141.52000,141.52000,1.35%,1477916 +2021-03-01,144.01000,144.54000,142.62000,144.45000,144.45000,2.07%,831039 +2021-03-02,144.95000,145.23000,141.43000,141.76000,141.76000,-1.86%,887944 +2021-03-03,141.76000,141.76000,136.74000,137.48000,137.48000,-3.02%,952157 +2021-03-04,137.00000,137.80000,131.26000,132.43000,132.43000,-3.67%,2203367 +2021-03-05,133.88000,135.33000,129.09000,134.70000,134.70000,1.71%,1350703 +2021-03-08,134.49000,135.18000,132.18000,132.23000,132.23000,-1.83%,1111154 +2021-03-09,133.87000,137.02000,133.68000,136.31000,136.31000,3.09%,934194 +2021-03-10,137.59000,138.00000,135.06000,135.28000,135.28000,-0.76%,857544 +2021-03-11,138.02000,138.64000,135.98000,136.24000,136.24000,0.71%,793708 +2021-03-12,135.02000,136.22000,134.22000,136.01000,136.01000,-0.17%,1098617 +2021-03-15,136.63000,137.51800,135.13000,136.90000,136.90000,0.65%,707059 +2021-03-16,137.27000,138.04000,136.45300,137.48000,137.48000,0.42%,803302 +2021-03-17,136.40000,137.67000,134.76000,137.35000,137.35000,-0.09%,706739 +2021-03-18,135.87000,138.33000,135.36000,136.00000,136.00000,-0.98%,1141404 +2021-03-19,136.34000,137.44000,134.61000,134.77000,134.77000,-0.90%,1235120 +2021-03-22,134.77000,137.95000,134.77000,137.43000,137.43000,1.97%,724167 +2021-03-23,138.10000,138.68000,134.54000,135.18000,135.18000,-1.64%,949580 +2021-03-24,135.20000,136.14000,134.05000,135.26000,135.26000,0.06%,848268 +2021-03-25,134.24000,136.51000,133.68000,136.23000,136.23000,0.72%,928524 +2021-03-26,137.02000,142.35000,136.50000,142.19000,142.19000,4.37%,965701 +2021-03-29,141.90000,143.87000,140.87000,141.32000,141.32000,-0.61%,1629793 +2021-03-30,140.93000,142.24400,140.39500,141.54000,141.54000,0.16%,864342 +2021-03-31,142.00000,144.77000,141.91300,143.40000,143.40000,1.31%,1192714 +2021-04-01,144.00000,144.60000,142.76000,143.79000,143.79000,0.27%,1024800 +2021-04-05,145.00000,147.76000,144.51000,147.33000,147.33000,2.46%,789923 +2021-04-06,146.40000,147.00000,145.38000,145.95000,145.95000,-0.94%,997973 +2021-04-07,145.92000,145.92000,143.27500,143.95000,143.95000,-1.37%,680800 +2021-04-08,145.56000,146.00000,143.88700,144.65000,144.65000,0.49%,1035915 +2021-04-09,145.20000,146.32000,143.68000,146.23000,146.23000,1.09%,657945 +2021-04-12,146.06000,146.23000,144.15000,145.03000,145.03000,-0.82%,809939 +2021-04-13,145.17000,145.63000,143.05000,143.43000,143.43000,-1.10%,924683 +2021-04-14,143.33000,144.50000,142.21000,143.42000,143.42000,-0.01%,955343 +2021-04-15,143.99000,145.46000,143.66000,145.27000,145.27000,1.29%,998121 +2021-04-16,146.07000,146.49000,144.90000,145.40000,145.40000,0.09%,3120180 +2021-04-19,145.00000,145.52000,142.23000,143.63000,143.63000,-1.22%,731437 +2021-04-20,143.09000,143.78000,141.74000,143.00000,143.00000,-0.44%,588406 +2021-04-21,142.83000,145.36000,142.60000,144.65000,144.65000,1.15%,506908 +2021-04-22,144.98000,146.10000,144.10000,145.60000,145.60000,0.66%,836108 +2021-04-23,145.70000,148.16000,145.22000,147.86000,147.86000,1.55%,685965 +2021-04-26,147.99000,148.96500,147.19000,148.74000,148.74000,0.60%,562667 +2021-04-27,149.00000,149.78000,147.00000,148.39000,148.39000,-0.24%,939843 +2021-04-28,148.32000,149.29000,146.53000,146.61000,146.61000,-1.20%,928999 +2021-04-29,147.59000,148.49000,145.95000,148.39000,148.39000,1.21%,431631 +2021-04-30,147.12000,147.73000,143.91000,144.35000,144.35000,-2.72%,808426 +2021-05-03,145.45000,145.45000,140.27000,140.40000,140.40000,-2.74%,1111396 +2021-05-04,139.30000,140.60000,137.48000,140.32000,140.32000,-0.06%,1028925 +2021-05-05,141.41000,141.89000,140.14000,140.72000,140.72000,0.29%,606694 +2021-05-06,140.48000,142.87000,139.73000,142.81000,142.81000,1.49%,632414 +2021-05-07,143.36000,144.91000,142.61000,143.41000,143.41000,0.42%,612178 +2021-05-10,142.85000,142.85000,139.68000,139.90000,139.90000,-2.45%,660242 +2021-05-11,138.04000,139.67000,137.01000,138.93000,138.93000,-0.69%,1038121 +2021-05-12,137.64000,138.49000,135.31000,135.42000,135.42000,-2.53%,1009529 +2021-05-13,136.51000,138.41000,136.00000,138.05000,138.05000,1.94%,983397 +2021-05-14,139.58000,140.73000,138.80000,139.85000,139.85000,1.30%,814612 +2021-05-17,139.85000,141.10000,138.80000,139.54000,139.54000,-0.22%,689267 +2021-05-18,140.74000,140.74000,138.35000,138.39000,138.39000,-0.82%,1009278 +2021-05-19,136.25000,138.27000,134.65000,138.15000,138.15000,-0.17%,1324331 +2021-05-20,135.96600,142.08000,135.96600,141.03000,141.03000,2.08%,1513587 +2021-05-21,141.32000,142.17000,139.36000,139.66000,139.66000,-0.97%,1016244 +2021-05-24,140.48000,141.69000,140.44000,140.80000,140.80000,0.82%,611166 +2021-05-25,141.11000,141.17000,139.81000,139.98000,139.98000,-0.58%,753667 +2021-05-26,139.91000,141.65000,139.81500,141.35000,141.35000,0.98%,701128 +2021-05-27,141.30000,142.15500,140.18500,140.54000,140.54000,-0.57%,1148602 +2021-05-28,141.00000,142.61000,140.88500,142.38000,142.38000,1.31%,785167 +2021-06-01,143.07000,143.90000,141.96000,141.97000,141.97000,-0.29%,829455 +2021-06-02,141.62000,143.99000,141.22000,143.93000,143.93000,1.38%,841624 +2021-06-03,143.79000,145.50000,142.60000,145.03000,145.03000,0.76%,997541 +2021-06-04,145.59000,149.20000,145.59000,148.88000,148.88000,2.65%,1105076 +2021-06-07,148.88000,150.05000,147.36000,148.15000,148.15000,-0.49%,908481 +2021-06-08,148.92000,149.43000,147.88000,148.74000,148.74000,0.40%,656183 +2021-06-09,149.14000,149.26000,146.90000,146.97000,146.97000,-1.19%,462077 +2021-06-10,147.00000,148.98000,146.67000,148.94000,148.94000,1.34%,413018 +2021-06-11,149.15000,149.15000,146.93000,147.83000,147.83000,-0.75%,637304 +2021-06-14,148.19000,148.67000,146.92500,148.58000,148.58000,0.51%,670171 +2021-06-15,149.34000,150.69000,147.80000,147.98000,147.98000,-0.40%,1198081 +2021-06-16,148.50000,149.72900,147.45000,148.90000,148.90000,0.62%,788503 +2021-06-17,148.90000,151.93000,148.53000,149.35000,149.35000,0.30%,982251 +2021-06-18,148.31000,149.62000,146.90000,147.48000,147.48000,-1.25%,1533503 +2021-06-21,148.03000,149.47000,146.31400,149.08000,149.08000,1.08%,986467 +2021-06-22,148.61000,150.80000,148.07000,150.57000,150.57000,1.00%,917023 +2021-06-23,150.61000,151.27000,150.25000,150.95000,150.95000,0.25%,1665936 +2021-06-24,151.90000,153.21000,151.15000,152.66000,152.66000,1.13%,604988 +2021-06-25,153.04000,153.98000,152.69700,153.32000,153.32000,0.43%,1026278 +2021-06-28,153.24000,154.88000,153.11000,154.41000,154.41000,0.71%,500399 +2021-06-29,154.41000,155.88000,154.00500,155.79000,155.79000,0.89%,600097 +2021-06-30,155.00000,155.10000,153.81000,154.41000,154.41000,-0.89%,939568 +2021-07-01,154.52000,154.52000,152.93000,153.56000,153.56000,-0.55%,1137264 +2021-07-02,152.52000,153.43000,150.35000,153.15000,153.15000,-0.27%,836646 +2021-07-06,153.40000,154.31000,151.54000,154.16000,154.16000,0.66%,700883 +2021-07-07,155.00000,155.52500,153.46000,155.30000,155.30000,0.74%,788846 +2021-07-08,153.53000,155.59000,151.85500,154.17000,154.17000,-0.73%,512130 +2021-07-09,154.92000,155.91000,154.06000,155.81000,155.81000,1.06%,475480 +2021-07-12,156.50000,158.13000,156.06000,157.72000,157.72000,1.23%,1397214 +2021-07-13,157.72000,158.58000,156.99000,157.42000,157.42000,-0.19%,743204 +2021-07-14,158.19000,158.82000,157.30000,157.92000,157.92000,0.32%,761730 +2021-07-15,157.16000,157.41000,155.61000,156.56000,156.56000,-0.86%,848814 +2021-07-16,157.19000,157.75000,154.84000,155.01000,155.01000,-0.99%,2269894 +2021-07-19,153.07000,154.88500,152.96000,154.78000,154.78000,-0.15%,799275 +2021-07-20,155.60000,157.44000,155.02000,156.59000,156.59000,1.17%,849150 +2021-07-21,157.07000,158.49000,156.63000,158.46000,158.46000,1.19%,470068 +2021-07-22,159.00000,159.38000,158.25000,158.58000,158.58000,0.08%,544762 +2021-07-23,159.55000,160.86000,158.23000,159.70000,159.70000,0.71%,546426 +2021-07-26,159.50000,159.98000,158.33000,159.98000,159.98000,0.18%,510807 +2021-07-27,159.83000,159.83000,156.23000,158.84000,158.84000,-0.71%,894088 +2021-07-28,159.27000,161.20000,159.02500,160.15000,160.15000,0.82%,663355 +2021-07-29,160.99000,162.86000,160.71000,161.71000,161.71000,0.97%,829031 +2021-07-30,161.03000,164.88500,161.03000,164.55000,164.55000,1.76%,1047170 +2021-08-02,165.00000,165.48000,163.80000,164.91000,164.91000,0.22%,848403 +2021-08-03,165.42000,166.88000,164.48000,166.71000,166.71000,1.09%,758658 +2021-08-04,166.30000,168.17400,166.04000,167.07000,167.07000,0.22%,598209 +2021-08-05,167.40000,167.62000,165.53000,166.40000,166.40000,-0.40%,951759 +2021-08-06,166.59000,167.63000,166.00000,166.60000,166.60000,0.12%,587018 +2021-08-09,166.42000,167.15000,166.07000,166.95000,166.95000,0.21%,501306 +2021-08-10,167.58000,167.99000,164.51000,165.63000,165.63000,-0.79%,680247 +2021-08-11,165.61000,165.62000,163.67000,165.05000,165.05000,-0.35%,585090 +2021-08-12,165.00000,165.10600,163.23000,165.03000,165.03000,-0.01%,576209 +2021-08-13,165.43000,166.25000,164.16500,166.10000,166.10000,0.65%,502993 +2021-08-16,165.59000,166.69000,164.47000,166.65000,166.65000,0.33%,452886 +2021-08-17,165.75000,165.81000,163.18000,164.42000,164.42000,-1.34%,543463 +2021-08-18,163.80000,165.26000,163.11000,163.66000,163.66000,-0.46%,1066467 +2021-08-19,163.64000,168.94000,161.11000,166.69000,166.69000,1.85%,1389607 +2021-08-20,166.36000,169.22000,166.08000,168.79000,168.79000,1.26%,807200 +2021-08-23,169.49000,172.91000,169.33500,171.32000,171.32000,1.50%,804079 +2021-08-24,173.25000,175.14000,172.75000,174.93000,174.93000,2.11%,1065965 +2021-08-25,174.79000,175.32000,173.93000,174.64000,174.64000,-0.17%,1146877 +2021-08-26,174.58000,175.90000,173.96000,175.58000,175.58000,0.54%,1067903 +2021-08-27,176.00000,178.32000,174.82000,177.51000,177.51000,1.10%,786669 +2021-08-30,177.77000,180.39500,177.77000,179.09000,179.09000,0.89%,596952 +2021-08-31,180.04000,180.07000,177.28000,179.38000,179.38000,0.16%,1017742 +2021-09-01,178.96000,179.85000,177.01000,178.72000,178.72000,-0.37%,1335185 +2021-09-02,179.73000,180.32000,178.98300,180.29000,180.29000,0.88%,554722 +2021-09-03,180.25000,182.14000,180.00000,181.28000,181.28000,0.55%,715509 +2021-09-07,181.10000,182.49000,180.43000,181.17000,181.17000,-0.06%,596297 +2021-09-08,180.70000,181.56000,179.31000,181.46000,181.46000,0.16%,529835 +2021-09-09,181.91000,181.91000,180.16500,180.79000,180.79000,-0.37%,939881 +2021-09-10,181.95000,182.00000,179.92000,180.14000,180.14000,-0.36%,628436 +2021-09-13,181.00000,181.09000,176.90000,178.17000,178.17000,-1.09%,1351723 +2021-09-14,178.93000,179.15500,177.50000,178.17000,178.17000,,923895 +2021-09-15,178.61000,180.40000,177.77000,179.64000,179.64000,0.83%,578537 +2021-09-16,179.33000,179.99500,178.11000,179.78000,179.78000,0.08%,609612 +2021-09-17,178.52000,179.99000,177.18000,177.45000,177.45000,-1.30%,1167177 +2021-09-20,174.88000,174.88000,172.53000,173.88000,173.88000,-2.01%,1109958 +2021-09-21,175.29000,175.29000,172.77000,174.23000,174.23000,0.20%,704438 +2021-09-22,174.92000,177.51000,174.28000,176.72000,176.72000,1.43%,642857 +2021-09-23,177.63000,180.71000,177.34000,179.75000,179.75000,1.71%,634525 +2021-09-24,178.87000,179.12000,177.64000,178.38000,178.38000,-0.76%,576823 +2021-09-27,177.29000,177.57000,175.50000,176.83000,176.83000,-0.87%,876914 +2021-09-28,175.01000,175.76000,167.90000,167.90000,167.90000,-5.05%,1394078 +2021-09-29,168.57000,170.45500,166.79000,166.89000,166.89000,-0.60%,1126562 +2021-09-30,167.64000,168.91000,164.21000,164.29000,164.29000,-1.56%,1240914 +2021-10-01,164.73000,166.25000,163.23000,165.42000,165.42000,0.69%,801013 +2021-10-04,164.88000,165.54000,159.39000,161.16000,161.16000,-2.58%,1187158 +2021-10-05,161.92000,163.79500,161.32000,162.75000,162.75000,0.99%,812399 +2021-10-06,160.71000,162.17000,159.07000,161.15000,161.15000,-0.98%,1037610 +2021-10-07,163.15000,166.32500,162.76000,163.23000,163.23000,1.29%,1037330 +2021-10-08,163.25000,163.43000,160.94000,161.76000,161.76000,-0.90%,670401 +2021-10-11,161.14000,163.56000,161.01000,161.68000,161.68000,-0.05%,706856 +2021-10-12,162.94000,162.97000,160.43000,161.31000,161.31000,-0.23%,915551 +2021-10-13,162.43000,165.00000,161.60000,164.03000,164.03000,1.69%,893688 +2021-10-14,165.59000,168.46000,165.59000,168.27000,168.27000,2.58%,583233 +2021-10-15,168.81000,169.58000,167.95000,168.71000,168.71000,0.26%,1094737 +2021-10-18,168.57000,172.90000,168.20000,172.63000,172.63000,2.32%,646048 +2021-10-19,173.26000,174.85000,172.98000,174.72000,174.72000,1.21%,606447 +2021-10-20,175.00000,176.43000,173.50000,174.13000,174.13000,-0.34%,473096 +2021-10-21,174.68000,176.54000,173.31000,176.45000,176.45000,1.33%,647193 +2021-10-22,176.65000,178.80000,175.93000,176.22000,176.22000,-0.13%,417710 +2021-10-25,176.56000,178.34500,175.22500,177.60000,177.60000,0.78%,463843 +2021-10-26,178.65000,179.00000,176.62000,177.78000,177.78000,0.10%,636396 +2021-10-27,177.44000,179.49000,176.65000,176.94000,176.94000,-0.47%,359964 +2021-10-28,178.00000,180.30000,177.78000,179.35000,179.35000,1.36%,400004 +2021-10-29,178.26000,180.25000,178.07000,180.02000,180.02000,0.37%,703604 +2021-11-01,180.50000,181.68000,179.28000,181.03000,181.03000,0.56%,512929 +2021-11-02,182.00000,185.41000,181.16000,184.79000,184.79000,2.08%,812087 +2021-11-03,184.11000,184.72000,181.99000,183.46000,183.46000,-0.72%,737172 +2021-11-04,184.00000,186.10000,183.33000,186.06000,186.06000,1.42%,777549 +2021-11-05,186.90000,187.78000,183.17000,183.68000,183.68000,-1.28%,1078095 +2021-11-08,185.24000,186.85000,183.60000,186.28000,186.28000,1.42%,514476 +2021-11-09,186.00000,187.76000,184.89000,185.86000,185.86000,-0.23%,575626 +2021-11-10,184.69000,185.76800,181.93000,183.61000,183.61000,-1.21%,710198 +2021-11-11,184.71000,186.65000,184.02000,185.76000,185.76000,1.17%,510257 +2021-11-12,186.71000,187.00000,185.16000,186.62000,186.62000,0.46%,697055 +2021-11-15,187.11000,189.05000,186.09000,188.19000,188.19000,0.84%,589304 +2021-11-16,187.53000,193.17500,187.52000,192.71000,192.71000,2.40%,1148442 +2021-11-17,192.00000,194.47000,189.68600,194.35000,194.35000,0.85%,1045150 +2021-11-18,194.86000,195.70300,191.30000,194.27000,194.27000,-0.04%,1341143 +2021-11-19,195.00000,196.18000,193.55000,194.63000,194.63000,0.19%,1160411 +2021-11-22,194.16000,197.70000,191.70000,191.94000,191.94000,-1.38%,1632666 +2021-11-23,192.04000,198.59000,190.46000,195.29000,195.29000,1.75%,1657033 +2021-11-24,195.04000,200.76000,193.51000,199.66000,199.66000,2.24%,1779997 +2021-11-26,197.67000,199.32000,190.69000,191.37000,191.37000,-4.15%,809645 +2021-11-29,194.00000,198.97000,193.90000,197.74000,197.74000,3.33%,1413918 +2021-11-30,196.31000,197.83500,193.34000,194.48000,194.48000,-1.65%,2596099 +2021-12-01,197.00000,198.45000,193.45000,193.67000,193.67000,-0.42%,1346756 +2021-12-02,193.50000,199.93000,193.07000,198.48000,198.48000,2.48%,1198951 +2021-12-03,200.00000,201.49000,196.05000,199.23000,199.23000,0.38%,1324274 +2021-12-06,199.98000,199.98000,192.63000,195.15000,195.15000,-2.05%,1188833 +2021-12-07,199.69000,203.12000,199.33000,202.43000,202.43000,3.73%,1424100 +2021-12-08,202.44000,204.05000,201.63000,202.19000,202.19000,-0.12%,954343 +2021-12-09,201.75000,203.49000,200.08000,200.63000,200.63000,-0.77%,714293 +2021-12-10,200.97000,202.08500,198.93000,201.85000,201.85000,0.61%,816327 +2021-12-13,202.39000,205.48000,201.25000,204.09000,204.09000,1.11%,1124873 +2021-12-14,203.14000,203.14000,195.33000,197.99000,197.99000,-2.99%,1270854 +2021-12-15,199.00000,204.29000,197.44000,204.01000,204.01000,3.04%,1082049 +2021-12-16,203.61000,204.90000,198.03500,198.59000,198.59000,-2.66%,1289563 +2021-12-17,197.48000,199.58000,196.52000,197.20000,197.20000,-0.70%,2128276 +2021-12-20,196.06000,197.25100,192.08000,194.22000,194.22000,-1.51%,1141445 +2021-12-21,195.60000,197.66000,194.47000,197.58000,197.58000,1.73%,982179 +2021-12-22,197.91000,200.82500,196.92000,200.61000,200.61000,1.53%,823511 +2021-12-23,200.71000,203.09000,200.56500,201.43000,201.43000,0.41%,636770 +2021-12-27,202.55000,208.17000,202.55000,207.93000,207.93000,3.23%,868025 +2021-12-28,207.93000,208.06000,205.33900,206.89000,206.89000,-0.50%,450834 +2021-12-29,208.25000,208.48000,206.54000,207.29000,207.29000,0.19%,397529 +2021-12-30,207.64000,209.08000,206.70000,206.80000,206.80000,-0.24%,545068 +2021-12-31,206.57000,207.73000,206.00000,206.51000,206.51000,-0.14%,504767 +2022-01-03,205.88000,207.22000,201.48000,202.66000,202.66000,-1.86%,947270 +2022-01-04,202.65000,202.67000,194.75000,197.36000,197.36000,-2.62%,1333595 +2022-01-05,196.38000,197.00000,191.96000,192.16000,192.16000,-2.63%,1166502 +2022-01-06,192.20000,194.82900,190.43000,192.59000,192.59000,0.22%,798287 +2022-01-07,191.98000,193.06000,186.85000,188.00000,188.00000,-2.38%,1001736 +2022-01-10,185.79000,186.95000,182.17300,186.78000,186.78000,-0.65%,1415446 +2022-01-11,188.00000,191.85000,185.85000,191.70000,191.70000,2.63%,983986 +2022-01-12,192.75000,193.92000,189.88000,190.40000,190.40000,-0.68%,745105 +2022-01-13,190.40000,191.78000,186.22000,186.61000,186.61000,-1.99%,1198132 +2022-01-14,185.00000,187.25900,184.44000,187.14000,187.14000,0.28%,1001951 +2022-01-18,183.66000,185.17000,180.95500,181.42000,181.42000,-3.06%,1133289 +2022-01-19,181.66000,185.00000,179.80000,180.45000,180.45000,-0.53%,1129515 +2022-01-20,181.84000,183.93000,176.95000,177.48000,177.48000,-1.65%,1313953 +2022-01-21,175.53000,177.05000,173.04000,173.42000,173.42000,-2.29%,3302691 +2022-01-24,171.69000,176.02000,166.79100,175.36000,175.36000,1.12%,1525726 +2022-01-25,171.38000,172.21000,167.38100,168.77000,168.77000,-3.76%,1500124 +2022-01-26,171.50000,174.54000,166.88000,168.49000,168.49000,-0.17%,1567467 +2022-01-27,169.92000,170.63000,160.79000,161.12000,161.12000,-4.37%,2284242 +2022-01-28,161.97000,164.08000,156.63000,164.02000,164.02000,1.80%,2530056 +2022-01-31,164.76000,169.07000,164.50000,168.82000,168.82000,2.93%,1811479 +2022-02-01,170.13000,170.62000,165.45300,169.06000,169.06000,0.14%,1459225 +2022-02-02,170.27000,173.00000,170.05000,171.26000,171.26000,1.30%,1069325 +2022-02-03,168.12000,169.11400,165.50000,165.88000,165.88000,-3.14%,1306599 +2022-02-04,164.82000,167.81000,164.10000,166.21000,166.21000,0.20%,1075725 +2022-02-07,166.21000,168.16000,165.57000,166.08000,166.08000,-0.08%,1410067 +2022-02-08,165.16000,168.66000,164.56000,168.42000,168.42000,1.41%,1672431 +2022-02-09,171.06000,172.35500,169.57000,172.15000,172.15000,2.21%,775192 +2022-02-10,168.44000,173.09700,167.50000,169.23000,169.23000,-1.70%,1545889 +2022-02-11,170.43000,171.98000,164.14000,165.04000,165.04000,-2.48%,1356945 +2022-02-14,164.85000,167.14500,163.84000,165.93000,165.93000,0.54%,1519015 +2022-02-15,168.44000,169.79000,167.05000,169.77000,169.77000,2.31%,1076657 +2022-02-16,168.38000,170.42000,166.13000,170.13000,170.13000,0.21%,1055412 +2022-02-17,167.98000,168.88000,165.20000,165.50000,165.50000,-2.72%,1258266 +2022-02-18,161.48000,163.92000,156.46000,160.59000,160.59000,-2.97%,1904719 +2022-02-22,160.01000,162.13000,157.16000,158.59000,158.59000,-1.25%,1264174 +2022-02-23,159.62000,160.19000,153.25000,153.35000,153.35000,-3.30%,1389116 +2022-02-24,148.00000,159.04000,147.77000,158.50000,158.50000,3.36%,1227442 +2022-02-25,157.99000,160.44000,156.96000,159.98000,159.98000,0.93%,958598 +2022-02-28,158.28000,158.93000,155.33000,157.37000,157.37000,-1.63%,1330198 +2022-03-01,157.08000,158.38000,151.90000,153.29000,153.29000,-2.59%,1499708 +2022-03-02,154.67000,158.84000,154.41000,157.86000,157.86000,2.98%,971026 +2022-03-03,158.36000,159.46000,154.55000,155.40000,155.40000,-1.56%,1000409 +2022-03-04,154.00000,154.96000,150.50000,151.67000,151.67000,-2.40%,958720 +2022-03-07,151.70000,152.98000,146.82000,146.87000,146.87000,-3.16%,1267617 +2022-03-08,146.86000,150.49000,145.18000,146.29000,146.29000,-0.39%,1133368 +2022-03-09,150.46000,152.35800,149.36000,151.05000,151.05000,3.25%,940407 +2022-03-10,147.69000,149.07500,145.58000,146.49000,146.49000,-3.02%,858440 +2022-03-11,149.16000,149.68000,145.73000,145.87000,145.87000,-0.42%,870780 +2022-03-14,145.94000,148.99000,143.68000,143.98000,143.98000,-1.30%,1168008 +2022-03-15,145.47000,149.94000,145.19000,149.66000,149.66000,3.94%,1182471 +2022-03-16,151.66000,156.16100,150.32000,154.41000,154.41000,3.17%,1329533 +2022-03-17,153.15000,156.86500,152.69000,156.75000,156.75000,1.52%,1138831 +2022-03-18,156.74000,161.69000,156.14500,161.41000,161.41000,2.97%,1671531 +2022-03-21,161.00000,162.16000,158.18500,160.28000,160.28000,-0.70%,1123372 +2022-03-22,161.18000,162.75000,158.65000,158.86000,158.86000,-0.89%,1384113 +2022-03-23,158.04000,159.29000,155.07000,156.35000,156.35000,-1.58%,792334 +2022-03-24,157.13000,159.29000,156.81000,159.08000,159.08000,1.75%,915814 +2022-03-25,160.00000,160.28000,156.84000,160.11000,160.11000,0.65%,867006 +2022-03-28,160.46000,161.94500,158.81000,160.04000,160.04000,-0.04%,946411 +2022-03-29,164.17000,166.52000,162.69000,165.07000,165.07000,3.14%,907269 +2022-03-30,163.59000,163.99500,159.90000,160.81000,160.81000,-2.58%,688290 +2022-03-31,161.06000,162.09500,157.97000,157.97000,157.97000,-1.77%,1287312 +2022-04-01,158.99000,159.99000,156.55000,158.40000,158.40000,0.27%,997387 +2022-04-04,158.12000,160.76000,158.12000,159.59000,159.59000,0.75%,841398 +2022-04-05,159.45000,159.45500,154.26000,154.95000,154.95000,-2.91%,881906 +2022-04-06,152.78000,153.03000,150.43000,151.54000,151.54000,-2.20%,1167514 +2022-04-07,151.52000,153.16000,150.13500,151.32000,151.32000,-0.15%,1161543 +2022-04-08,150.51000,151.59000,148.85000,149.79000,149.79000,-1.01%,886360 +2022-04-11,148.74000,149.59000,146.82000,147.40000,147.40000,-1.60%,571311 +2022-04-12,149.30000,150.55000,146.28000,146.66000,146.66000,-0.50%,943919 +2022-04-13,147.05000,148.12000,146.16000,147.26000,147.26000,0.41%,652715 +2022-04-14,148.16000,148.16000,143.79000,143.93000,143.93000,-2.26%,852898 +2022-04-18,143.79000,146.12000,143.49500,145.27000,145.27000,0.93%,701319 +2022-04-19,145.18000,148.50000,145.18000,148.36000,148.36000,2.13%,996921 +2022-04-20,149.92000,152.41500,149.36000,151.22000,151.22000,1.93%,968197 +2022-04-21,152.92000,153.86000,148.89000,149.35000,149.35000,-1.24%,932146 +2022-04-22,148.74000,149.81000,145.05500,145.28000,145.28000,-2.73%,700405 +2022-04-25,144.57000,147.00000,143.23000,146.96000,146.96000,1.16%,743267 +2022-04-26,145.83000,146.08000,141.36000,141.38000,141.38000,-3.80%,1017527 +2022-04-27,141.44000,143.83000,140.73000,141.31000,141.31000,-0.05%,1056680 +2022-04-28,143.34000,146.04000,141.57000,145.18000,145.18000,2.74%,876208 +2022-04-29,144.69000,145.50000,140.00000,140.27000,140.27000,-3.38%,1110954 +2022-05-02,140.17000,142.08000,138.03000,141.87000,141.87000,1.14%,1111846 +2022-05-03,141.68000,144.10000,141.33000,142.93000,142.93000,0.75%,951461 +2022-05-04,143.57000,146.79000,140.65000,146.60000,146.60000,2.57%,948033 +2022-05-05,144.71000,145.23000,139.46500,140.91000,140.91000,-3.88%,781326 +2022-05-06,139.38000,140.22000,136.20000,138.78000,138.78000,-1.51%,987190 +2022-05-09,136.00000,136.99500,131.43000,132.20000,132.20000,-4.74%,1880008 +2022-05-10,134.69000,136.81500,131.34000,135.09000,135.09000,2.19%,1049441 +2022-05-11,134.32000,135.99000,130.74500,131.03000,131.03000,-3.01%,785176 +2022-05-12,130.41000,132.02000,127.93000,130.61000,130.61000,-0.32%,1234330 +2022-05-13,132.58000,137.73000,131.76000,136.67000,136.67000,4.64%,960970 +2022-05-16,135.40000,136.68000,134.21000,135.18000,135.18000,-1.09%,868322 +2022-05-17,138.22000,140.56000,136.56000,140.37000,140.37000,3.84%,1616703 +2022-05-18,137.00000,141.15500,134.41000,136.00000,136.00000,-3.11%,2151139 +2022-05-19,135.84000,139.91500,135.18000,137.10000,137.10000,0.81%,1163819 +2022-05-20,138.70000,139.37000,133.44000,137.80000,137.80000,0.51%,1414690 +2022-05-23,138.95000,140.70500,138.32000,140.16000,140.16000,1.71%,1015551 +2022-05-24,138.92000,139.79000,136.88000,138.85000,138.85000,-0.93%,1117691 +2022-05-25,137.97000,139.36000,136.27000,137.45000,137.45000,-1.01%,1038123 +2022-05-26,138.20000,141.94000,137.40000,141.26000,141.26000,2.77%,865153 +2022-05-27,143.15000,145.25000,142.68000,145.23000,145.23000,2.81%,865592 +2022-05-31,145.22000,147.85000,143.72000,145.60000,145.60000,0.25%,1908157 +2022-06-01,146.18000,147.31000,142.40000,143.55000,143.55000,-1.41%,828324 +2022-06-02,143.02000,148.87000,142.40000,148.78000,148.78000,3.64%,680458 +2022-06-03,146.61000,147.51000,145.62000,146.73000,146.73000,-1.38%,482467 +2022-06-06,148.66000,150.00000,145.93000,146.63000,146.63000,-0.07%,580471 +2022-06-07,145.37000,148.86000,145.24000,148.45000,148.45000,1.24%,831496 +2022-06-08,147.61000,148.80000,144.44500,144.87000,144.87000,-2.41%,651963 +2022-06-09,143.98000,145.93000,143.84000,143.86000,143.86000,-0.70%,1087218 +2022-06-10,141.40000,142.36000,139.35000,140.53000,140.53000,-2.31%,986086 +2022-06-13,137.22000,138.02500,133.10000,133.55000,133.55000,-4.97%,1012744 +2022-06-14,134.42000,135.63000,132.50000,135.17000,135.17000,1.21%,953272 +2022-06-15,136.72000,140.49000,136.01000,138.47000,138.47000,2.44%,829563 +2022-06-16,135.03000,135.61000,130.07000,131.05000,131.05000,-5.36%,968811 +2022-06-17,132.62000,135.19000,131.77000,133.80000,133.80000,2.10%,1689458 +2022-06-21,135.98000,137.93000,135.85000,136.54000,136.54000,2.05%,982018 +2022-06-22,134.76000,137.34000,134.58000,135.88000,135.88000,-0.48%,736720 +2022-06-23,136.35000,138.04000,135.39000,136.92000,136.92000,0.77%,732950 +2022-06-24,138.92000,140.81000,138.15000,140.48000,140.48000,2.60%,2124023 +2022-06-27,141.45000,142.99000,139.57000,141.97000,141.97000,1.06%,935593 +2022-06-28,142.30000,143.00000,138.71000,138.92000,138.92000,-2.15%,697309 +2022-06-29,138.76000,139.21000,136.14000,138.68000,138.68000,-0.17%,864494 +2022-06-30,136.91000,139.47000,136.04900,137.85000,137.85000,-0.60%,813223 +2022-07-01,136.93000,137.53000,133.61000,136.15000,136.15000,-1.23%,696441 +2022-07-05,133.67000,137.47500,133.34000,137.35000,137.35000,0.88%,541904 +2022-07-06,138.29000,140.92000,137.83300,139.81000,139.81000,1.79%,978329 +2022-07-07,140.84000,144.13000,140.84000,142.99000,142.99000,2.27%,866378 +2022-07-08,142.22500,143.02000,141.16000,142.66000,142.66000,-0.23%,522154 +2022-07-11,141.39000,142.79000,140.00200,141.51000,141.51000,-0.81%,647783 +2022-07-12,142.26000,143.69000,140.24000,140.98000,140.98000,-0.37%,805202 +2022-07-13,138.27000,142.74500,137.95000,141.63000,141.63000,0.46%,908244 +2022-07-14,139.69000,140.38000,137.18000,138.57000,138.57000,-2.16%,1175033 +2022-07-15,140.62000,143.65000,139.52000,143.59000,143.59000,3.62%,881686 +2022-07-18,144.10000,144.66000,140.78000,141.23000,141.23000,-1.64%,845626 +2022-07-19,143.48000,148.05000,143.30000,147.55000,147.55000,4.47%,933373 +2022-07-20,147.56000,150.22800,147.33500,149.74000,149.74000,1.48%,596459 +2022-07-21,150.14000,153.43000,149.57500,153.40000,153.40000,2.44%,534131 +2022-07-22,153.17000,154.08000,149.61000,150.58000,150.58000,-1.84%,903192 +2022-07-25,150.67000,152.14000,148.70000,152.06000,152.06000,0.98%,957120 +2022-07-26,151.14000,152.25000,150.38000,151.25000,151.25000,-0.53%,849496 +2022-07-27,151.96000,156.59000,151.42000,155.60000,155.60000,2.88%,852662 +2022-07-28,156.34000,159.63000,155.14000,159.34000,159.34000,2.40%,562267 +2022-07-29,159.56000,163.28000,159.34000,162.60000,162.60000,2.05%,745590 +2022-08-01,161.16000,163.97000,160.66000,163.65000,163.65000,0.65%,671999 +2022-08-02,162.16000,164.00000,161.89000,163.08000,163.08000,-0.35%,656628 +2022-08-03,163.22000,166.26000,162.60000,165.54000,165.54000,1.51%,610214 +2022-08-04,166.24000,168.28000,165.34000,168.02000,168.02000,1.50%,577426 +2022-08-05,165.93000,167.51000,164.40000,167.26000,167.26000,-0.45%,468312 +2022-08-08,167.95000,168.33000,164.70000,166.22000,166.22000,-0.62%,670927 +2022-08-09,165.40000,165.40000,161.68500,162.51000,162.51000,-2.23%,715674 +2022-08-10,165.89000,166.74000,164.15000,166.56000,166.56000,2.49%,646262 +2022-08-11,167.83000,169.15600,166.55000,166.72000,166.72000,0.10%,744616 +2022-08-12,167.44000,169.78500,167.26500,169.60000,169.60000,1.73%,795636 +2022-08-15,168.95000,171.68000,168.79000,171.13000,171.13000,0.90%,692651 +2022-08-16,170.24000,171.52000,169.00000,170.63000,170.63000,-0.29%,632491 +2022-08-17,169.14000,170.44500,167.73000,169.29000,169.29000,-0.79%,1032953 +2022-08-18,176.55000,180.67000,176.49000,179.36000,179.36000,5.95%,1682079 +2022-08-19,178.24000,178.24500,175.53000,176.23000,176.23000,-1.75%,999978 +2022-08-22,173.10000,173.71500,170.43000,170.60000,170.60000,-3.19%,773560 +2022-08-23,169.95000,171.87600,169.36000,170.23000,170.23000,-0.22%,688851 +2022-08-24,170.51000,172.20000,170.04000,170.89000,170.89000,0.39%,598083 +2022-08-25,171.85000,173.16000,170.55000,172.61000,172.61000,1.01%,661684 +2022-08-26,172.53000,172.53000,166.89000,167.08000,167.08000,-3.20%,1049621 +2022-08-29,164.99000,168.72000,164.03000,166.35000,166.35000,-0.44%,1269834 +2022-08-30,167.72000,167.72000,162.95000,164.00000,164.00000,-1.41%,862341 +2022-08-31,164.75000,165.91100,163.25000,163.89000,163.89000,-0.07%,1260852 +2022-09-01,162.08000,164.15000,161.06000,164.06000,164.06000,0.10%,1006984 +2022-09-02,166.60000,166.75000,162.29000,163.27000,163.27000,-0.48%,771093 +2022-09-06,163.69000,164.28000,161.45000,163.53000,163.53000,0.16%,764897 +2022-09-07,165.07000,170.93000,164.65000,169.67000,169.67000,3.75%,1551996 +2022-09-08,169.07000,172.97000,168.17000,172.90000,172.90000,1.90%,995369 +2022-09-09,173.34000,173.93600,171.83000,172.36000,172.36000,-0.31%,1087181 +2022-09-12,172.90000,173.74000,171.59000,173.70000,173.70000,0.78%,997274 +2022-09-13,169.50000,171.30000,167.64000,168.36000,168.36000,-3.07%,667238 +2022-09-14,168.36000,170.81000,166.28000,168.11000,168.11000,-0.15%,911660 +2022-09-15,168.12000,168.44000,164.81000,165.66000,165.66000,-1.46%,690647 +2022-09-16,164.48000,165.59500,162.80000,165.43000,165.43000,-0.14%,1644185 +2022-09-19,163.77000,166.26000,163.21000,165.96000,165.96000,0.32%,587261 +2022-09-20,164.82000,165.33500,163.03000,164.46000,164.46000,-0.90%,583931 +2022-09-21,165.56000,167.17000,161.96000,162.05000,162.05000,-1.47%,565828 +2022-09-22,161.22000,161.88000,158.69000,158.71000,158.71000,-2.06%,672359 +2022-09-23,157.20000,157.85000,154.46000,156.85000,156.85000,-1.17%,694314 +2022-09-26,156.27000,158.07000,155.45000,155.56000,155.56000,-0.82%,1016059 +2022-09-27,157.66000,158.98000,155.02000,156.91000,156.91000,0.87%,1012174 +2022-09-28,157.05000,160.58000,155.45000,159.55000,159.55000,1.68%,1095525 +2022-09-29,158.23000,159.11000,156.56000,158.82000,158.82000,-0.46%,1140080 +2022-09-30,158.18000,162.13000,157.16000,157.36000,157.36000,-0.92%,1204493 +2022-10-03,159.33000,163.44000,158.72000,162.42000,162.42000,3.22%,727185 +2022-10-04,165.20000,168.93000,165.20000,168.65000,168.65000,3.84%,1095767 +2022-10-05,166.69000,169.76000,166.35000,168.71000,168.71000,0.04%,679712 +2022-10-06,168.65000,170.34000,168.17000,168.51000,168.51000,-0.12%,726178 +2022-10-07,166.00000,166.05500,160.16000,161.06000,161.06000,-4.42%,769670 +2022-10-10,162.45000,162.45000,157.35000,160.32000,160.32000,-0.46%,792599 +2022-10-11,159.75000,159.85000,155.22000,156.00000,156.00000,-2.69%,905921 +2022-10-12,157.36000,157.72000,153.73000,153.78000,153.78000,-1.42%,926800 +2022-10-13,150.09000,157.37000,149.73000,156.99000,156.99000,2.09%,1151312 +2022-10-14,157.98000,158.98500,154.03500,154.24000,154.24000,-1.75%,1074796 +2022-10-17,157.58000,159.95000,157.43000,159.11000,159.11000,3.16%,736235 +2022-10-18,163.04000,163.78000,159.87000,161.20000,161.20000,1.31%,707563 +2022-10-19,159.85000,161.78500,159.26500,161.15000,161.15000,-0.03%,629568 +2022-10-20,161.30000,164.02000,159.13000,160.80000,160.80000,-0.22%,812921 +2022-10-21,161.31000,169.63000,160.87000,168.96000,168.96000,5.07%,1105689 +2022-10-24,169.54000,169.82000,166.97000,169.40000,169.40000,0.26%,1161707 +2022-10-25,169.23000,173.78900,169.23000,173.71000,173.71000,2.54%,908122 +2022-10-26,173.46000,176.92000,172.01000,175.27000,175.27000,0.90%,928701 +2022-10-27,176.15000,176.71000,173.06000,173.39000,173.39000,-1.07%,908209 +2022-10-28,173.62000,177.73000,172.89000,177.65000,177.65000,2.46%,823043 +2022-10-31,176.17000,176.25500,173.07000,174.15000,174.15000,-1.97%,1039466 +2022-11-01,176.22000,176.57000,172.74000,173.98000,173.98000,-0.10%,755765 +2022-11-02,173.50000,173.89000,166.93000,167.10000,167.10000,-3.95%,1256055 +2022-11-03,165.57000,168.52000,164.15000,166.97000,166.97000,-0.08%,796028 +2022-11-04,169.14000,169.14000,159.37500,163.85000,163.85000,-1.87%,1561552 +2022-11-07,165.04000,165.64000,162.08000,163.52000,163.52000,-0.20%,960506 +2022-11-08,164.26000,166.07000,162.02000,163.62000,163.62000,0.06%,1047236 +2022-11-09,162.76000,163.08000,160.63000,161.02000,161.02000,-1.59%,720049 +2022-11-10,167.00000,171.90500,165.99000,171.71000,171.71000,6.64%,1268244 +2022-11-11,172.38000,172.89000,170.17300,172.18000,172.18000,0.27%,1018304 +2022-11-14,171.34000,174.64000,171.00000,171.04000,171.04000,-0.66%,896967 +2022-11-15,174.19000,175.99000,171.33000,172.48000,172.48000,0.84%,782699 +2022-11-16,172.02000,172.02000,166.52000,166.57000,166.57000,-3.43%,958352 +2022-11-17,164.31000,166.38000,163.21000,166.03000,166.03000,-0.32%,1072000 +2022-11-18,172.00000,173.76000,168.90100,171.90000,171.90000,3.54%,1281501 +2022-11-21,170.96000,173.42900,170.96000,172.13000,172.13000,0.13%,1268713 +2022-11-22,172.82000,175.83000,172.24000,174.28000,174.28000,1.25%,916390 +2022-11-23,174.97000,177.92000,174.52900,176.04000,176.04000,1.01%,831336 +2022-11-25,176.50000,177.25000,175.88000,176.62000,176.62000,0.33%,413623 +2022-11-28,175.09000,176.64000,173.02000,173.59000,173.59000,-1.72%,1339193 +2022-11-29,173.45000,174.96500,172.82000,173.11000,173.11000,-0.28%,919350 +2022-11-30,173.43000,180.93000,172.46000,180.89000,180.89000,4.49%,1789915 +2022-12-01,180.85000,185.58000,180.85000,181.48000,181.48000,0.33%,979125 +2022-12-02,179.09000,180.74000,178.04000,180.53000,180.53000,-0.52%,811758 +2022-12-05,178.88000,179.28000,176.95000,178.56000,178.56000,-1.09%,715854 +2022-12-06,177.91000,178.79500,174.89000,176.83000,176.83000,-0.97%,630979 +2022-12-07,175.98000,177.87000,174.48000,177.70000,177.70000,0.49%,587137 +2022-12-08,179.03000,181.98000,178.58000,181.05000,181.05000,1.89%,980388 +2022-12-09,181.10000,182.78000,180.37000,180.72000,180.72000,-0.18%,1536841 +2022-12-12,181.43000,183.10000,180.21000,183.10000,183.10000,1.32%,780461 +2022-12-13,187.35000,189.45000,183.32000,185.20000,185.20000,1.15%,1154144 +2022-12-14,184.81000,186.73000,181.89000,182.98000,182.98000,-1.20%,900371 +2022-12-15,180.46000,180.47800,175.94000,176.18000,176.18000,-3.72%,756103 +2022-12-16,174.48000,175.40000,173.30000,173.85000,173.85000,-1.32%,1612147 +2022-12-19,173.59000,173.72000,170.65000,171.38000,171.38000,-1.42%,944422 +2022-12-20,171.01000,173.09000,170.90000,172.34000,172.34000,0.56%,887309 +2022-12-21,173.07000,174.73500,172.11000,174.07000,174.07000,1.00%,709255 +2022-12-22,172.57000,172.85500,166.42500,169.78000,169.78000,-2.46%,859231 +2022-12-23,169.32000,170.07000,168.08500,169.83000,169.83000,0.03%,562883 +2022-12-27,169.95000,170.54000,168.31000,169.63000,169.63000,-0.12%,509320 +2022-12-28,169.79000,170.62000,167.44000,167.66000,167.66000,-1.16%,462535 +2022-12-29,169.40000,172.55000,168.63000,172.20000,172.20000,2.71%,517460 +2022-12-30,170.50000,171.11000,169.06000,171.07000,171.07000,-0.66%,433477 +2023-01-03,172.87000,172.87000,169.40000,170.94000,170.94000,-0.08%,978815 +2023-01-04,172.81000,174.03000,168.92000,170.49000,170.49000,-0.26%,687829 +2023-01-05,169.14000,170.39000,167.81000,168.87000,168.87000,-0.95%,791953 +2023-01-06,171.42000,176.40500,170.29000,175.42000,175.42000,3.88%,701099 +2023-01-09,177.28000,180.61500,175.98000,176.61000,176.61000,0.68%,1264195 +2023-01-10,177.24000,178.47000,175.84500,178.01000,178.01000,0.79%,1085582 +2023-01-11,175.91000,179.45000,174.69000,179.44000,179.44000,0.80%,904862 +2023-01-12,179.37000,180.50000,177.63500,177.92000,177.92000,-0.85%,668126 +2023-01-13,177.16000,180.90000,177.16000,180.61000,180.61000,1.51%,953490 +2023-01-17,180.98000,185.80000,180.61000,184.96000,184.96000,2.41%,1507965 +2023-01-18,186.02000,188.01000,181.26000,181.49000,181.49000,-1.88%,1147402 +2023-01-19,180.43000,181.34000,176.20000,176.72000,176.72000,-2.63%,1099552 +2023-01-20,177.11000,179.27000,176.00000,178.92000,178.92000,1.24%,1015431 +2023-01-23,178.77000,181.96000,177.75000,180.55000,180.55000,0.91%,1008297 +2023-01-24,180.55000,181.72000,178.92000,180.21000,180.21000,-0.19%,594019 +2023-01-25,177.71000,180.89000,175.85000,180.85000,180.85000,0.36%,1040462 +2023-01-26,181.47000,182.33000,179.06000,180.06000,180.06000,-0.44%,1051566 +2023-01-27,178.81000,179.84000,177.24000,177.45000,177.45000,-1.45%,1182424 +2023-01-30,176.13000,177.79000,175.53500,176.91000,176.91000,-0.30%,1116904 +2023-01-31,177.34000,179.44000,176.72000,179.35000,179.35000,1.38%,1001533 +2023-02-01,178.22000,180.48000,175.98000,179.49000,179.49000,0.08%,1148315 +2023-02-02,181.49000,183.55400,179.72000,182.18000,182.18000,1.50%,1133636 +2023-02-03,180.29000,184.61000,180.29000,181.40000,181.40000,-0.43%,708387 +2023-02-06,179.62000,180.86000,178.56000,179.23000,179.23000,-1.20%,875403 +2023-02-07,178.48000,183.35000,177.67000,182.97000,182.97000,2.09%,892160 +2023-02-08,182.02000,183.41000,180.37000,181.38000,181.38000,-0.87%,576614 +2023-02-09,183.08000,184.83000,181.60000,182.52000,182.52000,0.63%,1106230 +2023-02-10,181.25000,182.13000,180.25500,180.75000,180.75000,-0.97%,1054241 +2023-02-13,181.31000,184.39000,181.02000,184.00000,184.00000,1.80%,647688 +2023-02-14,183.86000,186.73200,183.21000,185.24000,185.24000,0.67%,902432 +2023-02-15,184.67000,188.56500,184.67000,188.51000,188.51000,1.77%,943878 +2023-02-16,186.65000,189.31500,185.96000,186.97000,186.97000,-0.82%,1002645 +2023-02-17,185.89000,187.49000,185.08000,185.78000,185.78000,-0.64%,1145801 +2023-02-21,184.29000,185.69000,182.98000,182.98000,182.98000,-1.51%,1765608 +2023-02-22,160.65000,163.51000,151.31000,159.72000,159.72000,-12.71%,6279469 +2023-02-23,160.87000,161.99000,158.41000,160.86000,160.86000,0.71%,2732225 +2023-02-24,158.78000,158.98000,154.79000,157.81000,157.81000,-1.90%,1630608 +2023-02-27,159.38000,161.77000,158.85500,161.23000,161.23000,2.17%,1189597 +2023-02-28,160.92000,161.59800,159.72000,159.96000,159.96000,-0.79%,1932246 +2023-03-01,159.49000,160.65000,155.79500,157.12000,157.12000,-1.78%,1196015 +2023-03-02,155.78000,157.90000,154.70000,157.84000,157.84000,0.46%,1130871 +2023-03-03,157.50000,159.70000,157.33000,159.70000,159.70000,1.18%,1147973 +2023-03-06,160.34000,161.42500,158.95000,159.36000,159.36000,-0.21%,1050376 +2023-03-07,159.99000,160.67500,157.33000,158.01000,158.01000,-0.85%,1104412 +2023-03-08,158.50000,159.28000,156.97000,158.38000,158.38000,0.23%,1499936 +2023-03-09,159.21000,160.34400,157.21500,157.42000,157.42000,-0.61%,1235241 +2023-03-10,157.18000,157.73000,153.21000,154.51000,154.51000,-1.85%,859166 +2023-03-13,153.38000,157.22000,152.27000,154.19000,154.19000,-0.21%,975961 +2023-03-14,156.83000,158.30500,155.09000,156.77000,156.77000,1.67%,1143321 +2023-03-15,154.16000,155.47000,152.58000,154.45000,154.45000,-1.48%,948076 +2023-03-16,154.21000,155.91900,153.66000,155.39000,155.39000,0.61%,2007538 +2023-03-17,155.51000,155.93000,152.89000,155.16000,155.16000,-0.15%,2392089 +2023-03-20,154.88000,157.88000,154.88000,155.56000,155.56000,0.26%,830929 +2023-03-21,156.99000,157.85000,155.63000,157.25000,157.25000,1.09%,975938 +2023-03-22,156.62000,159.28000,154.77000,154.83000,154.83000,-1.54%,726766 +2023-03-23,155.66000,159.00000,154.89600,156.44000,156.44000,1.04%,1529525 +2023-03-24,156.18000,156.75000,154.68000,156.70000,156.70000,0.17%,930576 +2023-03-27,157.72000,158.10000,155.65000,155.75000,155.75000,-0.61%,556542 +2023-03-28,155.45000,155.48000,153.99500,155.31000,155.31000,-0.28%,483074 +2023-03-29,157.13000,157.44500,155.51500,156.65000,156.65000,0.86%,602425 +2023-03-30,158.27000,159.44000,157.58000,158.07000,158.07000,0.91%,737194 +2023-03-31,158.63000,161.71000,158.31500,161.48000,161.48000,2.16%,932267 +2023-04-03,159.91000,161.32000,159.29000,161.07000,161.07000,-0.25%,683003 +2023-04-04,161.36000,161.77000,156.51000,157.30000,157.30000,-2.34%,1755880 +2023-04-05,156.49000,157.35000,155.53000,155.96000,155.96000,-0.85%,915447 +2023-04-06,154.50000,156.68000,153.66000,155.75000,155.75000,-0.13%,869655 +2023-04-10,155.00000,157.44000,155.00000,157.41000,157.41000,1.07%,501086 +2023-04-11,158.08000,158.43000,155.94500,156.17000,156.17000,-0.79%,999684 +2023-04-12,157.72000,159.60000,157.29000,157.69000,157.69000,0.97%,1064612 +2023-04-13,158.09000,160.14000,157.37500,159.76000,159.76000,1.31%,887660 +2023-04-14,159.61000,161.65000,158.76000,159.56000,159.56000,-0.13%,720820 +2023-04-17,158.70000,158.70000,151.50000,153.03000,153.03000,-4.09%,1924682 +2023-04-18,153.74000,153.95000,149.78000,150.27000,150.27000,-1.80%,1853247 +2023-04-19,149.61000,149.71000,146.93500,148.63000,148.63000,-1.09%,1463065 +2023-04-20,147.16000,149.22500,146.30500,147.80000,147.80000,-0.56%,988626 +2023-04-21,148.30000,148.82000,147.22000,148.37000,148.37000,0.39%,573830 +2023-04-24,147.94000,148.32000,145.91000,146.83000,146.83000,-1.04%,799058 +2023-04-25,146.60000,146.60000,141.87000,141.97000,141.97000,-3.31%,1910100 +2023-04-26,141.12000,142.08000,140.64000,141.25000,141.25000,-0.51%,1068543 +2023-04-27,141.45000,142.18000,139.62500,141.89000,141.89000,0.45%,1254041 +2023-04-28,141.46000,144.72000,141.40000,144.64000,144.64000,1.94%,1948955 +2023-05-01,144.71000,145.99000,144.46000,144.54000,144.54000,-0.07%,1568212 +2023-05-02,144.03000,144.39000,141.17000,142.42000,142.42000,-1.47%,1356819 +2023-05-03,143.49000,144.98500,142.52000,142.57000,142.57000,0.11%,1262245 +2023-05-04,142.04000,142.61000,140.67000,141.27000,141.27000,-0.91%,862131 +2023-05-05,142.00000,143.84000,141.70500,143.66000,143.66000,1.69%,848937 +2023-05-08,144.35000,144.83000,142.61000,143.13000,143.13000,-0.37%,791416 +2023-05-09,141.93000,143.17000,141.47000,143.00000,143.00000,-0.09%,548748 +2023-05-10,144.68000,145.77500,143.43000,145.67000,145.67000,1.87%,1080292 +2023-05-11,145.84000,145.84000,143.53000,144.51000,144.51000,-0.80%,1023445 +2023-05-12,145.29000,145.54000,143.99000,145.27000,145.27000,0.53%,875936 +2023-05-15,146.00000,148.85000,144.90000,148.80000,148.80000,2.43%,1539370 +2023-05-16,148.13000,149.23000,146.34000,146.52000,146.52000,-1.53%,1977267 +2023-05-17,159.97500,161.65000,155.92000,157.66000,157.66000,7.60%,2668086 +2023-05-18,157.00000,157.78000,155.27000,157.72000,157.72000,0.04%,1374287 +2023-05-19,157.49000,158.98000,156.89000,157.19000,157.19000,-0.34%,1117141 +2023-05-22,157.00000,159.24000,156.75000,158.72000,158.72000,0.97%,901976 +2023-05-23,158.41000,159.40000,157.07700,157.49000,157.49000,-0.77%,1007973 +2023-05-24,155.79000,156.49000,155.00000,155.46000,155.46000,-1.29%,1084641 +2023-05-25,156.67000,158.14000,156.17000,157.10000,157.10000,1.05%,1251591 +2023-05-26,158.06000,162.33000,158.06000,161.63000,161.63000,2.88%,1087468 +2023-05-30,163.32000,164.35500,161.36600,162.27000,162.27000,0.40%,1245052 +2023-05-31,160.95000,163.07000,160.70500,161.80000,161.80000,-0.29%,2643915 +2023-06-01,161.96000,163.72000,160.95000,163.14000,163.14000,0.83%,795699 +2023-06-02,164.08000,164.39000,161.79000,163.26000,163.26000,0.07%,805109 +2023-06-05,163.30000,163.30000,160.38000,161.45000,161.45000,-1.11%,770400 +2023-06-06,160.88000,162.40500,160.49000,161.47000,161.47000,0.01%,603479 +2023-06-07,161.89000,163.47000,161.22000,161.47000,161.47000,,785165 +2023-06-08,161.90000,162.69000,160.94000,162.38000,162.38000,0.56%,733971 +2023-06-09,163.40000,164.16500,161.51000,161.57000,161.57000,-0.50%,805880 +2023-06-12,161.95000,164.10800,161.91000,164.03000,164.03000,1.52%,841525 +2023-06-13,164.85000,165.46000,163.86000,164.93000,164.93000,0.55%,697917 +2023-06-14,164.62000,165.95400,163.36000,164.18000,164.18000,-0.45%,881880 +2023-06-15,163.12000,165.90000,162.94000,165.41000,165.41000,0.75%,994384 +2023-06-16,166.65000,167.44000,164.79000,164.86000,164.86000,-0.33%,1927645 +2023-06-20,164.08000,164.86000,161.42100,162.58000,162.58000,-1.38%,1253859 +2023-06-21,161.61000,162.23500,160.88000,161.16000,161.16000,-0.87%,1225134 +2023-06-22,161.04000,161.12500,158.74000,159.89000,159.89000,-0.79%,1578958 +2023-06-23,158.26000,158.44000,156.16500,157.98000,157.98000,-1.19%,3535926 +2023-06-26,158.62000,159.94000,158.29500,158.92000,158.92000,0.60%,669787 +2023-06-27,159.33000,162.85000,159.32500,162.56000,162.56000,2.29%,592748 +2023-06-28,162.25000,163.51000,161.40000,162.95000,162.95000,0.24%,676878 +2023-06-29,164.00000,165.76000,163.29000,165.34000,165.34000,1.47%,859083 +2023-06-30,167.81000,168.81000,166.56000,167.45000,167.45000,1.28%,1177760 +2023-07-03,166.22000,167.03000,164.42000,166.98000,166.98000,-0.28%,559683 +2023-07-05,165.57000,166.74000,164.50000,164.97000,164.97000,-1.20%,986840 +2023-07-06,163.27000,164.97000,162.49000,164.64000,164.64000,-0.20%,972406 +2023-07-07,164.10000,165.59000,163.58000,163.77000,163.77000,-0.53%,761461 +2023-07-10,163.95000,168.96000,163.87000,168.83000,168.83000,3.09%,969106 +2023-07-11,169.43000,169.62000,167.97500,169.43000,169.43000,0.36%,739332 +2023-07-12,170.00000,170.71000,167.87500,168.17000,168.17000,-0.74%,1016449 +2023-07-13,168.92000,169.45000,168.19500,169.07000,169.07000,0.54%,798265 +2023-07-14,168.49000,168.49000,165.86000,167.01000,167.01000,-1.22%,822611 +2023-07-17,167.07000,170.92000,166.19000,170.43000,170.43000,2.05%,1122410 +2023-07-18,169.36000,170.08600,168.29000,169.89000,169.89000,-0.32%,773040 +2023-07-19,170.44000,172.72000,169.67500,172.58000,172.58000,1.58%,1085867 +2023-07-20,171.20000,171.39500,166.92000,167.40000,167.40000,-3.00%,883756 +2023-07-21,168.08000,169.06400,167.68000,168.32000,168.32000,0.55%,512941 +2023-07-24,168.98000,169.38000,167.79100,168.29000,168.29000,-0.02%,578062 +2023-07-25,168.70000,170.31500,168.03000,169.15000,169.15000,0.51%,804897 +2023-07-26,168.52000,169.62000,167.88000,169.00000,169.00000,-0.09%,898075 +2023-07-27,169.38000,170.60000,165.67000,166.07000,166.07000,-1.73%,927213 +2023-07-28,166.45000,167.16000,161.66000,162.69000,162.69000,-2.04%,1825419 +2023-07-31,161.47000,162.40000,160.25000,161.08000,161.08000,-0.99%,1411181 +2023-08-01,161.00000,162.62500,160.30000,161.07000,161.07000,-0.01%,987491 +2023-08-02,160.00000,161.34000,158.57000,159.86000,159.86000,-0.75%,1141292 +2023-08-03,158.72000,159.37000,157.17000,158.57000,158.57000,-0.81%,781241 +2023-08-04,158.59000,160.31000,157.76000,158.71000,158.71000,0.09%,915516 +2023-08-07,158.59000,159.84000,158.18000,159.13000,159.13000,0.26%,792752 +2023-08-08,158.61000,159.21000,155.93000,156.91000,156.91000,-1.40%,898884 +2023-08-09,157.00000,157.35800,155.59500,156.67000,156.67000,-0.15%,867716 +2023-08-10,157.59000,159.51000,156.80000,157.52000,157.52000,0.54%,935149 +2023-08-11,156.34000,157.10000,155.58000,156.54000,156.54000,-0.62%,887786 +2023-08-14,150.44000,157.32000,149.87500,157.04000,157.04000,0.32%,1793664 +2023-08-15,156.77000,156.77000,152.45000,152.87000,152.87000,-2.66%,976905 +2023-08-16,152.08000,153.62000,150.67000,150.80000,150.80000,-1.35%,1163383 +2023-08-17,151.89000,151.89000,149.89000,150.05000,150.05000,-0.50%,1331745 +2023-08-18,128.50000,135.85000,125.89000,129.37000,129.37000,-13.78%,7827533 +2023-08-21,128.72000,130.00000,126.01000,129.59000,129.59000,0.17%,3565304 +2023-08-22,129.79000,131.49000,128.14000,128.67000,128.67000,-0.71%,2903115 +2023-08-23,128.69000,130.98000,128.20000,130.10000,130.10000,1.11%,2027950 +2023-08-24,130.24000,130.43000,127.53000,127.70000,127.70000,-1.84%,1760490 +2023-08-25,127.84000,130.00000,127.72500,129.20000,129.20000,1.17%,1370878 +2023-08-28,130.02000,130.40500,128.99000,129.26000,129.26000,0.05%,1087594 +2023-08-29,128.93000,132.34000,128.71000,132.26000,132.26000,2.32%,1284111 +2023-08-30,131.56000,133.36000,131.39000,132.58000,132.58000,0.24%,1495161 +2023-08-31,133.27000,134.31000,132.21000,133.30000,133.30000,0.54%,2395203 +2023-09-01,134.48000,134.99000,132.54000,133.88000,133.88000,0.44%,1066785 +2023-09-05,134.50000,136.60500,133.89000,134.56000,134.56000,0.51%,1672741 +2023-09-06,134.00000,134.34500,133.26000,133.98000,133.98000,-0.43%,1036106 +2023-09-07,133.07000,133.07000,130.55000,131.60000,131.60000,-1.78%,1469425 +2023-09-08,131.46000,132.63000,131.12500,132.30000,132.30000,0.53%,1007713 +2023-09-11,133.15000,133.76000,131.81000,132.72000,132.72000,0.32%,1315351 +2023-09-12,132.60000,133.72500,131.64000,131.65000,131.65000,-0.81%,1078509 +2023-09-13,131.13000,133.18000,130.95000,131.89000,131.89000,0.18%,962118 +2023-09-14,133.00000,133.74000,132.53000,133.12000,133.12000,0.93%,1274283 +2023-09-15,134.24000,134.64000,132.69000,132.86000,132.86000,-0.20%,3582691 +2023-09-18,131.46000,133.07000,131.02000,132.75000,132.75000,-0.08%,1332607 +2023-09-19,132.52000,133.21000,131.67000,132.96000,132.96000,0.16%,1148757 +2023-09-20,133.83000,133.90000,132.13000,132.54000,132.54000,-0.32%,1197052 +2023-09-21,130.99000,131.67000,129.85000,131.00000,131.00000,-1.16%,1881545 +2023-09-22,131.37000,132.48000,130.79000,130.98000,130.98000,-0.02%,1293805 +2023-09-25,130.20000,131.19000,129.84000,130.79000,130.79000,-0.15%,955034 +2023-09-26,129.80000,130.50500,129.69000,130.03000,130.03000,-0.58%,1187729 +2023-09-27,130.65000,131.30000,129.90500,130.40000,130.40000,0.28%,1283032 +2023-09-28,130.73000,133.77000,130.04000,132.64000,132.64000,1.72%,1168667 +2023-09-29,134.00000,134.19000,131.80000,132.31000,132.31000,-0.25%,1097650 +2023-10-02,131.91000,132.78000,131.35500,131.70000,131.70000,-0.46%,892850 +2023-10-03,131.16000,132.14500,130.27000,131.30000,131.30000,-0.30%,1087171 +2023-10-04,130.72000,131.42000,128.68000,130.37000,130.37000,-0.71%,1384069 +2023-10-05,130.28000,130.66000,127.59000,129.28000,129.28000,-0.84%,1443832 +2023-10-06,129.03000,131.99000,128.61000,131.06000,131.06000,1.38%,836913 +2023-10-09,130.73000,131.68000,130.08000,131.16000,131.16000,0.08%,727554 +2023-10-10,131.50000,133.35900,131.27500,132.31000,132.31000,0.88%,726098 +2023-10-11,132.50000,133.20000,131.98500,132.92000,132.92000,0.46%,1005186 +2023-10-12,133.27000,133.27500,129.66600,129.74000,129.74000,-2.39%,1065221 +2023-10-13,129.61000,129.91000,127.75000,128.93000,128.93000,-0.62%,946338 +2023-10-16,129.67000,131.97000,129.26000,131.44000,131.44000,1.95%,1087789 +2023-10-17,129.72000,130.75500,128.04000,129.34000,129.34000,-1.60%,1168024 +2023-10-18,128.86000,129.25000,125.78500,126.01000,126.01000,-2.57%,969096 +2023-10-19,125.53000,126.37000,123.71300,123.99000,123.99000,-1.60%,1505881 +2023-10-20,123.59000,124.34000,122.49000,122.82000,122.82000,-0.94%,1481146 +2023-10-23,122.46000,123.24200,121.51000,121.91000,121.91000,-0.74%,1035529 +2023-10-24,122.06000,122.95000,121.33000,122.24000,122.24000,0.27%,901481 +2023-10-25,121.00000,121.21000,119.42000,120.47000,120.47000,-1.45%,1051374 +2023-10-26,120.93000,121.85000,119.48000,119.66000,119.66000,-0.67%,1063368 +2023-10-27,120.00000,120.62000,118.57000,119.31000,119.31000,-0.29%,1104240 +2023-10-30,119.85000,120.59000,118.63000,119.74000,119.74000,0.36%,1471326 +2023-10-31,120.19000,123.56000,119.77000,122.05000,122.05000,1.93%,2059073 +2023-11-01,122.06000,122.37000,119.32000,120.80000,120.80000,-1.02%,1129794 +2023-11-02,122.68000,123.67000,121.92000,123.20000,123.20000,1.99%,1184807 +2023-11-03,124.73000,126.12000,124.00000,125.76000,125.76000,2.08%,993277 +2023-11-06,125.44000,125.62700,123.40000,124.02000,124.02000,-1.38%,1183204 +2023-11-07,123.62000,125.21500,123.35000,125.02000,125.02000,0.81%,914549 +2023-11-08,125.00000,125.51000,123.92000,124.79000,124.79000,-0.18%,895970 +2023-11-09,124.79000,124.79000,121.22000,121.91000,121.91000,-2.31%,1210450 +2023-11-10,122.46000,124.27000,120.92000,124.25000,124.25000,1.92%,2373144 +2023-11-13,123.87000,124.09000,122.01000,123.32000,123.32000,-0.75%,1382573 +2023-11-14,125.38000,129.54000,124.50000,129.17000,129.17000,4.74%,1982303 +2023-11-15,130.11000,134.78300,130.00000,133.19000,133.19000,3.11%,2195801 +2023-11-16,132.70000,133.18000,131.62000,132.80000,132.80000,-0.29%,1355859 +2023-11-17,134.03000,134.03000,132.17900,133.18000,133.18000,0.29%,1154111 +2023-11-20,132.82000,135.59000,132.75000,134.92000,134.92000,1.31%,1935373 +2023-11-21,137.53000,138.50000,133.53000,134.56000,134.56000,-0.27%,2609100 +2023-11-22,135.23000,137.04500,135.16000,135.72000,135.72000,0.86%,1988607 +2023-11-24,135.60000,136.26000,134.85000,136.04000,136.04000,0.24%,512215 +2023-11-27,134.90000,136.99000,134.74500,136.35000,136.35000,0.23%,1291831 +2023-11-28,135.96000,138.18000,135.85000,136.32000,136.32000,-0.02%,1410198 +2023-11-29,137.60000,139.22000,137.32500,137.88000,137.88000,1.14%,1271331 +2023-11-30,138.37000,138.78000,135.71000,135.89000,135.89000,-1.44%,3915479 +2023-12-01,135.71000,138.03000,135.12000,137.88000,137.88000,1.46%,1138600 +2023-12-04,136.99000,138.59000,136.37000,138.14000,138.14000,0.19%,1290776 +2023-12-05,137.78000,138.93000,137.25000,138.22000,138.22000,0.06%,1639810 +2023-12-06,139.00000,142.06000,138.51000,141.03000,141.03000,2.03%,2169519 +2023-12-07,141.90000,143.25000,141.24000,141.89000,141.89000,0.61%,1916218 +2023-12-08,142.18000,144.92000,142.05000,144.33000,144.33000,1.72%,1717182 +2023-12-11,145.00000,147.35000,144.72000,147.15000,147.15000,1.95%,2189721 +2023-12-12,147.15000,149.92000,146.46000,149.37000,149.37000,1.51%,1678740 +2023-12-13,149.46000,153.07000,148.76000,152.31000,152.31000,1.97%,2120312 +2023-12-14,153.63000,159.09000,153.50000,158.72000,158.72000,4.21%,2959746 +2023-12-15,158.32000,159.92000,156.21000,158.53000,158.53000,-0.12%,4770731 +2023-12-18,158.62000,158.89000,156.97000,158.75000,158.75000,0.14%,1687665 +2023-12-19,159.20000,159.72000,158.35000,159.20000,159.20000,0.28%,1458608 +2023-12-20,159.11000,160.19700,156.61000,156.66000,156.66000,-1.60%,1548147 +2023-12-21,157.91000,159.41500,157.38000,158.83000,158.83000,1.39%,1057490 +2023-12-22,159.88000,160.21500,158.27000,159.21000,159.21000,0.24%,801179 +2023-12-26,159.32000,160.60600,159.10000,160.00000,160.00000,0.50%,478857 +2023-12-27,159.82000,160.95000,159.06000,160.34000,160.34000,0.21%,600081 +2023-12-28,160.58000,160.73000,159.48000,159.93000,159.93000,-0.26%,595679 +2023-12-29,159.45000,160.37000,158.60000,159.09000,159.09000,-0.53%,743385 +2024-01-02,157.40000,157.40000,154.93000,155.49000,155.49000,-2.26%,1059991 +2024-01-03,154.01000,154.08500,150.63000,150.65000,150.65000,-3.11%,1048274 +2024-01-04,149.52000,150.57000,148.95500,149.61000,149.61000,-0.69%,1036109 +2024-01-05,148.60000,150.18500,148.19000,148.96000,148.96000,-0.43%,857244 +2024-01-08,149.86000,153.26000,149.16500,153.01000,153.01000,2.72%,806420 +2024-01-09,151.41000,152.52000,150.93000,151.42000,151.42000,-1.04%,782697 +2024-01-10,152.00000,153.74000,151.46000,153.00000,153.00000,1.04%,994791 +2024-01-11,153.99000,153.99000,150.39000,152.09000,152.09000,-0.59%,1152156 +2024-01-12,152.78000,153.28000,151.46000,151.95000,151.95000,-0.09%,772136 +2024-01-16,150.76000,151.39000,150.00000,150.70000,150.70000,-0.82%,1125827 +2024-01-17,149.50000,150.38000,148.54000,149.76000,149.76000,-0.62%,1057154 +2024-01-18,150.94000,152.51000,149.55000,152.37000,152.37000,1.74%,1100574 +2024-01-19,153.11000,153.66000,151.14500,153.63000,153.63000,0.83%,969463 +2024-01-22,154.68000,155.89800,154.43000,154.99000,154.99000,0.89%,787123 +2024-01-23,155.61000,155.84000,153.97000,155.04000,155.04000,0.03%,632685 +2024-01-24,156.05000,157.24000,154.56500,155.22000,155.22000,0.12%,924400 +2024-01-25,156.09000,157.41000,155.00000,155.60000,155.60000,0.24%,1002540 +2024-01-26,156.42000,156.99000,155.41000,155.93000,155.93000,0.21%,1047790 +2024-01-29,155.39000,159.38000,155.02000,159.33000,159.33000,2.18%,1133927 +2024-01-30,159.50000,160.31000,157.70000,157.72000,157.72000,-1.01%,1048563 +2024-01-31,156.87000,156.87000,153.06000,153.26000,153.26000,-2.83%,1316186 +2024-02-01,153.39000,154.96000,151.68000,154.52000,154.52000,0.82%,1125297 +2024-02-02,153.95000,156.33000,153.25000,155.70000,155.70000,0.76%,541766 +2024-02-05,155.22000,155.58000,153.21000,154.15000,154.15000,-1.00%,636015 +2024-02-06,154.22000,155.97000,153.84000,155.97000,155.97000,1.18%,629560 +2024-02-07,157.21000,159.12000,156.33000,158.14000,158.14000,1.39%,928472 +2024-02-08,158.47000,161.90000,157.92000,161.18000,161.18000,1.92%,927247 +2024-02-09,161.67000,162.51000,160.94000,161.52000,161.52000,0.21%,820603 +2024-02-12,160.85000,161.77500,159.01000,159.07000,159.07000,-1.52%,955590 +2024-02-13,155.49000,156.79000,151.80000,153.15000,153.15000,-3.72%,1945354 +2024-02-14,155.00000,155.96000,154.10500,154.89000,154.89000,1.14%,1713502 +2024-02-15,153.56000,156.08000,153.10000,154.66000,154.66000,-0.15%,1387014 +2024-02-16,154.86000,156.48000,154.06000,155.22000,155.22000,0.36%,1994083 +2024-02-20,151.35000,154.96000,151.07000,154.43000,154.43000,-0.51%,1625872 +2024-02-21,140.29000,144.15000,138.18500,144.04000,144.04000,-6.73%,3981257 +2024-02-22,145.84000,149.31000,144.12000,149.04000,149.04000,3.47%,1917897 +2024-02-23,149.41000,150.50500,147.08400,149.97000,149.97000,0.62%,1669446 +2024-02-26,150.27000,152.41000,149.81500,152.35000,152.35000,1.59%,2253297 +2024-02-27,152.31000,153.32000,151.35000,152.76000,152.76000,0.27%,1416464 +2024-02-28,151.79000,154.17000,151.10000,153.75000,153.75000,0.65%,1434449 +2024-02-29,155.00000,155.09000,152.95000,154.30000,154.30000,0.36%,1539724 +2024-03-01,154.25000,157.40100,153.33000,157.07000,157.07000,1.80%,945524 +2024-03-04,156.05000,158.50000,155.14000,157.50000,157.50000,0.27%,1257489 +2024-03-05,156.40000,157.06000,154.08500,155.77000,155.77000,-1.10%,1383409 +2024-03-06,157.12000,158.12000,156.56500,157.15000,157.15000,0.89%,1033418 +2024-03-07,156.65000,158.31000,156.11000,157.31000,157.31000,0.10%,1213765 +2024-03-08,158.07000,158.26500,154.33000,154.33000,154.33000,-1.89%,1154333 +2024-03-11,152.72000,154.02000,151.89000,152.14000,152.14000,-1.42%,1038609 +2024-03-12,153.13000,153.13000,151.00000,152.08000,152.08000,-0.04%,1149023 +2024-03-13,152.04000,153.27000,151.12000,151.97000,151.97000,-0.07%,1390250 +2024-03-14,151.97000,152.65000,149.60000,150.96000,150.96000,-0.66%,1048411 +2024-03-15,149.40000,150.92000,149.32000,149.80000,149.80000,-0.77%,3922960 +2024-03-18,151.17000,151.36000,149.61000,149.71000,149.71000,-0.06%,897383 +2024-03-19,148.94000,149.97500,148.17000,149.58000,149.58000,-0.09%,859199 +2024-03-20,149.93000,150.73000,148.58000,150.68000,150.68000,0.74%,1080183 +2024-03-21,151.73000,155.16000,150.91000,154.24000,154.24000,2.36%,1078055 +2024-03-22,153.79000,154.78000,152.07000,154.39000,154.39000,0.10%,1177726 +2024-03-25,153.78000,155.24000,152.24000,152.58000,152.58000,-1.17%,888636 +2024-03-26,152.88000,154.15000,152.04000,152.27000,152.27000,-0.20%,1330220 +2024-03-27,153.39000,156.19000,152.63000,155.84000,155.84000,2.34%,1260296 +2024-03-28,155.63000,157.85000,155.55500,156.38000,156.38000,0.35%,1322553 +2024-04-01,156.05000,156.11000,154.39000,155.00000,155.00000,-0.88%,633427 +2024-04-02,153.14000,154.41000,152.48000,153.75000,153.75000,-0.81%,991633 +2024-04-03,153.09000,156.29000,152.74000,156.11000,156.11000,1.53%,977971 +2024-04-04,157.99000,159.82000,153.70000,154.85000,154.85000,-0.81%,1430047 +2024-04-05,154.69000,157.59000,154.26000,157.23000,157.23000,1.54%,952415 +2024-04-08,158.33000,159.49000,157.54000,158.75000,158.75000,0.97%,1375579 +2024-04-09,159.68000,160.20000,158.65000,160.05000,160.05000,0.82%,1393058 +2024-04-10,156.79000,158.29500,155.01000,157.05000,157.05000,-1.87%,1833892 +2024-04-11,157.18000,160.32000,156.02000,160.14000,160.14000,1.97%,1457468 +2024-04-12,157.81000,159.12000,154.75000,155.10000,155.10000,-3.15%,2256463 +2024-04-15,157.05000,157.05000,152.06000,153.32000,153.32000,-1.15%,1083048 +2024-04-16,153.16000,153.31000,150.60000,151.60000,151.60000,-1.12%,965071 +2024-04-17,152.06000,152.96000,149.67000,149.93000,149.93000,-1.10%,882540 +2024-04-18,149.87000,149.87000,146.65500,146.89000,146.89000,-2.03%,1052942 +2024-04-19,146.62000,147.77000,144.78000,145.12000,145.12000,-1.20%,1099657 +2024-04-22,146.17000,146.76000,144.33000,144.74000,144.74000,-0.26%,1047053 +2024-04-23,145.49000,148.43500,145.03000,146.80000,146.80000,1.42%,1405927 +2024-04-24,147.66000,147.66000,145.40000,146.60000,146.60000,-0.14%,1433716 +2024-04-25,145.95000,147.56000,144.30000,147.43000,147.43000,0.57%,692536 +2024-04-26,147.00000,149.42000,147.00000,148.55000,148.55000,0.76%,893758 +2024-04-29,149.26000,150.46000,149.22000,150.21000,150.21000,1.12%,950666 +2024-04-30,149.18000,150.87000,147.59000,147.94000,147.94000,-1.51%,1108260 +2024-05-01,147.20000,147.73500,144.77000,144.95000,144.95000,-2.02%,1052026 +2024-05-02,146.07000,147.21500,144.05000,146.99000,146.99000,1.41%,819296 +2024-05-03,149.61000,149.78000,147.61000,149.18000,149.18000,1.49%,577178 +2024-05-06,150.30000,150.93000,149.48000,150.60000,150.60000,0.95%,728450 +2024-05-07,150.98000,151.77000,150.03000,150.10000,150.10000,-0.33%,743859 +2024-05-08,148.66000,151.25000,147.34000,150.80000,150.80000,0.47%,1308819 +2024-05-09,150.77000,151.11000,150.00000,151.01000,151.01000,0.14%,653197 +2024-05-10,151.79000,152.03000,149.50000,150.21000,150.21000,-0.53%,862989 +2024-05-13,150.31000,151.24000,149.55000,149.71000,149.71000,-0.33%,623961 +2024-05-14,150.22000,151.87400,150.22000,151.50000,151.50000,1.20%,760279 +2024-05-15,152.50000,156.08000,152.18000,155.70000,155.70000,2.77%,1225440 +2024-05-16,156.28000,157.12000,154.54500,156.78000,156.78000,0.69%,1058556 +2024-05-17,157.35000,157.76000,156.22000,157.30000,157.30000,0.33%,937047 +2024-05-20,157.55000,161.08000,156.87000,159.75000,159.75000,1.56%,1695917 +2024-05-21,153.27000,154.78000,142.50000,146.36000,146.36000,-8.38%,4411901 +2024-05-22,147.17000,151.34000,146.27000,147.48000,147.48000,0.77%,1768353 +2024-05-23,148.84000,148.84000,143.51000,143.84000,143.84000,-2.47%,1270733 +2024-05-24,144.91000,145.25000,143.64000,144.05000,144.05000,0.15%,794977 +2024-05-28,143.63000,144.95000,141.99000,142.48000,142.48000,-1.09%,1060090 +2024-05-29,140.75000,141.02000,139.23000,139.30000,139.30000,-2.23%,1362116 +2024-05-30,139.63000,139.93500,138.37000,138.48000,138.48000,-0.59%,832817 +2024-05-31,138.62000,139.78000,136.54000,138.48000,138.48000,,3509661 +2024-06-03,139.87000,139.87000,136.12000,137.01000,137.01000,-1.06%,1392533 +2024-06-04,136.79000,137.12000,135.28000,135.84000,135.84000,-0.85%,1233216 +2024-06-05,136.88000,137.01000,135.19000,136.86000,136.86000,0.75%,1226293 +2024-06-06,136.00000,136.41000,135.52000,136.00000,136.00000,-0.63%,759586 +2024-06-07,135.18000,136.46000,134.61000,135.81000,135.81000,-0.14%,657506 +2024-06-10,134.47000,136.86000,134.37500,136.74000,136.74000,0.68%,790152 +2024-06-11,136.50000,136.62000,135.56100,136.19000,136.19000,-0.40%,972049 +2024-06-12,137.23000,138.79000,136.15000,138.11000,138.11000,1.41%,937440 +2024-06-13,137.68000,138.33900,136.50400,137.97000,137.97000,-0.10%,825512 +2024-06-14,136.82000,137.52000,135.10000,135.98000,135.98000,-1.44%,756012 +2024-06-17,135.89000,137.32000,135.32000,136.95000,136.95000,0.71%,851901 +2024-06-18,137.00000,137.67000,135.55000,136.10000,136.10000,-0.62%,934955 +2024-06-20,136.20000,137.24000,135.20000,135.44000,135.44000,-0.48%,1038441 +2024-06-21,135.27000,137.33000,134.30000,137.00000,137.00000,1.15%,2003616 +2024-06-24,136.50000,138.61000,135.84000,136.91000,136.91000,-0.07%,923454 +2024-06-25,136.75000,137.61000,135.95000,137.56000,137.56000,0.47%,1122245 +2024-06-26,136.07000,136.44000,135.00000,135.90000,135.90000,-1.21%,1352791 +2024-06-27,136.36000,136.68500,134.55000,135.22000,135.22000,-0.50%,1068506 +2024-06-28,136.19000,138.47300,135.62500,136.75000,136.75000,1.13%,3421771 +2024-07-01,136.75000,137.00000,134.51000,134.93000,134.93000,-1.33%,790471 +2024-07-02,135.09000,137.68000,135.08000,136.45000,136.45000,1.13%,686227 +2024-07-03,136.91000,136.91000,134.82000,135.33000,135.33000,-0.82%,587252 +2024-07-05,136.30000,137.48000,134.70000,137.35000,137.35000,1.49%,1058596 +2024-07-08,137.78000,140.37000,137.78000,138.10000,138.10000,0.55%,1066543 +2024-07-09,137.97000,137.97000,135.79000,136.06000,136.06000,-1.48%,699189 +2024-07-10,136.31000,137.69000,135.01000,137.52000,137.52000,1.07%,1051519 +2024-07-11,139.22000,140.76000,138.73000,139.99000,139.99000,1.80%,756691 +2024-07-12,141.00000,143.90000,140.18000,142.11000,142.11000,1.51%,1141995 +2024-07-15,142.27000,145.54000,142.13000,145.53000,145.53000,2.41%,1351167 +2024-07-16,146.25000,149.67000,145.30000,149.46000,149.46000,2.70%,1483658 +2024-07-17,147.87000,148.28000,145.52000,145.60000,145.60000,-2.58%,1384008 +2024-07-18,145.56000,146.13000,139.93500,141.15000,141.15000,-3.06%,974884 +2024-07-19,141.36000,141.36000,137.18000,137.40000,137.40000,-2.66%,1105662 +2024-07-22,138.70000,140.68000,138.10000,140.26000,140.26000,2.08%,912833 +2024-07-23,140.89000,141.90000,138.97000,139.17000,139.17000,-0.78%,952271 +2024-07-24,138.47000,140.59500,135.78000,135.99000,135.99000,-2.28%,1132589 +2024-07-25,136.23000,137.88000,135.35000,135.89000,135.89000,-0.07%,1228496 +2024-07-26,137.73000,138.98000,137.18000,138.40000,138.40000,1.85%,816144 +2024-07-29,138.67000,139.15900,137.08000,137.31000,137.31000,-0.79%,500269 +2024-07-30,138.09000,139.15000,135.30000,135.95000,135.95000,-0.99%,682266 +2024-07-31,137.95000,142.04000,137.95000,139.57000,139.57000,2.66%,1205072 +2024-08-01,138.75000,138.75000,131.01000,132.53000,132.53000,-5.04%,1090039 +2024-08-02,129.53000,130.92000,125.61000,126.70000,126.70000,-4.40%,1821918 +2024-08-05,122.80000,123.84000,120.95500,122.81000,122.81000,-3.07%,1837260 +2024-08-06,123.52000,125.08000,122.31000,123.22000,123.22000,0.33%,2807660 +2024-08-07,124.40000,126.08000,119.72000,119.86000,119.86000,-2.73%,2108215 +2024-08-08,121.20000,123.93000,120.24000,123.12000,123.12000,2.72%,2165943 +2024-08-09,122.82000,123.61000,121.45000,122.87000,122.87000,-0.20%,2048346 +2024-08-12,123.06000,124.38000,122.44000,123.75000,123.75000,0.72%,1266979 +2024-08-13,124.58000,128.01000,124.10000,127.86000,127.86000,3.32%,1281582 +2024-08-14,128.24000,128.48000,126.78000,127.27000,127.27000,-0.46%,962521 +2024-08-15,129.76000,132.75000,129.13500,132.67000,132.67000,4.24%,1077662 +2024-08-16,132.38000,135.57000,132.38000,135.30000,135.30000,1.98%,1901284 +2024-08-19,135.28000,138.76000,135.26000,138.50000,138.50000,2.37%,1379441 +2024-08-20,138.32000,140.07000,138.08000,138.57000,138.57000,0.05%,2373074 +2024-08-21,156.55000,157.98000,152.23000,157.81000,157.81000,13.88%,4384082 +2024-08-22,157.83000,159.23300,153.93000,154.64000,154.64000,-2.01%,1585270 +2024-08-23,155.96000,156.71000,154.23000,155.01000,155.01000,0.24%,1013931 +2024-08-26,155.14000,155.88000,153.66500,154.12000,154.12000,-0.57%,944721 +2024-08-27,153.10000,155.60000,152.26000,154.10000,154.10000,-0.01%,796733 +2024-08-28,154.10000,154.64000,151.73000,152.59000,152.59000,-0.98%,752366 +2024-08-29,153.93000,155.06000,152.56000,152.82000,152.82000,0.15%,1073647 +2024-08-30,154.28000,155.00000,152.90000,154.12000,154.12000,0.85%,1539562 +2024-09-03,152.85000,153.28000,147.27500,148.05000,148.05000,-3.94%,1120849 +2024-09-04,147.20000,149.34000,147.11000,149.12000,149.12000,0.72%,1015374 +2024-09-05,148.13000,148.52000,146.63000,147.07000,147.07000,-1.37%,744662 +2024-09-06,146.96000,147.78000,143.05000,143.11000,143.11000,-2.69%,907360 +2024-09-09,144.68000,147.17000,144.27300,145.82000,145.82000,1.89%,1015651 +2024-09-10,145.68000,147.65000,144.38000,147.38000,147.38000,1.07%,843435 +2024-09-11,146.78000,148.67000,143.98000,148.17000,148.17000,0.54%,791120 +2024-09-12,148.34000,149.64000,146.78000,148.42000,148.42000,0.17%,561787 +2024-09-13,148.83000,151.15200,148.77000,150.04000,150.04000,1.09%,640555 +2024-09-16,149.51000,150.30500,148.56000,149.48000,149.48000,-0.37%,607090 +2024-09-17,150.84000,151.83000,149.34000,150.49000,150.49000,0.68%,496944 +2024-09-18,150.88000,152.73000,149.07000,150.21000,150.21000,-0.19%,616935 +2024-09-19,154.20000,156.35000,153.60000,155.38000,155.38000,3.44%,1023952 +2024-09-20,154.21000,154.80000,151.88000,152.42000,152.42000,-1.91%,1806408 +2024-09-23,152.92000,153.06000,151.07200,151.56000,151.56000,-0.56%,1024503 +2024-09-24,152.81000,154.37000,152.05000,154.09000,154.09000,1.67%,800992 +2024-09-25,153.61000,154.52000,151.98500,152.73000,152.73000,-0.88%,748683 +2024-09-26,156.52000,158.75000,155.47500,158.64000,158.64000,3.87%,1175107 +2024-09-27,159.00000,160.71000,158.00000,158.70000,158.70000,0.04%,1018858 +2024-09-30,157.95000,159.70000,157.16000,158.93000,158.93000,0.14%,918280 +2024-10-01,158.34000,158.34000,153.67500,154.71000,154.71000,-2.66%,973488 +2024-10-02,154.50000,157.15000,153.76000,155.69000,155.69000,0.63%,689929 +2024-10-03,154.53000,155.09000,152.62000,154.57000,154.57000,-0.72%,602692 +2024-10-04,157.18000,157.26100,154.93000,156.38000,156.38000,1.17%,667589 +2024-10-07,155.07000,156.50000,154.85000,155.99000,155.99000,-0.25%,989988 +2024-10-08,156.04000,156.39000,154.63000,155.58000,155.58000,-0.26%,804751 +2024-10-09,156.18000,160.17000,155.65500,158.11000,158.11000,1.63%,1025224 +2024-10-10,156.17000,157.89000,155.51000,157.51000,157.51000,-0.38%,673776 +2024-10-11,157.20000,159.86000,157.20000,159.01000,159.01000,0.95%,653846 +2024-10-14,159.00000,159.33000,157.69000,158.96000,158.96000,-0.03%,1348644 +2024-10-15,159.41000,162.42000,156.68300,158.06000,158.06000,-0.57%,2345751 +2024-10-16,158.69000,159.76000,157.13000,157.25000,157.25000,-0.51%,959735 +2024-10-17,157.97000,158.81000,157.43000,158.17000,158.17000,0.59%,893475 +2024-10-18,159.44000,161.00000,158.29000,159.95000,159.95000,1.13%,940769 +2024-10-21,159.20000,159.34000,157.06000,157.82000,157.82000,-1.33%,851288 +2024-10-22,156.93000,157.51000,153.05000,155.36000,155.36000,-1.56%,916483 +2024-10-23,155.00000,155.62000,151.44000,153.35000,153.35000,-1.29%,621481 +2024-10-24,154.20000,154.68500,152.94000,153.75000,153.75000,0.26%,587113 +2024-10-25,154.90000,156.46000,154.85500,155.98000,155.98000,1.45%,795947 +2024-10-28,157.52000,157.72000,155.70000,155.73000,155.73000,-0.16%,733728 +2024-10-29,155.58000,156.80500,155.22000,155.27000,155.27000,-0.30%,1009719 +2024-10-30,154.24000,154.80000,151.96000,151.98000,151.98000,-2.12%,918890 +2024-10-31,151.00000,151.19000,148.37000,149.01000,149.01000,-1.95%,864148 +2024-11-01,150.08000,152.66000,149.85000,151.55000,151.55000,1.70%,1014004 +2024-11-04,154.01000,155.79000,153.41000,153.56000,153.56000,1.33%,1127427 +2024-11-05,153.69000,155.39000,152.61000,154.89000,154.89000,0.87%,1043084 +2024-11-06,160.74000,162.34000,158.67000,161.85000,161.85000,4.49%,1729915 +2024-11-07,162.51000,165.35500,162.06000,165.18000,165.18000,2.06%,1147399 +2024-11-08,164.30000,165.52000,163.21500,165.42000,165.42000,0.15%,844267 +2024-11-11,165.40000,166.28000,162.11000,163.74000,163.74000,-1.02%,903642 +2024-11-12,163.41000,164.32000,160.66000,161.21000,161.21000,-1.55%,743206 +2024-11-13,160.00000,160.63000,156.51000,157.30000,157.30000,-2.43%,1299785 +2024-11-14,157.04000,157.70000,153.02000,153.68000,153.68000,-2.30%,1223400 +2024-11-15,151.92000,152.79000,149.26500,149.37000,149.37000,-2.80%,1282196 +2024-11-18,149.56000,151.60000,148.43000,151.42000,151.42000,1.37%,1937449 +2024-11-19,149.14000,152.58000,147.89500,152.13000,152.13000,0.47%,2278262 +2024-11-20,165.21000,168.46000,159.00000,165.48000,165.48000,8.78%,3223438 +2024-11-21,165.39000,170.52200,162.83000,170.43000,170.43000,2.99%,1917386 +2024-11-22,169.60000,171.05000,168.25000,170.28000,170.28000,-0.09%,1424466 +2024-11-25,172.00000,175.39000,170.54000,171.68000,171.68000,0.82%,5733273 +2024-11-26,172.85000,173.06700,170.55000,171.91000,171.91000,0.13%,1404283 +2024-11-27,171.30000,172.41000,168.26000,168.61000,168.61000,-1.92%,1203867 +2024-11-29,168.80000,171.45000,168.80000,170.84000,170.84000,1.32%,737030 +2024-12-02,169.66000,172.93000,168.39000,171.59000,171.59000,0.44%,1271524 +2024-12-03,171.11000,172.13500,169.97000,171.00000,171.00000,-0.34%,995684 +2024-12-04,171.92000,173.59000,170.93500,172.26000,172.26000,0.74%,880568 +2024-12-05,172.20000,172.50000,169.52000,169.63000,169.63000,-1.53%,821481 +2024-12-06,170.30000,172.50000,169.41000,171.73000,171.73000,1.24%,940466 +2024-12-09,171.75000,174.05500,171.70000,172.53000,172.53000,0.47%,747839 +2024-12-10,172.53000,172.53000,168.80000,168.90000,168.90000,-2.10%,1150565 +2024-12-11,170.13000,170.13000,167.74000,167.76000,167.76000,-0.67%,1032433 +2024-12-12,166.56000,169.16000,166.56000,168.35000,168.35000,0.35%,953707 +2024-12-13,168.67000,168.79000,165.54000,166.50000,166.50000,-1.10%,754550 +2024-12-16,169.57000,172.23800,168.70000,170.88000,170.88000,2.63%,1466882 +2024-12-17,169.44000,170.33100,165.18000,166.30000,166.30000,-2.68%,1343098 +2024-12-18,166.00000,168.18000,160.00000,160.21000,160.21000,-3.66%,1281302 +2024-12-19,161.29000,162.28000,158.82000,159.85000,159.85000,-0.22%,1111001 +2024-12-20,159.10000,163.32000,159.08000,163.22000,163.22000,2.11%,4540161 +2024-12-23,162.16000,163.16000,161.34000,162.71000,162.71000,-0.31%,814052 +2024-12-24,162.74000,163.89000,162.10000,163.86000,163.86000,0.71%,273816 +2024-12-26,162.73000,165.20000,162.73000,164.63000,164.63000,0.47%,437492 +2024-12-27,163.15000,164.60000,161.54000,162.91000,162.91000,-1.04%,624189 +2024-12-30,160.99000,162.20000,158.81000,161.17000,161.17000,-1.07%,515524 +2024-12-31,161.27000,162.13800,160.30000,160.63000,160.63000,-0.34%,503077 +2025-01-02,162.00000,162.68000,158.74000,160.84000,160.84000,0.13%,724672 +2025-01-03,161.75000,164.13000,160.55000,163.80000,163.80000,1.84%,668639 +2025-01-06,165.45000,167.75000,164.60000,165.25000,165.25000,0.89%,714093 +2025-01-07,166.54000,168.47000,164.72000,166.13000,166.13000,0.53%,897914 +2025-01-08,164.98000,165.80000,163.05500,164.89000,164.89000,-0.75%,665013 +2025-01-10,162.12000,163.40000,160.60900,161.31000,161.31000,-2.17%,722820 +2025-01-13,159.56000,162.11000,159.01800,161.11000,161.11000,-0.12%,709175 +2025-01-14,162.32000,165.33500,162.14000,164.26000,164.26000,1.96%,832533 +2025-01-15,167.58000,168.15000,164.17500,165.34000,165.34000,0.66%,606395 +2025-01-16,166.46000,166.59000,164.35500,165.08000,165.08000,-0.16%,427850 +2025-01-17,167.57000,167.57000,165.55000,165.69000,165.69000,0.37%,692972 +2025-01-21,167.03000,171.98000,167.03000,170.97000,170.97000,3.19%,904570 +2025-01-22,171.85000,173.82000,171.40000,172.72000,172.72000,1.02%,966896 +2025-01-23,171.44000,173.65000,171.09000,173.17000,173.17000,0.26%,651942 +2025-01-24,173.14000,173.49400,171.92000,172.88000,172.88000,-0.17%,709445 +2025-01-27,168.45000,171.52500,166.10000,168.65000,168.65000,-2.45%,1581880 +2025-01-28,168.80000,168.84000,164.55000,167.92000,167.92000,-0.43%,1036290 +2025-01-29,168.80000,170.10000,167.61000,168.33000,168.33000,0.24%,1135907 +2025-01-30,170.89000,171.58000,168.74500,170.52000,170.52000,1.30%,703393 +2025-01-31,171.25000,180.26000,171.25000,178.35000,178.35000,4.59%,1721464 +2025-02-03,173.78000,177.90000,172.55000,176.32000,176.32000,-1.14%,1241560 +2025-02-04,174.10000,177.65000,173.50000,175.97000,175.97000,-0.20%,1189045 +2025-02-05,177.68000,178.08000,175.42000,177.52000,177.52000,0.88%,695565 +2025-02-06,177.70000,178.72500,176.63000,177.59000,177.59000,0.04%,770383 +2025-02-07,178.36000,178.39000,173.68000,174.32000,174.32000,-1.84%,1129279 +2025-02-10,176.42000,177.47000,174.87000,177.28000,177.28000,1.70%,1202754 +2025-02-11,175.92000,178.53000,175.61500,176.56000,176.56000,-0.41%,695011 +2025-02-12,173.76000,177.88000,173.06900,177.74000,177.74000,0.67%,784815 +2025-02-13,177.82000,179.47000,176.45000,179.30000,179.30000,0.88%,632144 +2025-02-14,179.30000,184.35000,178.97000,183.46000,183.46000,2.32%,1337408 +2025-02-18,184.84000,185.12000,182.55500,184.69000,184.69000,0.67%,1173766 +2025-02-19,184.56000,186.20000,183.16000,185.11000,185.11000,0.23%,923866 +2025-02-20,185.59000,185.68000,183.55000,184.90000,184.90000,-0.11%,700598 +2025-02-21,185.23000,185.23000,174.47000,175.45000,175.45000,-5.11%,1847360 +2025-02-24,176.05000,176.36500,171.00000,173.47000,173.47000,-1.13%,1484138 +2025-02-25,170.44000,173.15000,167.50000,172.17000,172.17000,-0.75%,1962576 +2025-02-26,161.72000,165.89000,158.02000,160.36000,160.36000,-6.86%,3025855 +2025-02-27,161.87000,164.38000,158.08000,158.21000,158.21000,-1.34%,1623157 +2025-02-28,157.31000,159.61000,155.52000,159.53000,159.53000,0.83%,1775712 +2025-03-03,160.53000,162.65000,155.45700,155.89000,155.89000,-2.28%,1231472 +2025-03-04,154.28000,156.34000,152.46000,153.10000,153.10000,-1.79%,1334513 +2025-03-05,153.42000,156.90000,151.99000,156.48000,156.48000,2.21%,882978 +2025-03-06,153.71000,156.87000,152.33500,154.52000,154.52000,-1.25%,1258520 +2025-03-07,154.17000,156.78000,151.89500,155.89000,155.89000,0.89%,1000579 +2025-03-10,153.20000,154.69000,151.32000,152.89000,152.89000,-1.92%,1395546 +2025-03-11,152.59000,152.82700,148.88000,149.84000,149.84000,-1.99%,1523133 +2025-03-12,151.39000,152.68000,148.74000,149.94000,149.94000,0.07%,899385 +2025-03-13,149.74000,150.50000,147.15000,148.16000,148.16000,-1.19%,915230 +2025-03-14,150.00000,152.20000,147.99000,152.03000,152.03000,2.61%,758417 +2025-03-17,151.58000,155.29000,150.76500,154.24000,154.24000,1.45%,584686 +2025-03-18,153.06000,153.77000,152.01000,152.73000,152.73000,-0.98%,664768 +2025-03-19,153.33000,157.55000,152.99300,155.47000,155.47000,1.79%,946778 +2025-03-20,154.17000,156.75000,154.17000,155.13000,155.13000,-0.22%,714415 +2025-03-21,154.04000,155.00000,152.17000,154.56000,154.56000,-0.37%,1244219 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/KLAC-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/KLAC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4cbd690f9327837b89274fbf5bd1267327390f1a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/KLAC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,63.11000,63.61000,62.94000,62.97000,51.71800,-0.47%,936460 +2015-03-25,62.94000,62.94000,59.19000,59.37000,48.76100,-5.72%,2139292 +2015-03-26,58.28000,59.02000,57.49000,58.43000,47.98900,-1.58%,1779476 +2015-03-27,58.52000,59.62000,57.95000,59.00000,48.45700,0.98%,2175316 +2015-03-30,59.60000,59.86000,59.07000,59.40500,48.79000,0.69%,1134723 +2015-03-31,59.03000,59.03000,58.19000,58.29000,47.87400,-1.88%,1873564 +2015-04-01,58.27000,58.35000,57.21000,57.75000,47.43000,-0.93%,1846263 +2015-04-02,58.08000,58.54000,57.10000,58.09000,47.71000,0.59%,1117540 +2015-04-06,57.64000,58.52000,57.21000,58.14000,47.75100,0.09%,1215750 +2015-04-07,58.17000,58.43000,57.75000,57.76000,47.43900,-0.65%,772396 +2015-04-08,57.63000,58.25000,57.63000,58.05000,47.67700,0.50%,1004985 +2015-04-09,58.13000,59.05000,57.73000,58.94000,48.40800,1.53%,1588361 +2015-04-10,58.80000,59.13000,58.36000,59.12000,48.55600,0.31%,1196034 +2015-04-13,59.07000,59.67000,58.78000,59.00000,48.45700,-0.20%,1189709 +2015-04-14,58.85000,59.60000,58.48000,59.36000,48.75300,0.61%,1484475 +2015-04-15,59.28000,60.58000,59.23000,60.04000,49.31100,1.15%,1720791 +2015-04-16,59.41000,60.09000,58.92000,59.33000,48.72800,-1.18%,2134874 +2015-04-17,58.84000,58.89000,57.67000,57.99500,47.63200,-2.25%,1771402 +2015-04-20,58.39000,59.04000,58.05600,58.56000,48.09600,0.97%,1208161 +2015-04-21,59.99000,60.34000,58.93000,59.34000,48.73600,1.33%,2073437 +2015-04-22,59.36000,60.50000,59.11000,60.30000,49.52500,1.62%,1283004 +2015-04-23,59.68000,60.27000,59.45000,59.85000,49.15500,-0.75%,1751984 +2015-04-24,59.71000,59.86000,58.16000,58.89000,48.36700,-1.60%,2964913 +2015-04-27,58.88000,60.80000,58.67200,59.48000,48.85100,1.00%,2973484 +2015-04-28,59.49000,59.94000,58.95000,59.77000,49.08900,0.49%,1136879 +2015-04-29,59.29000,59.85000,58.96000,59.26000,48.67100,-0.85%,1773276 +2015-04-30,59.11000,59.58000,58.45000,58.80000,48.29300,-0.78%,1478562 +2015-05-01,59.11000,60.09000,58.89000,60.08500,49.34800,2.19%,984177 +2015-05-04,60.17000,60.46000,60.10000,60.28500,49.51200,0.33%,719409 +2015-05-05,59.84000,60.00000,58.45500,58.49000,48.03800,-2.98%,1543065 +2015-05-06,58.56000,59.12000,57.77000,58.26000,47.84900,-0.39%,923796 +2015-05-07,58.39000,58.96000,58.22800,58.86000,48.34200,1.03%,736866 +2015-05-08,59.19000,60.23000,59.15200,59.80000,49.11400,1.60%,1596735 +2015-05-11,59.67000,60.17000,59.49000,59.61000,48.95800,-0.32%,1061474 +2015-05-12,59.03000,59.21500,57.80000,58.73000,48.23500,-1.48%,1533197 +2015-05-13,58.77000,59.48000,58.33000,58.88000,48.35900,0.26%,988596 +2015-05-14,59.11000,59.49000,58.35500,59.35000,49.15500,0.80%,1461119 +2015-05-15,59.59000,60.28000,59.38000,59.91000,49.61900,0.94%,1361940 +2015-05-18,59.85000,60.09000,59.63000,59.73000,49.47000,-0.30%,958943 +2015-05-19,59.74000,60.15000,58.88000,59.08000,48.93200,-1.09%,1231914 +2015-05-20,59.05000,59.64000,58.82000,59.08000,48.93200,,706484 +2015-05-21,59.07000,59.24000,58.75000,59.16000,48.99800,0.14%,690505 +2015-05-22,58.95000,59.58000,58.83000,59.11500,48.96100,-0.08%,855488 +2015-05-26,58.76000,58.88000,58.05000,58.25000,48.24400,-1.46%,1005550 +2015-05-27,58.33000,60.13000,58.08000,59.98000,49.67700,2.97%,1373192 +2015-05-28,59.98000,60.72800,59.85000,60.27000,49.91700,0.48%,935961 +2015-05-29,60.06000,60.50000,59.43000,59.66000,49.41200,-1.01%,1688169 +2015-06-01,60.07000,60.09000,59.41000,59.79000,49.52000,0.22%,1162742 +2015-06-02,59.53000,59.73000,59.01000,59.35000,49.15500,-0.74%,979544 +2015-06-03,59.70000,59.84000,58.58000,58.64000,48.56700,-1.20%,1374311 +2015-06-04,58.27000,58.49000,57.02000,57.25000,47.41600,-2.37%,1823833 +2015-06-05,57.31000,57.40000,56.70000,56.97000,47.18400,-0.49%,1038546 +2015-06-08,56.80000,57.02000,55.62000,55.97000,46.35600,-1.76%,1361692 +2015-06-09,56.00000,56.05500,55.42000,55.65000,46.09100,-0.57%,1233583 +2015-06-10,55.96000,56.76000,55.92000,56.16000,46.51300,0.92%,1149733 +2015-06-11,56.33000,56.59000,56.14000,56.48000,46.77800,0.57%,1009109 +2015-06-12,56.05000,56.05000,55.51000,55.89000,46.29000,-1.04%,793573 +2015-06-15,55.32000,56.69000,55.24000,56.43000,46.73700,0.97%,1482846 +2015-06-16,56.52000,57.29000,56.32000,57.20000,47.37400,1.36%,1258193 +2015-06-17,57.23000,57.42000,56.70000,57.13000,47.31700,-0.12%,857535 +2015-06-18,57.31000,58.34000,57.17000,58.20500,48.20700,1.88%,1158615 +2015-06-19,58.26000,58.37000,57.62000,57.99000,48.02900,-0.37%,2199206 +2015-06-22,58.37000,58.68000,57.93000,58.21000,48.21100,0.38%,1109389 +2015-06-23,58.12000,58.33000,57.07000,57.28000,47.44100,-1.60%,1182656 +2015-06-24,57.20000,57.64000,57.14000,57.21000,47.38300,-0.12%,972185 +2015-06-25,57.42000,57.80500,57.07000,57.34000,47.49000,0.23%,1126596 +2015-06-26,57.15000,57.74000,56.59000,57.14500,47.32900,-0.34%,1872394 +2015-06-29,56.54000,56.81000,55.62500,55.75500,46.17800,-2.43%,2120129 +2015-06-30,56.42000,56.58500,55.80000,56.21000,46.55500,0.82%,1093541 +2015-07-01,56.72000,57.15000,56.52000,56.79000,47.03500,1.03%,868377 +2015-07-02,56.73000,57.35000,56.70000,57.26000,47.42400,0.83%,829820 +2015-07-06,56.45000,57.33000,55.90000,56.17500,46.52600,-1.89%,1112350 +2015-07-07,56.01000,56.36000,54.59000,56.10000,46.46300,-0.13%,1316198 +2015-07-08,55.39000,55.79000,54.57000,54.80000,45.38700,-2.32%,1098669 +2015-07-09,55.38000,55.94000,54.73000,54.73000,45.32900,-0.13%,995729 +2015-07-10,55.36000,55.86000,54.84000,55.11000,45.64300,0.69%,1098400 +2015-07-13,55.48000,56.58000,55.13000,56.32000,46.64600,2.20%,1033794 +2015-07-14,56.63000,56.75000,55.56000,55.63000,46.07400,-1.23%,2298808 +2015-07-15,55.69000,55.73000,54.47500,54.76000,45.35400,-1.56%,1574664 +2015-07-16,54.52000,54.56000,51.67000,52.58000,43.54800,-3.98%,3049707 +2015-07-17,52.65000,52.68000,51.78000,51.93000,43.01000,-1.24%,1438856 +2015-07-20,52.21000,52.36000,51.79000,52.10000,43.15100,0.33%,998994 +2015-07-21,51.95000,52.53000,51.70000,51.82000,42.91900,-0.54%,987370 +2015-07-22,51.28000,51.83000,50.42000,51.67000,42.79400,-0.29%,1517163 +2015-07-23,51.76000,53.34000,51.51000,52.84000,43.76300,2.26%,2404453 +2015-07-24,52.82000,52.94000,50.88000,51.25000,42.44700,-3.01%,1700542 +2015-07-27,51.15000,51.69000,50.63500,51.04000,42.27300,-0.41%,1733447 +2015-07-28,50.57000,52.40000,50.57000,51.92000,43.00100,1.72%,1461090 +2015-07-29,51.60000,51.84000,50.94500,51.74000,42.85200,-0.35%,1219704 +2015-07-30,51.72000,52.44000,51.46000,52.06000,43.11700,0.62%,1462421 +2015-07-31,51.10000,53.47900,51.04000,53.05000,43.93700,1.90%,3165338 +2015-08-03,52.74000,52.89000,52.12000,52.54000,43.51500,-0.96%,1622160 +2015-08-04,52.36000,52.83000,51.58000,51.85000,42.94300,-1.31%,1056625 +2015-08-05,52.24000,53.16000,52.24000,52.64000,43.59800,1.52%,1261240 +2015-08-06,52.72000,52.72000,51.42000,51.95000,43.02600,-1.31%,1258902 +2015-08-07,51.71000,52.48000,51.49000,52.35000,43.35800,0.77%,1207308 +2015-08-10,52.92000,54.44500,52.91800,54.15000,44.84800,3.44%,1778030 +2015-08-11,53.64000,53.64000,52.75000,53.01000,43.90400,-2.11%,1211971 +2015-08-12,52.28000,53.48000,51.55300,53.28000,44.12800,0.51%,1453784 +2015-08-13,52.74000,52.74000,51.51000,51.52000,43.10100,-3.30%,1159784 +2015-08-14,51.61000,51.62000,50.44000,51.20000,42.83300,-0.62%,1270788 +2015-08-17,51.07000,51.86000,50.73000,51.83000,43.36000,1.23%,986403 +2015-08-18,51.81000,52.08000,50.11500,50.19000,41.98800,-3.16%,1506000 +2015-08-19,50.06000,50.57000,49.53000,50.01000,41.83800,-0.36%,965865 +2015-08-20,49.35000,49.54000,48.40500,48.44000,40.52400,-3.14%,1348491 +2015-08-21,48.30000,48.95000,47.69000,47.70000,39.90500,-1.53%,1828084 +2015-08-24,45.51000,48.66000,44.95000,46.97000,39.29400,-1.53%,2890174 +2015-08-25,49.00000,49.72000,46.30000,46.32000,38.75100,-1.38%,2315596 +2015-08-26,47.41000,48.16000,46.37000,48.11000,40.24800,3.86%,1598315 +2015-08-27,48.67000,49.83000,48.53000,49.59000,41.48600,3.08%,1190139 +2015-08-28,49.21000,50.14500,49.17000,49.89000,41.73700,0.60%,1139119 +2015-08-31,49.56000,50.34000,49.23000,50.11000,41.92100,0.44%,1727605 +2015-09-01,48.63000,49.30000,47.73000,48.03000,40.18100,-4.15%,1469147 +2015-09-02,48.81000,48.94000,47.82000,48.66000,40.70800,1.31%,1071312 +2015-09-03,48.68000,49.65000,48.56000,48.83000,40.85000,0.35%,1065525 +2015-09-04,47.97000,48.21000,47.42000,47.54000,39.77100,-2.64%,1044401 +2015-09-08,48.47000,49.85500,48.43000,49.80000,41.66200,4.75%,1743523 +2015-09-09,50.12000,50.70500,49.19000,49.35000,41.28500,-0.90%,1683769 +2015-09-10,49.17000,51.85000,49.02000,51.48000,43.06700,4.32%,2766583 +2015-09-11,51.19000,51.46000,50.59000,51.21000,42.84200,-0.52%,1616924 +2015-09-14,51.33000,52.59000,51.30000,52.18000,43.65300,1.89%,2061093 +2015-09-15,52.42000,52.82500,51.97000,52.58000,43.98800,0.77%,1821772 +2015-09-16,52.57000,53.28000,52.45000,53.19000,44.49800,1.16%,1061879 +2015-09-17,52.80000,52.80000,51.09000,51.31000,42.92500,-3.53%,2308181 +2015-09-18,50.64000,51.20000,50.12000,50.42000,42.18100,-1.73%,3027043 +2015-09-21,50.58000,50.67000,49.05000,49.20000,41.16000,-2.42%,1960638 +2015-09-22,49.11000,49.64000,48.47000,49.40000,41.32700,0.41%,2419771 +2015-09-23,49.22000,49.40000,47.86000,47.88000,40.05600,-3.08%,1955225 +2015-09-24,47.34000,48.61000,46.76000,48.20000,40.32300,0.67%,2247056 +2015-09-25,48.95000,49.27000,47.96000,48.61000,40.66600,0.85%,2073963 +2015-09-28,48.17000,48.81000,48.17000,48.49000,40.56600,-0.25%,1997243 +2015-09-29,48.16000,48.57000,47.73000,48.18000,40.30700,-0.64%,2850906 +2015-09-30,48.91000,50.04000,48.68000,49.99000,41.82100,3.76%,2175508 +2015-10-01,49.98000,50.06000,48.72500,49.60000,41.49500,-0.78%,1784563 +2015-10-02,49.15000,50.43000,48.85000,50.43000,42.18900,1.67%,1309023 +2015-10-05,50.61000,52.09000,50.53000,51.73000,43.27700,2.58%,1796244 +2015-10-06,51.82000,52.56000,51.15000,52.47000,43.89600,1.43%,2032780 +2015-10-07,53.00000,53.73000,52.29000,52.67000,44.06300,0.38%,1772155 +2015-10-08,52.78000,53.44000,52.40000,53.29000,44.58200,1.18%,1423867 +2015-10-09,53.35000,53.72000,52.81000,53.19000,44.49800,-0.19%,1111666 +2015-10-12,53.28000,53.46000,52.70500,52.82000,44.18800,-0.70%,1086805 +2015-10-13,52.42000,52.49000,51.54000,51.59000,43.15900,-2.33%,1339044 +2015-10-14,51.30000,53.03000,51.16000,52.59000,43.99600,1.94%,2472565 +2015-10-15,52.70000,53.13000,52.08000,52.65000,44.04600,0.11%,1464291 +2015-10-16,52.77000,53.10000,52.12000,52.97000,44.31400,0.61%,1418700 +2015-10-19,52.91000,53.47000,52.64000,53.12000,44.43900,0.28%,1388562 +2015-10-20,52.95000,54.82000,52.88500,53.86000,45.05800,1.39%,2859717 +2015-10-21,64.39000,67.27000,63.79000,63.98000,53.52500,18.79%,24477320 +2015-10-22,63.41000,65.89000,63.41000,64.90000,54.29400,1.44%,11596463 +2015-10-23,65.00000,65.67000,64.97000,65.35000,54.67100,0.69%,8384515 +2015-10-26,65.59000,65.61000,64.87000,65.29000,54.62100,-0.09%,4755069 +2015-10-27,65.13000,65.83000,65.06000,65.34000,54.66200,0.08%,2795718 +2015-10-28,65.39000,65.96000,65.01000,65.81000,55.05600,0.72%,4172015 +2015-10-29,65.51000,66.88000,65.25000,66.32000,55.48200,0.77%,2018751 +2015-10-30,66.47000,67.25000,66.08000,67.12000,56.15200,1.21%,1220913 +2015-11-02,67.00000,67.39000,66.50000,66.55000,55.67500,-0.85%,2938408 +2015-11-03,66.49000,66.64000,66.17000,66.50000,55.63300,-0.08%,2622887 +2015-11-04,66.29000,66.96000,66.29000,66.83000,55.90900,0.50%,1903074 +2015-11-05,67.03000,67.35000,66.43000,67.00000,56.05100,0.25%,1766536 +2015-11-06,66.74000,67.14000,66.44000,66.85000,55.92600,-0.22%,1215000 +2015-11-09,66.71000,67.02000,66.45000,66.92000,55.98400,0.10%,2127454 +2015-11-10,66.98000,67.18000,66.48000,66.76000,55.85000,-0.24%,787415 +2015-11-11,66.76000,67.41500,66.56500,66.90000,55.96800,0.21%,1144541 +2015-11-12,66.23000,66.38000,65.74500,65.86000,55.53200,-1.55%,2915341 +2015-11-13,65.95000,66.38000,65.63000,65.68000,55.38100,-0.27%,1795349 +2015-11-16,65.83000,66.38000,65.29000,66.35000,55.94600,1.02%,2335274 +2015-11-17,66.31000,67.09000,66.17000,66.69000,56.23200,0.51%,1444679 +2015-11-18,66.50000,67.15000,66.34000,67.10000,56.57800,0.61%,1356267 +2015-11-19,67.47000,67.47000,66.63000,66.90000,56.40900,-0.30%,1380893 +2015-11-20,67.00000,67.49000,66.72000,67.02000,56.51100,0.18%,841366 +2015-11-23,66.92000,67.10000,66.41000,66.66000,56.20700,-0.54%,1709514 +2015-11-24,66.44000,66.94000,66.16000,66.46000,56.03800,-0.30%,1996874 +2015-11-25,66.61000,66.70000,66.23000,66.37000,55.96300,-0.14%,1184319 +2015-11-27,66.40000,66.73000,66.30500,66.54000,56.10600,0.26%,508237 +2015-11-30,66.63000,67.11500,66.45000,66.47000,56.04700,-0.11%,1783100 +2015-12-01,66.77000,68.00000,66.77000,67.90000,57.25300,2.15%,1421931 +2015-12-02,67.61000,68.36000,67.61000,67.72000,57.10100,-0.27%,1393063 +2015-12-03,67.86000,68.12000,66.61000,66.61000,56.16500,-1.64%,1691245 +2015-12-04,66.77000,67.95000,66.77000,67.57000,56.97400,1.44%,980940 +2015-12-07,67.43000,67.95000,67.12000,67.48000,56.89800,-0.13%,1374551 +2015-12-08,66.96000,69.05000,66.96000,68.73000,57.95200,1.85%,1571874 +2015-12-09,68.62000,68.81000,67.55000,67.58000,56.98300,-1.67%,1387369 +2015-12-10,67.58000,68.99000,67.47000,68.49000,57.75000,1.35%,1227030 +2015-12-11,67.53000,68.29000,67.53000,67.87000,57.22700,-0.91%,858290 +2015-12-14,68.10000,68.13000,67.22000,67.63000,57.02500,-0.35%,1026896 +2015-12-15,67.99000,69.37000,67.95000,68.88000,58.07900,1.85%,1556444 +2015-12-16,68.96000,69.39000,68.06000,69.07500,58.24300,0.28%,1715547 +2015-12-17,69.25000,69.39000,68.05000,68.05000,57.37900,-1.48%,1267498 +2015-12-18,67.72000,68.13000,66.83000,66.86000,56.37600,-1.75%,4793532 +2015-12-21,67.38000,68.39000,67.06000,68.37000,57.64900,2.26%,1564060 +2015-12-22,68.35000,69.11000,67.87000,69.08000,58.24800,1.04%,650125 +2015-12-23,69.31000,69.49000,69.13700,69.25000,58.39100,0.25%,437246 +2015-12-24,69.20000,69.70000,69.20000,69.51000,58.61000,0.38%,370175 +2015-12-28,69.28000,69.43000,68.81000,69.40000,58.51700,-0.16%,774363 +2015-12-29,69.64000,70.28000,69.60000,69.90000,58.93900,0.72%,992266 +2015-12-30,69.85000,70.20000,69.66000,69.69000,58.76200,-0.30%,696623 +2015-12-31,69.49000,69.91000,69.21000,69.35000,58.47500,-0.49%,854096 +2016-01-04,68.03000,69.18000,68.00000,68.69000,57.91900,-0.95%,2185298 +2016-01-05,68.38000,69.05000,68.37000,68.74000,57.96100,0.07%,2099815 +2016-01-06,67.71000,68.24000,66.09000,66.58000,56.14000,-3.14%,1525333 +2016-01-07,65.42000,66.66000,65.41000,65.94000,55.60000,-0.96%,1789560 +2016-01-08,66.14000,66.31000,64.70000,65.24000,55.01000,-1.06%,1676714 +2016-01-11,65.76000,65.76000,64.83000,65.51000,55.23700,0.41%,1244451 +2016-01-12,65.92000,66.45600,65.15000,65.75000,55.44000,0.37%,744796 +2016-01-13,65.81000,66.30000,64.67000,64.78000,54.62200,-1.48%,1245014 +2016-01-14,65.03000,67.14000,64.81000,66.66000,56.20700,2.90%,2485231 +2016-01-15,64.11000,65.18000,63.64000,64.55000,54.42800,-3.17%,1750717 +2016-01-19,65.50000,65.50000,64.07000,64.32000,54.23400,-0.36%,920982 +2016-01-20,64.21000,65.57000,63.98000,65.06000,54.85800,1.15%,2970912 +2016-01-21,65.30000,65.32000,64.35000,64.63000,54.49500,-0.66%,981124 +2016-01-22,65.64000,65.87000,64.67000,65.09000,54.88300,0.71%,995274 +2016-01-25,65.02000,65.26000,64.56000,64.65000,54.51200,-0.68%,1251584 +2016-01-26,64.64000,65.31000,64.46000,65.14000,54.92500,0.76%,1074654 +2016-01-27,65.22000,65.40000,64.31000,64.43000,54.32700,-1.09%,1577986 +2016-01-28,64.38000,66.34000,64.38000,65.45000,55.18700,1.58%,1255149 +2016-01-29,66.28000,66.99000,66.01000,66.99000,56.48500,2.35%,2401345 +2016-02-01,66.40000,67.61000,66.35000,67.12000,56.59500,0.19%,2142331 +2016-02-02,66.31000,66.78000,65.87000,66.16000,55.78500,-1.43%,3585649 +2016-02-03,66.59000,66.99000,65.60000,66.80000,56.32500,0.97%,1596869 +2016-02-04,66.81000,67.11000,66.33000,66.88000,56.39300,0.12%,1663759 +2016-02-05,66.49000,66.95000,65.11000,65.51000,55.23700,-2.05%,1642920 +2016-02-08,64.60000,65.06000,63.58000,64.14000,54.08200,-2.09%,1386719 +2016-02-09,63.63000,64.42000,63.38000,63.96000,53.93000,-0.28%,2139601 +2016-02-10,64.19000,64.59000,63.79000,64.13000,54.07400,0.27%,2674959 +2016-02-11,62.54000,63.36000,62.33000,62.88000,53.45800,-1.95%,2006865 +2016-02-12,63.29000,64.07000,62.89000,63.79000,54.23200,1.45%,1046652 +2016-02-16,64.24000,65.32000,64.16000,64.74000,55.04000,1.49%,2073154 +2016-02-17,64.90000,65.64000,64.78000,65.57000,55.74500,1.28%,2394894 +2016-02-18,65.56000,65.69000,64.82000,64.85000,55.13300,-1.10%,3407279 +2016-02-19,65.59000,66.67000,65.59000,65.69000,55.84700,1.30%,7484921 +2016-02-22,65.99000,66.76000,65.69000,66.14000,56.23000,0.69%,4919778 +2016-02-23,65.76000,66.20000,65.32000,65.68000,55.83900,-0.70%,1319325 +2016-02-24,65.12000,66.37000,65.12000,66.34000,56.40000,1.00%,913642 +2016-02-25,66.30000,67.46000,66.19000,67.45000,57.34300,1.67%,979270 +2016-02-26,67.62000,68.20000,67.46000,67.97000,57.78600,0.77%,1843935 +2016-02-29,67.88000,68.42000,67.67000,67.74000,57.59000,-0.34%,1703232 +2016-03-01,68.22000,69.08000,67.75000,68.98000,58.64400,1.83%,2217955 +2016-03-02,68.90000,68.90000,68.07000,68.42000,58.16800,-0.81%,1357012 +2016-03-03,68.36000,68.71000,68.08000,68.70000,58.40600,0.41%,1432964 +2016-03-04,69.04000,69.04000,68.03000,68.31000,58.07500,-0.57%,2460043 +2016-03-07,68.09000,68.92000,68.04000,68.84000,58.52500,0.78%,610995 +2016-03-08,68.42000,68.83000,67.71000,67.73000,57.58200,-1.61%,1695631 +2016-03-09,67.94000,68.36000,67.79000,68.06000,57.86200,0.49%,1296629 +2016-03-10,68.13000,69.17000,68.13000,68.70000,58.40600,0.94%,1868612 +2016-03-11,69.00000,69.41000,68.77000,69.22000,58.84800,0.76%,1443916 +2016-03-14,68.97000,69.62000,68.97000,69.56000,59.13700,0.49%,1248665 +2016-03-15,69.23000,69.94000,69.23000,69.68000,59.23900,0.17%,1218312 +2016-03-16,69.42000,70.26000,69.12000,70.15000,59.63900,0.67%,895811 +2016-03-17,70.47000,70.96000,70.15000,70.86000,60.24300,1.01%,760519 +2016-03-18,71.08000,71.33000,70.67000,71.18000,60.51500,0.45%,1490499 +2016-03-21,71.00000,71.31500,70.77000,71.26000,60.58300,0.11%,360737 +2016-03-22,71.29000,71.57000,70.99000,71.44000,60.73600,0.25%,497140 +2016-03-23,71.57000,71.57000,70.96000,71.00000,60.36200,-0.62%,514947 +2016-03-24,70.91000,70.91000,70.11000,70.80000,60.19200,-0.28%,886502 +2016-03-28,70.96000,71.27000,70.85000,70.86000,60.24300,0.08%,632440 +2016-03-29,70.96000,72.40000,70.76000,72.36000,61.51800,2.12%,966305 +2016-03-30,72.52000,73.19000,72.40000,72.56000,61.68800,0.28%,1220481 +2016-03-31,72.70000,72.97000,71.91900,72.81000,61.90000,0.34%,954034 +2016-04-01,72.74000,73.26000,72.39000,73.05000,62.10400,0.33%,884851 +2016-04-04,73.16000,73.23000,72.56000,72.83000,61.91700,-0.30%,861531 +2016-04-05,72.51000,72.95000,72.27000,72.37000,61.52600,-0.63%,677426 +2016-04-06,71.50000,72.82000,71.50000,72.74000,61.84100,0.51%,1130037 +2016-04-07,72.49000,72.69000,71.80000,72.11000,61.30500,-0.87%,1232928 +2016-04-08,72.44000,72.72000,71.89000,72.07000,61.27100,-0.06%,608310 +2016-04-11,72.43000,72.70000,72.14500,72.17000,61.35600,0.14%,2264010 +2016-04-12,72.22000,72.41000,71.69000,72.15000,61.33900,-0.03%,1199132 +2016-04-13,72.22000,72.91000,72.19000,72.90000,61.97700,1.04%,553492 +2016-04-14,72.38000,72.70000,71.93000,72.49000,61.62800,-0.56%,521609 +2016-04-15,72.55000,72.62000,71.88000,72.53000,61.66200,0.06%,493891 +2016-04-18,72.53000,72.88000,72.26000,72.75000,61.84900,0.30%,530191 +2016-04-19,72.89000,73.27000,72.66000,73.12000,62.16400,0.51%,657285 +2016-04-20,72.90000,73.01000,72.06000,72.97000,62.03600,-0.21%,634254 +2016-04-21,73.00000,73.59000,71.70000,71.99000,61.20300,-1.34%,1077953 +2016-04-22,72.05000,72.57000,71.66000,71.90000,61.12700,-0.13%,741352 +2016-04-25,71.78000,72.05000,71.39000,71.59000,60.86300,-0.43%,588308 +2016-04-26,71.68000,72.28500,71.52000,71.84000,61.07600,0.35%,1068599 +2016-04-27,71.25000,72.30000,71.25000,72.23000,61.40700,0.54%,1242710 +2016-04-28,71.97000,71.97000,70.72000,70.82000,60.20900,-1.95%,1485664 +2016-04-29,70.61000,70.67000,69.54000,69.94000,59.46000,-1.24%,887094 +2016-05-02,70.32000,70.32500,69.74000,70.07000,59.57100,0.19%,871734 +2016-05-03,70.00000,70.00000,69.38000,69.63000,59.19700,-0.63%,882925 +2016-05-04,69.18000,69.82000,69.03000,69.10000,58.74600,-0.76%,433023 +2016-05-05,69.09000,69.63000,69.07000,69.39000,58.99300,0.42%,1122740 +2016-05-06,69.19000,69.42000,68.92000,69.36000,58.96700,-0.04%,785223 +2016-05-09,69.25000,69.57000,68.97000,69.14000,58.78000,-0.32%,409950 +2016-05-10,69.45000,69.86000,69.12000,69.85000,59.38400,1.03%,683369 +2016-05-11,69.71000,69.97000,69.58000,69.70000,59.25600,-0.21%,1404012 +2016-05-12,69.52000,69.57000,68.49000,68.82000,58.95000,-1.26%,687311 +2016-05-13,68.66000,68.89000,68.44000,68.60000,58.76200,-0.32%,639402 +2016-05-16,68.12000,68.16000,67.32000,67.90000,58.16200,-1.02%,1714225 +2016-05-17,67.84000,68.24000,67.60000,67.77000,58.05100,-0.19%,1365241 +2016-05-18,67.80000,68.64000,67.80000,68.21000,58.42800,0.65%,824975 +2016-05-19,68.00000,68.25000,67.73000,67.88000,58.14500,-0.48%,708918 +2016-05-20,68.44000,69.75000,68.37000,69.59000,59.61000,2.52%,1020901 +2016-05-23,69.61000,70.00000,69.52000,69.75000,59.74700,0.23%,868436 +2016-05-24,70.00000,71.08000,69.96000,70.99000,60.80900,1.78%,944393 +2016-05-25,71.01000,71.77000,71.01000,71.73000,61.44300,1.04%,709372 +2016-05-26,71.68000,71.99000,71.54000,71.92000,61.60600,0.26%,457812 +2016-05-27,71.91000,73.14000,71.91000,72.99000,62.52200,1.49%,601114 +2016-05-31,72.81000,73.09000,72.54000,72.93000,62.47100,-0.08%,1157833 +2016-06-01,72.83000,73.18700,72.55000,73.13000,62.64200,0.27%,934789 +2016-06-02,72.98000,73.65000,72.74500,73.27000,62.76200,0.19%,1529840 +2016-06-03,73.13000,73.21000,72.64000,73.10000,62.61600,-0.23%,654399 +2016-06-06,72.93000,73.31000,72.68000,72.74000,62.30800,-0.49%,749613 +2016-06-07,72.70000,73.17000,72.69000,72.96000,62.49700,0.30%,630934 +2016-06-08,73.08000,73.39000,72.81000,73.18000,62.68500,0.30%,593450 +2016-06-09,73.05000,73.45000,72.62000,73.41000,62.88200,0.31%,466057 +2016-06-10,73.12000,73.12000,72.56000,72.67000,62.24800,-1.01%,717074 +2016-06-13,72.36000,72.98000,72.26000,72.51000,62.11100,-0.22%,787209 +2016-06-14,72.44000,72.75000,72.16000,72.63000,62.21400,0.17%,508176 +2016-06-15,73.06000,73.19000,72.62000,72.91000,62.45400,0.39%,558083 +2016-06-16,72.69000,73.02000,72.30000,72.79000,62.35100,-0.16%,594122 +2016-06-17,72.79000,73.03000,72.43000,73.03000,62.55700,0.33%,1710880 +2016-06-20,73.30000,74.01000,73.28000,73.65000,63.08800,0.85%,1001155 +2016-06-21,73.75000,74.05000,73.66000,73.86000,63.26700,0.29%,1232829 +2016-06-22,73.96000,74.47000,73.85000,74.30000,63.64400,0.60%,1321210 +2016-06-23,74.88000,75.17000,74.57000,74.85000,64.11600,0.74%,1638338 +2016-06-24,72.97000,74.46000,72.50000,72.55000,62.14500,-3.07%,1888278 +2016-06-27,72.19000,72.21700,70.98000,71.27000,61.04900,-1.76%,1237149 +2016-06-28,71.61000,72.20000,71.55000,71.99000,61.66600,1.01%,2163501 +2016-06-29,72.30000,73.14000,71.55000,72.08000,61.74300,0.13%,1896463 +2016-06-30,72.37000,73.25000,72.02000,73.25000,62.74500,1.62%,1819624 +2016-07-01,73.00000,73.11000,72.47000,72.50000,62.10300,-1.02%,1098739 +2016-07-05,72.23000,72.36000,71.68000,72.11000,61.76800,-0.54%,1223996 +2016-07-06,71.96000,72.34000,71.51000,72.26000,61.89700,0.21%,1895486 +2016-07-07,72.16000,72.90000,72.08000,72.24000,61.88000,-0.03%,1893686 +2016-07-08,72.41000,73.90000,72.34000,73.75000,63.17300,2.09%,839294 +2016-07-11,73.52000,74.56000,73.52000,74.38000,63.71300,0.85%,560767 +2016-07-12,74.80000,75.37000,74.62000,75.34000,64.53500,1.29%,578588 +2016-07-13,75.54000,75.89000,75.37000,75.55000,64.71500,0.28%,543225 +2016-07-14,76.00000,76.10000,74.87000,75.22000,64.43200,-0.44%,1854248 +2016-07-15,75.38000,75.58000,74.96000,75.13000,64.35500,-0.12%,1643886 +2016-07-18,75.31000,75.93000,75.18000,75.93000,65.04100,1.06%,903964 +2016-07-19,75.70000,76.18000,75.61000,75.95000,65.05800,0.03%,651005 +2016-07-20,76.00000,76.90000,75.82000,76.67000,65.67500,0.95%,586708 +2016-07-21,76.47000,76.51000,75.62000,75.74000,64.87800,-1.21%,473702 +2016-07-22,75.72000,76.20000,75.63000,76.06000,65.15200,0.42%,445515 +2016-07-25,76.09000,76.49000,75.97000,76.49000,65.52000,0.57%,344831 +2016-07-26,76.82000,77.26000,76.35000,76.99000,65.94900,0.65%,553845 +2016-07-27,76.98000,77.32000,76.62000,77.00000,65.95700,0.01%,491625 +2016-07-28,77.38000,77.85000,76.88000,77.45000,66.34300,0.58%,946068 +2016-07-29,77.20000,77.39000,75.46000,75.71000,64.85200,-2.25%,1446336 +2016-08-01,75.62000,76.58000,75.58000,76.58000,65.59700,1.15%,763160 +2016-08-02,76.44000,76.50000,75.42000,75.72000,64.86100,-1.12%,872900 +2016-08-03,75.60000,76.10000,75.56100,76.09000,65.17800,0.49%,1000344 +2016-08-04,75.95000,76.81000,75.95000,76.80000,65.78600,0.93%,401520 +2016-08-05,76.94000,77.63000,76.80000,77.63000,66.49700,1.08%,431291 +2016-08-08,77.61000,77.63000,77.02000,77.02000,65.97400,-0.79%,516865 +2016-08-09,77.10000,77.51000,76.76000,77.41000,66.30800,0.51%,269918 +2016-08-10,76.45000,76.45000,69.10000,69.47000,59.50700,-10.26%,7369296 +2016-08-11,69.86000,70.16000,66.88000,67.51000,58.27400,-2.82%,3423726 +2016-08-12,67.97000,68.52000,67.23000,68.28000,58.93800,1.14%,2896651 +2016-08-15,68.28000,69.50500,68.16000,69.44000,59.94000,1.70%,2021307 +2016-08-16,69.11000,69.38000,68.93000,69.19000,59.72400,-0.36%,1218423 +2016-08-17,69.08000,69.85000,68.65100,69.64000,60.11200,0.65%,1044635 +2016-08-18,69.54000,69.88000,69.40000,69.73000,60.19000,0.13%,608373 +2016-08-19,69.90000,71.14000,69.87000,70.95000,61.24300,1.75%,1636694 +2016-08-22,70.80000,71.22000,70.35000,70.52000,60.87200,-0.61%,1007467 +2016-08-23,70.76000,71.13500,67.71000,68.05000,58.74000,-3.50%,2441822 +2016-08-24,68.00000,68.14000,67.02000,67.17000,57.98000,-1.29%,1322386 +2016-08-25,67.21000,67.47000,66.97000,67.30000,58.09200,0.19%,1365572 +2016-08-26,67.28000,67.64000,66.89000,67.52000,58.28200,0.33%,1401487 +2016-08-29,68.58000,69.74000,68.30000,68.73000,59.32700,1.79%,1967604 +2016-08-30,68.87000,69.03000,68.03000,68.36000,59.00700,-0.54%,1128562 +2016-08-31,68.12000,69.32000,67.94000,69.26000,59.78400,1.32%,2829976 +2016-09-01,69.56000,70.77000,69.34000,70.74000,61.06200,2.14%,1935572 +2016-09-02,71.00000,71.16000,69.96000,70.20000,60.59600,-0.76%,853026 +2016-09-06,70.46000,70.63000,68.94000,70.54000,60.88900,0.48%,1179187 +2016-09-07,70.81000,70.81000,70.00000,70.80000,61.11300,0.37%,1460643 +2016-09-08,70.66000,70.73000,70.18000,70.46000,60.82000,-0.48%,973168 +2016-09-09,70.19000,70.38500,69.29000,69.43000,59.93100,-1.46%,1687493 +2016-09-12,69.01000,70.66000,68.71000,70.62000,60.95800,1.71%,1311062 +2016-09-13,71.04000,71.05000,68.50000,69.03000,59.58600,-2.25%,1107866 +2016-09-14,68.99000,69.36000,68.54000,68.90000,59.47300,-0.19%,1011943 +2016-09-15,68.75000,70.41000,68.75000,70.26000,60.64700,1.97%,2449557 +2016-09-16,70.09000,70.40000,69.43000,70.23000,60.62100,-0.04%,1514794 +2016-09-19,70.40000,70.49000,69.40000,69.69000,60.15500,-0.77%,1206205 +2016-09-20,70.03000,70.10000,69.18000,69.18000,59.71500,-0.73%,831259 +2016-09-21,69.16000,70.21000,69.11000,69.79000,60.24200,0.88%,1452669 +2016-09-22,70.31000,70.31000,69.32000,69.51000,60.00000,-0.40%,1565794 +2016-09-23,69.22000,69.92000,69.18000,69.32000,59.83600,-0.27%,553361 +2016-09-26,69.26000,69.86000,68.76000,69.00000,59.56000,-0.46%,846632 +2016-09-27,68.94000,70.00000,68.92000,70.00000,60.42300,1.45%,1227454 +2016-09-28,70.00000,70.23500,69.50000,69.85000,60.29300,-0.21%,1056367 +2016-09-29,69.49000,69.56500,68.43000,68.77000,59.36100,-1.55%,3468218 +2016-09-30,68.90000,69.86000,68.63000,69.71000,60.17300,1.37%,1466204 +2016-10-03,69.95000,70.98000,69.75100,70.41000,60.77700,1.00%,1822580 +2016-10-04,70.36000,70.79000,70.02100,70.30000,60.68200,-0.16%,1795408 +2016-10-05,70.43000,71.33000,70.03000,71.21000,61.46700,1.29%,1659470 +2016-10-06,71.96000,72.40000,70.37000,71.79000,61.96800,0.81%,15108929 +2016-10-07,72.22000,72.79000,71.46000,72.67000,62.72800,1.23%,7733661 +2016-10-10,72.99000,73.71000,72.75000,73.54000,63.47900,1.20%,4908023 +2016-10-11,73.50000,73.67000,72.11000,72.39000,62.48600,-1.56%,3804966 +2016-10-12,72.30000,72.49000,71.45000,72.10000,62.23600,-0.40%,2818238 +2016-10-13,71.58000,71.59000,70.72000,71.34000,61.58000,-1.05%,2704776 +2016-10-14,71.81000,72.36500,71.47000,71.97000,62.12300,0.88%,2832301 +2016-10-17,73.40000,73.40500,71.78500,71.99000,62.14100,0.03%,2990294 +2016-10-18,72.47000,72.47000,71.94000,72.09000,62.22700,0.14%,1475502 +2016-10-19,72.08000,72.17000,71.36100,71.94000,62.09800,-0.21%,2791766 +2016-10-20,71.93000,72.55000,71.11000,71.99000,62.14100,0.07%,3070648 +2016-10-21,74.98000,75.00000,72.88000,73.64000,63.56500,2.29%,4214882 +2016-10-24,73.67000,74.61000,73.67000,74.56000,64.35900,1.25%,2409794 +2016-10-25,74.34000,75.00000,73.87000,74.90000,64.65300,0.46%,3117282 +2016-10-26,74.50000,75.40500,74.35000,75.29000,64.98900,0.52%,1878859 +2016-10-27,75.49000,75.50000,74.37000,74.72000,64.49700,-0.76%,2494687 +2016-10-28,74.73000,75.12000,74.10500,74.66000,64.44500,-0.08%,1783704 +2016-10-31,74.80000,75.37000,74.52500,75.11000,64.83400,0.60%,1934757 +2016-11-01,75.04000,75.19000,73.30000,73.90000,63.78900,-1.61%,1555572 +2016-11-02,73.78000,75.01000,73.51000,74.73000,64.50600,1.12%,2078571 +2016-11-03,74.86000,75.12000,74.54000,74.68000,64.46300,-0.07%,2100702 +2016-11-04,74.75000,75.19000,74.35000,74.52000,64.32500,-0.21%,1452936 +2016-11-07,75.40000,75.79000,74.65000,75.54000,65.20500,1.37%,2336463 +2016-11-08,75.67000,75.86000,75.05000,75.53000,65.19600,-0.01%,2535255 +2016-11-09,74.26000,75.68000,73.99000,75.49000,65.16200,-0.05%,1614761 +2016-11-10,75.45000,76.34000,74.28000,74.51000,64.78200,-1.30%,1955701 +2016-11-11,74.24000,75.50000,74.20000,75.46000,65.60800,1.27%,1010695 +2016-11-14,75.79000,76.43000,75.47000,75.48000,65.62500,0.03%,1270883 +2016-11-15,76.35000,77.83000,75.44000,77.75000,67.59900,3.01%,1745829 +2016-11-16,77.47000,77.86000,77.24000,77.70000,67.55600,-0.06%,930284 +2016-11-17,77.88000,79.84000,77.70000,79.05000,68.72900,1.74%,1670983 +2016-11-18,79.03000,80.24000,78.48800,80.04000,69.59000,1.25%,2012282 +2016-11-21,80.05000,81.75000,79.73500,80.96000,70.39000,1.15%,1823742 +2016-11-22,81.21000,83.23000,81.13000,83.04000,72.19800,2.57%,3431123 +2016-11-23,83.00000,83.00000,81.43000,81.83000,71.14600,-1.46%,3174246 +2016-11-25,81.91000,82.28000,81.66000,82.27000,71.52900,0.54%,400170 +2016-11-28,81.99000,83.14000,81.97000,82.51000,71.73800,0.29%,839705 +2016-11-29,82.58000,82.69000,81.65000,81.68000,71.01600,-1.01%,1460554 +2016-11-30,81.78000,82.00000,79.84000,79.84000,69.41600,-2.25%,2218518 +2016-12-01,79.69000,79.97000,74.76000,75.93000,66.01700,-4.90%,3435433 +2016-12-02,76.00000,76.84000,74.66000,76.26000,66.30400,0.43%,2718969 +2016-12-05,76.26000,77.94000,76.21000,77.03000,66.97300,1.01%,1402409 +2016-12-06,76.99000,78.37000,76.45000,78.12000,67.92100,1.42%,1277247 +2016-12-07,78.02000,80.00000,77.90000,79.26000,68.91200,1.46%,1765261 +2016-12-08,79.25000,79.71000,78.31500,78.85000,68.55500,-0.52%,1031294 +2016-12-09,79.02000,79.02000,76.81000,77.21000,67.12900,-2.08%,1538866 +2016-12-12,77.34000,77.50000,76.56000,77.32000,67.22500,0.14%,1388167 +2016-12-13,77.58000,79.04000,77.58000,77.97000,67.79000,0.84%,1356683 +2016-12-14,79.33000,80.45000,77.51000,77.81000,67.65100,-0.21%,2241095 +2016-12-15,77.92000,80.68000,77.34000,79.36000,68.99900,1.99%,2226801 +2016-12-16,79.62000,80.43000,77.84000,78.19000,67.98200,-1.47%,7673964 +2016-12-19,79.42000,80.68000,78.82000,79.37000,69.00700,1.51%,1916370 +2016-12-20,79.73000,79.99000,78.68000,78.88000,68.58100,-0.62%,908634 +2016-12-21,79.10000,79.33000,78.66000,78.98000,68.66800,0.13%,798466 +2016-12-22,78.98000,79.35000,78.38000,79.15000,68.81600,0.22%,1507342 +2016-12-23,79.22000,79.32000,78.53000,79.12000,68.79000,-0.04%,488480 +2016-12-27,79.19000,80.48000,79.09000,80.02000,69.57300,1.14%,733429 +2016-12-28,80.96000,81.69000,79.72000,79.76000,69.34700,-0.32%,1057889 +2016-12-29,79.58000,79.78000,78.52000,79.29000,68.93800,-0.59%,636150 +2016-12-30,79.29000,79.54000,78.12000,78.68000,68.40800,-0.77%,784268 +2017-01-03,78.97000,80.45000,78.48000,79.41000,69.04200,0.93%,1330860 +2017-01-04,79.20000,79.47000,78.43000,79.13000,68.79900,-0.35%,1165699 +2017-01-05,78.76000,79.27000,77.86000,78.42000,68.18200,-0.90%,1317168 +2017-01-06,78.63000,79.17000,77.92000,79.13000,68.79900,0.91%,942696 +2017-01-09,79.21000,80.10000,79.17000,79.59000,69.19900,0.58%,1040649 +2017-01-10,79.60000,79.70000,78.83000,79.33000,68.97300,-0.33%,561899 +2017-01-11,79.24000,80.46000,79.02500,80.27000,69.79000,1.18%,1208074 +2017-01-12,80.18000,80.21000,79.47000,80.10000,69.64200,-0.21%,903990 +2017-01-13,80.13000,81.58000,80.11000,81.44000,70.80700,1.67%,1148201 +2017-01-17,81.38000,81.38000,79.20000,80.00000,69.55500,-1.77%,1198991 +2017-01-18,80.34000,81.69000,80.03000,81.63000,70.97200,2.04%,1297461 +2017-01-19,81.67000,81.89000,80.82000,81.15000,70.55500,-0.59%,911245 +2017-01-20,81.00000,81.88000,80.68000,81.56000,70.91200,0.51%,965097 +2017-01-23,81.69000,82.11000,81.39000,82.10000,71.38100,0.66%,1029770 +2017-01-24,82.23000,83.05000,81.88000,82.80000,71.99000,0.85%,1135093 +2017-01-25,83.60000,85.14000,83.13000,84.67000,73.61600,2.26%,2007413 +2017-01-26,84.65000,84.82000,82.97000,83.25000,72.38100,-1.68%,2715731 +2017-01-27,85.97000,87.96000,85.23000,86.16000,74.91100,3.50%,3253500 +2017-01-30,85.99000,86.56000,85.18000,86.25000,74.98900,0.10%,1635158 +2017-01-31,86.23000,86.23000,84.57000,85.11000,73.99800,-1.32%,1492809 +2017-02-01,85.54000,86.06000,84.90000,86.04000,74.80700,1.09%,1399605 +2017-02-02,85.94000,87.57000,85.33000,87.36000,75.95400,1.53%,1612911 +2017-02-03,87.91000,88.12000,87.18000,87.59000,76.15400,0.26%,1298064 +2017-02-06,87.27000,87.90000,86.90000,87.00000,75.64100,-0.67%,1160861 +2017-02-07,86.89000,87.72000,86.89000,87.66000,76.21500,0.76%,1256964 +2017-02-08,87.76000,87.83000,86.87000,86.87000,75.52800,-0.90%,1031752 +2017-02-09,86.85000,87.29000,86.49000,86.74000,75.41500,-0.15%,811672 +2017-02-10,86.96000,87.24000,86.33000,86.64000,75.32800,-0.12%,1422066 +2017-02-13,86.80000,87.48000,86.72000,87.22000,76.30200,0.67%,698770 +2017-02-14,87.16000,87.29000,86.36000,86.99000,76.10100,-0.26%,1408884 +2017-02-15,86.99000,87.86000,86.69000,87.68000,76.70500,0.79%,743737 +2017-02-16,87.91000,88.58000,87.16500,88.53000,77.44800,0.97%,1936323 +2017-02-17,88.26000,88.47000,87.41000,88.46000,77.38700,-0.08%,1431179 +2017-02-21,88.70000,90.50000,88.30000,90.45000,79.12800,2.25%,1301332 +2017-02-22,90.15000,90.40000,89.56000,90.27000,78.97000,-0.20%,836588 +2017-02-23,90.35000,90.88000,89.34000,89.90000,78.64700,-0.41%,808626 +2017-02-24,89.46000,90.35000,89.11000,90.29000,78.98800,0.43%,762448 +2017-02-27,90.46000,90.46000,89.51000,90.22000,78.92700,-0.08%,437144 +2017-02-28,90.26000,90.46000,89.78000,90.12000,78.83900,-0.11%,989938 +2017-03-01,90.66000,91.65000,89.86000,91.44000,79.99400,1.46%,1314195 +2017-03-02,91.35000,91.58000,90.65000,90.73000,79.37300,-0.78%,1091305 +2017-03-03,90.93000,91.02000,89.87000,90.42000,79.10200,-0.34%,751666 +2017-03-06,90.03000,91.06000,89.60400,90.82000,79.45100,0.44%,774930 +2017-03-07,90.52000,91.43000,89.52000,91.04000,79.64400,0.24%,879071 +2017-03-08,91.27000,91.89000,90.79000,91.55000,80.09000,0.56%,1089434 +2017-03-09,91.77000,91.92000,91.06000,91.79000,80.30000,0.26%,1022122 +2017-03-10,92.59000,93.22000,91.89000,93.20000,81.53400,1.54%,1386573 +2017-03-13,92.97000,93.35000,92.41000,92.86000,81.23600,-0.36%,1113696 +2017-03-14,92.86000,93.39000,92.05000,92.87000,81.24500,0.01%,712250 +2017-03-15,93.10000,93.65000,92.64000,93.61000,81.89200,0.80%,784871 +2017-03-16,93.61000,94.66000,93.52900,94.20000,82.40800,0.63%,843595 +2017-03-17,94.43000,95.27000,93.99000,94.69000,82.83700,0.52%,1982335 +2017-03-20,95.02000,96.34000,94.61000,95.12000,83.21300,0.45%,1013585 +2017-03-21,95.34000,95.74000,93.24000,94.19000,82.40000,-0.98%,1110306 +2017-03-22,94.53000,95.64000,93.99000,95.57000,83.60700,1.47%,1076846 +2017-03-23,95.58000,95.99600,94.85000,95.23000,83.30900,-0.36%,766765 +2017-03-24,96.05000,96.91000,95.30000,95.72000,83.73800,0.51%,514617 +2017-03-27,95.33000,96.10500,94.61000,95.80000,83.80800,0.08%,572022 +2017-03-28,95.79000,96.20000,95.21000,95.65000,83.67700,-0.16%,732954 +2017-03-29,95.44000,95.67300,95.04000,95.45000,83.50200,-0.21%,637231 +2017-03-30,95.74000,96.12000,95.46000,95.64000,83.66800,0.20%,395735 +2017-03-31,95.38000,96.42900,94.74000,95.07000,83.16900,-0.60%,772359 +2017-04-03,95.34000,96.38000,94.81000,95.97000,83.95700,0.95%,963438 +2017-04-04,95.97000,96.66000,95.87000,96.46000,84.38500,0.51%,967115 +2017-04-05,96.47000,97.49000,95.56000,95.73000,83.74700,-0.76%,1122973 +2017-04-06,95.73000,96.19000,94.88000,96.17000,84.13200,0.46%,980730 +2017-04-07,96.24000,96.66000,96.08000,96.54000,84.45500,0.38%,1128126 +2017-04-10,96.75000,96.97000,95.85000,96.33000,84.27200,-0.22%,1472725 +2017-04-11,96.15000,96.19000,93.61000,95.50000,83.54600,-0.86%,1406113 +2017-04-12,95.76000,95.98500,94.73000,95.21000,83.29200,-0.30%,1041037 +2017-04-13,94.98000,96.31000,94.22000,95.33000,83.39700,0.13%,1134903 +2017-04-17,94.52000,95.74000,94.33000,95.50000,83.54600,0.18%,1542877 +2017-04-18,94.94000,95.85000,94.32000,94.60000,82.75800,-0.94%,1416702 +2017-04-19,95.69000,97.66000,95.56500,97.59000,85.37400,3.16%,1563146 +2017-04-20,98.00000,98.82000,97.62000,98.51000,86.17900,0.94%,1021989 +2017-04-21,98.57000,98.65000,97.67000,98.37000,86.05600,-0.14%,799113 +2017-04-24,99.71000,100.98000,99.21000,100.83000,88.20800,2.50%,1384722 +2017-04-25,101.12000,101.81000,100.44000,101.71000,88.97800,0.87%,1000404 +2017-04-26,101.78000,101.78000,100.63000,100.80000,88.18200,-0.89%,780911 +2017-04-27,101.29000,104.22000,101.29000,103.59000,90.62300,2.77%,2653372 +2017-04-28,100.28000,103.98000,97.84000,98.22000,85.92500,-5.18%,2794678 +2017-05-01,98.71000,99.50000,97.47000,99.17000,86.75600,0.97%,1766649 +2017-05-02,99.37000,99.79000,98.47000,99.72000,87.23700,0.55%,1397050 +2017-05-03,99.68000,100.02000,99.08500,99.45000,87.00100,-0.27%,959065 +2017-05-04,100.20000,100.85000,99.59000,100.81000,88.19100,1.37%,898910 +2017-05-05,101.47000,101.80000,99.80000,100.94000,88.30500,0.13%,983828 +2017-05-08,101.01000,101.02500,100.25000,100.50000,87.92000,-0.44%,962293 +2017-05-09,100.70000,101.47000,100.61000,100.81000,88.19100,0.31%,785437 +2017-05-10,101.14000,101.29000,100.40000,100.76000,88.14700,-0.05%,1141149 +2017-05-11,100.29000,100.73000,99.57000,100.26000,88.18200,-0.50%,864547 +2017-05-12,100.39000,101.00000,99.50000,100.04000,87.98900,-0.22%,901999 +2017-05-15,100.09000,101.81000,100.09000,101.25000,89.05300,1.21%,1470856 +2017-05-16,101.67000,102.37000,101.46500,102.33000,90.00300,1.07%,1155466 +2017-05-17,101.42000,101.53000,99.83000,99.88000,87.84800,-2.39%,1314817 +2017-05-18,99.65000,101.12000,99.16000,100.85000,88.70100,0.97%,1383607 +2017-05-19,101.36000,102.56000,101.10000,101.78000,89.51900,0.92%,969717 +2017-05-22,102.20000,102.88000,101.63000,102.71000,90.33700,0.91%,893152 +2017-05-23,102.97000,103.08000,102.04000,102.49000,90.14400,-0.21%,950777 +2017-05-24,103.11000,103.64000,102.61000,103.28000,90.83800,0.77%,680032 +2017-05-25,103.50000,105.14000,103.35000,104.85000,92.21900,1.52%,690235 +2017-05-26,104.75000,104.80000,103.90500,104.74000,92.12300,-0.10%,566103 +2017-05-30,104.85000,105.67000,104.52000,104.54000,91.94700,-0.19%,1061332 +2017-05-31,105.10000,105.15000,103.38000,104.00000,91.47200,-0.52%,1910344 +2017-06-01,104.00000,105.10000,104.00000,104.75000,92.13100,0.72%,1371880 +2017-06-02,105.51000,105.93000,104.82000,105.88000,93.12500,1.08%,1828827 +2017-06-05,105.90000,106.79000,105.53000,106.40000,93.58300,0.49%,1167075 +2017-06-06,106.39000,108.28000,105.69900,107.80000,94.81400,1.32%,1393047 +2017-06-07,108.00000,108.93000,107.65000,108.67000,95.57900,0.81%,1005262 +2017-06-08,108.93000,109.21400,107.90000,108.93000,95.80800,0.24%,884246 +2017-06-09,109.25000,109.59000,100.56000,101.98000,89.69500,-6.38%,188820000 +2017-06-12,100.54000,101.92000,98.13000,101.14000,88.95600,-0.82%,2486344 +2017-06-13,101.97000,102.91000,100.15000,101.42000,89.20200,0.28%,1058743 +2017-06-14,101.44000,102.70500,97.63000,98.55000,86.67800,-2.83%,1586615 +2017-06-15,97.23000,98.37000,96.64000,97.07000,85.37600,-1.50%,1583453 +2017-06-16,97.46000,98.81500,96.87400,97.70000,85.93100,0.65%,1662275 +2017-06-19,98.75000,101.42000,98.49500,101.02000,88.85100,3.40%,1576627 +2017-06-20,100.86000,101.20300,97.48000,97.58000,85.82500,-3.41%,1256233 +2017-06-21,97.77000,98.29500,97.01000,98.01000,86.20300,0.44%,1001441 +2017-06-22,97.95000,98.58100,96.35000,96.67000,85.02500,-1.37%,774433 +2017-06-23,96.68000,98.06000,96.62000,97.95000,86.15000,1.32%,1240200 +2017-06-26,98.32000,98.71000,95.89000,96.02000,84.45300,-1.97%,1237586 +2017-06-27,95.72000,95.96000,93.70000,93.87000,82.56200,-2.24%,1341500 +2017-06-28,94.58000,95.98000,92.95000,95.74000,84.20700,1.99%,1592800 +2017-06-29,95.36000,95.36000,91.09000,92.51000,81.36600,-3.37%,1537342 +2017-06-30,93.50000,93.50000,91.26000,91.51000,80.48600,-1.08%,1285544 +2017-07-03,92.30000,92.93000,90.77000,91.55000,80.52100,0.04%,748064 +2017-07-05,91.74000,92.53000,90.69000,92.29000,81.17200,0.81%,1640385 +2017-07-06,91.85000,92.86000,90.92000,92.48000,81.33900,0.21%,1211834 +2017-07-07,93.21000,95.09000,92.96000,94.57000,83.17800,2.26%,1161124 +2017-07-10,94.68000,95.79000,93.86000,95.63000,84.11000,1.12%,1178556 +2017-07-11,95.64000,97.43000,95.14000,96.93000,85.25300,1.36%,1155958 +2017-07-12,97.71000,99.11300,96.83000,97.70000,85.93100,0.79%,748482 +2017-07-13,98.00000,98.64000,97.10000,97.60000,85.84300,-0.10%,817786 +2017-07-14,97.95000,99.72000,97.72000,99.64000,87.63700,2.09%,908533 +2017-07-17,100.00000,100.16700,98.33000,99.13000,87.18800,-0.51%,773065 +2017-07-18,99.06000,99.88000,98.15000,99.83000,87.80400,0.71%,627959 +2017-07-19,100.64000,101.66500,100.47000,101.39000,89.17600,1.56%,1084706 +2017-07-20,101.68000,101.75000,100.47100,101.70000,89.44900,0.31%,559322 +2017-07-21,100.97000,101.55000,99.13000,99.89000,87.85700,-1.78%,929864 +2017-07-24,99.96000,100.91000,99.84000,100.21000,88.13800,0.32%,748486 +2017-07-25,99.98000,100.35000,98.91000,99.12000,87.18000,-1.09%,1079009 +2017-07-26,98.49000,100.88000,98.49000,100.86000,88.71000,1.76%,845238 +2017-07-27,100.89000,101.08000,98.50000,99.93000,87.89200,-0.92%,1459334 +2017-07-28,97.74000,97.89000,94.20000,94.40000,83.02800,-5.53%,1839198 +2017-07-31,94.58000,94.74900,92.49000,92.63000,81.47100,-1.88%,1216911 +2017-08-01,92.85000,93.05000,91.86000,92.63000,81.47100,,1734225 +2017-08-02,93.18000,93.29000,89.92000,90.01000,79.16700,-2.83%,1529058 +2017-08-03,89.87000,90.32000,88.48000,88.96000,78.24300,-1.17%,1607602 +2017-08-04,89.02000,89.89000,88.40000,88.83000,78.12900,-0.15%,1117277 +2017-08-07,89.03000,92.69000,89.03000,92.01000,80.92600,3.58%,1988552 +2017-08-08,91.99000,92.12500,90.38000,90.68000,79.75600,-1.45%,1317613 +2017-08-09,90.08000,91.85000,89.49000,91.48000,80.46000,0.88%,921475 +2017-08-10,90.79000,91.09000,87.93000,88.14000,77.52200,-3.65%,1141040 +2017-08-11,88.10000,90.60000,88.09000,90.34000,79.97600,2.50%,1008352 +2017-08-14,91.47000,92.73000,91.00000,91.50000,81.00300,1.28%,1204275 +2017-08-15,91.44000,91.50000,90.50000,91.02000,80.57800,-0.52%,1046224 +2017-08-16,91.01000,92.31000,90.42000,91.88000,81.33900,0.94%,761378 +2017-08-17,91.50000,91.77000,89.75000,89.77000,79.47200,-2.30%,909852 +2017-08-18,90.09000,90.99000,89.31000,90.26000,79.90500,0.55%,1118308 +2017-08-21,89.93000,90.21000,88.44000,89.01000,78.79900,-1.38%,962552 +2017-08-22,89.94000,92.08000,89.47000,91.70000,81.18000,3.02%,866432 +2017-08-23,91.21000,91.82000,90.72000,91.45000,80.95900,-0.27%,580619 +2017-08-24,91.71000,91.86000,89.85000,90.30000,79.94100,-1.26%,914609 +2017-08-25,90.71000,91.43000,90.08000,90.48000,80.10000,0.20%,473122 +2017-08-28,90.60000,91.56000,90.60000,91.54000,81.03800,1.17%,976631 +2017-08-29,90.80000,92.49000,90.29000,92.39000,81.79100,0.93%,448088 +2017-08-30,92.17000,93.60000,92.16000,93.53000,82.80000,1.23%,530894 +2017-08-31,93.95000,94.17000,93.08000,93.69000,82.94200,0.17%,1025524 +2017-09-01,94.10000,94.37000,93.08500,94.08000,83.28700,0.42%,544673 +2017-09-05,93.94000,94.63000,92.52700,93.66000,82.91500,-0.45%,849148 +2017-09-06,93.73000,94.55000,92.82000,94.50000,83.65900,0.90%,951477 +2017-09-07,94.54000,95.43000,93.76000,95.32000,84.38500,0.87%,671395 +2017-09-08,95.24000,95.78000,94.06000,94.35000,83.52600,-1.02%,665007 +2017-09-11,95.21000,97.73000,95.21000,97.17000,86.02300,2.99%,998023 +2017-09-12,97.09000,98.18000,96.52500,97.95000,86.71300,0.80%,834785 +2017-09-13,96.80000,97.76000,96.02000,96.74000,85.64200,-1.24%,1291372 +2017-09-14,96.58000,97.94000,96.42000,97.46000,86.27900,0.74%,969049 +2017-09-15,97.62000,98.85000,97.24000,98.64000,87.32400,1.21%,2426560 +2017-09-18,99.01000,101.32000,98.69000,100.91000,89.33400,2.30%,1538075 +2017-09-19,101.32000,102.97000,100.54500,102.01000,90.30700,1.09%,1793597 +2017-09-20,102.23000,102.43000,98.59000,99.66000,88.22700,-2.30%,1713754 +2017-09-21,99.75000,100.00000,98.56000,99.52000,88.10300,-0.14%,1235495 +2017-09-22,99.37000,101.02000,99.37000,100.59000,89.05000,1.08%,1167769 +2017-09-25,100.09000,100.51000,98.39100,99.01000,87.65100,-1.57%,1431061 +2017-09-26,99.78000,100.05000,98.26500,99.17000,87.79300,0.16%,811989 +2017-09-27,100.28000,105.05000,99.66000,104.17000,92.22000,5.04%,2198122 +2017-09-28,103.23000,105.19000,103.23000,104.92000,92.88300,0.72%,1838944 +2017-09-29,105.13000,106.09000,104.15000,106.00000,93.84000,1.03%,1041765 +2017-10-02,105.54000,105.99000,103.87000,104.95000,92.91000,-0.99%,1156774 +2017-10-03,105.03000,105.17000,102.35000,102.84000,91.04200,-2.01%,1709331 +2017-10-04,102.63000,103.08000,101.04000,103.00000,91.18400,0.16%,1364961 +2017-10-05,103.54000,103.59000,101.35000,101.67000,90.00600,-1.29%,1100649 +2017-10-06,101.74000,102.66000,101.27000,102.47000,90.71500,0.79%,958607 +2017-10-09,102.73000,104.46000,102.63000,103.95000,92.02500,1.44%,881002 +2017-10-10,104.94000,104.94000,103.37000,104.45000,92.46700,0.48%,854701 +2017-10-11,104.07000,105.14000,103.79000,104.59000,92.59100,0.13%,634837 +2017-10-12,104.89000,105.76000,104.50000,104.82000,92.79500,0.22%,930662 +2017-10-13,105.23000,106.10000,104.82000,105.30000,93.22000,0.46%,998685 +2017-10-16,106.01000,107.39000,105.11000,107.33000,95.01700,1.93%,2017110 +2017-10-17,107.84000,108.29000,106.74000,108.01000,95.61900,0.63%,1096046 +2017-10-18,108.19000,108.23000,106.12000,108.09000,95.69000,0.07%,860696 +2017-10-19,106.72000,108.06500,105.77000,108.05000,95.65400,-0.04%,704482 +2017-10-20,109.06000,109.15000,107.89000,108.34000,95.91100,0.27%,775206 +2017-10-23,108.99000,108.99000,107.45000,107.80000,95.43300,-0.50%,1143916 +2017-10-24,107.76000,108.16500,107.06000,107.69000,95.33600,-0.10%,993944 +2017-10-25,107.36000,107.61000,105.21000,106.71000,94.46800,-0.91%,1549223 +2017-10-26,107.04000,109.78000,107.00400,108.85000,96.36300,2.01%,2326560 +2017-10-27,108.19000,109.50000,103.60000,108.07000,95.67200,-0.72%,2452036 +2017-10-30,108.17000,108.63000,106.45000,107.35000,95.03500,-0.67%,1883809 +2017-10-31,107.78000,109.63000,106.85000,108.89000,96.39800,1.43%,2638761 +2017-11-01,110.00000,110.00500,103.09000,105.15000,93.08700,-3.43%,2289950 +2017-11-02,105.22000,106.44000,104.50000,106.38000,94.17600,1.17%,1733499 +2017-11-03,106.08000,106.65000,105.57000,106.30000,94.10500,-0.08%,1083212 +2017-11-06,106.33000,106.99000,105.06000,105.51000,93.40600,-0.74%,1059728 +2017-11-07,105.43000,107.56000,105.16000,107.50000,95.16800,1.89%,1224894 +2017-11-08,107.59000,107.85000,106.30000,107.08000,94.79600,-0.39%,1054804 +2017-11-09,106.53000,106.54000,101.78000,102.40000,90.65300,-4.37%,1983881 +2017-11-10,102.20000,103.10000,101.61000,102.44000,90.68800,0.04%,2085641 +2017-11-13,101.52000,103.03000,101.23000,101.93000,90.23700,-0.50%,2236636 +2017-11-14,101.34000,102.21000,100.70100,102.15000,90.95400,0.22%,1778402 +2017-11-15,102.04000,103.31000,100.51000,102.95000,91.66600,0.78%,1996168 +2017-11-16,103.49000,106.96000,102.79100,104.77000,93.28600,1.77%,2142005 +2017-11-17,105.76000,106.52000,101.53000,101.65000,90.50800,-2.98%,1639231 +2017-11-20,101.99000,103.25000,101.72000,102.51000,91.27400,0.85%,1615509 +2017-11-21,103.26000,104.88000,103.25000,104.73000,93.25100,2.17%,1439160 +2017-11-22,105.68000,105.68000,103.87000,104.47000,93.01900,-0.25%,1200511 +2017-11-24,104.73000,105.42000,104.08000,105.04000,93.52700,0.55%,891437 +2017-11-27,103.64000,105.10000,102.30000,104.39000,92.94800,-0.62%,1278115 +2017-11-28,104.27000,107.22000,104.27000,107.16000,95.41400,2.65%,1652239 +2017-11-29,107.16000,107.38000,98.91000,100.35000,89.35100,-6.35%,3455587 +2017-11-30,101.50000,104.33000,100.97000,102.24000,91.03400,1.88%,3569483 +2017-12-01,101.26000,104.00000,99.72000,103.87000,92.48500,1.59%,2205134 +2017-12-04,104.70000,104.89000,100.20000,100.88000,89.82300,-2.88%,1855190 +2017-12-05,101.15000,104.66000,100.05000,102.64000,91.39000,1.74%,1431809 +2017-12-06,101.84000,102.97000,101.15000,102.74000,91.47900,0.10%,1213795 +2017-12-07,103.11000,105.00000,102.86000,104.58000,93.11700,1.79%,1146919 +2017-12-08,105.08000,105.83000,103.81000,103.98000,92.58300,-0.57%,987037 +2017-12-11,104.25000,104.69000,102.49000,103.85000,92.46700,-0.13%,1000646 +2017-12-12,103.81000,104.03000,102.03000,103.06000,91.76400,-0.76%,1271395 +2017-12-13,103.26000,104.27000,102.31000,103.87000,92.48500,0.79%,1155372 +2017-12-14,105.54000,106.32000,103.95000,104.42000,92.97500,0.53%,1319774 +2017-12-15,104.33000,106.22000,103.18000,105.63000,94.05200,1.16%,2335485 +2017-12-18,109.57000,112.22000,109.01000,111.22000,99.02900,5.29%,1572503 +2017-12-19,111.00000,112.15000,110.42000,111.62000,99.38600,0.36%,1288450 +2017-12-20,113.10000,114.43000,111.38000,112.45000,100.12500,0.74%,1521017 +2017-12-21,112.50000,112.70000,108.50000,108.62000,96.71400,-3.41%,1246253 +2017-12-22,108.79000,109.61000,107.74000,109.32000,97.33800,0.64%,583871 +2017-12-26,108.61000,109.32000,107.13000,107.65000,95.85100,-1.53%,502661 +2017-12-27,107.90000,108.36000,106.56000,107.28000,95.52100,-0.34%,708422 +2017-12-28,108.12000,108.92000,107.17000,107.85000,96.02900,0.53%,944257 +2017-12-29,107.83000,108.17000,104.94000,105.07000,93.55400,-2.58%,1077333 +2018-01-02,105.76000,106.63000,104.92000,106.13000,94.49700,1.01%,1674179 +2018-01-03,105.86000,107.58000,104.98000,107.37000,95.60100,1.17%,2716673 +2018-01-04,107.95000,109.48000,106.35000,107.56000,95.77100,0.18%,1906387 +2018-01-05,108.38000,110.68000,107.90000,109.86000,97.81900,2.14%,1392374 +2018-01-08,108.55000,110.94000,108.55000,110.16000,98.08600,0.27%,747341 +2018-01-09,110.33000,110.71000,108.63000,109.20000,97.23100,-0.87%,830817 +2018-01-10,108.41000,108.41000,104.71000,106.28000,94.63100,-2.67%,1298753 +2018-01-11,106.64000,106.75000,104.96000,106.24000,94.59500,-0.04%,968095 +2018-01-12,106.65000,108.30000,106.29000,107.29000,95.53000,0.99%,987065 +2018-01-16,108.53000,109.25000,107.13000,107.66000,95.86000,0.34%,1291999 +2018-01-17,109.25000,114.41000,108.67000,113.49000,101.05100,5.42%,2021435 +2018-01-18,112.84000,115.83000,112.01000,114.65000,102.08300,1.02%,1322843 +2018-01-19,114.75000,115.12000,113.59000,115.02000,102.41300,0.32%,964937 +2018-01-22,115.01000,115.88000,113.77000,114.59000,102.03000,-0.37%,1072814 +2018-01-23,114.82000,116.35000,114.48000,116.01000,103.29400,1.24%,1154849 +2018-01-24,115.72000,116.62000,113.95000,114.93000,102.33300,-0.93%,1228747 +2018-01-25,117.29000,121.65000,112.59000,113.09000,100.69400,-1.60%,1814082 +2018-01-26,111.00000,115.69000,110.34000,113.44000,101.00600,0.31%,2293050 +2018-01-29,113.37000,113.73000,111.31000,112.13000,99.84000,-1.15%,1394808 +2018-01-30,111.38000,112.02000,108.93000,109.41000,97.41800,-2.43%,1368130 +2018-01-31,110.03000,111.04000,109.05000,109.80000,97.76500,0.36%,1131906 +2018-02-01,109.27000,113.12000,109.07000,111.15000,98.96700,1.23%,1384357 +2018-02-02,110.04000,110.18000,106.47000,106.52000,94.84500,-4.17%,1400848 +2018-02-05,106.00000,107.30000,101.19000,101.20000,90.10800,-4.99%,1526442 +2018-02-06,99.12000,105.30000,98.73000,105.23000,93.69600,3.98%,2045653 +2018-02-07,104.37000,105.43000,102.07000,102.66000,91.40800,-2.44%,1599780 +2018-02-08,103.01000,103.84000,97.58000,98.54000,87.73900,-4.01%,2213459 +2018-02-09,99.71000,101.81000,96.12000,100.90000,89.84100,2.39%,1567226 +2018-02-12,101.75000,104.81000,101.20000,103.91000,92.52100,2.98%,1682974 +2018-02-13,103.31000,104.62000,102.76000,104.21000,92.78800,0.29%,1924134 +2018-02-14,103.09000,108.43000,102.89000,107.47000,96.21600,3.13%,2049460 +2018-02-15,108.75000,109.29000,103.71000,108.87000,97.46900,1.30%,2878498 +2018-02-16,108.54000,110.77000,107.45000,107.52000,96.26100,-1.24%,1743695 +2018-02-20,107.28000,112.07000,107.00000,110.55000,98.97300,2.82%,2009169 +2018-02-21,110.81000,111.48000,109.24000,109.67000,98.18500,-0.80%,1557705 +2018-02-22,111.67000,111.90000,108.29000,108.91000,97.50500,-0.69%,1498293 +2018-02-23,109.93000,110.66000,108.72000,110.47000,98.90200,1.43%,1254679 +2018-02-26,111.19000,114.72000,111.19000,114.67000,102.66200,3.80%,1120383 +2018-02-27,114.47000,115.61000,113.04000,113.46000,101.57900,-1.06%,907501 +2018-02-28,114.19000,115.00000,112.98000,113.31000,101.44400,-0.13%,1071358 +2018-03-01,112.92000,114.69000,110.25000,111.21000,99.56400,-1.85%,1193146 +2018-03-02,110.05000,113.28000,109.39000,113.01000,101.17600,1.62%,962660 +2018-03-05,112.61000,115.13000,111.79000,113.83000,101.91000,0.73%,878221 +2018-03-06,114.77000,116.72000,114.19000,116.07000,103.91500,1.97%,1038540 +2018-03-07,115.30000,117.84000,115.14000,117.45000,105.15100,1.19%,1298232 +2018-03-08,118.05000,118.07000,116.37000,117.00000,104.74800,-0.38%,718655 +2018-03-09,117.67000,121.34000,117.01000,121.15000,108.46300,3.55%,1196402 +2018-03-12,122.00000,123.11000,121.02000,122.39000,109.57300,1.02%,1009125 +2018-03-13,123.41000,123.96000,120.05000,120.48000,107.86300,-1.56%,1094739 +2018-03-14,121.84000,121.89000,119.72000,120.44000,107.82800,-0.03%,868849 +2018-03-15,120.56000,122.46000,119.84000,120.81000,108.15900,0.31%,946547 +2018-03-16,121.51000,121.62000,120.15000,120.62000,107.98900,-0.16%,1574409 +2018-03-19,118.31000,118.95000,111.05000,115.98000,103.83500,-3.85%,4071455 +2018-03-20,115.71000,118.78000,114.86000,117.19000,104.91800,1.04%,2796391 +2018-03-21,117.59000,119.81000,117.39000,118.06000,105.69700,0.74%,1433167 +2018-03-22,116.09000,117.28000,112.79000,112.92000,101.09500,-4.35%,1586380 +2018-03-23,113.43000,113.43000,108.16000,108.18000,96.85100,-4.20%,2121497 +2018-03-26,110.69000,113.49000,110.20000,113.36000,101.48900,4.79%,2090950 +2018-03-27,114.14000,114.36000,107.00000,107.81000,96.52000,-4.90%,1372606 +2018-03-28,107.63000,108.82000,105.05000,106.57000,95.41000,-1.15%,1492970 +2018-03-29,107.49000,110.53000,106.17000,109.01000,97.59500,2.29%,1122990 +2018-04-02,108.31000,108.64000,104.03000,105.33000,94.30000,-3.38%,1394818 +2018-04-03,106.40000,107.76000,105.24000,107.57000,96.30500,2.13%,1281249 +2018-04-04,104.92000,109.67000,103.63000,109.25000,97.80900,1.56%,1129086 +2018-04-05,110.79000,111.60000,108.24000,108.71000,97.32600,-0.49%,1659938 +2018-04-06,106.72000,108.25000,103.54000,104.07000,93.17200,-4.27%,1664299 +2018-04-09,105.14000,107.88000,103.62000,103.79000,92.92100,-0.27%,1506241 +2018-04-10,106.04000,109.47000,105.69000,108.57000,97.20100,4.61%,1384386 +2018-04-11,107.22000,108.84000,106.40000,106.64000,95.47300,-1.78%,1198577 +2018-04-12,107.58000,109.46000,107.06000,109.12000,97.69300,2.33%,1176617 +2018-04-13,110.23000,110.25000,106.97000,107.59000,96.32300,-1.40%,922756 +2018-04-16,108.66000,109.58000,107.20000,108.85000,97.45100,1.17%,1027944 +2018-04-17,110.15000,111.03000,109.17000,110.62000,99.03600,1.63%,1376641 +2018-04-18,108.57000,109.15000,106.59000,108.24000,96.90500,-2.15%,1076258 +2018-04-19,106.60000,106.60000,101.89000,102.29000,91.57800,-5.50%,1915504 +2018-04-20,102.63000,103.40000,100.89000,101.48000,90.85300,-0.79%,1558757 +2018-04-23,102.26000,102.56000,100.08000,101.00000,90.42300,-0.47%,2002050 +2018-04-24,102.43000,102.88000,98.07000,99.56000,89.13400,-1.43%,1815483 +2018-04-25,99.75000,100.49000,97.94000,98.65000,88.31900,-0.91%,1605456 +2018-04-26,99.47000,101.25000,99.23000,100.83000,90.27100,2.21%,1673964 +2018-04-27,101.57000,103.65000,99.06000,102.18000,91.48000,1.34%,2708656 +2018-04-30,102.51000,103.24000,100.89000,101.74000,91.08600,-0.43%,1618081 +2018-05-01,101.65000,102.62000,100.39000,102.33000,91.61400,0.58%,1357252 +2018-05-02,102.60000,103.83000,101.87000,102.17000,91.47100,-0.16%,1103154 +2018-05-03,101.45000,103.35000,100.45000,102.99000,92.20500,0.80%,1037985 +2018-05-04,102.47000,106.71000,101.68000,106.66000,95.49100,3.56%,1334776 +2018-05-07,107.00000,107.25000,106.12000,106.71000,95.53500,0.05%,1188371 +2018-05-08,105.66000,107.21000,105.52000,106.90000,95.70600,0.18%,1160281 +2018-05-09,107.50000,109.22000,106.90000,109.17000,97.73800,2.12%,1146422 +2018-05-10,109.68000,111.20000,109.19000,111.06000,99.43000,1.73%,708076 +2018-05-11,110.79000,111.78000,110.41000,111.07000,99.43900,0.01%,950149 +2018-05-14,111.38000,113.93000,111.38000,112.73000,101.59600,1.49%,1513511 +2018-05-15,111.83000,112.00000,110.25000,111.33000,100.33500,-1.24%,1364034 +2018-05-16,111.77000,114.02000,111.63000,113.67000,102.44400,2.10%,1157204 +2018-05-17,113.40000,114.36000,111.83000,113.24000,102.05600,-0.38%,1309732 +2018-05-18,111.45000,111.45000,107.82000,109.39000,98.58600,-3.40%,2021920 +2018-05-21,110.87000,111.89000,109.85000,111.44000,100.43400,1.87%,1280957 +2018-05-22,112.20000,114.38000,112.18000,113.62000,102.39900,1.96%,1335929 +2018-05-23,112.32000,113.32000,111.34000,113.30000,102.11000,-0.28%,1057505 +2018-05-24,113.11000,113.90000,111.66000,113.53000,102.31700,0.20%,1366135 +2018-05-25,113.29000,114.96000,113.16000,114.32000,103.02900,0.70%,825652 +2018-05-29,113.50000,114.46000,112.08000,113.65000,102.42600,-0.59%,1240958 +2018-05-30,114.52000,115.33000,113.30000,114.01000,102.75000,0.32%,973239 +2018-05-31,113.92000,115.02000,112.86000,113.23000,102.04700,-0.68%,1373184 +2018-06-01,114.51000,116.42000,113.85000,115.84000,104.39900,2.31%,1381708 +2018-06-04,115.28000,117.12000,115.17000,116.24000,104.76000,0.35%,853989 +2018-06-05,117.04000,118.19000,116.57000,118.13000,106.46300,1.63%,1084471 +2018-06-06,118.14000,118.56000,116.90000,117.43000,105.83200,-0.59%,1596984 +2018-06-07,115.45000,116.57000,114.45000,115.93000,104.48000,-1.28%,1899059 +2018-06-08,114.39000,114.57000,113.14000,114.20000,102.92100,-1.49%,1369690 +2018-06-11,113.82000,114.66000,112.33000,112.47000,101.36200,-1.51%,1306356 +2018-06-12,113.12000,113.68000,111.53000,113.59000,102.37200,1.00%,1174704 +2018-06-13,113.90000,114.39000,112.48000,112.96000,101.80400,-0.55%,1415985 +2018-06-14,113.50000,113.75000,112.36000,113.13000,101.95700,0.15%,1039029 +2018-06-15,113.16000,113.16000,111.31000,112.84000,101.69600,-0.26%,1728023 +2018-06-18,111.83000,112.39000,109.83000,112.05000,100.98400,-0.70%,1202039 +2018-06-19,110.42000,111.28000,109.14000,110.58000,99.65900,-1.31%,1080035 +2018-06-20,111.07000,111.78000,109.32000,109.77000,98.92900,-0.73%,1202060 +2018-06-21,110.43000,111.32000,109.62000,110.31000,99.41500,0.49%,1142202 +2018-06-22,107.11000,108.96000,105.29000,106.56000,96.03600,-3.40%,2896037 +2018-06-25,105.43000,105.43000,101.74000,104.14000,93.85500,-2.27%,2198886 +2018-06-26,105.11000,105.61000,103.76000,104.59000,94.26000,0.43%,1492583 +2018-06-27,104.81000,105.09000,100.57000,100.64000,90.70000,-3.78%,1469026 +2018-06-28,100.53000,101.89000,99.84000,101.81000,91.75500,1.16%,1564223 +2018-06-29,102.43000,103.97000,102.08000,102.53000,92.40400,0.71%,1727626 +2018-07-02,101.28000,103.87000,100.36000,103.80000,93.54800,1.24%,1366009 +2018-07-03,103.86000,103.86000,101.45000,101.60000,91.56600,-2.12%,803832 +2018-07-05,102.61000,103.50000,101.75000,103.43000,93.21500,1.80%,1031482 +2018-07-06,103.17000,105.00000,102.25000,104.87000,94.51300,1.39%,676312 +2018-07-09,105.11000,105.99000,104.28000,105.96000,95.49500,1.04%,769954 +2018-07-10,106.61000,107.02000,105.58000,106.06000,95.58500,0.09%,1086630 +2018-07-11,105.40000,106.43000,103.03000,103.26000,93.06200,-2.64%,1120403 +2018-07-12,104.06000,104.82000,103.49000,104.55000,94.22400,1.25%,1363379 +2018-07-13,104.59000,105.07000,104.14000,104.86000,94.50400,0.30%,606876 +2018-07-16,104.70000,104.72000,103.96000,104.16000,93.87300,-0.67%,903912 +2018-07-17,103.62000,106.04000,103.62000,105.89000,95.43200,1.66%,2037756 +2018-07-18,107.62000,110.82000,107.45000,110.23000,99.34300,4.10%,1753335 +2018-07-19,109.21000,109.78000,107.07000,108.49000,97.77500,-1.58%,1314783 +2018-07-20,108.01000,108.01000,106.45000,106.92000,96.36000,-1.45%,1105768 +2018-07-23,106.72000,107.31000,104.68000,106.94000,96.37800,0.02%,852919 +2018-07-24,107.67000,108.60000,103.67000,103.95000,93.68400,-2.80%,1688413 +2018-07-25,103.95000,104.52000,101.42000,104.44000,94.12500,0.47%,1564204 +2018-07-26,104.46000,105.91000,104.25000,105.23000,94.83700,0.76%,1549046 +2018-07-27,105.82000,108.93000,105.61000,107.57000,96.94600,2.22%,1419196 +2018-07-30,107.32000,108.03000,105.42000,106.30000,95.80100,-1.18%,1863505 +2018-07-31,111.89000,122.40000,111.60000,117.42000,105.82300,10.46%,4868324 +2018-08-01,117.76000,119.17000,116.24000,116.71000,105.18300,-0.60%,1839088 +2018-08-02,115.31000,118.71000,114.50000,118.47000,106.77000,1.51%,1623379 +2018-08-03,118.45000,119.70000,117.29000,119.59000,107.77900,0.95%,1247949 +2018-08-06,118.87000,119.33000,117.86000,118.27000,106.58900,-1.10%,1151741 +2018-08-07,118.33000,119.15000,117.06000,118.16000,106.49000,-0.09%,1414313 +2018-08-08,118.13000,119.19000,115.62000,118.17000,106.49900,0.01%,1241207 +2018-08-09,117.46000,118.15000,116.62000,116.77000,105.23700,-1.18%,999063 +2018-08-10,115.31000,116.26000,113.21000,114.23000,102.94800,-2.18%,2340587 +2018-08-13,114.75000,116.19000,114.26000,116.15000,104.67900,1.68%,1582192 +2018-08-14,116.78000,117.37000,115.18000,115.32000,104.60700,-0.71%,1094402 +2018-08-15,113.88000,114.14000,111.74000,112.75000,102.27500,-2.23%,1722452 +2018-08-16,113.42000,114.00000,111.81000,112.24000,101.81300,-0.45%,1482126 +2018-08-17,110.93000,113.06000,108.36000,112.40000,101.95800,0.14%,2816365 +2018-08-20,112.82000,112.88000,110.63000,110.93000,100.62400,-1.31%,1242778 +2018-08-21,111.05000,113.83000,110.93000,113.29000,102.76500,2.13%,1453605 +2018-08-22,113.02000,114.71000,112.21000,114.01000,103.41800,0.64%,1158346 +2018-08-23,113.74000,114.74000,113.39000,113.93000,103.34600,-0.07%,766273 +2018-08-24,114.79000,115.78000,114.33000,115.44000,104.71500,1.33%,853839 +2018-08-27,116.30000,118.35000,115.86000,117.48000,106.56600,1.77%,1106423 +2018-08-28,117.76000,118.30000,115.94000,117.36000,106.45700,-0.10%,824181 +2018-08-29,117.43000,117.73000,116.22000,116.73000,105.88600,-0.54%,1037784 +2018-08-30,116.42000,117.53000,116.11000,116.75000,105.90400,0.02%,1100578 +2018-08-31,116.72000,117.52000,116.02000,116.21000,105.41400,-0.46%,853424 +2018-09-04,117.30000,118.55000,115.45000,118.19000,107.21000,1.70%,1694804 +2018-09-05,117.46000,119.30000,116.87000,118.83000,107.79000,0.54%,1566571 +2018-09-06,116.75000,118.43000,106.12000,107.28000,97.31400,-9.72%,3692687 +2018-09-07,106.64000,107.78000,103.89000,104.18000,94.50200,-2.89%,2120302 +2018-09-10,105.11000,105.97000,103.50000,105.69000,95.87100,1.45%,1680150 +2018-09-11,105.09000,106.31000,104.65000,105.62000,95.80800,-0.07%,1790636 +2018-09-12,101.88000,103.28000,100.30000,102.90000,93.34000,-2.58%,2236943 +2018-09-13,104.50000,107.50000,103.69000,104.16000,94.48300,1.22%,1397242 +2018-09-14,104.50000,105.65000,103.85000,104.47000,94.76500,0.30%,1386403 +2018-09-17,104.56000,105.24000,102.92000,103.27000,93.67600,-1.15%,1493952 +2018-09-18,103.70000,104.64000,102.97000,103.59000,93.96600,0.31%,1474167 +2018-09-19,103.80000,104.02000,101.93000,102.45000,92.93200,-1.10%,1647522 +2018-09-20,103.33000,104.62000,103.05000,103.92000,94.26600,1.43%,2379226 +2018-09-21,104.72000,105.45000,103.54000,104.52000,94.81000,0.58%,3195258 +2018-09-24,103.44000,105.13000,103.17000,104.38000,94.68300,-0.13%,1126618 +2018-09-25,104.22000,104.40000,102.07000,102.36000,92.85100,-1.94%,1260806 +2018-09-26,101.40000,102.96000,100.47000,100.58000,91.23600,-1.74%,1490573 +2018-09-27,101.31000,102.00000,100.77000,100.91000,91.53500,0.33%,1228930 +2018-09-28,100.76000,102.43000,99.58000,101.71000,92.26100,0.79%,2777825 +2018-10-01,102.46000,102.66000,100.52000,100.76000,91.39900,-0.93%,1400569 +2018-10-02,100.70000,102.84000,100.63000,100.97000,91.59000,0.21%,1279137 +2018-10-03,101.60000,102.97000,100.13000,102.81000,93.25900,1.82%,1279520 +2018-10-04,101.88000,101.99000,98.89000,101.35000,91.93400,-1.42%,3039737 +2018-10-05,101.44000,101.73000,98.54000,99.34000,90.11100,-1.98%,1472424 +2018-10-08,99.02000,99.64000,97.33000,99.22000,90.00200,-0.12%,1203126 +2018-10-09,100.18000,101.21000,97.75000,99.15000,89.93900,-0.07%,2344674 +2018-10-10,97.63000,97.85000,93.74000,93.85000,85.13100,-5.35%,3576527 +2018-10-11,94.12000,95.98000,91.29000,91.77000,83.24400,-2.22%,2129825 +2018-10-12,94.09000,94.92000,91.65000,93.19000,84.53200,1.55%,1481953 +2018-10-15,93.07000,93.52000,91.06000,91.09000,82.62800,-2.25%,1564531 +2018-10-16,91.65000,93.14000,90.90000,92.96000,84.32400,2.05%,1624400 +2018-10-17,96.98000,97.00000,93.21000,93.82000,85.10400,0.93%,1937807 +2018-10-18,93.29000,93.55000,91.09000,91.34000,82.85400,-2.64%,1584390 +2018-10-19,91.61000,92.82000,90.12000,90.81000,82.37400,-0.58%,1961519 +2018-10-22,91.11000,91.57000,89.09000,90.28000,81.89300,-0.58%,1996054 +2018-10-23,87.86000,90.82000,87.02000,90.49000,82.08300,0.23%,1412128 +2018-10-24,89.21000,89.56000,85.89000,86.00000,78.01000,-4.96%,2312613 +2018-10-25,87.54000,89.57000,87.00000,89.03000,80.75900,3.52%,1619230 +2018-10-26,87.00000,89.06000,86.00000,87.21000,79.10800,-2.04%,2685555 +2018-10-29,88.67000,89.04000,84.59000,85.13000,77.22100,-2.39%,2113180 +2018-10-30,88.50000,92.48000,87.02000,91.60000,83.09000,7.60%,2899588 +2018-10-31,92.71000,92.75000,90.04000,91.54000,83.03600,-0.07%,1688112 +2018-11-01,91.95000,95.49000,91.31000,94.92000,86.10200,3.69%,2951610 +2018-11-02,95.10000,95.99000,92.58000,93.29000,84.62300,-1.72%,1578787 +2018-11-05,93.28000,94.01000,91.26000,92.51000,83.91600,-0.84%,2468995 +2018-11-06,92.84000,95.22000,92.15000,95.05000,86.22000,2.75%,1585628 +2018-11-07,96.04000,97.19000,93.98000,96.51000,87.54400,1.54%,2255898 +2018-11-08,95.71000,97.47000,95.33000,97.05000,88.03400,0.56%,1430544 +2018-11-09,96.00000,96.73000,94.41000,95.28000,86.42800,-1.82%,1648999 +2018-11-12,93.74000,95.05000,91.64000,92.29000,83.71600,-3.14%,1959758 +2018-11-13,92.73000,95.44000,92.73000,93.42000,84.74100,1.22%,2476755 +2018-11-14,94.22000,95.15000,92.11000,92.32000,83.74300,-1.18%,2093872 +2018-11-15,91.27000,95.05000,90.76000,94.44000,86.34700,2.30%,2026767 +2018-11-16,92.59000,97.68000,91.83000,96.90000,88.59600,2.60%,3026319 +2018-11-19,96.11000,96.91000,92.09000,92.33000,84.41800,-4.72%,2501878 +2018-11-20,90.36000,95.61000,90.25000,94.48000,86.38300,2.33%,1625442 +2018-11-21,95.62000,96.40000,93.80000,94.74000,86.62100,0.28%,1192428 +2018-11-23,94.17000,95.84000,93.00000,94.31000,86.22800,-0.45%,693252 +2018-11-26,95.77000,96.07000,94.12000,95.83000,87.61800,1.61%,1311469 +2018-11-27,95.17000,96.56000,94.81000,96.33000,88.07500,0.52%,1160104 +2018-11-28,97.22000,98.89000,95.68000,98.73000,90.26900,2.49%,1358548 +2018-11-29,98.10000,98.59000,96.60000,96.69000,88.40400,-2.07%,1041701 +2018-11-30,96.47000,98.68000,96.00000,98.56000,90.11400,1.93%,1499706 +2018-12-03,100.46000,101.64000,99.63000,101.15000,92.48200,2.63%,2311980 +2018-12-04,99.21000,99.89000,95.73000,95.92000,87.70000,-5.17%,2642861 +2018-12-06,94.21000,95.61000,93.45000,95.56000,87.37100,-0.38%,2194399 +2018-12-07,95.42000,96.01000,91.60000,92.19000,84.29000,-3.53%,1191537 +2018-12-10,92.22000,93.45000,91.18000,92.28000,84.37200,0.10%,1156850 +2018-12-11,94.27000,95.41000,91.67000,92.73000,84.78300,0.49%,1682805 +2018-12-12,94.89000,94.89000,91.80000,93.54000,85.52400,0.87%,2107581 +2018-12-13,93.96000,94.48000,92.05000,92.68000,84.73800,-0.92%,1105457 +2018-12-14,91.13000,91.95000,89.48000,89.51000,81.83900,-3.42%,1900103 +2018-12-17,89.44000,91.23000,88.30000,88.94000,81.31800,-0.64%,2065481 +2018-12-18,90.13000,93.13000,89.66000,90.02000,82.30500,1.21%,2340199 +2018-12-19,89.64000,92.01000,86.33000,86.94000,79.48900,-3.42%,2504322 +2018-12-20,86.99000,88.15000,84.83000,85.90000,78.53900,-1.20%,2140142 +2018-12-21,86.82000,88.73000,84.61000,85.67000,78.32800,-0.27%,4273027 +2018-12-24,84.58000,85.09000,81.14000,81.23000,74.26900,-5.18%,1700210 +2018-12-26,82.05000,86.09000,80.65000,86.05000,78.67600,5.93%,1663987 +2018-12-27,84.73000,88.41000,84.69000,88.30000,80.73300,2.61%,1521038 +2018-12-28,88.30000,90.34000,88.00000,88.63000,81.03500,0.37%,1255979 +2018-12-31,90.01000,90.45000,88.32600,89.49000,81.82100,0.97%,1044646 +2019-01-02,87.53000,91.69000,87.53000,90.91000,83.11900,1.59%,1225013 +2019-01-03,88.41000,90.00000,85.69000,85.81000,78.45600,-5.61%,1868351 +2019-01-04,87.25000,91.38000,87.21000,91.30000,83.47600,6.40%,1692244 +2019-01-07,91.27000,93.42000,90.65000,92.60000,84.66400,1.42%,1333614 +2019-01-08,93.49000,93.49000,89.36000,91.13000,83.32000,-1.59%,1847014 +2019-01-09,91.97000,94.51000,91.97000,93.48000,85.46900,2.58%,1472175 +2019-01-10,92.54000,93.91000,92.01000,93.71000,85.67900,0.25%,1130958 +2019-01-11,93.05000,94.99000,93.00000,94.03000,85.97200,0.34%,793272 +2019-01-14,92.82000,93.52000,91.76000,92.43000,84.50900,-1.70%,899220 +2019-01-15,93.22000,93.79000,91.81000,92.52000,84.59100,0.10%,764447 +2019-01-16,91.92000,93.00000,90.80000,90.96000,83.16500,-1.69%,1134486 +2019-01-17,90.47000,93.01000,89.93000,92.92000,84.95700,2.15%,1853168 +2019-01-18,94.06000,97.11000,93.62000,95.73000,87.52600,3.02%,1516420 +2019-01-22,95.18000,95.18000,92.58000,93.21000,85.22200,-2.63%,1548533 +2019-01-23,94.00000,94.51000,91.06000,91.85000,83.97900,-1.46%,1361851 +2019-01-24,94.72000,98.60000,94.00000,98.29000,89.86700,7.01%,1843672 +2019-01-25,100.12000,102.33000,100.08000,101.39000,92.70100,3.15%,1842044 +2019-01-28,99.11000,102.78000,98.65000,101.68000,92.96600,0.29%,1682900 +2019-01-29,102.40000,102.43000,100.35000,100.99000,92.33500,-0.68%,1839656 +2019-01-30,103.98000,106.37000,101.87000,105.98000,96.89800,4.94%,2494154 +2019-01-31,105.42000,108.65000,104.66000,106.57000,97.43700,0.56%,2217062 +2019-02-01,106.94000,107.68000,106.15000,106.96000,97.79400,0.37%,1442998 +2019-02-04,107.00000,107.30000,105.76000,107.03000,97.85800,0.07%,1499266 +2019-02-05,106.98000,107.46000,105.90000,106.78000,97.62900,-0.23%,964070 +2019-02-06,106.99000,109.14000,106.98000,107.82000,98.58000,0.97%,1993012 +2019-02-07,106.62000,107.14000,104.80000,105.48000,96.44100,-2.17%,1476770 +2019-02-08,103.80000,105.61000,103.45000,105.60000,96.55000,0.11%,889896 +2019-02-11,106.18000,106.60000,105.25000,105.62000,96.56900,0.02%,1046186 +2019-02-12,106.81000,107.65000,106.40000,107.20000,98.01300,1.50%,756963 +2019-02-13,107.52000,108.50000,107.32000,107.88000,98.63500,0.63%,1075791 +2019-02-14,106.75000,108.49000,106.51000,107.14000,98.64400,-0.69%,1013588 +2019-02-15,108.26000,108.26000,106.33000,108.19000,99.61100,0.98%,1401663 +2019-02-19,108.50000,110.30000,108.10000,108.26000,99.67500,0.06%,6295905 +2019-02-20,108.75000,113.32000,108.57000,112.87000,103.92000,4.26%,3022361 +2019-02-21,114.72000,114.72000,111.68000,112.99000,104.03000,0.11%,2604832 +2019-02-22,113.89000,115.56000,113.07000,114.49000,105.41100,1.33%,4037572 +2019-02-25,116.53000,117.45000,115.68000,115.76000,106.58100,1.11%,1611771 +2019-02-26,115.83000,116.55000,115.69000,116.12000,106.91200,0.31%,1447916 +2019-02-27,115.53000,115.77000,112.70000,114.90000,105.78900,-1.05%,2097071 +2019-02-28,114.18000,115.67000,113.70000,115.49000,106.33200,0.51%,1604070 +2019-03-01,116.64000,117.63000,115.20000,115.78000,106.59900,0.25%,1273836 +2019-03-04,116.94000,117.75000,115.29000,116.71000,107.45500,0.80%,1366932 +2019-03-05,115.89000,116.85000,115.24000,115.24000,106.10200,-1.26%,1445193 +2019-03-06,115.43000,115.74000,114.18000,114.50000,105.42000,-0.64%,1715020 +2019-03-07,115.05000,115.64000,113.29000,114.63000,105.54000,0.11%,1716153 +2019-03-08,113.03000,114.32000,112.41000,113.95000,104.91400,-0.59%,1404585 +2019-03-11,114.82000,117.32000,114.70000,116.93000,107.65800,2.62%,1446167 +2019-03-12,117.43000,117.83000,116.17000,116.67000,107.41800,-0.22%,1407307 +2019-03-13,117.39000,118.22000,116.17000,116.88000,107.61200,0.18%,1616045 +2019-03-14,116.81000,118.62000,116.54000,117.19000,107.89700,0.27%,1449014 +2019-03-15,118.09000,120.32000,117.84000,119.62000,110.13400,2.07%,2949806 +2019-03-18,119.89000,121.68000,119.36000,119.88000,110.37400,0.22%,1775500 +2019-03-19,119.99000,120.99000,119.77000,120.16000,110.63200,0.23%,1256055 +2019-03-20,120.33000,120.88000,119.04000,119.93000,110.42000,-0.19%,1301764 +2019-03-21,120.13000,124.68000,119.98000,123.80000,113.98300,3.23%,1484602 +2019-03-22,122.95000,123.93000,120.32000,120.53000,110.97200,-2.64%,1593083 +2019-03-25,120.25000,121.00000,118.78000,119.40000,109.93200,-0.94%,872467 +2019-03-26,120.61000,121.25000,119.25000,120.04000,110.52100,0.54%,1079916 +2019-03-27,120.17000,120.86000,116.70000,118.10000,108.73500,-1.62%,1474317 +2019-03-28,118.56000,119.08000,116.43000,117.47000,108.15500,-0.53%,808516 +2019-03-29,118.75000,119.60000,118.12000,119.41000,109.94100,1.65%,1219602 +2019-04-01,119.88000,122.26000,119.41000,122.16000,112.47300,2.30%,1239932 +2019-04-02,122.72000,122.89000,121.23000,121.95000,112.28000,-0.17%,894301 +2019-04-03,123.30000,124.20000,122.68000,124.07000,114.23200,1.74%,1960882 +2019-04-04,124.01000,125.26000,123.10000,123.99000,114.15800,-0.06%,898097 +2019-04-05,124.57000,125.50000,123.81000,124.34000,114.48000,0.28%,1145676 +2019-04-08,124.00000,124.90000,123.19000,124.72000,114.83000,0.31%,926483 +2019-04-09,122.28000,123.56000,121.21000,122.13000,112.44500,-2.08%,1553263 +2019-04-10,121.89000,123.62000,121.75000,123.34000,113.55900,0.99%,1060514 +2019-04-11,124.15000,124.38000,122.24000,122.91000,113.16400,-0.35%,1037183 +2019-04-12,124.17000,124.50000,122.12000,123.43000,113.64200,0.42%,1299231 +2019-04-15,123.52000,123.59000,121.21000,122.25000,112.55600,-0.96%,1322648 +2019-04-16,122.80000,124.51000,122.67000,124.35000,114.48900,1.72%,1942567 +2019-04-17,125.50000,125.84000,122.45000,123.72000,113.90900,-0.51%,1503766 +2019-04-18,124.39000,124.58000,123.23000,124.20000,114.35100,0.39%,1080572 +2019-04-22,123.76000,123.76000,122.74000,123.07000,113.31100,-0.91%,648770 +2019-04-23,123.28000,123.83000,122.58000,123.16000,113.39400,0.07%,1208883 +2019-04-24,123.52000,127.42000,123.02000,125.64000,115.67700,2.01%,1187615 +2019-04-25,127.12000,128.21000,123.94000,125.41000,115.46500,-0.18%,1305748 +2019-04-26,124.29000,125.88000,123.28000,125.79000,115.81500,0.30%,1196826 +2019-04-29,125.61000,126.45000,124.74000,126.05000,116.05500,0.21%,1220714 +2019-04-30,126.05000,127.63000,125.71000,127.48000,117.37100,1.13%,1119890 +2019-05-01,128.43000,128.90000,125.95000,125.96000,115.97200,-1.19%,825717 +2019-05-02,126.06000,128.93000,125.65000,128.17000,118.00600,1.75%,1476556 +2019-05-03,128.52000,129.03000,127.60000,128.47000,118.28300,0.23%,1257742 +2019-05-06,125.09000,125.61000,123.87000,124.61000,114.72900,-3.00%,1458737 +2019-05-07,119.55000,119.76000,114.41000,116.96000,107.68500,-6.14%,4589412 +2019-05-08,116.25000,117.03000,114.22000,114.55000,105.46600,-2.06%,2311215 +2019-05-09,113.32000,114.70000,111.10000,114.13000,105.08000,-0.37%,2751072 +2019-05-10,114.09000,116.17000,111.87000,114.02000,104.97800,-0.10%,2132877 +2019-05-13,110.21000,111.44000,108.20000,108.83000,100.20000,-4.55%,1965112 +2019-05-14,109.28000,110.90000,108.28000,109.57000,101.57200,0.68%,1999944 +2019-05-15,108.79000,111.16000,108.34000,110.35000,102.29500,0.71%,2461139 +2019-05-16,109.73000,110.02000,108.42000,108.78000,100.84000,-1.42%,1956787 +2019-05-17,107.72000,110.32000,107.35000,108.60000,100.67300,-0.17%,1747471 +2019-05-20,105.62000,107.27000,105.05000,105.61000,97.90100,-2.75%,2152483 +2019-05-21,107.03000,108.40000,106.61000,106.83000,99.03200,1.16%,1738038 +2019-05-22,105.73000,106.64000,105.12000,105.89000,98.16100,-0.88%,1255793 +2019-05-23,104.27000,104.92000,102.93000,104.53000,96.90000,-1.28%,1423202 +2019-05-24,105.16000,105.73000,103.66000,103.81000,96.23200,-0.69%,1007397 +2019-05-28,105.24000,105.24000,102.40000,102.74000,95.24000,-1.03%,2574310 +2019-05-29,101.92000,103.72000,101.91000,103.39000,95.84300,0.63%,1897110 +2019-05-30,103.86000,105.51000,103.59000,104.50000,96.87200,1.07%,1777805 +2019-05-31,102.90000,105.06000,102.66000,103.07000,95.54600,-1.37%,1373065 +2019-06-03,103.76000,104.78000,101.34000,101.78000,94.35100,-1.25%,1923392 +2019-06-04,103.09000,105.45000,101.98500,105.32000,97.63200,3.48%,2074240 +2019-06-05,106.49000,107.61000,104.45000,106.31000,98.55000,0.94%,1658716 +2019-06-06,106.53000,108.34000,105.86000,107.86000,99.98700,1.46%,1939051 +2019-06-07,108.65000,109.89000,107.89000,109.42000,101.43300,1.45%,1096706 +2019-06-10,110.85000,114.17000,109.67000,113.46000,105.17800,3.69%,1516496 +2019-06-11,115.14000,116.14000,113.41000,114.23000,105.89200,0.68%,1498038 +2019-06-12,112.38000,113.84000,109.91000,110.10000,102.06300,-3.62%,1771475 +2019-06-13,110.80000,111.65000,109.91000,110.94000,102.84200,0.76%,1074498 +2019-06-14,108.86000,110.40000,107.69000,109.70000,101.69200,-1.12%,1190961 +2019-06-17,109.74000,109.91000,107.89000,107.93000,100.05200,-1.61%,1635406 +2019-06-18,109.54000,112.90000,108.82000,111.61000,103.46300,3.41%,1969816 +2019-06-19,111.95000,113.01000,111.18000,112.26000,104.06600,0.58%,1187535 +2019-06-20,114.26000,114.84000,112.97000,113.79000,105.48400,1.36%,906400 +2019-06-21,114.18000,115.00000,113.01000,113.93000,105.61400,0.12%,2702228 +2019-06-24,114.33000,114.57000,113.18000,113.22000,104.95500,-0.62%,1336697 +2019-06-25,113.73000,115.26000,112.96000,113.07000,104.81600,-0.13%,1578038 +2019-06-26,114.97000,117.10000,113.85000,116.85000,108.32000,3.34%,1416633 +2019-06-27,117.32000,119.23000,117.19000,117.74000,109.14600,0.76%,881656 +2019-06-28,118.94000,119.71000,117.76000,118.20000,109.57200,0.39%,1226627 +2019-07-01,121.84000,123.43000,120.17000,121.72000,112.83500,2.98%,1450600 +2019-07-02,121.36000,121.36000,118.77000,119.63000,110.89800,-1.72%,1447809 +2019-07-03,119.94000,119.94000,118.42000,119.06000,110.36900,-0.48%,1195680 +2019-07-05,117.57000,118.15000,116.33000,117.90000,109.29400,-0.97%,930080 +2019-07-08,116.88000,117.96000,116.71000,117.35000,108.78400,-0.47%,1107259 +2019-07-09,116.13000,117.96000,115.90000,117.78000,109.18300,0.37%,864241 +2019-07-10,118.74000,120.75000,118.39000,119.61000,110.87900,1.55%,1071869 +2019-07-11,119.52000,120.21000,118.14000,120.06000,111.29600,0.38%,1559854 +2019-07-12,120.34000,123.06000,120.34000,122.92000,113.94700,2.38%,1412424 +2019-07-15,123.05000,123.87000,122.48000,123.54000,114.52200,0.50%,854780 +2019-07-16,123.11000,123.37000,121.60000,122.50000,113.55800,-0.84%,905517 +2019-07-17,123.94000,125.99000,122.69000,125.49000,116.33000,2.44%,1649688 +2019-07-18,125.50000,133.84000,125.50000,133.41000,123.67200,6.31%,2506267 +2019-07-19,133.53000,133.95000,131.68000,131.96000,122.32800,-1.09%,1171537 +2019-07-22,133.71000,137.27000,132.79000,137.15000,127.13900,3.93%,1776424 +2019-07-23,137.46000,140.70000,136.87000,140.17000,129.93800,2.20%,1722248 +2019-07-24,139.88000,142.66000,139.77000,142.65000,132.23700,1.77%,1356188 +2019-07-25,141.05000,142.08000,139.18000,139.70000,129.50300,-2.07%,1587174 +2019-07-26,140.35000,141.44000,139.26000,139.45000,129.27100,-0.18%,1065906 +2019-07-29,139.04000,139.81000,138.59000,139.51000,129.32600,0.04%,922499 +2019-07-30,138.13000,140.83000,138.00000,140.00000,129.78100,0.35%,615125 +2019-07-31,139.58000,139.70000,134.37000,136.32000,126.36900,-2.63%,1331204 +2019-08-01,136.51000,143.95000,135.37000,136.77000,126.78600,0.33%,2808933 +2019-08-02,135.12000,135.40000,131.49000,133.24000,123.51400,-2.58%,2269486 +2019-08-05,130.10000,130.96000,125.19000,126.46000,117.22900,-5.09%,3480471 +2019-08-06,131.87000,140.77000,131.11000,135.64000,125.73900,7.26%,3343545 +2019-08-07,134.16000,135.62000,133.46000,134.14000,124.34800,-1.11%,1428131 +2019-08-08,135.94000,137.64000,134.74000,137.33000,127.30600,2.38%,1554256 +2019-08-09,136.35000,137.26000,134.03000,136.09000,126.15600,-0.90%,1025625 +2019-08-12,135.00000,135.90000,133.43000,134.20000,124.40400,-1.39%,941903 +2019-08-13,132.55000,137.13000,132.28000,135.22000,125.35000,0.76%,1964194 +2019-08-14,131.90000,134.03000,130.43000,131.11000,122.23500,-3.04%,1152112 +2019-08-15,131.32000,133.09000,130.93000,132.04000,123.10200,0.71%,815452 +2019-08-16,132.94000,136.59000,132.13000,136.12000,126.90600,3.09%,1381207 +2019-08-19,138.00000,141.80000,137.20000,140.36000,130.85900,3.11%,1707487 +2019-08-20,140.26000,142.13000,139.21000,140.37000,130.86800,0.01%,1157399 +2019-08-21,141.62000,142.75000,140.38000,141.90000,132.29400,1.09%,836245 +2019-08-22,142.65000,144.52000,141.28000,143.57000,133.85100,1.18%,1333394 +2019-08-23,142.26000,144.32000,138.56000,139.16000,129.74000,-3.07%,1888894 +2019-08-26,141.00000,141.92000,139.89000,141.29000,131.72600,1.53%,1020813 +2019-08-27,142.46000,142.93000,140.61000,142.42000,132.77900,0.80%,1230330 +2019-08-28,141.16000,144.05000,140.05000,143.56000,133.84200,0.80%,991537 +2019-08-29,145.66000,147.47000,145.10000,146.37000,136.46200,1.96%,1155594 +2019-08-30,147.98000,148.78000,147.09000,147.90000,137.88800,1.05%,1820618 +2019-09-03,149.46000,150.39000,147.41000,149.93000,139.78100,1.37%,2218899 +2019-09-04,151.58000,152.00000,149.97000,150.65000,140.45200,0.48%,1982503 +2019-09-05,153.68000,155.33000,150.92000,151.00000,140.77800,0.23%,2581984 +2019-09-06,150.85000,152.52000,150.59000,150.98000,140.76000,-0.01%,1985381 +2019-09-09,151.99000,152.76000,148.53000,150.51000,140.32200,-0.31%,2245848 +2019-09-10,149.77000,149.77000,146.06000,148.75000,138.68100,-1.17%,1885753 +2019-09-11,150.00000,150.77000,148.63000,150.65000,140.45200,1.28%,2790205 +2019-09-12,152.43000,152.77000,149.39000,149.61000,139.48300,-0.69%,2282125 +2019-09-13,149.58000,151.65000,147.80000,150.32000,140.14400,0.47%,1879788 +2019-09-16,148.76000,151.92000,148.06000,151.19000,140.95600,0.58%,1192212 +2019-09-17,153.21000,155.78000,150.16000,152.60000,142.27000,0.93%,2144300 +2019-09-18,152.59000,158.09000,151.70000,157.98000,147.28600,3.53%,2735174 +2019-09-19,158.61000,159.30000,156.46000,157.22000,146.57700,-0.48%,1393878 +2019-09-20,158.01000,158.54000,154.37000,155.50000,144.97400,-1.09%,3188169 +2019-09-23,155.20000,158.63000,155.20000,157.58000,146.91300,1.34%,1122836 +2019-09-24,159.31000,160.55000,155.53000,156.50000,145.90600,-0.69%,1726008 +2019-09-25,156.35000,160.93000,156.17000,160.59000,149.71900,2.61%,1232245 +2019-09-26,160.88000,162.68000,159.94000,161.95000,150.98700,0.85%,1281045 +2019-09-27,160.16000,161.32000,157.48000,158.48000,147.75200,-2.14%,1459134 +2019-09-30,159.46000,160.30000,157.65000,159.45000,148.65600,0.61%,1139849 +2019-10-01,160.79000,162.41000,157.73000,158.29000,147.57500,-0.73%,919702 +2019-10-02,156.28000,157.50000,153.63000,155.05000,144.55400,-2.05%,1588944 +2019-10-03,155.47000,157.69000,153.69000,156.96000,146.33500,1.23%,1300268 +2019-10-04,157.64000,161.29000,157.47000,161.11000,150.20400,2.64%,1194290 +2019-10-07,160.70000,162.68000,160.20000,161.05000,150.14800,-0.04%,975599 +2019-10-08,158.76000,159.03000,154.33000,154.52000,144.06000,-4.05%,1485100 +2019-10-09,157.17000,158.81000,156.11000,157.48000,146.82000,1.92%,1027582 +2019-10-10,158.02000,159.26000,156.60000,157.40000,146.74500,-0.05%,894800 +2019-10-11,160.97000,162.49000,158.93000,160.22000,149.37400,1.79%,1180240 +2019-10-14,159.62000,160.95000,158.31000,159.00000,148.23700,-0.76%,1140563 +2019-10-15,160.08000,163.54000,159.58000,162.56000,151.55600,2.24%,885626 +2019-10-16,160.80000,161.97000,159.08000,159.64000,148.83400,-1.80%,1299884 +2019-10-17,162.71000,167.95000,161.04000,161.51000,150.57700,1.17%,1614062 +2019-10-18,160.63000,162.02000,158.32000,159.69000,148.88000,-1.13%,1186923 +2019-10-21,160.31000,164.29000,159.87000,164.00000,152.89800,2.70%,1776437 +2019-10-22,163.88000,164.85000,162.34000,162.82000,151.79800,-0.72%,1235371 +2019-10-23,161.14000,162.22000,158.27000,158.72000,147.97600,-2.52%,1141315 +2019-10-24,164.00000,168.95000,163.46000,168.74000,157.31800,6.31%,1838377 +2019-10-25,167.69000,170.29000,166.80000,169.94000,158.43600,0.71%,1101685 +2019-10-28,171.02000,175.25000,171.02000,174.78000,162.94900,2.85%,1580130 +2019-10-29,174.10000,175.32000,170.19000,170.28000,158.75300,-2.57%,1693582 +2019-10-30,171.82000,173.94000,169.21000,172.96000,161.25200,1.57%,1706475 +2019-10-31,167.67000,170.25000,160.40000,169.04000,157.59700,-2.27%,2595772 +2019-11-01,170.13000,173.14000,169.27000,172.42000,160.74800,2.00%,1462541 +2019-11-04,174.78000,175.43000,172.46000,174.02000,162.24000,0.93%,1046885 +2019-11-05,174.17000,175.32000,171.43000,171.98000,160.33800,-1.17%,1715519 +2019-11-06,171.22000,172.76000,168.33000,172.52000,160.84200,0.31%,1397973 +2019-11-07,173.58000,174.00000,171.52000,171.95000,160.31000,-0.33%,960518 +2019-11-08,170.33000,174.28000,170.33000,174.21000,162.41700,1.31%,648901 +2019-11-11,173.63000,175.34000,171.46000,174.43000,162.62200,0.13%,630955 +2019-11-12,175.13000,176.23000,173.65000,174.42000,162.61300,-0.01%,888868 +2019-11-13,174.20000,177.35000,173.14000,176.35000,164.41200,1.11%,930489 +2019-11-14,175.97000,176.97000,174.33000,176.60000,164.64500,0.14%,824109 +2019-11-15,178.83000,179.95000,177.11000,177.86000,166.61300,0.71%,1570163 +2019-11-18,177.59000,178.17000,176.73000,177.00000,165.80700,-0.48%,1064583 +2019-11-19,177.04000,178.00000,173.50000,175.99000,164.86100,-0.57%,1284992 +2019-11-20,176.13000,177.15000,172.86000,173.67000,162.68800,-1.32%,1131421 +2019-11-21,165.86000,166.58000,159.62000,161.59000,151.37200,-6.96%,3498115 +2019-11-22,160.47000,162.65000,157.84000,158.49000,148.46800,-1.92%,2274694 +2019-11-25,160.34000,164.22000,160.30000,163.35000,153.02000,3.07%,1905886 +2019-11-26,163.85000,164.22000,161.11000,162.13000,151.87700,-0.75%,2035318 +2019-11-27,163.30000,166.26000,162.14000,165.65000,155.17500,2.17%,1378622 +2019-11-29,165.09000,165.57000,163.69000,163.86000,153.49800,-1.08%,705434 +2019-12-02,163.95000,164.24000,160.39000,161.06000,150.87500,-1.71%,1150798 +2019-12-03,158.00000,159.01000,155.56000,156.38000,146.49100,-2.91%,1993414 +2019-12-04,159.52000,160.79000,158.00000,160.26000,150.12600,2.48%,1145037 +2019-12-05,160.49000,162.83000,160.08000,161.50000,151.28700,0.77%,1320746 +2019-12-06,163.49000,165.52000,162.85000,162.89000,152.58900,0.86%,989332 +2019-12-09,163.33000,163.57000,160.63000,160.88000,150.70600,-1.23%,770643 +2019-12-10,162.29000,164.32000,161.43000,162.37000,152.10200,0.93%,1190592 +2019-12-11,162.78000,167.43000,162.68000,167.12000,156.55200,2.93%,934073 +2019-12-12,166.98000,171.92000,166.70000,171.46000,160.61700,2.60%,1627547 +2019-12-13,170.95000,173.09000,170.12000,171.24000,160.41100,-0.13%,1152841 +2019-12-16,174.74000,175.00000,172.03000,172.06000,161.17900,0.48%,1305963 +2019-12-17,172.07000,176.12000,172.07000,175.96000,164.83300,2.27%,1333394 +2019-12-18,175.90000,177.47000,175.26000,175.26000,164.17700,-0.40%,1516437 +2019-12-19,175.70000,176.22000,172.86000,175.46000,164.36400,0.11%,1187773 +2019-12-20,176.82000,177.84000,174.97000,177.47000,166.24700,1.15%,2695150 +2019-12-23,178.86000,179.24000,176.90000,177.11000,165.91000,-0.20%,969098 +2019-12-24,177.79000,178.19000,176.28000,178.11000,166.84700,0.56%,257681 +2019-12-26,178.58000,178.80000,177.14000,178.75000,167.44600,0.36%,527880 +2019-12-27,179.25000,179.71000,177.36000,178.52000,167.23100,-0.13%,553906 +2019-12-30,178.02000,178.92000,175.23000,178.37000,167.09000,-0.08%,756432 +2019-12-31,177.39000,178.51000,176.30000,178.17000,166.90300,-0.11%,869378 +2020-01-02,180.78000,182.70000,180.02000,182.57000,171.02500,2.47%,1005598 +2020-01-03,179.33000,181.17000,177.86000,179.08000,167.75500,-1.91%,833408 +2020-01-06,176.32000,177.56000,174.09000,175.05000,163.98000,-2.25%,1266784 +2020-01-07,176.14000,177.77000,174.30000,176.44000,165.28200,0.79%,1140522 +2020-01-08,176.50000,178.66000,175.52000,176.67000,165.49800,0.13%,883499 +2020-01-09,178.41000,179.42000,174.95000,175.49000,164.39300,-0.67%,916894 +2020-01-10,176.41000,177.43000,171.95000,173.01000,162.06900,-1.41%,883844 +2020-01-13,173.97000,175.11000,173.36000,175.10000,164.02700,1.21%,656674 +2020-01-14,175.91000,178.22000,174.07000,177.48000,166.25700,1.36%,1279640 +2020-01-15,177.09000,178.70000,175.85000,177.92000,166.66900,0.25%,922813 +2020-01-16,179.50000,181.83000,179.01000,180.91000,169.47000,1.68%,1197268 +2020-01-17,180.87000,180.90000,177.36000,178.73000,167.42800,-1.21%,1604769 +2020-01-21,177.65000,180.89000,177.57000,178.81000,167.50300,0.04%,1551143 +2020-01-22,180.00000,182.78000,179.87000,180.13000,168.73900,0.74%,1084723 +2020-01-23,179.82000,182.66000,179.12000,182.55000,171.00600,1.34%,1056877 +2020-01-24,183.88000,184.50000,178.43000,179.40000,168.05500,-1.73%,961020 +2020-01-27,174.77000,175.23000,169.85000,170.31000,159.54000,-5.07%,1581385 +2020-01-28,172.20000,176.33000,171.70000,175.93000,164.80500,3.30%,938118 +2020-01-29,176.35000,176.94000,171.66000,171.72000,160.86100,-2.39%,1029384 +2020-01-30,173.50000,175.37000,169.57000,172.92000,161.98500,0.70%,1447964 +2020-01-31,171.38000,172.75000,165.25000,165.74000,155.25900,-4.15%,1505971 +2020-02-03,167.27000,170.65000,167.01000,169.93000,159.18400,2.53%,1181617 +2020-02-04,174.33000,178.80000,173.84000,178.80000,167.49300,5.22%,1735912 +2020-02-05,176.06000,177.79000,168.80000,171.28000,160.44900,-4.21%,3113142 +2020-02-06,171.43000,173.39000,170.15000,171.74000,160.88000,0.27%,1370335 +2020-02-07,170.71000,171.27000,164.76000,165.10000,154.66000,-3.87%,1492780 +2020-02-10,164.10000,169.01000,164.08000,168.92000,158.23800,2.31%,1680342 +2020-02-11,169.21000,173.53000,168.33000,173.04000,162.09700,2.44%,1268990 +2020-02-12,174.00000,176.46000,173.85000,175.97000,164.84200,1.69%,958016 +2020-02-13,175.68000,180.08000,174.91000,178.72000,167.41800,1.56%,1158098 +2020-02-14,179.12000,179.76000,174.89000,176.28000,165.13300,-1.37%,864866 +2020-02-18,167.00000,172.00000,166.67000,169.23000,158.52800,-4.00%,1778465 +2020-02-19,172.21000,174.82000,171.00000,172.98000,162.04100,2.22%,1069265 +2020-02-20,171.74000,172.42000,165.67000,167.30000,157.51700,-3.28%,1664537 +2020-02-21,165.67000,166.25000,160.81000,161.12000,151.69800,-3.69%,1909894 +2020-02-24,154.75000,156.86000,152.90000,153.73000,144.74000,-4.59%,2649605 +2020-02-25,155.28000,155.99000,147.07000,147.41000,138.79000,-4.11%,2046877 +2020-02-26,149.00000,150.65000,146.22000,147.27000,138.65800,-0.09%,1879530 +2020-02-27,142.81000,148.38000,142.27000,147.99000,139.33600,0.49%,3589666 +2020-02-28,142.09000,153.93000,142.09000,153.71000,144.72100,3.87%,3695232 +2020-03-02,154.50000,159.00000,151.71000,158.74000,149.45700,3.27%,2706741 +2020-03-03,156.81000,159.29000,152.38000,153.81000,144.81600,-3.11%,2397553 +2020-03-04,157.09000,160.71000,154.66000,160.71000,151.31200,4.49%,1493454 +2020-03-05,156.65000,158.88000,154.48000,156.69000,147.52700,-2.50%,1697018 +2020-03-06,152.05000,156.14000,151.49000,155.68000,146.57600,-0.64%,1858352 +2020-03-09,144.98000,150.49000,144.26000,144.92000,136.44500,-6.91%,2815758 +2020-03-10,148.51000,154.76000,145.58000,154.57000,145.53100,6.66%,2438494 +2020-03-11,150.13000,152.22000,142.62000,144.92000,136.44500,-6.24%,2730659 +2020-03-12,135.24000,139.00000,125.25000,125.36000,118.02900,-13.50%,2672898 +2020-03-13,132.82000,145.76000,127.89000,145.37000,136.86900,15.96%,2804666 +2020-03-16,128.69000,140.48000,126.19000,129.50000,121.92700,-10.92%,2752351 +2020-03-17,131.87000,150.44000,125.64000,149.63000,140.88000,15.54%,3213596 +2020-03-18,132.25000,143.13000,127.36000,132.02000,124.30000,-11.77%,2664900 +2020-03-19,131.88000,135.42000,126.76000,127.36000,119.91200,-3.53%,1955175 +2020-03-20,129.71000,132.55000,113.08000,114.02000,107.35200,-10.47%,2632573 +2020-03-23,114.32000,120.69000,110.19000,116.36000,109.55600,2.05%,2124904 +2020-03-24,121.70000,136.55000,120.00000,136.36000,128.38600,17.19%,2776148 +2020-03-25,135.72000,145.94000,134.39000,137.47000,129.43100,0.81%,1703164 +2020-03-26,140.77000,150.47000,139.06000,149.76000,141.00200,8.94%,1870541 +2020-03-27,145.04000,147.17000,141.32000,142.24000,133.92200,-5.02%,2240885 +2020-03-30,142.07000,150.57000,142.00000,149.52000,140.77600,5.12%,1623722 +2020-03-31,150.84000,150.84000,141.53000,143.74000,135.33400,-3.87%,2907516 +2020-04-01,138.70000,141.22000,129.66000,131.61000,123.91400,-8.44%,1661089 +2020-04-02,129.57000,133.79000,129.31000,132.44000,124.69500,0.63%,1346403 +2020-04-03,130.82000,132.99000,125.56000,127.94000,120.45800,-3.40%,1143931 +2020-04-06,135.21000,149.21000,132.93000,148.50000,139.81600,16.07%,1846103 +2020-04-07,154.10000,155.00000,146.52000,147.27000,138.65800,-0.83%,1454117 +2020-04-08,149.59000,153.15000,146.91000,152.37000,143.46000,3.46%,1349997 +2020-04-09,152.15000,157.87000,148.49000,150.12000,141.34100,-1.48%,1303806 +2020-04-13,149.50000,152.42000,148.18000,152.09000,143.19600,1.31%,868569 +2020-04-14,155.10000,162.34000,153.81000,161.73000,152.27200,6.34%,1274733 +2020-04-15,158.18000,158.30000,151.11000,153.22000,144.26000,-5.26%,1278665 +2020-04-16,158.21000,160.75000,154.23000,156.65000,147.48900,2.24%,1562959 +2020-04-17,160.93000,162.29000,157.79000,161.21000,151.78300,2.91%,998115 +2020-04-20,158.79000,160.34000,156.05000,156.30000,147.16000,-3.05%,634822 +2020-04-21,153.44000,154.18000,147.46000,148.59000,139.90100,-4.93%,1284703 +2020-04-22,154.31000,159.36000,151.29000,158.68000,149.40100,6.79%,1207793 +2020-04-23,158.44000,160.84000,157.01000,159.45000,150.12600,0.49%,1404575 +2020-04-24,160.98000,165.57000,158.02000,164.92000,155.27600,3.43%,1492528 +2020-04-27,167.04000,169.24000,164.64000,166.06000,156.34900,0.69%,1030546 +2020-04-28,168.39000,170.77000,165.95000,166.27000,156.54700,0.13%,1198925 +2020-04-29,169.93000,177.17000,168.21000,175.89000,165.60400,5.79%,1518978 +2020-04-30,173.95000,175.31000,163.97000,164.09000,154.49400,-6.71%,1241425 +2020-05-01,158.30000,158.89000,147.71000,150.27000,141.48300,-8.42%,2692772 +2020-05-04,149.68000,152.87000,147.54000,152.00000,143.11100,1.15%,1473247 +2020-05-05,156.46000,160.69000,153.96000,155.63000,146.52900,2.39%,1868984 +2020-05-06,163.41000,169.13000,158.46000,163.81000,154.23100,5.26%,2422730 +2020-05-07,167.37000,169.69000,163.57000,163.84000,154.25900,0.02%,1683633 +2020-05-08,166.83000,172.39000,165.68000,171.50000,161.47100,4.68%,1265444 +2020-05-11,169.19000,169.95000,167.28000,168.78000,158.91000,-1.59%,1145786 +2020-05-12,170.22000,171.19000,165.41000,165.57000,155.88800,-1.90%,965411 +2020-05-13,165.37000,168.61000,160.66000,164.07000,154.47600,-0.91%,1805145 +2020-05-14,162.55000,176.96000,158.89000,176.75000,166.41400,7.73%,2683539 +2020-05-15,168.03000,171.62000,165.98000,167.43000,158.43900,-5.27%,3709972 +2020-05-18,171.81000,173.47000,168.78000,172.31000,163.05700,2.91%,1492117 +2020-05-19,172.21000,177.63000,171.14000,172.52000,163.25600,0.12%,1074834 +2020-05-20,175.50000,180.21000,174.97000,177.92000,168.36600,3.13%,1302644 +2020-05-21,176.13000,177.25000,171.86000,172.43000,163.17100,-3.09%,996328 +2020-05-22,173.77000,173.97000,170.40000,173.00000,163.71000,0.33%,666445 +2020-05-26,176.91000,180.33000,174.69000,176.64000,167.15500,2.10%,1911356 +2020-05-27,178.12000,178.90000,168.24000,176.73000,167.24000,0.05%,1659567 +2020-05-28,177.66000,180.22000,173.40000,174.61000,165.23400,-1.20%,1272036 +2020-05-29,176.00000,177.97000,173.57000,175.96000,166.51100,0.77%,1792117 +2020-06-01,175.00000,178.40000,173.45000,175.96000,166.51100,,1085607 +2020-06-02,175.30000,177.55000,172.94000,177.29000,167.77000,0.76%,892655 +2020-06-03,178.84000,186.95000,178.38000,186.05000,176.06000,4.94%,1659961 +2020-06-04,184.81000,189.12000,183.69000,186.29000,176.28700,0.13%,1068678 +2020-06-05,190.22000,196.25000,189.33000,192.48000,182.14400,3.32%,1500164 +2020-06-08,193.62000,194.06000,188.77000,191.87000,181.56700,-0.32%,816520 +2020-06-09,190.54000,192.55000,188.65000,191.03000,180.77200,-0.44%,776389 +2020-06-10,192.43000,195.00000,190.34000,192.77000,182.41900,0.91%,779670 +2020-06-11,191.32000,191.32000,179.84000,180.58000,170.88300,-6.32%,1460454 +2020-06-12,186.17000,188.40000,180.07000,184.69000,174.77300,2.28%,1253125 +2020-06-15,178.24000,188.13000,176.58000,187.75000,177.66800,1.66%,1270852 +2020-06-16,193.86000,196.97000,188.73000,192.99000,182.62700,2.79%,1482522 +2020-06-17,193.17000,196.30000,192.17000,193.89000,183.47900,0.47%,1246231 +2020-06-18,194.29000,194.29000,192.05000,193.74000,183.33700,-0.08%,937974 +2020-06-19,196.43000,197.50000,192.05000,193.10000,182.73100,-0.33%,3330982 +2020-06-22,189.35000,193.77000,189.35000,191.86000,181.55800,-0.64%,1179321 +2020-06-23,195.16000,195.16000,192.29000,193.21000,182.83500,0.70%,1089264 +2020-06-24,192.21000,193.00000,185.69000,188.62000,178.49200,-2.38%,1486651 +2020-06-25,190.91000,192.71000,187.42000,192.35000,182.02100,1.98%,1133682 +2020-06-26,192.63000,193.20000,189.04000,189.57000,179.39100,-1.45%,1713514 +2020-06-29,190.54000,191.75000,186.58500,191.73000,181.43500,1.14%,677689 +2020-06-30,191.03000,195.86000,191.03000,194.48000,184.03700,1.43%,1253618 +2020-07-01,194.48000,195.27000,191.92000,193.15000,182.77800,-0.68%,1262023 +2020-07-02,194.56000,198.21000,194.27000,196.51000,185.95800,1.74%,1247168 +2020-07-06,199.39000,206.51000,198.22000,203.59000,192.65800,3.60%,1367367 +2020-07-07,203.48000,205.33000,201.80000,202.69000,191.80600,-0.44%,1311301 +2020-07-08,203.33000,205.73000,201.18000,204.51000,193.52800,0.90%,748749 +2020-07-09,203.00000,206.49000,200.64000,203.59000,192.65800,-0.45%,1083717 +2020-07-10,203.60000,204.20000,198.23000,202.26000,191.39900,-0.65%,994873 +2020-07-13,204.96000,207.78000,199.08000,199.57000,188.85400,-1.33%,1152480 +2020-07-14,197.81000,201.65000,194.01000,200.93000,190.14000,0.68%,1612007 +2020-07-15,201.86000,204.17000,194.31000,196.04000,185.51300,-2.43%,1454253 +2020-07-16,193.98000,197.48000,193.00000,196.04000,185.51300,,989574 +2020-07-17,198.02000,198.38000,195.02000,197.20000,186.61100,0.59%,824320 +2020-07-20,197.32000,203.97000,196.57000,203.01000,192.10900,2.95%,755712 +2020-07-21,203.87000,204.68000,200.79000,203.51000,192.58200,0.25%,907543 +2020-07-22,204.99000,206.86500,203.21000,205.94000,194.88100,1.19%,947247 +2020-07-23,205.78000,209.30000,202.29000,203.92000,192.97000,-0.98%,1156125 +2020-07-24,196.39000,197.26000,187.14000,188.21000,178.10400,-7.70%,2477569 +2020-07-27,192.27000,197.88000,190.18500,197.07000,186.48800,4.71%,1857903 +2020-07-28,195.30000,196.93000,192.19000,192.47000,182.13500,-2.33%,1151974 +2020-07-29,191.50000,195.72000,190.34000,195.13000,184.65200,1.38%,1479781 +2020-07-30,194.81000,199.00000,193.75000,197.90000,187.27300,1.42%,1166931 +2020-07-31,200.00000,200.00000,195.04000,199.83000,189.10000,0.98%,1150187 +2020-08-03,202.59000,208.04000,202.50000,207.65000,196.50000,3.91%,1809921 +2020-08-04,200.24100,205.17000,200.15400,204.90000,193.89700,-1.32%,1727901 +2020-08-05,206.02000,206.20000,202.36500,203.99000,193.03600,-0.44%,834902 +2020-08-06,203.25000,204.20000,200.99000,203.59000,192.65800,-0.20%,1036683 +2020-08-07,201.86000,206.53200,200.29000,202.85000,191.95700,-0.36%,990972 +2020-08-10,201.40000,203.36000,198.25000,203.09000,192.18500,0.12%,1018875 +2020-08-11,203.56000,204.82000,200.05000,200.54000,189.77100,-1.26%,745274 +2020-08-12,201.56000,208.76000,201.11000,208.00000,196.83100,3.72%,823551 +2020-08-13,207.79000,210.26000,206.42000,209.96000,198.68600,0.94%,1152713 +2020-08-14,210.08000,215.20000,209.50000,211.51000,201.00400,0.74%,1209398 +2020-08-17,213.19000,218.57000,212.81000,216.63000,205.87000,2.42%,1303676 +2020-08-18,217.71000,217.90000,211.36500,211.76000,201.24200,-2.25%,842705 +2020-08-19,212.71000,212.71900,209.49000,210.54000,200.08200,-0.58%,734320 +2020-08-20,206.60000,208.83300,205.08000,206.85000,196.57600,-1.75%,915264 +2020-08-21,206.75000,206.87000,202.11300,203.97000,193.83900,-1.39%,1425883 +2020-08-24,207.50000,208.67000,205.30000,208.36000,198.01100,2.15%,922389 +2020-08-25,208.03000,211.18000,207.19000,210.28000,199.83500,0.92%,869698 +2020-08-26,209.77000,212.66000,209.59500,212.23000,201.68800,0.93%,615178 +2020-08-27,213.78000,214.14000,203.50000,204.45000,194.29500,-3.67%,1158966 +2020-08-28,204.79000,208.92000,203.95000,208.61000,198.24800,2.03%,828891 +2020-08-31,207.78000,208.11000,203.98000,205.14000,194.95000,-1.66%,930130 +2020-09-01,205.89000,208.48500,204.51000,207.95000,197.62100,1.37%,738071 +2020-09-02,210.68000,216.17000,209.00000,215.54000,204.83400,3.65%,1171850 +2020-09-03,213.61000,214.04000,200.25000,201.41000,191.40600,-6.56%,1807358 +2020-09-04,199.84000,200.43000,186.78000,193.37000,183.76500,-3.99%,2380604 +2020-09-08,181.19000,182.67000,173.82500,174.47000,165.80400,-9.77%,2919401 +2020-09-09,178.91600,179.94000,172.85000,174.46000,165.79400,-0.01%,2314517 +2020-09-10,176.03000,177.35000,172.62000,173.13000,164.53000,-0.76%,2413087 +2020-09-11,174.87000,176.52000,171.31000,171.94000,163.40000,-0.69%,1318835 +2020-09-14,176.56000,178.51000,174.99000,178.08000,169.23500,3.57%,1254365 +2020-09-15,179.98000,180.94000,177.33000,180.76000,171.78100,1.50%,1441443 +2020-09-16,182.40000,185.19000,180.61000,180.81000,171.82900,0.03%,1624484 +2020-09-17,175.37000,180.72000,174.70000,180.49000,171.52500,-0.18%,1090140 +2020-09-18,181.23000,184.55000,176.64000,178.96000,170.07100,-0.85%,1792847 +2020-09-21,178.36000,181.22000,175.61200,181.10000,172.10500,1.20%,1099329 +2020-09-22,182.81000,183.62300,177.54000,183.30000,174.19500,1.21%,837722 +2020-09-23,184.38000,186.33000,179.96000,180.79000,171.81000,-1.37%,1136501 +2020-09-24,178.08000,187.56000,178.08000,184.54000,175.37400,2.07%,1134149 +2020-09-25,183.71000,188.62000,181.58000,187.91000,178.57600,1.83%,906859 +2020-09-28,188.14000,193.68000,186.80000,193.25000,183.65100,2.84%,1348816 +2020-09-29,194.86000,195.81000,192.60000,193.33000,183.72700,0.04%,766737 +2020-09-30,192.67000,196.46000,191.05000,193.74000,184.11700,0.21%,1019255 +2020-10-01,197.62000,200.21000,195.66000,198.98000,189.09600,2.70%,915251 +2020-10-02,192.09000,196.32000,190.80000,191.96000,182.42500,-3.53%,1092077 +2020-10-05,193.28000,200.00000,192.72000,199.95000,190.01800,4.16%,1242321 +2020-10-06,199.89000,205.84000,198.68000,199.83000,189.90400,-0.06%,1278751 +2020-10-07,203.00000,205.69000,201.11000,202.90000,192.82200,1.54%,1164895 +2020-10-08,205.49000,206.95000,204.47000,206.69000,196.42300,1.87%,686008 +2020-10-09,209.98000,212.11000,208.79000,211.04000,200.55700,2.10%,1200145 +2020-10-12,213.96000,215.90000,212.60000,214.55000,203.89300,1.66%,1288985 +2020-10-13,215.90000,221.66000,214.09000,219.94000,209.01500,2.51%,944261 +2020-10-14,220.09000,223.54000,215.11000,216.00000,205.27100,-1.79%,1399005 +2020-10-15,209.39000,213.86000,208.11100,213.09000,202.50600,-1.35%,1168527 +2020-10-16,214.43000,214.84000,207.60000,208.40000,198.04900,-2.20%,1225955 +2020-10-19,212.34000,212.34000,206.00000,206.81000,196.53700,-0.76%,994563 +2020-10-20,208.84000,209.30000,205.06000,205.72000,195.50200,-0.53%,607240 +2020-10-21,205.76000,208.86000,205.63000,206.30000,196.05300,0.28%,607025 +2020-10-22,205.30000,205.95000,201.52000,203.31000,193.21100,-1.45%,884854 +2020-10-23,205.15000,206.49000,202.19500,203.17000,193.07800,-0.07%,842874 +2020-10-26,200.65000,202.42000,197.04000,198.94000,189.05800,-2.08%,942634 +2020-10-27,200.01000,200.49000,197.13000,198.59000,188.72600,-0.18%,739178 +2020-10-28,194.52000,196.24000,190.48000,190.55000,181.08500,-4.05%,1554791 +2020-10-29,190.40000,204.08000,190.20500,201.95000,191.91900,5.98%,1351524 +2020-10-30,198.50000,201.00000,195.34000,197.18000,187.38600,-2.36%,1047289 +2020-11-02,199.80000,203.22000,198.82100,202.23000,192.18500,2.56%,817887 +2020-11-03,205.06000,212.40000,204.51000,210.88000,200.40500,4.28%,1188206 +2020-11-04,214.31000,221.78000,210.58500,220.53000,209.57600,4.58%,1356776 +2020-11-05,222.86000,228.93000,222.86000,228.10000,216.77000,3.43%,1276481 +2020-11-06,228.88000,233.28000,225.72000,231.68000,220.17200,1.57%,695959 +2020-11-09,237.71000,242.60300,231.93000,232.32000,220.78000,0.28%,1135000 +2020-11-10,230.00000,232.27000,223.13000,223.73000,212.61700,-3.70%,1071620 +2020-11-11,227.21000,234.13000,225.70000,233.51000,221.91100,4.37%,994842 +2020-11-12,235.13000,236.12500,231.31000,233.26000,221.67400,-0.11%,895330 +2020-11-13,237.15000,240.92000,235.51000,236.10000,225.22800,1.22%,892703 +2020-11-16,237.64000,242.57000,236.37000,241.78000,230.64600,2.41%,882846 +2020-11-17,242.45000,243.82000,239.70000,241.84000,230.70400,0.02%,1401204 +2020-11-18,243.61000,244.74000,239.95000,240.34000,229.27300,-0.62%,832311 +2020-11-19,236.12000,244.36500,236.01000,243.75000,232.52600,1.42%,716422 +2020-11-20,244.31000,247.39000,242.48000,242.57000,231.40000,-0.48%,583089 +2020-11-23,243.28000,250.44000,242.66000,250.24000,238.71700,3.16%,720431 +2020-11-24,250.75000,251.70000,247.80000,250.17000,238.65000,-0.03%,715125 +2020-11-25,250.00000,251.10200,247.12000,248.95000,237.48600,-0.49%,547223 +2020-11-27,251.11000,256.22000,251.11000,254.13000,242.42800,2.08%,335501 +2020-11-30,256.99000,256.99000,248.41500,251.97000,240.36700,-0.85%,1017718 +2020-12-01,254.46000,258.72000,252.59000,256.66000,244.84100,1.86%,903058 +2020-12-02,254.78000,258.52000,254.27000,256.32000,244.51700,-0.13%,849071 +2020-12-03,258.65000,261.85000,257.04500,257.39000,245.53800,0.42%,518592 +2020-12-04,258.15000,264.17000,258.08500,263.70000,251.55700,2.45%,748968 +2020-12-07,265.23000,267.93000,262.80000,266.70000,254.41900,1.14%,693721 +2020-12-08,267.08000,268.74000,264.69000,266.94000,254.64800,0.09%,712722 +2020-12-09,266.61000,268.89000,253.84000,256.49000,244.67900,-3.91%,1197161 +2020-12-10,255.15000,259.12000,253.59300,255.98000,244.19200,-0.20%,1009689 +2020-12-11,253.60000,257.88000,252.26000,257.63000,245.76600,0.64%,1122835 +2020-12-14,257.47000,263.87000,257.47000,260.13000,248.15100,0.97%,1039532 +2020-12-15,263.99000,264.79000,259.59000,261.01000,248.99100,0.34%,774086 +2020-12-16,261.37000,261.51000,257.75500,260.55000,248.55200,-0.18%,699125 +2020-12-17,262.88000,263.35000,257.71000,259.68000,247.72200,-0.33%,1355109 +2020-12-18,258.75000,262.88000,257.28000,262.15000,250.07800,0.95%,2220195 +2020-12-21,258.72000,262.05000,258.00000,260.77000,248.76200,-0.53%,1023195 +2020-12-22,259.94000,261.00000,256.26000,257.59000,245.72800,-1.22%,753371 +2020-12-23,258.45000,258.57000,252.52000,252.79000,241.14900,-1.86%,676409 +2020-12-24,254.86000,259.08000,253.97000,259.08000,247.15000,2.49%,367241 +2020-12-28,260.79000,261.50000,257.21000,257.58000,245.71900,-0.58%,494567 +2020-12-29,258.04000,258.76000,252.02000,254.36000,242.64700,-1.25%,579207 +2020-12-30,256.64000,262.37000,255.20600,260.15000,248.17000,2.28%,641508 +2020-12-31,258.07000,259.99000,255.55500,258.91000,246.98800,-0.48%,728028 +2021-01-04,262.06000,270.28000,257.70000,260.33000,248.34200,0.55%,1252064 +2021-01-05,260.19000,266.32000,258.96000,265.79000,253.55100,2.10%,1074856 +2021-01-06,262.45000,270.94000,261.81000,265.21000,252.99700,-0.22%,850554 +2021-01-07,268.69000,279.35000,268.35500,278.19000,265.38000,4.89%,1011896 +2021-01-08,282.22000,287.34000,279.56000,283.18000,270.14000,1.79%,1051805 +2021-01-11,281.35000,290.85000,278.01000,289.11000,275.79700,2.09%,1203959 +2021-01-12,289.00000,296.30000,287.00000,290.99000,277.59000,0.65%,1313471 +2021-01-13,288.75000,293.52000,285.16000,290.10000,276.74100,-0.31%,1154581 +2021-01-14,302.82000,315.87000,301.91000,303.88000,289.88700,4.75%,2431231 +2021-01-15,303.49000,304.81000,296.00000,304.13000,290.12500,0.08%,1606579 +2021-01-19,307.84000,316.80000,307.84000,314.08000,299.61700,3.27%,1274958 +2021-01-20,316.92100,317.60000,302.25000,304.33000,290.31600,-3.10%,1019699 +2021-01-21,307.96000,308.90000,300.43000,305.20000,291.14600,0.29%,1063124 +2021-01-22,305.30000,309.35500,304.47000,305.01000,290.96500,-0.06%,725154 +2021-01-25,309.40000,312.33000,303.30000,308.90000,294.67600,1.28%,955821 +2021-01-26,310.00000,310.74000,302.82000,303.55000,289.57200,-1.73%,832412 +2021-01-27,297.30000,298.81000,283.05300,284.44000,271.34200,-6.30%,1658044 +2021-01-28,290.73000,296.74000,288.44500,291.10000,277.69500,2.34%,1021246 +2021-01-29,287.06000,289.20000,279.72000,280.07000,267.17300,-3.79%,1163789 +2021-02-01,286.02000,294.02000,282.49000,292.62000,279.14500,4.48%,1052592 +2021-02-02,296.00000,299.62000,293.61800,298.78000,285.02200,2.11%,1105278 +2021-02-03,301.60000,301.60000,285.54000,286.30000,273.11600,-4.18%,1279883 +2021-02-04,288.44300,298.18000,286.32000,294.23000,280.68100,2.77%,1401821 +2021-02-05,296.03000,298.14500,286.59000,288.03000,274.76700,-2.11%,890442 +2021-02-08,289.94000,302.59000,288.66000,302.26000,288.34100,4.94%,1018152 +2021-02-09,300.29000,305.45000,296.52000,298.31000,284.57300,-1.31%,734819 +2021-02-10,302.13000,304.14000,296.00000,297.61000,283.90500,-0.23%,541916 +2021-02-11,299.41000,326.49000,299.41000,324.48000,309.53800,9.03%,2285695 +2021-02-12,321.53000,334.76500,318.92000,331.81000,316.53100,2.26%,1503138 +2021-02-16,332.50000,342.21000,332.50000,337.18000,321.65300,1.62%,1395924 +2021-02-17,333.26000,334.70000,323.37000,330.30000,315.09000,-2.04%,1061490 +2021-02-18,326.10000,328.00000,321.13500,325.16000,311.04500,-1.56%,1005813 +2021-02-19,330.62000,338.00000,327.99000,330.67000,316.31600,1.69%,1512402 +2021-02-22,325.00000,326.98000,313.85000,316.16000,302.43600,-4.39%,1119484 +2021-02-23,307.74000,321.47000,303.67000,318.78000,304.94200,0.83%,1745850 +2021-02-24,313.84000,328.73000,310.08000,328.43000,314.17300,3.03%,1170304 +2021-02-25,322.69000,326.35000,302.48000,304.79000,291.56000,-7.20%,1524859 +2021-02-26,311.32000,314.73300,303.17000,311.23000,297.72000,2.11%,1308405 +2021-03-01,316.01600,326.40000,315.01000,325.99000,311.83900,4.74%,1293996 +2021-03-02,325.88000,326.68000,309.65000,309.82000,296.37100,-4.96%,1176122 +2021-03-03,310.49000,315.06000,303.53000,303.81000,290.62200,-1.94%,1155398 +2021-03-04,302.18000,306.26000,282.33000,287.62000,275.13500,-5.33%,1655325 +2021-03-05,292.69000,297.25000,278.18000,295.87000,283.02700,2.87%,1631399 +2021-03-08,291.01000,293.83000,273.24000,274.04000,262.14400,-7.38%,2182464 +2021-03-09,283.63000,296.29000,282.29000,294.10000,281.33400,7.32%,1944176 +2021-03-10,299.76000,300.37500,282.73000,283.45000,271.14600,-3.62%,1688239 +2021-03-11,294.05200,301.96900,290.00000,296.36000,283.49600,4.55%,1709699 +2021-03-12,288.87000,294.78000,285.97000,294.27000,281.49600,-0.71%,1298410 +2021-03-15,293.47000,299.32000,291.42000,298.96000,285.98300,1.59%,1321958 +2021-03-16,299.72000,305.96100,298.88000,301.95000,288.84300,1.00%,1544177 +2021-03-17,296.18000,309.91000,291.12000,305.39000,292.13400,1.14%,1906301 +2021-03-18,298.30000,299.75000,287.78000,288.74000,276.20600,-5.45%,2041192 +2021-03-19,287.97000,297.24000,284.49000,292.88000,280.16700,1.43%,3220744 +2021-03-22,300.00000,308.13000,298.30600,305.36000,292.10500,4.26%,1819962 +2021-03-23,306.51000,307.48000,296.11000,297.06000,284.16500,-2.72%,1766327 +2021-03-24,310.49900,317.00000,297.55000,297.89000,284.95900,0.28%,1669223 +2021-03-25,293.03000,301.00000,286.94000,299.41000,286.41300,0.51%,1187968 +2021-03-26,298.71000,320.25000,298.71000,319.94000,306.05200,6.86%,1650773 +2021-03-29,317.73000,317.85000,306.88000,314.31000,300.66600,-1.76%,1428493 +2021-03-30,312.81000,318.51000,311.69000,317.07000,303.30700,0.88%,924068 +2021-03-31,321.75000,333.30000,321.17000,330.40000,316.05800,4.20%,1811848 +2021-04-01,337.00000,347.79000,337.00000,347.29000,332.21500,5.11%,1885789 +2021-04-05,349.05000,359.69000,346.07000,355.08000,339.66700,2.24%,1496133 +2021-04-06,353.12000,353.80000,340.56000,346.60000,331.55500,-2.39%,1690443 +2021-04-07,347.71000,352.70000,343.68000,348.04000,332.93200,0.42%,985534 +2021-04-08,354.00000,354.27000,348.42000,354.04000,338.67200,1.72%,1124972 +2021-04-09,351.92000,355.08000,348.23000,352.85000,337.53300,-0.34%,913937 +2021-04-12,349.57000,350.70000,343.32500,345.10000,330.12000,-2.20%,1376308 +2021-04-13,349.52000,349.52000,339.12000,344.13000,329.19200,-0.28%,1226421 +2021-04-14,340.00000,346.67000,335.18000,336.50000,321.89300,-2.22%,1186228 +2021-04-15,341.79000,342.16000,335.71000,338.54000,323.84500,0.61%,1198129 +2021-04-16,339.07000,339.86000,332.98000,333.00000,318.54500,-1.64%,958199 +2021-04-19,330.96000,333.62000,318.28000,324.39000,310.30900,-2.59%,1551747 +2021-04-20,323.11000,325.84000,317.78000,318.92000,305.07600,-1.69%,1477155 +2021-04-21,322.45000,332.22000,319.57000,331.79000,317.38800,4.04%,1697765 +2021-04-22,329.45000,331.87000,322.76000,325.08000,310.96900,-2.02%,1045460 +2021-04-23,327.99000,334.10000,326.69000,332.07000,317.65500,2.15%,1182069 +2021-04-26,334.01000,337.57000,330.99300,335.81000,321.23300,1.13%,1039447 +2021-04-27,340.00000,340.00000,329.26000,330.49000,316.14400,-1.58%,939916 +2021-04-28,329.50000,330.74000,324.23000,324.84000,310.73900,-1.71%,983162 +2021-04-29,325.92000,328.72800,318.66000,326.36000,312.19300,0.47%,1295145 +2021-04-30,315.03000,321.65500,312.92000,315.35000,301.66100,-3.37%,1434141 +2021-05-03,317.62000,318.80000,308.49000,311.23000,297.72000,-1.31%,1412222 +2021-05-04,305.82400,308.09000,299.42000,307.94000,294.57300,-1.06%,1592347 +2021-05-05,313.17000,316.74000,306.39500,311.92000,298.38000,1.29%,1157328 +2021-05-06,309.51000,316.28000,307.69000,315.89000,302.17800,1.27%,935229 +2021-05-07,319.99000,323.00000,316.66000,319.70000,305.82200,1.21%,848306 +2021-05-10,309.95000,313.88000,299.46000,299.90000,286.88200,-6.19%,1576939 +2021-05-11,291.01000,301.56000,289.72000,300.28000,287.24500,0.13%,987731 +2021-05-12,292.54000,295.76000,285.89000,286.74000,274.29300,-4.51%,1400375 +2021-05-13,294.54000,300.67000,293.73000,296.76000,283.87800,3.49%,1533683 +2021-05-14,298.48000,309.09000,296.02000,305.75000,293.33900,3.03%,1508053 +2021-05-17,298.45000,300.85000,292.17500,297.72000,285.63500,-2.63%,1352800 +2021-05-18,302.37000,302.99000,293.48000,293.92000,281.98900,-1.28%,1087664 +2021-05-19,288.05000,304.24000,286.58000,303.94000,291.60200,3.41%,1300971 +2021-05-20,305.43000,315.00000,305.43000,313.36000,300.64000,3.10%,1449887 +2021-05-21,314.97000,314.97000,308.71000,310.14000,297.55100,-1.03%,1049653 +2021-05-24,314.34000,320.12000,313.81000,317.55000,304.66000,2.39%,1209209 +2021-05-25,320.13000,323.91000,316.54000,317.92000,305.01500,0.12%,1258312 +2021-05-26,319.20000,322.00000,315.71000,317.39000,304.50600,-0.17%,1078116 +2021-05-27,316.85000,321.58000,315.90000,316.54000,303.69100,-0.27%,1195136 +2021-05-28,318.19000,320.31000,316.46000,316.89000,304.02700,0.11%,885477 +2021-06-01,319.89000,324.75000,314.39000,315.73000,302.91400,-0.37%,1024747 +2021-06-02,316.10000,318.47800,312.80000,315.59000,302.77900,-0.04%,881726 +2021-06-03,311.78000,312.46000,307.33000,308.78000,296.24600,-2.16%,1243019 +2021-06-04,311.38000,318.07000,311.15500,316.99000,304.12300,2.66%,898366 +2021-06-07,315.38000,319.33000,312.63000,318.55000,305.61900,0.49%,1098487 +2021-06-08,322.60000,323.64500,311.85000,313.80000,301.06200,-1.49%,615034 +2021-06-09,321.13000,322.82000,313.86000,314.16000,301.40700,0.11%,747975 +2021-06-10,316.12000,320.60000,314.53000,319.31000,306.34800,1.64%,690882 +2021-06-11,320.65000,321.35000,317.40000,320.11000,307.11600,0.25%,770324 +2021-06-14,320.93000,325.91000,318.93000,325.21000,312.00900,1.59%,634349 +2021-06-15,324.45000,326.59000,319.28700,320.59000,307.57600,-1.42%,718447 +2021-06-16,322.87000,323.29000,313.23000,315.90000,303.07700,-1.46%,855138 +2021-06-17,315.07000,321.33000,313.14000,318.42000,305.49500,0.80%,919826 +2021-06-18,313.88000,314.72000,303.16000,304.48000,292.12000,-4.38%,1925879 +2021-06-21,306.02000,309.61000,302.48000,308.81000,296.27500,1.42%,882360 +2021-06-22,307.64000,309.58000,304.21000,308.62000,296.09200,-0.06%,672251 +2021-06-23,308.86000,312.95000,308.62000,310.86000,298.24100,0.73%,656663 +2021-06-24,313.49000,316.15000,312.28000,315.89000,303.06700,1.62%,730805 +2021-06-25,315.62000,318.33000,313.96000,316.26000,303.42200,0.12%,3921198 +2021-06-28,319.25000,325.49000,318.40000,322.26000,309.17900,1.90%,861794 +2021-06-29,322.00000,326.03000,321.53500,325.20000,311.99900,0.91%,544802 +2021-06-30,325.00000,325.01000,320.87000,324.21000,311.05000,-0.30%,697625 +2021-07-01,324.15000,324.30000,311.53000,311.74000,299.08600,-3.85%,1417132 +2021-07-02,313.73000,314.00000,308.01000,311.82000,299.16200,0.03%,1053159 +2021-07-06,312.71000,316.28300,305.26000,311.25000,298.61600,-0.18%,1071379 +2021-07-07,314.12000,314.94000,305.88000,307.06000,294.59600,-1.35%,988925 +2021-07-08,301.03000,305.13000,298.73000,303.09000,290.78700,-1.29%,896055 +2021-07-09,303.71000,309.58000,301.60000,308.76000,296.22700,1.87%,726712 +2021-07-12,310.02000,314.29000,308.90000,314.02000,301.27300,1.70%,883288 +2021-07-13,312.12000,315.00000,310.00000,311.61000,298.96100,-0.77%,568363 +2021-07-14,313.75000,318.30000,308.46000,309.12000,296.57200,-0.80%,763067 +2021-07-15,308.21000,310.00000,301.72000,303.75000,291.42000,-1.74%,910334 +2021-07-16,305.28000,307.88500,292.30000,293.22000,281.31700,-3.47%,1794463 +2021-07-19,289.93000,294.36000,287.44000,294.33000,282.38200,0.38%,1332234 +2021-07-20,295.30000,304.83000,292.68000,302.77000,290.48000,2.87%,1202664 +2021-07-21,304.34000,318.30000,303.86000,316.88000,304.01700,4.66%,1607701 +2021-07-22,315.00000,318.14000,311.99000,314.36000,301.59900,-0.80%,790177 +2021-07-23,316.93000,322.00000,315.45000,320.76000,307.74000,2.04%,705156 +2021-07-26,320.17000,322.33000,315.61000,318.63000,305.69600,-0.66%,655103 +2021-07-27,315.30000,315.30000,302.53000,309.00000,296.45700,-3.02%,1081363 +2021-07-28,311.00000,316.91000,309.47000,315.57000,302.76000,2.13%,646809 +2021-07-29,313.45000,320.15000,310.37000,319.43000,306.46400,1.22%,1089405 +2021-07-30,339.49000,356.71000,335.56000,348.16000,334.02700,8.99%,2656975 +2021-08-02,348.16000,356.70000,344.79000,345.91000,331.86900,-0.65%,1128233 +2021-08-03,347.23000,349.52000,343.00000,346.89000,332.80900,0.28%,925388 +2021-08-04,346.89000,356.00000,346.89000,353.80000,339.43800,1.99%,1161855 +2021-08-05,355.54000,356.63000,349.50500,353.71000,339.35200,-0.03%,730384 +2021-08-06,351.54000,354.80000,351.14000,353.35000,339.00700,-0.10%,908367 +2021-08-09,353.52000,356.07000,351.30000,351.52000,337.25100,-0.52%,748685 +2021-08-10,351.24000,352.04000,340.60000,342.00000,328.11700,-2.71%,1476887 +2021-08-11,343.85000,345.03000,336.29000,342.66000,328.75100,0.19%,832303 +2021-08-12,337.50000,339.85000,328.18000,328.51000,315.17500,-4.13%,1356735 +2021-08-13,327.14000,329.13000,325.80000,327.88000,315.57800,-0.19%,596450 +2021-08-16,327.03000,331.54000,325.83000,329.19000,316.83900,0.40%,1073578 +2021-08-17,325.86000,327.02000,316.86000,322.45000,310.35200,-2.05%,1255600 +2021-08-18,320.51500,326.48000,317.16500,317.55000,305.63600,-1.52%,1117992 +2021-08-19,314.79000,323.60000,313.50000,322.35000,310.25500,1.51%,729934 +2021-08-20,324.73000,327.44000,315.46000,319.97000,307.96500,-0.74%,794282 +2021-08-23,323.96000,329.61000,323.38000,328.54000,316.21300,2.68%,1274908 +2021-08-24,329.68000,334.30000,326.37000,328.00000,315.69300,-0.16%,621457 +2021-08-25,325.70000,335.54000,325.70000,334.02000,321.48800,1.84%,839362 +2021-08-26,334.59000,336.73000,332.09000,333.75000,321.22800,-0.08%,495478 +2021-08-27,335.63000,343.53000,334.86000,342.93000,330.06300,2.75%,692604 +2021-08-30,345.34000,346.90000,338.82800,342.11000,329.27400,-0.24%,516073 +2021-08-31,343.67000,343.67000,333.72500,339.96000,327.20500,-0.63%,1003168 +2021-09-01,340.95000,341.59000,335.14000,335.45000,322.86400,-1.33%,668129 +2021-09-02,337.89000,339.66000,335.36000,337.71000,325.03900,0.67%,470595 +2021-09-03,336.11000,342.51000,336.11000,341.75000,328.92800,1.20%,481880 +2021-09-07,342.63000,343.07900,337.91000,341.81000,328.98500,0.02%,570254 +2021-09-08,341.16000,341.16000,334.56000,336.75000,324.11500,-1.48%,774816 +2021-09-09,335.92000,348.89000,335.57000,347.83000,334.77900,3.29%,1200102 +2021-09-10,351.00000,359.09500,350.31000,350.57000,337.41700,0.79%,1241366 +2021-09-13,354.61000,358.32000,349.30000,355.60000,342.25800,1.43%,974258 +2021-09-14,360.52000,364.79000,353.51000,356.39000,343.01800,0.22%,1349443 +2021-09-15,357.35000,367.54000,354.05000,367.34000,353.55700,3.07%,1566262 +2021-09-16,365.00000,373.73000,363.20000,372.02000,358.06200,1.27%,1970672 +2021-09-17,374.40000,374.60000,366.61000,369.81000,355.93500,-0.59%,2162812 +2021-09-20,360.40000,361.56000,349.77000,355.18000,341.85400,-3.96%,1312342 +2021-09-21,358.95000,359.44000,349.64000,356.58000,343.20100,0.39%,1160397 +2021-09-22,359.13000,366.31000,356.00000,365.51000,351.79600,2.50%,762376 +2021-09-23,366.66000,372.40600,365.77000,370.98000,357.06100,1.50%,948283 +2021-09-24,367.67000,370.65000,366.79000,369.53000,355.66500,-0.39%,433879 +2021-09-27,364.51000,369.41300,362.80000,365.78000,352.05600,-1.01%,843971 +2021-09-28,352.34000,356.94000,346.33000,347.03000,334.00900,-5.13%,1620612 +2021-09-29,348.68000,349.74000,334.81000,335.30000,322.72000,-3.38%,1202286 +2021-09-30,338.28000,342.23000,333.90000,334.51000,321.95900,-0.24%,963224 +2021-10-01,336.71500,338.45000,328.78000,335.02000,322.45000,0.15%,904673 +2021-10-04,332.12000,332.62000,325.59000,329.07000,316.72300,-1.78%,1147634 +2021-10-05,332.96000,334.44000,328.24000,331.23000,318.80200,0.66%,774291 +2021-10-06,326.79000,330.22000,324.36000,329.10000,316.75200,-0.64%,821069 +2021-10-07,333.49000,336.17000,329.32000,330.10000,317.71500,0.30%,811890 +2021-10-08,332.29000,332.37000,324.82000,326.05000,313.81700,-1.23%,643140 +2021-10-11,324.57000,331.21000,324.53500,325.20000,312.99800,-0.26%,528777 +2021-10-12,327.51000,328.29000,317.99000,319.55000,307.56000,-1.74%,855557 +2021-10-13,323.86000,326.00000,319.09000,320.41000,308.38800,0.27%,690566 +2021-10-14,331.31000,331.31000,326.61000,329.78000,317.40700,2.92%,959105 +2021-10-15,330.17000,332.39000,327.89000,329.10000,316.75200,-0.21%,772540 +2021-10-18,326.68000,328.23000,322.33000,326.77000,314.51000,-0.71%,1377830 +2021-10-19,325.70000,332.71500,325.56000,332.14000,319.67800,1.64%,820594 +2021-10-20,331.71000,333.94600,328.22000,331.03000,318.61000,-0.33%,702020 +2021-10-21,326.88000,336.13000,323.39000,335.51000,322.92200,1.35%,870642 +2021-10-22,342.12000,357.92000,340.53500,343.03000,330.16000,2.24%,1856445 +2021-10-25,347.71000,347.71000,341.68000,343.23000,330.35200,0.06%,1057465 +2021-10-26,349.12000,349.12000,337.48000,341.97000,329.13900,-0.37%,868038 +2021-10-27,340.96000,345.43000,336.28000,340.57000,327.79200,-0.41%,1196157 +2021-10-28,366.43500,388.99000,352.50000,355.34000,342.00800,4.34%,2350805 +2021-10-29,352.23000,374.11000,351.97500,372.76000,358.77400,4.90%,1604216 +2021-11-01,373.00000,380.49000,369.16000,380.26000,365.99300,2.01%,1965954 +2021-11-02,381.04000,388.82000,381.01000,388.75000,374.16400,2.23%,1178850 +2021-11-03,390.00000,393.87000,383.06000,393.67000,378.90000,1.27%,1237327 +2021-11-04,394.08000,409.65000,393.67000,409.08000,393.73100,3.91%,1703794 +2021-11-05,410.32000,418.40000,405.63000,416.73000,401.09400,1.87%,1655537 +2021-11-08,416.75000,419.33000,410.59000,412.84000,397.35000,-0.93%,1247784 +2021-11-09,412.93000,417.60000,410.42100,417.11000,401.46000,1.03%,836860 +2021-11-10,410.04000,418.00000,403.34000,404.35000,389.17900,-3.06%,1169784 +2021-11-11,410.21000,414.21900,408.00100,412.79000,397.30200,2.09%,620204 +2021-11-12,412.47000,417.34000,409.79500,413.28000,398.78400,0.12%,626366 +2021-11-15,418.00000,418.85000,410.53000,413.06000,398.57200,-0.05%,654176 +2021-11-16,413.01000,424.02000,411.17000,423.20000,408.35600,2.45%,1150998 +2021-11-17,421.77000,424.04500,417.59000,419.84000,405.11400,-0.79%,1476601 +2021-11-18,422.83000,424.84000,417.36000,423.24000,408.39500,0.81%,887720 +2021-11-19,422.03000,426.84000,420.87000,422.38000,407.56500,-0.20%,746344 +2021-11-22,423.91000,427.23500,407.39000,407.90000,393.59300,-3.43%,1604742 +2021-11-23,407.14000,412.36000,400.79700,411.98000,397.53000,1.00%,1161599 +2021-11-24,410.39000,413.35000,401.12000,413.30000,398.80400,0.32%,730530 +2021-11-26,406.71000,410.10000,397.04000,398.96000,384.96700,-3.47%,756305 +2021-11-29,402.81000,414.61000,402.81000,413.84000,399.32500,3.73%,1084488 +2021-11-30,412.66000,418.43000,405.82000,408.13000,393.81500,-1.38%,1548653 +2021-12-01,415.25000,428.22000,408.18000,412.18000,397.72300,0.99%,1637284 +2021-12-02,408.72000,415.87000,401.21000,402.53000,388.41100,-2.34%,1610003 +2021-12-03,407.62000,410.91000,394.61000,400.68000,386.62600,-0.46%,1313073 +2021-12-06,402.92000,403.42000,390.17000,399.53000,385.51700,-0.29%,1284391 +2021-12-07,406.56000,420.48000,405.76500,419.15000,404.44800,4.91%,1348130 +2021-12-08,418.57500,422.31000,413.29500,421.28000,406.50400,0.51%,952206 +2021-12-09,418.25000,420.12000,408.82000,409.37000,395.01100,-2.83%,1091617 +2021-12-10,415.17000,417.55000,404.09000,410.69000,396.28500,0.32%,833788 +2021-12-13,410.69000,410.77000,396.83000,399.75000,385.72900,-2.66%,1189395 +2021-12-14,395.79000,402.30000,394.18000,399.46000,385.44900,-0.07%,993385 +2021-12-15,400.44000,411.54000,392.77000,409.91000,395.53300,2.62%,2186854 +2021-12-16,414.00000,414.99000,395.09000,397.31000,383.37400,-3.07%,2306701 +2021-12-17,396.34000,397.48000,387.00000,391.55000,377.81700,-1.45%,3229103 +2021-12-20,385.88000,393.13000,381.63000,385.50000,371.97900,-1.55%,1850203 +2021-12-21,403.15000,412.20000,401.06000,409.40000,395.04000,6.20%,2267046 +2021-12-22,406.28000,413.38000,403.54700,413.21000,398.71700,0.93%,719616 +2021-12-23,415.23000,424.49000,415.03100,420.76000,406.00200,1.83%,877966 +2021-12-27,422.23000,441.55000,422.01000,440.17000,424.73100,4.61%,1302969 +2021-12-28,441.54000,442.43500,430.32000,432.15000,416.99200,-1.82%,751943 +2021-12-29,432.78000,438.91000,431.53000,435.08000,419.82000,0.68%,613933 +2021-12-30,435.45000,436.00000,426.29000,427.08000,412.10000,-1.84%,614993 +2021-12-31,427.90000,431.93000,427.26000,430.11000,415.02400,0.71%,520040 +2022-01-03,431.14000,435.64000,425.61000,435.09000,419.82900,1.16%,1044338 +2022-01-04,434.38000,436.84000,417.60000,431.24000,416.11400,-0.88%,964994 +2022-01-05,432.16000,435.09000,419.68000,420.74000,405.98300,-2.43%,1174041 +2022-01-06,420.63000,435.05000,417.77000,432.22000,417.06000,2.73%,1268696 +2022-01-07,429.81000,435.53000,416.19000,416.91000,402.28700,-3.54%,1155021 +2022-01-10,410.21000,419.52000,404.70000,418.73000,404.04300,0.44%,1341141 +2022-01-11,414.86000,425.87000,410.50000,425.61000,410.68200,1.64%,1017024 +2022-01-12,429.62000,436.99000,429.62000,433.86000,418.64300,1.94%,1213062 +2022-01-13,446.25000,457.12000,420.41000,421.48000,406.69700,-2.85%,2290414 +2022-01-14,419.17000,445.52000,418.79000,445.00000,429.39200,5.58%,1421994 +2022-01-18,437.14900,438.27000,412.00500,412.98000,398.49500,-7.20%,1701088 +2022-01-19,417.77000,421.86000,392.84000,393.19000,379.39900,-4.79%,1501803 +2022-01-20,400.00000,407.62000,382.32000,383.28000,369.83700,-2.52%,1578604 +2022-01-21,379.02000,388.50000,370.64000,373.03000,359.94600,-2.67%,1934860 +2022-01-24,367.69000,393.57000,362.90000,391.10000,377.38200,4.84%,3310968 +2022-01-25,378.01000,382.00000,369.65000,370.11000,357.12900,-5.37%,1782846 +2022-01-26,383.78000,398.04000,374.18000,380.60000,367.25100,2.83%,2381823 +2022-01-27,375.79700,378.84000,358.95500,361.80000,349.11000,-4.94%,3078105 +2022-01-28,352.55000,366.93700,344.03000,366.65000,353.79000,1.34%,2111651 +2022-01-31,366.32000,389.73000,366.15500,389.27000,375.61600,6.17%,2216504 +2022-02-01,389.82000,391.50000,375.26000,388.03000,374.42000,-0.32%,1357698 +2022-02-02,391.21000,396.75000,385.27000,395.46000,381.58900,1.91%,1322253 +2022-02-03,385.58000,389.23500,372.46000,373.68000,360.57300,-5.51%,1868420 +2022-02-04,373.09000,380.61000,368.11000,377.38000,364.14400,0.99%,1129212 +2022-02-07,378.49000,381.56500,374.11000,375.60000,362.42600,-0.47%,1084108 +2022-02-08,375.17000,386.34000,372.92000,385.22000,371.70900,2.56%,1975224 +2022-02-09,393.53000,401.22000,390.00000,400.13000,386.09600,3.87%,1460882 +2022-02-10,390.45000,405.78000,387.30000,389.71000,376.04100,-2.60%,1326485 +2022-02-11,391.14000,393.90000,365.08000,369.23000,357.29300,-5.26%,1657808 +2022-02-14,370.17000,377.94000,359.32000,365.16000,353.35400,-1.10%,1264196 +2022-02-15,373.48000,389.31000,372.61000,387.50000,374.97200,6.12%,1565262 +2022-02-16,381.95000,387.52000,377.50000,385.65000,373.18200,-0.48%,1600180 +2022-02-17,379.29000,381.33000,365.06000,366.05000,354.21500,-5.08%,1821818 +2022-02-18,370.00000,370.00000,353.25000,358.30000,346.71600,-2.12%,1368928 +2022-02-22,355.06000,365.32000,348.61500,355.74000,344.23900,-0.71%,1657099 +2022-02-23,359.33000,364.23000,342.20000,343.78000,332.66500,-3.36%,1636805 +2022-02-24,331.70000,358.28000,329.26000,357.89000,346.31900,4.10%,1676361 +2022-02-25,356.70000,359.87000,350.85000,357.65000,346.08700,-0.07%,1578349 +2022-02-28,353.42000,356.47000,341.13000,348.50000,337.23300,-2.56%,1883013 +2022-03-01,346.58000,349.35000,333.15000,336.79000,325.90100,-3.36%,1427546 +2022-03-02,342.31000,348.00000,337.27000,346.07000,334.88100,2.76%,1289520 +2022-03-03,349.03000,349.58000,338.32000,342.53000,331.45600,-1.02%,1028596 +2022-03-04,338.74000,341.00000,326.95000,332.10000,321.36300,-3.04%,1566567 +2022-03-07,334.51000,337.49000,313.90000,314.14000,303.98400,-5.41%,1641104 +2022-03-08,316.25000,332.86000,310.55000,321.82000,311.41500,2.44%,1805182 +2022-03-09,331.11000,341.99000,330.97000,339.56000,328.58200,5.51%,1521253 +2022-03-10,330.74000,334.42000,322.73000,328.79000,318.16000,-3.17%,1555920 +2022-03-11,336.10000,338.02400,322.78000,323.27000,312.81800,-1.68%,958881 +2022-03-14,324.23000,331.14000,318.01000,320.00000,309.65400,-1.01%,1558723 +2022-03-15,323.68000,334.13000,323.38000,333.22000,322.44700,4.13%,1333487 +2022-03-16,337.01000,351.30000,333.25500,350.92000,339.57500,5.31%,1549505 +2022-03-17,346.43000,354.39000,345.02000,352.61000,341.21000,0.48%,1014451 +2022-03-18,350.56000,366.42000,346.86000,365.05000,353.24800,3.53%,2969121 +2022-03-21,360.35000,364.07000,350.81000,356.28000,344.76100,-2.40%,1329189 +2022-03-22,356.59000,364.65000,356.59000,361.03000,349.35800,1.33%,841925 +2022-03-23,360.24000,360.24000,348.27000,348.73000,337.45500,-3.41%,1163432 +2022-03-24,353.99000,366.11000,350.16000,365.89000,354.06100,4.92%,1066890 +2022-03-25,363.40000,368.88000,359.37000,366.44000,354.59300,0.15%,938398 +2022-03-28,369.18000,375.65000,363.10000,375.35000,363.21500,2.43%,1088743 +2022-03-29,381.05000,386.93000,377.44900,384.33000,371.90400,2.39%,1061982 +2022-03-30,383.40000,383.45000,371.57000,373.82000,361.73400,-2.73%,1122971 +2022-03-31,374.85000,378.95000,365.60000,366.06000,354.22500,-2.08%,1319885 +2022-04-01,369.20000,370.05000,354.78500,360.27000,348.62200,-1.58%,1183043 +2022-04-04,361.75000,368.33000,360.40000,367.05000,355.18300,1.88%,904212 +2022-04-05,364.19000,365.47500,343.19000,345.52000,334.34900,-5.87%,1661877 +2022-04-06,338.93000,349.45000,333.48500,344.25000,333.12000,-0.37%,1780858 +2022-04-07,343.33000,356.38500,342.95000,353.08000,341.66500,2.56%,1315133 +2022-04-08,349.55000,350.18000,340.68000,341.21000,330.17800,-3.36%,1550987 +2022-04-11,336.91000,339.17000,331.19000,331.47000,320.75300,-2.85%,1484048 +2022-04-12,340.00000,345.13500,328.20000,330.25000,319.57300,-0.37%,1164345 +2022-04-13,331.60000,339.64000,329.55500,336.52000,325.64000,1.90%,1137760 +2022-04-14,336.00000,337.39000,320.92000,321.48000,311.08600,-4.47%,1486326 +2022-04-18,320.00000,330.01000,319.40000,327.87000,317.27000,1.99%,984571 +2022-04-19,329.45000,338.95000,324.56000,337.82000,326.89800,3.03%,1319700 +2022-04-20,345.09000,351.88000,345.00000,345.59000,334.41700,2.30%,1290909 +2022-04-21,348.90000,354.97000,334.44000,335.99000,325.12700,-2.78%,1340625 +2022-04-22,334.69000,336.51000,323.55500,324.28000,313.79600,-3.49%,1420240 +2022-04-25,322.23000,331.68000,319.36000,331.21000,320.50200,2.14%,1259930 +2022-04-26,325.34000,326.41000,314.40000,314.76000,304.58400,-4.97%,1279883 +2022-04-27,312.70000,324.00000,312.01000,314.78000,304.60300,0.01%,1042577 +2022-04-28,319.36000,337.16000,316.75000,332.76000,322.00200,5.71%,1833534 +2022-04-29,331.73000,342.26500,318.42000,319.26000,308.93800,-4.06%,2425012 +2022-05-02,321.67000,327.43000,312.16500,326.64000,316.08000,2.31%,1564449 +2022-05-03,326.33000,335.04000,323.51000,334.00000,323.20200,2.25%,1326107 +2022-05-04,334.75000,350.47000,326.43000,349.38000,338.08400,4.60%,1452475 +2022-05-05,342.88000,346.00000,329.31500,333.40000,322.62100,-4.57%,1863124 +2022-05-06,331.80000,338.27000,321.00000,331.35000,320.63700,-0.61%,967785 +2022-05-09,322.32000,329.54000,316.33000,318.87000,308.56100,-3.77%,1822878 +2022-05-10,328.31000,330.58000,316.19000,323.22000,312.77000,1.36%,1450936 +2022-05-11,318.28000,326.79000,311.08000,311.63000,301.55500,-3.59%,1320047 +2022-05-12,309.00000,320.00000,306.43000,315.60000,305.39600,1.27%,1498163 +2022-05-13,320.34000,337.71000,318.02000,336.42000,326.55900,6.60%,1982297 +2022-05-16,331.97000,337.74000,328.91000,330.54000,320.85200,-1.75%,937178 +2022-05-17,340.15000,353.13000,337.55000,351.51000,341.20700,6.34%,1657405 +2022-05-18,345.09000,350.98000,331.45000,333.85000,324.06500,-5.02%,1668629 +2022-05-19,332.74000,346.43000,331.77500,338.52000,328.59800,1.40%,1450789 +2022-05-20,342.68000,346.74000,318.03000,335.48000,325.64700,-0.90%,1996953 +2022-05-23,336.80000,345.47000,335.69000,341.18000,331.18000,1.70%,1085900 +2022-05-24,337.02000,338.96000,326.58000,330.09000,320.41500,-3.25%,1308250 +2022-05-25,328.58000,339.86000,327.55500,337.98000,328.07400,2.39%,1166479 +2022-05-26,333.23000,354.51000,333.10000,353.28000,342.92500,4.53%,1435048 +2022-05-27,358.04000,372.34000,358.04000,371.27000,360.38800,5.09%,1456200 +2022-05-31,366.30000,367.68000,357.77000,364.85000,354.15600,-1.73%,1592659 +2022-06-01,366.53000,369.04000,350.78000,356.99000,346.52600,-2.15%,1110093 +2022-06-02,355.96000,371.99000,354.14000,371.77000,360.87300,4.14%,1161457 +2022-06-03,362.91000,366.39000,359.36500,362.44000,351.81700,-2.51%,799931 +2022-06-06,370.16000,371.58000,360.09400,362.47000,351.84600,0.01%,582306 +2022-06-07,358.59000,368.71000,355.30000,367.22000,356.45700,1.31%,675946 +2022-06-08,366.10000,367.16000,357.29000,361.48000,350.88500,-1.56%,891876 +2022-06-09,357.24000,363.83000,349.50000,349.58000,339.33400,-3.29%,908842 +2022-06-10,343.71000,345.81000,333.29000,333.66000,323.88000,-4.55%,1227342 +2022-06-13,322.33000,325.25000,312.66500,313.88000,304.68000,-5.93%,1904171 +2022-06-14,318.75000,320.63000,311.64000,316.47000,307.19400,0.83%,1170299 +2022-06-15,322.39000,329.48000,316.21000,323.79000,314.30000,2.31%,1214694 +2022-06-16,319.10000,321.61000,306.53000,310.40000,301.30200,-4.14%,2211580 +2022-06-17,311.21000,316.40000,304.95000,311.93000,302.78700,0.49%,3072052 +2022-06-21,319.49000,332.59000,317.73000,327.22000,317.62900,4.90%,1370343 +2022-06-22,317.95000,329.33000,316.12000,324.44000,314.93100,-0.85%,1077196 +2022-06-23,326.42000,327.60000,316.17000,320.66000,311.26100,-1.17%,1330261 +2022-06-24,327.92000,339.57000,324.34000,339.50000,329.54900,5.88%,1924481 +2022-06-27,342.82000,344.93700,335.02000,338.59000,328.66600,-0.27%,1369936 +2022-06-28,341.49000,345.24000,328.40000,330.09000,320.41500,-2.51%,1283087 +2022-06-29,323.58000,325.20000,316.21000,320.57000,311.17400,-2.88%,1226112 +2022-06-30,315.74000,325.60000,313.18000,319.08000,309.72800,-0.46%,1302591 +2022-07-01,309.64000,313.69000,292.12000,296.26000,287.57600,-7.15%,2323600 +2022-07-05,286.28000,295.73000,282.83000,295.56000,286.89700,-0.24%,2222636 +2022-07-06,295.40000,297.26000,290.82400,293.00000,284.41200,-0.87%,2201210 +2022-07-07,301.34000,315.63000,299.28000,314.17000,304.96200,7.23%,1887008 +2022-07-08,309.28000,318.82000,308.44000,316.84000,307.55300,0.85%,1007002 +2022-07-11,312.91000,316.50000,308.00000,313.17000,303.99100,-1.16%,1384541 +2022-07-12,315.15000,319.50000,311.49000,313.78000,304.58300,0.19%,1078425 +2022-07-13,307.63000,316.57000,306.40000,313.12000,303.94200,-0.21%,1055957 +2022-07-14,311.04000,321.28000,302.11000,319.09000,309.73700,1.91%,1628896 +2022-07-15,322.27000,326.27000,316.64500,326.23000,316.66800,2.24%,1238495 +2022-07-18,331.50000,340.85000,326.51000,329.49000,319.83200,1.00%,1683142 +2022-07-19,334.13000,346.19000,333.33000,345.58000,335.45100,4.88%,2044785 +2022-07-20,343.66000,357.60000,342.07000,356.45000,346.00200,3.15%,1689224 +2022-07-21,358.18000,361.37000,352.50000,360.54000,349.97200,1.15%,1243992 +2022-07-22,360.47000,360.47000,351.77000,354.02000,343.64400,-1.81%,1468326 +2022-07-25,348.34000,351.61000,342.99000,350.60000,340.32400,-0.97%,986458 +2022-07-26,349.86000,352.37500,344.17000,345.91000,335.77100,-1.34%,835916 +2022-07-27,350.28000,364.50000,349.97000,361.14000,350.55500,4.40%,1318223 +2022-07-28,361.14000,371.32000,353.98000,369.98000,359.13600,2.45%,1315202 +2022-07-29,362.04000,388.20000,360.18000,383.54000,372.29800,3.67%,1826992 +2022-08-01,381.19000,390.70000,378.47000,385.64000,374.33700,0.55%,1029384 +2022-08-02,383.71000,390.04500,379.30000,382.69000,371.47300,-0.76%,1205978 +2022-08-03,383.11000,397.80000,383.11000,395.93000,384.32500,3.46%,1354641 +2022-08-04,398.00000,398.96000,393.58700,397.40000,385.75200,0.37%,1156357 +2022-08-05,389.09000,397.47000,386.00000,395.74000,384.14100,-0.42%,1213816 +2022-08-08,390.85000,396.69000,381.40000,387.68000,376.31700,-2.04%,1600131 +2022-08-09,374.53000,374.56000,355.68000,358.32000,347.81700,-7.57%,3194605 +2022-08-10,368.00000,375.50000,363.69000,374.51000,363.53300,4.52%,1755517 +2022-08-11,375.48000,385.61800,371.08500,372.75000,361.82500,-0.47%,1323832 +2022-08-12,374.38000,383.78000,372.49000,381.20000,371.28900,2.27%,1137117 +2022-08-15,378.00000,385.65000,374.09000,384.32000,374.32800,0.82%,1303574 +2022-08-16,383.95000,385.98500,378.40000,380.73000,370.83100,-0.93%,872660 +2022-08-17,376.86000,379.16000,369.19000,375.09000,365.33800,-1.48%,1198393 +2022-08-18,376.50000,384.04500,373.64000,382.02000,372.08700,1.85%,1119324 +2022-08-19,376.40000,378.80500,369.22000,371.81000,362.14300,-2.67%,1257344 +2022-08-22,363.70000,366.37000,358.07000,359.80000,350.44500,-3.23%,1338906 +2022-08-23,361.69000,369.19000,361.27000,362.45000,353.02600,0.74%,860295 +2022-08-24,360.26000,365.57000,357.68000,362.67000,353.24100,0.06%,938639 +2022-08-25,364.14000,377.35000,362.74000,376.72000,366.92500,3.87%,1285317 +2022-08-26,375.22000,377.00000,359.00000,359.18000,349.84100,-4.66%,1604358 +2022-08-29,353.49000,359.72500,351.27000,353.38000,344.19200,-1.61%,1315415 +2022-08-30,357.30000,357.40000,343.44500,347.14000,338.11400,-1.77%,1416757 +2022-08-31,349.84000,349.84000,339.85000,344.13000,335.18300,-0.87%,1564840 +2022-09-01,334.86000,337.88000,328.99000,337.11000,328.34500,-2.04%,1870424 +2022-09-02,341.77000,345.32000,332.98000,335.25000,326.53300,-0.55%,1300820 +2022-09-06,333.81000,337.06000,326.71000,330.58000,321.98500,-1.39%,1402796 +2022-09-07,332.12000,340.85000,328.74000,337.82000,329.03700,2.19%,1604872 +2022-09-08,335.83000,351.43000,332.80000,351.09000,341.96200,3.93%,2258265 +2022-09-09,356.86000,362.73000,356.86000,358.67000,349.34500,2.16%,1655431 +2022-09-12,356.94000,359.42000,352.75000,357.47000,348.17600,-0.33%,1141339 +2022-09-13,342.98000,348.32000,339.53000,340.68000,331.82200,-4.70%,2326580 +2022-09-14,343.54000,349.76000,337.82000,346.61000,337.59800,1.74%,1803010 +2022-09-15,344.64000,344.64000,334.38000,337.36000,328.58900,-2.67%,1577641 +2022-09-16,334.92000,338.16000,328.25000,335.53000,326.80600,-0.54%,4219260 +2022-09-19,333.24000,338.14200,330.14000,334.35000,325.65700,-0.35%,1417477 +2022-09-20,331.68000,332.49000,327.98000,329.90000,321.32300,-1.33%,1162544 +2022-09-21,332.42000,337.54000,322.85000,322.86000,314.46600,-2.13%,1800932 +2022-09-22,320.34000,321.12000,312.27000,313.07000,304.93000,-3.03%,2263409 +2022-09-23,310.29000,311.00000,302.18000,307.60000,299.60200,-1.75%,1839908 +2022-09-26,308.91000,312.98000,302.92000,303.57000,295.67700,-1.31%,1476400 +2022-09-27,310.91000,311.58000,302.50000,308.38000,300.36200,1.58%,1364511 +2022-09-28,305.92000,316.76000,303.48000,315.69000,307.48200,2.37%,1693306 +2022-09-29,310.93000,312.23000,306.12500,310.71000,302.63100,-1.58%,1785022 +2022-09-30,302.93000,311.97900,302.34000,302.63000,294.76200,-2.60%,1641433 +2022-10-03,306.19000,320.95000,304.77500,316.53000,308.30000,4.59%,1869321 +2022-10-04,329.71000,330.84000,323.33000,327.29000,318.78000,3.40%,1549465 +2022-10-05,320.08000,333.12000,316.36000,329.05000,320.49500,0.54%,1349040 +2022-10-06,328.20000,334.89000,326.62500,327.49000,318.97500,-0.47%,1317682 +2022-10-07,318.30000,321.75200,310.95000,314.16000,305.99200,-4.07%,2194515 +2022-10-10,313.80000,313.80000,296.20000,299.34000,291.55700,-4.72%,2097033 +2022-10-11,290.58000,298.97000,276.62000,280.92000,273.61600,-6.15%,3561163 +2022-10-12,281.19000,281.93500,273.81000,274.81000,267.66500,-2.17%,2427449 +2022-10-13,259.31000,284.17000,250.20000,278.54000,271.29800,1.36%,4588861 +2022-10-14,280.71000,280.91000,263.18000,263.70000,256.84400,-5.33%,2346087 +2022-10-17,270.67000,272.54000,261.90000,263.22000,256.37600,-0.18%,2557272 +2022-10-18,272.05000,274.55500,262.59000,268.76000,261.77200,2.10%,1763593 +2022-10-19,268.12000,274.12000,263.83000,271.96000,264.88900,1.19%,1991228 +2022-10-20,274.42000,282.57000,271.53000,277.01000,269.80800,1.86%,1942369 +2022-10-21,277.42000,291.53000,275.12000,290.63000,283.07400,4.92%,2067737 +2022-10-24,291.39000,297.02000,289.30500,295.39000,287.71000,1.64%,1369105 +2022-10-25,297.68000,307.74000,297.30000,304.87000,296.94300,3.21%,1774994 +2022-10-26,301.00000,311.15500,299.04000,306.40000,298.43400,0.50%,1960202 +2022-10-27,315.78000,315.78000,304.27500,308.91000,300.87800,0.82%,2298679 +2022-10-28,310.73000,323.14000,309.97000,321.50000,313.14100,4.08%,2880156 +2022-10-31,317.86000,319.58000,314.00000,316.45000,308.22200,-1.57%,1364348 +2022-11-01,323.48000,324.67500,319.06000,321.18000,312.82900,1.49%,1667017 +2022-11-02,322.01000,327.63000,309.86000,312.42000,304.29700,-2.73%,1846800 +2022-11-03,307.32000,319.96000,307.30000,314.44000,306.26500,0.65%,1711826 +2022-11-04,325.33000,328.37000,318.76000,328.03000,319.50100,4.32%,1875842 +2022-11-07,330.76000,337.88500,328.43000,337.17000,328.40400,2.79%,1955570 +2022-11-08,343.51000,345.67000,335.69800,342.13000,333.23500,1.47%,1485537 +2022-11-09,336.19000,343.63000,334.63000,337.52000,328.74400,-1.35%,1470988 +2022-11-10,357.56000,369.17000,349.63000,368.25000,358.67500,9.10%,2734336 +2022-11-11,370.53000,382.94000,366.15000,380.21000,370.32400,3.25%,1665311 +2022-11-14,375.84000,385.73000,375.84000,377.91000,369.35000,-0.60%,1263440 +2022-11-15,390.11000,392.50000,379.86000,385.55000,376.81700,2.02%,1742890 +2022-11-16,371.79000,377.61000,367.57000,370.42000,362.03000,-3.92%,2455817 +2022-11-17,361.77000,376.46000,360.01000,375.99000,367.47400,1.50%,987924 +2022-11-18,382.56000,382.84000,371.79000,376.34000,367.81600,0.09%,1121627 +2022-11-21,371.62000,376.35000,370.78000,372.11000,363.68200,-1.12%,1082697 +2022-11-22,376.06000,383.13000,369.00000,382.18000,373.52400,2.71%,1380440 +2022-11-23,380.50000,388.87000,380.10000,385.63000,376.89600,0.90%,1400968 +2022-11-25,382.00000,384.52000,380.00000,380.02000,371.41300,-1.45%,624364 +2022-11-28,375.21000,380.54000,372.95000,374.93000,366.43800,-1.34%,1413628 +2022-11-29,374.84000,377.01000,370.87000,374.33000,365.85200,-0.16%,813219 +2022-11-30,375.87000,394.82000,372.36000,393.15000,384.24500,5.03%,2795171 +2022-12-01,395.00000,395.92000,383.26500,390.73000,381.88000,-0.62%,1838034 +2022-12-02,380.66000,391.36000,379.32000,389.56000,380.73700,-0.30%,921415 +2022-12-05,386.46000,392.23000,384.58000,388.57000,379.76900,-0.25%,1236388 +2022-12-06,390.66000,391.33000,380.18000,383.24000,374.56000,-1.37%,1171269 +2022-12-07,379.16000,389.02000,378.44000,388.09000,379.30000,1.27%,828176 +2022-12-08,391.07000,397.52000,388.19700,395.92000,386.95300,2.02%,1129951 +2022-12-09,391.91000,400.54000,387.60000,393.41000,384.49900,-0.63%,1380426 +2022-12-12,385.40000,401.01000,383.71000,400.91000,391.83000,1.91%,1555775 +2022-12-13,415.66000,419.57000,403.55500,409.03000,399.76600,2.03%,2221889 +2022-12-14,408.37000,414.04000,401.73000,406.21000,397.01000,-0.69%,1556979 +2022-12-15,398.05000,399.64000,383.25000,384.75000,376.03600,-5.28%,2091607 +2022-12-16,382.04000,387.76000,380.25000,385.54000,376.80800,0.21%,2360859 +2022-12-19,384.97000,385.81500,379.41500,383.66000,374.97000,-0.49%,1122826 +2022-12-20,380.79000,389.74000,378.46000,385.91000,377.16900,0.59%,903436 +2022-12-21,388.81000,398.13000,387.58000,396.78000,387.79300,2.82%,1124963 +2022-12-22,386.09000,386.78000,367.05900,373.85000,365.38200,-5.78%,2075821 +2022-12-23,372.24000,378.00000,367.72100,377.39000,368.84200,0.95%,891989 +2022-12-27,376.26000,376.26000,368.86000,371.10000,362.69500,-1.67%,988864 +2022-12-28,369.31000,375.48000,366.32000,367.76000,359.43000,-0.90%,610582 +2022-12-29,373.14000,381.36000,372.74000,379.86000,371.25600,3.29%,787197 +2022-12-30,374.55000,377.50500,370.31000,377.03000,368.49000,-0.75%,669384 +2023-01-03,384.00000,384.74000,372.58000,376.55000,368.02100,-0.13%,764064 +2023-01-04,382.85000,385.16500,374.09000,380.23000,371.61800,0.98%,1187726 +2023-01-05,374.68000,380.79000,373.12000,373.47000,365.01100,-1.78%,924944 +2023-01-06,379.99000,397.75000,377.69700,397.59000,388.58500,6.46%,1423444 +2023-01-09,402.63000,416.91000,400.12000,408.33000,399.08100,2.70%,1955400 +2023-01-10,406.99000,416.70000,406.34000,416.27000,406.84200,1.94%,979044 +2023-01-11,413.27000,419.52000,411.27900,419.15000,409.65600,0.69%,1230789 +2023-01-12,419.15000,422.70000,407.48000,419.07000,409.57800,-0.02%,1505336 +2023-01-13,415.79000,421.15000,412.44500,420.04000,410.52600,0.23%,1615447 +2023-01-17,417.73000,420.53000,413.69000,415.95000,406.52900,-0.97%,1046162 +2023-01-18,422.21000,428.28000,414.77000,415.06000,405.65900,-0.21%,1184050 +2023-01-19,410.92000,414.81000,401.84000,402.10000,392.99300,-3.12%,1409869 +2023-01-20,404.87000,414.80000,402.65500,413.85000,404.47600,2.92%,923364 +2023-01-23,407.60000,428.56000,407.60000,425.58000,415.94100,2.83%,1459432 +2023-01-24,418.84000,426.28000,417.45000,423.14000,413.55600,-0.57%,852722 +2023-01-25,412.75000,423.05000,408.42000,422.62000,413.04800,-0.12%,1276252 +2023-01-26,424.01000,429.46000,415.00000,428.76000,419.04900,1.45%,1646299 +2023-01-27,405.00000,410.51100,395.29000,399.37000,390.32400,-6.85%,2385450 +2023-01-30,395.28000,396.69300,387.12000,387.68000,378.89900,-2.93%,1446149 +2023-01-31,387.99000,393.06000,387.86500,392.48000,383.59000,1.24%,1113310 +2023-02-01,392.55000,414.01000,390.78000,409.77000,400.48900,4.41%,1727768 +2023-02-02,414.00000,416.93500,408.61000,414.26000,404.87700,1.10%,1343068 +2023-02-03,409.09000,421.79000,406.23500,408.27000,399.02300,-1.45%,1080536 +2023-02-06,404.37000,413.17000,402.07400,405.59000,396.40400,-0.66%,855502 +2023-02-07,406.93000,418.52000,403.12500,416.83000,407.38900,2.77%,1435345 +2023-02-08,412.98000,415.72000,403.65000,404.54000,395.37700,-2.95%,937693 +2023-02-09,411.38000,414.24000,399.83000,403.74000,394.59500,-0.20%,1231805 +2023-02-10,398.96000,400.67000,390.88500,395.68000,387.98900,-2.00%,910708 +2023-02-13,396.22000,404.28000,393.44000,402.70000,394.87200,1.77%,1250766 +2023-02-14,397.61000,408.00000,396.29200,402.33000,394.50900,-0.09%,1353180 +2023-02-15,398.78000,404.87000,393.21000,404.46000,396.59800,0.53%,940470 +2023-02-16,397.29000,400.30000,390.75000,392.83000,385.19400,-2.88%,1334574 +2023-02-17,392.83000,395.10000,384.01000,387.92000,380.37900,-1.25%,991208 +2023-02-21,383.86000,387.71000,378.10000,378.34000,370.98600,-2.47%,1160970 +2023-02-22,380.47000,381.43000,373.85000,377.75000,370.40700,-0.16%,884516 +2023-02-23,385.68000,390.54000,379.14000,388.37000,380.82100,2.81%,1121132 +2023-02-24,382.21000,384.29600,377.77000,379.85000,372.46600,-2.19%,726407 +2023-02-27,386.70000,386.70000,378.58000,379.09000,371.72100,-0.20%,756337 +2023-02-28,378.21000,384.40500,375.85000,379.38000,372.00500,0.08%,1189991 +2023-03-01,373.82000,383.39500,373.10000,378.34000,370.98600,-0.27%,731702 +2023-03-02,372.89000,381.27000,367.28000,378.31000,370.95600,-0.01%,864643 +2023-03-03,379.43000,383.30000,374.04100,381.53000,374.11400,0.85%,782950 +2023-03-06,384.74000,386.01000,377.64000,379.67000,372.29000,-0.49%,773304 +2023-03-07,379.74000,380.70000,372.36000,375.40000,368.10300,-1.12%,693392 +2023-03-08,378.67000,389.18000,376.33000,387.41000,379.87900,3.20%,962430 +2023-03-09,386.97000,394.91000,377.58000,378.47000,371.11300,-2.31%,959826 +2023-03-10,384.09000,384.98000,363.63000,367.51000,360.36600,-2.90%,1142566 +2023-03-13,362.91000,370.51000,359.84000,364.82000,357.72800,-0.73%,1246552 +2023-03-14,372.61000,380.17000,369.68000,379.02000,371.65200,3.89%,1362853 +2023-03-15,373.25000,373.69000,361.45000,370.31000,363.11200,-2.30%,1013384 +2023-03-16,367.72000,390.48000,365.00000,389.90000,382.32100,5.29%,1356160 +2023-03-17,389.90000,391.72000,382.77000,387.75000,380.21300,-0.55%,3033728 +2023-03-20,389.55000,391.44800,384.23000,389.94000,382.36000,0.56%,875959 +2023-03-21,392.75000,396.60200,380.36000,385.06000,377.57500,-1.25%,764269 +2023-03-22,382.43000,397.40000,381.30000,381.86000,374.43700,-0.83%,886377 +2023-03-23,388.06000,396.99000,381.87000,388.81000,381.25200,1.82%,1219616 +2023-03-24,384.90000,385.63000,370.50000,375.07000,367.77900,-3.53%,1375756 +2023-03-27,377.50000,379.81700,372.32000,374.02000,366.75000,-0.28%,768818 +2023-03-28,373.60000,373.82300,365.42500,371.01000,363.79800,-0.80%,926472 +2023-03-29,378.50000,388.48000,376.09000,385.15000,377.66300,3.81%,1284036 +2023-03-30,390.34000,399.85000,389.55000,396.03000,388.33200,2.82%,983737 +2023-03-31,393.73000,399.88000,392.88500,399.17000,391.41100,0.79%,1055518 +2023-04-03,397.22000,400.39000,392.61000,398.99000,391.23400,-0.05%,787868 +2023-04-04,401.06000,401.45000,390.26000,392.85000,385.21400,-1.54%,851565 +2023-04-05,388.30000,388.91000,376.80000,381.61000,374.19200,-2.86%,985627 +2023-04-06,374.32000,378.94000,367.74300,374.66000,367.37700,-1.82%,746807 +2023-04-10,369.87000,383.49000,368.47000,382.67000,375.23100,2.14%,1008937 +2023-04-11,384.24000,385.44000,377.03000,377.91000,370.56400,-1.24%,991570 +2023-04-12,380.75000,381.97000,369.36000,370.14000,362.94500,-2.06%,811760 +2023-04-13,370.00000,376.75000,367.03400,374.39000,367.11200,1.15%,816930 +2023-04-14,373.40000,380.15500,371.02000,375.04000,367.75000,0.17%,786788 +2023-04-17,364.34000,372.16000,361.91000,372.11000,364.87700,-0.78%,1025989 +2023-04-18,375.21000,376.77000,367.69000,371.21000,363.99400,-0.24%,881098 +2023-04-19,366.97000,367.28000,360.46500,361.26000,354.23800,-2.68%,1218554 +2023-04-20,362.03000,379.74000,361.78000,375.71000,368.40700,4.00%,1665155 +2023-04-21,374.76000,374.80000,369.27000,371.97000,364.73900,-1.00%,918245 +2023-04-24,372.86000,375.11000,370.74100,372.32000,365.08300,0.09%,602817 +2023-04-25,370.19000,370.87000,357.23000,357.75000,350.79600,-3.91%,1292789 +2023-04-26,358.00000,360.46000,355.88000,357.36000,350.41300,-0.11%,1267888 +2023-04-27,383.75000,385.81000,369.00000,384.64000,377.16300,7.63%,2129694 +2023-04-28,385.92000,389.51000,380.14000,386.54000,379.02600,0.49%,1326742 +2023-05-01,385.80000,389.72000,382.81000,384.43000,376.95700,-0.55%,691368 +2023-05-02,385.65000,386.10000,376.58000,378.45000,371.09300,-1.56%,839871 +2023-05-03,378.70000,386.30000,377.21000,378.17000,370.81900,-0.07%,719489 +2023-05-04,378.17000,378.71000,369.66000,373.23000,365.97500,-1.31%,724468 +2023-05-05,381.60000,388.18000,379.58000,385.66000,378.16300,3.33%,893068 +2023-05-08,386.29000,387.21000,381.15300,383.52000,376.06500,-0.55%,687703 +2023-05-09,379.34000,381.21000,374.49000,375.75000,368.44600,-2.03%,799110 +2023-05-10,381.00000,388.36000,380.50500,386.38000,378.86900,2.83%,881274 +2023-05-11,385.87000,389.65500,381.82000,386.54000,379.02600,0.04%,744284 +2023-05-12,388.01000,390.71100,382.88000,386.97000,380.72300,0.11%,686736 +2023-05-15,388.96000,404.72000,385.80000,404.10000,397.57600,4.43%,1204936 +2023-05-16,403.56000,413.26000,403.56000,408.81000,402.21000,1.17%,1278229 +2023-05-17,411.34000,420.54000,408.78000,416.83000,410.10100,1.96%,1170643 +2023-05-18,416.51000,429.40000,416.51000,428.57000,421.65100,2.82%,1187928 +2023-05-19,429.00000,429.45000,422.10000,423.64000,416.80100,-1.15%,1064619 +2023-05-22,419.81000,426.15000,418.86000,420.81000,414.01600,-0.67%,685816 +2023-05-23,417.57000,420.80000,414.32000,414.69000,407.99500,-1.45%,753096 +2023-05-24,406.85000,410.47000,404.80000,408.90000,402.29900,-1.40%,888415 +2023-05-25,418.20000,436.30000,418.12000,434.25000,427.23900,6.20%,1626274 +2023-05-26,435.00000,465.00000,434.47000,461.19000,453.74400,6.20%,2163622 +2023-05-30,467.81000,473.97000,453.66000,458.73000,451.32400,-0.53%,1233079 +2023-05-31,448.85000,455.51500,442.22000,442.99000,435.83800,-3.43%,1731632 +2023-06-01,445.40000,455.73000,437.20000,452.53000,445.22400,2.15%,1266551 +2023-06-02,454.51000,458.67000,445.16000,458.06000,450.66500,1.22%,1206791 +2023-06-05,456.38000,461.40500,451.42000,458.05000,450.65500,,1009586 +2023-06-06,451.03000,464.67000,447.00100,461.00000,453.55700,0.64%,1131440 +2023-06-07,463.99000,472.92000,460.61500,463.76000,456.27300,0.60%,1086520 +2023-06-08,464.67000,475.35500,464.02000,473.86000,466.21000,2.18%,950921 +2023-06-09,475.74000,477.91300,464.91000,465.65000,458.13200,-1.73%,1065541 +2023-06-12,468.98000,476.29000,466.09000,475.43000,467.75400,2.10%,1193874 +2023-06-13,480.00000,482.20000,472.44700,479.89000,472.14200,0.94%,752993 +2023-06-14,471.80000,481.15000,471.15000,480.54000,472.78200,0.14%,913741 +2023-06-15,475.28000,477.08000,470.57000,472.58000,464.95000,-1.66%,1038163 +2023-06-16,473.28000,475.00500,463.10000,464.89000,457.38500,-1.63%,2012063 +2023-06-20,466.31000,470.20000,460.35000,464.45000,456.95200,-0.09%,822024 +2023-06-21,460.93000,464.49000,455.43000,456.43000,449.06100,-1.73%,876548 +2023-06-22,453.05000,467.89000,452.96000,467.38000,459.83400,2.40%,749783 +2023-06-23,457.50000,459.95000,454.59000,456.95000,449.57300,-2.23%,829350 +2023-06-26,458.10000,468.35000,458.10000,458.55000,451.14700,0.35%,615277 +2023-06-27,460.22000,478.63000,460.22000,476.93000,469.23000,4.01%,863807 +2023-06-28,470.41000,477.56300,469.52000,474.43000,466.77100,-0.52%,730636 +2023-06-29,479.18000,479.40000,472.58000,477.23000,469.52500,0.59%,588840 +2023-06-30,482.74000,488.25000,481.20000,485.02000,477.19000,1.63%,909464 +2023-07-03,485.04000,488.41000,477.34000,484.82000,476.99300,-0.04%,424919 +2023-07-05,475.30000,479.59500,467.01000,467.91000,460.35600,-3.49%,1119116 +2023-07-06,463.00000,465.05000,453.59500,461.54000,454.08900,-1.36%,1246382 +2023-07-07,455.91000,465.95500,454.09700,455.83000,448.47100,-1.24%,926668 +2023-07-10,456.38000,469.74000,456.38000,467.66000,460.11000,2.60%,935684 +2023-07-11,467.81000,467.81000,451.54000,459.48000,452.06200,-1.75%,687124 +2023-07-12,466.42000,467.45000,459.81500,466.07000,458.54600,1.43%,874573 +2023-07-13,471.23000,477.58000,468.98000,475.82000,468.13800,2.09%,803107 +2023-07-14,478.16000,481.81000,471.76000,474.79000,467.12500,-0.22%,828517 +2023-07-17,476.41000,493.53000,476.18000,490.38000,482.46300,3.28%,816199 +2023-07-18,484.48000,486.22500,477.60000,484.06000,476.24500,-1.29%,858963 +2023-07-19,483.00000,484.73000,468.76000,470.59000,462.99300,-2.78%,1137254 +2023-07-20,458.69000,459.82000,448.98500,450.10000,442.83300,-4.35%,1813866 +2023-07-21,456.92000,462.11000,453.51000,458.56000,451.15700,1.88%,2613201 +2023-07-24,457.49000,462.61500,456.13000,460.98000,453.53800,0.53%,740805 +2023-07-25,463.19000,470.31500,463.05000,466.11000,458.58500,1.11%,788413 +2023-07-26,459.40000,463.10000,453.00000,457.85000,450.45800,-1.77%,847103 +2023-07-27,475.00000,495.29000,475.00000,482.35000,474.56300,5.35%,1951211 +2023-07-28,500.00000,513.50000,488.13600,511.01000,502.76000,5.94%,2020177 +2023-07-31,512.01000,516.77000,506.21500,513.95000,505.65300,0.58%,1093109 +2023-08-01,513.97000,517.29600,510.36000,514.28000,505.97700,0.06%,859853 +2023-08-02,504.60000,506.65500,494.75000,499.57000,491.50500,-2.86%,1363927 +2023-08-03,497.27000,504.09000,491.09500,502.33000,494.22000,0.55%,870480 +2023-08-04,501.02000,503.53000,492.50000,496.47000,488.45500,-1.17%,727222 +2023-08-07,500.00000,507.45000,498.99000,506.44000,498.26400,2.01%,756813 +2023-08-08,500.33000,501.02000,491.59000,498.64000,490.59000,-1.54%,1113147 +2023-08-09,500.70000,501.87000,494.13000,494.46000,486.47700,-0.84%,825770 +2023-08-10,500.03000,508.33000,493.09000,496.29000,488.27800,0.37%,942034 +2023-08-11,490.01000,490.12000,478.06000,478.98000,471.24700,-3.49%,868689 +2023-08-14,474.55000,491.95500,473.94000,490.89000,484.24400,2.49%,1207750 +2023-08-15,486.75000,487.99000,481.97000,483.53000,476.98400,-1.50%,654887 +2023-08-16,484.38000,488.02000,473.52000,474.00000,467.58300,-1.97%,803212 +2023-08-17,476.03000,480.20000,472.26000,472.95000,466.54700,-0.22%,843309 +2023-08-18,469.41000,481.14500,468.13000,477.96000,471.48900,1.06%,766340 +2023-08-21,478.73000,492.47000,478.73000,490.71000,484.06600,2.67%,843208 +2023-08-22,495.30000,496.20000,483.90000,486.72000,480.13000,-0.81%,592378 +2023-08-23,489.02000,497.40100,485.59000,494.32000,487.62700,1.56%,820278 +2023-08-24,500.75000,503.30000,475.35500,476.40000,469.95000,-3.63%,1245769 +2023-08-25,476.50000,483.82900,470.10000,481.73000,475.20800,1.12%,1104644 +2023-08-28,484.37000,489.32000,481.65000,486.49000,479.90300,0.99%,598401 +2023-08-29,483.33000,501.00000,482.17000,497.88000,491.13900,2.34%,831806 +2023-08-30,498.38000,500.96000,491.01000,498.30000,491.55400,0.08%,658199 +2023-08-31,495.15000,505.61000,493.90000,501.87000,495.07500,0.72%,914994 +2023-09-01,503.58000,508.73000,498.43000,507.02000,500.15600,1.03%,657206 +2023-09-05,507.01000,516.97500,503.44000,512.55000,505.61100,1.09%,780926 +2023-09-06,509.35000,520.19000,506.71000,513.47000,506.51800,0.18%,714571 +2023-09-07,503.28000,503.28000,488.17000,497.18000,490.44900,-3.17%,1269890 +2023-09-08,495.01000,498.55000,494.01500,497.73000,490.99100,0.11%,868974 +2023-09-11,504.39000,506.47000,485.54000,494.16000,487.47000,-0.72%,901143 +2023-09-12,488.07000,495.60000,484.83000,485.80000,479.22300,-1.69%,805545 +2023-09-13,483.98000,491.25500,482.38000,483.60000,477.05300,-0.45%,837385 +2023-09-14,488.59000,489.99900,479.24000,479.90000,473.40300,-0.77%,899377 +2023-09-15,472.24000,472.67000,451.33300,454.22000,448.07000,-5.35%,2831537 +2023-09-18,455.43000,460.96000,452.00000,456.51000,450.32900,0.50%,1178438 +2023-09-19,456.58000,458.72000,451.65000,457.31000,451.11900,0.18%,663534 +2023-09-20,460.00000,462.00000,451.91000,452.18000,446.05800,-1.12%,711780 +2023-09-21,446.00000,450.44000,444.55000,446.92000,440.86900,-1.16%,1055094 +2023-09-22,451.51000,458.76000,450.73000,451.82000,445.70300,1.10%,800840 +2023-09-25,448.99000,456.32000,447.01000,455.39000,449.22500,0.79%,630528 +2023-09-26,450.45000,451.64300,442.69000,445.16000,439.13300,-2.25%,1008173 +2023-09-27,450.10000,451.62000,440.15000,445.56000,439.52800,0.09%,1059644 +2023-09-28,444.69000,463.01000,443.71000,458.09000,451.88800,2.81%,851852 +2023-09-29,466.65000,469.23000,457.80000,458.66000,452.45000,0.12%,815486 +2023-10-02,459.10000,466.09000,454.92500,460.63000,454.39400,0.43%,716500 +2023-10-03,455.66000,463.51500,448.31000,451.84000,445.72300,-1.91%,758840 +2023-10-04,455.26000,462.03000,452.33000,461.05000,454.80800,2.04%,748372 +2023-10-05,461.31000,464.57000,456.17300,461.08000,454.83700,0.01%,881937 +2023-10-06,455.95000,471.14000,449.35000,468.05000,461.71300,1.51%,995907 +2023-10-09,462.54000,467.65000,459.00000,466.77000,460.45000,-0.27%,634657 +2023-10-10,469.08000,477.60000,467.12400,474.14000,467.72100,1.58%,839421 +2023-10-11,476.75000,483.19000,475.87000,482.63000,476.09600,1.79%,912966 +2023-10-12,485.00000,506.92000,485.00000,501.11000,494.32600,3.83%,1428841 +2023-10-13,501.11000,504.65000,484.52500,486.81000,480.21900,-2.85%,1157282 +2023-10-16,486.81000,494.96500,485.20000,491.21000,484.56000,0.90%,806032 +2023-10-17,483.94000,487.57000,473.12000,486.35000,479.76500,-0.99%,777527 +2023-10-18,478.47000,483.00000,470.58200,479.40000,472.90900,-1.43%,800443 +2023-10-19,485.94000,485.94000,462.08000,465.05000,458.75400,-2.99%,1245431 +2023-10-20,465.05000,470.84000,461.48000,462.44000,456.17900,-0.56%,914599 +2023-10-23,459.00000,469.08000,455.08000,462.56000,456.29700,0.03%,620147 +2023-10-24,467.99000,472.33500,463.59000,470.26000,463.89300,1.66%,855652 +2023-10-25,464.01000,467.21000,452.45000,454.84000,448.68200,-3.28%,1515063 +2023-10-26,458.64000,478.43600,452.01000,458.24000,452.03600,0.75%,1589077 +2023-10-27,458.65000,464.23000,455.00000,457.93000,451.73000,-0.07%,746259 +2023-10-30,458.27000,463.23000,452.03000,459.54000,453.31800,0.35%,687971 +2023-10-31,459.70000,474.43000,453.50000,469.70000,463.34100,2.21%,1315347 +2023-11-01,472.29000,477.22000,465.77000,476.53000,470.07800,1.45%,1239090 +2023-11-02,488.63000,493.41000,484.33000,489.34000,482.71500,2.69%,1254836 +2023-11-03,494.19000,503.48000,493.60000,499.62000,492.85600,2.10%,760876 +2023-11-06,500.80000,503.67000,495.10000,498.86000,492.10600,-0.15%,705985 +2023-11-07,499.31000,507.39000,498.57000,503.12000,496.30800,0.85%,611433 +2023-11-08,505.42000,511.68000,504.66000,511.16000,504.23900,1.60%,881419 +2023-11-09,511.34000,521.00000,505.50000,506.39000,499.53400,-0.93%,1019797 +2023-11-10,516.05000,536.14000,512.02000,534.25000,527.01700,5.50%,1295179 +2023-11-13,530.00000,531.99000,524.02500,528.25000,521.09800,-1.12%,1045184 +2023-11-14,540.79000,546.25000,534.27000,545.44000,539.48600,3.25%,1130484 +2023-11-15,548.89000,550.67000,541.58000,545.40000,539.44600,-0.01%,881447 +2023-11-16,544.80000,550.29000,543.80000,545.39000,539.43600,,1193766 +2023-11-17,531.77000,546.21000,529.76000,544.54000,538.59600,-0.16%,1315624 +2023-11-20,542.20000,559.42000,542.20000,557.75000,551.66100,2.43%,817565 +2023-11-21,555.37000,555.94000,547.54000,550.69000,544.67800,-1.27%,910417 +2023-11-22,556.32000,562.84000,549.97500,554.17000,548.12000,0.63%,594433 +2023-11-24,552.47000,557.21600,551.47000,555.64000,549.57400,0.27%,306466 +2023-11-27,555.33000,562.00000,553.30000,556.95000,550.87000,0.24%,588541 +2023-11-28,549.16000,554.60000,543.85000,547.14000,541.16700,-1.76%,965676 +2023-11-29,556.37000,557.50000,542.61000,544.07000,538.13100,-0.56%,1277471 +2023-11-30,544.12000,547.66000,536.76500,544.62000,538.67500,0.10%,2208540 +2023-12-01,543.24000,550.23000,540.56000,549.00000,543.00700,0.80%,619873 +2023-12-04,543.20000,545.50000,528.05000,539.59000,533.70000,-1.71%,889358 +2023-12-05,532.29000,537.37000,527.11000,537.23000,531.36500,-0.44%,578933 +2023-12-06,544.54000,545.59000,527.44000,528.61000,522.83900,-1.60%,766678 +2023-12-07,535.09000,543.31000,530.07000,541.23000,535.32200,2.39%,679523 +2023-12-08,535.53000,539.18000,532.00000,534.43000,528.59600,-1.26%,1038337 +2023-12-11,545.56000,563.61000,542.69500,559.21000,553.10500,4.64%,1134741 +2023-12-12,558.20000,564.46000,558.16000,561.05000,554.92500,0.33%,871802 +2023-12-13,562.10000,573.55600,558.84500,570.70000,564.47000,1.72%,783833 +2023-12-14,575.05000,586.35000,575.05000,582.42000,576.06200,2.05%,1499198 +2023-12-15,585.00000,590.14500,581.91300,585.13000,578.74200,0.47%,1387699 +2023-12-18,591.51000,593.00000,575.56000,576.73000,570.43400,-1.44%,928568 +2023-12-19,579.86000,583.01000,577.00000,578.11000,571.79900,0.24%,876913 +2023-12-20,572.05000,578.50000,562.69000,563.30000,557.15100,-2.56%,1036182 +2023-12-21,575.50000,582.15000,572.52000,580.45000,574.11400,3.04%,640400 +2023-12-22,579.70000,585.00000,578.46000,582.65000,576.29000,0.38%,409792 +2023-12-26,586.90000,593.91000,586.17500,591.37000,584.91400,1.50%,654693 +2023-12-27,594.17000,594.89000,588.44000,591.47000,585.01300,0.02%,517144 +2023-12-28,597.10000,597.43000,585.98000,586.27000,579.87000,-0.88%,514106 +2023-12-29,584.78000,586.70000,577.02000,581.30000,574.95400,-0.85%,512906 +2024-01-02,573.21000,573.21000,553.65000,560.39000,554.27300,-3.60%,967475 +2024-01-03,552.00000,558.24600,550.00000,552.59000,546.55800,-1.39%,819122 +2024-01-04,546.39000,554.90000,544.81000,546.44000,540.47500,-1.11%,859928 +2024-01-05,548.11000,551.35000,542.41000,544.31000,538.36800,-0.39%,758842 +2024-01-08,549.06000,565.89000,548.84500,562.36000,556.22100,3.32%,1268137 +2024-01-09,555.00000,561.67000,551.10000,556.34000,550.26700,-1.07%,810294 +2024-01-10,558.95000,558.95000,549.87000,556.09000,550.01900,-0.04%,793550 +2024-01-11,557.00000,565.41000,549.63000,562.14000,556.00300,1.09%,650660 +2024-01-12,563.98000,564.42500,557.19000,560.61000,554.49000,-0.27%,617431 +2024-01-16,559.12000,569.59100,557.75000,566.81000,560.62200,1.11%,962193 +2024-01-17,564.00000,564.00000,552.85000,562.50000,556.35900,-0.76%,741065 +2024-01-18,579.30000,591.99000,577.00000,590.00000,583.55900,4.89%,1445282 +2024-01-19,595.42000,616.98000,593.03000,612.99000,606.29800,3.90%,1335133 +2024-01-22,618.53000,628.29000,617.60000,623.10000,616.29800,1.65%,967550 +2024-01-23,618.79000,622.97000,610.37000,619.33000,612.56900,-0.61%,895696 +2024-01-24,635.76000,646.13000,627.30000,638.45000,631.48000,3.09%,1065507 +2024-01-25,651.50000,658.78300,639.15000,641.69000,634.68500,0.51%,1716810 +2024-01-26,624.00000,625.92000,596.21000,599.37000,592.82700,-6.60%,2195375 +2024-01-29,596.49000,602.20000,594.56000,600.08000,593.52900,0.12%,1060555 +2024-01-30,595.02000,602.01000,594.51000,595.35000,588.85100,-0.79%,1036487 +2024-01-31,587.74000,601.99000,581.70000,594.04000,587.55500,-0.22%,1081358 +2024-02-01,598.78000,602.04000,594.64000,599.10000,592.56000,0.85%,890076 +2024-02-02,595.25000,607.63000,593.01000,604.32000,597.72300,0.87%,854364 +2024-02-05,607.33000,615.09000,600.54000,614.88000,608.16800,1.75%,902975 +2024-02-06,616.37000,616.37000,595.86000,601.62000,595.05200,-2.16%,1027768 +2024-02-07,609.40000,612.50100,598.68000,608.90000,602.25300,1.21%,857850 +2024-02-08,608.90000,624.80000,608.16500,618.49000,611.73800,1.57%,733203 +2024-02-09,629.15000,651.26000,628.55000,649.80000,642.70600,5.06%,1246384 +2024-02-12,646.10000,657.56000,645.22000,648.05000,640.97600,-0.27%,1233324 +2024-02-13,628.17000,649.47000,625.50000,641.07000,634.07200,-1.08%,1499634 +2024-02-14,650.00000,661.87000,647.78000,653.84000,646.70200,1.99%,1175003 +2024-02-15,655.00000,661.82000,650.50000,652.38000,646.69200,-0.22%,1025640 +2024-02-16,666.99000,677.47000,657.56000,661.35000,655.58400,1.37%,1060403 +2024-02-20,654.51000,660.99000,644.70000,651.77000,646.08800,-1.45%,1262762 +2024-02-21,645.17000,652.07000,639.17000,651.92000,646.23600,0.02%,746149 +2024-02-22,675.66000,687.69000,672.85000,683.77000,677.80900,4.89%,1077775 +2024-02-23,683.00000,687.57000,668.03000,668.82000,662.98900,-2.19%,597982 +2024-02-26,675.62000,686.77000,673.98500,683.82000,677.85800,2.24%,649815 +2024-02-27,679.99000,684.70000,676.67000,677.58000,671.67300,-0.91%,717488 +2024-02-28,667.70000,675.63000,667.70000,673.00000,667.13300,-0.68%,622749 +2024-02-29,682.44000,684.10000,674.84000,682.30000,676.35200,1.38%,998855 +2024-03-01,688.28000,719.22000,688.24500,717.57000,711.31400,5.17%,1124895 +2024-03-04,724.75000,728.00000,716.43000,717.81000,711.55200,0.03%,751361 +2024-03-05,712.33000,716.22100,697.81000,705.87000,699.71600,-1.66%,1107519 +2024-03-06,711.77000,721.47000,706.04000,715.46000,709.22300,1.36%,1063689 +2024-03-07,719.28000,729.15000,719.28000,723.26000,716.95500,1.09%,1059117 +2024-03-08,722.81000,724.47000,699.21000,699.21000,693.11400,-3.33%,1121948 +2024-03-11,690.05000,691.43000,675.11000,685.38000,679.40500,-1.98%,982785 +2024-03-12,691.72000,698.85000,683.35000,698.40000,692.31100,1.90%,837017 +2024-03-13,690.60000,695.66000,682.17000,688.71000,682.70600,-1.39%,1062944 +2024-03-14,698.46000,701.00000,687.77000,692.33000,686.29400,0.53%,933660 +2024-03-15,686.83000,691.89200,679.71000,683.90000,677.93800,-1.22%,1669472 +2024-03-18,696.33000,705.17000,689.27000,690.70000,684.67800,0.99%,798087 +2024-03-19,677.80000,686.00000,668.70000,681.06000,675.12200,-1.40%,888650 +2024-03-20,680.16000,698.21000,673.57000,695.95000,689.88300,2.19%,904367 +2024-03-21,716.89000,727.64000,711.53000,713.13000,706.91300,2.47%,758168 +2024-03-22,706.43000,718.29000,705.21000,710.56000,704.36500,-0.36%,412731 +2024-03-25,697.85000,708.09500,695.86000,699.73000,693.63000,-1.52%,493266 +2024-03-26,705.04000,707.40000,687.57000,688.42000,682.41800,-1.62%,865191 +2024-03-27,692.40000,697.70000,681.91000,696.87000,690.79500,1.23%,976345 +2024-03-28,696.87000,699.82000,690.01000,698.57000,692.48000,0.24%,1080962 +2024-04-01,700.00000,718.18000,699.75000,710.88000,704.68200,1.76%,628397 +2024-04-02,694.23000,697.25900,686.10000,693.93000,687.88000,-2.38%,905469 +2024-04-03,690.18000,707.13000,686.99000,697.53000,691.44900,0.52%,781579 +2024-04-04,706.28000,707.85000,668.43000,672.75000,666.88500,-3.55%,1090383 +2024-04-05,674.07000,688.83000,674.07000,682.84000,676.88700,1.50%,712003 +2024-04-08,688.35000,692.41500,678.49000,690.82000,684.79700,1.17%,492241 +2024-04-09,700.00000,700.00000,682.71000,696.83000,690.75500,0.87%,645984 +2024-04-10,685.90000,695.00000,684.21000,687.12000,681.13000,-1.39%,610057 +2024-04-11,694.83000,701.62500,687.85000,700.61000,694.50200,1.96%,831488 +2024-04-12,684.44000,689.27000,677.42000,680.78000,674.84500,-2.83%,810828 +2024-04-15,689.88000,698.70000,672.53000,678.49000,672.57500,-0.34%,886076 +2024-04-16,678.49000,696.91500,678.49000,693.31000,687.26600,2.18%,922631 +2024-04-17,681.77000,684.85000,657.83000,658.98000,653.23500,-4.95%,1193219 +2024-04-18,655.79000,658.41000,642.00000,644.22000,638.60400,-2.24%,903113 +2024-04-19,646.20000,647.71000,623.17000,628.16000,622.68400,-2.49%,1072881 +2024-04-22,635.35000,638.73000,625.33000,633.64000,628.11600,0.87%,924297 +2024-04-23,636.04000,654.00000,635.83000,648.21000,642.55900,2.30%,710101 +2024-04-24,659.78000,668.18000,647.60000,656.54000,650.81600,1.29%,873448 +2024-04-25,656.98000,677.72000,650.01000,672.95000,667.08300,2.50%,1065820 +2024-04-26,683.00000,710.26000,678.80500,706.26000,700.10300,4.95%,1193523 +2024-04-29,706.41000,715.98000,700.39000,713.93000,707.70600,1.09%,931605 +2024-04-30,711.64000,717.73000,688.29000,689.29000,683.28100,-3.45%,902176 +2024-05-01,680.47000,691.73000,662.50000,666.04000,660.23300,-3.37%,1273173 +2024-05-02,675.64000,683.00000,664.18500,682.05000,676.10400,2.40%,675160 +2024-05-03,695.00000,704.06000,691.09500,696.59000,690.51700,2.13%,820130 +2024-05-06,699.16000,718.70000,698.09500,718.38000,712.11700,3.13%,873781 +2024-05-07,716.63000,723.37500,711.57000,714.38000,708.15200,-0.56%,782861 +2024-05-08,709.92000,717.60000,706.02500,717.15000,710.89800,0.39%,672878 +2024-05-09,718.77000,720.00000,709.02500,710.67000,704.47400,-0.90%,976064 +2024-05-10,720.00000,728.00000,713.06000,718.27000,712.00800,1.07%,448796 +2024-05-13,720.00000,720.00000,711.56000,714.15000,707.92400,-0.57%,554073 +2024-05-14,707.25000,731.73000,705.18000,729.92000,724.99400,2.21%,884011 +2024-05-15,737.94000,760.32000,734.87500,759.72000,754.59300,4.08%,850309 +2024-05-16,760.00000,763.93000,749.13000,749.48000,744.42200,-1.35%,751353 +2024-05-17,756.47000,758.57000,739.65000,747.68000,742.63400,-0.24%,585874 +2024-05-20,751.88000,778.43500,751.02000,772.80000,767.58400,3.36%,763682 +2024-05-21,760.00000,769.96000,758.65000,765.14000,759.97600,-0.99%,703657 +2024-05-22,770.38000,772.97000,762.69000,771.71000,766.50200,0.86%,769518 +2024-05-23,788.58000,790.51500,761.56000,765.10000,759.93600,-0.86%,828916 +2024-05-24,774.17000,783.10500,769.05000,779.06000,773.80200,1.82%,548554 +2024-05-28,785.52000,791.96000,775.94000,786.14000,780.83400,0.91%,601435 +2024-05-29,768.23000,780.07000,765.10000,772.36000,767.14700,-1.75%,855140 +2024-05-30,768.94000,776.57000,766.11000,770.13000,764.93200,-0.29%,712388 +2024-05-31,770.72000,776.29000,736.90000,759.53000,754.40400,-1.38%,1684852 +2024-06-03,771.48000,771.64000,735.56100,754.15000,749.06000,-0.71%,515264 +2024-06-04,750.48000,756.30000,740.22000,750.56000,745.49500,-0.48%,474505 +2024-06-05,770.39000,787.54000,762.10000,784.97000,779.67200,4.58%,943159 +2024-06-06,780.33000,787.32000,772.21000,779.26000,774.00100,-0.73%,722071 +2024-06-07,787.50000,787.91000,763.97000,768.97000,763.78000,-1.32%,736079 +2024-06-10,761.10000,795.97500,761.10000,794.38000,789.01900,3.30%,649990 +2024-06-11,793.32000,798.66000,781.92000,798.16000,792.77300,0.48%,590023 +2024-06-12,806.88000,831.54000,804.44000,827.81000,822.22300,3.71%,807304 +2024-06-13,816.02000,832.99000,815.07000,830.03000,824.42800,0.27%,546405 +2024-06-14,815.00000,826.54000,815.00000,824.84000,819.27300,-0.63%,474829 +2024-06-17,826.41000,851.68000,820.95000,848.88000,843.15100,2.91%,737841 +2024-06-18,849.00000,876.55000,846.98500,863.31000,857.48400,1.70%,878242 +2024-06-20,863.37000,864.18500,826.55000,829.59000,823.99100,-3.91%,1281958 +2024-06-21,830.03000,835.34000,813.25000,816.55000,811.03900,-1.57%,1995401 +2024-06-24,813.77000,815.50500,792.37000,793.98000,788.62100,-2.76%,894411 +2024-06-25,800.87000,820.24000,791.42000,818.04000,812.51900,3.03%,975303 +2024-06-26,814.38000,826.90000,799.25000,813.30000,807.81100,-0.58%,712616 +2024-06-27,819.47000,826.45000,806.78500,814.87000,809.37100,0.19%,510370 +2024-06-28,826.44000,841.40900,818.39600,824.51000,818.94500,1.18%,849376 +2024-07-01,823.19000,828.93700,807.83000,827.79000,822.20300,0.40%,480661 +2024-07-02,819.40000,839.96900,818.00000,839.11000,833.44700,1.37%,537048 +2024-07-03,839.94000,859.65900,835.92000,853.33000,847.57100,1.69%,440788 +2024-07-05,855.34000,859.06500,847.06500,855.21000,849.43800,0.22%,461193 +2024-07-08,857.12000,869.05500,854.55000,866.55000,860.70200,1.33%,438793 +2024-07-09,872.60000,879.89000,863.19000,874.90000,868.99500,0.96%,409427 +2024-07-10,877.85000,894.77000,870.50000,892.35000,886.32800,1.99%,664395 +2024-07-11,896.32000,896.32000,852.16000,852.95000,847.19400,-4.42%,875302 +2024-07-12,853.85000,879.54000,845.00100,857.72000,851.93100,0.56%,655259 +2024-07-15,858.52000,876.85000,853.58000,858.12000,852.32900,0.05%,637342 +2024-07-16,861.31000,868.80000,851.04000,867.18000,861.32700,1.06%,627494 +2024-07-17,817.25000,829.07900,779.49000,781.75000,776.47400,-9.85%,1699612 +2024-07-18,793.78000,797.09000,768.45000,787.06000,781.74800,0.68%,970856 +2024-07-19,785.41000,795.54000,761.38000,762.55000,757.40400,-3.11%,918929 +2024-07-22,788.47000,811.72500,775.14000,809.51000,804.04700,6.16%,967842 +2024-07-23,794.02000,813.50000,794.02000,807.66000,802.20900,-0.23%,960664 +2024-07-24,797.30000,798.74000,751.90000,755.77000,750.66900,-6.42%,2430059 +2024-07-25,767.54000,791.79000,749.38000,762.81000,757.66200,0.93%,1826902 +2024-07-26,789.35000,799.00000,769.07000,787.39000,782.07600,3.22%,1047694 +2024-07-29,793.26000,810.47500,777.42000,778.54000,773.28600,-1.12%,627643 +2024-07-30,787.99000,799.45300,754.35000,758.89000,753.76800,-2.52%,1062931 +2024-07-31,805.50000,826.71000,790.31000,823.07000,817.51500,8.46%,1793635 +2024-08-01,821.24000,822.54000,747.05200,756.14000,751.03700,-8.13%,2214221 +2024-08-02,711.32000,725.07000,687.62000,696.17000,691.47200,-7.93%,2071281 +2024-08-05,649.84000,720.17000,648.00000,703.48000,698.73200,1.05%,1718934 +2024-08-06,708.28000,738.21000,703.52500,716.22000,711.38600,1.81%,1203884 +2024-08-07,740.63000,748.54000,694.77000,697.72000,693.01100,-2.58%,903081 +2024-08-08,719.58000,754.00000,707.00000,752.29000,747.21300,7.82%,1037538 +2024-08-09,747.09000,755.06000,731.74000,746.78000,741.74000,-0.73%,763594 +2024-08-12,748.78000,768.80000,744.71000,757.54000,752.42700,1.44%,787438 +2024-08-13,767.99000,796.92000,762.00000,793.83000,788.47200,4.79%,1158344 +2024-08-14,804.92000,813.62500,781.66300,793.89000,788.53200,0.01%,630900 +2024-08-15,811.50000,839.85000,804.04000,836.19000,831.98700,5.33%,1293362 +2024-08-16,828.52000,828.84000,808.96900,819.57000,815.45000,-1.99%,673447 +2024-08-19,818.51000,821.62000,798.74500,820.45000,816.32600,0.11%,971634 +2024-08-20,819.21000,823.86000,803.00000,811.57000,807.49100,-1.08%,685353 +2024-08-21,818.68000,833.27500,812.20500,827.14000,822.98200,1.92%,618514 +2024-08-22,828.39000,832.00000,793.85000,798.52000,794.50600,-3.46%,920041 +2024-08-23,816.70000,824.34000,800.00000,817.84000,813.72900,2.42%,685795 +2024-08-26,813.40000,813.40000,793.14000,798.97000,794.95400,-2.31%,778452 +2024-08-27,796.55000,814.16000,782.94000,812.79000,808.70400,1.73%,687126 +2024-08-28,809.22000,819.95000,795.00000,804.27000,800.22700,-1.05%,648888 +2024-08-29,814.18000,825.58000,791.98000,795.75000,791.75000,-1.06%,806549 +2024-08-30,813.56000,819.95000,797.54700,819.43000,815.31100,2.98%,1079372 +2024-09-03,805.59000,807.08000,737.17000,741.43000,737.70300,-9.52%,1661243 +2024-09-04,735.00000,749.89000,724.63500,745.11000,741.36500,0.50%,915719 +2024-09-05,725.78000,743.22000,722.76000,728.06000,724.40000,-2.29%,818333 +2024-09-06,728.06000,728.20000,696.79000,702.80000,699.26700,-3.47%,1390673 +2024-09-09,715.03000,717.51000,696.57000,709.89000,706.32200,1.01%,839894 +2024-09-10,709.89000,717.00000,696.42000,713.46000,709.87400,0.50%,778853 +2024-09-11,715.28000,751.61000,703.89700,748.82000,745.05600,4.96%,1129119 +2024-09-12,746.87000,746.87000,730.00000,733.28000,729.59400,-2.08%,1070889 +2024-09-13,741.37000,754.59000,740.91100,751.50000,747.72300,2.48%,586762 +2024-09-16,735.00000,742.99000,726.15000,736.40000,732.69800,-2.01%,863090 +2024-09-17,749.34000,750.92000,733.45000,739.60000,735.88200,0.43%,855529 +2024-09-18,749.55000,752.15000,729.79000,731.04000,727.36500,-1.16%,817846 +2024-09-19,759.32000,782.21000,755.19000,772.43000,768.54700,5.66%,1241096 +2024-09-20,762.65000,765.36000,749.26000,758.85000,755.03600,-1.76%,1622668 +2024-09-23,766.28000,770.39000,758.55000,761.27000,757.44300,0.32%,438849 +2024-09-24,772.00000,775.69000,752.20000,770.34000,766.46800,1.19%,821489 +2024-09-25,762.90000,782.00000,759.69000,772.06000,768.17900,0.22%,575055 +2024-09-26,813.44000,822.00000,780.00000,804.55000,800.50600,4.21%,907995 +2024-09-27,807.96000,808.46000,777.90000,782.40000,778.46700,-2.75%,627525 +2024-09-30,773.08000,781.26000,761.29000,774.41000,770.51700,-1.02%,933006 +2024-10-01,778.47000,786.91000,746.16000,753.69000,749.90200,-2.68%,1279568 +2024-10-02,760.66000,787.44000,755.00000,777.36000,773.45300,3.14%,701970 +2024-10-03,764.86000,783.98600,764.00000,774.56000,770.66700,-0.36%,584442 +2024-10-04,800.46000,800.46000,777.21000,787.39000,783.43200,1.66%,757463 +2024-10-07,777.73000,787.89600,771.84000,781.67000,777.74100,-0.73%,748102 +2024-10-08,781.90000,793.67000,774.24000,783.90000,779.96000,0.29%,653438 +2024-10-09,782.03000,806.78000,780.35000,804.63000,800.58500,2.64%,628618 +2024-10-10,791.35000,799.82000,787.00000,797.98000,793.96900,-0.83%,461860 +2024-10-11,792.78000,806.42000,792.66500,803.73000,799.69000,0.72%,570837 +2024-10-14,809.37000,832.99900,809.37000,829.65000,825.48000,3.22%,568010 +2024-10-15,825.52000,832.38000,698.96000,707.72000,704.16300,-14.70%,2870922 +2024-10-16,720.57000,720.76000,682.01000,682.59000,679.15900,-3.55%,2280605 +2024-10-17,700.98000,701.22000,669.68000,670.25000,666.88100,-1.81%,1936454 +2024-10-18,667.93000,681.90000,664.32000,678.52000,675.10900,1.23%,1192779 +2024-10-21,677.50000,679.75000,667.40000,673.61000,670.22400,-0.72%,739303 +2024-10-22,670.00000,673.15000,663.66000,670.08000,666.71200,-0.52%,787359 +2024-10-23,664.64000,672.31000,654.65000,664.63000,661.28900,-0.81%,846801 +2024-10-24,678.75000,684.39000,665.44000,666.16000,662.81100,0.23%,884710 +2024-10-25,669.67000,682.84000,668.00000,673.07000,669.68700,1.04%,955127 +2024-10-28,673.15000,679.14000,670.21000,674.35000,670.96000,0.19%,1051907 +2024-10-29,675.00000,700.40000,673.77000,696.23000,692.73000,3.24%,1333889 +2024-10-30,682.00000,695.19000,680.01000,691.80000,688.32300,-0.64%,1656842 +2024-10-31,677.65000,681.05000,656.00000,666.23000,662.88100,-3.70%,2001239 +2024-11-01,666.50000,678.64500,663.44000,669.38000,666.01500,0.47%,906447 +2024-11-04,667.25000,670.56000,662.36000,663.37000,660.03600,-0.90%,638075 +2024-11-05,669.08000,681.55000,667.25000,670.33000,666.96100,1.05%,1016563 +2024-11-06,675.00000,678.64000,657.48000,669.66000,666.29400,-0.10%,1715366 +2024-11-07,682.85000,687.82000,675.10000,686.15000,682.70100,2.46%,1122410 +2024-11-08,689.60500,694.36000,681.38000,687.41000,683.95500,0.18%,1278083 +2024-11-11,684.00000,685.20500,656.74000,666.03000,662.68200,-3.11%,1423059 +2024-11-12,663.01000,669.26000,654.86000,664.78000,661.43800,-0.19%,1111627 +2024-11-13,654.06000,655.99000,638.32000,644.55000,641.31000,-3.04%,1505369 +2024-11-14,660.00000,660.00000,642.74000,645.00000,641.75800,0.07%,1169870 +2024-11-15,620.53000,630.00000,612.35000,614.46000,611.37100,-4.73%,1712201 +2024-11-18,614.23000,623.77400,611.77000,620.26000,618.83400,0.94%,1223583 +2024-11-19,616.48000,618.41000,609.40000,615.66000,614.24400,-0.74%,1409149 +2024-11-20,616.49000,619.95000,609.89000,616.83000,615.41200,0.19%,1195320 +2024-11-21,627.80000,637.96000,620.00000,633.16000,631.70400,2.65%,1386198 +2024-11-22,630.00000,643.03000,630.00000,639.55000,638.07900,1.01%,982002 +2024-11-25,646.69000,646.69000,632.10500,644.67000,643.18800,0.80%,1912957 +2024-11-26,651.18000,651.18000,623.86000,631.47000,630.01800,-2.05%,923437 +2024-11-27,631.47000,633.98500,621.23000,632.14000,630.68600,0.11%,942793 +2024-11-29,644.81000,661.50000,643.27000,647.03000,645.54200,2.36%,925673 +2024-12-02,645.01000,669.07000,645.00000,666.03000,664.49800,2.94%,1380516 +2024-12-03,661.13000,667.18000,656.82000,665.72000,664.18900,-0.05%,1376564 +2024-12-04,670.18000,670.50000,655.67000,666.22000,664.68800,0.08%,1459490 +2024-12-05,660.38000,662.92000,641.39000,642.61000,641.13200,-3.54%,1028367 +2024-12-06,641.15000,650.71000,638.18000,648.34000,646.84900,0.89%,862519 +2024-12-09,659.01000,666.34000,645.82000,652.37000,650.87000,0.62%,1093342 +2024-12-10,657.83000,657.83000,638.47000,641.87000,640.39400,-1.61%,915190 +2024-12-11,646.97000,657.12000,642.08000,648.84000,647.34800,1.09%,1107409 +2024-12-12,646.87000,649.89000,637.91000,646.60000,645.11300,-0.35%,698152 +2024-12-13,648.00000,663.87000,647.58000,653.76000,652.25700,1.11%,1463409 +2024-12-16,649.68000,664.53000,645.41500,656.13000,654.62100,0.36%,1014463 +2024-12-17,659.97000,668.90000,652.08500,654.88000,653.37400,-0.19%,1252432 +2024-12-18,658.65500,669.09500,625.61000,630.77000,629.32000,-3.68%,1452086 +2024-12-19,624.16000,635.27600,620.58000,622.18000,620.74900,-1.36%,1116151 +2024-12-20,616.43000,641.05500,613.40000,629.37000,627.92300,1.16%,2652165 +2024-12-23,631.58000,649.51000,631.58000,647.99000,646.50000,2.96%,886486 +2024-12-24,645.05000,652.00000,641.26000,650.53000,649.03400,0.39%,349506 +2024-12-26,644.22000,653.89000,642.05000,648.55000,647.05900,-0.30%,454072 +2024-12-27,647.17000,647.72000,638.01000,644.81000,643.32700,-0.58%,729677 +2024-12-30,633.81000,637.24000,626.60000,633.64000,632.18300,-1.73%,688097 +2024-12-31,633.50000,638.00000,627.17300,630.12000,628.67100,-0.56%,646215 +2025-01-02,634.69000,649.43000,631.89000,636.62000,635.15600,1.03%,892356 +2025-01-03,643.90000,658.71000,640.31500,657.01000,655.49900,3.20%,865223 +2025-01-06,673.60000,696.87000,673.51000,690.30000,688.71300,5.07%,1676619 +2025-01-07,694.78000,705.87000,683.26000,689.30000,687.71500,-0.14%,1283675 +2025-01-08,690.00000,692.00000,678.96500,686.20000,684.62200,-0.45%,1093358 +2025-01-10,683.90000,694.57000,671.64500,683.06000,681.48900,-0.46%,1254470 +2025-01-13,674.19000,691.97000,665.49000,690.99000,689.40100,1.16%,1319005 +2025-01-14,692.99000,701.39000,686.56000,701.26000,699.64700,1.49%,1039076 +2025-01-15,715.00000,727.37000,713.54000,716.25000,714.60300,2.14%,1368320 +2025-01-16,735.00000,779.07000,733.58000,747.26000,745.54200,4.33%,2019567 +2025-01-17,762.95000,763.30000,747.61000,757.47000,755.72800,1.37%,1402625 +2025-01-21,762.30000,778.43000,751.22500,767.24000,765.47600,1.29%,1369986 +2025-01-22,773.36000,787.13000,771.58000,771.91000,770.13500,0.61%,1200497 +2025-01-23,753.27000,761.87000,741.29000,760.95000,759.20000,-1.42%,822209 +2025-01-24,765.05000,765.79000,743.15000,749.82000,748.09600,-1.46%,745393 +2025-01-27,716.60000,724.95000,685.19500,702.71000,701.09400,-6.28%,2357838 +2025-01-28,697.33000,708.89000,689.22000,702.92000,701.30400,0.03%,1387277 +2025-01-29,721.08000,721.88000,707.78000,712.97000,711.33000,1.43%,729192 +2025-01-30,731.28000,746.11000,722.00000,742.43000,740.72300,4.13%,1711041 +2025-01-31,758.93000,770.24500,735.00000,738.24000,736.54200,-0.56%,1632293 +2025-02-03,727.39000,753.00000,726.37000,740.21000,738.50800,0.27%,1216805 +2025-02-04,732.83000,756.00000,732.83000,749.32000,747.59700,1.23%,999914 +2025-02-05,742.63000,761.91500,740.94000,759.15000,757.40400,1.31%,677459 +2025-02-06,757.68000,764.24000,753.21800,761.82000,760.06800,0.35%,579429 +2025-02-07,761.80000,767.26800,744.22000,747.70000,745.98100,-1.85%,664613 +2025-02-10,759.68000,761.25000,743.68000,751.46000,749.73200,0.50%,1564482 +2025-02-11,754.55000,761.96000,749.16000,758.62000,756.87600,0.95%,591916 +2025-02-12,742.53000,754.67000,738.54000,750.55000,748.82400,-1.06%,476627 +2025-02-13,751.03000,765.00000,750.08000,764.28000,762.52200,1.83%,711736 +2025-02-14,760.17000,769.52000,739.02000,750.74000,749.01400,-1.77%,998568 +2025-02-18,758.04000,760.20500,737.93900,758.25000,756.50600,1.00%,1353985 +2025-02-19,761.13000,777.00000,753.09000,774.75000,772.96800,2.18%,936676 +2025-02-20,780.00000,794.00000,771.01000,777.63000,775.84200,0.37%,883662 +2025-02-21,779.74000,782.41000,751.06000,754.30000,752.56500,-3.00%,872487 +2025-02-24,761.99000,763.03000,736.00000,737.57000,737.57000,-2.22%,1110871 +2025-02-25,736.29000,736.29000,721.46500,724.97000,724.97000,-1.71%,1068675 +2025-02-26,733.33000,751.11000,729.98000,738.52000,738.52000,1.87%,1247355 +2025-02-27,743.05000,750.00000,698.64000,699.16000,699.16000,-5.33%,1325309 +2025-02-28,705.84000,713.50000,691.93000,708.84000,708.84000,1.38%,1242658 +2025-03-03,714.53000,728.10500,686.36000,691.15000,691.15000,-2.50%,1304761 +2025-03-04,693.47000,716.01000,678.56000,699.00000,699.00000,1.14%,1182647 +2025-03-05,701.11000,717.24000,689.62500,715.81000,715.81000,2.40%,915815 +2025-03-06,697.27000,711.66000,683.98000,692.13000,692.13000,-3.31%,1135733 +2025-03-07,688.20000,714.11500,680.22000,711.29000,711.29000,2.77%,1088332 +2025-03-10,693.82000,697.22000,670.58000,678.36000,678.36000,-4.63%,1371143 +2025-03-11,677.39000,680.31500,653.73900,664.22000,664.22000,-2.08%,1058740 +2025-03-12,676.04000,686.75000,671.81500,680.39000,680.39000,2.43%,884143 +2025-03-13,676.62000,694.00000,668.66000,681.50000,681.50000,0.16%,931038 +2025-03-14,689.97000,713.74000,689.97000,713.00000,713.00000,4.62%,1142942 +2025-03-17,705.74000,724.20000,705.53000,718.29000,718.29000,0.74%,976192 +2025-03-18,711.90000,712.80000,698.06000,710.00000,710.00000,-1.15%,950774 +2025-03-19,710.00000,730.06500,704.94700,719.61000,719.61000,1.35%,753410 +2025-03-20,708.82000,719.66000,707.67500,716.46000,716.46000,-0.44%,629463 +2025-03-21,702.31000,709.38000,692.36000,706.49000,706.49000,-1.39%,2420364 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/LDOS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/LDOS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..49417f56c9dd5d7247f3da5e9f4532ac3d50db13 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/LDOS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,46.86000,46.86000,45.67000,45.73000,27.79700,-2.20%,622655 +2015-03-25,45.60000,45.67000,41.14000,41.30000,25.10400,-9.69%,1157828 +2015-03-26,41.00000,41.81000,40.85000,41.57000,25.26900,0.65%,701331 +2015-03-27,41.67000,42.17000,41.39000,41.99000,25.52400,1.01%,575155 +2015-03-30,42.08000,42.37000,42.03000,42.24000,25.67600,0.60%,379750 +2015-03-31,42.03000,42.12000,41.77000,41.96000,25.50600,-0.66%,374044 +2015-04-01,41.87000,42.04000,41.34000,41.98000,25.51800,0.05%,282429 +2015-04-02,41.93000,42.23000,41.78000,42.16000,25.62700,0.43%,323743 +2015-04-06,41.85000,42.35000,41.65000,42.33000,25.73100,0.40%,354865 +2015-04-07,42.22000,42.88000,42.22000,42.43000,25.79100,0.24%,413790 +2015-04-08,42.31000,42.76000,42.19000,42.45000,25.80300,0.05%,276006 +2015-04-09,42.43000,42.73000,42.28800,42.69000,25.94900,0.57%,294222 +2015-04-10,42.85000,42.85000,42.46000,42.61000,25.90100,-0.19%,274003 +2015-04-13,42.04000,42.33000,41.87000,41.95000,25.69400,-1.55%,210653 +2015-04-14,41.86000,42.10000,41.45000,41.92000,25.67600,-0.07%,474374 +2015-04-15,42.05000,42.35000,41.71000,41.85000,25.63300,-0.17%,415693 +2015-04-16,41.75000,42.18500,41.75000,42.01000,25.73100,0.38%,288033 +2015-04-17,41.67000,41.76000,40.65000,40.93000,25.06900,-2.57%,275243 +2015-04-20,41.17000,41.80500,41.17000,41.65000,25.51000,1.76%,305485 +2015-04-21,41.85000,41.96000,41.57000,41.75000,25.57200,0.24%,254987 +2015-04-22,41.74000,41.90000,41.38000,41.84000,25.62700,0.22%,279314 +2015-04-23,41.81000,42.25000,41.64000,42.06000,25.76100,0.53%,281821 +2015-04-24,42.01000,42.27500,41.44000,42.15000,25.81700,0.21%,422502 +2015-04-27,42.18000,42.31500,41.91000,42.10000,25.78600,-0.12%,290247 +2015-04-28,42.01000,42.64000,41.74000,42.60000,26.09200,1.19%,347402 +2015-04-29,42.50000,42.50000,41.78000,42.02000,25.73700,-1.36%,341731 +2015-04-30,41.88000,42.11000,41.39000,41.64000,25.50400,-0.90%,379762 +2015-05-01,41.70000,41.90000,41.43000,41.89000,25.65700,0.60%,198853 +2015-05-04,41.85000,42.50000,41.77000,42.20000,25.84700,0.74%,213694 +2015-05-05,42.03000,42.38000,41.39000,41.46000,25.39400,-1.75%,238259 +2015-05-06,41.47000,41.47000,40.97000,41.31000,25.30200,-0.36%,184883 +2015-05-07,41.15000,42.31000,41.10000,42.19000,25.84100,2.13%,372512 +2015-05-08,42.60000,42.99000,42.35000,42.71000,26.16000,1.23%,231206 +2015-05-11,42.60000,42.98000,42.54000,42.88000,26.26400,0.40%,437074 +2015-05-12,42.56000,42.56000,38.36000,39.63000,24.27300,-7.58%,1555387 +2015-05-13,40.18000,40.63500,39.67000,40.49000,24.80000,2.17%,659766 +2015-05-14,40.71000,41.02000,40.54000,40.99000,25.10600,1.23%,355604 +2015-05-15,41.09000,41.43000,40.61000,41.38000,25.34500,0.95%,451848 +2015-05-18,41.34000,42.42000,41.25000,42.31000,25.91500,2.25%,434649 +2015-05-19,42.27000,42.50000,42.12200,42.43000,25.98800,0.28%,356401 +2015-05-20,42.87000,43.09000,42.49000,42.77000,26.19600,0.80%,413343 +2015-05-21,42.66000,42.69000,42.31000,42.38000,25.95700,-0.91%,302822 +2015-05-22,42.27000,42.54000,42.02000,42.23000,25.86600,-0.35%,285294 +2015-05-26,42.07000,42.07000,41.47000,41.62000,25.49200,-1.44%,358950 +2015-05-27,41.63000,42.53000,41.38500,42.53000,26.04900,2.19%,359845 +2015-05-28,42.41000,42.50000,41.99500,42.22000,25.85900,-0.73%,482703 +2015-05-29,42.22000,42.54000,41.96000,42.50000,26.03100,0.66%,625945 +2015-06-01,42.75000,42.98000,42.52600,42.77000,26.19600,0.64%,383740 +2015-06-02,42.48000,42.98000,42.10000,42.67000,26.13500,-0.23%,231961 +2015-06-03,42.81000,43.29000,42.59200,43.20000,26.46000,1.24%,456390 +2015-06-04,42.93000,43.28000,42.58500,42.71000,26.16000,-1.13%,402751 +2015-06-05,42.35000,42.72000,42.10000,42.59000,26.08600,-0.28%,511863 +2015-06-08,42.57000,42.57000,42.04000,42.26000,25.88400,-0.77%,393220 +2015-06-09,42.18000,42.21400,41.69000,41.98000,25.71200,-0.66%,362500 +2015-06-10,42.12000,42.67000,41.75000,42.54000,26.05500,1.33%,352800 +2015-06-11,42.55000,42.94000,42.54000,42.79000,26.40500,0.59%,298393 +2015-06-12,42.66000,42.66000,42.13000,42.33000,26.12100,-1.08%,350222 +2015-06-15,41.93000,42.10000,41.58000,41.81000,25.80000,-1.23%,429511 +2015-06-16,41.62000,42.35500,41.62000,42.18000,26.02800,0.88%,277374 +2015-06-17,42.30000,42.36500,41.87000,42.11000,25.98500,-0.17%,323446 +2015-06-18,42.24000,42.63000,42.21000,42.49000,26.21900,0.90%,396744 +2015-06-19,42.55000,42.77000,42.18000,42.20000,26.04100,-0.68%,465407 +2015-06-22,42.50000,42.85000,42.25000,42.45000,26.19500,0.59%,206496 +2015-06-23,42.35000,42.62000,41.93000,42.14000,26.00300,-0.73%,506707 +2015-06-24,42.11000,42.20000,41.62000,41.68000,25.72000,-1.09%,412569 +2015-06-25,41.68000,41.93000,41.54000,41.65000,25.70100,-0.07%,360738 +2015-06-26,41.65000,41.75000,41.37000,41.50000,25.60900,-0.36%,605634 +2015-06-29,41.03000,41.38000,40.40000,40.43000,24.94800,-2.58%,451038 +2015-06-30,40.84000,41.00000,40.21800,40.37000,24.91100,-0.15%,477934 +2015-07-01,40.72000,41.10000,40.53000,40.82000,25.18900,1.11%,393146 +2015-07-02,40.84000,41.09000,40.05000,40.41000,24.93600,-1.00%,561119 +2015-07-06,40.00000,40.39000,39.94000,40.32000,24.88000,-0.22%,417289 +2015-07-07,40.35000,40.45000,39.61000,40.39000,24.92400,0.17%,414533 +2015-07-08,39.93000,40.37000,39.24000,39.59000,24.43000,-1.98%,306372 +2015-07-09,40.18000,40.20000,39.55000,39.56000,24.41100,-0.08%,266931 +2015-07-10,40.11000,40.28000,39.79000,40.15000,24.77600,1.49%,248795 +2015-07-13,40.15000,40.44000,39.99000,40.15000,24.97300,,159404 +2015-07-14,40.11000,40.39000,39.97000,40.29000,25.06000,0.35%,197244 +2015-07-15,40.22000,40.55000,40.06000,40.33000,25.08500,0.10%,197992 +2015-07-16,40.57000,40.66000,39.99500,40.47000,25.17200,0.35%,364954 +2015-07-17,40.48000,40.50000,40.06000,40.25000,25.03500,-0.54%,307244 +2015-07-20,40.23000,40.28500,40.09500,40.18000,24.99200,-0.17%,175115 +2015-07-21,40.12000,40.43500,39.83000,40.26000,25.04100,0.20%,336296 +2015-07-22,40.00000,40.37000,39.87000,40.03000,24.89800,-0.57%,256079 +2015-07-23,40.05000,40.19000,39.76000,39.92000,24.83000,-0.27%,278062 +2015-07-24,39.90000,39.90000,38.52000,38.68000,24.05900,-3.11%,232508 +2015-07-27,38.39000,38.39000,37.95000,38.05000,23.66700,-1.63%,183517 +2015-07-28,38.19000,38.62000,37.79000,38.49000,23.94000,1.16%,262847 +2015-07-29,38.46000,44.75000,38.30000,40.40000,25.12800,4.96%,1297909 +2015-07-30,40.39000,40.59000,39.01000,40.49000,25.18400,0.22%,694679 +2015-07-31,40.50000,40.89000,40.07000,40.80000,25.37700,0.77%,413254 +2015-08-03,40.92000,41.20000,40.40000,41.00000,25.50200,0.49%,329796 +2015-08-04,40.92000,41.23000,40.35000,40.45000,25.16000,-1.34%,323358 +2015-08-05,41.57000,44.58000,41.18000,44.01000,27.37400,8.80%,954899 +2015-08-06,44.01000,44.01000,42.69000,43.23000,26.88900,-1.77%,653953 +2015-08-07,43.18000,44.54000,42.89000,44.45000,27.64800,2.82%,522924 +2015-08-10,44.70000,45.41000,44.37000,44.78000,27.85300,0.74%,457416 +2015-08-11,44.41000,45.10000,44.16000,44.64000,27.76600,-0.31%,425386 +2015-08-12,44.26000,44.68000,43.41000,44.52000,27.69100,-0.27%,458400 +2015-08-13,44.53000,44.71000,44.11000,44.34000,27.57900,-0.40%,312696 +2015-08-14,44.26000,44.79000,44.15000,44.72000,27.81500,0.86%,241055 +2015-08-17,44.54000,45.03000,44.02000,45.03000,28.00800,0.69%,269660 +2015-08-18,44.90000,45.16000,44.66000,45.00000,27.99000,-0.07%,209492 +2015-08-19,44.85000,45.40000,44.24500,44.87000,27.90900,-0.29%,307110 +2015-08-20,44.28000,44.82000,43.85000,43.99000,27.36100,-1.96%,289147 +2015-08-21,43.44000,43.81000,42.97000,42.97000,26.72700,-2.32%,303329 +2015-08-24,40.93000,42.43000,40.60000,40.81000,25.38300,-5.03%,168936 +2015-08-25,41.71000,41.71000,39.90000,39.93000,24.83600,-2.16%,143475 +2015-08-26,40.92000,41.52000,39.98500,41.36000,25.72600,3.58%,341431 +2015-08-27,41.75000,42.09000,41.23000,42.06000,26.16100,1.69%,270736 +2015-08-28,41.88000,42.47000,41.51000,42.44000,26.39700,0.90%,414724 +2015-08-31,42.15000,42.46000,41.85000,42.08000,26.17300,-0.85%,260468 +2015-09-01,41.14000,41.41000,40.13000,40.36000,25.10400,-4.09%,322836 +2015-09-02,40.73000,41.31000,40.48000,41.31000,25.69400,2.35%,367873 +2015-09-03,41.31000,41.84000,41.19000,41.37000,25.73200,0.15%,327040 +2015-09-04,40.97000,41.13000,40.58000,40.73000,25.33400,-1.55%,305427 +2015-09-08,41.38000,42.49000,41.21000,42.43000,26.39100,4.17%,431446 +2015-09-09,42.74000,42.91500,41.94000,41.99000,26.11700,-1.04%,361281 +2015-09-10,41.90000,42.59000,41.51000,42.30000,26.31000,0.74%,386109 +2015-09-11,42.04000,42.64000,41.85000,42.61000,26.50300,0.73%,239015 +2015-09-14,42.54000,42.58000,41.93000,42.03000,26.14200,-1.36%,209164 +2015-09-15,42.07000,42.46000,41.68000,42.41000,26.37900,0.90%,338388 +2015-09-16,42.41000,43.29000,42.28000,43.22000,26.88200,1.91%,344340 +2015-09-17,43.22000,43.86000,42.97000,43.36000,26.97000,0.32%,531500 +2015-09-18,42.87000,43.67000,42.64000,43.55000,27.08800,0.44%,1059808 +2015-09-21,43.62000,44.29000,43.51500,43.78000,27.23100,0.53%,327560 +2015-09-22,43.08000,43.36000,42.62000,42.74000,26.58400,-2.38%,340767 +2015-09-23,42.67000,42.96000,42.24000,42.72000,26.57100,-0.05%,359424 +2015-09-24,42.09000,42.22000,41.07000,41.78000,25.98700,-2.20%,1204702 +2015-09-25,42.12000,42.73000,41.97000,42.19000,26.24200,0.98%,306093 +2015-09-28,41.99000,42.03000,41.09000,41.17000,25.60700,-2.42%,270891 +2015-09-29,41.23000,41.32000,40.73000,41.18000,25.61400,0.02%,400854 +2015-09-30,41.68000,41.68000,40.89000,41.31000,25.69400,0.32%,641733 +2015-10-01,41.26000,41.56000,40.83000,41.42000,25.76300,0.27%,394097 +2015-10-02,40.81000,42.13000,40.65000,42.13000,26.20500,1.71%,310194 +2015-10-05,42.44000,43.60000,42.40000,43.42000,27.00700,3.06%,627327 +2015-10-06,43.41000,43.86000,43.06000,43.75000,27.21200,0.76%,479149 +2015-10-07,43.90000,44.92500,43.90000,44.80000,27.86500,2.40%,396207 +2015-10-08,44.63000,45.50000,44.58500,45.44000,28.26300,1.43%,350340 +2015-10-09,45.50000,45.80000,45.42500,45.74000,28.45000,0.66%,205533 +2015-10-12,45.63000,45.84000,45.45000,45.61000,28.36900,-0.28%,244621 +2015-10-13,45.07000,45.57000,44.93000,44.93000,28.14500,-1.49%,289337 +2015-10-14,44.99000,45.37000,44.31000,44.36000,27.78800,-1.27%,231976 +2015-10-15,44.52000,44.64000,43.94000,44.59000,27.93200,0.52%,214977 +2015-10-16,44.69000,44.91000,44.39000,44.76000,28.03900,0.38%,235481 +2015-10-19,44.51000,44.99000,44.49000,44.69000,27.99500,-0.16%,328080 +2015-10-20,44.57000,45.33000,44.38200,45.17000,28.29500,1.07%,321692 +2015-10-21,45.22000,45.61000,44.77000,44.81000,28.07000,-0.80%,156960 +2015-10-22,45.17000,45.45000,44.96000,45.35000,28.40800,1.21%,345064 +2015-10-23,45.71000,46.48000,45.47000,46.42000,29.07800,2.36%,338642 +2015-10-26,46.26000,46.74000,46.11000,46.67000,29.23500,0.54%,388425 +2015-10-27,46.55000,46.98000,46.28000,46.98000,29.42900,0.66%,455886 +2015-10-28,47.00000,48.65000,46.70000,48.59000,30.43800,3.43%,694209 +2015-10-29,49.50000,52.38000,49.42000,52.22000,32.71200,7.47%,1325752 +2015-10-30,52.51000,53.75000,51.92000,52.57000,32.93100,0.67%,1056752 +2015-11-02,52.66000,54.73000,52.64000,54.44000,34.10200,3.56%,696482 +2015-11-03,54.60000,55.37000,54.17000,55.11000,34.52200,1.23%,512826 +2015-11-04,55.19000,56.00000,55.07000,55.60000,34.82900,0.89%,639078 +2015-11-05,55.58000,55.89000,54.87000,54.97000,34.43400,-1.13%,505259 +2015-11-06,55.11000,55.82000,54.93400,55.13000,34.53500,0.29%,677052 +2015-11-09,54.98000,55.18000,54.53000,55.03000,34.47200,-0.18%,393325 +2015-11-10,55.02000,55.80000,55.01000,55.71000,34.89800,1.24%,498155 +2015-11-11,55.76000,56.00000,55.32000,55.53000,34.78500,-0.32%,457228 +2015-11-12,54.97000,54.97000,53.93000,53.96000,33.80200,-2.83%,420114 +2015-11-13,53.85000,54.18500,52.97000,53.01000,33.20700,-1.76%,474011 +2015-11-16,53.01000,54.53000,52.78000,54.50000,34.14000,2.81%,398712 +2015-11-17,54.66000,56.04000,54.24500,55.13000,34.53500,1.16%,560353 +2015-11-18,55.27000,55.86000,54.88000,55.74000,34.91700,1.11%,347932 +2015-11-19,55.58000,55.96000,55.50000,55.68000,34.87900,-0.11%,264805 +2015-11-20,56.04000,56.88000,55.97000,56.65000,35.48700,1.74%,336250 +2015-11-23,56.52000,56.99000,56.50000,56.93000,35.66200,0.49%,196845 +2015-11-24,56.47000,57.90000,56.47000,57.58000,36.06900,1.14%,377110 +2015-11-25,57.76000,58.00000,57.46000,57.59000,36.07600,0.02%,194747 +2015-11-27,57.54000,57.88000,57.28000,57.43000,35.97500,-0.28%,143882 +2015-11-30,57.49000,58.04000,57.25000,57.93000,36.28900,0.87%,455587 +2015-12-01,58.18000,59.05000,57.78000,59.01000,36.96500,1.86%,401089 +2015-12-02,59.01000,59.52000,58.27000,58.42000,36.59600,-1.00%,322840 +2015-12-03,58.43000,58.54000,57.08000,57.37000,35.93800,-1.80%,384510 +2015-12-04,57.39000,59.11000,57.39000,59.05000,36.99000,2.93%,280434 +2015-12-07,58.71000,58.95000,57.91000,58.12000,36.40800,-1.57%,330759 +2015-12-08,57.38000,58.26000,57.13000,57.86000,36.24500,-0.45%,297948 +2015-12-09,57.56000,57.87000,56.34000,56.47000,35.37400,-2.40%,339384 +2015-12-10,56.57000,57.50000,56.05500,57.10000,35.76900,1.12%,519166 +2015-12-11,56.31000,56.61000,55.49000,55.68000,35.08000,-2.49%,447342 +2015-12-14,55.53000,56.18000,54.45000,55.60000,35.02900,-0.14%,448875 +2015-12-15,56.04000,57.31000,56.04000,57.05000,35.94300,2.61%,454049 +2015-12-16,57.63000,57.83000,56.78000,57.61000,36.29600,0.98%,268677 +2015-12-17,57.76000,58.54000,57.18000,57.18000,36.02500,-0.75%,236533 +2015-12-18,57.32000,57.32000,55.78800,55.96000,35.25600,-2.13%,776778 +2015-12-21,56.59000,56.59000,54.93000,55.41000,34.91000,-0.98%,423772 +2015-12-22,55.80000,55.96000,55.15000,55.92000,35.23100,0.92%,265494 +2015-12-23,56.31000,57.30000,56.22000,57.11000,35.98100,2.13%,205609 +2015-12-24,57.02000,57.53000,56.88000,57.12000,35.98700,0.02%,119069 +2015-12-28,57.09000,57.37000,56.40000,57.27000,36.08100,0.26%,203891 +2015-12-29,57.54000,58.37000,57.48000,57.76000,36.39000,0.86%,212157 +2015-12-30,57.67000,58.10000,57.21000,57.24000,36.06200,-0.90%,337300 +2015-12-31,57.13000,57.13000,56.09000,56.26000,35.44500,-1.71%,416663 +2016-01-04,55.24000,55.39000,53.65000,54.13000,34.10300,-3.79%,486275 +2016-01-05,54.21000,56.04000,54.13000,55.23000,34.79600,2.03%,625387 +2016-01-06,54.27000,54.92000,53.77000,54.28000,34.19800,-1.72%,697648 +2016-01-07,53.34000,53.73000,52.68000,52.94000,33.35300,-2.47%,604685 +2016-01-08,53.45000,53.91000,52.47000,52.57000,33.12000,-0.70%,858413 +2016-01-11,52.79000,53.22000,52.06000,52.78000,33.25300,0.40%,556609 +2016-01-12,53.40000,55.43000,53.32500,55.39000,34.89700,4.95%,711393 +2016-01-13,55.62000,55.86500,53.59500,53.75000,33.86400,-2.96%,558448 +2016-01-14,53.98000,56.38000,53.76000,55.82000,35.16800,3.85%,636096 +2016-01-15,54.46000,55.19000,53.79000,54.98000,34.63900,-1.50%,529823 +2016-01-19,55.44000,59.45000,54.29000,56.19000,35.40100,2.20%,1823462 +2016-01-20,55.34000,55.45000,52.86000,54.68000,34.45000,-2.69%,762258 +2016-01-21,55.00000,55.18000,53.66000,53.70000,33.83200,-1.79%,646734 +2016-01-22,54.42000,55.10000,54.10000,54.96000,34.62600,2.35%,560632 +2016-01-25,54.63000,54.93000,53.51000,53.66000,33.80700,-2.37%,376803 +2016-01-26,51.33000,51.69000,48.58000,48.83000,30.76400,-9.00%,2420995 +2016-01-27,48.83000,49.45000,45.59000,46.18000,29.09400,-5.43%,2078463 +2016-01-28,46.49000,46.49000,43.93000,45.59000,28.72300,-1.28%,2476569 +2016-01-29,45.66000,46.63000,45.05000,46.12000,29.05700,1.16%,1245206 +2016-02-01,45.91000,46.59000,45.67000,45.67000,28.77300,-0.98%,833255 +2016-02-02,45.09000,45.43500,44.14000,44.35000,27.94100,-2.89%,699171 +2016-02-03,45.10000,45.34900,43.49000,44.10000,27.78400,-0.56%,936724 +2016-02-04,43.97000,45.15000,43.72000,44.52000,28.04900,0.95%,811575 +2016-02-05,44.17000,44.63000,42.44000,42.49000,26.77000,-4.56%,548622 +2016-02-08,41.84000,42.08000,40.65000,41.63000,26.22800,-2.02%,705239 +2016-02-09,41.14000,42.20000,41.13000,41.60000,26.20900,-0.07%,1337773 +2016-02-10,42.05000,42.44000,41.39000,41.48000,26.13300,-0.29%,687102 +2016-02-11,40.90000,41.24000,40.15000,40.79000,25.69900,-1.66%,868834 +2016-02-12,41.53000,42.00000,40.99500,41.93000,26.41700,2.79%,862208 +2016-02-16,42.19000,43.62000,42.02000,43.22000,27.23000,3.08%,929442 +2016-02-17,43.49000,44.62000,42.94000,44.26000,27.88500,2.41%,1034692 +2016-02-18,44.04000,45.55000,41.63000,42.22000,26.60000,-4.61%,1129941 +2016-02-19,42.08000,42.12000,40.93000,41.89000,26.39200,-0.78%,1054068 +2016-02-22,42.42000,43.15000,42.33000,42.82000,26.97800,2.22%,611095 +2016-02-23,42.69000,43.09000,42.03000,42.52000,26.78900,-0.70%,729194 +2016-02-24,42.15000,42.58000,41.55300,42.54000,26.80100,0.05%,462869 +2016-02-25,42.77000,43.29000,42.20000,43.29000,27.27400,1.76%,467236 +2016-02-26,43.50000,43.95000,42.68000,42.90000,27.02800,-0.90%,462861 +2016-02-29,42.82000,43.66000,42.71000,43.22000,27.23000,0.75%,370555 +2016-03-01,43.65000,44.38000,42.91000,44.38000,27.96000,2.68%,501269 +2016-03-02,44.38000,45.49000,44.17000,45.36000,28.57800,2.21%,563205 +2016-03-03,45.52000,45.79500,45.00000,45.76000,28.83000,0.88%,413041 +2016-03-04,45.84000,46.97000,45.79500,46.50000,29.29600,1.62%,607421 +2016-03-07,46.76000,47.44000,46.22000,46.85000,29.51700,0.75%,457040 +2016-03-08,46.71000,46.82000,45.62200,45.76000,28.83000,-2.33%,347519 +2016-03-09,46.11000,46.11000,45.07000,45.54000,28.69100,-0.48%,380396 +2016-03-10,46.11000,46.84000,46.07000,46.52000,29.30900,2.15%,632634 +2016-03-11,46.52000,47.88500,46.26500,47.59000,30.18400,2.30%,634102 +2016-03-14,47.34000,47.55000,46.50000,46.93000,29.76600,-1.39%,649663 +2016-03-15,46.76000,46.93000,46.28000,46.73000,29.63900,-0.43%,650911 +2016-03-16,47.07000,47.86500,46.38500,47.69000,30.24800,2.05%,563648 +2016-03-17,47.64000,48.54000,47.47000,48.37000,30.67900,1.43%,437139 +2016-03-18,48.27000,49.06000,48.10000,48.95000,31.04700,1.20%,986225 +2016-03-21,48.81000,49.33000,48.59000,49.25000,31.23700,0.61%,674034 +2016-03-22,48.83000,49.23000,48.61000,49.01000,31.08500,-0.49%,654997 +2016-03-23,49.03000,49.29000,48.59500,48.96000,31.05300,-0.10%,537438 +2016-03-24,48.80000,49.18000,48.43000,48.93000,31.03400,-0.06%,442445 +2016-03-28,49.15000,49.50000,48.90500,49.29000,31.26300,0.74%,302864 +2016-03-29,49.12000,50.64000,49.12000,50.63000,32.11200,2.72%,390516 +2016-03-30,50.63000,50.63000,49.53000,49.94000,31.67500,-1.36%,574893 +2016-03-31,49.94000,50.79000,49.86000,50.32000,31.91600,0.76%,715327 +2016-04-01,50.06000,51.57000,49.81000,51.39000,32.59500,2.13%,696819 +2016-04-04,51.43000,51.78000,50.89000,51.75000,32.82300,0.70%,464385 +2016-04-05,51.19000,51.71000,50.63000,51.12000,32.42300,-1.22%,828331 +2016-04-06,51.13000,51.50000,50.67000,51.32000,32.55000,0.39%,408027 +2016-04-07,50.84000,51.26000,49.36000,50.77000,32.20100,-1.07%,736672 +2016-04-08,51.07000,51.45000,50.49000,50.96000,32.32200,0.37%,279214 +2016-04-11,51.06000,51.32000,50.48000,50.70000,32.15700,-0.51%,275063 +2016-04-12,50.67000,51.07000,50.19000,50.69000,32.15100,-0.02%,334902 +2016-04-13,50.90000,52.15000,50.78000,52.05000,33.01300,2.68%,496035 +2016-04-14,51.92000,52.14000,51.14000,51.14000,32.43600,-1.75%,485891 +2016-04-15,51.31000,52.04000,50.90200,51.92000,32.93100,1.53%,443968 +2016-04-18,51.49000,52.36000,51.49000,52.32000,33.18400,0.77%,281671 +2016-04-19,52.34000,52.46500,51.51000,51.63000,32.74700,-1.32%,347604 +2016-04-20,51.63000,52.25000,51.32000,51.63000,32.74700,,339151 +2016-04-21,51.58000,52.00000,51.01000,51.08000,32.39800,-1.07%,220186 +2016-04-22,50.96000,51.87000,50.96000,51.62000,32.74000,1.06%,353780 +2016-04-25,51.30000,52.12000,50.70000,51.32000,32.55000,-0.58%,350525 +2016-04-26,51.62000,51.89000,51.13000,51.84000,32.88000,1.01%,351361 +2016-04-27,50.86000,51.31000,48.74000,50.64000,32.11900,-2.31%,730707 +2016-04-28,50.98000,51.08000,49.71000,49.86000,31.62400,-1.54%,457452 +2016-04-29,49.81000,49.89400,48.81000,49.61000,31.46600,-0.50%,393391 +2016-05-02,49.76000,49.76000,48.93000,49.69000,31.51600,0.16%,300141 +2016-05-03,49.37000,49.50000,48.46000,49.21000,31.21200,-0.97%,323870 +2016-05-04,49.06000,49.24000,48.48000,48.73000,30.90700,-0.98%,356335 +2016-05-05,48.83000,48.97000,48.29000,48.88000,31.00300,0.31%,332457 +2016-05-06,48.53000,49.23000,48.50000,49.21000,31.21200,0.68%,375496 +2016-05-09,49.24000,49.30000,48.74000,49.09000,31.13600,-0.24%,418563 +2016-05-10,49.31000,49.83000,49.16000,49.78000,31.57300,1.41%,425435 +2016-05-11,49.49000,49.85500,48.82000,48.84000,30.97700,-1.89%,197744 +2016-05-12,48.99000,49.80000,48.90000,49.43000,31.35100,1.21%,358252 +2016-05-13,49.23000,49.58000,48.86000,48.93000,31.03400,-1.01%,240177 +2016-05-16,49.01000,49.84000,48.95000,49.60000,31.45900,1.37%,605332 +2016-05-17,49.43000,49.43000,48.23000,48.51000,30.76800,-2.20%,320818 +2016-05-18,48.24000,49.57000,48.07000,48.79000,30.94500,0.58%,373562 +2016-05-19,48.39000,48.92000,48.06000,48.53000,30.78100,-0.53%,406495 +2016-05-20,48.81000,49.46000,48.35000,49.44000,31.35800,1.88%,629092 +2016-05-23,49.38000,49.39000,48.83000,48.89000,31.00900,-1.11%,160834 +2016-05-24,49.19000,49.88000,48.82000,49.83000,31.60500,1.92%,275050 +2016-05-25,50.07000,50.07000,49.49000,49.49000,31.38900,-0.68%,387068 +2016-05-26,49.49000,50.02300,49.13000,49.76000,31.56100,0.55%,491695 +2016-05-27,49.66000,49.98000,49.63000,49.96000,31.68800,0.40%,315483 +2016-05-31,50.02000,50.39000,49.11000,49.40000,31.33200,-1.12%,617850 +2016-06-01,49.29000,49.83000,49.12000,49.75000,31.55400,0.71%,452409 +2016-06-02,49.71000,50.10000,49.46000,50.08000,31.76400,0.66%,713882 +2016-06-03,50.02000,50.05000,49.29000,49.40000,31.33200,-1.36%,438727 +2016-06-06,49.66000,49.84500,49.42000,49.61000,31.46600,0.43%,331972 +2016-06-07,49.64000,49.93000,49.25000,49.30000,31.26900,-0.62%,500349 +2016-06-08,49.40000,49.76000,49.22000,49.66000,31.49700,0.73%,546166 +2016-06-09,49.54000,49.78000,49.10000,49.37000,31.31300,-0.58%,394979 +2016-06-10,48.78000,49.10000,48.24000,48.46000,30.73600,-1.84%,471256 +2016-06-13,48.06000,48.59500,47.95500,48.00000,30.64700,-0.95%,451707 +2016-06-14,48.00000,48.17000,47.72000,48.03000,30.66700,0.06%,347362 +2016-06-15,48.10000,48.10000,47.34000,47.35000,30.23200,-1.42%,443431 +2016-06-16,47.00000,47.46000,46.71000,47.24000,30.16200,-0.23%,235217 +2016-06-17,47.24000,47.24000,46.68000,46.85000,29.91300,-0.83%,554412 +2016-06-20,47.52000,47.93000,47.43000,47.69000,30.44900,1.79%,670562 +2016-06-21,47.84000,48.25000,47.84000,47.90000,30.58400,0.44%,670586 +2016-06-22,47.89000,48.04000,47.36000,47.40000,30.26400,-1.04%,344565 +2016-06-23,47.82000,48.11000,47.46000,47.68000,30.44300,0.59%,361860 +2016-06-24,46.00000,46.73000,45.79000,45.82000,29.25500,-3.90%,969920 +2016-06-27,45.25000,46.00000,45.14000,45.71000,29.18500,-0.24%,963946 +2016-06-28,46.20000,46.42000,45.79000,46.13000,29.45300,0.92%,766578 +2016-06-29,46.67000,46.95000,46.53000,46.80000,29.88100,1.45%,573499 +2016-06-30,46.95000,47.90000,46.95000,47.87000,30.56400,2.29%,686352 +2016-07-01,47.77000,48.88500,47.77000,48.69000,31.08800,1.71%,678573 +2016-07-05,48.39000,48.59000,47.90000,48.46000,30.94100,-0.47%,633285 +2016-07-06,48.14000,49.01000,47.53000,48.99000,31.27900,1.09%,649457 +2016-07-07,48.76000,49.11000,48.50000,49.08000,31.33700,0.18%,672573 +2016-07-08,49.48000,50.62000,49.27000,50.59000,32.30100,3.08%,824014 +2016-07-11,50.38000,50.38000,46.54000,47.42000,30.27700,-6.27%,6447028 +2016-07-12,47.07000,48.51000,47.07000,48.50000,30.96700,2.28%,5256299 +2016-07-13,48.99000,49.72000,48.74000,49.55000,31.63700,2.16%,3918984 +2016-07-14,50.05000,50.65000,49.70000,50.00000,31.92400,0.91%,2721434 +2016-07-15,50.04000,50.08000,48.86000,49.79000,31.79000,-0.42%,2045535 +2016-07-18,49.78000,50.19000,48.86000,48.98000,31.27300,-1.63%,1755808 +2016-07-19,49.74000,49.98000,48.14000,48.59000,31.02400,-0.80%,3208456 +2016-07-20,49.00000,49.19000,48.59000,49.00000,31.28600,0.84%,2168605 +2016-07-21,49.02000,49.23000,48.21000,48.91000,31.22800,-0.18%,1821287 +2016-07-22,49.07000,50.58000,48.78000,50.40000,32.18000,3.05%,3367670 +2016-07-25,50.61000,50.68000,50.03000,50.66000,32.34600,0.52%,2336411 +2016-07-26,50.69000,51.99000,50.68000,51.94000,33.16300,2.53%,2249338 +2016-07-27,52.62000,52.64000,52.01000,52.33000,33.41200,0.75%,2275106 +2016-07-28,51.81000,51.81000,49.78000,50.65000,32.33900,-3.21%,3845249 +2016-07-29,50.48000,50.91000,49.18000,50.01000,31.93100,-1.26%,2560387 +2016-08-01,50.28000,50.83000,49.88000,50.54000,32.26900,1.06%,2493318 +2016-08-02,50.66000,50.81500,47.94000,48.35000,30.87100,-4.33%,4323831 +2016-08-03,48.96000,49.29000,47.87000,48.36000,30.87700,0.02%,5842888 +2016-08-04,48.35000,48.44000,47.28000,47.41000,30.27100,-1.96%,3212215 +2016-08-05,47.85000,48.18000,47.09000,48.14000,30.73700,1.54%,4350916 +2016-08-08,48.52000,48.55000,47.58000,47.78000,30.50700,-0.75%,9096208 +2016-08-09,47.74000,48.00000,47.03000,47.53000,30.34700,-0.52%,11691730 +2016-08-10,47.53000,48.19000,47.22000,47.58000,30.37900,0.11%,7114759 +2016-08-11,47.59000,48.95000,47.58000,48.74000,31.12000,2.44%,13485560 +2016-08-12,48.80000,49.97000,48.54000,49.91000,31.86700,2.40%,8727779 +2016-08-15,50.72100,51.44000,50.20000,50.24000,32.07800,0.66%,7445790 +2016-08-16,49.93000,52.27000,49.72000,51.69000,33.00300,2.89%,8002771 +2016-08-17,38.20000,38.95000,37.79000,38.50000,33.29100,-25.52%,10455665 +2016-08-18,38.22000,39.70000,38.18000,39.45000,34.11200,2.47%,7973763 +2016-08-19,39.25000,39.74000,38.75000,39.49000,34.14700,0.10%,20905229 +2016-08-22,39.40000,40.49000,39.26000,40.35000,34.89000,2.18%,6575656 +2016-08-23,40.25000,40.69000,39.88000,40.08000,34.65700,-0.67%,8235446 +2016-08-24,39.38000,40.13000,39.31000,40.02000,34.60500,-0.15%,11212453 +2016-08-25,40.13000,40.16000,39.54000,39.70000,34.32800,-0.80%,5994932 +2016-08-26,39.74000,39.97000,39.40500,39.55000,34.19900,-0.38%,3612577 +2016-08-29,39.60000,40.20000,39.53000,40.01000,34.59600,1.16%,4896707 +2016-08-30,40.10000,40.16000,39.51000,39.96000,34.55300,-0.12%,3211138 +2016-08-31,39.83000,40.60000,39.72700,40.51000,35.02900,1.38%,3550063 +2016-09-01,40.50000,41.00000,40.39000,40.75000,35.23600,0.59%,1840638 +2016-09-02,40.42000,41.21000,40.42000,41.20000,35.62500,1.10%,2627007 +2016-09-06,41.26000,41.58000,40.91000,41.55000,35.92800,0.85%,2940884 +2016-09-07,41.70000,42.31000,41.70000,42.16000,36.45500,1.47%,3134678 +2016-09-08,42.07000,42.43500,42.00000,42.09000,36.39500,-0.17%,2843318 +2016-09-09,41.85000,42.09000,41.48000,41.49000,35.87600,-1.43%,1289676 +2016-09-12,41.31000,42.41500,41.18000,42.32000,36.59400,2.00%,2640094 +2016-09-13,42.02000,42.02000,41.26000,41.47000,35.85900,-2.01%,2444837 +2016-09-14,41.47000,41.57800,41.11000,41.33000,35.73800,-0.34%,1620344 +2016-09-15,41.57000,42.36000,41.42000,42.10000,36.40400,1.86%,2324192 +2016-09-16,41.77000,41.84300,41.22000,41.53000,36.18700,-1.35%,1863611 +2016-09-19,41.88000,42.61000,41.71500,42.14000,36.71900,1.47%,1342315 +2016-09-20,42.29000,42.40000,41.88000,42.07000,36.65800,-0.17%,1416082 +2016-09-21,42.05000,42.54000,41.92000,42.52000,37.05000,1.07%,1587586 +2016-09-22,42.81000,43.33000,42.54000,43.26000,37.69500,1.74%,1309246 +2016-09-23,42.93000,43.28500,42.85000,43.15000,37.59900,-0.25%,1189871 +2016-09-26,43.20000,43.71500,43.02000,43.26000,37.69500,0.25%,1828025 +2016-09-27,43.54000,43.80000,43.18000,43.65000,38.03500,0.90%,1594073 +2016-09-28,43.86000,44.00000,43.48000,43.91000,38.26100,0.60%,1824534 +2016-09-29,43.77000,44.06300,43.38500,43.48000,37.88700,-0.98%,1788123 +2016-09-30,43.63000,43.72300,42.88000,43.28000,37.71200,-0.46%,1879736 +2016-10-03,42.99000,43.23000,42.65000,42.75000,37.25000,-1.22%,1654307 +2016-10-04,42.66000,42.94000,42.23000,42.37000,36.91900,-0.89%,2325377 +2016-10-05,42.46000,43.05000,42.02500,42.17000,36.74500,-0.47%,2881403 +2016-10-06,41.96000,42.83000,41.62000,42.80000,37.29400,1.49%,1565439 +2016-10-07,42.87000,42.88000,41.88000,42.07000,36.65800,-1.71%,1569153 +2016-10-10,42.18000,42.37000,41.90000,41.96000,36.56200,-0.26%,1064583 +2016-10-11,41.84000,41.84000,41.10500,41.35000,36.03100,-1.45%,1075818 +2016-10-12,41.46000,42.10000,41.26000,42.00000,36.59700,1.57%,1148121 +2016-10-13,41.69000,41.95000,41.42000,41.65000,36.29200,-0.83%,1043014 +2016-10-14,41.75000,42.04000,41.62800,41.88000,36.49200,0.55%,986866 +2016-10-17,41.90000,42.00000,41.55000,41.56000,36.21400,-0.76%,1198432 +2016-10-18,41.87000,42.09000,41.69000,41.70000,36.33600,0.34%,1198786 +2016-10-19,41.80000,41.95000,41.67000,41.75000,36.37900,0.12%,761470 +2016-10-20,41.63000,41.98000,41.55000,41.89000,36.50100,0.34%,817382 +2016-10-21,41.68000,42.05000,41.55000,41.93000,36.53600,0.10%,1071935 +2016-10-24,42.39000,42.39000,41.84000,42.32000,36.87600,0.93%,684507 +2016-10-25,42.17000,42.28000,41.63500,41.76000,36.38800,-1.32%,619629 +2016-10-26,41.56000,41.91000,41.51000,41.69000,36.32700,-0.17%,916034 +2016-10-27,41.94000,42.00000,40.96000,41.18000,35.88200,-1.22%,1314362 +2016-10-28,41.18000,41.86000,41.18000,41.40000,36.07400,0.53%,1498786 +2016-10-31,41.39000,41.82000,41.27000,41.57000,36.22200,0.41%,1128717 +2016-11-01,41.70000,41.85000,41.30000,41.40000,36.07400,-0.41%,1584291 +2016-11-02,41.21000,41.77000,41.16000,41.21000,35.90900,-0.46%,1026560 +2016-11-03,42.65000,45.39000,42.28000,44.39000,38.67900,7.72%,4214832 +2016-11-04,44.36000,44.46000,43.57000,43.76000,38.13100,-1.42%,2051139 +2016-11-07,44.44000,44.47500,43.71000,44.18000,38.49700,0.96%,2072074 +2016-11-08,44.06000,44.06000,43.46000,43.51000,37.91300,-1.52%,1313963 +2016-11-09,43.69000,45.46900,43.55000,45.02000,39.22800,3.47%,2266794 +2016-11-10,45.14000,46.13000,44.91000,45.84000,39.94300,1.82%,3794614 +2016-11-11,45.79000,46.54000,45.56000,46.45000,40.47400,1.33%,1838245 +2016-11-14,46.60000,47.64000,46.58000,47.40000,41.30200,2.05%,2074833 +2016-11-15,47.57000,48.04000,46.92500,47.92000,41.75500,1.10%,1719726 +2016-11-16,47.89000,48.17000,47.65100,47.87000,41.71200,-0.10%,1356991 +2016-11-17,47.88000,48.14000,47.50000,47.55000,41.43300,-0.67%,1337344 +2016-11-18,47.63000,48.74000,47.30000,48.36000,42.13900,1.70%,2065373 +2016-11-21,49.03000,49.50000,48.87600,49.45000,43.08900,2.25%,2184263 +2016-11-22,49.48000,49.81000,49.29000,49.47000,43.10600,0.04%,1590156 +2016-11-23,49.43000,49.74000,49.33500,49.70000,43.30600,0.46%,741603 +2016-11-25,49.71000,50.08000,49.49000,49.98000,43.55000,0.56%,346596 +2016-11-28,49.95000,50.55000,49.90500,50.25000,43.78600,0.54%,1473098 +2016-11-29,50.39000,51.67000,50.19000,51.26000,44.66600,2.01%,1669277 +2016-11-30,51.64000,52.02000,51.07000,51.20000,44.61300,-0.12%,1859907 +2016-12-01,51.46000,51.50000,51.10000,51.20000,44.61300,,1395966 +2016-12-02,51.03000,51.71000,51.03000,51.57000,44.93600,0.72%,1034622 +2016-12-05,51.69000,52.17000,51.69000,51.88000,45.20600,0.60%,1207856 +2016-12-06,52.23000,52.92000,51.68000,52.38000,45.64200,0.96%,1561749 +2016-12-07,52.47000,52.90000,51.99000,52.12000,45.41500,-0.50%,3129312 +2016-12-08,52.30000,52.65000,52.11000,52.27000,45.54600,0.29%,1835227 +2016-12-09,52.30000,52.55000,51.95000,52.25000,45.52800,-0.04%,1439922 +2016-12-12,51.99000,52.07000,49.91000,50.30000,43.82900,-3.73%,3313660 +2016-12-13,50.06000,51.14000,50.06000,51.02000,44.73500,1.43%,1741674 +2016-12-14,50.75000,51.38000,50.48000,51.00000,44.71800,-0.04%,1452352 +2016-12-15,50.93000,51.48000,50.78000,51.17000,44.86700,0.33%,1909724 +2016-12-16,51.50000,51.53000,50.97000,51.17000,44.86700,,3188103 +2016-12-19,51.03000,51.44000,51.03000,51.34000,45.01600,0.33%,983305 +2016-12-20,51.36000,51.93000,50.93000,51.46000,45.12100,0.23%,868021 +2016-12-21,51.51000,51.73000,51.07000,51.36000,45.03400,-0.19%,741100 +2016-12-22,51.28000,51.35000,50.81000,51.08000,44.78800,-0.55%,623561 +2016-12-23,51.20000,51.28000,50.72000,51.06000,44.77000,-0.04%,362106 +2016-12-27,51.18000,51.41000,51.02000,51.25000,44.93700,0.37%,351891 +2016-12-28,51.26000,51.38500,50.74500,50.90000,44.63000,-0.68%,531103 +2016-12-29,51.18000,51.56000,51.00000,51.39000,45.06000,0.96%,693137 +2016-12-30,51.37000,51.47000,50.67000,51.14000,44.84100,-0.49%,762888 +2017-01-03,51.28000,51.30000,50.42000,50.95000,44.67400,-0.37%,1175031 +2017-01-04,51.11000,51.62000,50.89000,51.35000,45.02500,0.79%,1164676 +2017-01-05,51.07000,51.33000,50.63700,50.77000,44.51600,-1.13%,984134 +2017-01-06,50.88000,51.02000,50.33000,50.66000,44.42000,-0.22%,1074539 +2017-01-09,50.60000,50.69000,49.90000,49.98000,43.82400,-1.34%,1060919 +2017-01-10,49.94000,50.59000,49.92000,50.27000,44.07800,0.58%,852721 +2017-01-11,50.34000,50.53000,49.91000,50.10000,43.92900,-0.34%,737410 +2017-01-12,50.08000,50.12000,49.39000,49.99000,43.83200,-0.22%,663341 +2017-01-13,50.19000,50.21000,49.81000,49.96000,43.80600,-0.06%,1298791 +2017-01-17,49.77000,49.80000,49.22000,49.42000,43.33200,-1.08%,663113 +2017-01-18,49.44000,49.97000,49.21800,49.82000,43.68300,0.81%,682851 +2017-01-19,50.24000,50.49000,49.48000,49.69000,43.56900,-0.26%,649702 +2017-01-20,49.74000,49.94000,49.53500,49.66000,43.54300,-0.06%,491995 +2017-01-23,49.61000,49.77000,49.00000,49.28000,43.21000,-0.77%,488227 +2017-01-24,49.30000,49.66000,49.14000,49.47000,43.37600,0.39%,618324 +2017-01-25,49.92000,50.00000,49.38000,49.65000,43.53400,0.36%,681345 +2017-01-26,49.62000,49.89000,49.33000,49.54000,43.43800,-0.22%,445002 +2017-01-27,49.42000,49.56000,49.14000,49.55000,43.44600,0.02%,535755 +2017-01-30,49.36000,49.49000,48.21800,48.62000,42.63100,-1.88%,1175165 +2017-01-31,48.53000,48.86000,48.08500,48.32000,42.36800,-0.62%,934251 +2017-02-01,48.32000,48.77000,47.81000,48.31000,42.35900,-0.02%,1185562 +2017-02-02,48.24000,49.31000,48.06000,49.09000,43.04300,1.61%,1236803 +2017-02-03,49.38000,49.90000,49.31100,49.69000,43.56900,1.22%,682697 +2017-02-06,49.59000,50.16000,49.55000,50.12000,43.94600,0.87%,697616 +2017-02-07,50.10000,50.47000,49.99000,50.47000,44.25300,0.70%,788701 +2017-02-08,50.37000,50.37000,48.87000,50.09000,43.92000,-0.75%,1239095 +2017-02-09,49.84000,51.00000,49.65000,50.82000,44.56000,1.46%,793209 +2017-02-10,51.00000,51.25000,50.56000,50.84000,44.57800,0.04%,671235 +2017-02-13,50.97000,51.32000,50.78000,50.99000,44.70900,0.30%,545689 +2017-02-14,50.83000,51.16000,50.59000,51.06000,44.77000,0.14%,609455 +2017-02-15,50.91000,51.80000,50.89000,51.62000,45.26200,1.10%,730870 +2017-02-16,51.78000,52.06000,51.37000,52.01000,45.60300,0.76%,836876 +2017-02-17,51.64000,52.01000,51.50000,51.95000,45.55100,-0.12%,629331 +2017-02-21,51.78000,52.67500,51.00000,52.66000,46.17300,1.37%,698279 +2017-02-22,52.61000,53.18000,52.38000,53.13000,46.58600,0.89%,1093699 +2017-02-23,53.19000,54.20000,52.08000,52.49000,46.02400,-1.20%,1854979 +2017-02-24,52.54000,54.12500,52.22000,54.08000,47.41800,3.03%,1300229 +2017-02-27,54.00000,54.30000,53.65500,54.04000,47.38300,-0.07%,875917 +2017-02-28,53.77000,54.13000,53.27000,53.30000,46.73500,-1.37%,1021355 +2017-03-01,53.85000,54.75000,53.56000,54.69000,47.95300,2.61%,1323315 +2017-03-02,54.16000,54.95000,53.50000,53.54000,46.94500,-2.10%,1132729 +2017-03-03,53.46000,53.95000,53.39000,53.69000,47.07700,0.28%,772782 +2017-03-06,53.24000,53.53500,53.10400,53.17000,46.62100,-0.97%,715711 +2017-03-07,52.91000,53.31000,52.86000,53.02000,46.48900,-0.28%,852984 +2017-03-08,52.97000,53.08000,52.58000,52.71000,46.21700,-0.58%,769372 +2017-03-09,52.76000,53.19000,52.54000,52.93000,46.41000,0.42%,624187 +2017-03-10,53.14000,53.23000,52.41000,52.81000,46.30500,-0.23%,711311 +2017-03-13,52.78000,53.99000,52.73000,53.95000,47.58500,2.16%,838544 +2017-03-14,53.92000,53.99000,53.40000,53.68000,47.34700,-0.50%,517884 +2017-03-15,54.03000,54.97000,53.93000,54.87000,48.39700,2.22%,958808 +2017-03-16,54.86000,54.86000,53.61000,53.74000,47.40000,-2.06%,840479 +2017-03-17,54.03000,54.30000,53.62000,53.95000,47.58500,0.39%,1213180 +2017-03-20,53.96000,54.09000,53.66000,53.88000,47.52300,-0.13%,542680 +2017-03-21,53.84000,54.00000,52.52000,52.79000,46.56200,-2.02%,675574 +2017-03-22,52.80000,52.90000,52.45000,52.87000,46.63200,0.15%,710828 +2017-03-23,52.72000,53.10000,52.54000,52.68000,46.46500,-0.36%,530128 +2017-03-24,52.76000,52.93000,52.41000,52.62000,46.41200,-0.11%,662427 +2017-03-27,52.10000,52.10000,51.06000,51.72000,45.61800,-1.71%,684649 +2017-03-28,51.54000,51.95000,51.12500,51.70000,45.60100,-0.04%,795145 +2017-03-29,51.82000,52.32500,51.61000,52.23000,46.06800,1.03%,984249 +2017-03-30,52.09000,52.12000,51.16000,51.32000,45.26500,-1.74%,822249 +2017-03-31,51.21000,51.42000,50.98000,51.14000,45.10700,-0.35%,762962 +2017-04-03,50.94000,51.19600,50.33000,50.55000,44.58600,-1.15%,772792 +2017-04-04,50.47000,50.89000,50.26000,50.71000,44.72700,0.32%,688482 +2017-04-05,50.88000,51.30000,49.94000,49.95000,44.05700,-1.50%,822371 +2017-04-06,50.02000,50.28000,49.84000,50.05000,44.14500,0.20%,630068 +2017-04-07,50.07000,50.88000,49.91000,50.63000,44.65700,1.16%,931522 +2017-04-10,50.70000,51.07000,50.42000,50.62000,44.64800,-0.02%,602477 +2017-04-11,50.47000,51.02000,50.38000,51.00000,44.98300,0.75%,705928 +2017-04-12,50.96000,50.98000,50.43000,50.75000,44.76300,-0.49%,763309 +2017-04-13,50.57000,50.92000,50.50000,50.64000,44.66600,-0.22%,686356 +2017-04-17,50.69000,51.32000,50.54000,51.28000,45.23000,1.26%,694086 +2017-04-18,51.30000,51.51500,51.11000,51.36000,45.30100,0.16%,556592 +2017-04-19,51.43000,51.99000,51.43000,51.74000,45.63600,0.74%,621629 +2017-04-20,52.00000,52.74000,51.88000,52.60000,46.39400,1.66%,575606 +2017-04-21,52.59000,52.73000,52.05000,52.21000,46.05000,-0.74%,642263 +2017-04-24,52.82000,52.95000,52.45000,52.93000,46.68500,1.38%,677318 +2017-04-25,53.32000,53.55500,53.06000,53.15000,46.87900,0.42%,752899 +2017-04-26,53.18000,53.56000,52.93000,53.40000,47.10000,0.47%,1809096 +2017-04-27,53.54000,54.17000,53.29000,53.35000,47.05600,-0.09%,776954 +2017-04-28,53.28000,53.28000,52.61000,52.66000,46.44700,-1.29%,1206145 +2017-05-01,52.78000,53.64000,52.58000,53.49000,47.17900,1.58%,886328 +2017-05-02,53.60000,53.72000,53.37000,53.56000,47.24100,0.13%,537980 +2017-05-03,53.30000,53.75500,52.89000,53.60000,47.27600,0.07%,1262205 +2017-05-04,53.00000,54.41000,51.85000,54.39000,47.97300,1.47%,1711264 +2017-05-05,54.75000,55.25000,53.88000,54.47000,48.04400,0.15%,1170175 +2017-05-08,54.40000,54.45000,53.11000,53.31000,47.02100,-2.13%,1577140 +2017-05-09,53.38000,53.48000,52.35000,52.55000,46.35000,-1.43%,1292545 +2017-05-10,52.50000,52.63000,52.10000,52.43000,46.24400,-0.23%,813371 +2017-05-11,52.16000,52.95000,52.06000,52.70000,46.48300,0.51%,1099033 +2017-05-12,52.52000,52.97000,52.30000,52.67000,46.45600,-0.06%,779389 +2017-05-15,52.80000,53.36000,52.75000,52.80000,46.57100,0.25%,2032893 +2017-05-16,53.04000,54.18000,53.01000,53.71000,47.37300,1.72%,1879501 +2017-05-17,53.23000,53.23000,52.07000,52.27000,46.10300,-2.68%,1219655 +2017-05-18,51.97000,52.37000,51.48000,51.53000,45.45100,-1.42%,1058242 +2017-05-19,51.79000,52.24000,51.50000,52.11000,45.96200,1.13%,986661 +2017-05-22,52.48000,53.52000,52.36500,53.37000,47.07400,2.42%,1846875 +2017-05-23,53.63000,54.78000,53.53000,54.67000,48.22000,2.44%,1486205 +2017-05-24,54.67000,54.93500,54.42000,54.90000,48.42300,0.42%,834033 +2017-05-25,55.00000,55.46000,55.00000,55.13000,48.62600,0.42%,679344 +2017-05-26,55.13000,55.20000,54.37000,54.88000,48.40500,-0.45%,793315 +2017-05-30,54.70000,55.08000,54.32000,54.85000,48.37900,-0.05%,1003353 +2017-05-31,55.20000,55.69000,54.39000,55.56000,49.00500,1.29%,6055482 +2017-06-01,55.61000,56.42000,55.22000,56.37000,49.72000,1.46%,1057543 +2017-06-02,56.29000,56.66800,55.83700,55.95000,49.34900,-0.75%,899190 +2017-06-05,56.05000,56.16500,55.75000,55.88000,49.28700,-0.13%,778267 +2017-06-06,55.85000,56.05000,55.78500,55.93000,49.33100,0.09%,1397864 +2017-06-07,55.98000,56.25000,55.58000,55.67000,49.10200,-0.46%,993201 +2017-06-08,55.67000,55.97300,55.55000,55.73000,49.15500,0.11%,1011976 +2017-06-09,55.86000,55.99000,54.65000,55.37000,48.83800,-0.65%,1028821 +2017-06-12,55.22000,55.74000,55.05500,55.62000,49.05800,0.45%,1255498 +2017-06-13,55.43000,55.73000,55.10000,55.69000,49.40200,0.13%,1668806 +2017-06-14,55.79000,56.18000,54.86000,55.14000,48.91400,-0.99%,905207 +2017-06-15,54.73000,55.27000,54.68000,55.17000,48.94100,0.05%,481602 +2017-06-16,54.74000,54.90000,53.29000,53.98000,47.88500,-2.16%,1678839 +2017-06-19,54.17000,54.26000,53.53000,53.93000,47.84100,-0.09%,727081 +2017-06-20,54.02000,54.38000,53.22000,53.38000,47.35300,-1.02%,1980386 +2017-06-21,53.66000,54.01200,53.32000,53.75000,47.68100,0.69%,735695 +2017-06-22,53.73000,53.94000,53.21000,53.61000,47.55700,-0.26%,477641 +2017-06-23,53.46000,53.69000,53.17000,53.56000,47.51300,-0.09%,1617926 +2017-06-26,53.66000,54.26000,53.66000,53.71000,47.64600,0.28%,1036519 +2017-06-27,53.70000,53.75000,52.11000,52.15000,46.26200,-2.90%,1050967 +2017-06-28,52.34000,52.36000,51.57000,52.28000,46.37700,0.25%,2148451 +2017-06-29,52.35000,52.51000,51.21000,51.46000,45.65000,-1.57%,1200130 +2017-06-30,51.64000,51.88000,51.43000,51.69000,45.85400,0.45%,1255242 +2017-07-03,52.11000,52.11000,51.77000,52.01000,46.13800,0.62%,540088 +2017-07-05,52.01000,52.39500,51.55000,52.36000,46.44800,0.67%,1145086 +2017-07-06,52.11000,52.45000,50.94000,51.19000,45.41000,-2.23%,1390645 +2017-07-07,51.30000,52.10000,51.21000,52.07000,46.19100,1.72%,514487 +2017-07-10,52.11000,52.32000,51.93000,52.07000,46.19100,,761040 +2017-07-11,52.12000,52.34000,51.81000,52.22000,46.32400,0.29%,1388468 +2017-07-12,52.72000,53.41000,52.38000,53.09000,47.09600,1.67%,957668 +2017-07-13,53.15000,53.38000,52.48500,52.61000,46.67000,-0.90%,629701 +2017-07-14,52.65000,53.33000,52.52000,53.24000,47.22900,1.20%,684113 +2017-07-17,53.24000,53.34000,52.74000,53.08000,47.08700,-0.30%,1560206 +2017-07-18,53.00000,53.18000,52.46000,52.59000,46.65200,-0.92%,611261 +2017-07-19,52.65000,53.46000,52.65000,53.39000,47.36200,1.52%,620392 +2017-07-20,53.40000,53.95000,53.32000,53.62000,47.56600,0.43%,658495 +2017-07-21,53.32000,53.81000,53.17000,53.44000,47.40600,-0.34%,565844 +2017-07-24,53.46000,53.48500,53.05000,53.35000,47.32600,-0.17%,729693 +2017-07-25,53.53000,54.17000,53.47000,53.89000,47.80500,1.01%,1100962 +2017-07-26,54.00000,54.27000,53.39000,53.48000,47.44200,-0.76%,759176 +2017-07-27,53.65000,53.72000,53.12000,53.40000,47.37100,-0.15%,663511 +2017-07-28,53.25000,53.96000,53.17500,53.60000,47.54800,0.37%,553858 +2017-07-31,53.50000,53.59000,52.96000,53.44000,47.40600,-0.30%,715052 +2017-08-01,53.69000,53.91000,53.27000,53.32000,47.30000,-0.22%,784237 +2017-08-02,53.31000,53.31000,52.04000,52.27000,46.36800,-1.97%,1397794 +2017-08-03,53.47000,57.72000,52.90000,56.64000,50.24500,8.36%,3108500 +2017-08-04,56.97000,56.97000,56.14500,56.19000,49.84600,-0.79%,2902031 +2017-08-07,56.00000,56.45000,55.58000,56.35000,49.98800,0.28%,1095345 +2017-08-08,56.33000,57.28000,56.19000,56.66000,50.26300,0.55%,1157049 +2017-08-09,56.52000,56.82000,56.10000,56.18000,49.83700,-0.85%,1159164 +2017-08-10,57.09000,57.17000,56.05000,56.47000,50.09400,0.52%,1235565 +2017-08-11,56.28000,57.01000,56.20000,56.68000,50.28000,0.37%,965258 +2017-08-14,57.00000,57.76000,56.72000,57.37000,50.89200,1.22%,2034711 +2017-08-15,57.35000,57.67000,57.30000,57.30000,50.83000,-0.12%,977136 +2017-08-16,57.39000,57.53000,57.08000,57.21000,50.75000,-0.16%,598948 +2017-08-17,57.04000,57.20000,55.89000,55.94000,49.62400,-2.22%,1043463 +2017-08-18,55.83000,55.90000,55.34000,55.34000,49.09200,-1.07%,878607 +2017-08-21,55.32000,55.47000,55.05000,55.31000,49.06500,-0.05%,652956 +2017-08-22,55.45000,55.93000,55.25000,55.91000,49.59700,1.08%,612848 +2017-08-23,55.85000,56.40000,55.52000,56.22000,49.87200,0.55%,900308 +2017-08-24,56.33000,56.39000,55.53000,55.55000,49.27800,-1.19%,488314 +2017-08-25,55.87000,56.25000,55.75000,55.86000,49.55300,0.56%,820769 +2017-08-28,56.06000,56.20100,55.65000,55.90000,49.58800,0.07%,436581 +2017-08-29,55.58000,56.65000,55.58000,56.62000,50.22700,1.29%,683951 +2017-08-30,56.46000,57.51000,56.30000,57.34000,50.86600,1.27%,576804 +2017-08-31,57.64000,58.52000,57.47000,58.32000,51.73500,1.71%,1101821 +2017-09-01,58.56000,58.94000,58.34000,58.74000,52.10800,0.72%,579741 +2017-09-05,58.66000,58.88500,57.43000,57.80000,51.27400,-1.60%,933697 +2017-09-06,57.92000,58.19000,57.22000,57.96000,51.41600,0.28%,1735263 +2017-09-07,57.97000,58.03000,57.56000,57.70000,51.18500,-0.45%,431692 +2017-09-08,57.54000,57.64000,57.00100,57.11000,50.66200,-1.02%,702835 +2017-09-11,57.65000,57.92000,57.29500,57.41000,50.92800,0.53%,917182 +2017-09-12,57.53000,57.82000,57.29000,57.68000,51.16700,0.47%,507234 +2017-09-13,57.52000,57.52000,57.12000,57.14000,50.68800,-0.94%,476484 +2017-09-14,57.00000,57.21000,56.31000,56.33000,49.97000,-1.42%,1100635 +2017-09-15,55.99000,56.55000,55.76000,56.40000,50.31600,0.12%,1464899 +2017-09-18,56.51000,57.46000,56.43000,57.33000,51.14500,1.65%,947732 +2017-09-19,57.40000,58.12000,57.35000,58.02000,51.76100,1.20%,661946 +2017-09-20,58.03000,58.44000,57.91000,58.17000,51.89500,0.26%,1528280 +2017-09-21,58.25000,58.45500,58.22000,58.27000,51.98400,0.17%,537887 +2017-09-22,58.09000,59.23000,57.93000,58.83000,52.48400,0.96%,769036 +2017-09-25,58.82000,58.96000,58.02000,58.58000,52.26100,-0.42%,582959 +2017-09-26,58.80000,59.09000,58.66000,58.73000,52.39400,0.26%,683341 +2017-09-27,59.25000,59.65000,58.88000,59.43000,53.01900,1.19%,612595 +2017-09-28,59.05000,59.49000,58.69000,58.91000,52.55500,-0.87%,566961 +2017-09-29,58.90000,59.40000,58.71000,59.22000,52.83200,0.53%,599113 +2017-10-02,59.20000,60.45000,59.20000,60.41000,53.89300,2.01%,735279 +2017-10-03,60.33000,60.72000,59.88000,59.92000,53.45600,-0.81%,550741 +2017-10-04,60.14000,60.65000,59.93200,60.25000,53.75000,0.55%,584832 +2017-10-05,60.84000,61.94800,60.56000,61.53000,54.89200,2.12%,1117349 +2017-10-06,61.56000,61.77000,61.12500,61.75000,55.08900,0.36%,499506 +2017-10-09,61.81000,62.12000,61.55000,62.00000,55.31200,0.40%,346630 +2017-10-10,62.60000,62.66000,61.93000,62.15000,55.44500,0.24%,509389 +2017-10-11,62.30000,62.42000,61.86000,62.14000,55.43700,-0.02%,724965 +2017-10-12,62.14000,62.63000,61.88000,62.32000,55.59700,0.29%,599184 +2017-10-13,62.68000,63.08000,62.62000,62.76000,55.99000,0.71%,1066606 +2017-10-16,62.63000,62.96000,62.06000,62.08000,55.38300,-1.08%,457684 +2017-10-17,62.00000,62.60000,61.73000,61.82000,55.15100,-0.42%,463597 +2017-10-18,61.98000,62.14000,61.40000,61.40000,54.77600,-0.68%,623870 +2017-10-19,61.23000,61.55000,61.03000,61.52000,54.88300,0.20%,448935 +2017-10-20,61.81000,62.34000,61.63000,62.18000,55.47200,1.07%,938929 +2017-10-23,62.29000,62.50000,61.76000,61.78000,55.11500,-0.64%,479691 +2017-10-24,61.78000,62.11500,61.21000,61.24000,54.63400,-0.87%,631316 +2017-10-25,63.40000,63.68000,62.36000,62.82500,56.04800,2.59%,1025933 +2017-10-26,62.98000,63.00000,62.46000,62.47000,55.73100,-0.57%,534109 +2017-10-27,62.48000,62.64000,61.72000,62.36000,55.63300,-0.18%,540767 +2017-10-30,62.07000,62.65000,61.86500,61.94000,55.25800,-0.67%,410581 +2017-10-31,61.93000,62.66800,61.93000,62.52000,55.77600,0.94%,1071727 +2017-11-01,62.84000,62.97000,62.37000,62.83000,56.05200,0.50%,818617 +2017-11-02,61.75000,64.12000,61.05000,62.82000,56.04300,-0.02%,1616659 +2017-11-03,63.20000,64.20300,62.62000,63.66000,56.79300,1.34%,897116 +2017-11-06,63.77000,63.92000,62.80000,62.95000,56.15900,-1.12%,890306 +2017-11-07,63.15000,63.32000,62.28000,62.58000,55.82900,-0.59%,856331 +2017-11-08,62.68000,62.89000,61.78000,62.22000,55.50800,-0.58%,1023494 +2017-11-09,61.92000,62.78000,61.53000,61.65000,54.99900,-0.92%,738218 +2017-11-10,61.89000,61.98000,61.38000,61.87000,55.19600,0.36%,865906 +2017-11-13,61.52000,61.76000,61.34500,61.63000,54.98200,-0.39%,555678 +2017-11-14,61.53000,61.66000,61.08000,61.38000,54.75900,-0.41%,519319 +2017-11-15,61.00000,61.80000,60.44000,61.79000,55.12400,0.67%,832828 +2017-11-16,62.07000,62.46000,61.82000,61.84000,55.16900,0.08%,948930 +2017-11-17,61.64000,62.08000,61.04000,61.09000,54.50000,-1.21%,482339 +2017-11-20,61.40000,61.65000,61.12000,61.64000,54.99000,0.90%,479211 +2017-11-21,61.71000,62.01000,61.35000,61.45000,54.82100,-0.31%,599306 +2017-11-22,61.45000,61.67000,61.08000,61.10000,54.50900,-0.57%,384430 +2017-11-24,61.34000,61.45000,60.86000,61.31000,54.69600,0.34%,177550 +2017-11-27,61.14000,62.17000,60.95000,61.56000,54.91900,0.41%,1139229 +2017-11-28,61.67000,62.87000,61.61000,62.79000,56.01600,2.00%,630062 +2017-11-29,62.64000,63.11000,62.30000,62.39000,55.66000,-0.64%,612716 +2017-11-30,62.49000,63.72000,62.41000,63.57000,56.71200,1.89%,791253 +2017-12-01,63.33000,63.67000,61.76000,62.32000,55.59700,-1.97%,811965 +2017-12-04,62.83000,63.54000,62.39000,63.46000,56.61400,1.83%,990393 +2017-12-05,63.46000,64.02000,63.05000,63.34000,56.50700,-0.19%,1158260 +2017-12-06,63.11000,63.73000,62.55000,62.61000,55.85600,-1.15%,893359 +2017-12-07,62.54000,63.31000,62.27000,63.18000,56.36400,0.91%,1140208 +2017-12-08,63.59000,64.24000,63.03000,64.13000,57.21200,1.50%,747615 +2017-12-11,63.99000,64.48000,63.91000,64.29000,57.35500,0.25%,659259 +2017-12-12,64.20000,64.55000,63.78000,64.14000,57.22100,-0.23%,383433 +2017-12-13,64.11000,64.54000,63.78000,64.06000,57.14900,-0.12%,1134076 +2017-12-14,64.16000,64.55000,63.54000,63.87000,56.98000,-0.30%,562304 +2017-12-15,63.92000,64.85000,63.73000,64.60000,57.91700,1.14%,1283843 +2017-12-18,65.00000,65.26000,64.42000,65.19000,58.44600,0.91%,704087 +2017-12-19,65.02000,65.27000,64.40000,64.74000,58.04200,-0.69%,1121031 +2017-12-20,65.35000,65.37000,64.73000,65.03000,58.30200,0.45%,1509912 +2017-12-21,65.43000,65.70000,65.04000,65.10000,58.36500,0.11%,550104 +2017-12-22,65.04000,65.32000,64.75000,65.22000,58.47200,0.18%,467101 +2017-12-26,65.21000,65.46000,64.69000,64.79000,58.08700,-0.66%,518151 +2017-12-27,64.73000,64.95000,64.51000,64.64000,57.95200,-0.23%,693276 +2017-12-28,64.73000,64.88000,64.22000,64.82000,58.11400,0.28%,476025 +2017-12-29,64.94000,65.09000,64.54000,64.57000,57.89000,-0.39%,505599 +2018-01-02,64.69000,64.87000,63.87000,64.00000,57.37900,-0.88%,578091 +2018-01-03,64.00000,64.28000,63.57000,63.92000,57.30700,-0.12%,838961 +2018-01-04,64.15000,64.90000,64.10000,64.80000,58.09600,1.38%,692680 +2018-01-05,64.93000,65.23000,64.53000,64.73000,58.03300,-0.11%,535683 +2018-01-08,65.02000,66.44000,64.65000,66.38000,59.51200,2.55%,751827 +2018-01-09,66.58000,66.66000,66.17000,66.24000,59.38700,-0.21%,537224 +2018-01-10,66.05000,66.61000,65.92000,66.58000,59.69200,0.51%,397429 +2018-01-11,66.67000,67.46000,66.39000,67.44000,60.46300,1.29%,432900 +2018-01-12,67.45000,67.51000,66.90000,67.03000,60.09500,-0.61%,669412 +2018-01-16,67.66000,67.68000,66.32000,66.44000,59.56600,-0.88%,822557 +2018-01-17,66.85000,67.15000,66.35000,66.92000,59.99700,0.72%,441803 +2018-01-18,66.92000,67.00000,66.24000,66.33000,59.46800,-0.88%,1317287 +2018-01-19,66.40000,67.16000,66.20000,67.14000,60.19400,1.22%,547313 +2018-01-22,67.03000,67.43000,66.64000,67.13000,60.18500,-0.01%,407310 +2018-01-23,67.10000,67.21000,66.55000,66.94000,60.01500,-0.28%,617698 +2018-01-24,67.06000,67.22000,65.81000,65.84000,59.02800,-1.64%,776989 +2018-01-25,65.95000,66.18000,65.56000,65.92000,59.10000,0.12%,699578 +2018-01-26,66.10000,66.54000,65.41000,66.29000,59.43200,0.56%,1314280 +2018-01-29,66.32000,67.79000,66.25000,67.70000,60.69600,2.13%,881769 +2018-01-30,67.18000,67.55000,66.66000,66.68000,59.78100,-1.51%,674888 +2018-01-31,66.99000,67.79000,66.47000,66.60000,59.71000,-0.12%,740851 +2018-02-01,66.41000,68.25000,66.30000,67.95000,60.92000,2.03%,717621 +2018-02-02,67.39000,67.67000,66.22000,66.23000,59.37800,-2.53%,417627 +2018-02-05,65.62000,65.82000,62.96000,63.13000,56.59900,-4.68%,1037416 +2018-02-06,62.31000,62.86000,60.91000,61.97000,55.55900,-1.84%,1184193 +2018-02-07,61.96000,64.55000,61.70000,64.30000,57.64800,3.76%,1061804 +2018-02-08,64.40000,64.82000,62.50000,62.56000,56.08800,-2.71%,1438856 +2018-02-09,63.08000,63.30000,60.90000,62.62000,56.14100,0.10%,843076 +2018-02-12,63.18000,64.72000,63.17000,64.34000,57.68400,2.75%,777787 +2018-02-13,64.08000,64.67000,63.57000,64.62000,57.93500,0.44%,380243 +2018-02-14,64.38000,65.84000,64.36000,65.73000,58.93000,1.72%,585078 +2018-02-15,66.15000,66.20000,65.44000,66.08000,59.24400,0.53%,796020 +2018-02-16,66.00000,66.85000,65.76000,66.42000,59.54800,0.51%,718002 +2018-02-20,66.14000,66.95000,65.87000,66.23000,59.37800,-0.29%,820770 +2018-02-21,66.16000,66.21000,65.21000,65.21000,58.46400,-1.54%,1736794 +2018-02-22,65.87000,66.29000,63.13000,65.75000,58.94800,0.83%,1392838 +2018-02-23,66.32000,66.89000,65.73000,65.83000,59.01900,0.12%,845039 +2018-02-26,66.22000,67.02000,65.64000,66.40000,59.53000,0.87%,960359 +2018-02-27,66.37000,66.56000,65.22000,65.22000,58.47200,-1.78%,1260811 +2018-02-28,65.51000,65.59000,63.31000,63.31000,56.76000,-2.93%,1971812 +2018-03-01,64.55000,65.28000,63.05000,63.76000,57.16400,0.71%,1156210 +2018-03-02,63.22000,65.11000,62.98000,65.00000,58.27500,1.94%,670746 +2018-03-05,64.79000,66.21000,64.63000,65.93000,59.10900,1.43%,1024864 +2018-03-06,66.24000,66.71000,65.44000,66.20000,59.35100,0.41%,637968 +2018-03-07,65.78000,66.72000,65.57000,66.64000,59.74600,0.66%,939641 +2018-03-08,66.98000,68.11000,66.87000,67.91000,60.88400,1.91%,1563639 +2018-03-09,68.34000,69.51000,68.31000,69.42000,62.23800,2.22%,1253738 +2018-03-12,69.78000,69.96000,68.69000,69.34000,62.16600,-0.12%,1101234 +2018-03-13,69.78000,70.11000,69.06000,69.30000,62.13000,-0.06%,2388026 +2018-03-14,69.35000,69.44000,68.37000,68.53000,61.72700,-1.11%,892050 +2018-03-15,68.51000,68.82000,67.73000,68.02000,61.26800,-0.74%,639342 +2018-03-16,68.06000,68.27000,67.30000,67.71000,60.98800,-0.46%,1517017 +2018-03-19,67.59000,67.70000,66.31000,67.15000,60.48400,-0.83%,770169 +2018-03-20,67.28000,67.85000,67.08000,67.58000,60.87100,0.64%,628065 +2018-03-21,67.60000,68.12000,67.30000,67.55000,60.84400,-0.04%,730644 +2018-03-22,66.90000,67.20000,65.95000,65.98000,59.43000,-2.32%,585021 +2018-03-23,65.73000,66.37000,64.96000,65.02000,58.56500,-1.45%,823886 +2018-03-26,65.87000,66.16000,64.46000,65.63000,59.11500,0.94%,913080 +2018-03-27,66.02000,66.32000,64.12000,64.50000,58.09700,-1.72%,786700 +2018-03-28,64.51000,65.03000,63.92000,64.26000,57.88100,-0.37%,1201382 +2018-03-29,64.70000,65.83000,64.19000,65.40000,58.90800,1.77%,1008230 +2018-04-02,65.19000,65.53000,64.20000,64.88000,58.43900,-0.80%,788342 +2018-04-03,65.15000,65.52000,64.72000,65.35000,58.86300,0.72%,1022671 +2018-04-04,64.38000,65.92000,64.23000,65.77000,59.24100,0.64%,979115 +2018-04-05,66.12000,66.85000,66.10000,66.48000,59.88000,1.08%,809869 +2018-04-06,65.85000,66.14000,64.59000,64.86000,58.42100,-2.44%,704167 +2018-04-09,65.15000,65.65000,64.69000,64.78000,58.34900,-0.12%,1635421 +2018-04-10,65.59000,66.03000,65.14000,65.83000,59.29500,1.62%,616650 +2018-04-11,65.51000,65.93000,64.90000,65.06000,58.60100,-1.17%,555933 +2018-04-12,65.49000,66.01000,65.21000,65.69000,59.16900,0.97%,366385 +2018-04-13,65.79000,65.79000,64.92000,65.23000,58.75500,-0.70%,1115822 +2018-04-16,65.56000,66.06000,65.36000,65.92000,59.37600,1.06%,917816 +2018-04-17,66.46000,66.95000,65.90000,66.83000,60.19600,1.38%,827393 +2018-04-18,66.92000,67.46000,66.44000,67.19000,60.52000,0.54%,704809 +2018-04-19,67.19000,67.19000,66.44000,66.78000,60.15100,-0.61%,821418 +2018-04-20,66.66000,66.98000,65.92000,66.13000,59.56500,-0.97%,590423 +2018-04-23,66.53000,66.86000,66.02000,66.24000,59.66400,0.17%,623682 +2018-04-24,67.01000,67.27000,64.96000,65.61000,59.09700,-0.95%,799816 +2018-04-25,65.54000,65.58000,64.20000,65.52000,59.01600,-0.14%,687490 +2018-04-26,65.74000,65.93000,65.35000,65.61000,59.09700,0.14%,753025 +2018-04-27,65.94000,66.04000,65.24000,65.78000,59.25000,0.26%,544797 +2018-04-30,65.92000,66.03000,64.23000,64.23000,57.85400,-2.36%,962475 +2018-05-01,64.06000,64.36000,62.92000,63.48000,57.17800,-1.17%,1755294 +2018-05-02,63.15000,63.90000,61.90000,62.04000,55.88100,-2.27%,1434294 +2018-05-03,59.85000,60.47000,57.50000,60.27000,54.28700,-2.85%,2643122 +2018-05-04,59.81000,60.45000,58.54000,60.13000,54.16100,-0.23%,1362466 +2018-05-07,59.69000,61.10000,59.69000,60.83000,54.79100,1.16%,1392377 +2018-05-08,60.41000,62.03000,60.41000,61.53000,55.42200,1.15%,2752086 +2018-05-09,61.80000,62.71000,61.43000,62.53000,56.32300,1.63%,1732095 +2018-05-10,62.56000,63.23000,62.56000,63.08000,56.81800,0.88%,1011414 +2018-05-11,63.13000,63.78000,63.05000,63.27000,56.98900,0.30%,979494 +2018-05-14,63.53000,63.87000,62.27000,62.30000,56.11500,-1.53%,857513 +2018-05-15,62.03000,62.22000,61.26000,61.53000,55.42200,-1.24%,686989 +2018-05-16,61.80000,62.07000,61.30000,61.48000,55.37700,-0.08%,523574 +2018-05-17,61.36000,61.59000,60.58000,60.76000,54.72800,-1.17%,698367 +2018-05-18,60.88000,61.40000,60.85000,61.31000,55.22400,0.91%,805646 +2018-05-21,61.71000,61.86000,61.01000,61.40000,55.30500,0.15%,614965 +2018-05-22,61.32000,61.34000,59.77000,59.81000,53.87300,-2.59%,864381 +2018-05-23,59.72000,60.65000,59.65000,60.60000,54.58400,1.32%,695220 +2018-05-24,60.71000,60.81000,60.28000,60.34000,54.35000,-0.43%,519075 +2018-05-25,60.32000,60.39000,60.05000,60.26000,54.27800,-0.13%,652388 +2018-05-29,59.96000,60.39000,59.35000,59.79000,53.85500,-0.78%,498653 +2018-05-30,60.03000,60.87000,60.03000,60.59000,54.57500,1.34%,697768 +2018-05-31,60.63000,60.73000,60.01000,60.06000,54.09800,-0.87%,823301 +2018-06-01,60.41000,60.93000,60.35000,60.84000,54.80000,1.30%,579146 +2018-06-04,61.12000,61.59000,60.91000,61.59000,55.47600,1.23%,873851 +2018-06-05,61.53000,62.10000,61.48000,61.91000,55.76400,0.52%,1482723 +2018-06-06,61.92000,62.27000,61.39000,61.94000,55.79100,0.05%,647349 +2018-06-07,62.01000,62.08000,60.83000,61.04000,54.98000,-1.45%,429455 +2018-06-08,61.02000,61.33000,60.80000,61.29000,55.20600,0.41%,834733 +2018-06-11,61.40000,61.77000,61.19000,61.59000,55.47600,0.49%,828732 +2018-06-12,61.80000,62.23000,61.27000,61.88000,55.73700,0.47%,1323071 +2018-06-13,61.90000,62.14000,61.67000,61.76000,55.62900,-0.19%,795122 +2018-06-14,61.38000,61.66000,60.73000,60.75000,55.00800,-1.64%,1127265 +2018-06-15,60.61000,60.61000,59.71000,60.18000,54.49100,-0.94%,1730417 +2018-06-18,58.69000,59.89000,57.62000,59.50000,53.87600,-1.13%,1974624 +2018-06-19,59.10000,59.63000,58.93000,59.50000,53.87600,,1333893 +2018-06-20,59.49000,59.66000,58.19000,58.35000,52.83400,-1.93%,1157955 +2018-06-21,58.22000,58.43000,57.62000,57.92000,52.44500,-0.74%,1625312 +2018-06-22,57.99000,58.72000,57.81000,58.50000,52.97000,1.00%,1363247 +2018-06-25,58.53000,59.16000,58.07000,58.85000,53.28700,0.60%,1269526 +2018-06-26,59.00000,59.79000,58.96000,59.65000,54.01100,1.36%,1600094 +2018-06-27,59.84000,60.09000,58.54000,58.55000,53.01500,-1.84%,984332 +2018-06-28,58.42000,58.82000,58.19000,58.65000,53.10600,0.17%,1321548 +2018-06-29,58.65000,59.59000,58.65000,59.00000,53.42300,0.60%,1324095 +2018-07-02,58.59000,59.48000,58.59000,59.38000,53.76700,0.64%,1090249 +2018-07-03,59.60000,59.83000,59.16000,59.22000,53.62200,-0.27%,453864 +2018-07-05,59.46000,59.65000,58.87000,59.62000,53.98400,0.68%,698206 +2018-07-06,59.66000,60.49000,59.59000,60.18000,54.49100,0.94%,1143750 +2018-07-09,60.42000,61.40000,60.14000,61.34000,55.54200,1.93%,686841 +2018-07-10,61.34000,61.76000,61.09000,61.27000,55.47800,-0.11%,814362 +2018-07-11,60.81000,61.69000,60.77000,61.44000,55.63200,0.28%,671126 +2018-07-12,61.51000,62.54000,61.50000,62.46000,56.55600,1.66%,695136 +2018-07-13,62.22000,62.57000,62.16000,62.43000,56.52900,-0.05%,452515 +2018-07-16,62.57000,62.90000,62.30000,62.49000,56.58300,0.10%,348495 +2018-07-17,62.04000,63.81000,62.00000,63.58000,57.57000,1.74%,1373693 +2018-07-18,63.49000,63.79000,63.01000,63.51000,57.50700,-0.11%,754631 +2018-07-19,63.30000,64.40000,63.30000,64.05000,57.99600,0.85%,843320 +2018-07-20,64.08000,64.60000,63.75000,64.34000,58.25800,0.45%,594243 +2018-07-23,64.25000,64.78000,63.61000,64.53000,58.43000,0.30%,978382 +2018-07-24,64.86000,64.99000,62.66000,63.22000,57.24400,-2.03%,1217873 +2018-07-25,63.16000,63.92000,62.92000,63.75000,57.72400,0.84%,1128603 +2018-07-26,63.50000,69.29000,63.08000,68.21000,61.76200,7.00%,2926063 +2018-07-27,68.61000,68.66000,67.73000,68.47000,61.99800,0.38%,1177688 +2018-07-30,68.77000,69.00000,66.96000,67.57000,61.18300,-1.31%,1157626 +2018-07-31,67.83000,68.60000,67.35000,68.42000,61.95200,1.26%,1047476 +2018-08-01,68.54000,68.67000,68.01000,68.62000,62.13400,0.29%,966861 +2018-08-02,67.94000,69.35000,67.72000,69.20000,62.65900,0.85%,800304 +2018-08-03,68.85000,69.69000,68.60000,69.59000,63.01200,0.56%,672478 +2018-08-06,69.61000,70.17000,69.20000,69.68000,63.09300,0.13%,750103 +2018-08-07,70.00000,70.00000,69.45000,69.78000,63.18400,0.14%,676574 +2018-08-08,69.95000,71.09000,69.47000,70.93000,64.22500,1.65%,784942 +2018-08-09,70.89000,71.18000,70.54000,70.64000,63.96300,-0.41%,955116 +2018-08-10,70.34000,70.78000,70.01000,70.55000,63.88100,-0.13%,433435 +2018-08-13,70.73000,71.13000,70.17000,70.28000,63.63700,-0.38%,790271 +2018-08-14,70.50000,71.50000,70.48000,71.06000,64.34300,1.11%,546793 +2018-08-15,70.88000,71.05000,70.32000,70.62000,63.94500,-0.62%,561792 +2018-08-16,71.09000,71.35000,70.71000,70.80000,64.10800,0.25%,651662 +2018-08-17,70.91000,71.82000,70.64000,71.72000,64.94100,1.30%,892052 +2018-08-20,71.79000,72.17000,71.39000,71.52000,64.75900,-0.28%,766446 +2018-08-21,71.76000,72.30000,71.52000,71.99000,65.18500,0.66%,769982 +2018-08-22,71.65000,72.04000,71.27000,71.35000,64.60600,-0.89%,887284 +2018-08-23,71.33000,71.33000,69.26000,69.53000,62.95800,-2.55%,2128541 +2018-08-24,69.56000,70.42000,69.11000,70.20000,63.56400,0.96%,1037781 +2018-08-27,70.44000,71.00000,70.31000,70.89000,64.18900,0.98%,558939 +2018-08-28,71.10000,71.10000,70.29000,70.40000,63.74500,-0.69%,525649 +2018-08-29,70.44000,71.47000,70.20000,71.13000,64.40600,1.04%,564607 +2018-08-30,70.92000,71.28000,70.72000,71.01000,64.29800,-0.17%,641614 +2018-08-31,70.90000,71.31000,70.40000,70.77000,64.08000,-0.34%,967034 +2018-09-04,70.80000,71.35000,70.29000,71.23000,64.49700,0.65%,925066 +2018-09-05,71.14000,71.20000,70.64000,70.73000,64.04400,-0.70%,877655 +2018-09-06,70.64000,71.16000,70.26000,70.95000,64.24300,0.31%,478931 +2018-09-07,70.82000,70.82000,69.57000,69.83000,63.22900,-1.58%,963009 +2018-09-10,70.28000,70.54000,69.48000,70.00000,63.38300,0.24%,825642 +2018-09-11,69.77000,70.68000,69.64000,70.21000,63.57300,0.30%,818310 +2018-09-12,70.15000,70.58000,69.91000,70.21000,63.57300,,763779 +2018-09-13,70.36000,70.99000,70.25000,70.88000,64.18000,0.95%,849484 +2018-09-14,70.69000,71.34000,70.57000,71.17000,64.73200,0.41%,1216878 +2018-09-17,71.24000,71.45000,70.40000,70.58000,64.19600,-0.83%,1219027 +2018-09-18,70.52000,70.90000,70.02000,70.24000,63.88600,-0.48%,686872 +2018-09-19,70.31000,70.39000,68.04000,68.44000,62.24900,-2.56%,834283 +2018-09-20,68.65000,68.96000,67.74000,68.75000,62.53100,0.45%,1558683 +2018-09-21,68.94000,69.85000,68.78000,69.76000,63.45000,1.47%,3340082 +2018-09-24,69.49000,69.77000,67.83000,68.00000,61.84900,-2.52%,1264068 +2018-09-25,68.42000,68.86000,67.93000,68.84000,62.61300,1.24%,1194086 +2018-09-26,68.92000,69.47000,67.85000,67.94000,61.79400,-1.31%,793125 +2018-09-27,67.83000,68.66000,67.76000,68.43000,62.24000,0.72%,856610 +2018-09-28,68.34000,69.30000,68.19000,69.16000,62.90400,1.07%,1153592 +2018-10-01,69.54000,69.54000,67.71000,67.86000,61.72200,-1.88%,772770 +2018-10-02,67.86000,68.63000,67.59000,68.53000,62.33100,0.99%,563377 +2018-10-03,68.57000,68.85000,67.65000,67.72000,61.59400,-1.18%,359655 +2018-10-04,67.53000,67.78000,67.09000,67.70000,61.57600,-0.03%,476896 +2018-10-05,67.77000,68.56000,67.25000,67.51000,61.40300,-0.28%,477868 +2018-10-08,67.39000,67.50000,66.65000,67.19000,61.11200,-0.47%,347372 +2018-10-09,66.88000,67.59000,66.73000,67.20000,61.12100,0.01%,514711 +2018-10-10,66.87000,67.33000,66.00000,66.03000,60.05700,-1.74%,1314137 +2018-10-11,65.73000,66.08000,64.64000,64.75000,58.89300,-1.94%,994438 +2018-10-12,65.90000,65.90000,63.96000,65.08000,59.19300,0.51%,866119 +2018-10-15,64.45000,66.29000,64.45000,65.89000,59.93000,1.24%,688611 +2018-10-16,66.38000,67.69000,65.78000,67.63000,61.51200,2.64%,557441 +2018-10-17,67.57000,67.90000,67.05000,67.70000,61.57600,0.10%,1129049 +2018-10-18,67.60000,67.95000,66.50000,66.71000,60.67600,-1.46%,1057150 +2018-10-19,66.95000,68.10000,66.95000,67.57000,61.45800,1.29%,764998 +2018-10-22,67.62000,68.02000,66.85000,67.14000,61.06700,-0.64%,1223550 +2018-10-23,66.20000,66.97000,65.04000,66.46000,60.44800,-1.01%,1050716 +2018-10-24,66.30000,66.34000,62.61000,62.61000,56.94700,-5.79%,1591987 +2018-10-25,62.47000,63.69000,59.61000,61.22000,55.68200,-2.22%,1876066 +2018-10-26,60.22000,61.60000,59.42000,61.23000,55.69100,0.02%,1421097 +2018-10-29,61.98000,63.85000,61.25000,61.83000,56.23700,0.98%,1903635 +2018-10-30,61.86000,63.18000,61.71000,63.12000,57.41000,2.09%,899690 +2018-10-31,63.73000,65.34000,63.66000,64.78000,58.92000,2.63%,1102902 +2018-11-01,65.00000,65.23000,63.21000,63.36000,57.62900,-2.19%,1442341 +2018-11-02,63.71000,63.99000,62.11000,62.40000,56.75600,-1.52%,1157725 +2018-11-05,62.51000,63.05000,61.94000,62.57000,56.91000,0.27%,985856 +2018-11-06,62.75000,64.22000,62.22000,63.51000,57.76500,1.50%,999919 +2018-11-07,64.23000,65.73000,63.82000,65.65000,59.71200,3.37%,900424 +2018-11-08,65.48000,66.07000,65.18000,65.83000,59.87500,0.27%,1000276 +2018-11-09,65.61000,66.17000,65.17000,65.23000,59.33000,-0.91%,739319 +2018-11-12,65.10000,65.78000,64.15000,64.38000,58.55600,-1.30%,1058857 +2018-11-13,64.66000,64.92000,64.15000,64.46000,58.62900,0.12%,817550 +2018-11-14,64.89000,65.22000,63.21000,63.29000,57.56500,-1.82%,879664 +2018-11-15,63.00000,64.59000,63.00000,64.35000,58.52900,1.67%,982845 +2018-11-16,64.01000,65.03000,63.92000,64.69000,58.83800,0.53%,957784 +2018-11-19,64.43000,64.50000,63.48000,63.91000,58.12900,-1.21%,1027182 +2018-11-20,62.95000,63.66000,62.41000,62.44000,56.79200,-2.30%,1018902 +2018-11-21,62.61000,63.76000,62.42000,63.04000,57.33800,0.96%,667210 +2018-11-23,62.52000,63.64000,62.44000,62.90000,57.21000,-0.22%,182778 +2018-11-26,63.39000,63.97000,62.87000,63.80000,58.02900,1.43%,1403235 +2018-11-27,63.61000,63.75000,62.75000,62.75000,57.07400,-1.65%,938481 +2018-11-28,63.12000,63.45000,62.39000,63.22000,57.50100,0.75%,1211877 +2018-11-29,62.97000,63.30000,62.02000,62.08000,56.46500,-1.80%,1210930 +2018-11-30,62.09000,63.03000,62.02000,63.00000,57.30100,1.48%,1831422 +2018-12-03,63.83000,63.97000,62.13000,62.58000,56.91900,-0.67%,1138686 +2018-12-04,62.45000,62.47000,58.79000,58.95000,53.61800,-5.80%,1450741 +2018-12-06,58.27000,60.28500,57.68500,60.26000,54.80900,2.22%,1267738 +2018-12-07,59.95000,60.34000,58.56000,58.87000,53.54500,-2.31%,638112 +2018-12-10,59.33000,60.06000,58.55000,59.48000,54.10000,1.04%,694223 +2018-12-11,60.24000,60.45000,58.13000,58.58000,53.28100,-1.51%,716942 +2018-12-12,59.46000,60.27000,59.20000,59.48000,54.10000,1.54%,934951 +2018-12-13,59.66000,59.71000,58.29000,58.44000,53.15400,-1.75%,710674 +2018-12-14,57.76000,57.98000,56.73000,57.05000,52.18100,-2.38%,1033222 +2018-12-17,56.75000,57.25000,55.26000,55.51000,50.77200,-2.70%,1203348 +2018-12-18,55.93000,56.15000,55.25000,55.45000,50.71700,-0.11%,1389905 +2018-12-19,55.44000,55.99000,54.13000,54.49000,49.83900,-1.73%,860733 +2018-12-20,54.28000,54.93000,53.12000,53.63000,49.05200,-1.58%,1182452 +2018-12-21,53.57000,53.98000,50.85000,51.41000,47.02200,-4.14%,3625599 +2018-12-24,50.87000,51.41000,50.38000,50.54000,46.22600,-1.69%,656728 +2018-12-26,50.90000,52.44000,50.33000,52.39000,47.91800,3.66%,762825 +2018-12-27,51.69000,52.57000,50.97000,52.56000,48.07400,0.32%,1510070 +2018-12-28,52.65000,53.07000,51.85000,52.40000,47.92700,-0.30%,868195 +2018-12-31,52.70000,52.97000,51.78000,52.72000,48.22000,0.61%,776850 +2019-01-02,51.97000,52.70000,51.29000,52.05000,47.60700,-1.27%,583916 +2019-01-03,51.50000,51.78000,50.66000,51.33000,46.94900,-1.38%,1005841 +2019-01-04,52.17000,53.88000,52.17000,53.38000,48.82400,3.99%,1456100 +2019-01-07,53.52000,53.79000,52.95000,53.50000,48.93400,0.22%,1376759 +2019-01-08,54.04000,54.37000,53.30000,53.91000,49.30900,0.77%,577571 +2019-01-09,54.24000,54.95000,53.40000,54.57000,49.91200,1.22%,935757 +2019-01-10,54.40000,54.92000,54.08000,54.91000,50.22300,0.62%,406444 +2019-01-11,54.58000,55.54000,54.30000,55.42000,50.69000,0.93%,510021 +2019-01-14,54.99000,55.75000,54.78000,55.33000,50.60700,-0.16%,820220 +2019-01-15,55.33000,55.66000,55.07000,55.39000,50.66200,0.11%,452968 +2019-01-16,55.60000,56.20000,55.10000,55.28000,50.56200,-0.20%,613450 +2019-01-17,55.27000,56.60000,54.99000,56.08000,51.29300,1.45%,739585 +2019-01-18,56.69000,57.28000,56.31000,56.88000,52.02500,1.43%,1011177 +2019-01-22,56.51000,56.80300,55.72000,56.12000,51.33000,-1.34%,546066 +2019-01-23,56.41000,56.65000,55.61000,56.15000,51.35700,0.05%,547891 +2019-01-24,56.25000,56.78000,56.08000,56.37000,51.55900,0.39%,405451 +2019-01-25,56.63000,57.43000,56.52000,57.05000,52.18100,1.21%,497237 +2019-01-28,56.65000,57.42000,56.62000,57.09000,52.21700,0.07%,406343 +2019-01-29,57.17000,57.77000,57.15000,57.51000,52.60100,0.74%,599857 +2019-01-30,57.85000,58.69000,57.33000,58.19000,53.22300,1.18%,604931 +2019-01-31,58.03000,58.53000,57.75000,58.00000,53.04900,-0.33%,1161756 +2019-02-01,58.20000,59.28000,57.87000,59.14000,54.09200,1.97%,972150 +2019-02-04,59.16000,60.73000,59.16000,60.72000,55.53700,2.67%,1165142 +2019-02-05,60.76000,61.39000,60.65000,61.28000,56.05000,0.92%,872812 +2019-02-06,61.15000,61.76000,60.89000,61.46000,56.21400,0.29%,1315981 +2019-02-07,61.21000,62.84000,60.87000,62.72000,57.36700,2.05%,1020362 +2019-02-08,62.18000,63.03000,61.78000,62.08000,56.78100,-1.02%,1077506 +2019-02-11,62.27000,62.45000,61.78000,61.94000,56.65300,-0.23%,1179714 +2019-02-12,62.30000,62.30000,61.75000,62.02000,56.72600,0.13%,1073334 +2019-02-13,62.28000,62.61000,62.01000,62.22000,56.90900,0.32%,1230481 +2019-02-14,62.22000,62.63000,61.70000,62.33000,57.01000,0.18%,844780 +2019-02-15,62.75000,63.64000,62.60000,63.37000,57.96100,1.67%,1653612 +2019-02-19,61.90000,62.81000,59.73200,62.31000,56.99200,-1.67%,2484182 +2019-02-20,62.10000,62.28000,60.70000,61.68000,56.41500,-1.01%,1579174 +2019-02-21,61.82000,63.68000,61.68000,62.95000,57.57700,2.06%,1962452 +2019-02-22,63.41000,64.60000,62.89000,64.49000,58.98600,2.45%,1255125 +2019-02-25,64.90000,65.20000,64.55000,64.66000,59.14100,0.26%,1009813 +2019-02-26,64.65000,64.86000,63.53000,63.55000,58.12600,-1.72%,896795 +2019-02-27,63.51000,64.18000,63.24000,63.92000,58.46400,0.58%,970366 +2019-02-28,63.93000,64.71000,63.80000,64.59000,59.07700,1.05%,1075979 +2019-03-01,64.93000,65.24000,64.23000,64.98000,59.43400,0.60%,1047926 +2019-03-04,65.00000,65.27000,63.55000,64.10000,58.62900,-1.35%,1192197 +2019-03-05,63.98000,64.18000,63.42000,63.58000,58.15300,-0.81%,857603 +2019-03-06,63.46000,63.60000,62.91000,63.03000,57.65000,-0.87%,1088507 +2019-03-07,62.80000,62.88000,61.83000,62.43000,57.10100,-0.95%,966832 +2019-03-08,61.84000,62.50000,61.74000,62.44000,57.11100,0.02%,922910 +2019-03-11,62.63000,63.35000,62.54000,63.18000,57.78700,1.19%,717355 +2019-03-12,63.18000,63.45000,62.95000,63.03000,57.65000,-0.24%,488059 +2019-03-13,63.56000,63.57000,62.78000,63.35000,57.94300,0.51%,1149374 +2019-03-14,63.15000,63.33000,62.70000,62.74000,57.67800,-0.96%,653135 +2019-03-15,62.75000,63.19000,62.63000,62.83000,57.76000,0.14%,1465463 +2019-03-18,63.03000,63.58000,62.88000,63.49000,58.36700,1.05%,833802 +2019-03-19,63.66000,63.80000,63.18000,63.30000,58.19200,-0.30%,454851 +2019-03-20,63.22000,63.77000,62.75000,63.26000,58.15600,-0.06%,753519 +2019-03-21,62.77000,64.09000,62.68000,63.75000,58.60600,0.77%,418593 +2019-03-22,63.50000,63.71000,62.14000,62.99000,57.90700,-1.19%,1012235 +2019-03-25,62.73000,63.17000,62.34000,62.63000,57.57600,-0.57%,714041 +2019-03-26,62.72000,63.67000,62.65000,63.37000,58.25700,1.18%,848813 +2019-03-27,63.45000,63.86000,62.88000,63.27000,58.16500,-0.16%,1564761 +2019-03-28,63.49000,63.88000,63.18000,63.73000,58.58800,0.73%,415234 +2019-03-29,64.05000,64.47000,63.78000,64.09000,58.91900,0.56%,779795 +2019-04-01,64.50000,64.96000,64.16000,64.89000,59.65400,1.25%,929054 +2019-04-02,64.85000,64.96000,63.59000,63.64000,58.50500,-1.93%,993784 +2019-04-03,64.08000,64.33000,63.47000,63.68000,58.54200,0.06%,1106028 +2019-04-04,63.81000,64.21000,63.63000,63.98000,58.81800,0.47%,789506 +2019-04-05,64.24000,64.71000,63.98000,64.60000,59.38800,0.97%,740444 +2019-04-08,64.38000,64.84000,63.87000,64.80000,59.57100,0.31%,477280 +2019-04-09,64.51000,64.78000,63.76000,64.00000,58.83600,-1.23%,551078 +2019-04-10,64.00000,64.76000,63.63000,64.62000,59.40600,0.97%,675366 +2019-04-11,64.84000,65.48000,64.67000,65.25000,59.98500,0.97%,659088 +2019-04-12,65.39000,65.50000,64.83000,65.34000,60.06800,0.14%,791657 +2019-04-15,65.34000,65.55000,64.74000,64.96000,59.71800,-0.58%,641392 +2019-04-16,65.10000,65.24000,64.69000,65.13000,59.87500,0.26%,413072 +2019-04-17,65.21000,65.42000,64.76000,65.10000,59.84700,-0.05%,883557 +2019-04-18,65.32000,65.64000,64.87000,65.25000,59.98500,0.23%,1267527 +2019-04-22,65.00000,65.63000,64.85000,65.40000,60.12300,0.23%,879641 +2019-04-23,65.64000,67.20000,65.49000,66.51000,61.14300,1.70%,815451 +2019-04-24,66.60000,66.96000,66.49000,66.53000,61.16200,0.03%,565354 +2019-04-25,66.69000,66.94000,66.16000,66.39000,61.03300,-0.21%,904516 +2019-04-26,66.41000,66.78000,66.39000,66.55000,61.18000,0.24%,718026 +2019-04-29,66.84000,67.25000,66.60000,66.87000,61.47400,0.48%,1536954 +2019-04-30,67.65000,73.69000,67.60000,73.48000,67.55100,9.88%,3289314 +2019-05-01,74.11000,74.36000,72.85000,72.85000,66.97200,-0.86%,1378737 +2019-05-02,72.67000,73.64000,72.29000,73.14000,67.23800,0.40%,1365457 +2019-05-03,73.14000,74.63000,72.84000,74.45000,68.44300,1.79%,903907 +2019-05-06,73.21000,74.31000,73.07000,74.11000,68.13000,-0.46%,1531994 +2019-05-07,73.61000,74.19000,73.15000,73.53000,67.59700,-0.78%,1473406 +2019-05-08,73.44000,74.55000,73.19000,74.17000,68.18500,0.87%,1113438 +2019-05-09,73.67000,75.14000,73.42000,75.02000,68.96700,1.15%,984050 +2019-05-10,74.62000,75.80000,74.25000,75.48000,69.39000,0.61%,638708 +2019-05-13,74.21000,74.52000,73.32000,73.77000,67.81800,-2.27%,773661 +2019-05-14,73.90000,74.80000,73.05000,74.30000,68.30500,0.72%,925442 +2019-05-15,74.35000,75.47000,74.06000,75.05000,68.99400,1.01%,992274 +2019-05-16,75.53000,76.34000,75.07000,76.29000,70.13400,1.65%,942290 +2019-05-17,75.71000,76.75000,75.60000,75.99000,69.85800,-0.39%,739588 +2019-05-20,75.44000,76.42000,75.12000,75.27000,69.19700,-0.95%,1009680 +2019-05-21,75.84000,76.79000,75.58000,76.73000,70.53900,1.94%,1271603 +2019-05-22,76.21000,77.35000,76.01000,76.97000,70.75900,0.31%,1342232 +2019-05-23,76.45000,76.59000,75.66000,76.13000,69.98700,-1.09%,1290012 +2019-05-24,76.74000,76.87000,76.20000,76.27000,70.11600,0.18%,893419 +2019-05-28,76.08000,76.82000,74.79000,74.98000,68.93000,-1.69%,1552469 +2019-05-29,74.85000,75.30000,74.26000,74.80000,68.76400,-0.24%,1798479 +2019-05-30,74.93000,75.23000,74.25000,74.83000,68.79200,0.04%,1571065 +2019-05-31,74.14000,75.50000,73.95000,75.33000,69.25200,0.67%,1403647 +2019-06-03,75.33000,76.28000,75.00000,75.92000,69.79400,0.78%,1721653 +2019-06-04,76.58000,78.09000,76.29000,78.00000,71.70600,2.74%,1873847 +2019-06-05,78.47000,78.96000,77.82000,78.12000,71.81700,0.15%,1057060 +2019-06-06,77.92000,78.80000,77.76000,78.70000,72.35000,0.74%,1114688 +2019-06-07,79.00000,79.67000,78.72000,79.42000,73.01200,0.91%,772117 +2019-06-10,79.80000,80.00000,78.98000,79.17000,72.78200,-0.31%,1232778 +2019-06-11,79.54000,79.74000,78.20000,78.33000,72.01000,-1.06%,1234861 +2019-06-12,78.40000,79.25000,78.04000,79.25000,72.85500,1.17%,861324 +2019-06-13,79.35000,79.44000,77.86000,78.42000,72.38700,-1.05%,887256 +2019-06-14,78.24000,79.02000,77.78000,78.84000,72.77400,0.54%,1068624 +2019-06-17,78.80000,79.29000,77.98000,78.25000,72.23000,-0.75%,1304168 +2019-06-18,78.55000,79.31000,78.20000,78.63000,72.58000,0.49%,1134458 +2019-06-19,78.59000,78.87000,78.00000,78.63000,72.58000,,1316534 +2019-06-20,79.29000,79.73500,78.82000,79.66000,73.53100,1.31%,980969 +2019-06-21,79.13000,79.66000,78.47000,78.92000,72.84800,-0.93%,1802060 +2019-06-24,78.98000,79.57000,78.73000,78.96000,72.88500,0.05%,1159706 +2019-06-25,79.24000,79.51000,78.91000,79.13000,73.04200,0.22%,1065252 +2019-06-26,79.37000,79.53000,78.35000,78.51000,72.47000,-0.78%,1192252 +2019-06-27,78.81000,79.70000,78.73000,79.39000,73.28200,1.12%,810570 +2019-06-28,79.55000,80.13000,79.27000,79.85000,73.70700,0.58%,1897339 +2019-07-01,80.63000,80.86000,79.46000,80.17000,74.00200,0.40%,972083 +2019-07-02,80.10000,80.40000,79.73000,80.14000,73.97400,-0.04%,587071 +2019-07-03,80.44000,81.48000,80.16000,81.40000,75.13700,1.57%,428227 +2019-07-05,81.02000,82.02000,80.57000,82.02000,75.71000,0.76%,598046 +2019-07-08,81.83000,81.83000,81.04000,81.41000,75.14700,-0.74%,542041 +2019-07-09,80.38000,81.65000,80.06000,81.52000,75.24800,0.14%,809307 +2019-07-10,81.96000,82.50000,81.06000,81.50000,75.23000,-0.02%,849336 +2019-07-11,81.64000,82.00000,80.94000,81.94000,75.63600,0.54%,756702 +2019-07-12,82.13000,82.46000,81.52000,82.43000,76.08800,0.60%,686694 +2019-07-15,82.75000,82.75000,82.05000,82.34000,76.00500,-0.11%,438198 +2019-07-16,82.23000,82.66000,81.75000,82.04000,75.72800,-0.36%,634586 +2019-07-17,82.11000,82.32000,80.73000,80.77000,74.55600,-1.55%,615433 +2019-07-18,80.67000,81.26000,80.16000,80.96000,74.73100,0.24%,798248 +2019-07-19,81.36000,81.57000,79.55000,79.59000,73.46700,-1.69%,959714 +2019-07-22,79.85000,80.20000,79.51000,79.58000,73.45700,-0.01%,737140 +2019-07-23,80.12000,80.86000,79.58000,80.83000,74.61100,1.57%,690552 +2019-07-24,80.65000,81.82000,80.54000,81.60000,75.32200,0.95%,752066 +2019-07-25,81.71000,81.71000,81.06000,81.15000,74.90700,-0.55%,940138 +2019-07-26,81.24000,82.49000,81.24000,82.43000,76.08800,1.58%,951707 +2019-07-29,82.57000,84.32000,82.23000,83.32000,76.91000,1.08%,1157799 +2019-07-30,80.66000,84.97000,80.00000,84.38000,77.88800,1.27%,1467614 +2019-07-31,84.39000,84.76000,81.16000,82.10000,75.78300,-2.70%,1715858 +2019-08-01,82.48000,85.47000,82.40000,83.41000,76.99300,1.60%,1446019 +2019-08-02,81.60000,82.27000,80.04000,81.86000,75.56200,-1.86%,3358151 +2019-08-05,80.62000,81.02000,78.34000,78.98000,72.90300,-3.52%,2005802 +2019-08-06,79.49000,80.26000,78.48000,80.04000,73.88200,1.34%,1938132 +2019-08-07,79.50000,81.18000,78.56000,80.57000,74.37100,0.66%,2046611 +2019-08-08,81.28000,84.05000,81.20000,83.90000,77.44500,4.13%,34119311 +2019-08-09,83.06000,83.70000,82.03000,83.06000,76.67000,-1.00%,1565507 +2019-08-12,83.20000,84.40000,82.59000,83.05000,76.66000,-0.01%,1086500 +2019-08-13,82.84000,84.50000,82.74000,84.27000,77.78600,1.47%,1750215 +2019-08-14,83.42000,84.05000,82.33000,82.82000,76.44800,-1.72%,1726010 +2019-08-15,83.00000,83.45000,82.41000,82.91000,76.53100,0.11%,1013481 +2019-08-16,83.56000,84.14000,83.49000,83.82000,77.37100,1.10%,1361349 +2019-08-19,85.00000,85.62000,82.41000,85.08000,78.53400,1.50%,1540702 +2019-08-20,85.13000,85.56000,84.40000,84.47000,77.97100,-0.72%,1339247 +2019-08-21,85.47000,85.54000,84.88000,85.54000,78.95900,1.27%,815611 +2019-08-22,85.86000,85.86000,84.61000,85.56000,78.97700,0.02%,1094391 +2019-08-23,85.17000,85.85000,83.07000,83.41000,76.99300,-2.51%,1341151 +2019-08-26,83.84000,84.33000,83.22000,84.30000,77.81400,1.07%,1498431 +2019-08-27,84.87000,85.16000,84.14000,85.03000,78.48800,0.87%,1454660 +2019-08-28,84.57000,85.93000,84.14000,85.72000,79.12500,0.81%,1581026 +2019-08-29,86.31000,87.53000,86.31000,87.20000,80.49100,1.73%,1218454 +2019-08-30,87.83000,88.29000,86.89000,87.36000,80.63900,0.18%,1158473 +2019-09-03,86.81000,87.23000,85.99000,86.35000,79.70600,-1.16%,1636588 +2019-09-04,87.12000,87.86000,87.02000,87.62000,80.87900,1.47%,687797 +2019-09-05,88.58000,88.98000,88.03000,88.82000,81.98600,1.37%,1249872 +2019-09-06,88.99000,89.00000,87.46000,87.62000,80.87900,-1.35%,962352 +2019-09-09,87.78000,88.03000,84.16000,84.92000,78.38600,-3.08%,1688111 +2019-09-10,84.63000,84.63000,83.30000,83.99000,77.52800,-1.10%,1719110 +2019-09-11,83.90000,85.24000,83.33000,85.24000,78.68200,1.49%,1282928 +2019-09-12,85.89000,87.05000,85.59000,86.35000,79.70600,1.30%,1120520 +2019-09-13,86.27000,86.79000,85.63000,85.82000,79.53100,-0.61%,1021138 +2019-09-16,85.53000,86.64000,85.32000,86.30000,79.97600,0.56%,844320 +2019-09-17,86.47000,87.01000,86.05000,86.70000,80.34700,0.46%,1001600 +2019-09-18,86.57000,87.65000,86.40000,87.60000,81.18100,1.04%,727722 +2019-09-19,87.80000,88.25000,87.19000,87.37000,80.96700,-0.26%,937416 +2019-09-20,87.74000,88.12000,86.24000,86.33000,80.00400,-1.19%,3721729 +2019-09-23,85.98000,86.29000,85.00000,85.69000,79.41100,-0.74%,1228284 +2019-09-24,86.31000,86.96000,85.33000,86.01000,79.70700,0.37%,1177965 +2019-09-25,86.17000,87.20000,85.46000,87.04000,80.66200,1.20%,1114127 +2019-09-26,87.11000,87.44000,86.23000,87.13000,80.74500,0.10%,758504 +2019-09-27,87.52000,87.52000,84.33000,85.02000,78.79000,-2.42%,875061 +2019-09-30,85.02000,86.32000,84.98000,85.88000,79.58700,1.01%,903208 +2019-10-01,86.12000,86.36000,84.50000,84.78000,78.56700,-1.28%,680263 +2019-10-02,84.00000,84.08000,82.11000,82.96000,76.88100,-2.15%,1225219 +2019-10-03,83.02000,83.45000,82.12000,83.00000,76.91800,0.05%,690908 +2019-10-04,83.45000,83.82000,82.75000,83.63000,77.50200,0.76%,2934667 +2019-10-07,83.63000,84.48000,83.47000,83.80000,77.65900,0.20%,1078875 +2019-10-08,83.14000,83.14000,81.83000,81.84000,75.84300,-2.34%,1111880 +2019-10-09,82.46000,82.85000,81.72000,82.70000,76.64000,1.05%,1016280 +2019-10-10,82.77000,83.68000,82.75000,83.05000,76.96400,0.42%,1384810 +2019-10-11,83.71000,84.28000,83.12000,83.16000,77.06600,0.13%,1066236 +2019-10-14,83.47000,83.63000,82.27000,82.46000,76.41700,-0.84%,710718 +2019-10-15,82.60000,83.56000,82.21000,82.23000,76.20400,-0.28%,1323019 +2019-10-16,81.76000,82.29000,81.08000,81.34000,75.37900,-1.08%,1364370 +2019-10-17,81.64000,81.90000,80.90000,81.71000,75.72200,0.45%,1230991 +2019-10-18,81.53000,81.80000,80.91000,81.62000,75.63900,-0.11%,1268186 +2019-10-21,81.75000,81.75000,80.60000,80.84000,74.91600,-0.96%,1239009 +2019-10-22,80.88000,81.11000,79.08000,79.29000,73.48000,-1.92%,1056473 +2019-10-23,79.10000,80.14000,78.99000,79.24000,73.43300,-0.06%,807987 +2019-10-24,79.42000,80.08000,78.80000,80.04000,74.17500,1.01%,716278 +2019-10-25,79.78000,80.31000,79.35000,79.98000,74.11900,-0.07%,769927 +2019-10-28,80.42000,81.02000,80.22000,80.81000,74.88800,1.04%,1148637 +2019-10-29,83.60000,86.75000,82.71000,86.39000,80.05900,6.91%,3096477 +2019-10-30,86.91000,87.32000,86.31000,86.69000,80.33700,0.35%,1195769 +2019-10-31,86.82000,87.95000,86.12000,86.23000,79.91100,-0.53%,1187442 +2019-11-01,86.24000,87.07000,85.22000,85.33000,79.07700,-1.04%,936112 +2019-11-04,85.49000,86.00000,84.97000,85.78000,79.49400,0.53%,1235436 +2019-11-05,85.85000,86.23000,82.76000,83.18000,77.08500,-3.03%,1398980 +2019-11-06,83.11000,85.30000,82.68000,85.13000,78.89200,2.34%,1302574 +2019-11-07,85.67000,86.31000,85.28000,86.00000,79.69800,1.02%,940519 +2019-11-08,85.77000,87.20000,85.71000,87.20000,80.81000,1.40%,962053 +2019-11-11,86.40000,88.00000,86.40000,87.67000,81.24600,0.54%,1131548 +2019-11-12,87.49000,89.08000,87.49000,89.01000,82.48700,1.53%,954562 +2019-11-13,88.93000,90.19000,88.60000,89.49000,82.93200,0.54%,884324 +2019-11-14,89.62000,90.48000,89.28000,90.44000,83.81300,1.06%,492845 +2019-11-15,90.86000,91.46000,90.42000,91.03000,84.35900,0.65%,814953 +2019-11-18,90.56000,92.42000,90.56000,91.39000,84.69300,0.40%,846654 +2019-11-19,91.75000,92.42000,91.61000,91.71000,84.98900,0.35%,999153 +2019-11-20,91.36000,91.87000,90.76000,91.66000,84.94300,-0.05%,687489 +2019-11-21,91.56000,91.99000,90.02000,90.05000,83.45100,-1.76%,716173 +2019-11-22,90.08000,90.35000,87.92000,88.50000,82.01500,-1.72%,1134532 +2019-11-25,88.68000,90.11000,88.58000,90.03000,83.43300,1.73%,1044684 +2019-11-26,90.02000,90.76000,90.00000,90.71000,84.06300,0.76%,922385 +2019-11-27,90.98000,91.05000,90.25000,90.98000,84.31300,0.30%,529800 +2019-11-29,90.93000,91.19000,90.38000,90.84000,84.18300,-0.15%,278810 +2019-12-02,90.64000,90.73000,88.81000,89.85000,83.26600,-1.09%,764055 +2019-12-03,88.72000,89.81000,88.39000,89.66000,83.09000,-0.21%,1136372 +2019-12-04,89.79000,90.76000,89.12000,89.74000,83.16400,0.09%,824889 +2019-12-05,89.92000,90.17000,89.41000,89.95000,83.35800,0.23%,523072 +2019-12-06,90.47000,90.85000,89.33000,90.68000,84.03500,0.81%,733831 +2019-12-09,90.59000,91.07000,90.08000,90.10000,83.49700,-0.64%,934147 +2019-12-10,90.22000,90.49000,89.50000,89.64000,83.07100,-0.51%,471177 +2019-12-11,91.11000,92.13000,89.12000,92.08000,85.33200,2.72%,1393596 +2019-12-12,91.90000,91.90000,90.42000,91.19000,84.50800,-0.97%,1217984 +2019-12-13,90.60000,92.04000,90.03000,91.84000,85.42500,0.71%,573750 +2019-12-16,92.44000,92.50000,91.40000,91.64000,85.23900,-0.22%,1403344 +2019-12-17,91.62000,92.04000,90.99000,91.53000,85.13700,-0.12%,586625 +2019-12-18,93.46000,96.10000,93.36000,95.68000,88.99700,4.53%,1944615 +2019-12-19,95.44000,96.55000,94.36000,96.28000,89.55500,0.63%,1337516 +2019-12-20,97.24000,98.03000,96.27000,98.01000,91.16400,1.80%,2214977 +2019-12-23,98.39000,98.66000,97.23000,97.82000,90.98700,-0.19%,731419 +2019-12-24,97.57000,98.34000,97.57000,98.03000,91.18300,0.21%,249538 +2019-12-26,97.95000,98.76000,97.95000,98.53000,91.64800,0.51%,509683 +2019-12-27,98.71000,98.72000,97.57000,98.23000,91.36900,-0.30%,595897 +2019-12-30,98.13000,98.22000,97.13000,98.07000,91.22000,-0.16%,608646 +2019-12-31,97.71000,98.71000,97.57000,97.89000,91.05200,-0.18%,625601 +2020-01-02,98.44000,98.64000,97.82000,98.62000,91.73100,0.75%,793566 +2020-01-03,97.54000,99.87000,97.41000,99.48000,92.53100,0.87%,1031028 +2020-01-06,99.00000,100.44000,98.68000,100.36000,93.35000,0.88%,799497 +2020-01-07,99.91000,100.77000,99.70000,99.99000,93.00600,-0.37%,487731 +2020-01-08,99.99000,101.08000,99.81000,99.87000,92.89400,-0.12%,1058416 +2020-01-09,99.85000,101.46000,99.75000,101.08000,94.02000,1.21%,762654 +2020-01-10,101.47000,101.63000,100.93000,101.02000,93.96400,-0.06%,533764 +2020-01-13,101.41000,101.82000,100.83000,101.15000,94.08500,0.13%,869628 +2020-01-14,101.45000,101.57000,100.73000,100.79000,93.75000,-0.36%,604538 +2020-01-15,101.12000,102.42000,100.76000,102.14000,95.00600,1.34%,898756 +2020-01-16,102.61000,102.68000,101.56000,102.29000,95.14500,0.15%,592690 +2020-01-17,102.41000,103.47000,102.11000,103.39000,96.16800,1.08%,683105 +2020-01-21,102.93000,103.69000,102.85000,103.27000,96.05700,-0.12%,631285 +2020-01-22,104.01000,104.36000,102.15000,102.47000,95.31300,-0.77%,932566 +2020-01-23,102.55000,102.83000,101.57000,102.63000,95.46100,0.16%,791030 +2020-01-24,102.79000,102.95000,101.18000,101.62000,94.52200,-0.98%,625313 +2020-01-27,100.15000,101.37000,99.30000,100.77000,93.73100,-0.84%,604092 +2020-01-28,101.27000,102.81000,100.96000,102.31000,95.16400,1.53%,511652 +2020-01-29,102.65000,102.87000,101.68000,101.83000,94.71700,-0.47%,546888 +2020-01-30,101.27000,102.70000,100.53000,102.58000,95.41500,0.74%,531368 +2020-01-31,102.57000,102.74000,100.38000,100.47000,93.45200,-2.06%,900333 +2020-02-03,101.67000,103.29000,101.23000,102.46000,95.30300,1.98%,928418 +2020-02-04,103.19000,106.25000,103.19000,105.31000,97.95400,2.78%,914777 +2020-02-05,105.54000,106.75000,104.92000,106.63000,99.18200,1.25%,822095 +2020-02-06,113.20000,113.20000,109.72000,109.96000,102.27900,3.12%,1168191 +2020-02-07,109.47000,110.96000,109.11000,110.11000,102.41900,0.14%,985213 +2020-02-10,110.02000,111.04000,109.85000,110.60000,102.87500,0.45%,805236 +2020-02-11,111.03000,112.41000,110.96000,112.14000,104.30700,1.39%,715022 +2020-02-12,112.12000,112.32000,110.09000,111.00000,103.24700,-1.02%,1075171 +2020-02-13,110.48000,113.16000,110.48000,113.10000,105.20000,1.89%,879144 +2020-02-14,113.65000,113.75000,112.34000,112.81000,104.93000,-0.26%,1150872 +2020-02-18,116.90000,125.84000,116.89000,123.22000,114.61300,9.23%,2204757 +2020-02-19,124.00000,124.35000,119.71000,120.33000,111.92500,-2.35%,1593192 +2020-02-20,120.48000,122.25000,118.21000,119.27000,110.93900,-0.88%,1077564 +2020-02-21,118.79000,118.95000,115.51000,117.22000,109.03200,-1.72%,1136028 +2020-02-24,114.11000,115.36000,112.60000,113.83000,105.87900,-2.89%,1229452 +2020-02-25,113.93000,114.47000,109.00000,109.15000,101.52600,-4.11%,1290954 +2020-02-26,110.00000,111.83000,109.31000,110.82000,103.07900,1.53%,1233090 +2020-02-27,108.68000,108.97000,105.03000,105.11000,97.76800,-5.15%,1760310 +2020-02-28,103.04000,103.30000,100.14000,102.65000,95.48000,-2.34%,1684756 +2020-03-02,104.28000,110.07000,102.93000,110.06000,102.37200,7.22%,1437618 +2020-03-03,112.63000,113.71000,108.98000,109.33000,101.69300,-0.66%,1741533 +2020-03-04,111.15000,112.80000,108.42000,112.33000,104.48400,2.74%,1021380 +2020-03-05,109.67000,111.00000,106.70000,107.57000,100.05600,-4.24%,885482 +2020-03-06,103.74000,106.37000,101.70000,105.68000,98.29800,-1.76%,1250693 +2020-03-09,98.58000,102.57000,96.47000,97.53000,90.71800,-7.71%,1810282 +2020-03-10,100.41000,102.84000,94.91000,102.79000,95.61000,5.39%,1469261 +2020-03-11,99.72000,100.32000,95.34000,97.97000,91.12700,-4.69%,1424371 +2020-03-12,90.87000,94.93000,85.41000,85.80000,79.80700,-12.42%,1761900 +2020-03-13,90.14000,90.78000,80.00000,90.31000,84.31800,5.26%,1866116 +2020-03-16,78.80000,86.66000,76.31000,78.00000,72.82500,-13.63%,2061662 +2020-03-17,79.57000,84.30000,77.32000,81.38000,75.98100,4.33%,2556024 +2020-03-18,75.21000,80.21000,68.50000,77.76000,72.60100,-4.45%,1866112 +2020-03-19,76.39000,78.80000,73.83000,75.91000,70.87400,-2.38%,1344492 +2020-03-20,77.18000,77.64000,71.13000,72.51000,67.69900,-4.48%,1684310 +2020-03-23,71.43000,74.79000,68.00000,70.83000,66.13100,-2.32%,1493358 +2020-03-24,75.36000,78.96000,73.86000,78.46000,73.25400,10.77%,1107054 +2020-03-25,79.38000,88.80000,77.82000,86.12000,80.40600,9.76%,1511308 +2020-03-26,87.36000,92.94000,87.02000,92.56000,86.41900,7.48%,1194172 +2020-03-27,89.25000,95.86000,89.11000,93.44000,87.24000,0.95%,1369500 +2020-03-30,93.52000,94.83000,90.63000,93.43000,87.23100,-0.01%,1346115 +2020-03-31,93.12000,96.45000,91.20000,91.65000,85.56900,-1.91%,1801150 +2020-04-01,88.10000,89.59000,86.02000,87.15000,81.36800,-4.91%,1054317 +2020-04-02,86.51000,89.10000,85.62000,88.63000,82.75000,1.70%,2436351 +2020-04-03,88.00000,88.81000,86.08000,87.94000,82.10500,-0.78%,1876516 +2020-04-06,92.33000,95.87000,90.93000,94.89000,88.59400,7.90%,1148289 +2020-04-07,99.19000,99.87000,92.57000,92.60000,86.45600,-2.41%,1164568 +2020-04-08,93.11000,96.20000,92.65000,95.44000,89.10800,3.07%,979270 +2020-04-09,96.22000,98.23000,94.75000,95.46000,89.12600,0.02%,1083802 +2020-04-13,94.67000,94.72000,90.97000,92.08000,85.97100,-3.54%,1128000 +2020-04-14,93.80000,95.77000,92.62000,95.57000,89.22900,3.79%,1597126 +2020-04-15,93.01000,93.87000,90.96000,92.71000,86.55900,-2.99%,1068501 +2020-04-16,92.85000,93.25000,89.63000,92.85000,86.69000,0.15%,1423942 +2020-04-17,94.85000,99.36000,94.26000,99.28000,92.69300,6.93%,1538214 +2020-04-20,98.69000,101.09000,97.53000,98.60000,92.05800,-0.68%,1000747 +2020-04-21,96.18000,96.87000,93.80000,94.56000,88.28600,-4.10%,764534 +2020-04-22,96.54000,98.63000,95.30000,97.61000,91.13400,3.23%,915801 +2020-04-23,98.15000,100.46000,97.55000,98.86000,92.30100,1.28%,1460942 +2020-04-24,99.52000,102.34000,98.02000,101.95000,95.18600,3.13%,1585764 +2020-04-27,102.79000,103.88000,100.57000,102.80000,95.97900,0.83%,831096 +2020-04-28,103.82000,104.42000,102.06000,102.32000,95.53100,-0.47%,874853 +2020-04-29,104.14000,104.63000,102.83000,102.96000,96.12900,0.63%,1066774 +2020-04-30,101.82000,101.82000,98.55000,98.81000,92.25400,-4.03%,1062644 +2020-05-01,97.03000,98.27000,96.00000,97.89000,91.39500,-0.93%,772124 +2020-05-04,97.89000,99.90000,96.61000,98.91000,92.34800,1.04%,1085828 +2020-05-05,95.00000,99.69000,94.18000,98.44000,91.90900,-0.48%,1525415 +2020-05-06,98.44000,98.83000,96.45000,97.18000,90.73200,-1.28%,1000566 +2020-05-07,98.45000,101.14000,97.60000,100.38000,93.72000,3.29%,907532 +2020-05-08,101.75000,103.10000,100.92000,102.70000,95.88600,2.31%,895892 +2020-05-11,101.61000,103.25000,101.08000,102.07000,95.29800,-0.61%,1215223 +2020-05-12,102.35000,102.73000,99.91000,99.91000,93.28100,-2.12%,1318752 +2020-05-13,98.92000,99.46000,94.35000,95.51000,89.17300,-4.40%,1173837 +2020-05-14,93.85000,95.89000,91.67000,95.83000,89.47200,0.34%,939215 +2020-05-15,95.17000,97.71000,94.47000,96.82000,90.39600,1.03%,589693 +2020-05-18,98.90000,99.83000,98.43000,98.73000,92.17900,1.97%,699772 +2020-05-19,98.74000,99.65000,97.66000,97.82000,91.33000,-0.92%,870991 +2020-05-20,98.37000,99.40000,97.90000,98.91000,92.34800,1.11%,964004 +2020-05-21,98.52000,99.62000,97.74000,99.40000,92.80500,0.50%,541227 +2020-05-22,99.89000,101.12000,98.35000,100.96000,94.26200,1.57%,600690 +2020-05-26,102.93000,103.52000,102.08000,102.25000,95.46600,1.28%,1621927 +2020-05-27,102.47000,103.14000,100.80000,102.76000,95.94200,0.50%,1039479 +2020-05-28,103.59000,105.71000,102.05000,104.36000,97.43600,1.56%,919498 +2020-05-29,104.46000,105.64000,103.56000,105.29000,98.30400,0.89%,1023613 +2020-06-01,105.19000,106.94000,104.89000,105.98000,98.94800,0.66%,630455 +2020-06-02,106.04000,106.22000,102.74000,104.53000,97.59500,-1.37%,1016780 +2020-06-03,104.81000,107.96000,104.78000,107.26000,100.14400,2.61%,750001 +2020-06-04,106.46000,108.10000,105.19000,105.97000,98.93900,-1.20%,1045316 +2020-06-05,107.60000,108.48000,105.78000,106.05000,99.01400,0.08%,828581 +2020-06-08,105.26000,106.54000,103.86000,106.54000,99.47100,0.46%,930551 +2020-06-09,105.98000,106.23000,104.24000,105.69000,98.67800,-0.80%,626686 +2020-06-10,105.96000,106.13000,103.03000,104.77000,97.81900,-0.87%,809090 +2020-06-11,103.68000,103.79000,100.34000,100.37000,93.71100,-4.20%,1081798 +2020-06-12,102.56000,103.59000,97.69000,98.91000,92.66500,-1.45%,1092570 +2020-06-15,96.98000,99.12000,94.71000,98.62000,92.39300,-0.29%,980322 +2020-06-16,101.38000,102.03000,99.19000,100.29000,93.95800,1.69%,1022266 +2020-06-17,101.01000,101.70000,99.79000,100.19000,93.86400,-0.10%,1073519 +2020-06-18,99.48000,100.23000,97.91000,99.33000,93.05800,-0.86%,1007151 +2020-06-19,101.42000,101.42000,96.53000,96.70000,90.59500,-2.65%,1802170 +2020-06-22,96.29000,97.92000,96.05000,96.89000,90.77300,0.20%,1056355 +2020-06-23,98.20000,98.29000,96.14000,96.17000,90.09800,-0.74%,1288699 +2020-06-24,95.72000,95.97000,92.94000,93.25000,87.36200,-3.04%,1372890 +2020-06-25,92.60000,92.76000,90.56000,92.72000,86.86600,-0.57%,997820 +2020-06-26,92.28000,92.52000,89.56000,89.78000,84.11100,-3.17%,2310366 +2020-06-29,90.10000,92.26000,89.87000,92.20000,86.37900,2.70%,893028 +2020-06-30,92.07000,93.92000,91.95000,93.67000,87.75600,1.59%,1065929 +2020-07-01,93.73000,94.30000,92.46000,93.31000,87.41900,-0.38%,1741872 +2020-07-02,94.62000,95.28000,93.51000,93.64000,87.72800,0.35%,763898 +2020-07-06,94.78000,94.78000,88.15000,88.45000,82.86500,-5.54%,1660852 +2020-07-07,87.88000,89.49000,87.61000,87.89000,82.34100,-0.63%,1724170 +2020-07-08,88.13000,88.28000,86.09000,88.06000,82.50000,0.19%,1371476 +2020-07-09,88.00000,88.22000,85.66000,86.41000,80.95400,-1.87%,1550422 +2020-07-10,86.58000,88.10000,86.51000,87.91000,82.36000,1.74%,987294 +2020-07-13,88.55000,88.96000,84.78000,85.04000,79.67100,-3.26%,1158753 +2020-07-14,84.66000,86.23000,84.05000,86.20000,80.75700,1.36%,1424722 +2020-07-15,87.71000,88.57000,87.42000,87.82000,82.27500,1.88%,737502 +2020-07-16,87.13000,87.37000,85.88000,86.58000,81.11300,-1.41%,808554 +2020-07-17,87.15000,88.59000,86.63000,88.17000,82.60300,1.84%,1112051 +2020-07-20,87.70000,88.73000,87.51000,88.64000,83.04300,0.53%,767148 +2020-07-21,88.71000,90.54000,88.63000,89.11000,83.48400,0.53%,992400 +2020-07-22,89.08000,91.65000,88.99000,91.37000,85.60100,2.54%,624800 +2020-07-23,91.33000,92.20000,90.39000,90.67000,84.94500,-0.77%,648359 +2020-07-24,90.36000,91.32000,90.11000,91.07000,85.32000,0.44%,754833 +2020-07-27,90.66000,91.03300,89.65000,90.16000,84.46700,-1.00%,861438 +2020-07-28,90.00000,91.47000,89.85000,90.18000,84.48600,0.02%,922095 +2020-07-29,90.86000,92.19000,90.59000,91.97000,86.16300,1.98%,965923 +2020-07-30,91.01000,92.54000,90.81000,92.36000,86.52900,0.42%,633066 +2020-07-31,92.37000,95.19000,91.52000,95.16000,89.15200,3.03%,1120572 +2020-08-03,95.36000,98.59000,94.90000,98.30000,92.09400,3.30%,1197507 +2020-08-04,98.41000,99.88000,91.34000,92.27000,86.44400,-6.13%,2465723 +2020-08-05,92.11000,92.73500,89.33000,89.73000,84.06500,-2.75%,1235254 +2020-08-06,89.95000,91.58000,89.55500,91.01000,85.26400,1.43%,1241632 +2020-08-07,91.21000,93.82000,90.68000,93.21000,87.32500,2.42%,1511415 +2020-08-10,92.87000,95.28000,92.87000,94.42000,88.45800,1.30%,1144184 +2020-08-11,94.86000,96.70000,94.71000,95.95000,89.89200,1.62%,1436965 +2020-08-12,96.21000,96.74000,93.14000,94.41000,88.44900,-1.61%,1289338 +2020-08-13,94.00000,95.52300,94.00000,94.39000,88.43000,-0.02%,999400 +2020-08-14,94.33000,95.34000,94.21000,94.72000,88.74000,0.35%,620524 +2020-08-17,94.79000,95.20000,91.97000,92.24000,86.41600,-2.62%,894408 +2020-08-18,92.25000,92.78000,91.51000,91.81000,86.01300,-0.47%,866726 +2020-08-19,91.83000,93.23000,91.59000,92.60000,86.75300,0.86%,865742 +2020-08-20,91.88000,92.04000,90.80500,91.02000,85.27300,-1.71%,794041 +2020-08-21,91.20000,91.37000,88.94300,89.17000,83.54000,-2.03%,1046862 +2020-08-24,89.59000,90.82000,89.10000,90.81000,85.07600,1.84%,836411 +2020-08-25,90.96000,91.93500,90.40000,90.62000,84.89800,-0.21%,596836 +2020-08-26,90.45000,90.80000,89.05000,90.54000,84.82300,-0.09%,804886 +2020-08-27,90.85000,91.87000,90.43000,91.68000,85.89100,1.26%,643358 +2020-08-28,92.22000,92.22000,90.73000,91.31000,85.54500,-0.40%,568156 +2020-08-31,90.83000,90.87000,88.96000,90.49000,84.77700,-0.90%,1467277 +2020-09-01,90.06000,90.37000,88.20000,89.70000,84.03600,-0.87%,929911 +2020-09-02,89.82000,91.88000,89.50000,91.64000,85.85400,2.16%,903870 +2020-09-03,91.75000,91.75000,88.22000,89.01000,83.39000,-2.87%,1155885 +2020-09-04,89.26000,90.47000,86.96000,88.49000,82.90300,-0.58%,1057333 +2020-09-08,87.13000,87.90000,85.63000,86.55000,81.08500,-2.19%,1176311 +2020-09-09,87.43000,87.89000,86.30000,87.17000,81.66600,0.72%,805552 +2020-09-10,87.59000,88.07000,85.60400,85.90000,80.47600,-1.46%,973082 +2020-09-11,86.76000,87.39000,86.33000,87.17000,81.66600,1.48%,621058 +2020-09-14,87.66000,89.48000,87.61000,88.34000,83.08100,1.34%,714707 +2020-09-15,88.72000,89.79000,88.45000,88.74000,83.45700,0.45%,1082619 +2020-09-16,88.97000,90.09000,88.97000,89.10000,83.79600,0.41%,934380 +2020-09-17,88.80000,90.44000,88.12000,90.23000,84.85800,1.27%,639268 +2020-09-18,90.03000,90.60000,89.39000,90.06000,84.69900,-0.19%,1719120 +2020-09-21,88.29000,88.76000,87.21000,88.43000,83.16600,-1.81%,1384666 +2020-09-22,90.04000,91.86000,88.60000,91.60000,86.14700,3.58%,885028 +2020-09-23,93.02000,94.42000,89.73000,90.00000,84.64200,-1.75%,1054023 +2020-09-24,89.12000,89.65000,87.56000,88.03000,82.78900,-2.19%,1099604 +2020-09-25,87.78000,92.14000,87.36000,91.98000,86.50400,4.49%,783578 +2020-09-28,92.55000,93.13000,91.44000,91.57000,86.11900,-0.45%,709392 +2020-09-29,91.54000,91.76000,89.99000,90.57000,85.17800,-1.09%,446935 +2020-09-30,90.58000,90.89000,88.71000,89.15000,83.84300,-1.57%,715075 +2020-10-01,89.83000,90.51000,87.98000,90.42000,85.03700,1.42%,818935 +2020-10-02,88.85000,90.94000,88.67000,90.39000,85.00900,-0.03%,802283 +2020-10-05,90.64000,90.92000,88.96000,89.82000,84.47300,-0.63%,565607 +2020-10-06,89.98000,91.71000,88.83000,89.01000,83.71100,-0.90%,635493 +2020-10-07,89.35000,89.85000,87.70000,88.48000,83.21300,-0.60%,946434 +2020-10-08,89.16000,90.57500,88.84000,89.19000,83.88000,0.80%,586242 +2020-10-09,90.11000,91.28000,89.78000,90.87000,85.46000,1.88%,973483 +2020-10-12,91.14000,91.14000,89.24000,89.71000,84.36900,-1.28%,696791 +2020-10-13,89.50000,90.08000,87.36000,88.19000,82.94000,-1.69%,834057 +2020-10-14,88.27000,90.16000,87.72000,88.49000,83.22200,0.34%,606449 +2020-10-15,87.73000,89.00000,87.05000,87.78000,82.55400,-0.80%,642422 +2020-10-16,88.33000,89.10000,87.74000,87.83000,82.60100,0.06%,677947 +2020-10-19,88.02000,88.31000,85.93000,86.36000,81.21900,-1.67%,618604 +2020-10-20,86.78000,86.92000,85.65000,86.13000,81.00200,-0.27%,470327 +2020-10-21,85.61000,86.52000,84.52000,84.56000,79.52600,-1.82%,1041965 +2020-10-22,84.88000,85.99000,84.69000,85.81000,80.70200,1.48%,746628 +2020-10-23,86.46000,86.93000,85.34000,85.80000,80.69200,-0.01%,642713 +2020-10-26,85.13000,85.23000,82.73000,83.44000,78.47300,-2.75%,708439 +2020-10-27,83.58000,83.90000,82.25000,82.70000,77.77700,-0.89%,583332 +2020-10-28,81.18000,81.63000,79.15000,79.34000,74.61700,-4.06%,727583 +2020-10-29,79.40000,81.65000,79.21000,81.25000,76.41300,2.41%,999757 +2020-10-30,81.28000,83.37000,81.28000,83.00000,78.05900,2.15%,1480341 +2020-11-02,84.95000,87.43000,84.16000,85.73000,80.62600,3.29%,1352615 +2020-11-03,86.13000,88.48000,85.98000,87.96000,82.72400,2.60%,1042704 +2020-11-04,88.69000,93.70000,88.69000,92.32000,86.82400,4.96%,1806288 +2020-11-05,92.95000,93.35000,91.22500,91.40000,85.95900,-1.00%,1050246 +2020-11-06,90.91000,90.91000,89.10000,90.47000,85.08400,-1.02%,809393 +2020-11-09,94.37000,97.50000,94.06500,94.63000,88.99600,4.60%,1048067 +2020-11-10,94.43000,96.05000,93.92000,94.94000,89.28800,0.33%,647732 +2020-11-11,95.58000,96.25000,94.01000,94.99000,89.33500,0.05%,588621 +2020-11-12,94.37000,94.79000,93.42000,94.16000,88.55400,-0.87%,625139 +2020-11-13,95.07000,98.66500,94.87500,98.47000,92.60800,4.58%,790474 +2020-11-16,99.20000,100.91000,98.86000,100.63000,94.63900,2.19%,1349762 +2020-11-17,99.77000,100.76000,97.88000,100.28000,94.31000,-0.35%,1464894 +2020-11-18,100.16000,102.53000,99.28000,99.53000,93.60500,-0.75%,1090007 +2020-11-19,99.34000,100.59000,98.52000,100.34000,94.36700,0.81%,864110 +2020-11-20,100.39000,101.76000,98.87000,100.37000,94.39500,0.03%,1032330 +2020-11-23,100.28000,102.59100,99.91500,102.38000,96.28500,2.00%,740453 +2020-11-24,102.68000,103.52000,101.97000,102.57000,96.46400,0.19%,705173 +2020-11-25,102.80000,102.99000,101.12000,102.64000,96.53000,0.07%,527288 +2020-11-27,102.34000,103.18000,102.04500,102.28000,96.19100,-0.35%,282790 +2020-11-30,101.68000,101.71000,100.22000,100.70000,94.70500,-1.54%,1783218 +2020-12-01,101.14000,102.65000,100.55000,101.64000,95.58900,0.93%,919697 +2020-12-02,101.53000,103.13000,101.06000,103.10000,96.96200,1.44%,516660 +2020-12-03,102.50000,103.50000,101.69000,102.89000,96.76500,-0.20%,792647 +2020-12-04,103.00000,104.88000,102.77500,104.81000,98.57000,1.87%,389140 +2020-12-07,103.78000,104.70000,103.31000,103.50000,97.33800,-1.25%,652767 +2020-12-08,102.89000,104.21500,102.84000,103.95000,97.76200,0.43%,529373 +2020-12-09,103.96000,104.50000,102.88000,104.11000,97.91200,0.15%,698227 +2020-12-10,103.20000,105.42500,103.20000,104.82000,98.58000,0.68%,1009265 +2020-12-11,104.03000,106.57000,103.46000,105.42000,99.14400,0.57%,847219 +2020-12-14,105.49000,106.66000,104.13000,104.13000,98.25100,-1.22%,859330 +2020-12-15,104.73000,104.87000,103.07000,104.84000,98.92100,0.68%,1030774 +2020-12-16,105.30000,106.64000,104.75500,105.09000,99.15600,0.24%,958594 +2020-12-17,105.14000,105.71000,104.15000,104.83000,98.91100,-0.25%,777364 +2020-12-18,104.94000,106.66700,104.17000,105.67000,99.70400,0.80%,2124126 +2020-12-21,104.23000,104.36000,101.59000,103.13000,97.30700,-2.40%,787236 +2020-12-22,102.65000,103.22000,101.34000,102.35000,96.57100,-0.76%,807808 +2020-12-23,103.05000,105.36000,103.05000,104.61000,98.70400,2.21%,638384 +2020-12-24,105.09000,105.12000,103.40000,104.24000,98.35400,-0.35%,198163 +2020-12-28,104.91000,105.41000,103.86000,104.78000,98.86400,0.52%,404168 +2020-12-29,105.42000,105.55000,103.47000,103.59000,97.74100,-1.14%,371692 +2020-12-30,103.67000,104.99000,103.67000,103.98000,98.10900,0.38%,285123 +2020-12-31,103.85000,105.23000,103.26500,105.12000,99.18500,1.10%,344300 +2021-01-04,105.05000,105.38000,101.70000,102.44000,96.65600,-2.55%,666194 +2021-01-05,102.50000,103.27000,101.11000,102.49000,96.70300,0.05%,698030 +2021-01-06,102.02000,105.14500,101.68000,103.99000,98.11900,1.46%,1126593 +2021-01-07,103.82000,104.62000,103.11000,104.18000,98.29800,0.18%,701914 +2021-01-08,104.42000,105.84000,103.62000,104.66000,98.75100,0.46%,582663 +2021-01-11,105.50000,106.28000,103.78000,103.99000,98.11900,-0.64%,671584 +2021-01-12,103.61000,105.53000,102.95000,105.38000,99.43000,1.34%,582282 +2021-01-13,105.57000,106.55000,104.50000,105.59000,99.62800,0.20%,667834 +2021-01-14,105.49000,108.22000,104.67000,106.27000,100.27000,0.64%,613026 +2021-01-15,105.92000,107.62500,105.32000,107.16000,101.11000,0.84%,605134 +2021-01-19,107.90000,111.60000,107.66500,109.09000,102.93100,1.80%,844436 +2021-01-20,109.36000,110.52500,108.50500,109.64000,103.45000,0.50%,491776 +2021-01-21,109.33000,110.50000,108.68000,109.31000,103.13800,-0.30%,555575 +2021-01-22,109.00000,112.57000,108.52100,112.05000,105.72300,2.51%,726654 +2021-01-25,111.81000,113.75000,110.89000,112.70000,106.33700,0.58%,800448 +2021-01-26,113.36000,113.63000,111.78000,111.78000,105.46900,-0.82%,416455 +2021-01-27,110.11000,112.28000,109.33000,111.37000,105.08200,-0.37%,896060 +2021-01-28,111.79000,112.73500,108.27000,108.56000,102.43100,-2.52%,772504 +2021-01-29,107.47000,108.45000,105.90500,106.06000,100.07200,-2.30%,983100 +2021-02-01,107.05000,107.12000,102.59000,105.06000,99.12800,-0.94%,1037450 +2021-02-02,105.82000,106.42000,103.96000,105.82000,99.84500,0.72%,745544 +2021-02-03,105.19000,105.77000,103.30000,103.47000,97.62800,-2.22%,855902 +2021-02-04,105.50000,107.27000,104.24000,107.27000,101.21300,3.67%,851660 +2021-02-05,106.95000,108.22500,106.40000,106.76000,100.73200,-0.48%,721432 +2021-02-08,107.36000,109.02000,106.91000,108.09000,101.98700,1.25%,621188 +2021-02-09,108.36000,110.03000,107.77000,109.74000,103.54400,1.53%,540688 +2021-02-10,110.02000,110.48500,108.46000,109.35000,103.17600,-0.36%,456565 +2021-02-11,108.88500,110.38000,108.88500,109.78000,103.58200,0.39%,541913 +2021-02-12,109.23000,109.62000,107.47000,107.80000,101.71300,-1.80%,730957 +2021-02-16,108.63000,108.63000,103.59000,105.22000,99.27900,-2.39%,1438964 +2021-02-17,104.34000,105.90000,103.62000,105.48000,99.52400,0.25%,656004 +2021-02-18,105.00000,105.89000,104.03000,105.03000,99.10000,-0.43%,706119 +2021-02-19,105.45000,105.45000,102.75000,103.76000,97.90200,-1.21%,1061833 +2021-02-22,103.55000,104.76000,101.88000,103.80000,97.93900,0.04%,1325277 +2021-02-23,97.91500,98.83000,91.55000,93.51000,88.23000,-9.91%,3113887 +2021-02-24,92.33000,92.62000,89.73000,90.38000,85.27700,-3.35%,1610075 +2021-02-25,90.00000,90.25000,87.97000,89.13000,84.09800,-1.38%,1707845 +2021-02-26,89.05000,91.25000,88.43000,88.45000,83.45600,-0.76%,4565558 +2021-03-01,89.69000,93.18000,89.28000,92.44000,87.22100,4.51%,1589587 +2021-03-02,91.89000,92.84000,90.04000,90.04000,84.95600,-2.60%,1214013 +2021-03-03,90.45000,91.71000,89.20000,90.27000,85.17300,0.26%,1318222 +2021-03-04,90.27000,91.10000,88.17000,89.08000,84.05000,-1.32%,1382535 +2021-03-05,89.90000,91.26000,88.84700,90.72000,85.59800,1.84%,1449272 +2021-03-08,90.81000,93.72000,90.12000,92.00000,86.80600,1.41%,734690 +2021-03-09,92.64000,94.96000,92.61000,93.26000,87.99400,1.37%,924562 +2021-03-10,93.90000,95.23000,93.11000,94.47000,89.13600,1.30%,577928 +2021-03-11,94.67000,95.77000,94.07000,94.63000,89.28700,0.17%,811668 +2021-03-12,94.23000,95.02000,93.88000,94.93000,89.89100,0.32%,662039 +2021-03-15,94.92000,95.96000,94.52000,95.28000,90.22200,0.37%,776331 +2021-03-16,94.90000,95.73000,93.54000,94.65000,89.62600,-0.66%,962610 +2021-03-17,95.22000,97.67000,94.24000,97.29000,92.12600,2.79%,786197 +2021-03-18,97.00000,98.55000,96.35000,97.01000,91.86000,-0.29%,915820 +2021-03-19,97.51000,97.51000,94.95000,94.95000,89.91000,-2.12%,1548321 +2021-03-22,94.60000,95.62000,93.23000,95.47000,90.40200,0.55%,806343 +2021-03-23,95.04000,96.04000,93.67500,94.24000,89.23800,-1.29%,692163 +2021-03-24,94.58000,95.94000,94.51200,94.88000,89.84400,0.68%,581608 +2021-03-25,95.12000,96.40000,94.12000,96.26000,91.15000,1.45%,570354 +2021-03-26,95.98000,96.30000,93.50000,96.20000,91.09300,-0.06%,1146744 +2021-03-29,96.19000,98.59000,96.00000,98.18000,92.96800,2.06%,827562 +2021-03-30,97.91000,98.10000,95.14000,96.67000,91.53900,-1.54%,686445 +2021-03-31,96.57000,97.08000,95.54000,96.28000,91.16900,-0.40%,811899 +2021-04-01,96.78000,97.21000,95.80000,96.45000,91.33000,0.18%,605563 +2021-04-05,99.18000,100.35000,98.31000,99.92000,94.61600,3.60%,728414 +2021-04-06,99.14000,100.48000,98.62000,99.72000,94.42700,-0.20%,889497 +2021-04-07,99.87000,100.60000,98.40000,98.53000,93.30000,-1.19%,488833 +2021-04-08,98.97000,100.79000,98.73000,100.34000,95.01400,1.84%,646402 +2021-04-09,100.51000,100.84000,100.00000,100.66000,95.31700,0.32%,661689 +2021-04-12,100.66000,101.00000,100.21000,100.56000,95.22200,-0.10%,978560 +2021-04-13,100.20000,100.77000,99.43000,99.55000,94.26600,-1.00%,926536 +2021-04-14,99.65000,101.19000,99.65000,100.11000,94.79600,0.56%,933099 +2021-04-15,100.50000,101.76000,100.00000,101.12000,95.75200,1.01%,1071633 +2021-04-16,101.34000,103.25000,101.11000,101.21000,95.83800,0.09%,1392616 +2021-04-19,101.48000,101.73000,100.41000,101.49000,96.10300,0.28%,796901 +2021-04-20,101.68000,101.79000,99.81000,101.53000,96.14100,0.04%,934501 +2021-04-21,101.74000,101.93000,101.28000,101.41000,96.02700,-0.12%,456538 +2021-04-22,101.35000,102.07000,100.67000,101.29000,95.91300,-0.12%,778474 +2021-04-23,101.72000,101.72000,100.20000,100.66000,95.31700,-0.62%,990379 +2021-04-26,100.86000,100.89500,99.79000,99.86000,94.55900,-0.79%,1016434 +2021-04-27,100.05000,100.91000,99.70000,100.27000,94.94700,0.41%,762550 +2021-04-28,100.40000,100.68000,98.84000,99.16000,93.89600,-1.11%,805191 +2021-04-29,100.11000,101.75000,100.06000,100.82000,95.46800,1.67%,1416190 +2021-04-30,100.70000,101.46900,100.00000,101.28000,95.90400,0.46%,949302 +2021-05-03,101.81000,104.26000,101.43000,103.70000,98.19500,2.39%,833463 +2021-05-04,102.84000,104.87000,101.05000,104.80000,99.23700,1.06%,1198621 +2021-05-05,105.00000,105.00000,102.05000,103.71000,98.20500,-1.04%,875900 +2021-05-06,104.38000,104.78000,103.28000,103.90000,98.38500,0.18%,717468 +2021-05-07,103.39000,104.78000,103.17000,104.03000,98.50800,0.13%,642188 +2021-05-10,104.46000,105.98000,104.46000,104.48000,98.93400,0.43%,537700 +2021-05-11,103.69000,105.40000,102.33000,104.68000,99.12300,0.19%,1129449 +2021-05-12,104.13000,104.27000,101.01000,101.47000,96.08400,-3.07%,941412 +2021-05-13,101.99000,103.92000,101.91000,103.45000,97.95900,1.95%,399859 +2021-05-14,103.63000,104.05000,102.97000,103.38000,97.89200,-0.07%,491422 +2021-05-17,102.82000,103.74000,102.58000,103.38000,97.89200,,385795 +2021-05-18,103.18000,103.71000,102.77000,103.01000,97.54200,-0.36%,432405 +2021-05-19,102.77000,102.95000,101.23000,102.09000,96.67100,-0.89%,802027 +2021-05-20,102.35000,103.19000,102.10000,102.74000,97.28600,0.64%,371442 +2021-05-21,103.42000,103.93000,102.32000,102.74000,97.28600,,470267 +2021-05-24,103.02000,103.66000,102.88000,102.95000,97.48500,0.20%,345896 +2021-05-25,103.17000,103.17000,101.96000,102.36000,96.92600,-0.57%,339147 +2021-05-26,102.70000,103.19000,102.05000,102.59000,97.14400,0.22%,576973 +2021-05-27,103.45000,103.52000,102.76500,102.91000,97.44700,0.31%,661263 +2021-05-28,103.35000,103.51000,102.26000,102.75000,97.29600,-0.16%,745118 +2021-06-01,103.59000,103.76000,102.78000,103.20000,97.72200,0.44%,382111 +2021-06-02,103.54000,104.14000,103.16000,103.70000,98.19500,0.48%,533059 +2021-06-03,103.40000,103.84000,102.92000,103.54000,98.04400,-0.15%,408769 +2021-06-04,103.93000,104.64000,103.60000,104.27000,98.73500,0.71%,509399 +2021-06-07,104.39000,104.89000,103.78000,104.43000,98.88700,0.15%,392765 +2021-06-08,105.00000,105.24000,104.27000,104.91000,99.34100,0.46%,624059 +2021-06-09,105.18000,105.43000,104.40000,104.93000,99.36000,0.02%,634056 +2021-06-10,105.55000,106.75000,105.14000,106.68000,101.01700,1.67%,356540 +2021-06-11,107.06000,107.06000,105.79000,106.89000,101.21600,0.20%,602184 +2021-06-14,106.34000,106.70000,105.63000,106.70000,101.35800,-0.18%,426904 +2021-06-15,107.00000,107.61000,106.31000,107.16000,101.79500,0.43%,612014 +2021-06-16,107.09000,107.33000,105.81000,105.89000,100.58900,-1.19%,571186 +2021-06-17,106.61000,106.70000,105.18000,105.90000,100.59800,0.01%,523359 +2021-06-18,104.81000,105.62000,103.41000,103.44000,98.26100,-2.32%,1790877 +2021-06-21,104.17000,106.05000,103.70000,105.81000,100.51300,2.29%,522645 +2021-06-22,105.79000,106.17000,105.15000,105.44000,100.16100,-0.35%,674492 +2021-06-23,105.33000,105.60000,103.45000,103.54000,98.35600,-1.80%,726085 +2021-06-24,103.77000,103.90000,101.92000,103.07000,97.91000,-0.45%,751028 +2021-06-25,103.25000,103.58500,102.59000,103.21000,98.04300,0.14%,1263179 +2021-06-28,103.35000,103.69000,101.50000,102.11000,96.99800,-1.07%,448121 +2021-06-29,101.88000,102.43000,100.85000,100.93000,95.87700,-1.16%,467967 +2021-06-30,101.66000,102.00000,100.63000,101.10000,96.03800,0.17%,525743 +2021-07-01,101.45000,103.07000,101.26000,103.03000,97.87200,1.91%,509497 +2021-07-02,103.30000,103.30500,102.45000,102.56000,97.42500,-0.46%,341230 +2021-07-06,102.16000,102.16000,99.35000,101.39000,96.31400,-1.14%,763550 +2021-07-07,101.51000,104.05000,101.51000,103.99000,98.78400,2.56%,576284 +2021-07-08,103.14000,104.73000,102.88000,103.73000,98.53700,-0.25%,748372 +2021-07-09,104.64000,105.72000,104.16000,104.84000,99.59100,1.07%,519048 +2021-07-12,104.17000,105.44000,104.17000,105.09000,99.82900,0.24%,741909 +2021-07-13,105.32000,106.18000,104.56000,104.73000,99.48700,-0.34%,813297 +2021-07-14,104.51000,104.85000,102.74000,104.54000,99.30600,-0.18%,408214 +2021-07-15,104.13000,105.72000,104.13000,105.45000,100.17100,0.87%,450919 +2021-07-16,105.72000,106.72000,105.67000,106.28000,100.95900,0.79%,498108 +2021-07-19,105.47000,105.71000,102.05000,103.25000,98.08100,-2.85%,911070 +2021-07-20,103.89000,105.79000,103.40800,104.95000,99.69600,1.65%,615060 +2021-07-21,105.27000,106.32000,105.08000,105.65000,100.36100,0.67%,344472 +2021-07-22,105.39000,105.73500,104.85000,105.21000,99.94300,-0.42%,283406 +2021-07-23,105.95000,106.42000,105.44000,106.42000,101.09200,1.15%,451911 +2021-07-26,106.00000,107.09800,105.79500,106.46000,101.13000,0.04%,502727 +2021-07-27,106.06000,107.37000,105.70000,106.76000,101.41500,0.28%,563756 +2021-07-28,106.37000,107.23000,105.58000,106.53000,101.19700,-0.22%,595815 +2021-07-29,107.51000,107.94500,106.74000,106.97000,101.61500,0.41%,822186 +2021-07-30,106.85000,107.76000,106.13000,106.42000,101.09200,-0.51%,576805 +2021-08-02,106.88000,108.83000,106.70000,107.11000,101.74800,0.65%,564898 +2021-08-03,103.99000,104.00000,94.23000,95.39000,90.61400,-10.94%,3012265 +2021-08-04,95.01000,98.21500,94.28000,94.48000,89.75000,-0.95%,1644277 +2021-08-05,95.01000,95.42000,93.05000,94.25000,89.53100,-0.24%,1245281 +2021-08-06,94.39000,95.41000,94.20000,94.38000,89.65500,0.14%,598234 +2021-08-09,94.02000,94.31500,93.44000,93.71000,89.01800,-0.71%,557730 +2021-08-10,93.49000,94.58000,92.69000,94.57000,89.83500,0.92%,862176 +2021-08-11,95.00000,96.77000,94.75400,96.37000,91.54500,1.90%,853113 +2021-08-12,96.30000,97.14000,95.60000,95.89000,91.08900,-0.50%,534136 +2021-08-13,95.69000,96.39000,95.25000,95.64000,90.85200,-0.26%,736572 +2021-08-16,96.22000,97.92000,95.26000,97.89000,92.98900,2.35%,949029 +2021-08-17,97.69000,98.94000,97.16000,98.84000,93.89200,0.97%,830367 +2021-08-18,98.50000,98.95000,96.47000,96.63000,91.79200,-2.24%,529722 +2021-08-19,96.17000,97.31000,95.87100,96.67000,91.83000,0.04%,499641 +2021-08-20,95.66000,96.63000,95.30100,96.31000,91.48800,-0.37%,542314 +2021-08-23,96.40000,96.75000,95.98500,96.35000,91.52600,0.04%,420632 +2021-08-24,96.30000,97.27000,96.13000,96.74000,91.89700,0.40%,479790 +2021-08-25,96.52500,97.96000,96.41500,97.61000,92.72300,0.90%,604753 +2021-08-26,97.46000,98.04000,97.05900,97.89000,92.98900,0.29%,635533 +2021-08-27,98.32000,98.70500,97.74000,98.21000,93.29300,0.33%,470536 +2021-08-30,98.22000,98.98000,98.00000,98.06000,93.15100,-0.15%,556104 +2021-08-31,97.82000,98.30000,97.20000,98.11000,93.19800,0.05%,1078399 +2021-09-01,98.54000,98.54000,96.73500,97.76000,92.86600,-0.36%,467530 +2021-09-02,98.07000,99.48000,97.62000,99.16000,94.19600,1.43%,493906 +2021-09-03,99.29000,99.74000,98.46000,99.02000,94.06300,-0.14%,599748 +2021-09-07,98.62000,99.00000,97.07000,97.70000,92.80900,-1.33%,898445 +2021-09-08,97.70000,99.24000,97.12000,98.91000,93.95800,1.24%,773547 +2021-09-09,98.96000,99.42000,98.59000,99.06000,94.10100,0.15%,637877 +2021-09-10,99.12000,99.22000,97.20000,97.24000,92.37200,-1.84%,676706 +2021-09-13,97.55000,99.52000,97.55000,98.24000,93.32200,1.03%,1097059 +2021-09-14,98.39000,98.39000,94.33000,94.61000,90.21500,-3.70%,1128238 +2021-09-15,94.33000,95.85000,93.96000,94.14000,89.76700,-0.50%,1007327 +2021-09-16,94.05000,94.72000,91.83000,92.00000,87.72700,-2.27%,959517 +2021-09-17,91.44000,92.70000,91.03400,91.81000,87.54500,-0.21%,3231076 +2021-09-20,90.50000,92.70000,90.32800,92.23000,87.94600,0.46%,753022 +2021-09-21,92.67000,92.67000,90.28000,90.90000,86.67800,-1.44%,653122 +2021-09-22,91.80000,92.78000,91.65500,92.21000,87.92700,1.44%,512022 +2021-09-23,92.33000,93.62000,92.33000,93.03000,88.70900,0.89%,462009 +2021-09-24,93.42000,95.02000,93.04500,94.75000,90.34900,1.85%,525821 +2021-09-27,94.86000,96.84500,94.85000,96.61000,92.12200,1.96%,859421 +2021-09-28,96.84000,97.18000,95.76000,96.56000,92.07500,-0.05%,806037 +2021-09-29,96.75000,98.75000,96.38000,97.95000,93.40000,1.44%,892589 +2021-09-30,98.66000,98.77000,96.12000,96.13000,91.66500,-1.86%,983080 +2021-10-01,96.88000,97.90000,95.61000,97.43000,92.90400,1.35%,513313 +2021-10-04,97.03000,98.62000,96.30000,97.86000,93.31400,0.44%,800067 +2021-10-05,97.96000,97.96000,95.94000,96.42000,91.94100,-1.47%,903692 +2021-10-06,96.12000,96.99000,94.57000,96.94000,92.43700,0.54%,677427 +2021-10-07,97.56000,98.42000,95.57000,97.48000,92.95200,0.56%,932353 +2021-10-08,97.42000,99.19000,97.04000,98.88000,94.28700,1.44%,646462 +2021-10-11,99.09000,99.40000,97.63000,97.69000,93.15200,-1.20%,592380 +2021-10-12,97.43000,98.77000,97.17000,98.26000,93.69600,0.58%,613864 +2021-10-13,98.02000,98.82500,96.72000,98.22000,93.65800,-0.04%,480025 +2021-10-14,97.78000,99.69000,97.77000,99.48000,94.85900,1.28%,573422 +2021-10-15,100.00000,101.17500,99.97000,100.29000,95.63100,0.81%,604107 +2021-10-18,99.38000,100.27000,98.69000,99.69000,95.05900,-0.60%,445827 +2021-10-19,100.42000,100.42000,99.14000,99.69000,95.05900,,370957 +2021-10-20,99.56000,100.98000,99.21000,100.31000,95.65100,0.62%,554111 +2021-10-21,100.38000,101.53000,99.42100,101.43000,96.71900,1.12%,520967 +2021-10-22,101.68000,102.68000,101.61000,102.04000,97.30000,0.60%,250901 +2021-10-25,102.13000,102.64500,101.54000,101.85000,97.11900,-0.19%,545632 +2021-10-26,101.37000,101.81600,100.42000,101.00000,96.30900,-0.83%,517380 +2021-10-27,101.31000,101.31000,98.93000,98.97000,94.37300,-2.01%,894395 +2021-10-28,98.81000,100.19000,97.24000,98.52000,93.94400,-0.45%,447234 +2021-10-29,98.50000,100.22000,98.35000,99.98000,95.33600,1.48%,700634 +2021-11-01,100.06000,101.41000,99.24000,101.15000,96.45200,1.17%,682729 +2021-11-02,101.40000,101.82000,95.86000,98.17000,93.61000,-2.95%,1357523 +2021-11-03,97.61000,98.72000,94.72000,95.07000,90.65400,-3.16%,1067025 +2021-11-04,94.91000,95.90000,94.19000,94.77000,90.36800,-0.32%,774411 +2021-11-05,95.28000,96.80000,94.64000,94.69000,90.29200,-0.08%,539798 +2021-11-08,94.84000,96.16000,94.60000,95.82000,91.36900,1.19%,699452 +2021-11-09,95.75000,95.75000,94.26000,94.38000,89.99600,-1.50%,542398 +2021-11-10,94.84000,95.39000,93.61100,94.02000,89.65300,-0.38%,516883 +2021-11-11,93.75000,93.90000,92.01000,92.47000,88.17500,-1.65%,602743 +2021-11-12,92.45000,93.94000,92.20000,93.57000,89.22400,1.19%,618973 +2021-11-15,93.84000,94.64000,93.47000,94.28000,89.90100,0.76%,429367 +2021-11-16,94.26000,95.08000,93.79000,93.86000,89.50000,-0.45%,542277 +2021-11-17,93.59000,94.24000,92.98000,93.76000,89.40500,-0.11%,557126 +2021-11-18,93.96000,94.06000,91.03000,91.17000,86.93500,-2.76%,489102 +2021-11-19,91.34000,92.24000,90.90000,92.04000,87.76500,0.95%,609665 +2021-11-22,92.24000,94.73000,91.91000,93.39000,89.05200,1.47%,719759 +2021-11-23,93.70000,93.77000,92.91500,93.29000,88.95700,-0.11%,679772 +2021-11-24,93.50000,94.73000,92.78000,93.10000,88.77500,-0.20%,575217 +2021-11-26,92.15000,92.84000,90.78000,91.16000,86.92600,-2.08%,345696 +2021-11-29,91.88000,92.19000,90.34000,90.55000,86.34400,-0.67%,468261 +2021-11-30,90.01000,90.63000,87.81000,87.91000,83.82700,-2.92%,1052947 +2021-12-01,88.84000,90.13000,87.45000,87.46000,83.39700,-0.51%,744072 +2021-12-02,87.84000,89.95500,87.84000,89.58000,85.41900,2.42%,682825 +2021-12-03,90.07000,90.38000,87.87000,88.60000,84.48400,-1.09%,818646 +2021-12-06,89.90000,91.59000,89.44000,90.38000,86.18200,2.01%,1064921 +2021-12-07,91.05000,91.21500,89.62500,89.82000,85.64800,-0.62%,667875 +2021-12-08,89.58000,90.93000,89.34000,90.48000,86.27700,0.73%,859437 +2021-12-09,90.41000,90.41000,88.40000,88.56000,84.44600,-2.12%,783626 +2021-12-10,89.00000,89.64000,88.01000,88.10000,84.00800,-0.52%,736811 +2021-12-13,88.12000,90.17000,88.12000,89.65000,85.48600,1.76%,1196271 +2021-12-14,88.92000,90.24000,88.17000,88.27000,84.51300,-1.54%,976614 +2021-12-15,87.97000,88.61000,87.03000,87.76000,84.02500,-0.58%,878045 +2021-12-16,87.85000,89.89000,87.80000,89.02000,85.23100,1.44%,1177212 +2021-12-17,88.70000,89.35500,86.63000,86.73000,83.03900,-2.57%,2296785 +2021-12-20,85.82000,86.20000,82.75000,84.44000,80.84600,-2.64%,926080 +2021-12-21,84.86000,86.87000,84.71000,86.43000,82.75100,2.36%,1325669 +2021-12-22,86.49000,87.27000,85.88000,86.41000,82.73200,-0.02%,516234 +2021-12-23,86.46000,87.86000,86.16000,87.35000,83.63200,1.09%,708709 +2021-12-27,87.50000,88.55000,86.93000,87.87000,84.13000,0.60%,498776 +2021-12-28,87.76000,88.99000,87.50000,88.26000,84.50400,0.44%,391719 +2021-12-29,88.26000,88.67000,87.58000,88.36000,84.59900,0.11%,639254 +2021-12-30,88.59000,89.49000,88.19000,88.86000,85.07800,0.57%,450991 +2021-12-31,88.51000,89.28000,87.89200,88.90000,85.11600,0.05%,654497 +2022-01-03,89.29000,91.15000,89.02000,90.26000,86.41800,1.53%,914109 +2022-01-04,90.55000,92.38000,90.41000,91.88000,87.96900,1.79%,891120 +2022-01-05,92.37000,93.03000,91.42000,91.56000,87.66300,-0.35%,794688 +2022-01-06,92.24000,92.94000,90.97000,90.97000,87.09800,-0.64%,617481 +2022-01-07,91.02000,92.19500,90.80000,91.51000,87.61500,0.59%,868965 +2022-01-10,91.73000,91.73000,89.03000,89.71000,85.89200,-1.97%,687611 +2022-01-11,89.92000,91.02000,89.18500,90.81000,86.94500,1.23%,641689 +2022-01-12,90.37000,90.89000,89.54000,89.81000,85.98800,-1.10%,864951 +2022-01-13,90.00000,93.20000,89.80000,92.48000,88.54400,2.97%,948656 +2022-01-14,91.89000,94.23500,91.40000,94.07000,90.06600,1.72%,840116 +2022-01-18,93.05000,93.95000,91.56000,93.22000,89.25200,-0.90%,1291773 +2022-01-19,93.35000,94.79000,92.92000,93.63000,89.64500,0.44%,876339 +2022-01-20,94.01000,94.54000,92.85000,93.06000,89.09900,-0.61%,781625 +2022-01-21,93.10000,93.34000,91.87300,92.18000,88.25700,-0.95%,704287 +2022-01-24,91.03000,93.32000,89.63000,93.04000,89.08000,0.93%,1155213 +2022-01-25,91.95000,94.50000,90.89000,93.32000,89.34800,0.30%,1513811 +2022-01-26,93.86000,95.23000,92.94500,93.79000,89.79800,0.50%,1220647 +2022-01-27,93.00000,93.00000,87.71000,88.62000,84.84800,-5.51%,1733472 +2022-01-28,87.87000,87.87000,84.21000,87.00000,83.29700,-1.83%,2071146 +2022-01-31,86.49000,89.88000,86.49000,89.45000,85.64300,2.82%,1200143 +2022-02-01,89.39000,90.24000,87.80000,88.57000,84.80000,-0.98%,868616 +2022-02-02,88.25000,90.38000,87.59000,89.99000,86.16000,1.60%,932694 +2022-02-03,90.11000,90.76000,89.06000,89.98000,86.15000,-0.01%,588125 +2022-02-04,89.79000,89.86000,87.76000,89.07000,85.27900,-1.01%,691065 +2022-02-07,89.36000,89.44000,88.22000,88.58000,84.81000,-0.55%,813429 +2022-02-08,89.24000,89.24000,85.93000,86.43000,82.75100,-2.43%,1263549 +2022-02-09,86.77000,88.48000,86.43000,88.43000,84.66600,2.31%,1042140 +2022-02-10,87.86000,89.30000,87.58000,87.77000,84.03400,-0.75%,865404 +2022-02-11,87.78000,89.40000,87.10000,88.99000,85.20200,1.39%,1115795 +2022-02-14,88.99000,88.99000,86.62000,87.36000,83.64200,-1.83%,1700067 +2022-02-15,82.53000,85.04000,81.07000,84.50000,80.90400,-3.27%,1941324 +2022-02-16,84.13000,88.86900,83.78000,88.72000,84.94400,4.99%,1768304 +2022-02-17,87.22000,91.99000,87.00000,91.81000,87.90200,3.48%,1413104 +2022-02-18,91.81000,93.08000,90.61000,93.01000,89.05100,1.31%,1780761 +2022-02-22,92.93000,93.05000,90.23000,90.69000,86.83000,-2.49%,1308106 +2022-02-23,91.21000,92.68000,90.61000,91.05000,87.17500,0.40%,1216775 +2022-02-24,91.17000,95.53000,90.39000,95.48000,91.41600,4.87%,1758018 +2022-02-25,95.84000,97.37000,95.18000,97.15000,93.01500,1.75%,1254130 +2022-02-28,97.40000,102.22000,96.90000,101.84000,97.50600,4.83%,2988370 +2022-03-01,102.74000,105.84000,102.67500,104.75000,100.29200,2.86%,2075717 +2022-03-02,104.63000,104.92000,101.08000,104.04000,99.61200,-0.68%,1501012 +2022-03-03,104.72000,105.53000,103.54000,105.08000,100.60800,1.00%,1395299 +2022-03-04,105.10000,107.77000,104.51000,107.71000,103.12600,2.50%,1431944 +2022-03-07,108.00000,109.39000,106.18000,106.86000,102.31200,-0.79%,1390989 +2022-03-08,106.01000,106.49000,101.92500,102.20000,97.85000,-4.36%,1329661 +2022-03-09,102.08000,104.29000,100.09000,102.89000,98.51100,0.68%,1323633 +2022-03-10,102.34000,104.17000,102.02000,103.02000,98.63500,0.13%,626987 +2022-03-11,103.07000,104.12000,101.90000,101.97000,97.63000,-1.02%,735117 +2022-03-14,102.14000,103.35000,101.31000,102.45000,98.43400,0.47%,1001822 +2022-03-15,102.42000,104.05000,101.93000,103.97000,99.89500,1.48%,894018 +2022-03-16,103.65000,104.63000,100.48000,102.06000,98.06000,-1.84%,1209743 +2022-03-17,102.56000,104.84000,101.55000,103.99000,99.91400,1.89%,1157518 +2022-03-18,103.39000,106.13000,103.23500,105.48000,101.34500,1.43%,3465016 +2022-03-21,105.48000,108.00300,105.28000,106.37000,102.20100,0.84%,930393 +2022-03-22,106.38000,107.75000,105.80000,106.42000,102.24900,0.05%,803247 +2022-03-23,106.56000,107.37000,105.69000,106.83000,102.64300,0.39%,944273 +2022-03-24,105.61000,108.69000,105.26000,107.54000,103.32500,0.66%,744447 +2022-03-25,107.95000,109.62000,107.10000,108.53000,104.27600,0.92%,564110 +2022-03-28,108.35000,109.35000,107.24500,109.05000,104.77600,0.48%,564112 +2022-03-29,107.76000,108.29000,106.25000,107.36000,103.15200,-1.55%,740818 +2022-03-30,107.38000,109.04000,107.37000,108.42000,104.17000,0.99%,829745 +2022-03-31,108.07000,109.40000,107.55000,108.02000,103.78600,-0.37%,932492 +2022-04-01,107.71000,108.95000,106.92000,108.30000,104.05500,0.26%,598509 +2022-04-04,108.24000,108.32000,106.32000,107.23000,103.02700,-0.99%,661187 +2022-04-05,107.26000,108.88000,106.73500,107.20000,102.99800,-0.03%,865988 +2022-04-06,107.32000,108.65000,107.20000,107.48000,103.26700,0.26%,1221414 +2022-04-07,107.50000,108.40000,106.70000,108.07000,103.83400,0.55%,1346775 +2022-04-08,108.85000,109.88000,107.89000,107.99000,103.75700,-0.07%,746550 +2022-04-11,108.31000,109.46000,107.47000,108.17000,103.93000,0.17%,694087 +2022-04-12,108.14000,109.90000,108.03000,108.30000,104.05500,0.12%,495919 +2022-04-13,108.55000,109.58000,107.74000,108.73000,104.46800,0.40%,490698 +2022-04-14,109.20000,110.65000,108.81000,109.06000,104.78500,0.30%,584360 +2022-04-18,108.78000,110.32000,108.43000,109.26000,104.97700,0.18%,653824 +2022-04-19,109.43000,110.62000,109.10000,109.61000,105.31400,0.32%,588047 +2022-04-20,109.97000,111.12000,109.60000,109.87000,105.56300,0.24%,579168 +2022-04-21,110.17000,110.42000,109.30000,109.78000,105.47700,-0.08%,638375 +2022-04-22,109.32000,110.19000,108.14000,108.25000,104.00700,-1.39%,529866 +2022-04-25,107.90000,107.90000,105.46000,107.17000,102.96900,-1.00%,1019844 +2022-04-26,107.19000,108.79000,106.59000,106.63000,102.45000,-0.50%,690544 +2022-04-27,106.72000,107.39000,105.56000,106.24000,102.07600,-0.37%,686711 +2022-04-28,106.59000,106.59000,104.35000,105.03000,100.91300,-1.14%,1047145 +2022-04-29,104.85000,105.73000,103.16000,103.51000,99.45300,-1.45%,1318486 +2022-05-02,103.38000,105.25000,102.78000,103.51000,99.45300,,1086975 +2022-05-03,102.17000,103.52000,99.65000,102.52000,98.50200,-0.96%,1686489 +2022-05-04,102.60000,105.99500,102.50000,104.78000,100.67300,2.20%,1081962 +2022-05-05,104.77000,105.25000,102.88000,104.06000,99.98100,-0.69%,820711 +2022-05-06,103.82000,104.57500,102.40000,103.21000,99.16400,-0.82%,684336 +2022-05-09,102.49000,103.21000,99.11000,99.38000,95.48500,-3.71%,827358 +2022-05-10,99.66000,102.16900,99.66000,101.23000,97.26200,1.86%,1157914 +2022-05-11,101.16000,103.37000,100.84000,101.21000,97.24300,-0.02%,895542 +2022-05-12,101.20000,102.56000,99.82000,100.57000,96.62800,-0.63%,1002336 +2022-05-13,100.98000,102.40000,100.75000,101.64000,97.65600,1.06%,518255 +2022-05-16,102.26000,103.71000,101.66000,103.20000,99.15500,1.53%,600134 +2022-05-17,103.53000,104.57000,102.62000,104.40000,100.30800,1.16%,534903 +2022-05-18,103.94000,104.24000,101.31000,101.69000,97.70400,-2.60%,530648 +2022-05-19,100.73000,102.51500,100.15000,101.52000,97.54100,-0.17%,676144 +2022-05-20,101.51000,101.51000,98.88000,100.60000,96.65700,-0.91%,699195 +2022-05-23,101.31000,102.44000,100.52000,101.85000,97.85800,1.24%,584421 +2022-05-24,101.85000,102.48800,100.52000,101.97000,97.97300,0.12%,723064 +2022-05-25,102.15000,102.82000,101.45500,102.39000,98.37700,0.41%,526563 +2022-05-26,103.18000,104.41000,103.13000,103.63000,99.56800,1.21%,436157 +2022-05-27,103.98000,105.38000,103.79000,105.36000,101.23000,1.67%,535764 +2022-05-31,104.82000,105.11000,103.60000,104.50000,100.40400,-0.82%,1031922 +2022-06-01,104.85000,105.05300,103.15000,104.74000,100.63400,0.23%,546477 +2022-06-02,104.72000,105.89000,102.97000,105.65000,101.50900,0.87%,500784 +2022-06-03,105.27000,106.23000,104.70000,105.78000,101.63400,0.12%,492869 +2022-06-06,106.14000,106.94000,105.56000,105.92000,101.76800,0.13%,591704 +2022-06-07,103.78000,107.31000,103.45000,107.07000,102.87300,1.09%,670757 +2022-06-08,106.52000,106.55000,103.84000,103.91000,99.83700,-2.95%,404272 +2022-06-09,104.14000,104.60000,102.78000,102.83000,98.79900,-1.04%,489549 +2022-06-10,101.75000,101.94000,100.61100,100.72000,96.77200,-2.05%,640793 +2022-06-13,99.28000,100.53000,98.30000,99.40000,95.50400,-1.31%,823029 +2022-06-14,98.83000,99.53000,96.80000,97.91000,94.41800,-1.50%,914436 +2022-06-15,98.56000,99.34000,97.29500,98.79000,95.26700,0.90%,758797 +2022-06-16,97.50000,97.58000,94.97000,95.36000,91.95900,-3.47%,847852 +2022-06-17,94.96000,95.24000,91.72000,94.15000,90.79200,-1.27%,2671789 +2022-06-21,95.66000,97.22000,94.74000,96.90000,93.44400,2.92%,647532 +2022-06-22,95.91000,97.80000,95.37000,97.44000,93.96500,0.56%,779145 +2022-06-23,98.28000,98.90000,96.52200,97.54000,94.06100,0.10%,626398 +2022-06-24,98.54000,101.83000,97.91000,101.57000,97.94800,4.13%,1314275 +2022-06-27,101.52000,102.76000,100.76000,101.69000,98.06300,0.12%,544148 +2022-06-28,102.10000,102.56000,98.95000,99.26000,95.72000,-2.39%,680817 +2022-06-29,99.82000,99.82000,98.48000,99.35000,95.80700,0.09%,685613 +2022-06-30,98.89000,100.90000,98.39000,100.71000,97.11800,1.37%,1158898 +2022-07-01,101.06000,102.71000,99.57000,102.45000,98.79600,1.73%,559739 +2022-07-05,101.70000,101.87000,97.77000,99.58000,96.02900,-2.80%,703818 +2022-07-06,100.14000,102.27000,99.62500,101.28000,97.66800,1.71%,576981 +2022-07-07,101.47000,102.16000,101.16000,101.52000,97.89900,0.24%,538341 +2022-07-08,101.59000,102.35000,101.31500,101.63000,98.00500,0.11%,408946 +2022-07-11,100.81000,102.03000,100.67000,101.20000,97.59100,-0.42%,287980 +2022-07-12,101.00000,102.24000,99.41000,99.81000,96.25000,-1.37%,549906 +2022-07-13,98.79000,100.15000,98.79000,98.99000,95.46000,-0.82%,787263 +2022-07-14,97.92000,98.33000,97.09000,98.21000,94.70700,-0.79%,512165 +2022-07-15,99.35000,99.59000,98.34000,98.69000,95.17000,0.49%,872776 +2022-07-18,99.01000,99.38000,97.79000,97.88000,94.38900,-0.82%,547072 +2022-07-19,98.31000,100.25000,97.77000,100.15000,96.57800,2.32%,978712 +2022-07-20,100.28000,100.93500,99.56000,100.03000,96.46200,-0.12%,843530 +2022-07-21,100.00000,100.95000,99.33000,100.89000,97.29200,0.86%,828765 +2022-07-22,101.29000,102.36000,100.86000,101.45000,97.83200,0.56%,611396 +2022-07-25,101.67000,103.11500,101.25000,102.95000,99.27800,1.48%,609558 +2022-07-26,103.23000,104.03000,102.86500,103.51000,99.81800,0.54%,480626 +2022-07-27,103.73000,103.90000,102.71000,103.25000,99.56800,-0.25%,621391 +2022-07-28,103.41000,106.40500,103.21500,105.87000,102.09400,2.54%,655626 +2022-07-29,106.00000,107.85000,105.67000,107.00000,103.18400,1.07%,652113 +2022-08-01,107.00000,107.00000,104.90000,105.15000,101.40000,-1.73%,955889 +2022-08-02,102.00000,102.81400,97.79000,100.48000,96.89600,-4.44%,1400405 +2022-08-03,100.63000,100.63000,99.11000,99.94000,96.37600,-0.54%,1130120 +2022-08-04,99.77000,100.77000,99.09000,99.31000,95.76800,-0.63%,787342 +2022-08-05,98.92000,100.59000,98.63000,100.55000,96.96400,1.25%,406469 +2022-08-08,100.82000,100.90000,97.90000,98.35000,94.84200,-2.19%,839363 +2022-08-09,98.92000,99.05500,97.76000,98.12000,94.62100,-0.23%,723488 +2022-08-10,99.17000,99.41000,98.38000,98.64000,95.12200,0.53%,551455 +2022-08-11,98.77000,98.92300,97.59000,98.16000,94.65900,-0.49%,822263 +2022-08-12,98.32000,100.11000,98.32000,100.06000,96.49100,1.94%,499226 +2022-08-15,99.57000,101.73500,98.60000,100.97000,97.36900,0.91%,493297 +2022-08-16,100.87000,101.72900,100.86000,101.22000,97.61000,0.25%,510674 +2022-08-17,100.70000,101.49000,100.29000,101.15000,97.54300,-0.07%,383967 +2022-08-18,101.61000,101.88000,101.18000,101.59000,97.96700,0.43%,318761 +2022-08-19,101.57000,102.64000,101.15000,102.58000,98.92200,0.97%,672976 +2022-08-22,102.02000,102.11000,100.41000,100.63000,97.04100,-1.90%,592661 +2022-08-23,100.55000,101.06000,100.03000,100.25000,96.67500,-0.38%,500997 +2022-08-24,100.48000,100.60000,99.36000,99.58000,96.02900,-0.67%,461205 +2022-08-25,99.94000,100.19000,99.10000,99.74000,96.18300,0.16%,372857 +2022-08-26,99.87000,99.97500,97.16000,97.20000,93.73300,-2.55%,358927 +2022-08-29,96.68000,97.94000,95.51000,97.23000,93.76200,0.03%,545526 +2022-08-30,97.34000,97.57000,95.77000,95.81000,92.39300,-1.46%,453819 +2022-08-31,96.18000,96.77000,94.73000,95.05000,91.66000,-0.79%,1154849 +2022-09-01,94.87000,95.32000,94.25000,95.06000,91.67000,0.01%,868815 +2022-09-02,95.82000,96.11000,93.40000,93.71000,90.36800,-1.42%,425728 +2022-09-06,93.94000,94.59000,93.21500,93.60000,90.26200,-0.12%,793499 +2022-09-07,93.83000,95.31000,93.38000,95.01000,91.62200,1.51%,742002 +2022-09-08,94.47000,94.97000,93.62000,94.57000,91.19700,-0.46%,541062 +2022-09-09,94.65000,96.22500,94.50000,95.69000,92.27700,1.18%,582330 +2022-09-12,96.05000,96.97000,95.91000,96.25000,92.81700,0.59%,587497 +2022-09-13,94.94000,95.47500,92.34000,92.75000,89.44200,-3.64%,619537 +2022-09-14,92.56000,93.71000,92.26000,92.94000,89.97300,0.20%,841868 +2022-09-15,92.83000,92.99000,91.69000,92.40000,89.45000,-0.58%,857860 +2022-09-16,93.11000,93.77000,92.48000,93.29000,90.31100,0.96%,1764332 +2022-09-19,92.69000,93.48000,91.82000,93.20000,90.22400,-0.10%,757600 +2022-09-20,93.02000,93.52000,92.00000,93.11000,90.13700,-0.10%,1532305 +2022-09-21,93.90000,95.04800,91.81000,91.84000,88.90800,-1.36%,712559 +2022-09-22,91.64000,91.64000,90.38000,90.68000,87.78500,-1.26%,516305 +2022-09-23,90.04000,90.18000,87.83000,88.69000,85.85800,-2.19%,655739 +2022-09-26,88.39000,89.51000,88.02000,88.39000,85.56800,-0.34%,515238 +2022-09-27,89.03000,89.39000,87.61000,88.20000,85.38400,-0.21%,527924 +2022-09-28,88.80000,89.31000,87.51500,88.93000,86.09100,0.83%,477352 +2022-09-29,88.59000,88.59000,87.24000,88.10000,85.28700,-0.93%,783788 +2022-09-30,88.25000,88.91500,87.38000,87.47000,84.67700,-0.72%,804818 +2022-10-03,88.38000,91.43000,88.09500,90.79000,87.89100,3.80%,627641 +2022-10-04,91.47000,93.42000,91.38000,93.36000,90.37900,2.83%,919039 +2022-10-05,92.73000,93.37000,92.06000,92.48000,89.52700,-0.94%,524210 +2022-10-06,92.26000,92.31500,91.04500,91.63000,88.70400,-0.92%,821191 +2022-10-07,91.05000,91.65000,90.80000,91.45000,88.53000,-0.20%,652065 +2022-10-10,91.98000,92.87000,90.94400,91.89000,88.95600,0.48%,401860 +2022-10-11,91.58000,93.15000,91.07000,91.27000,88.35600,-0.67%,470610 +2022-10-12,91.15000,91.46000,89.43500,89.46000,86.60400,-1.98%,695089 +2022-10-13,88.01000,91.48000,88.01000,91.11000,88.20100,1.84%,592021 +2022-10-14,91.52000,91.75500,88.53000,88.71000,85.87800,-2.63%,603883 +2022-10-17,90.08000,91.91600,90.04000,91.13000,88.22000,2.73%,550643 +2022-10-18,92.46000,94.32000,92.26000,93.73000,90.73700,2.85%,546034 +2022-10-19,93.13000,93.53000,92.48000,93.19000,90.21500,-0.58%,587538 +2022-10-20,93.36000,94.18000,92.82500,93.35000,90.36900,0.17%,465200 +2022-10-21,93.52000,95.71000,92.56500,95.39000,92.34400,2.19%,541428 +2022-10-24,96.30000,96.98000,95.59000,96.08000,93.01200,0.72%,424974 +2022-10-25,95.89000,97.74500,95.48000,97.31000,94.20300,1.28%,585690 +2022-10-26,97.95000,98.40000,96.51000,97.51000,94.39700,0.21%,416698 +2022-10-27,97.96000,100.09500,97.74000,99.15000,95.98400,1.68%,534232 +2022-10-28,99.53000,101.83000,98.93000,101.74000,98.49200,2.61%,877195 +2022-10-31,101.02000,102.89000,100.59000,101.59000,98.34600,-0.15%,992678 +2022-11-01,103.06000,104.95000,102.56000,103.55000,100.24400,1.93%,1483358 +2022-11-02,103.41000,106.80000,103.34000,104.36000,101.02800,0.78%,1012369 +2022-11-03,103.49000,107.40000,102.77000,106.68000,103.27400,2.22%,1011135 +2022-11-04,107.06000,107.43000,103.15000,105.76000,102.38300,-0.86%,942923 +2022-11-07,106.25000,108.63000,105.82000,107.83000,104.38700,1.96%,834094 +2022-11-08,107.19000,109.17000,106.71000,108.63000,105.16200,0.74%,633517 +2022-11-09,108.62000,108.71000,106.54000,106.81000,103.40000,-1.68%,644955 +2022-11-10,109.08000,109.08000,105.56000,107.23000,103.80600,0.39%,1213687 +2022-11-11,106.70000,107.29000,103.16000,103.38000,100.07900,-3.59%,1419425 +2022-11-14,103.70000,106.33000,103.34500,104.17000,100.84400,0.76%,989510 +2022-11-15,104.86000,105.45000,103.76500,104.69000,101.34700,0.50%,906404 +2022-11-16,105.01000,106.95000,105.01000,106.01000,102.62500,1.26%,874447 +2022-11-17,105.20000,106.44000,104.57000,105.25000,101.88900,-0.72%,665670 +2022-11-18,106.08000,107.45000,105.84000,106.30000,102.90600,1.00%,2542653 +2022-11-21,106.40000,108.74000,106.40000,107.68000,104.24200,1.30%,880253 +2022-11-22,108.31000,108.71000,106.91000,107.47000,104.03900,-0.20%,698078 +2022-11-23,107.22000,107.87000,106.69800,107.53000,104.09700,0.06%,785297 +2022-11-25,108.20000,108.89000,108.00000,108.89000,105.41300,1.26%,268932 +2022-11-28,108.31000,108.74000,107.47000,108.11000,104.65800,-0.72%,571243 +2022-11-29,107.90000,108.87000,107.23000,108.50000,105.03600,0.36%,854714 +2022-11-30,108.38000,109.45000,107.33000,109.33000,105.83900,0.76%,770063 +2022-12-01,109.73000,110.43000,108.91000,109.62000,106.12000,0.27%,448896 +2022-12-02,109.54000,110.91000,108.80000,110.49000,106.96200,0.79%,498292 +2022-12-05,109.70000,110.43000,108.92000,109.65000,106.14900,-0.76%,568494 +2022-12-06,109.50000,109.75000,108.29000,109.49000,105.99400,-0.15%,752670 +2022-12-07,109.34000,110.13000,107.91500,108.50000,105.03600,-0.90%,502973 +2022-12-08,109.12000,109.80000,108.77100,109.08000,105.59700,0.53%,549358 +2022-12-09,108.90000,109.16000,106.77000,106.85000,103.43800,-2.04%,500691 +2022-12-12,106.51000,107.80000,106.08000,107.78000,104.33900,0.87%,1055216 +2022-12-13,109.20000,109.20000,105.36000,106.54000,103.13800,-1.15%,1083025 +2022-12-14,106.20000,107.85000,105.58000,106.80000,103.73800,0.24%,1464211 +2022-12-15,106.31000,106.56000,104.33500,105.28000,102.26200,-1.42%,948609 +2022-12-16,104.82000,105.35000,103.20000,104.79000,101.78600,-0.47%,2623513 +2022-12-19,104.91000,106.58000,104.04000,104.45000,101.45600,-0.32%,671049 +2022-12-20,104.51000,105.11000,103.82000,104.42000,101.42700,-0.03%,932147 +2022-12-21,104.75000,106.20000,104.40000,105.83000,102.79600,1.35%,610639 +2022-12-22,105.63000,105.90000,103.15000,104.78000,101.77600,-0.99%,616183 +2022-12-23,104.83000,105.67000,104.39500,105.17000,102.15500,0.37%,364483 +2022-12-27,105.44000,106.05500,105.29000,105.91000,102.87400,0.70%,294929 +2022-12-28,106.05000,106.23000,104.10000,104.13000,101.14500,-1.68%,311389 +2022-12-29,104.39000,105.56000,104.11000,105.03000,102.01900,0.86%,423381 +2022-12-30,104.82000,105.40000,104.07500,105.19000,102.17500,0.15%,392218 +2023-01-03,104.46000,104.99000,102.65000,104.71000,101.70800,-0.46%,687881 +2023-01-04,104.38000,105.20000,103.53500,104.37000,101.37800,-0.32%,786313 +2023-01-05,104.11000,105.85000,103.38000,104.01000,101.02800,-0.34%,836273 +2023-01-06,104.74000,106.97500,104.28000,104.95000,101.94200,0.90%,613700 +2023-01-09,104.92000,105.44000,99.88500,100.33000,97.45400,-4.40%,1236214 +2023-01-10,100.54000,100.96000,99.82000,99.98000,97.11400,-0.35%,601058 +2023-01-11,99.88000,100.02200,99.30000,99.63000,96.77400,-0.35%,878583 +2023-01-12,99.49000,100.02500,98.34000,98.71000,95.88000,-0.92%,1170593 +2023-01-13,97.63000,98.72000,97.34000,98.35000,95.53100,-0.36%,931566 +2023-01-17,98.92000,99.11000,97.78000,97.84000,95.03500,-0.52%,743780 +2023-01-18,97.78000,98.43000,95.53000,95.54000,92.80100,-2.35%,1929059 +2023-01-19,95.50000,96.14000,94.55000,94.57000,91.85900,-1.02%,706529 +2023-01-20,94.63000,96.56000,94.11000,96.06000,93.30600,1.58%,727048 +2023-01-23,96.45000,96.70000,95.77000,96.37000,93.60700,0.32%,538271 +2023-01-24,96.72000,97.77000,96.19000,97.30000,94.51100,0.97%,994326 +2023-01-25,96.99000,98.25000,96.53000,98.15000,95.33600,0.87%,971711 +2023-01-26,98.75000,98.75000,97.48000,97.78000,94.97700,-0.38%,583656 +2023-01-27,97.78000,97.97000,95.86000,96.49000,93.72400,-1.32%,705895 +2023-01-30,97.06000,98.44000,96.92000,97.31000,94.52100,0.85%,834350 +2023-01-31,97.72000,98.84000,97.21000,98.84000,96.00700,1.57%,1197898 +2023-02-01,98.63000,99.16000,97.49000,97.83000,95.02600,-1.02%,752875 +2023-02-02,97.01000,98.39500,96.57000,97.93000,95.12300,0.10%,659337 +2023-02-03,98.11000,98.53500,97.11000,98.06000,95.24900,0.13%,515378 +2023-02-06,98.24000,99.26100,97.97500,98.34000,95.52100,0.29%,605462 +2023-02-07,98.19000,99.22000,97.02000,99.00000,96.16200,0.67%,676556 +2023-02-08,98.45000,99.41500,98.26600,98.96000,96.12300,-0.04%,629306 +2023-02-09,99.08000,99.38000,97.84000,97.95000,95.14200,-1.02%,812451 +2023-02-10,98.21000,100.83000,98.21000,100.82000,97.93000,2.93%,844863 +2023-02-13,100.89000,102.27000,100.07000,100.71000,97.82300,-0.11%,1127138 +2023-02-14,98.65000,100.18000,94.97000,95.25000,92.52000,-5.42%,1805280 +2023-02-15,94.39000,98.05000,93.37000,97.94000,95.13200,2.82%,1259605 +2023-02-16,97.39000,99.90000,97.39000,99.43000,96.58000,1.52%,1066065 +2023-02-17,99.81000,101.61000,99.50000,101.24000,98.33800,1.82%,1282069 +2023-02-21,101.27000,101.83000,99.91000,100.01000,97.14300,-1.21%,1408372 +2023-02-22,100.04000,101.10000,99.42500,100.14000,97.26900,0.13%,808854 +2023-02-23,100.13000,101.37000,99.25000,99.57000,96.71600,-0.57%,977108 +2023-02-24,98.62000,99.70000,98.62000,99.28000,96.43400,-0.29%,579444 +2023-02-27,99.90000,99.90000,96.91000,97.49000,94.69500,-1.80%,1218103 +2023-02-28,97.62000,98.13000,96.63000,97.07000,94.28700,-0.43%,995484 +2023-03-01,96.68000,97.55000,96.47000,96.66000,93.88900,-0.42%,545021 +2023-03-02,96.54000,97.29000,96.28800,96.95000,94.17100,0.30%,647853 +2023-03-03,97.28000,97.48000,96.14000,97.30000,94.51100,0.36%,750689 +2023-03-06,97.15000,97.60000,96.02000,96.95000,94.17100,-0.36%,1057200 +2023-03-07,97.24000,97.60000,96.41000,96.52000,93.75300,-0.44%,1249737 +2023-03-08,96.29000,96.71000,93.50000,94.06000,91.36400,-2.55%,746653 +2023-03-09,94.60000,95.04000,92.68000,92.74000,90.08200,-1.40%,589593 +2023-03-10,92.63000,93.82000,92.31000,92.50000,89.84800,-0.26%,903866 +2023-03-13,92.00000,93.63000,91.63600,92.23000,89.58600,-0.29%,903197 +2023-03-14,92.63000,93.61000,92.62000,93.27000,90.94600,1.13%,1493658 +2023-03-15,92.36000,92.58000,90.61000,92.31000,90.01000,-1.03%,659772 +2023-03-16,92.17000,93.25000,91.58000,92.52000,90.21500,0.23%,1339620 +2023-03-17,92.57000,92.57000,89.64000,90.46000,88.20600,-2.23%,2023240 +2023-03-20,90.95000,92.70500,90.95000,91.58000,89.29800,1.24%,611670 +2023-03-21,92.47000,92.88000,91.80500,92.64000,90.33200,1.16%,842619 +2023-03-22,92.79000,93.12000,91.25000,91.31000,89.03500,-1.44%,589281 +2023-03-23,91.19000,91.50000,89.82000,90.28000,88.03100,-1.13%,642858 +2023-03-24,90.30000,91.43000,89.67000,91.38000,89.10300,1.22%,953783 +2023-03-27,91.05000,91.43000,90.08000,91.38000,89.10300,,923730 +2023-03-28,91.54000,92.31000,91.09000,91.10000,88.83000,-0.31%,696057 +2023-03-29,91.61000,91.89000,90.90000,91.44000,89.16200,0.37%,1601754 +2023-03-30,91.73000,92.26000,91.18000,91.59000,89.30800,0.16%,1007959 +2023-03-31,92.03000,92.40000,91.74000,92.06000,89.76600,0.51%,1116154 +2023-04-03,92.16000,93.90000,92.14000,93.20000,90.87800,1.24%,971315 +2023-04-04,93.15000,93.64000,91.11000,91.59000,89.30800,-1.73%,1013576 +2023-04-05,91.39000,92.38000,91.19000,91.51000,89.23000,-0.09%,915864 +2023-04-06,91.97000,92.12000,90.83000,91.41000,89.13200,-0.11%,824779 +2023-04-10,91.45000,93.02000,91.42500,92.60000,90.29300,1.30%,565062 +2023-04-11,92.73000,92.92000,91.92200,92.28000,89.98100,-0.35%,940822 +2023-04-12,92.20000,93.18000,91.98000,92.68000,90.37100,0.43%,491351 +2023-04-13,92.41000,93.25000,91.88000,92.78000,90.46800,0.11%,588990 +2023-04-14,92.55000,92.81500,91.35000,91.91000,89.62000,-0.94%,455217 +2023-04-17,92.02000,93.13000,91.62000,93.09000,90.77000,1.28%,492258 +2023-04-18,93.07000,93.64000,92.61000,93.06000,90.74100,-0.03%,485229 +2023-04-19,93.33000,93.49000,92.37000,92.44000,90.13700,-0.67%,395904 +2023-04-20,92.52000,92.76000,91.97000,92.56000,90.25400,0.13%,445067 +2023-04-21,92.99000,93.23000,91.41000,91.75000,89.46400,-0.88%,401767 +2023-04-24,91.66000,91.83800,90.72200,91.37000,89.09300,-0.41%,348869 +2023-04-25,91.32000,91.89000,90.90000,91.41000,89.13200,0.04%,508323 +2023-04-26,90.70000,91.17500,88.76000,89.46000,87.23100,-2.13%,799072 +2023-04-27,89.50000,92.08000,89.50000,92.06000,89.76600,2.91%,702882 +2023-04-28,92.02000,93.45000,91.80000,93.26000,90.93600,1.30%,1189056 +2023-05-01,93.46000,94.81000,93.46000,94.32000,91.97000,1.14%,1387460 +2023-05-02,90.19000,90.19000,79.41000,80.61000,78.60100,-14.54%,4017400 +2023-05-03,80.55000,83.94000,80.42000,80.89000,78.87400,0.35%,2053721 +2023-05-04,80.25000,80.98000,78.58000,79.45000,77.47000,-1.78%,1352567 +2023-05-05,80.03000,81.09000,79.74000,80.83000,78.81600,1.74%,2192834 +2023-05-08,80.83000,81.07000,78.87000,79.07000,77.10000,-2.18%,1458539 +2023-05-09,81.01000,81.75000,79.50000,80.29000,78.28900,1.54%,1680631 +2023-05-10,80.56000,80.81000,79.23000,80.06000,78.06500,-0.29%,1357131 +2023-05-11,79.38000,79.63000,78.14000,78.27000,76.32000,-2.24%,944467 +2023-05-12,78.58000,78.97000,77.94000,78.91000,76.94400,0.82%,852787 +2023-05-15,78.78000,78.99000,78.08000,78.32000,76.36900,-0.75%,1213988 +2023-05-16,78.00000,78.00000,76.92000,76.92000,75.00300,-1.79%,1322688 +2023-05-17,77.11000,79.15000,76.58000,78.55000,76.59300,2.12%,2009324 +2023-05-18,78.47000,79.04000,77.49000,78.92000,76.95400,0.47%,1078929 +2023-05-19,79.32000,79.50000,78.13000,78.40000,76.44700,-0.66%,1160662 +2023-05-22,78.24000,80.23000,78.09000,80.01000,78.01600,2.05%,980473 +2023-05-23,81.50000,82.18000,80.77000,81.08000,79.06000,1.34%,1243415 +2023-05-24,81.06000,81.24000,80.22000,80.65000,78.64000,-0.53%,1280806 +2023-05-25,81.72000,82.01000,79.05000,79.29000,77.31400,-1.69%,1191840 +2023-05-26,79.70000,80.82000,79.31000,80.30000,78.29900,1.27%,1429016 +2023-05-30,80.29000,80.89000,79.20000,79.24000,77.26600,-1.32%,728780 +2023-05-31,79.00000,79.23500,77.91000,78.06000,76.11500,-1.49%,1217823 +2023-06-01,78.31000,78.85000,77.91000,78.47000,76.51500,0.53%,955784 +2023-06-02,79.03000,81.60000,79.03000,81.49000,79.46000,3.85%,819098 +2023-06-05,81.83000,82.14000,80.62000,80.66000,78.65000,-1.02%,655440 +2023-06-06,80.40000,81.62000,80.40000,81.33000,79.30400,0.83%,653536 +2023-06-07,81.42000,82.73000,81.17500,82.70000,80.63900,1.68%,586775 +2023-06-08,82.69000,83.01500,82.07000,82.55000,80.49300,-0.18%,682346 +2023-06-09,82.65000,83.35000,82.27000,82.91000,80.84400,0.44%,475593 +2023-06-12,83.32000,84.55000,82.89000,84.04000,81.94600,1.36%,630230 +2023-06-13,83.80000,84.56000,83.71000,83.74000,81.65300,-0.36%,1101057 +2023-06-14,83.23000,83.70000,82.58000,83.03000,81.31200,-0.85%,725395 +2023-06-15,83.08000,85.31000,82.87500,85.24000,83.47600,2.66%,1254795 +2023-06-16,85.58000,86.01000,85.04100,85.89000,84.11300,0.76%,2761878 +2023-06-20,85.50000,86.03000,84.88000,85.19000,83.42700,-0.81%,815087 +2023-06-21,84.94000,86.54000,84.15000,86.47000,84.68100,1.50%,1086086 +2023-06-22,86.55000,86.55000,85.78500,86.00000,84.22100,-0.54%,696811 +2023-06-23,85.57000,85.95000,84.62000,84.72000,82.96700,-1.49%,998207 +2023-06-26,84.45000,85.96000,84.23000,85.95000,84.17200,1.45%,723917 +2023-06-27,85.66000,86.86000,85.35000,86.43000,84.64200,0.56%,765725 +2023-06-28,86.49000,86.85000,85.62000,86.67000,84.87700,0.28%,823802 +2023-06-29,86.75000,88.31300,86.75000,87.78000,85.96400,1.28%,845468 +2023-06-30,88.18000,88.91000,88.00000,88.48000,86.64900,0.80%,818197 +2023-07-03,87.82000,88.61000,87.61000,88.42000,86.59100,-0.07%,297143 +2023-07-05,88.00000,89.14000,87.72000,88.65000,86.81600,0.26%,796454 +2023-07-06,88.26000,88.84000,87.70000,88.44000,86.61000,-0.24%,761902 +2023-07-07,88.20000,89.08000,87.78000,88.04000,86.21900,-0.45%,928584 +2023-07-10,87.73000,88.78000,87.73000,88.03000,86.20900,-0.01%,664191 +2023-07-11,88.09000,89.73000,88.05000,89.51000,87.65800,1.68%,762985 +2023-07-12,90.00000,90.08000,89.05000,89.13000,87.28600,-0.42%,1021298 +2023-07-13,89.14000,90.20000,88.81000,89.87000,88.01100,0.83%,660868 +2023-07-14,89.51000,90.01000,88.91000,89.83000,87.97200,-0.04%,858902 +2023-07-17,89.76000,90.62000,89.74000,90.48000,88.60800,0.72%,790612 +2023-07-18,90.70000,91.51000,89.90500,90.35000,88.48100,-0.14%,762160 +2023-07-19,90.68000,91.16000,89.76000,90.55000,88.67700,0.22%,743142 +2023-07-20,90.63000,91.40500,90.51500,91.36000,89.47000,0.89%,554323 +2023-07-21,91.63000,91.64000,90.89500,91.31000,89.42100,-0.05%,624207 +2023-07-24,91.64000,91.95000,91.16000,91.43000,89.53800,0.13%,526259 +2023-07-25,91.03000,92.29000,90.95000,92.21000,90.30200,0.85%,655906 +2023-07-26,92.44000,93.85000,92.44000,93.68000,91.74200,1.59%,822332 +2023-07-27,93.80000,94.13000,92.10000,92.16000,90.25300,-1.62%,1202540 +2023-07-28,93.02000,93.76000,92.75000,93.75000,91.81000,1.73%,890024 +2023-07-31,94.21000,94.68000,93.40000,93.53000,91.59500,-0.23%,1282172 +2023-08-01,96.00000,101.62000,95.58000,99.98000,97.91200,6.90%,2028541 +2023-08-02,99.99000,100.32000,98.30000,98.55000,96.51100,-1.43%,935442 +2023-08-03,98.71000,98.93000,97.60000,98.40000,96.36400,-0.15%,936368 +2023-08-04,99.08000,99.16000,96.80500,97.10000,95.09100,-1.32%,859782 +2023-08-07,97.24000,97.97000,96.93000,97.63000,95.61000,0.55%,1161762 +2023-08-08,97.44000,97.44000,96.36000,97.00000,94.99300,-0.65%,593302 +2023-08-09,96.94000,97.85000,96.68000,97.56000,95.54200,0.58%,454427 +2023-08-10,97.26000,97.78000,96.77000,97.33000,95.31600,-0.24%,587263 +2023-08-11,97.39000,97.99000,96.72500,97.66000,95.64000,0.34%,594666 +2023-08-14,97.78000,98.65000,97.44500,98.17000,96.13900,0.52%,702394 +2023-08-15,97.86000,98.49000,97.46000,97.60000,95.58100,-0.58%,637856 +2023-08-16,97.53000,97.79000,96.72000,96.79000,94.78800,-0.83%,565058 +2023-08-17,96.90000,97.79500,96.24000,96.31000,94.31700,-0.50%,819392 +2023-08-18,96.04000,96.58000,95.60000,96.10000,94.11200,-0.22%,3388384 +2023-08-21,95.79000,96.52000,95.65000,96.47000,94.47400,0.39%,693041 +2023-08-22,96.03000,96.40000,95.10000,95.39000,93.41600,-1.12%,1193825 +2023-08-23,95.57000,95.74000,94.99000,95.50000,93.52400,0.12%,732586 +2023-08-24,95.00000,96.85000,94.99000,96.41000,94.41500,0.95%,571689 +2023-08-25,96.91000,96.91000,95.52500,95.79000,93.80800,-0.64%,350141 +2023-08-28,95.72000,96.92000,95.49000,96.86000,94.85600,1.12%,563602 +2023-08-29,97.00000,97.13000,96.13000,96.83000,94.82700,-0.03%,375136 +2023-08-30,97.23000,98.19000,97.17000,97.96000,95.93300,1.17%,413122 +2023-08-31,98.45000,98.67000,97.46000,97.51000,95.49300,-0.46%,1325107 +2023-09-01,98.45000,100.30000,98.45000,98.84000,96.79500,1.36%,785759 +2023-09-05,98.53000,98.57000,97.46000,97.46000,95.44400,-1.40%,548335 +2023-09-06,97.31000,97.53000,96.40000,96.51000,94.51300,-0.97%,545455 +2023-09-07,96.76000,97.00000,95.27500,95.74000,93.75900,-0.80%,950684 +2023-09-08,95.69000,96.07000,95.32000,95.80000,93.81800,0.06%,512187 +2023-09-11,95.57000,96.05000,95.16000,95.90000,93.91600,0.10%,440408 +2023-09-12,95.37000,96.12000,95.01000,95.78000,93.79800,-0.13%,461495 +2023-09-13,96.05000,96.19000,94.55500,95.03000,93.06400,-0.78%,394599 +2023-09-14,95.00000,95.77000,94.57000,95.13000,93.51400,0.11%,657011 +2023-09-15,94.80000,94.97000,93.32000,94.04000,92.44300,-1.15%,1908403 +2023-09-18,94.33000,94.33000,93.38000,93.57000,91.98100,-0.50%,724185 +2023-09-19,93.70000,93.88000,93.11000,93.69000,92.09900,0.13%,761449 +2023-09-20,94.19000,94.91000,93.59000,93.85000,92.25600,0.17%,475981 +2023-09-21,93.68000,93.68000,92.36000,92.40000,90.83100,-1.55%,485632 +2023-09-22,92.30000,92.63000,90.98000,91.13000,89.58200,-1.37%,494768 +2023-09-25,90.94000,91.77500,90.82000,91.36000,89.80800,0.25%,413587 +2023-09-26,90.86000,91.47000,90.59000,90.98000,89.43500,-0.42%,405145 +2023-09-27,91.21000,92.44000,90.98000,91.99000,90.42800,1.11%,427589 +2023-09-28,92.16000,92.53000,91.83500,92.14000,90.57500,0.16%,380653 +2023-09-29,92.37000,93.02000,91.49000,92.16000,90.59500,0.02%,555600 +2023-10-02,92.02000,93.93500,91.88000,93.20000,91.61700,1.13%,895280 +2023-10-03,93.61000,94.43000,92.53000,92.65000,91.07700,-0.59%,664867 +2023-10-04,92.54000,93.00000,90.63000,91.33000,89.77900,-1.42%,812856 +2023-10-05,91.20000,91.63000,89.90000,90.45000,88.91400,-0.96%,491453 +2023-10-06,89.95000,91.34000,89.22000,90.98000,89.43500,0.59%,574097 +2023-10-09,91.84000,95.06000,91.84000,94.41000,92.80700,3.77%,931138 +2023-10-10,94.70000,95.02000,93.88000,94.29000,92.68900,-0.13%,725703 +2023-10-11,94.38000,95.77000,94.32000,95.64000,94.01600,1.43%,637743 +2023-10-12,95.84000,95.84000,93.70000,94.51000,92.90500,-1.18%,645907 +2023-10-13,95.29000,95.75500,94.13000,94.89000,93.27800,0.40%,698677 +2023-10-16,95.41000,96.01000,94.77000,95.41000,93.79000,0.55%,538200 +2023-10-17,95.43000,96.67000,95.22500,95.47000,93.84900,0.06%,582090 +2023-10-18,95.36000,95.36000,94.10000,94.27000,92.66900,-1.26%,423940 +2023-10-19,94.28000,94.83000,93.19500,93.41000,91.82400,-0.91%,439698 +2023-10-20,94.00000,94.18000,92.68000,92.71000,91.13500,-0.75%,650549 +2023-10-23,92.39000,93.16000,91.88000,91.88000,90.32000,-0.90%,393584 +2023-10-24,92.42000,92.88000,90.83000,91.01000,89.46400,-0.95%,535374 +2023-10-25,91.07000,92.33000,91.07000,91.32000,89.76900,0.34%,472983 +2023-10-26,91.33000,92.68000,90.64000,92.07000,90.50600,0.82%,597915 +2023-10-27,91.56000,92.10500,90.30000,90.49000,88.95300,-1.72%,538726 +2023-10-30,92.32000,92.72000,90.53000,91.79000,90.23100,1.44%,800868 +2023-10-31,95.52000,99.75000,94.56600,99.12000,97.43700,7.99%,2292107 +2023-11-01,100.03000,101.92000,98.29000,101.18000,99.46200,2.08%,1729229 +2023-11-02,101.25000,103.48000,100.16500,103.18000,101.42800,1.98%,1427237 +2023-11-03,103.66000,105.30500,103.50000,103.94000,102.17500,0.74%,1195633 +2023-11-06,103.74000,103.89000,102.82000,103.32000,101.56500,-0.60%,787166 +2023-11-07,103.02000,103.60000,102.58000,102.81000,101.06400,-0.49%,722320 +2023-11-08,102.77000,103.37000,102.21000,103.01000,101.26100,0.19%,683612 +2023-11-09,103.35000,103.58000,102.27000,102.51000,100.76900,-0.49%,667606 +2023-11-10,103.00000,103.89000,102.75000,103.55000,101.79100,1.01%,656393 +2023-11-13,103.46000,104.84000,102.72100,104.41000,102.63700,0.83%,673227 +2023-11-14,104.96000,105.47000,103.82000,104.98000,103.19700,0.55%,786113 +2023-11-15,105.01000,105.45500,104.30000,104.96000,103.17700,-0.02%,687488 +2023-11-16,105.15000,105.85000,104.63000,104.67000,102.89200,-0.28%,650934 +2023-11-17,105.95000,105.95000,104.93000,105.26000,103.47200,0.56%,731259 +2023-11-20,105.00000,106.41500,104.72000,105.92000,104.12100,0.63%,665498 +2023-11-21,105.95000,106.48000,105.33900,105.67000,103.87500,-0.24%,456738 +2023-11-22,105.68000,106.69000,105.50100,106.32000,104.51400,0.62%,528041 +2023-11-24,106.72000,107.25700,106.49000,106.76000,104.94700,0.41%,237220 +2023-11-27,106.53000,106.91000,106.14000,106.75000,104.93700,-0.01%,401399 +2023-11-28,106.88000,107.40000,106.33100,106.34000,104.53400,-0.38%,513030 +2023-11-29,106.59000,106.94000,105.74000,106.22000,104.41600,-0.11%,635005 +2023-11-30,106.28000,107.35000,105.71000,107.32000,105.49700,1.04%,1015219 +2023-12-01,107.13000,108.95000,106.80000,108.94000,107.09000,1.51%,702977 +2023-12-04,109.15000,111.39000,109.00000,111.30000,109.41000,2.17%,829949 +2023-12-05,111.00000,111.00000,109.77000,110.00000,108.13200,-1.17%,492667 +2023-12-06,109.81000,110.87000,109.34000,109.70000,107.83700,-0.27%,535215 +2023-12-07,109.98000,110.29000,108.36500,108.68000,106.83400,-0.93%,713366 +2023-12-08,108.91000,109.30000,108.28000,108.49000,106.64800,-0.17%,1002602 +2023-12-11,108.61000,108.89000,107.79100,108.31000,106.47100,-0.17%,906813 +2023-12-12,108.26000,109.45200,107.88500,109.01000,107.15900,0.65%,537443 +2023-12-13,109.06000,110.23000,108.77000,110.18000,108.30900,1.07%,665321 +2023-12-14,109.98000,110.17000,107.52000,108.69000,107.21800,-1.35%,882119 +2023-12-15,107.69000,108.57500,106.91000,107.55000,106.09300,-1.05%,1774459 +2023-12-18,108.20000,108.64900,107.20000,107.89000,106.42800,0.32%,525503 +2023-12-19,107.93000,108.09000,107.40000,107.71000,106.25100,-0.17%,983092 +2023-12-20,107.65000,107.71000,105.71000,105.88000,104.44600,-1.70%,709752 +2023-12-21,106.35000,106.86000,105.52000,106.59000,105.14600,0.67%,525990 +2023-12-22,106.92000,108.06000,106.92000,107.63000,106.17200,0.98%,449513 +2023-12-26,107.49000,108.24000,107.20500,107.90000,106.43800,0.25%,572873 +2023-12-27,107.86000,108.54000,107.54000,107.82000,106.35900,-0.07%,303235 +2023-12-28,107.71000,108.04000,107.36000,107.94000,106.47800,0.11%,295960 +2023-12-29,107.96000,108.42000,107.72500,108.24000,106.77400,0.28%,478514 +2024-01-02,107.94000,108.54000,107.27000,108.00000,106.53700,-0.22%,709282 +2024-01-03,107.54000,107.82000,106.38000,107.66000,106.20200,-0.31%,1084629 +2024-01-04,108.42000,108.82000,107.37000,107.82000,106.35900,0.15%,940285 +2024-01-05,109.20000,109.51000,107.51000,108.74000,107.26700,0.85%,1565541 +2024-01-08,109.01000,110.22000,108.18400,110.17000,108.67800,1.32%,764267 +2024-01-09,110.27000,110.63000,109.44000,110.22000,108.72700,0.05%,546055 +2024-01-10,110.14000,110.62000,109.43000,109.71000,108.22400,-0.46%,587404 +2024-01-11,109.65000,109.73500,108.30000,108.82000,107.34600,-0.81%,551382 +2024-01-12,108.80000,110.32000,108.80000,110.19000,108.69700,1.26%,451933 +2024-01-16,109.89000,110.00000,108.14000,108.74000,107.26700,-1.32%,542829 +2024-01-17,108.02000,109.28000,108.02000,108.51000,107.04000,-0.21%,592477 +2024-01-18,108.62000,109.80000,107.73000,109.73000,108.24400,1.12%,701662 +2024-01-19,110.00000,110.19000,109.07000,109.88000,108.39200,0.14%,505689 +2024-01-22,110.16000,111.52000,110.16000,111.27000,109.76300,1.27%,459549 +2024-01-23,111.37000,111.53700,110.28000,110.57000,109.07200,-0.63%,379819 +2024-01-24,111.02000,111.36500,110.05000,110.16000,108.66800,-0.37%,346837 +2024-01-25,110.92000,110.92000,108.95000,110.73000,109.23000,0.52%,530996 +2024-01-26,111.63000,113.50000,110.96000,111.55000,110.03900,0.74%,666867 +2024-01-29,111.33000,111.89900,110.58000,111.51000,109.99900,-0.04%,544038 +2024-01-30,111.57000,111.80500,111.20000,111.61000,110.09800,0.09%,758681 +2024-01-31,111.94000,111.94000,110.15500,110.47000,108.97400,-1.02%,571031 +2024-02-01,110.67000,110.88500,109.66000,110.85000,109.34800,0.34%,637365 +2024-02-02,110.62000,111.44500,110.04000,110.93000,109.42700,0.07%,428431 +2024-02-05,110.15000,111.16000,108.97000,110.73000,109.23000,-0.18%,746812 +2024-02-06,110.65000,112.91000,110.60500,112.16000,110.64100,1.29%,609050 +2024-02-07,112.33000,113.41000,111.95000,113.08000,111.54800,0.82%,640728 +2024-02-08,112.90000,113.72000,112.53100,113.27000,111.73600,0.17%,779312 +2024-02-09,113.63000,114.23000,112.99000,113.53000,111.99200,0.23%,816791 +2024-02-12,113.80000,115.40000,113.67000,114.56000,113.00800,0.91%,1202170 +2024-02-13,119.65000,122.50000,118.40000,121.28000,119.63700,5.87%,2467226 +2024-02-14,121.93000,122.49000,119.31000,121.50000,119.85400,0.18%,1553615 +2024-02-15,122.37000,123.17000,120.98000,122.19000,120.53500,0.57%,1771581 +2024-02-16,122.20000,124.93000,121.04000,123.83000,122.15300,1.34%,1377144 +2024-02-20,123.84000,124.96000,123.23500,123.50000,121.82700,-0.27%,1319620 +2024-02-21,123.49000,124.88700,122.76000,123.95000,122.27100,0.36%,1086393 +2024-02-22,124.00000,125.35000,123.58000,124.75000,123.06000,0.65%,1032168 +2024-02-23,125.20000,126.65700,125.20000,126.06000,124.35200,1.05%,1111886 +2024-02-26,126.25000,126.88000,125.44000,125.69000,123.98700,-0.29%,1048988 +2024-02-27,125.50000,126.70500,125.34000,126.58000,124.86500,0.71%,1066123 +2024-02-28,126.75000,127.10000,126.15100,126.56000,124.84600,-0.02%,780675 +2024-02-29,126.65000,128.07000,126.45500,127.86000,126.12800,1.03%,1050228 +2024-03-01,129.00000,129.06400,126.79000,127.44000,125.71400,-0.33%,834783 +2024-03-04,127.82000,129.74000,127.44000,129.52000,127.76500,1.63%,661660 +2024-03-05,129.80000,130.10000,128.38000,129.30000,127.54800,-0.17%,688444 +2024-03-06,129.31000,129.87000,128.53000,129.83000,128.07100,0.41%,554268 +2024-03-07,130.23000,130.39000,128.39000,129.79000,128.03200,-0.03%,917712 +2024-03-08,129.71000,129.95000,128.11000,128.76000,127.01600,-0.79%,531207 +2024-03-11,127.95000,128.15000,126.68000,127.25000,125.52600,-1.17%,644077 +2024-03-12,127.07000,127.48000,125.87100,127.24000,125.51600,-0.01%,740084 +2024-03-13,127.62000,128.52000,127.13500,128.07000,126.33500,0.65%,837408 +2024-03-14,127.48000,127.80000,125.80500,127.79000,126.43400,-0.22%,745931 +2024-03-15,126.48000,128.01000,126.21000,127.92000,126.56200,0.10%,1799835 +2024-03-18,127.22000,127.88000,125.56000,126.35000,125.00900,-1.23%,1471776 +2024-03-19,126.43000,127.92000,126.43000,127.88000,126.52300,1.21%,734358 +2024-03-20,127.92000,129.01600,127.32000,127.88000,126.52300,,749056 +2024-03-21,128.11000,129.97000,127.45000,129.15000,127.77900,0.99%,516404 +2024-03-22,129.50000,129.68000,128.68000,129.14000,127.76900,-0.01%,617270 +2024-03-25,129.21000,129.77000,128.22000,128.22000,126.85900,-0.71%,440011 +2024-03-26,128.07000,129.56000,128.07000,129.36000,127.98700,0.89%,588186 +2024-03-27,130.30000,130.73000,129.61000,130.54000,129.15500,0.91%,669560 +2024-03-28,130.92000,131.50000,130.19000,131.09000,129.69900,0.42%,682928 +2024-04-01,130.81000,130.92000,129.84000,130.42000,129.03600,-0.51%,444079 +2024-04-02,130.42000,130.42000,128.78000,128.95000,127.58100,-1.13%,555684 +2024-04-03,128.87000,129.99000,128.69000,129.01000,127.64100,0.05%,719170 +2024-04-04,129.85000,130.10500,128.34000,128.71000,127.34400,-0.23%,547012 +2024-04-05,128.69000,129.39500,127.77500,128.66000,127.29500,-0.04%,687765 +2024-04-08,128.66000,130.26000,128.23000,129.24000,127.86800,0.45%,779041 +2024-04-09,129.46000,129.70000,126.73500,127.10000,125.75100,-1.66%,713468 +2024-04-10,125.90000,127.14000,125.12000,126.22000,124.88000,-0.69%,740311 +2024-04-11,126.36000,127.86000,125.58000,126.64000,125.29600,0.33%,717874 +2024-04-12,126.31000,127.08000,124.93000,125.73000,124.39600,-0.72%,785082 +2024-04-15,127.01000,127.35000,124.20000,124.88000,123.55500,-0.68%,817519 +2024-04-16,125.82000,125.82000,124.32000,124.64000,123.31700,-0.19%,871849 +2024-04-17,125.08000,125.08000,123.22500,124.36000,123.04000,-0.22%,1075848 +2024-04-18,124.60000,125.21000,123.28000,123.76000,122.44700,-0.48%,868193 +2024-04-19,124.47000,125.45000,123.80000,124.91000,123.58400,0.93%,940430 +2024-04-22,125.74000,127.06000,124.98500,126.03000,124.69200,0.90%,1021503 +2024-04-23,126.76000,128.78000,126.38000,128.68000,127.31400,2.10%,1220160 +2024-04-24,128.54000,130.35500,128.03500,128.90000,127.53200,0.17%,828685 +2024-04-25,128.37000,130.14000,128.22000,129.88000,128.50200,0.76%,703037 +2024-04-26,129.43000,130.94500,128.80000,130.36000,128.97700,0.37%,892039 +2024-04-29,130.30000,132.34000,130.28500,131.62000,130.22300,0.97%,1408731 +2024-04-30,139.09000,140.91000,135.12000,140.22000,138.73200,6.53%,3723797 +2024-05-01,139.71000,142.90000,138.60000,142.19000,140.68100,1.40%,1950263 +2024-05-02,142.31000,143.35000,140.73000,142.66000,141.14600,0.33%,1720084 +2024-05-03,142.65000,143.07000,141.22000,141.67000,140.16600,-0.69%,1311263 +2024-05-06,142.40000,143.29000,141.67000,142.62000,141.10600,0.67%,1856311 +2024-05-07,143.85000,144.16500,142.75000,142.85000,141.33400,0.16%,1016874 +2024-05-08,143.50000,145.50000,143.50000,145.50000,143.95600,1.86%,1221671 +2024-05-09,145.85000,147.00000,145.13000,146.83000,145.27200,0.91%,1066672 +2024-05-10,147.25000,147.80000,146.73000,147.48000,145.91500,0.44%,667519 +2024-05-13,147.56000,147.78000,146.06000,146.09000,144.54000,-0.94%,969895 +2024-05-14,145.99000,146.92500,145.37000,146.60000,145.04400,0.35%,786697 +2024-05-15,146.65000,148.15700,146.65000,147.25000,145.68700,0.44%,941542 +2024-05-16,147.42000,148.72500,147.16000,147.56000,145.99400,0.21%,603041 +2024-05-17,147.92000,148.73000,147.00000,148.67000,147.09200,0.75%,674477 +2024-05-20,148.91000,149.49000,147.92100,149.44000,147.85400,0.52%,475681 +2024-05-21,149.63000,150.35000,149.59000,150.28000,148.68500,0.56%,608418 +2024-05-22,150.27000,151.11000,149.63000,149.92000,148.32900,-0.24%,1007937 +2024-05-23,150.08000,151.16000,148.92000,149.77000,148.18100,-0.10%,763776 +2024-05-24,150.94000,151.32000,150.00000,151.15000,149.54600,0.92%,691702 +2024-05-28,150.33000,150.58000,147.17000,147.58000,146.01400,-2.36%,745676 +2024-05-29,146.76000,147.31000,145.49000,145.72000,144.17300,-1.26%,673762 +2024-05-30,146.05000,146.35500,145.01500,145.28000,143.73800,-0.30%,731524 +2024-05-31,145.40000,147.10000,144.72000,147.05000,145.48900,1.22%,1565173 +2024-06-03,146.67000,146.81000,143.66000,145.52000,143.97600,-1.04%,1024464 +2024-06-04,145.28000,145.31000,143.81000,144.52000,142.98600,-0.69%,1086817 +2024-06-05,144.57000,145.98000,143.63000,145.67000,144.12400,0.80%,545589 +2024-06-06,145.59000,145.94000,143.11000,144.24000,142.70900,-0.98%,615136 +2024-06-07,144.42000,145.77000,144.04000,144.85000,143.31300,0.42%,664419 +2024-06-10,144.76000,145.05500,143.66000,144.72000,143.18400,-0.09%,790728 +2024-06-11,144.34000,144.34000,143.11000,143.78000,142.25400,-0.65%,705435 +2024-06-12,144.15000,145.38000,143.54000,144.58000,143.04600,0.56%,551368 +2024-06-13,144.18000,144.81500,143.63000,144.15000,142.62000,-0.30%,618856 +2024-06-14,142.78000,143.73000,142.09000,143.70000,142.55100,-0.31%,737300 +2024-06-17,143.29000,144.12000,141.76000,143.86000,142.71000,0.11%,859173 +2024-06-18,143.64000,144.66000,143.07000,143.87000,142.72000,0.01%,741127 +2024-06-20,143.61000,146.57000,143.61000,146.01000,144.84200,1.49%,801253 +2024-06-21,145.69000,146.63000,144.20600,146.57000,145.39800,0.38%,1861126 +2024-06-24,146.87000,149.49000,146.48000,148.56000,147.37200,1.36%,1216418 +2024-06-25,148.60000,149.25000,147.02500,148.29000,147.10400,-0.18%,658670 +2024-06-26,147.74000,147.95000,145.82000,146.39000,145.21900,-1.28%,1094822 +2024-06-27,146.75000,147.45500,145.80000,147.18000,146.00300,0.54%,762836 +2024-06-28,147.59000,148.66000,144.77000,145.88000,144.71300,-0.88%,1835241 +2024-07-01,146.58000,147.49000,144.72500,145.56000,144.39600,-0.22%,633989 +2024-07-02,145.47000,146.62000,145.05000,145.86000,144.69400,0.21%,517534 +2024-07-03,145.64000,146.74000,145.27000,146.64000,145.46700,0.53%,297334 +2024-07-05,146.64000,147.17000,144.81000,145.51000,144.34600,-0.77%,411555 +2024-07-08,146.00000,146.76000,145.51000,145.56000,144.39600,0.03%,425922 +2024-07-09,145.76000,146.50000,144.77000,145.05000,143.89000,-0.35%,550698 +2024-07-10,145.91000,148.89000,145.91000,148.84000,147.65000,2.61%,1018708 +2024-07-11,148.74000,149.30000,147.86000,148.95000,147.75900,0.07%,714179 +2024-07-12,148.95000,151.42000,148.53000,149.92000,148.72100,0.65%,964860 +2024-07-15,150.15000,151.14000,148.87500,148.96000,147.76900,-0.64%,935455 +2024-07-16,149.64000,152.61000,149.44500,151.81000,150.59600,1.91%,616257 +2024-07-17,151.81000,152.74000,150.05000,150.24000,149.03900,-1.03%,1243838 +2024-07-18,150.53000,151.48000,150.04000,150.80000,149.59400,0.37%,704379 +2024-07-19,151.60000,152.80000,149.57000,149.94000,148.74100,-0.57%,862843 +2024-07-22,150.36000,153.07000,150.14000,153.00000,151.77700,2.04%,861930 +2024-07-23,153.24000,155.45000,152.79000,154.94000,153.70100,1.27%,658557 +2024-07-24,154.52000,154.52000,150.07000,150.10000,148.90000,-3.12%,1016506 +2024-07-25,150.64000,153.77000,150.35000,152.02000,150.80400,1.28%,1088986 +2024-07-26,152.20000,152.29000,148.68000,149.83000,148.63200,-1.44%,1043788 +2024-07-29,150.48000,153.62000,150.00000,152.97000,151.74700,2.10%,1209364 +2024-07-30,153.00000,153.65000,145.83000,145.98000,144.81300,-4.57%,1819042 +2024-07-31,148.00000,149.00000,142.68000,144.40000,143.24500,-1.08%,1831845 +2024-08-01,145.23000,145.64400,142.35000,144.75000,143.59200,0.24%,1217132 +2024-08-02,143.81000,145.54000,143.48000,145.39000,144.22700,0.44%,1063249 +2024-08-05,143.36000,143.48000,140.42000,142.66000,141.51900,-1.88%,1088975 +2024-08-06,143.77000,145.78000,143.20000,143.29000,142.14400,0.44%,1059481 +2024-08-07,143.96000,145.68000,143.04000,143.18000,142.03500,-0.08%,877761 +2024-08-08,143.05000,145.39000,142.28000,144.38000,143.22500,0.84%,832579 +2024-08-09,144.16000,144.99000,143.04000,144.21000,143.05700,-0.12%,1018885 +2024-08-12,144.00000,145.80000,143.47600,144.69000,143.53300,0.33%,739600 +2024-08-13,144.47000,145.62000,143.52000,144.82000,143.66200,0.09%,950518 +2024-08-14,144.62000,147.40000,144.50500,147.34000,146.16200,1.74%,576421 +2024-08-15,147.53000,148.65000,146.60000,147.95000,146.76700,0.41%,456282 +2024-08-16,148.16000,148.71000,147.13000,148.02000,146.83600,0.05%,494430 +2024-08-19,147.99000,150.18000,147.47000,150.14000,148.93900,1.43%,524071 +2024-08-20,150.20000,150.49000,149.05000,150.14000,148.93900,,522914 +2024-08-21,150.25000,151.45000,149.54000,150.84000,149.63400,0.47%,486838 +2024-08-22,150.87000,153.98000,150.87000,153.28000,152.05400,1.62%,566917 +2024-08-23,153.52000,154.99000,153.52000,154.90000,153.66100,1.06%,539588 +2024-08-26,155.00000,156.20000,154.50000,154.87000,153.63200,-0.02%,521611 +2024-08-27,154.83000,156.15000,154.21000,156.06000,154.81200,0.77%,521606 +2024-08-28,156.35000,157.27000,155.74000,156.35000,155.10000,0.19%,608816 +2024-08-29,156.46000,158.90000,156.18800,157.44000,156.18100,0.70%,691459 +2024-08-30,157.51000,158.82000,156.77000,158.51000,157.24200,0.68%,1072396 +2024-09-03,158.32000,159.10000,155.01500,155.80000,154.55400,-1.71%,872571 +2024-09-04,155.50000,156.57000,155.09500,156.09000,154.84200,0.19%,570541 +2024-09-05,156.09000,156.39000,153.44000,155.80000,154.55400,-0.19%,886507 +2024-09-06,155.52000,156.54000,152.72000,152.85000,151.62800,-1.89%,890482 +2024-09-09,153.71000,154.58000,153.19000,153.46000,152.23300,0.40%,807947 +2024-09-10,153.93000,154.27900,152.98000,154.06000,152.82800,0.39%,689620 +2024-09-11,153.46000,153.46000,149.50000,152.44000,151.22100,-1.05%,774135 +2024-09-12,152.15000,154.19000,151.77000,154.09000,152.85800,1.08%,605672 +2024-09-13,154.00000,156.91000,153.53000,155.50000,154.63300,0.92%,756336 +2024-09-16,156.07000,156.71600,154.40000,154.81000,153.94700,-0.44%,509524 +2024-09-17,154.50000,155.56500,154.12000,154.34000,153.48000,-0.30%,530312 +2024-09-18,154.32000,154.97000,153.19000,153.79000,152.93300,-0.36%,758644 +2024-09-19,154.50000,156.36900,153.40000,156.09000,155.22000,1.50%,622903 +2024-09-20,155.42000,157.10000,154.79000,157.06000,156.18500,0.62%,1484015 +2024-09-23,157.38000,160.32500,156.92000,159.68000,158.79000,1.67%,973911 +2024-09-24,160.02000,160.02000,157.43500,158.45000,157.56700,-0.77%,750367 +2024-09-25,159.18000,159.71000,157.42500,158.00000,157.12000,-0.28%,582152 +2024-09-26,157.20000,158.86000,157.20000,158.43000,157.54700,0.27%,672439 +2024-09-27,158.38000,160.00000,158.38000,159.72000,158.83000,0.81%,1080489 +2024-09-30,160.00000,163.27000,159.27000,163.00000,162.09200,2.05%,1085066 +2024-10-01,162.84000,165.48500,161.63400,165.01000,164.09000,1.23%,705353 +2024-10-02,164.50000,166.01000,163.40000,165.20000,164.27900,0.12%,635599 +2024-10-03,165.17000,165.81000,164.43000,165.15000,164.23000,-0.03%,723453 +2024-10-04,165.99000,166.48000,164.13400,166.39000,165.46300,0.75%,583924 +2024-10-07,166.00000,167.64000,164.70000,166.66000,165.73100,0.16%,513014 +2024-10-08,167.30000,168.02000,165.89000,166.62000,165.69200,-0.02%,575617 +2024-10-09,167.06000,167.88500,166.43000,167.67000,166.73600,0.63%,540064 +2024-10-10,167.43000,167.55000,163.56000,164.55000,163.63300,-1.86%,698208 +2024-10-11,165.29000,167.51000,165.24000,167.20000,166.26800,1.61%,428521 +2024-10-14,167.75000,169.17000,167.33000,168.63000,167.69000,0.86%,477501 +2024-10-15,169.77000,170.08000,167.50000,167.70000,166.76600,-0.55%,616456 +2024-10-16,167.42000,168.62000,167.20000,168.07000,167.13300,0.22%,611436 +2024-10-17,168.75000,169.52000,167.74000,168.35000,167.41200,0.17%,746839 +2024-10-18,168.76000,169.72000,166.65000,169.52000,168.57500,0.69%,579795 +2024-10-21,169.84000,170.15000,168.54000,169.68000,168.73400,0.09%,365186 +2024-10-22,168.93000,169.95000,167.06000,167.55000,166.61600,-1.26%,634246 +2024-10-23,167.10000,168.43100,166.75000,168.31000,167.37200,0.45%,570764 +2024-10-24,168.41000,169.94000,167.31500,168.79000,167.84900,0.29%,570930 +2024-10-25,170.25000,171.35000,168.54000,168.71000,167.77000,-0.05%,592687 +2024-10-28,169.83000,170.53700,168.52000,169.73000,168.78400,0.60%,779335 +2024-10-29,182.00000,186.88000,177.25000,185.86000,184.82400,9.50%,2170694 +2024-10-30,188.12000,188.36000,184.20000,185.74000,184.70500,-0.06%,1422129 +2024-10-31,184.94000,186.21500,181.80000,183.16000,182.13900,-1.39%,1363504 +2024-11-01,184.17000,184.98000,182.83000,182.97000,181.95000,-0.10%,1053157 +2024-11-04,184.35000,186.56500,183.66000,186.32000,185.28200,1.83%,1006883 +2024-11-05,186.33000,190.25000,186.32000,190.07000,189.01100,2.01%,1006158 +2024-11-06,198.40000,198.99000,192.17000,194.20000,193.11800,2.17%,1423641 +2024-11-07,194.24000,195.85000,192.58000,192.63000,191.55700,-0.81%,1040990 +2024-11-08,194.51000,199.11000,193.61000,198.42000,197.31400,3.01%,923187 +2024-11-11,200.59000,201.98500,199.80000,201.39000,200.26800,1.50%,1133951 +2024-11-12,201.60000,202.90000,199.94000,201.27000,200.14800,-0.06%,744019 +2024-11-13,201.36000,202.51000,193.84000,194.40000,193.31700,-3.41%,1394282 +2024-11-14,194.22000,194.93500,166.47500,167.96000,167.02400,-13.60%,4694430 +2024-11-15,167.80000,168.73000,156.75000,160.65000,159.75500,-4.35%,5723195 +2024-11-18,161.00000,162.00000,156.88000,158.84000,157.95500,-1.13%,2738599 +2024-11-19,158.73000,163.27000,157.43000,158.29000,157.40800,-0.35%,1977960 +2024-11-20,158.39000,162.26500,158.03000,162.15000,161.24600,2.44%,1912330 +2024-11-21,163.00000,167.72000,162.15000,164.69000,163.77200,1.57%,2079925 +2024-11-22,165.37000,166.38300,163.33000,165.51000,164.58800,0.50%,1770484 +2024-11-25,166.01000,166.35500,160.54000,163.60000,162.68800,-1.15%,1677164 +2024-11-26,163.59000,166.84000,162.48000,166.11000,165.18400,1.53%,1278585 +2024-11-27,165.70000,166.73400,162.32000,163.97000,163.05600,-1.29%,1148781 +2024-11-29,164.55000,165.46000,163.04000,165.40000,164.47800,0.87%,620279 +2024-12-02,166.00000,166.42000,163.25000,164.13000,163.21500,-0.77%,1407609 +2024-12-03,164.40000,166.46000,164.04000,164.13000,163.21500,,1277601 +2024-12-04,163.83000,165.75000,162.82000,165.06000,164.14000,0.57%,980144 +2024-12-05,165.57000,165.57000,161.83500,163.76000,162.84700,-0.79%,1240948 +2024-12-06,163.76000,164.27000,162.73000,163.15000,162.24100,-0.37%,976776 +2024-12-09,163.01000,163.01000,159.11000,160.31000,159.41700,-1.74%,1252718 +2024-12-10,161.09000,161.82000,159.88000,160.16000,159.26800,-0.09%,1308454 +2024-12-11,160.68000,160.79000,152.61000,153.55000,152.69400,-4.13%,1907952 +2024-12-12,150.10000,154.20000,147.26000,152.98000,152.12800,-0.37%,1844905 +2024-12-13,152.96000,154.60000,152.51000,153.16000,152.30700,0.12%,1071260 +2024-12-16,152.71000,154.08000,150.79000,152.50000,152.04800,-0.43%,1051490 +2024-12-17,151.50000,151.96000,148.88000,150.14000,149.69500,-1.55%,1205207 +2024-12-18,150.46000,150.81000,146.00000,146.05000,145.61700,-2.72%,1307296 +2024-12-19,147.09000,147.65000,142.16000,143.20000,142.77600,-1.95%,2566099 +2024-12-20,142.60000,145.98000,141.94000,144.81000,144.38100,1.12%,3054965 +2024-12-23,144.29000,145.65000,143.46500,145.20000,144.77000,0.27%,1065932 +2024-12-24,144.55000,145.85000,143.80000,145.58000,145.14800,0.26%,708241 +2024-12-26,145.22000,146.33000,144.33000,145.71000,145.27800,0.09%,654307 +2024-12-27,144.70000,146.37000,143.71000,144.49000,144.06200,-0.84%,616075 +2024-12-30,143.03000,143.85600,142.04000,143.17000,142.74600,-0.91%,666996 +2024-12-31,143.56000,144.29000,142.15000,144.06000,143.63300,0.62%,1131627 +2025-01-02,145.35000,146.40000,143.20000,143.30000,142.87500,-0.53%,744744 +2025-01-03,143.18000,147.92000,143.04000,147.15000,146.71400,2.69%,1075406 +2025-01-06,147.05000,150.51800,146.66000,148.24000,147.80100,0.74%,1399726 +2025-01-07,148.85000,149.98000,146.02000,147.30000,146.86300,-0.63%,1063097 +2025-01-08,146.61000,146.73900,143.79000,145.75000,145.31800,-1.05%,1314974 +2025-01-10,145.75000,151.02800,145.75000,149.44000,148.99700,2.53%,1541050 +2025-01-13,148.80000,153.36000,148.00000,152.64000,152.18800,2.14%,1437276 +2025-01-14,152.09000,153.27000,150.67000,152.76000,152.30700,0.08%,769383 +2025-01-15,153.95000,155.41000,152.75000,155.25000,154.79000,1.63%,990362 +2025-01-16,154.93000,156.08000,153.62700,155.09000,154.63000,-0.10%,649692 +2025-01-17,155.88000,156.38000,154.35000,155.18000,154.72000,0.06%,1318120 +2025-01-21,156.81000,161.29000,155.73000,160.58000,160.10400,3.48%,1413999 +2025-01-22,161.17000,162.30000,160.07400,161.11000,160.63200,0.33%,1436680 +2025-01-23,161.11000,162.10000,147.29000,148.91000,148.46900,-7.57%,2386509 +2025-01-24,149.87000,151.37000,144.80000,145.59000,145.15800,-2.23%,1661426 +2025-01-27,145.99000,149.27000,145.00000,148.46000,148.02000,1.97%,1089008 +2025-01-28,148.51000,148.51000,137.55000,141.49000,141.07100,-4.69%,1679279 +2025-01-29,142.45000,143.77000,139.91000,140.27000,139.85400,-0.86%,1670939 +2025-01-30,140.74000,142.29000,138.49000,142.19000,141.76900,1.37%,1364342 +2025-01-31,141.49000,143.68700,138.00000,142.03000,141.60900,-0.11%,1409948 +2025-02-03,140.64000,142.53000,138.24800,141.65000,141.23000,-0.27%,1254288 +2025-02-04,142.19000,143.26000,140.46000,141.96000,141.53900,0.22%,1063806 +2025-02-05,143.59000,143.59000,140.07000,141.29000,140.87100,-0.47%,1047661 +2025-02-06,141.20000,142.40000,138.45000,140.82000,140.40300,-0.33%,1365843 +2025-02-07,141.71000,142.90000,140.19000,142.27000,141.84800,1.03%,1215801 +2025-02-10,142.48000,144.14000,141.68000,142.77000,142.34700,0.35%,1730794 +2025-02-11,147.51000,148.62500,132.78000,137.60000,137.19200,-3.62%,3563676 +2025-02-12,136.48000,137.72000,134.33000,136.85000,136.44400,-0.55%,1664274 +2025-02-13,136.27500,137.00000,129.54000,130.65000,130.26300,-4.53%,2605552 +2025-02-14,131.43000,133.60000,130.57000,132.26000,131.86800,1.23%,1752341 +2025-02-18,132.18000,134.00000,129.86000,131.27000,130.88100,-0.75%,1852661 +2025-02-19,131.00000,133.07600,130.20000,131.50000,131.11000,0.18%,1398114 +2025-02-20,130.51000,131.26800,128.13000,130.05000,129.66500,-1.10%,1953997 +2025-02-21,129.16000,129.23000,125.06000,126.82000,126.44400,-2.48%,2570841 +2025-02-24,131.26000,132.37000,126.79000,128.30000,127.92000,1.17%,2290946 +2025-02-25,128.18000,132.07000,127.82000,130.74000,130.35200,1.90%,2175258 +2025-02-26,129.95000,131.98000,129.19000,129.59000,129.20600,-0.88%,887915 +2025-02-27,129.41000,131.04000,128.75000,129.67000,129.28600,0.06%,1352069 +2025-02-28,127.81000,130.00000,123.62000,129.97000,129.58500,0.23%,2288521 +2025-03-03,131.40000,131.44000,127.80000,129.20000,128.81700,-0.59%,1714459 +2025-03-04,128.89000,134.86000,127.39000,132.22000,131.82800,2.34%,1991280 +2025-03-05,131.85000,135.58900,131.25000,133.71000,133.31400,1.13%,1819547 +2025-03-06,132.17000,133.60000,131.01000,133.06000,132.66600,-0.49%,1489466 +2025-03-07,131.97000,140.23000,130.70000,139.24000,138.82700,4.64%,2539340 +2025-03-10,138.65000,143.00000,136.44000,137.38000,136.97300,-1.34%,2016053 +2025-03-11,136.66000,137.26000,132.75200,134.11000,133.71200,-2.38%,1871148 +2025-03-12,133.85000,134.84000,131.02500,133.60000,133.20400,-0.38%,1203769 +2025-03-13,133.20000,134.76300,132.23000,132.86000,132.46600,-0.55%,1291170 +2025-03-14,133.23000,135.55000,132.62500,134.55000,134.55000,1.27%,803976 +2025-03-17,136.87000,142.27000,135.55000,138.20000,138.20000,2.71%,1711564 +2025-03-18,137.23000,139.00000,136.15000,138.66000,138.66000,0.33%,1382472 +2025-03-19,138.95000,141.70000,137.79000,138.60000,138.60000,-0.04%,1416467 +2025-03-20,137.31000,137.31000,133.51100,134.85000,134.85000,-2.71%,1955104 +2025-03-21,134.27000,134.75000,132.08000,133.83000,133.83000,-0.76%,3989990 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/LRCX-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/LRCX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..f8b247086e18b7a68b40c4de17f85febc67cb4f6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/LRCX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,7.85000,7.95100,7.83000,7.87600,6.81100,0.42%,16893950 +2015-03-25,7.85400,7.85600,7.27000,7.27500,6.29100,-7.63%,43596100 +2015-03-26,7.20100,7.20900,6.99200,7.11500,6.15300,-2.20%,51612110 +2015-03-27,7.13600,7.24700,7.08800,7.20400,6.23000,1.25%,34168960 +2015-03-30,7.26800,7.27500,7.15500,7.21900,6.24300,0.21%,20832980 +2015-03-31,7.17000,7.19800,6.90700,7.02400,6.07300,-2.70%,42953310 +2015-04-01,7.05900,7.08600,6.98800,7.02600,6.07600,0.03%,26241880 +2015-04-02,7.03000,7.11500,6.98900,7.07500,6.11800,0.70%,21636380 +2015-04-06,6.99000,7.24800,6.95600,7.23500,6.25600,2.26%,27765650 +2015-04-07,7.24400,7.31000,7.11600,7.11700,6.15400,-1.63%,35555960 +2015-04-08,7.12500,7.31000,7.11700,7.28300,6.29800,2.33%,21738620 +2015-04-09,7.24700,7.32700,7.23200,7.31600,6.32600,0.45%,13825870 +2015-04-10,7.32800,7.32800,7.25900,7.31000,6.32100,-0.08%,11998070 +2015-04-13,7.30800,7.39800,7.24600,7.27000,6.28700,-0.55%,12498450 +2015-04-14,7.27200,7.27300,7.16900,7.20000,6.22600,-0.96%,20283300 +2015-04-15,7.20900,7.30600,7.18700,7.24200,6.26200,0.58%,24804780 +2015-04-16,7.17600,7.22300,7.12400,7.17900,6.20800,-0.87%,24524330 +2015-04-17,7.12300,7.17700,7.03600,7.06600,6.11000,-1.57%,19207900 +2015-04-20,7.10500,7.24100,7.10000,7.19900,6.22500,1.88%,28953980 +2015-04-21,8.08900,8.16500,7.64900,7.78400,6.73100,8.13%,101817340 +2015-04-22,7.84400,7.87200,7.66800,7.83600,6.77600,0.67%,28431990 +2015-04-23,7.74900,7.81700,7.68100,7.70800,6.66500,-1.63%,24087720 +2015-04-24,7.67700,7.70800,7.57400,7.67000,6.63200,-0.49%,29538120 +2015-04-27,7.70700,7.78300,7.61800,7.63300,6.60100,-0.48%,24830070 +2015-04-28,7.62100,7.68600,7.53300,7.63900,6.60600,0.08%,17274090 +2015-04-29,7.58300,7.69900,7.57700,7.63800,6.60500,-0.01%,17965350 +2015-04-30,7.60300,7.66000,7.50200,7.55800,6.53600,-1.05%,16383470 +2015-05-01,7.60900,7.73500,7.60100,7.72300,6.67800,2.18%,14839540 +2015-05-04,7.72000,7.74300,7.67600,7.68900,6.64900,-0.44%,11098210 +2015-05-05,7.66000,7.66000,7.52000,7.56000,6.53700,-1.68%,17460450 +2015-05-06,7.57800,7.64900,7.45300,7.52000,6.50300,-0.53%,15272070 +2015-05-07,7.49600,7.57600,7.47500,7.54500,6.52400,0.33%,17245350 +2015-05-08,7.59700,7.71500,7.57600,7.70200,6.66000,2.08%,14477880 +2015-05-11,7.71800,7.87900,7.67100,7.81100,6.75400,1.42%,19482650 +2015-05-12,7.78000,7.78000,7.58400,7.68000,6.64100,-1.68%,14315390 +2015-05-13,7.68600,7.79500,7.68600,7.72400,6.67900,0.57%,13870510 +2015-05-14,7.76800,7.85500,7.72900,7.82500,6.76600,1.31%,16792570 +2015-05-15,7.86600,7.95300,7.85000,7.87300,6.80800,0.61%,13376720 +2015-05-18,7.94100,7.97500,7.87700,7.94600,6.87100,0.93%,13031640 +2015-05-19,8.00300,8.24200,8.00000,8.07800,6.98500,1.66%,24399320 +2015-05-20,8.07800,8.11800,8.01100,8.03600,6.94900,-0.52%,14256570 +2015-05-21,8.03200,8.14100,8.00200,8.12300,7.02400,1.08%,11782690 +2015-05-22,8.09900,8.19900,8.09800,8.10800,7.01100,-0.18%,15855640 +2015-05-26,8.07100,8.15500,7.99400,8.04100,6.95300,-0.83%,14729850 +2015-05-27,8.05700,8.29300,8.03300,8.26600,7.14800,2.80%,26299630 +2015-05-28,8.26100,8.33500,8.21000,8.23800,7.12400,-0.34%,12596240 +2015-05-29,8.23800,8.31500,8.19000,8.22500,7.11200,-0.16%,19686830 +2015-06-01,8.27700,8.37700,8.22900,8.33900,7.21100,1.39%,29736950 +2015-06-02,8.29300,8.40200,8.23000,8.32800,7.20100,-0.13%,21320050 +2015-06-03,8.35000,8.39200,8.29300,8.35200,7.22200,0.29%,21742260 +2015-06-04,8.28900,8.34600,8.23100,8.29700,7.17500,-0.66%,14520980 +2015-06-05,8.30700,8.37000,8.22000,8.34400,7.21500,0.57%,10863290 +2015-06-08,8.40000,8.40100,8.19700,8.22500,7.13800,-1.43%,14188870 +2015-06-09,8.20400,8.26300,8.06900,8.19800,7.11500,-0.33%,19460470 +2015-06-10,8.25500,8.28400,8.20200,8.26400,7.17200,0.81%,11723740 +2015-06-11,8.30000,8.33800,8.22200,8.25400,7.16400,-0.12%,10326240 +2015-06-12,8.20300,8.23000,8.12200,8.14600,7.07000,-1.31%,10450170 +2015-06-15,8.09100,8.12900,7.95300,8.12600,7.05200,-0.25%,24480900 +2015-06-16,8.11600,8.25900,8.09700,8.25500,7.16400,1.59%,14190030 +2015-06-17,8.20600,8.29600,8.19300,8.22500,7.13800,-0.36%,18823640 +2015-06-18,8.26200,8.41500,8.25200,8.38700,7.27900,1.97%,15118010 +2015-06-19,8.39900,8.43900,8.31900,8.32300,7.22300,-0.76%,18091430 +2015-06-22,8.37700,8.42300,8.27900,8.36700,7.26200,0.53%,11204810 +2015-06-23,8.36300,8.42400,8.33400,8.37800,7.27100,0.13%,12040180 +2015-06-24,8.35900,8.38900,8.29700,8.32100,7.22200,-0.68%,10909880 +2015-06-25,8.36100,8.43400,8.32000,8.37300,7.26700,0.62%,14583270 +2015-06-26,8.32400,8.42600,8.23700,8.28600,7.19100,-1.04%,31095530 +2015-06-29,8.18300,8.20700,7.99600,8.02000,6.96000,-3.21%,16886210 +2015-06-30,8.12000,8.21200,8.08400,8.13500,7.06000,1.43%,17076240 +2015-07-01,8.29200,8.41300,8.18200,8.22700,7.14000,1.13%,18436780 +2015-07-02,8.24500,8.33000,8.19400,8.32300,7.22300,1.17%,15208190 +2015-07-06,8.22200,8.34800,8.08800,8.11400,7.04200,-2.51%,30651890 +2015-07-07,8.08900,8.09600,7.77300,8.01600,6.95700,-1.21%,28643020 +2015-07-08,7.95600,7.99800,7.77400,7.79500,6.76500,-2.76%,23079560 +2015-07-09,7.98500,8.03700,7.75900,7.76300,6.73700,-0.41%,18501260 +2015-07-10,7.82300,7.88900,7.76700,7.85300,6.81600,1.16%,18257780 +2015-07-13,7.90000,7.97800,7.79600,7.92700,6.88000,0.94%,22199850 +2015-07-14,7.95000,8.07300,7.81000,7.98500,6.93000,0.73%,38669640 +2015-07-15,7.98800,8.02500,7.87500,7.94900,6.89900,-0.45%,20047030 +2015-07-16,7.93400,7.95900,7.55100,7.73500,6.71300,-2.69%,38769230 +2015-07-17,7.75100,7.75400,7.69000,7.72600,6.70500,-0.12%,16613620 +2015-07-20,7.79300,7.82300,7.69800,7.70800,6.69000,-0.23%,9702470 +2015-07-21,7.70000,7.82300,7.68400,7.73700,6.71500,0.38%,12674020 +2015-07-22,7.65600,7.68800,7.50600,7.64800,6.63800,-1.15%,14197730 +2015-07-23,7.67000,7.81000,7.64200,7.70200,6.68400,0.71%,12403150 +2015-07-24,7.69300,7.71300,7.48800,7.54500,6.54800,-2.04%,17052740 +2015-07-27,7.48200,7.59100,7.38100,7.54500,6.54800,,15533090 +2015-07-28,7.57000,7.82900,7.47800,7.77500,6.74800,3.05%,23231790 +2015-07-29,7.81200,7.81200,7.59700,7.76700,6.74100,-0.10%,29777670 +2015-07-30,7.84400,8.08700,7.83400,7.85700,6.81900,1.16%,33938510 +2015-07-31,7.89600,7.97800,7.65100,7.68700,6.67100,-2.16%,25138070 +2015-08-03,7.67100,7.68800,7.53300,7.57400,6.57300,-1.47%,26468250 +2015-08-04,7.44400,7.58700,7.28800,7.30900,6.34300,-3.50%,35073920 +2015-08-05,7.34400,7.45800,7.32900,7.40500,6.42700,1.31%,22066560 +2015-08-06,7.44200,7.44200,7.22900,7.25200,6.29400,-2.07%,19518200 +2015-08-07,7.21500,7.24300,7.13700,7.24200,6.28500,-0.14%,17658870 +2015-08-10,7.33400,7.51800,7.29300,7.48700,6.49800,3.38%,20716970 +2015-08-11,7.42500,7.44400,7.28800,7.30000,6.33600,-2.50%,20357520 +2015-08-12,7.19500,7.30600,7.08100,7.26100,6.30200,-0.53%,24953310 +2015-08-13,7.27500,7.34000,7.19300,7.20100,6.25000,-0.83%,19089760 +2015-08-14,7.18900,7.35500,7.08100,7.27100,6.31000,0.97%,38627960 +2015-08-17,7.26100,7.45300,7.22000,7.43900,6.45600,2.31%,19815720 +2015-08-18,7.45700,7.47200,7.20400,7.22700,6.27200,-2.85%,19712890 +2015-08-19,7.22500,7.33900,7.14600,7.24100,6.28400,0.19%,19080160 +2015-08-20,7.17300,7.19300,7.08300,7.10200,6.16400,-1.92%,25867210 +2015-08-21,7.02500,7.18800,6.97000,6.97500,6.05400,-1.79%,29157460 +2015-08-24,6.63400,7.06700,6.28500,6.73200,5.84300,-3.48%,32113770 +2015-08-25,7.02500,7.09300,6.74000,6.74000,5.85000,0.12%,35038280 +2015-08-26,6.97700,7.09000,6.78200,7.07500,6.14000,4.97%,27563750 +2015-08-27,7.15600,7.35800,7.12000,7.31100,6.34500,3.34%,30663980 +2015-08-28,7.27400,7.39700,7.22900,7.29200,6.32900,-0.26%,16046140 +2015-08-31,7.26000,7.34100,7.18900,7.27700,6.31600,-0.21%,11820710 +2015-09-01,7.08500,7.20200,6.91600,6.95600,6.03700,-4.41%,19881360 +2015-09-02,7.09700,7.11300,6.96300,7.11000,6.17100,2.21%,12089120 +2015-09-03,7.20100,7.27700,7.12800,7.17500,6.22700,0.91%,15823960 +2015-09-04,7.02600,7.09900,6.96000,6.97500,6.08000,-2.79%,18806190 +2015-09-08,7.11900,7.29300,7.11900,7.26300,6.33100,4.13%,18307990 +2015-09-09,7.30400,7.37200,7.04400,7.05900,6.15300,-2.81%,19141740 +2015-09-10,7.05500,7.29300,7.04200,7.19000,6.26700,1.86%,17902980 +2015-09-11,7.09200,7.19000,7.03000,7.18300,6.26100,-0.10%,15237420 +2015-09-14,7.21700,7.26900,7.18700,7.25000,6.31900,0.93%,18144520 +2015-09-15,7.29400,7.43100,7.21700,7.40200,6.45200,2.10%,14641770 +2015-09-16,7.39900,7.49200,7.36000,7.47600,6.51600,1.00%,11371270 +2015-09-17,7.41400,7.41400,7.24400,7.26400,6.33100,-2.84%,17402840 +2015-09-18,7.15900,7.24600,7.09300,7.12200,6.20800,-1.95%,19754580 +2015-09-21,7.15300,7.15300,6.74300,6.80700,5.93300,-4.42%,36020600 +2015-09-22,6.68100,6.70300,6.51700,6.56400,5.72100,-3.57%,40470950 +2015-09-23,6.55400,6.58200,6.36200,6.36900,5.55100,-2.97%,33153460 +2015-09-24,6.30900,6.39000,6.12000,6.33900,5.52500,-0.47%,43569740 +2015-09-25,6.46900,6.51800,6.25600,6.30800,5.49800,-0.49%,33469000 +2015-09-28,6.27300,6.31800,6.17700,6.17700,5.38400,-2.08%,23060740 +2015-09-29,6.20500,6.35100,6.16500,6.28600,5.47900,1.76%,31341070 +2015-09-30,6.36300,6.55100,6.36200,6.53300,5.69400,3.93%,25368180 +2015-10-01,6.52800,6.66300,6.32200,6.44400,5.61700,-1.36%,31788860 +2015-10-02,6.33400,6.57100,6.32200,6.56800,5.72500,1.92%,23124160 +2015-10-05,6.43300,6.60300,6.42100,6.54200,5.70200,-0.40%,25913920 +2015-10-06,6.50200,6.55400,6.42600,6.52500,5.68700,-0.26%,21690530 +2015-10-07,6.59900,6.71100,6.51000,6.65600,5.80100,2.01%,25197830 +2015-10-08,6.59100,6.73600,6.54300,6.73100,5.86700,1.13%,13979080 +2015-10-09,6.69000,6.74900,6.62900,6.64700,5.79400,-1.25%,11808530 +2015-10-12,6.64500,6.70800,6.61000,6.64800,5.79500,0.02%,7887690 +2015-10-13,6.57900,6.63800,6.45800,6.46300,5.63300,-2.78%,16985260 +2015-10-14,6.45800,6.82700,6.41100,6.72900,5.86500,4.12%,36146120 +2015-10-15,6.77500,6.84000,6.60200,6.74600,5.88000,0.25%,24293960 +2015-10-16,6.74900,6.83700,6.65500,6.82800,5.95100,1.22%,21958610 +2015-10-19,6.78300,6.90300,6.71200,6.76400,5.89600,-0.94%,15108790 +2015-10-20,6.65800,7.19900,6.65000,7.00300,6.10400,3.53%,54847830 +2015-10-21,7.31900,7.73600,7.05000,7.07900,6.17000,1.09%,187071380 +2015-10-22,7.15900,7.44200,7.10100,7.26100,6.32900,2.57%,71813960 +2015-10-23,7.40600,7.49600,7.28200,7.45700,6.50000,2.70%,55228830 +2015-10-26,7.41100,7.50900,7.34400,7.50700,6.54300,0.67%,35194080 +2015-10-27,7.47700,7.55000,7.46200,7.51000,6.54600,0.04%,31665150 +2015-10-28,7.56800,7.61900,7.42100,7.57400,6.60200,0.85%,37430400 +2015-10-29,7.50100,7.59900,7.46800,7.58400,6.61000,0.13%,23868140 +2015-10-30,7.58400,7.68000,7.52400,7.65900,6.67600,0.99%,22504230 +2015-11-02,7.68200,7.70700,7.59200,7.66000,6.67700,0.01%,26884440 +2015-11-03,7.66100,7.66800,7.55100,7.63400,6.65400,-0.34%,28305690 +2015-11-04,7.68300,7.70100,7.58000,7.70100,6.71200,0.88%,26430390 +2015-11-05,7.72300,7.79900,7.58300,7.70700,6.71800,0.08%,31772480 +2015-11-06,7.70700,7.74600,7.58100,7.69000,6.70300,-0.22%,23622740 +2015-11-09,7.66300,7.71900,7.60300,7.70000,6.71100,0.13%,24723010 +2015-11-10,7.67000,7.74200,7.60100,7.64200,6.66100,-0.75%,21710130 +2015-11-11,7.65700,7.75600,7.59300,7.68200,6.69600,0.52%,14388900 +2015-11-12,7.60700,7.65000,7.50100,7.54400,6.57500,-1.80%,19582320 +2015-11-13,7.58300,7.65300,7.54900,7.55700,6.58700,0.17%,29493650 +2015-11-16,7.53200,7.75000,7.50100,7.74100,6.74700,2.43%,20528220 +2015-11-17,7.74100,7.86700,7.69800,7.77600,6.77800,0.45%,19743660 +2015-11-18,7.75300,7.85400,7.71800,7.84300,6.83600,0.86%,15222030 +2015-11-19,7.83800,7.86700,7.75200,7.79200,6.79200,-0.65%,21260230 +2015-11-20,7.84500,7.90400,7.79200,7.83800,6.83200,0.59%,16088730 +2015-11-23,7.83000,7.85300,7.68100,7.69900,6.71100,-1.77%,17594720 +2015-11-24,7.69400,7.76900,7.64800,7.72900,6.73700,0.39%,14522870 +2015-11-25,7.72600,7.77100,7.67600,7.72800,6.73600,-0.01%,10923310 +2015-11-27,7.74500,7.79800,7.70600,7.76300,6.76600,0.45%,4620520 +2015-11-30,7.81000,7.85100,7.72800,7.82000,6.81600,0.73%,15733310 +2015-12-01,7.83000,7.96100,7.82100,7.95900,6.93700,1.78%,20828900 +2015-12-02,7.92400,7.99100,7.85500,7.86500,6.85500,-1.18%,20614660 +2015-12-03,7.93800,7.97300,7.61500,7.64400,6.66300,-2.81%,23137000 +2015-12-04,7.66700,7.80500,7.64100,7.76800,6.77100,1.62%,22787760 +2015-12-07,7.75700,7.85000,7.69500,7.78900,6.81500,0.27%,17712240 +2015-12-08,7.90400,8.07000,7.73500,8.04000,7.03500,3.22%,45032720 +2015-12-09,8.02200,8.04000,7.78100,7.83200,6.85300,-2.59%,23929910 +2015-12-10,7.87300,8.06800,7.80900,8.00300,7.00200,2.18%,23251360 +2015-12-11,7.90400,7.96700,7.85300,7.88900,6.90300,-1.42%,21772220 +2015-12-14,7.90800,7.93800,7.66700,7.75600,6.78600,-1.69%,19526850 +2015-12-15,7.89400,8.06500,7.85000,7.99300,6.99400,3.06%,23595940 +2015-12-16,8.04800,8.08200,7.82800,8.02500,7.02200,0.40%,18287550 +2015-12-17,8.04900,8.07900,7.86600,7.87000,6.88600,-1.93%,15367170 +2015-12-18,7.80200,7.83400,7.68900,7.70400,6.74100,-2.11%,34095520 +2015-12-21,7.79600,7.88100,7.71500,7.87500,6.89000,2.22%,16266330 +2015-12-22,7.94900,8.02500,7.82400,8.01900,7.01600,1.83%,14862610 +2015-12-23,8.05600,8.08500,8.00600,8.04200,7.03700,0.29%,10405970 +2015-12-24,8.02100,8.07800,8.01500,8.03900,7.03400,-0.04%,4284150 +2015-12-28,8.01700,8.01700,7.89300,8.00300,7.00200,-0.45%,10853870 +2015-12-29,8.05100,8.12900,7.97700,8.07500,7.06500,0.90%,13385660 +2015-12-30,8.07500,8.12300,7.97700,8.01700,7.01500,-0.72%,8644010 +2015-12-31,8.01100,8.04900,7.92500,7.94200,6.94900,-0.94%,10779670 +2016-01-04,7.77700,7.82100,7.68300,7.77300,6.80100,-2.13%,26390610 +2016-01-05,7.81600,7.85500,7.70500,7.81500,6.83800,0.54%,19118400 +2016-01-06,7.65000,7.71000,7.25200,7.35600,6.43600,-5.87%,46046550 +2016-01-07,7.21000,7.35200,7.14600,7.17100,6.27400,-2.51%,34498710 +2016-01-08,7.23800,7.25600,6.94300,7.04800,6.16700,-1.72%,47360460 +2016-01-11,7.11300,7.13700,6.96700,7.09500,6.20800,0.67%,29843500 +2016-01-12,7.25200,7.29500,7.03200,7.14400,6.25100,0.69%,25094840 +2016-01-13,7.16100,7.23000,6.88100,6.90800,6.04400,-3.30%,31269340 +2016-01-14,6.97800,7.28400,6.88800,7.19500,6.29500,4.15%,46090400 +2016-01-15,6.92500,6.92500,6.61400,6.79600,5.94600,-5.55%,61036700 +2016-01-19,6.90700,6.97000,6.69600,6.74600,5.90300,-0.74%,29118920 +2016-01-20,6.74100,7.03600,6.70200,6.95700,6.08700,3.13%,44482050 +2016-01-21,6.99500,7.00400,6.75800,6.81200,5.96000,-2.08%,39358130 +2016-01-22,6.95500,7.04600,6.81700,6.87200,6.01300,0.88%,22859780 +2016-01-25,6.91700,6.91700,6.78300,6.80000,5.95000,-1.05%,25885660 +2016-01-26,6.80600,6.89200,6.74500,6.87400,6.01500,1.09%,17944750 +2016-01-27,6.88000,6.91900,6.72400,6.75000,5.90600,-1.80%,23587410 +2016-01-28,6.85100,7.10000,6.81400,6.94500,6.07700,2.89%,42351610 +2016-01-29,7.00300,7.24500,7.00300,7.17900,6.28100,3.37%,39171490 +2016-02-01,7.12000,7.33100,7.10600,7.26200,6.35400,1.16%,27220760 +2016-02-02,7.16000,7.22400,7.01200,7.05500,6.17300,-2.85%,34601650 +2016-02-03,7.13300,7.18000,6.93300,7.14100,6.24800,1.22%,33200760 +2016-02-04,7.13600,7.20700,7.05600,7.14700,6.25300,0.08%,22060580 +2016-02-05,7.08600,7.11800,6.80400,6.89700,6.03500,-3.50%,29781890 +2016-02-08,6.79900,6.83600,6.50000,6.60800,5.78200,-4.19%,25054720 +2016-02-09,6.50800,6.64000,6.41900,6.55800,5.73800,-0.76%,29533850 +2016-02-10,6.60000,6.66800,6.51000,6.54800,5.72900,-0.15%,33111480 +2016-02-11,6.44200,6.53500,6.31000,6.42100,5.61800,-1.94%,39753190 +2016-02-12,6.49100,6.66200,6.42500,6.60500,5.77900,2.87%,20490650 +2016-02-16,6.68100,6.84700,6.66600,6.75800,5.91300,2.32%,28055070 +2016-02-17,6.81200,6.93200,6.77900,6.92500,6.05900,2.47%,32346720 +2016-02-18,6.95600,6.95600,6.77300,6.77700,5.93000,-2.14%,26092200 +2016-02-19,6.95200,7.14300,6.93800,6.97700,6.10500,2.95%,41125290 +2016-02-22,7.01900,7.14600,6.94900,7.03400,6.15500,0.82%,36590390 +2016-02-23,6.97200,7.03500,6.89500,6.92300,6.05700,-1.58%,19528250 +2016-02-24,6.87600,7.05300,6.81900,7.04800,6.16700,1.81%,19879900 +2016-02-25,7.05200,7.24600,7.01400,7.24300,6.33700,2.77%,29375110 +2016-02-26,7.28600,7.41600,7.24900,7.38100,6.45800,1.91%,29902580 +2016-02-29,7.33900,7.46200,7.30900,7.33000,6.41400,-0.69%,25543210 +2016-03-01,7.35000,7.59400,7.30800,7.55700,6.61200,3.10%,29375700 +2016-03-02,7.53400,7.59000,7.38300,7.45500,6.52300,-1.35%,24211430 +2016-03-03,7.45500,7.50000,7.39000,7.48700,6.55100,0.43%,14020210 +2016-03-04,7.52200,7.52500,7.38200,7.43300,6.50400,-0.72%,16242210 +2016-03-07,7.37700,7.50800,7.35900,7.50400,6.59200,0.96%,29879500 +2016-03-08,7.47400,7.50900,7.32700,7.33400,6.44300,-2.27%,25513630 +2016-03-09,7.35500,7.44000,7.30600,7.38100,6.48400,0.64%,16431480 +2016-03-10,7.41300,7.59600,7.38300,7.52300,6.60900,1.92%,29706710 +2016-03-11,7.56900,7.65000,7.52200,7.61700,6.69100,1.25%,21392060 +2016-03-14,7.56600,7.70000,7.55600,7.69200,6.75700,0.98%,15623530 +2016-03-15,7.70600,7.74800,7.65300,7.71600,6.77800,0.31%,23475450 +2016-03-16,7.71000,7.78600,7.65000,7.78100,6.83500,0.84%,23515840 +2016-03-17,7.85700,7.95000,7.74800,7.92600,6.96300,1.86%,26617520 +2016-03-18,7.95700,8.00100,7.88400,7.94200,6.97700,0.20%,26734440 +2016-03-21,7.91900,7.98000,7.89500,7.97600,7.00700,0.43%,15536990 +2016-03-22,8.00500,8.04300,7.91100,8.01800,7.04400,0.53%,14954880 +2016-03-23,7.98500,8.00100,7.93200,7.93600,6.97200,-1.02%,20110900 +2016-03-24,7.87400,7.89000,7.74900,7.88800,6.92900,-0.60%,21566260 +2016-03-28,7.94700,7.95900,7.88900,7.91300,6.95100,0.32%,15731120 +2016-03-29,7.91300,8.20500,7.87500,8.19400,7.19800,3.55%,32988400 +2016-03-30,8.25600,8.35100,8.18600,8.21900,7.22000,0.31%,26588120 +2016-03-31,8.18100,8.30600,8.09400,8.26000,7.25600,0.50%,38576770 +2016-04-01,8.22800,8.31400,8.16900,8.29300,7.28500,0.40%,29085550 +2016-04-04,8.29800,8.29800,8.18300,8.27600,7.27000,-0.20%,20483310 +2016-04-05,8.18200,8.27300,8.15600,8.16900,7.17600,-1.29%,18808420 +2016-04-06,8.15400,8.26900,8.12600,8.26200,7.25800,1.14%,21871510 +2016-04-07,8.20700,8.25000,8.04500,8.12200,7.13500,-1.69%,25001890 +2016-04-08,8.20400,8.24500,8.06900,8.11200,7.12600,-0.12%,17133120 +2016-04-11,8.22900,8.23000,8.12900,8.13800,7.14900,0.32%,16302830 +2016-04-12,8.17000,8.20000,8.02900,8.14000,7.15100,0.02%,23998820 +2016-04-13,8.21800,8.28200,8.16400,8.28100,7.27500,1.73%,25626300 +2016-04-14,8.16500,8.23000,8.07200,8.16100,7.16900,-1.45%,27627600 +2016-04-15,8.10200,8.18900,8.03500,8.16400,7.17200,0.04%,28808010 +2016-04-18,8.16700,8.24200,8.11100,8.20600,7.20900,0.51%,27076300 +2016-04-19,8.25000,8.30700,8.17900,8.27700,7.27100,0.87%,29296370 +2016-04-20,8.23600,8.30000,8.07900,8.26700,7.26200,-0.12%,40791040 +2016-04-21,8.27100,8.38300,8.02100,8.08200,7.10000,-2.24%,39961330 +2016-04-22,8.07600,8.18100,8.00900,8.06500,7.08500,-0.21%,22230520 +2016-04-25,8.07200,8.09200,7.95300,8.02200,7.04700,-0.53%,22318740 +2016-04-26,8.05800,8.14000,7.97500,8.02500,7.05000,0.04%,27110710 +2016-04-27,8.03500,8.11600,7.97000,8.09700,7.11300,0.90%,37842310 +2016-04-28,7.99400,8.03800,7.79600,7.81600,6.86600,-3.47%,32342350 +2016-04-29,7.78300,7.79500,7.56800,7.64000,6.71200,-2.25%,45481090 +2016-05-02,7.64000,7.71800,7.57800,7.65900,6.72800,0.25%,37206430 +2016-05-03,7.57300,7.62900,7.53600,7.57300,6.65300,-1.12%,33255980 +2016-05-04,7.54200,7.62400,7.46200,7.49000,6.58000,-1.10%,34569800 +2016-05-05,7.50400,7.58300,7.48000,7.50500,6.59300,0.20%,28724330 +2016-05-06,7.48400,7.53000,7.42300,7.49400,6.58300,-0.15%,23525930 +2016-05-09,7.50000,7.54000,7.43200,7.46400,6.55700,-0.40%,24403540 +2016-05-10,7.49400,7.59800,7.45500,7.59500,6.67200,1.76%,27558590 +2016-05-11,7.54200,7.60900,7.53100,7.56100,6.64200,-0.45%,19133350 +2016-05-12,7.58300,7.60300,7.40900,7.49000,6.58000,-0.94%,23328600 +2016-05-13,7.47300,7.49800,7.42100,7.43400,6.53100,-0.75%,21518300 +2016-05-16,7.21900,7.39100,7.20000,7.34600,6.45300,-1.18%,41156590 +2016-05-17,7.36500,7.39100,7.29200,7.31400,6.42500,-0.44%,33566960 +2016-05-18,7.32500,7.47600,7.29600,7.39700,6.49800,1.13%,23346230 +2016-05-19,7.36600,7.40500,7.29900,7.33200,6.44100,-0.88%,18216470 +2016-05-20,7.52700,7.70000,7.50200,7.66800,6.73600,4.58%,34951420 +2016-05-23,7.66500,7.73500,7.61500,7.68200,6.74800,0.18%,32349600 +2016-05-24,7.76100,7.95800,7.75200,7.92700,6.96400,3.19%,35926670 +2016-05-25,7.96000,8.08100,7.92000,8.06200,7.08200,1.70%,29513070 +2016-05-26,8.04400,8.11900,8.02800,8.10200,7.11700,0.50%,19299310 +2016-05-27,8.12000,8.33900,8.11800,8.29700,7.28900,2.41%,37361740 +2016-05-31,8.26300,8.30400,8.20200,8.28100,7.27500,-0.19%,25742880 +2016-06-01,8.25400,8.32300,8.20200,8.31300,7.30300,0.39%,21975940 +2016-06-02,8.30400,8.43100,8.27500,8.36300,7.34700,0.60%,28288650 +2016-06-03,8.32800,8.33800,8.25200,8.31000,7.30000,-0.63%,16469080 +2016-06-06,8.32300,8.34300,8.21500,8.23200,7.25800,-0.94%,15167250 +2016-06-07,8.28500,8.32600,8.23000,8.29700,7.31500,0.79%,16949570 +2016-06-08,8.28900,8.35400,8.26800,8.33900,7.35200,0.51%,12600320 +2016-06-09,8.26700,8.36900,8.21300,8.36300,7.37300,0.29%,15744090 +2016-06-10,8.22900,8.26200,8.17900,8.23700,7.26200,-1.51%,16472290 +2016-06-13,8.15500,8.28500,8.12000,8.19800,7.22800,-0.47%,14189600 +2016-06-14,8.16800,8.22500,8.12100,8.19700,7.22700,-0.01%,14777110 +2016-06-15,8.25900,8.32100,8.19200,8.24800,7.27200,0.62%,16324170 +2016-06-16,8.17500,8.28100,8.13600,8.26700,7.28900,0.23%,13147080 +2016-06-17,8.25100,8.29000,8.17400,8.28900,7.30800,0.27%,23624740 +2016-06-20,8.39700,8.47500,8.35700,8.42800,7.43100,1.68%,26427280 +2016-06-21,8.46800,8.50000,8.40700,8.46600,7.46400,0.45%,13301470 +2016-06-22,8.44600,8.58900,8.43600,8.56500,7.55200,1.17%,24756650 +2016-06-23,8.62800,8.71900,8.61500,8.71800,7.68600,1.79%,26068730 +2016-06-24,8.29900,8.58000,8.22800,8.22800,7.25400,-5.62%,57406550 +2016-06-27,8.13500,8.18300,7.91500,7.99600,7.05000,-2.82%,30077970 +2016-06-28,8.10000,8.16900,8.05100,8.16700,7.20100,2.14%,23907140 +2016-06-29,8.25300,8.36900,8.12700,8.22000,7.24700,0.65%,41045940 +2016-06-30,8.28100,8.40600,8.21800,8.40600,7.41100,2.26%,28456270 +2016-07-01,8.39500,8.39500,8.27900,8.29800,7.31600,-1.28%,17316750 +2016-07-05,8.27100,8.27200,8.09800,8.18900,7.22000,-1.31%,18343900 +2016-07-06,8.15000,8.21700,8.06800,8.19600,7.22600,0.09%,19814360 +2016-07-07,8.21700,8.32100,8.15300,8.20400,7.23300,0.10%,18297450 +2016-07-08,8.28900,8.52800,8.26300,8.48800,7.48400,3.46%,26671330 +2016-07-11,8.54700,8.66800,8.50000,8.63300,7.61200,1.71%,19219130 +2016-07-12,8.72600,8.83100,8.70000,8.82400,7.78000,2.21%,23593590 +2016-07-13,8.84900,8.93700,8.82200,8.86200,7.81300,0.43%,20751930 +2016-07-14,8.95100,8.97500,8.78200,8.78800,7.74800,-0.84%,24627970 +2016-07-15,8.81900,8.88400,8.76300,8.85500,7.80700,0.76%,18340540 +2016-07-18,8.96200,8.96900,8.84200,8.93300,7.87600,0.88%,18090320 +2016-07-19,8.87800,9.00000,8.81600,8.95000,7.89100,0.19%,16980550 +2016-07-20,9.00000,9.15000,8.94600,9.12100,8.04200,1.91%,25363750 +2016-07-21,9.11300,9.13400,8.90000,8.93200,7.87500,-2.07%,21624610 +2016-07-22,8.96900,9.03400,8.89900,9.00500,7.93900,0.82%,12802950 +2016-07-25,9.00600,9.07000,8.96400,9.06400,7.99200,0.66%,12959370 +2016-07-26,9.12000,9.21800,9.03600,9.16000,8.07600,1.06%,25704060 +2016-07-27,9.22000,9.22900,9.09700,9.19600,8.10800,0.39%,26717470 +2016-07-28,9.29400,9.38000,9.16000,9.30800,8.20700,1.22%,28245050 +2016-07-29,9.30500,9.30500,8.96700,8.97700,7.91500,-3.56%,32594820 +2016-08-01,9.01700,9.09600,8.97900,9.07900,8.00500,1.14%,16605040 +2016-08-02,9.06100,9.10900,8.89600,8.97300,7.91100,-1.17%,22353260 +2016-08-03,8.93400,9.08000,8.91900,9.07900,8.00500,1.18%,22028360 +2016-08-04,9.08300,9.20000,9.03600,9.19300,8.10500,1.26%,21358840 +2016-08-05,9.20000,9.33000,9.17500,9.32500,8.22200,1.44%,15076130 +2016-08-08,9.31600,9.33000,9.24900,9.27200,8.17500,-0.57%,15653630 +2016-08-09,9.29700,9.34500,9.26300,9.32900,8.22500,0.61%,13334310 +2016-08-10,9.30600,9.31900,8.81300,8.91100,7.85700,-4.48%,70456860 +2016-08-11,8.91500,8.98700,8.85800,8.88900,7.83700,-0.25%,47197460 +2016-08-12,8.90600,9.01900,8.85100,8.91800,7.86300,0.33%,20886920 +2016-08-15,8.91700,9.13700,8.91000,9.07400,8.00000,1.75%,21240210 +2016-08-16,9.04300,9.09400,8.98400,8.98600,7.92300,-0.97%,20370240 +2016-08-17,8.95700,9.06800,8.95000,9.02100,7.95400,0.39%,19615600 +2016-08-18,9.05000,9.11000,9.00000,9.09300,8.01700,0.80%,16542950 +2016-08-19,9.22500,9.36000,9.14600,9.31900,8.21600,2.49%,27568020 +2016-08-22,9.28100,9.37000,9.24000,9.32000,8.21700,0.01%,15401370 +2016-08-23,9.43500,9.48800,9.34700,9.38800,8.27700,0.73%,25308780 +2016-08-24,9.39000,9.41700,9.23400,9.26900,8.17200,-1.27%,16116490 +2016-08-25,9.27900,9.39500,9.26000,9.34400,8.23800,0.81%,16904980 +2016-08-26,9.34100,9.41500,9.27600,9.38100,8.27100,0.40%,16894780 +2016-08-29,9.38600,9.57700,9.30100,9.43400,8.31800,0.56%,17030600 +2016-08-30,9.45500,9.47500,9.27400,9.29800,8.19800,-1.44%,22244680 +2016-08-31,9.30000,9.34800,9.23100,9.33200,8.22800,0.37%,17346660 +2016-09-01,9.36000,9.47700,9.27900,9.46300,8.34300,1.40%,18999870 +2016-09-02,9.52400,9.54100,9.36900,9.43600,8.31900,-0.29%,16200470 +2016-09-06,9.38800,9.48500,9.31100,9.37000,8.26100,-0.70%,19756360 +2016-09-07,9.34500,9.44800,9.33900,9.40400,8.29100,0.36%,24651130 +2016-09-08,9.35000,9.42400,9.31600,9.35700,8.25000,-0.50%,11965750 +2016-09-09,9.26400,9.29200,9.10500,9.11800,8.03900,-2.55%,26964820 +2016-09-12,8.98500,9.35900,8.98000,9.32700,8.25000,2.29%,18557380 +2016-09-13,9.24600,9.31700,9.09900,9.15400,8.09700,-1.85%,23689390 +2016-09-14,9.17800,9.21400,9.09300,9.15700,8.09900,0.03%,25964370 +2016-09-15,9.15700,9.37000,9.15700,9.33600,8.25800,1.95%,26426380 +2016-09-16,9.31800,9.38400,9.19400,9.29600,8.22200,-0.43%,20910360 +2016-09-19,9.37800,9.38500,9.19000,9.21500,8.15100,-0.87%,16125940 +2016-09-20,9.26500,9.31100,9.17200,9.19800,8.13600,-0.18%,18698440 +2016-09-21,9.25200,9.33100,9.18000,9.32900,8.25200,1.42%,18465370 +2016-09-22,9.35800,9.38800,9.20900,9.26900,8.19900,-0.64%,26504770 +2016-09-23,9.24300,9.29500,9.17200,9.17800,8.11800,-0.98%,17250360 +2016-09-26,9.15100,9.17400,9.09700,9.14100,8.08500,-0.40%,17027020 +2016-09-27,9.05600,9.26400,9.05600,9.25100,8.18300,1.20%,16802420 +2016-09-28,9.27200,9.32000,9.21800,9.29400,8.22100,0.46%,12274770 +2016-09-29,9.29000,9.41000,9.24800,9.32300,8.24600,0.31%,31040400 +2016-09-30,9.36700,9.53900,9.34200,9.47100,8.37700,1.59%,31943090 +2016-10-03,9.41500,9.53300,9.40800,9.45900,8.36700,-0.13%,20125390 +2016-10-04,9.45600,9.54000,9.42600,9.48300,8.38800,0.25%,26870170 +2016-10-05,9.47100,9.65000,9.44000,9.61700,8.50600,1.41%,31942770 +2016-10-06,9.88500,10.04700,9.78200,10.01900,8.86200,4.18%,102745880 +2016-10-07,9.98600,10.08900,9.88200,10.03500,8.87600,0.16%,57971490 +2016-10-10,10.09700,10.24400,10.06100,10.21500,9.03500,1.79%,34852090 +2016-10-11,10.16100,10.16400,9.86400,9.95900,8.80900,-2.51%,49125810 +2016-10-12,9.81900,9.90900,9.68100,9.86800,8.72800,-0.91%,39608730 +2016-10-13,9.81200,9.81200,9.69100,9.77300,8.64400,-0.96%,34513530 +2016-10-14,9.83200,9.91600,9.81300,9.82200,8.68800,0.50%,26808940 +2016-10-17,9.78900,9.91100,9.74800,9.80600,8.67400,-0.16%,22069480 +2016-10-18,9.90500,9.96900,9.85500,9.94700,8.79800,1.44%,28859860 +2016-10-19,9.96700,10.01800,9.92000,9.97200,8.82000,0.25%,42824020 +2016-10-20,10.00000,10.09600,9.58700,9.69400,8.57400,-2.79%,79212640 +2016-10-21,9.67600,9.91300,9.67400,9.76100,8.63400,0.69%,43298500 +2016-10-24,9.84500,9.93000,9.80100,9.89800,8.75500,1.40%,20647170 +2016-10-25,9.91400,9.91700,9.79100,9.80800,8.67500,-0.91%,22176890 +2016-10-26,9.77300,9.86800,9.73900,9.78700,8.65700,-0.21%,23555680 +2016-10-27,9.85900,9.89000,9.65200,9.67000,8.55300,-1.20%,23277860 +2016-10-28,9.72200,9.78000,9.60200,9.62100,8.51000,-0.51%,16036910 +2016-10-31,9.69100,9.74100,9.63600,9.68600,8.56700,0.68%,20069400 +2016-11-01,9.71600,9.74300,9.50900,9.60500,8.49600,-0.84%,25338610 +2016-11-02,9.58700,9.66300,9.48000,9.58500,8.47800,-0.21%,28461390 +2016-11-03,9.58700,9.59400,9.49400,9.52400,8.42400,-0.64%,23437580 +2016-11-04,9.43500,9.61700,9.36900,9.50000,8.40300,-0.25%,22269240 +2016-11-07,9.64800,9.85800,9.64600,9.85100,8.71300,3.69%,36570840 +2016-11-08,9.85100,9.96500,9.79100,9.91200,8.76700,0.62%,15032650 +2016-11-09,9.67900,9.82400,9.62800,9.80100,8.66900,-1.12%,19642850 +2016-11-10,9.81300,9.94400,9.48900,9.59700,8.48900,-2.08%,27072660 +2016-11-11,9.58200,9.76400,9.51000,9.74900,8.62300,1.58%,16932940 +2016-11-14,9.78000,9.89200,9.75100,9.85100,8.71300,1.05%,17691500 +2016-11-15,9.99200,10.14600,9.91700,10.11200,8.94400,2.65%,19964850 +2016-11-16,10.07700,10.12900,10.00800,10.12400,8.95500,0.12%,12922670 +2016-11-17,10.15800,10.38500,10.07200,10.38000,9.18100,2.53%,18394250 +2016-11-18,10.34400,10.72500,10.31400,10.47100,9.26200,0.88%,37095040 +2016-11-21,10.49100,10.62900,10.46600,10.62400,9.39700,1.46%,21359130 +2016-11-22,10.68800,10.73700,10.60700,10.67100,9.43900,0.44%,19796380 +2016-11-23,10.67000,10.70600,10.57000,10.69500,9.46000,0.22%,14552570 +2016-11-25,10.69500,10.77200,10.63100,10.75400,9.51200,0.55%,7896290 +2016-11-28,10.74200,10.80400,10.66900,10.67700,9.44400,-0.72%,20462800 +2016-11-29,10.72900,10.82000,10.65700,10.75700,9.51500,0.75%,22709400 +2016-11-30,10.75500,10.79900,10.60000,10.60200,9.37800,-1.44%,18767140 +2016-12-01,10.56500,10.57200,9.77900,9.85800,8.72000,-7.02%,67603090 +2016-12-02,9.91900,10.15200,9.83500,10.04900,8.88800,1.94%,28442280 +2016-12-05,10.14200,10.28000,10.05800,10.24000,9.05700,1.90%,29873320 +2016-12-06,10.39800,10.39800,10.18800,10.30500,9.11500,0.63%,24203980 +2016-12-07,10.29900,10.65500,10.26900,10.65500,9.42400,3.40%,27799640 +2016-12-08,10.61000,10.76400,10.57500,10.71500,9.47800,0.56%,12617750 +2016-12-09,10.65600,10.72000,10.32300,10.40900,9.20700,-2.86%,22275650 +2016-12-12,10.33900,10.43800,10.30100,10.36300,9.20600,-0.44%,12620080 +2016-12-13,10.41600,10.48600,10.37100,10.40600,9.24400,0.41%,13705760 +2016-12-14,10.39800,10.54700,10.36700,10.44400,9.27800,0.37%,14092260 +2016-12-15,10.46200,10.66800,10.40100,10.61200,9.42700,1.61%,14374840 +2016-12-16,10.61000,10.68800,10.42800,10.44500,9.27900,-1.57%,26210730 +2016-12-19,10.67300,10.86000,10.65300,10.69900,9.50400,2.43%,22227400 +2016-12-20,10.81900,10.81900,10.65100,10.68500,9.49200,-0.13%,13104840 +2016-12-21,10.66800,10.75000,10.64100,10.64800,9.45900,-0.35%,11677960 +2016-12-22,10.68700,10.81900,10.68500,10.76900,9.56700,1.14%,13864750 +2016-12-23,10.74200,10.81200,10.70600,10.80600,9.60000,0.34%,10002690 +2016-12-27,10.85400,10.95500,10.82800,10.90300,9.68600,0.90%,7937280 +2016-12-28,10.99000,11.03500,10.75100,10.75700,9.55600,-1.34%,10963060 +2016-12-29,10.74800,10.75200,10.63800,10.71500,9.51900,-0.39%,12155820 +2016-12-30,10.78900,10.99700,10.53000,10.57300,9.39300,-1.33%,8981610 +2017-01-03,10.66800,10.85600,10.57900,10.72600,9.52800,1.45%,19375130 +2017-01-04,10.76100,10.81100,10.69100,10.73200,9.53400,0.06%,12973980 +2017-01-05,10.75200,10.87800,10.70700,10.70800,9.51200,-0.22%,16342520 +2017-01-06,10.68800,10.78800,10.60800,10.76000,9.55900,0.49%,12036100 +2017-01-09,10.78000,10.98500,10.77900,10.88600,9.67100,1.17%,14400820 +2017-01-10,10.89700,10.89900,10.77800,10.84700,9.63600,-0.36%,13180510 +2017-01-11,10.86800,10.90000,10.77700,10.89900,9.68200,0.48%,12723680 +2017-01-12,10.87400,10.87400,10.68000,10.81700,9.60900,-0.75%,9964430 +2017-01-13,10.87100,11.11000,10.86300,11.05400,9.82000,2.19%,14988830 +2017-01-17,11.03300,11.06000,10.84600,10.91000,9.69200,-1.30%,15031220 +2017-01-18,10.99600,11.12900,10.93300,11.12400,9.88200,1.96%,17155840 +2017-01-19,11.13900,11.24100,11.05000,11.08400,9.84600,-0.36%,18703610 +2017-01-20,11.19100,11.28300,11.13400,11.23500,9.98100,1.36%,17274590 +2017-01-23,11.30100,11.41100,11.22100,11.27700,10.01800,0.37%,25201760 +2017-01-24,11.31000,11.48500,11.31000,11.46400,10.18400,1.66%,17293330 +2017-01-25,11.65400,11.72100,11.45200,11.69200,10.38700,1.99%,35485010 +2017-01-26,11.50300,11.61600,11.28600,11.43300,10.15700,-2.22%,37891700 +2017-01-27,11.56200,11.91400,11.53500,11.82400,10.50400,3.42%,36180450 +2017-01-30,11.67800,11.70000,11.47200,11.60000,10.30500,-1.89%,26172580 +2017-01-31,11.59600,11.63600,11.45200,11.48600,10.20400,-0.98%,23845850 +2017-02-01,11.59100,11.77600,11.55200,11.77400,10.45900,2.51%,21155260 +2017-02-02,11.75000,11.79500,11.61400,11.72300,10.41400,-0.43%,12035180 +2017-02-03,11.75000,11.81700,11.69100,11.76500,10.45100,0.36%,11286630 +2017-02-06,11.80000,11.80000,11.68400,11.71600,10.40800,-0.42%,11389060 +2017-02-07,11.78800,11.78800,11.61500,11.70000,10.39400,-0.14%,35548080 +2017-02-08,11.75000,11.75100,11.57000,11.58700,10.29300,-0.97%,23343500 +2017-02-09,11.64600,11.64600,11.57400,11.60000,10.30500,0.11%,13572500 +2017-02-10,11.65700,11.65800,11.49500,11.59900,10.30400,-0.01%,15427500 +2017-02-13,11.70200,11.76700,11.61700,11.62600,10.32800,0.23%,9434230 +2017-02-14,11.60000,11.62700,11.46900,11.56300,10.27200,-0.54%,12144380 +2017-02-15,11.58900,11.63700,11.50300,11.62200,10.32500,0.51%,13443660 +2017-02-16,11.68000,11.68300,11.32000,11.45700,10.17800,-1.42%,31087170 +2017-02-17,11.42900,11.49000,11.36500,11.49000,10.20700,0.29%,21120820 +2017-02-21,11.49000,11.79600,11.48200,11.78200,10.46700,2.54%,23756870 +2017-02-22,11.76300,11.85900,11.70100,11.85800,10.53400,0.65%,16106950 +2017-02-23,11.92800,11.93100,11.65200,11.77300,10.45900,-0.72%,13513880 +2017-02-24,11.66300,11.88100,11.57000,11.87900,10.55300,0.90%,12681250 +2017-02-27,11.82700,11.94000,11.77700,11.92900,10.59700,0.42%,16312590 +2017-02-28,11.90300,11.94200,11.81500,11.85400,10.53100,-0.63%,23343210 +2017-03-01,11.89700,11.99100,11.83100,11.96700,10.63100,0.95%,23292100 +2017-03-02,11.89400,11.95200,11.81000,11.84800,10.52500,-0.99%,11031860 +2017-03-03,11.83300,11.88400,11.75100,11.86200,10.53800,0.12%,10085090 +2017-03-06,11.72900,11.84500,11.64000,11.83600,10.55500,-0.22%,14058910 +2017-03-07,11.83700,11.89000,11.71700,11.74300,10.47200,-0.79%,14372140 +2017-03-08,11.77700,11.82900,11.72500,11.77300,10.49800,0.26%,8267180 +2017-03-09,11.75000,11.80900,11.69400,11.75500,10.48200,-0.15%,7229070 +2017-03-10,11.83700,12.08800,11.83700,12.06000,10.75400,2.59%,18990690 +2017-03-13,12.06000,12.26500,12.00000,12.24000,10.91500,1.49%,18040140 +2017-03-14,12.20700,12.25500,12.11700,12.23500,10.91000,-0.04%,12561370 +2017-03-15,12.25400,12.44900,12.22500,12.41700,11.07300,1.49%,26203120 +2017-03-16,12.45000,12.62100,12.41700,12.59700,11.23300,1.45%,21504410 +2017-03-17,12.68700,12.74400,12.61600,12.64800,11.27900,0.40%,19724390 +2017-03-20,12.66400,12.76600,12.63300,12.68600,11.31200,0.30%,14133970 +2017-03-21,12.72600,12.76400,12.40000,12.42700,11.08200,-2.04%,18545190 +2017-03-22,12.40800,12.54300,12.39600,12.54000,11.18200,0.91%,12232210 +2017-03-23,12.52500,12.62800,12.48200,12.53500,11.17800,-0.04%,11622580 +2017-03-24,12.71600,12.93500,12.67200,12.74700,11.36700,1.69%,19983010 +2017-03-27,12.60200,12.83900,12.56500,12.78000,11.39600,0.26%,13432950 +2017-03-28,12.74900,12.85500,12.71400,12.77500,11.39200,-0.04%,12399550 +2017-03-29,12.77500,12.80000,12.71600,12.78800,11.40300,0.10%,9671720 +2017-03-30,12.79000,12.91500,12.79000,12.87000,11.47700,0.64%,9268040 +2017-03-31,12.82900,12.90000,12.80100,12.83600,11.44600,-0.26%,12755730 +2017-04-03,12.86200,12.89800,12.75500,12.84200,11.45200,0.05%,11490530 +2017-04-04,12.79800,12.89300,12.76400,12.88900,11.49400,0.37%,9959830 +2017-04-05,12.95000,13.01300,12.76700,12.77700,11.39400,-0.87%,13753840 +2017-04-06,12.76900,12.89100,12.68400,12.88600,11.49100,0.85%,13102330 +2017-04-07,12.88300,12.98200,12.82000,12.93000,11.53000,0.34%,6957450 +2017-04-10,12.90700,12.97500,12.83500,12.88000,11.48500,-0.39%,10264350 +2017-04-11,12.83600,12.87800,12.53300,12.72300,11.34500,-1.22%,15669180 +2017-04-12,12.74600,12.76700,12.55100,12.61600,11.25000,-0.84%,12909010 +2017-04-13,12.58000,12.72800,12.49100,12.51700,11.16200,-0.78%,13629410 +2017-04-17,12.57400,12.74600,12.57400,12.73300,11.35400,1.73%,11739080 +2017-04-18,12.67800,12.78100,12.59700,12.74300,11.36300,0.08%,21108990 +2017-04-19,13.38600,13.64000,13.25000,13.61700,12.14300,6.86%,58010490 +2017-04-20,13.70000,13.97100,13.64100,13.93600,12.42700,2.34%,31458810 +2017-04-21,13.91500,14.02300,13.75500,13.99800,12.48200,0.44%,32608560 +2017-04-24,14.25800,14.28800,14.11300,14.25100,12.70800,1.81%,22187570 +2017-04-25,14.37100,14.59600,14.25100,14.57600,12.99800,2.28%,23551950 +2017-04-26,14.55700,14.61100,14.40000,14.55100,12.97600,-0.17%,18131320 +2017-04-27,14.62800,14.80000,14.61000,14.70000,13.10800,1.02%,15657770 +2017-04-28,14.65000,14.71600,14.45400,14.48500,12.91700,-1.46%,19427040 +2017-05-01,14.59300,14.93400,14.57200,14.92200,13.30600,3.02%,20125470 +2017-05-02,14.98000,14.99900,14.76700,14.93200,13.31500,0.07%,19814220 +2017-05-03,14.95500,15.03000,14.85200,15.00800,13.38300,0.51%,19342460 +2017-05-04,14.99300,15.06600,14.89200,15.06100,13.43000,0.35%,14228990 +2017-05-05,15.09600,15.10000,14.84200,15.03100,13.40400,-0.20%,15703910 +2017-05-08,15.00300,15.07900,14.89900,14.91200,13.29700,-0.79%,13912990 +2017-05-09,14.95100,15.07500,14.94300,15.05400,13.42400,0.95%,15503540 +2017-05-10,15.11300,15.15000,14.90900,14.91500,13.30000,-0.92%,18010110 +2017-05-11,14.88900,15.01200,14.79400,14.99200,13.36900,0.52%,16917060 +2017-05-12,14.97100,15.01300,14.80800,14.95800,13.33800,-0.23%,15694620 +2017-05-15,15.00700,15.16800,14.99600,15.12700,13.48900,1.13%,17855540 +2017-05-16,15.18700,15.25700,15.05400,15.25600,13.60400,0.85%,21767240 +2017-05-17,15.08400,15.10000,14.72600,14.72700,13.13300,-3.47%,22831000 +2017-05-18,14.66800,15.01200,14.51300,14.98100,13.35900,1.72%,26821380 +2017-05-19,15.15600,15.31000,15.06400,15.24000,13.59000,1.73%,34666440 +2017-05-22,15.27500,15.33800,15.11500,15.29100,13.63500,0.33%,17309430 +2017-05-23,15.33300,15.40900,15.11900,15.34300,13.68200,0.34%,15125820 +2017-05-24,15.40500,15.42600,15.22900,15.28800,13.63300,-0.36%,13925050 +2017-05-25,15.36800,15.43700,15.25400,15.39000,13.72400,0.67%,18907320 +2017-05-26,15.34900,15.54400,15.30900,15.51200,13.83300,0.79%,19420880 +2017-05-30,15.54500,15.77700,15.50000,15.68700,13.98900,1.13%,20634730 +2017-05-31,15.70400,15.74900,15.47200,15.51700,13.83700,-1.08%,23358240 +2017-06-01,15.52600,15.65300,15.49500,15.64400,13.95000,0.82%,14352300 +2017-06-02,15.71500,15.88300,15.70100,15.87400,14.15500,1.47%,17614520 +2017-06-05,15.88900,16.05000,15.80700,16.02900,14.33400,0.98%,17189610 +2017-06-06,16.02400,16.41200,15.96800,16.10100,14.39800,0.45%,22631130 +2017-06-07,16.20600,16.26900,16.09900,16.23000,14.51300,0.80%,20170580 +2017-06-08,16.34400,16.49900,16.24700,16.49700,14.75200,1.65%,21273920 +2017-06-09,16.53500,16.70500,15.43800,15.77800,14.10900,-4.36%,36757530 +2017-06-12,15.55100,15.58600,14.87500,15.45100,13.81700,-2.07%,52109720 +2017-06-13,15.66600,15.79100,15.29000,15.51200,13.87100,0.39%,27224240 +2017-06-14,15.53500,15.59600,15.04100,15.27500,13.65900,-1.53%,27360070 +2017-06-15,14.95800,15.07600,14.76000,14.84800,13.27800,-2.80%,41380060 +2017-06-16,14.88300,15.09700,14.76600,14.82100,13.25300,-0.18%,39304460 +2017-06-19,15.01900,15.19500,14.99000,15.10000,13.50300,1.88%,29818310 +2017-06-20,15.15000,15.29400,14.95300,15.01100,13.42300,-0.59%,23241710 +2017-06-21,15.03100,15.12500,14.91500,15.09200,13.49600,0.54%,17706170 +2017-06-22,15.15100,15.24100,14.95200,15.00400,13.41700,-0.58%,14482950 +2017-06-23,14.98100,15.28200,14.95200,15.17800,13.57300,1.16%,25240650 +2017-06-26,15.24600,15.36100,14.83600,14.89900,13.32300,-1.84%,24446430 +2017-06-27,14.82600,14.85700,14.44400,14.46200,12.93200,-2.93%,33269550 +2017-06-28,14.51700,14.81700,14.28000,14.78300,13.21900,2.22%,28395330 +2017-06-29,14.60800,14.65000,14.00100,14.23500,12.72900,-3.71%,29220420 +2017-06-30,14.33700,14.35700,14.08300,14.14300,12.64700,-0.65%,28302710 +2017-07-03,14.27100,14.33800,13.92400,13.92900,12.45600,-1.51%,15693570 +2017-07-05,14.04200,14.27000,13.99400,14.25300,12.74600,2.33%,25548080 +2017-07-06,14.14400,14.47200,14.06700,14.38900,12.86700,0.95%,27385830 +2017-07-07,14.70000,14.96800,14.64400,14.81300,13.24600,2.95%,29318200 +2017-07-10,14.87300,15.10100,14.78600,15.08400,13.48900,1.83%,22702300 +2017-07-11,15.13100,15.48200,15.10100,15.37200,13.74600,1.91%,27394440 +2017-07-12,15.54100,15.63500,15.29200,15.45800,13.82300,0.56%,17634020 +2017-07-13,15.50500,15.63100,15.41600,15.49400,13.85500,0.23%,14219600 +2017-07-14,15.56900,15.76100,15.49600,15.73000,14.06600,1.52%,13727990 +2017-07-17,15.77800,15.83100,15.57500,15.69800,14.03800,-0.20%,16549600 +2017-07-18,15.70000,15.95900,15.62400,15.93500,14.25000,1.51%,17155460 +2017-07-19,16.05000,16.45500,16.02500,16.42300,14.68600,3.06%,26688370 +2017-07-20,16.49800,16.51200,16.18200,16.48000,14.73700,0.35%,21536060 +2017-07-21,16.39200,16.39200,16.22900,16.35300,14.62300,-0.77%,18382480 +2017-07-24,16.35000,16.46800,16.31500,16.41200,14.67600,0.36%,13393260 +2017-07-25,16.40800,16.48200,16.24800,16.44600,14.70700,0.21%,20710220 +2017-07-26,16.54000,16.84400,16.52200,16.83400,15.05400,2.36%,30234900 +2017-07-27,16.89200,17.00000,16.12700,16.47600,14.73300,-2.13%,55581840 +2017-07-28,16.42500,16.49700,16.07800,16.16000,14.45100,-1.92%,27265940 +2017-07-31,16.26000,16.30000,15.87900,15.94600,14.25900,-1.32%,23541240 +2017-08-01,16.04400,16.04900,15.71700,15.74600,14.08100,-1.25%,25764640 +2017-08-02,15.89700,15.89800,14.97700,15.15500,13.55200,-3.75%,47789870 +2017-08-03,14.95000,15.14900,14.82600,14.89000,13.31500,-1.75%,28583860 +2017-08-04,14.93500,15.22600,14.83600,15.00500,13.41800,0.77%,21510520 +2017-08-07,15.04500,15.59000,15.00300,15.58400,13.93600,3.86%,27406840 +2017-08-08,15.58500,15.78600,15.40500,15.57500,13.92800,-0.06%,25532540 +2017-08-09,15.54600,15.63600,15.33700,15.52000,13.87900,-0.35%,19418080 +2017-08-10,15.38600,15.41900,14.90400,14.94400,13.36300,-3.71%,25478410 +2017-08-11,14.98500,15.44300,14.98200,15.42600,13.79400,3.23%,17578390 +2017-08-14,15.66000,15.89200,15.62100,15.85500,14.17800,2.78%,19906970 +2017-08-15,15.85900,16.06100,15.77700,16.02100,14.32700,1.05%,17937490 +2017-08-16,16.14500,16.51900,16.06400,16.32200,14.59600,1.88%,50771300 +2017-08-17,16.25000,16.35700,15.83000,15.84600,14.17000,-2.92%,18893310 +2017-08-18,16.02000,16.18700,15.83500,16.04900,14.35200,1.28%,19203790 +2017-08-21,16.11200,16.14600,15.70200,15.84000,14.16500,-1.30%,15530670 +2017-08-22,15.92100,16.41700,15.92100,16.38100,14.64800,3.42%,24365760 +2017-08-23,16.31400,16.39700,16.07400,16.17000,14.46000,-1.29%,17992480 +2017-08-24,16.22100,16.28000,15.80900,15.88200,14.20200,-1.78%,14486460 +2017-08-25,15.93000,15.99700,15.65200,15.78600,14.11600,-0.60%,12107490 +2017-08-28,15.83300,16.10400,15.77400,16.06700,14.36800,1.78%,12365640 +2017-08-29,15.86200,16.28400,15.81000,16.23200,14.51500,1.03%,11772210 +2017-08-30,16.24300,16.50000,16.17700,16.49900,14.75400,1.64%,15503000 +2017-08-31,16.56200,16.73200,16.51800,16.59800,14.84200,0.60%,16614620 +2017-09-01,16.60200,16.91500,16.54400,16.68600,14.92100,0.53%,15403130 +2017-09-05,16.56900,16.64000,16.25200,16.41000,14.67400,-1.65%,15349310 +2017-09-06,16.52500,16.58500,16.30400,16.50100,14.75600,0.55%,19153150 +2017-09-07,16.53300,16.87000,16.48400,16.85900,15.07600,2.17%,13316040 +2017-09-08,16.77400,16.87000,16.53000,16.57500,14.82200,-1.68%,17231960 +2017-09-11,16.75100,17.06500,16.74100,16.99600,15.19800,2.54%,18548620 +2017-09-12,17.02200,17.25600,16.89300,17.16700,15.39200,1.01%,16057950 +2017-09-13,17.22900,17.24900,16.98800,17.15200,15.37800,-0.09%,13939480 +2017-09-14,17.08400,17.43700,17.02900,17.25800,15.47300,0.62%,19078550 +2017-09-15,17.26100,17.41300,17.18500,17.29900,15.51000,0.24%,26521630 +2017-09-18,17.44100,17.81800,17.39500,17.73100,15.89700,2.50%,28069650 +2017-09-19,17.75700,17.80300,17.60000,17.71200,15.88000,-0.11%,20984020 +2017-09-20,17.74100,17.76400,17.04000,17.30200,15.51300,-2.31%,23121430 +2017-09-21,17.31700,17.35400,17.01300,17.22800,15.44600,-0.43%,20087830 +2017-09-22,17.17100,17.69600,17.14000,17.67300,15.84500,2.58%,15778940 +2017-09-25,17.60000,17.60000,17.00000,17.01700,15.25700,-3.71%,21018180 +2017-09-26,17.23200,17.26600,16.75200,16.94400,15.19200,-0.43%,25286690 +2017-09-27,17.51000,18.06300,17.30600,17.93900,16.08400,5.87%,30158050 +2017-09-28,17.85900,18.20800,17.76900,18.18200,16.30200,1.35%,20393000 +2017-09-29,18.29000,18.52300,18.14200,18.50400,16.59000,1.77%,17364830 +2017-10-02,18.50400,18.75700,18.34500,18.59500,16.67200,0.49%,20802940 +2017-10-03,18.65100,18.67000,18.28200,18.48700,16.57500,-0.58%,14440820 +2017-10-04,18.39700,18.52700,18.21000,18.50200,16.58800,0.08%,23341690 +2017-10-05,18.52700,18.55700,18.07900,18.28200,16.39100,-1.19%,15375520 +2017-10-06,18.25800,18.50300,18.23600,18.48300,16.57100,1.10%,10050050 +2017-10-09,18.50000,18.59500,18.37300,18.46600,16.55600,-0.09%,11118430 +2017-10-10,18.61300,18.63500,18.19500,18.49000,16.57800,0.13%,15661320 +2017-10-11,18.42200,18.62100,18.39500,18.61800,16.69200,0.69%,16023910 +2017-10-12,18.61100,18.91100,18.61100,18.69900,16.76500,0.44%,21351990 +2017-10-13,18.86400,19.03100,18.75200,18.99000,17.02600,1.56%,15237580 +2017-10-16,19.10000,19.38500,19.03400,19.23600,17.24700,1.30%,28156480 +2017-10-17,19.50900,19.54900,19.19000,19.45500,17.44300,1.14%,35922790 +2017-10-18,19.70800,20.09100,19.31200,20.04900,17.97500,3.05%,53616720 +2017-10-19,19.83900,20.10000,19.49300,20.09800,18.01900,0.24%,29981350 +2017-10-20,20.25000,20.63400,20.24400,20.53400,18.41000,2.17%,29963560 +2017-10-23,20.62200,20.84100,20.40500,20.58900,18.46000,0.27%,28390620 +2017-10-24,20.66700,20.67600,20.32700,20.58400,18.45500,-0.02%,18625820 +2017-10-25,20.58000,20.58000,19.90000,20.30700,18.20700,-1.35%,26377380 +2017-10-26,20.47000,20.86500,20.42800,20.67800,18.53900,1.83%,18630560 +2017-10-27,20.80600,20.84000,20.45000,20.80000,18.64900,0.59%,19726190 +2017-10-30,20.68700,20.82000,20.45000,20.62000,18.48700,-0.87%,13871540 +2017-10-31,20.73300,21.00900,20.65200,20.85700,18.70000,1.15%,16356240 +2017-11-01,21.04500,21.04500,20.05400,20.29200,18.19300,-2.71%,27969620 +2017-11-02,20.30000,20.70200,20.15100,20.68200,18.54300,1.92%,23625470 +2017-11-03,20.72000,20.79500,20.50200,20.70700,18.56500,0.12%,18750670 +2017-11-06,20.75700,20.78700,20.44000,20.66700,18.53000,-0.19%,22447470 +2017-11-07,20.65800,20.98500,20.65000,20.91900,18.75600,1.22%,13451500 +2017-11-08,20.92000,21.14100,20.68800,21.12400,18.93900,0.98%,14736760 +2017-11-09,20.93800,20.98300,20.32500,20.62900,18.49500,-2.34%,20928620 +2017-11-10,20.58600,20.76500,20.45600,20.73900,18.59400,0.53%,17055420 +2017-11-13,20.53700,20.93700,20.45600,20.92300,18.75900,0.89%,14076120 +2017-11-14,20.87600,20.94000,20.65500,20.86400,18.70600,-0.28%,9498280 +2017-11-15,21.00000,21.08500,20.60500,20.78600,18.63600,-0.37%,21638170 +2017-11-16,20.85100,21.47200,20.85000,21.32200,19.11700,2.58%,22274450 +2017-11-17,21.68700,21.70000,20.95500,21.04700,18.87000,-1.29%,19073280 +2017-11-20,21.17200,21.62100,21.15500,21.51000,19.28500,2.20%,19369420 +2017-11-21,21.71500,21.97000,21.65400,21.89100,19.62700,1.77%,20396150 +2017-11-22,21.92000,21.95000,21.42400,21.51700,19.29200,-1.71%,18788460 +2017-11-24,21.60800,21.75200,21.56300,21.68300,19.44000,0.77%,8087280 +2017-11-27,21.25700,21.34600,20.80000,21.09300,18.91200,-2.72%,26920820 +2017-11-28,21.16300,21.53900,20.97300,21.31400,19.11000,1.05%,24857420 +2017-11-29,21.16500,21.18700,18.92600,19.46400,17.45100,-8.68%,79482310 +2017-11-30,19.74100,19.87300,19.13100,19.23300,17.24400,-1.19%,49489830 +2017-12-01,19.00000,19.12700,18.06900,18.78100,16.83900,-2.35%,56146540 +2017-12-04,18.96900,18.98400,17.95000,18.07400,16.20500,-3.76%,53361220 +2017-12-05,18.00000,18.67700,17.58000,18.05300,16.23100,-0.12%,51265960 +2017-12-06,17.90500,18.43200,17.75000,18.42300,16.56300,2.05%,38274680 +2017-12-07,18.70900,19.01200,18.57700,18.91600,17.00700,2.68%,32693200 +2017-12-08,19.12500,19.30000,18.60300,18.64600,16.76400,-1.43%,33426870 +2017-12-11,18.77200,18.82000,18.40000,18.55600,16.68300,-0.48%,28030370 +2017-12-12,18.45500,18.53700,18.11400,18.15700,16.32400,-2.15%,21561290 +2017-12-13,18.17500,18.48200,18.12800,18.13100,16.30100,-0.14%,31933860 +2017-12-14,18.13000,18.44300,18.09900,18.21000,16.37200,0.44%,29104390 +2017-12-15,18.32900,18.74600,18.18100,18.63200,16.75100,2.32%,37318810 +2017-12-18,18.76500,19.08100,18.67000,18.90700,16.99900,1.48%,33115370 +2017-12-19,18.81300,18.94200,18.56500,18.61100,16.73200,-1.57%,22777070 +2017-12-20,19.09000,19.18400,18.73000,18.88300,16.97700,1.46%,31562540 +2017-12-21,18.87900,18.91500,18.47500,18.56400,16.69000,-1.69%,26316880 +2017-12-22,18.52500,18.79900,18.41000,18.66900,16.78500,0.57%,15792420 +2017-12-26,18.42600,18.66900,18.23100,18.43100,16.57100,-1.27%,17058230 +2017-12-27,18.47600,18.70300,18.40000,18.53700,16.66600,0.58%,15048680 +2017-12-28,18.59400,18.70000,18.49000,18.55400,16.68100,0.09%,11376820 +2017-12-29,18.55800,18.67200,18.40200,18.40700,16.54900,-0.79%,13599960 +2018-01-02,18.51500,18.95200,18.38700,18.92800,17.01700,2.83%,20094990 +2018-01-03,19.06800,19.38200,18.96200,19.25000,17.30700,1.70%,25554700 +2018-01-04,19.50000,19.68500,19.31500,19.33800,17.38600,0.46%,22073510 +2018-01-05,19.49000,19.71800,19.44500,19.64000,17.65800,1.56%,16822950 +2018-01-08,19.63300,19.94900,19.62500,19.78800,17.79100,0.75%,27414520 +2018-01-09,19.82200,19.97500,19.33700,19.75700,17.76300,-0.16%,29522780 +2018-01-10,19.43400,19.52300,19.02900,19.16600,17.23100,-2.99%,33966220 +2018-01-11,19.20600,19.28200,18.84100,18.91200,17.00300,-1.33%,27890010 +2018-01-12,18.91200,19.13800,18.83000,18.85100,16.94800,-0.32%,27738920 +2018-01-16,19.21800,19.58200,18.84000,19.03900,17.11700,1.00%,41532370 +2018-01-17,19.45300,20.56600,19.37500,20.50800,18.43800,7.72%,63754950 +2018-01-18,20.30000,20.63500,19.97600,20.54500,18.47100,0.18%,41275800 +2018-01-19,20.58500,20.75500,20.31000,20.75300,18.65800,1.01%,25669840 +2018-01-22,20.84000,20.98400,20.72000,20.91900,18.80700,0.80%,27588010 +2018-01-23,21.10300,21.51400,21.00000,21.50700,19.33600,2.81%,41162330 +2018-01-24,21.41900,21.41900,20.65600,20.97300,18.85600,-2.48%,48570200 +2018-01-25,21.60000,21.84800,19.90000,19.92500,17.91400,-5.00%,81964300 +2018-01-26,20.19500,20.64200,20.02800,20.25700,18.21200,1.67%,47131990 +2018-01-29,20.12400,20.22800,19.32800,19.59700,17.61900,-3.26%,39550980 +2018-01-30,19.21000,19.52900,18.92500,19.10800,17.17900,-2.50%,37278200 +2018-01-31,19.29100,19.38300,19.02500,19.15200,17.21900,0.23%,27851450 +2018-02-01,19.00000,19.41300,18.82000,18.91100,17.00200,-1.26%,30128700 +2018-02-02,18.67100,18.68200,17.83700,17.90600,16.09900,-5.31%,54149300 +2018-02-05,17.55000,18.29000,17.03200,17.03500,15.31500,-4.86%,53155320 +2018-02-06,16.85000,17.90000,16.73200,17.83400,16.03400,4.69%,57340530 +2018-02-07,17.58300,17.94300,17.16000,17.16300,15.43100,-3.76%,33665040 +2018-02-08,17.26600,17.30700,16.22100,16.22300,14.58500,-5.48%,45670900 +2018-02-09,16.58200,16.72900,15.68300,16.58700,14.91300,2.24%,56420300 +2018-02-12,16.84100,17.44800,16.72700,17.29500,15.54900,4.27%,41434630 +2018-02-13,17.15700,17.27300,16.81200,17.25600,15.51400,-0.23%,27759750 +2018-02-14,17.14000,18.30900,17.10000,18.30100,16.45400,6.06%,57436900 +2018-02-15,18.29700,18.57800,17.91200,18.57100,16.69600,1.48%,41286330 +2018-02-16,18.47600,19.12100,18.46500,18.79100,16.89400,1.18%,42302190 +2018-02-20,18.69300,19.60500,18.64100,19.34400,17.39100,2.94%,32564420 +2018-02-21,19.45500,19.50000,18.92000,18.92300,17.01300,-2.18%,32358290 +2018-02-22,19.01600,19.04400,18.69300,18.83600,16.93500,-0.46%,17447910 +2018-02-23,19.02400,19.36700,18.86100,19.31000,17.36100,2.52%,21630110 +2018-02-26,19.45700,19.89700,19.31500,19.84300,17.84000,2.76%,23260070 +2018-02-27,19.81500,19.97900,19.33700,19.34700,17.39400,-2.50%,27988520 +2018-02-28,19.44400,19.66700,19.13300,19.18600,17.24900,-0.83%,35686370 +2018-03-01,19.24900,19.56400,18.81200,19.00700,17.08800,-0.93%,30036350 +2018-03-02,18.50500,19.48900,18.21600,19.45300,17.48900,2.35%,27758070 +2018-03-05,19.28300,20.00200,19.12400,19.87000,17.86400,2.14%,32923530 +2018-03-06,20.01400,20.95000,19.95100,20.79400,18.74000,4.65%,76363150 +2018-03-07,20.58300,21.23600,20.41400,21.17400,19.08200,1.83%,56256120 +2018-03-08,21.40000,21.49400,21.09500,21.27400,19.17300,0.47%,36025710 +2018-03-09,21.42800,22.60800,21.39400,22.49500,20.27300,5.74%,64840970 +2018-03-12,22.55000,23.00000,22.30000,22.86500,20.60600,1.64%,48254790 +2018-03-13,23.00400,23.48800,22.24300,22.39700,20.18500,-2.05%,48188320 +2018-03-14,22.30000,22.61300,22.10600,22.26400,20.06500,-0.59%,32599120 +2018-03-15,22.40000,22.70000,22.25500,22.30800,20.10400,0.20%,23980300 +2018-03-16,22.41800,22.50000,22.12900,22.19200,20.00000,-0.52%,23508600 +2018-03-19,21.83600,21.90400,21.20500,21.75800,19.60900,-1.96%,39525320 +2018-03-20,21.84900,22.11900,21.79500,21.91300,19.74800,0.71%,21433560 +2018-03-21,22.18700,22.78200,22.10100,22.42800,20.21300,2.35%,35443590 +2018-03-22,22.05000,22.29300,21.46500,21.48200,19.36000,-4.22%,32226780 +2018-03-23,21.40500,21.54700,20.25600,20.26300,18.26100,-5.67%,51229600 +2018-03-26,21.06500,21.50200,20.72700,21.49600,19.37300,6.08%,33679970 +2018-03-27,21.92300,21.94600,20.06600,20.26200,18.26100,-5.74%,40089870 +2018-03-28,19.96300,20.17500,19.42600,19.62100,17.68300,-3.16%,35238560 +2018-03-29,19.81000,20.75000,19.69800,20.31600,18.30900,3.54%,35781880 +2018-04-02,20.14900,20.28900,19.13500,19.38700,17.47200,-4.57%,35504530 +2018-04-03,19.79200,19.95700,19.39400,19.79700,17.84100,2.11%,26823690 +2018-04-04,19.05000,20.26600,19.05000,20.16700,18.17500,1.87%,36997150 +2018-04-05,20.26800,20.34100,19.22100,19.50200,17.57600,-3.30%,35338930 +2018-04-06,19.09100,19.62700,18.90900,19.06500,17.18200,-2.24%,31239430 +2018-04-09,19.28300,19.97200,19.21100,19.31200,17.40400,1.30%,26566880 +2018-04-10,19.89100,20.20600,19.61300,20.01700,18.04000,3.65%,27144500 +2018-04-11,19.82500,20.34600,19.77100,20.08600,18.10200,0.34%,24497680 +2018-04-12,20.38200,20.69400,20.22500,20.60200,18.56700,2.57%,30842620 +2018-04-13,20.85500,20.85800,20.27700,20.37400,18.36200,-1.11%,21613940 +2018-04-16,20.52500,20.59100,20.16000,20.35500,18.34400,-0.09%,19411220 +2018-04-17,20.72200,21.28500,20.62600,21.23300,19.13600,4.31%,60845170 +2018-04-18,20.02400,20.45600,19.65000,20.37700,18.36400,-4.03%,91148920 +2018-04-19,19.85800,20.11400,18.87900,19.03900,17.15800,-6.57%,87733770 +2018-04-20,19.07100,19.50600,18.99900,19.19100,17.29500,0.80%,49807030 +2018-04-23,19.35000,19.64000,19.04400,19.18600,17.29100,-0.03%,34889220 +2018-04-24,19.38700,19.54400,18.26100,18.58200,16.74700,-3.15%,50346540 +2018-04-25,18.59900,18.95800,18.16700,18.66700,16.82300,0.46%,31247970 +2018-04-26,19.08900,19.29900,18.88200,19.04000,17.15900,2.00%,36112840 +2018-04-27,19.22800,19.26900,18.56000,18.72600,16.87600,-1.65%,30447680 +2018-04-30,18.73500,18.88900,18.39600,18.50600,16.67800,-1.17%,29902000 +2018-05-01,18.41400,19.05800,18.37400,19.03900,17.15800,2.88%,28336910 +2018-05-02,19.02900,19.19500,18.82900,18.95200,17.08000,-0.46%,21947700 +2018-05-03,18.77500,19.05300,18.56100,18.94300,17.07200,-0.05%,21815180 +2018-05-04,18.80000,19.68800,18.76300,19.54700,17.61600,3.19%,32826640 +2018-05-07,19.61100,19.69500,19.27200,19.34800,17.43700,-1.02%,33047040 +2018-05-08,19.26000,19.57500,19.20600,19.48600,17.56100,0.71%,21481120 +2018-05-09,19.56000,20.00200,19.51500,19.97200,17.99900,2.49%,23908880 +2018-05-10,20.12300,20.43900,20.06700,20.40100,18.38600,2.15%,18903260 +2018-05-11,20.24200,20.47600,20.08900,20.15500,18.16400,-1.21%,19454670 +2018-05-14,20.51000,20.99200,20.32000,20.40300,18.38800,1.23%,33437390 +2018-05-15,20.34100,20.43000,19.97700,20.21900,18.22200,-0.90%,19214170 +2018-05-16,20.34100,20.81900,20.26600,20.69100,18.64700,2.33%,22545470 +2018-05-17,20.56600,20.63700,20.17300,20.33300,18.32500,-1.73%,26076540 +2018-05-18,19.52500,19.78800,19.21800,19.54900,17.61800,-3.86%,52500530 +2018-05-21,19.93400,20.09400,19.65000,19.98700,18.01300,2.24%,25346250 +2018-05-22,20.22500,20.53200,20.20000,20.29800,18.29300,1.56%,27788330 +2018-05-23,19.99800,20.39700,19.98000,20.33100,18.32300,0.16%,19698990 +2018-05-24,20.35500,20.49500,20.07900,20.43700,18.41800,0.52%,21239760 +2018-05-25,20.29800,20.38900,20.11800,20.20300,18.20700,-1.14%,22636560 +2018-05-29,20.02800,20.29100,19.82600,20.02800,18.05000,-0.87%,20494770 +2018-05-30,20.21300,20.47400,20.07000,20.18300,18.18900,0.77%,28121400 +2018-05-31,20.06600,20.21000,19.78500,19.81800,17.86000,-1.81%,30783450 +2018-06-01,20.00000,20.37800,19.86900,20.26800,18.26600,2.27%,34371290 +2018-06-04,20.24700,20.59500,20.05900,20.45900,18.43800,0.94%,28058660 +2018-06-05,20.46600,20.54700,20.14300,20.18400,18.28900,-1.34%,25078900 +2018-06-06,20.24800,20.25200,19.68800,19.96100,18.08700,-1.10%,39253760 +2018-06-07,19.22600,19.27800,18.48100,18.88300,17.11100,-5.40%,127751590 +2018-06-08,18.61300,18.82900,18.54000,18.80300,17.03800,-0.42%,52726450 +2018-06-11,18.76500,18.78300,18.31900,18.37100,16.64700,-2.30%,54433670 +2018-06-12,18.49000,18.70200,18.33500,18.69300,16.93800,1.75%,36615190 +2018-06-13,18.42100,18.85000,18.40300,18.45900,16.72600,-1.25%,44894540 +2018-06-14,18.51700,18.65500,18.09700,18.11700,16.41600,-1.85%,43866420 +2018-06-15,17.92600,18.09000,17.80000,17.84100,16.16600,-1.52%,43552590 +2018-06-18,17.66300,17.67000,17.40000,17.42000,15.78500,-2.36%,45187180 +2018-06-19,17.09000,17.48300,17.05100,17.33500,15.70800,-0.49%,37362320 +2018-06-20,17.54800,17.62900,17.31900,17.45400,15.81600,0.69%,27758700 +2018-06-21,17.81700,17.92500,17.53900,17.60500,15.95200,0.87%,32827430 +2018-06-22,17.74900,17.76000,17.29400,17.47000,15.83000,-0.77%,29503480 +2018-06-25,17.22100,17.30000,16.76200,17.10100,15.49600,-2.11%,36180140 +2018-06-26,17.55200,17.57500,17.17400,17.39300,15.76000,1.71%,35060530 +2018-06-27,17.50000,17.54900,16.97900,16.98000,15.38600,-2.37%,26857550 +2018-06-28,16.80100,17.11400,16.63700,17.08700,15.48300,0.63%,33545730 +2018-06-29,17.25500,17.48400,17.22400,17.28500,15.66300,1.16%,32018290 +2018-07-02,16.99900,17.32700,16.86100,17.30500,15.68100,0.12%,21153380 +2018-07-03,17.31900,17.35000,16.68900,16.72500,15.15500,-3.35%,20484370 +2018-07-05,16.93100,17.23000,16.92900,17.18200,15.56900,2.73%,23862380 +2018-07-06,17.13000,17.40900,16.90000,17.38600,15.75400,1.19%,23545440 +2018-07-09,17.57300,17.71200,17.23000,17.70200,16.04000,1.82%,20559130 +2018-07-10,17.70200,17.79300,17.51000,17.64000,15.98400,-0.35%,19771300 +2018-07-11,17.45000,17.59900,16.88200,16.92600,15.33700,-4.05%,34508900 +2018-07-12,17.01100,17.34200,16.97200,17.13200,15.52400,1.22%,26871210 +2018-07-13,17.22600,17.42000,17.12700,17.17900,15.56600,0.27%,21343170 +2018-07-16,17.11200,17.29000,17.07700,17.17900,15.56600,,18736450 +2018-07-17,17.05300,17.80400,17.05300,17.72400,16.06000,3.17%,24198280 +2018-07-18,18.30400,18.38800,17.90500,18.13200,16.43000,2.30%,32972810 +2018-07-19,18.01100,18.14700,17.78300,17.82300,16.15000,-1.70%,20152040 +2018-07-20,17.81800,17.84400,17.59000,17.78100,16.11200,-0.24%,17210430 +2018-07-23,17.63000,17.65000,17.15300,17.48400,15.84300,-1.67%,22953560 +2018-07-24,17.61800,17.91900,17.30000,17.33900,15.71100,-0.83%,23005830 +2018-07-25,17.34900,17.43800,17.04400,17.28000,15.65800,-0.34%,22456660 +2018-07-26,17.22600,17.76400,17.20000,17.72600,16.06200,2.58%,38415760 +2018-07-27,18.50000,19.34500,18.45600,19.00200,17.21800,7.20%,80739410 +2018-07-30,18.94900,19.00000,18.58800,18.78400,17.02100,-1.15%,34124470 +2018-07-31,19.00700,19.67000,18.97400,19.06400,17.27500,1.49%,34176990 +2018-08-01,18.98700,19.08000,18.58400,18.62900,16.88000,-2.28%,25590690 +2018-08-02,18.37800,18.80800,18.36200,18.71000,16.95400,0.43%,18191950 +2018-08-03,18.68000,18.80900,18.58300,18.72900,16.97100,0.10%,15075200 +2018-08-06,18.62100,18.85800,18.61600,18.83100,17.06300,0.54%,17931540 +2018-08-07,18.87500,18.89800,18.36500,18.59100,16.84600,-1.27%,27277560 +2018-08-08,18.50500,19.05000,18.47100,19.00200,17.21800,2.21%,21288030 +2018-08-09,18.66800,18.76400,18.27400,18.44900,16.71700,-2.91%,32915280 +2018-08-10,18.05700,18.14300,17.74400,17.81000,16.13800,-3.46%,29623420 +2018-08-13,17.88600,17.91000,17.60500,17.81500,16.14300,0.03%,21845260 +2018-08-14,17.85800,17.96500,17.64200,17.66900,16.01000,-0.82%,19203400 +2018-08-15,17.44400,17.48200,17.08900,17.28300,15.66100,-2.18%,29156300 +2018-08-16,17.38800,17.67000,17.23000,17.42900,15.79300,0.84%,26004190 +2018-08-17,17.08600,17.11200,16.63200,16.99100,15.39600,-2.51%,42193590 +2018-08-20,16.95700,17.20100,16.69700,17.12800,15.52000,0.81%,25374760 +2018-08-21,17.22600,17.55000,17.15800,17.43900,15.80200,1.82%,27193540 +2018-08-22,17.34300,17.50900,17.27000,17.30800,15.68300,-0.75%,17181000 +2018-08-23,17.25900,17.44500,17.23000,17.27700,15.65500,-0.18%,22219910 +2018-08-24,17.40400,17.41500,17.14400,17.24600,15.62700,-0.18%,20125990 +2018-08-27,17.30000,17.80800,17.29500,17.62100,15.96700,2.17%,31687850 +2018-08-28,17.32300,17.43200,17.08000,17.41400,15.77900,-1.17%,35477580 +2018-08-29,17.32800,17.49400,17.18700,17.26200,15.64200,-0.87%,23195820 +2018-08-30,17.25000,17.46200,17.21500,17.24700,15.62800,-0.09%,21549740 +2018-08-31,17.22800,17.46700,17.17200,17.30900,15.68400,0.36%,22121620 +2018-09-04,17.17500,17.29200,16.83400,17.19600,15.58200,-0.65%,26060200 +2018-09-05,17.06100,17.23200,16.91700,17.20400,15.58900,0.05%,29233060 +2018-09-06,17.03000,17.08500,15.99900,16.00500,14.50300,-6.97%,56661390 +2018-09-07,15.86000,16.14200,15.85200,15.95800,14.46000,-0.29%,31934700 +2018-09-10,16.14300,16.14500,15.82500,15.94600,14.44900,-0.08%,22930770 +2018-09-11,15.50000,15.62000,15.31900,15.54000,14.18100,-2.55%,35012120 +2018-09-12,15.02500,15.18000,14.90200,15.03700,13.72200,-3.24%,50021880 +2018-09-13,15.20000,15.44100,15.10200,15.31200,13.97300,1.83%,31504350 +2018-09-14,15.37600,15.57400,15.18900,15.34600,14.00400,0.22%,24852090 +2018-09-17,15.28400,15.44200,15.18200,15.21000,13.88000,-0.89%,19408650 +2018-09-18,15.23600,15.54700,15.23600,15.36500,14.02100,1.02%,15273180 +2018-09-19,15.53600,15.53600,15.27200,15.31900,13.97900,-0.30%,21014100 +2018-09-20,15.48600,15.70400,15.43300,15.52800,14.17000,1.36%,24501630 +2018-09-21,15.35100,15.65500,15.35100,15.56800,14.20700,0.26%,41910080 +2018-09-24,15.49600,15.52900,15.25100,15.47400,14.12100,-0.60%,19800290 +2018-09-25,15.50100,15.50100,15.05100,15.12900,13.80600,-2.23%,34303200 +2018-09-26,14.80500,15.17600,14.75400,14.88100,13.58000,-1.64%,34514390 +2018-09-27,15.02100,15.17400,14.85400,15.05700,13.74000,1.18%,22384450 +2018-09-28,15.04800,15.33000,14.91400,15.17000,13.84300,0.75%,21552900 +2018-10-01,15.06300,15.18600,14.91800,15.02400,13.71000,-0.96%,23595960 +2018-10-02,14.95000,15.48500,14.92800,15.10800,13.78700,0.56%,28034050 +2018-10-03,15.18400,15.33100,15.02200,15.21700,13.88600,0.72%,16745430 +2018-10-04,15.09700,15.10000,14.76300,14.90100,13.59800,-2.08%,26983820 +2018-10-05,14.87700,15.04500,14.68000,14.79000,13.49700,-0.74%,23365990 +2018-10-08,14.72000,14.91100,14.53000,14.60800,13.33100,-1.23%,24403510 +2018-10-09,14.56200,14.60000,14.13500,14.44700,13.18400,-1.10%,39024520 +2018-10-10,14.24000,14.36700,13.87600,13.97800,12.75600,-3.25%,45539180 +2018-10-11,14.07800,14.28800,13.59900,13.76200,12.55800,-1.55%,39716360 +2018-10-12,14.29800,14.66400,14.07700,14.36100,13.10500,4.35%,37653520 +2018-10-15,14.20000,14.41900,14.03600,14.25100,13.00500,-0.77%,27002180 +2018-10-16,14.42200,14.64500,14.32700,14.52700,13.25700,1.94%,45362510 +2018-10-17,15.25000,15.39600,14.62000,14.71800,13.43100,1.31%,87860790 +2018-10-18,14.56800,14.65400,14.34100,14.50900,13.24000,-1.42%,43266710 +2018-10-19,14.56200,14.85500,14.44200,14.52000,13.25000,0.08%,41176720 +2018-10-22,14.67300,14.75900,14.36400,14.42700,13.16500,-0.64%,27413110 +2018-10-23,13.96000,14.76600,13.95800,14.63900,13.35900,1.47%,38653890 +2018-10-24,14.42500,14.52300,13.91500,13.93100,12.71300,-4.84%,39106160 +2018-10-25,14.10000,14.40500,13.93900,14.25600,13.00900,2.33%,31346270 +2018-10-26,13.84600,14.22600,13.65600,13.91000,12.69400,-2.43%,37699020 +2018-10-29,14.07800,14.25200,13.34200,13.57800,12.39100,-2.39%,37667620 +2018-10-30,13.58300,14.10800,13.48600,13.92700,12.70900,2.57%,40181020 +2018-10-31,14.16600,14.30700,14.02200,14.17300,12.93400,1.77%,28056380 +2018-11-01,14.26400,15.20400,14.25000,15.18600,13.85800,7.15%,57921320 +2018-11-02,15.29300,15.41000,15.00700,15.15100,13.82600,-0.23%,29116790 +2018-11-05,15.13200,15.15000,14.54700,14.76100,13.47000,-2.57%,22179750 +2018-11-06,14.67800,15.23900,14.65000,15.20700,13.87700,3.02%,32370810 +2018-11-07,15.39900,15.40000,15.11700,15.16900,13.84200,-0.25%,25778570 +2018-11-08,14.98700,15.33100,14.92400,15.16800,13.84200,-0.01%,12459420 +2018-11-09,14.95700,15.08600,14.68900,14.78500,13.49200,-2.53%,18721550 +2018-11-12,14.55500,14.60100,14.20700,14.29100,13.04100,-3.34%,24390570 +2018-11-13,14.50700,14.71300,14.31100,14.39500,13.13600,0.73%,28856410 +2018-11-14,14.56200,14.76600,14.15800,14.27400,13.02600,-0.84%,24400530 +2018-11-15,14.21700,14.77800,14.16000,14.64000,13.36000,2.56%,32110260 +2018-11-16,14.25200,15.06600,14.16200,14.80000,13.50600,1.09%,37910610 +2018-11-19,14.68900,14.85800,14.35500,14.37400,13.11700,-2.88%,25398630 +2018-11-20,14.02400,14.91100,13.98700,14.34500,13.09100,-0.20%,52281750 +2018-11-21,14.59200,14.75800,14.43400,14.45200,13.18800,0.75%,22894660 +2018-11-23,14.28900,14.72100,14.28900,14.39400,13.13500,-0.40%,8669010 +2018-11-26,14.65000,14.69600,14.41700,14.68000,13.39600,1.99%,15650640 +2018-11-27,14.54100,14.77900,14.48900,14.68300,13.39900,0.02%,20098920 +2018-11-28,14.75900,15.39200,14.50100,15.38400,14.03900,4.77%,31957530 +2018-11-29,15.23200,15.49200,15.18200,15.27500,13.93900,-0.71%,19321710 +2018-11-30,15.30000,15.71800,15.08300,15.69600,14.32300,2.76%,36878380 +2018-12-03,16.10000,16.28700,15.82500,16.10200,14.69400,2.59%,36838220 +2018-12-04,15.85300,15.90000,14.85100,14.96900,13.76000,-7.04%,52281510 +2018-12-06,14.50000,14.74100,14.20500,14.57300,13.39600,-2.65%,55664260 +2018-12-07,14.56200,14.56900,13.74400,13.80300,12.68800,-5.28%,30845870 +2018-12-10,13.73100,13.92200,13.51600,13.78200,12.66900,-0.15%,27344020 +2018-12-11,14.04100,14.47700,13.73900,13.82900,12.71200,0.34%,22135220 +2018-12-12,14.10700,14.17600,13.74000,13.84500,12.72700,0.12%,30169100 +2018-12-13,13.95100,14.05600,13.77300,13.87600,12.75600,0.22%,16696450 +2018-12-14,13.61300,13.74700,13.39200,13.53700,12.44400,-2.44%,33848590 +2018-12-17,13.50300,13.91800,13.39400,13.56800,12.47200,0.23%,24680180 +2018-12-18,13.70300,14.23500,13.62800,13.79300,12.67900,1.66%,25000570 +2018-12-19,13.55900,14.04300,12.99300,13.11200,12.05300,-4.94%,36244020 +2018-12-20,13.21200,13.29500,12.66500,12.83100,11.79500,-2.14%,43697710 +2018-12-21,12.91100,13.19900,12.67400,12.71600,11.68900,-0.90%,39131440 +2018-12-24,12.65700,12.74200,12.32200,12.32800,11.33300,-3.05%,13052010 +2018-12-26,12.49700,13.09400,12.26400,13.08400,12.02800,6.13%,32391500 +2018-12-27,12.79100,13.32900,12.75100,13.32800,12.25200,1.86%,18137200 +2018-12-28,13.36000,13.80400,13.33300,13.54200,12.44900,1.61%,22868030 +2018-12-31,13.67800,13.79000,13.43100,13.61700,12.51700,0.55%,15973170 +2019-01-02,13.34600,13.96500,13.34000,13.83000,12.71300,1.56%,17125610 +2019-01-03,13.52000,13.63500,13.13500,13.16300,12.10000,-4.82%,21111060 +2019-01-04,13.40900,13.82400,13.33500,13.80600,12.69100,4.88%,21270000 +2019-01-07,13.84700,14.10700,13.73900,13.92900,12.80400,0.89%,13939970 +2019-01-08,14.02300,14.04700,13.33600,13.69300,12.58700,-1.69%,27463350 +2019-01-09,13.87100,14.46700,13.82800,14.40000,13.23700,5.16%,33366660 +2019-01-10,14.30900,14.55700,14.13900,14.45700,13.29000,0.40%,20094140 +2019-01-11,14.39500,14.70700,14.29000,14.41100,13.24700,-0.32%,22813560 +2019-01-14,14.22500,14.23200,13.86300,14.04300,12.90900,-2.55%,32390730 +2019-01-15,14.13200,14.23600,13.88800,14.00000,12.87000,-0.31%,14538940 +2019-01-16,14.01400,14.17500,13.86400,13.87500,12.75500,-0.89%,19123810 +2019-01-17,13.79700,14.19500,13.66500,14.17600,13.03100,2.17%,18446140 +2019-01-18,14.32900,14.98800,14.31000,14.75500,13.56400,4.08%,37802330 +2019-01-22,14.63500,14.65300,13.84300,13.98900,12.85900,-5.19%,37249430 +2019-01-23,14.06700,14.22700,13.75800,13.93300,12.80800,-0.40%,35067940 +2019-01-24,15.02500,16.21800,15.00200,16.12000,14.81800,15.70%,134214410 +2019-01-25,16.30300,16.68100,15.97500,16.54900,15.21300,2.66%,71597390 +2019-01-28,16.00000,16.70000,15.90000,16.60600,15.26500,0.34%,45138510 +2019-01-29,16.93400,16.99700,16.39100,16.49900,15.16700,-0.64%,34212020 +2019-01-30,16.74300,17.25300,16.66500,17.09300,15.71300,3.60%,38807430 +2019-01-31,16.96100,17.29000,16.78600,16.95800,15.58900,-0.79%,30480540 +2019-02-01,17.02000,17.35000,16.94300,17.27700,15.88200,1.88%,28916600 +2019-02-04,17.24500,17.39500,17.08800,17.31600,15.91800,0.23%,17386380 +2019-02-05,17.25800,17.44400,17.17000,17.36900,15.96700,0.31%,24742540 +2019-02-06,17.43300,18.05300,17.40000,17.71000,16.28000,1.96%,33794890 +2019-02-07,17.50200,17.67000,17.32600,17.57200,16.15300,-0.78%,21663540 +2019-02-08,17.26800,17.56400,17.16500,17.53000,16.11500,-0.24%,17041570 +2019-02-11,17.56300,17.70000,17.48400,17.59200,16.17200,0.35%,16829430 +2019-02-12,17.80000,18.01400,17.73000,17.92500,16.47800,1.89%,19630800 +2019-02-13,18.00800,18.29600,17.92800,18.10100,16.63900,0.98%,20280810 +2019-02-14,18.00600,18.52400,18.00600,18.13300,16.66900,0.18%,20011790 +2019-02-15,18.20200,18.31500,17.93400,18.10900,16.64700,-0.13%,23138040 +2019-02-19,18.09400,18.30000,18.02200,18.03100,16.57500,-0.43%,15517430 +2019-02-20,18.11700,18.32000,18.05600,18.22100,16.75000,1.05%,21971870 +2019-02-21,18.21900,18.28400,17.85700,17.88200,16.43800,-1.86%,19143180 +2019-02-22,17.64400,17.99100,17.51000,17.92200,16.47500,0.22%,27103260 +2019-02-25,18.23000,18.23800,17.94200,17.96000,16.51000,0.21%,18379650 +2019-02-26,17.88900,18.03200,17.82000,17.85600,16.41400,-0.58%,15063230 +2019-02-27,17.76400,17.82100,17.43200,17.72000,16.28900,-0.76%,17586570 +2019-02-28,17.61600,17.70400,17.49000,17.60900,16.18700,-0.63%,16597940 +2019-03-01,17.76700,17.90600,17.58900,17.67500,16.24800,0.37%,15136150 +2019-03-04,17.73500,18.02900,17.65600,17.77700,16.34200,0.58%,22785280 +2019-03-05,17.69600,17.72700,17.22500,17.35400,15.95300,-2.38%,25755810 +2019-03-06,17.35000,17.39300,16.81800,16.91900,15.55300,-2.51%,30127830 +2019-03-07,16.85100,16.85400,16.48900,16.71600,15.36600,-1.20%,24467360 +2019-03-08,16.47000,16.94100,16.36000,16.88300,15.52000,1.00%,19438600 +2019-03-11,16.96300,17.30800,16.95200,17.20100,15.81200,1.88%,20297120 +2019-03-12,17.28600,17.32100,17.09000,17.20600,15.81700,0.03%,16353600 +2019-03-13,17.31100,17.31100,17.00100,17.04100,15.66500,-0.96%,21584910 +2019-03-14,17.10000,17.84300,17.10000,17.65300,16.22800,3.59%,36234840 +2019-03-15,18.13400,18.79600,18.03500,18.23900,16.76600,3.32%,61225440 +2019-03-18,18.18200,18.33700,17.85100,18.02000,16.56500,-1.20%,20342640 +2019-03-19,18.02800,18.23300,17.89900,17.93500,16.58800,-0.47%,20883730 +2019-03-20,17.91700,18.06900,17.46000,17.57400,16.25400,-2.01%,20672560 +2019-03-21,17.57900,18.65900,17.57900,18.38000,17.00000,4.59%,31032740 +2019-03-22,18.23100,18.44400,17.89800,17.94500,16.59700,-2.37%,22047030 +2019-03-25,17.90300,18.08000,17.69300,17.90900,16.56400,-0.20%,12733560 +2019-03-26,17.97400,18.27000,17.90000,18.00500,16.65300,0.54%,16498910 +2019-03-27,18.01700,18.08000,17.71000,17.76400,16.43000,-1.34%,13904780 +2019-03-28,17.77700,17.89900,17.41100,17.56800,16.24800,-1.10%,16656110 +2019-03-29,17.77700,17.97900,17.70800,17.90100,16.55600,1.90%,15830450 +2019-04-01,18.20000,18.50100,18.14500,18.47000,17.08300,3.18%,17987140 +2019-04-02,18.50700,18.58100,18.30200,18.42600,17.04200,-0.24%,13617810 +2019-04-03,18.76300,19.30800,18.62300,19.15400,17.71500,3.95%,32450050 +2019-04-04,18.95900,19.38200,18.93100,19.10300,17.66800,-0.27%,21426960 +2019-04-05,19.32100,19.57900,19.20000,19.51500,18.04900,2.16%,21467860 +2019-04-08,19.36000,19.46200,19.13400,19.35800,17.90400,-0.80%,17132710 +2019-04-09,19.18200,19.19500,18.91700,19.04600,17.61500,-1.61%,17347220 +2019-04-10,18.98000,19.16100,18.86000,19.08400,17.65100,0.20%,14505900 +2019-04-11,19.13100,19.34700,19.05000,19.13100,17.69400,0.25%,11942450 +2019-04-12,19.41100,19.53000,19.24700,19.40800,17.95000,1.45%,11619350 +2019-04-15,19.33800,19.33800,18.99500,19.28100,17.83300,-0.65%,14193730 +2019-04-16,19.45000,19.68800,19.38700,19.46200,18.00000,0.94%,15513700 +2019-04-17,19.73400,19.79700,19.42900,19.62900,18.15500,0.86%,16935570 +2019-04-18,19.67300,19.72800,19.44700,19.47700,18.01400,-0.77%,14098650 +2019-04-22,19.62900,19.67500,19.30900,19.52200,18.05600,0.23%,11770770 +2019-04-23,19.50000,19.62400,19.34000,19.47800,18.01500,-0.23%,20485650 +2019-04-24,19.51500,19.99800,19.45900,19.54400,18.07600,0.34%,26017790 +2019-04-25,20.30000,20.95000,20.25000,20.50800,18.96800,4.93%,47583110 +2019-04-26,20.30000,20.71900,19.96000,20.63900,19.08900,0.64%,28653880 +2019-04-29,20.67300,20.77300,20.43800,20.61200,19.06400,-0.13%,16077290 +2019-04-30,20.62300,20.88100,20.52900,20.74300,19.18500,0.64%,16046080 +2019-05-01,20.80400,20.90400,20.38900,20.39600,18.86400,-1.67%,11368790 +2019-05-02,20.39600,20.73800,20.34000,20.68400,19.13000,1.41%,13400740 +2019-05-03,20.73900,20.88100,20.61700,20.77800,19.21700,0.45%,12577850 +2019-05-06,20.03300,20.52800,19.87500,20.45400,18.91800,-1.56%,12830960 +2019-05-07,20.08900,20.19100,19.48500,19.99400,18.49200,-2.25%,29342030 +2019-05-08,19.85000,20.17000,19.70900,19.97100,18.47100,-0.12%,15550920 +2019-05-09,19.60000,19.99700,19.30300,19.86300,18.37100,-0.54%,19390460 +2019-05-10,19.70900,19.95000,19.39200,19.79000,18.30400,-0.37%,17563040 +2019-05-13,19.13000,19.20100,18.69400,18.83000,17.41600,-4.85%,28565800 +2019-05-14,19.04600,19.40600,18.94700,19.24400,17.79900,2.20%,16563010 +2019-05-15,19.11600,19.79000,19.06500,19.54800,18.08000,1.58%,16087480 +2019-05-16,19.20400,19.64800,19.06600,19.44600,17.98500,-0.52%,17615210 +2019-05-17,19.30900,20.00000,19.30000,19.41600,17.95800,-0.15%,24441720 +2019-05-20,18.86400,18.96500,18.27400,18.36700,16.98700,-5.40%,32440500 +2019-05-21,18.66100,18.86100,18.54900,18.69100,17.28700,1.76%,20313710 +2019-05-22,18.53800,18.85300,18.51500,18.71800,17.31200,0.14%,11324830 +2019-05-23,18.38000,18.58800,18.22700,18.54500,17.15200,-0.92%,18494730 +2019-05-24,18.67800,18.79800,18.17000,18.19000,16.82400,-1.91%,21382020 +2019-05-28,18.35400,18.40000,17.86500,17.89200,16.54800,-1.64%,25526960 +2019-05-29,17.71300,17.84000,17.47000,17.76000,16.42600,-0.74%,25662050 +2019-05-30,17.79500,18.22000,17.75200,17.86200,16.52000,0.57%,12633350 +2019-05-31,17.63100,17.95800,17.45300,17.46100,16.15000,-2.24%,15767150 +2019-06-03,17.54800,17.74500,17.10400,17.24300,15.94800,-1.25%,24126740 +2019-06-04,17.45400,18.08000,17.27600,18.04200,16.68700,4.63%,23986190 +2019-06-05,18.11600,18.31600,17.89300,18.23200,16.86300,1.05%,19468050 +2019-06-06,18.23500,18.52500,18.16500,18.46400,17.07700,1.27%,15890380 +2019-06-07,18.56300,18.92600,18.46300,18.66800,17.26600,1.10%,16193950 +2019-06-10,18.80900,19.37700,18.80900,19.11700,17.68100,2.41%,16889890 +2019-06-11,19.49100,19.52900,18.93700,18.99200,17.66700,-0.65%,14779630 +2019-06-12,18.33700,18.42200,17.88200,17.98800,16.73300,-5.29%,26863010 +2019-06-13,18.08400,18.22100,17.87500,18.01900,16.76200,0.17%,16483820 +2019-06-14,17.63200,17.74600,17.35000,17.68000,16.44700,-1.88%,21876990 +2019-06-17,17.67900,17.67900,17.23800,17.25100,16.04800,-2.43%,19721640 +2019-06-18,17.49800,18.40500,17.44300,18.04400,16.78500,4.60%,23698190 +2019-06-19,18.16600,18.33700,17.94200,18.14200,16.87700,0.54%,12340730 +2019-06-20,18.50800,18.64900,18.23600,18.39600,17.11300,1.40%,11269150 +2019-06-21,18.26900,18.50000,18.24300,18.30300,17.02600,-0.51%,19916010 +2019-06-24,18.20900,18.29700,18.06100,18.12700,16.86300,-0.96%,16783580 +2019-06-25,18.12300,18.16200,17.55800,17.58200,16.35600,-3.01%,20798980 +2019-06-26,17.93700,18.25400,17.85900,18.12800,16.86400,3.11%,19941110 +2019-06-27,18.28900,18.67900,18.27500,18.61300,17.31500,2.68%,18911650 +2019-06-28,18.96900,18.97400,18.70900,18.78400,17.47400,0.92%,23367200 +2019-07-01,19.45700,19.79500,18.91200,19.13400,17.79900,1.86%,23745200 +2019-07-02,19.09700,19.09700,18.55200,18.71900,17.41300,-2.17%,15263900 +2019-07-03,18.73900,18.78900,18.45900,18.48600,17.19700,-1.24%,10480340 +2019-07-05,18.31800,18.41700,18.11000,18.36400,17.08300,-0.66%,19537040 +2019-07-08,17.92000,18.24200,17.89200,18.14000,16.87500,-1.22%,14967740 +2019-07-09,18.00900,18.40400,17.99100,18.30800,17.03100,0.93%,17440940 +2019-07-10,18.53500,18.95800,18.37200,18.42200,17.13700,0.62%,17782180 +2019-07-11,18.57400,18.57400,18.23200,18.48900,17.19900,0.36%,16131760 +2019-07-12,18.64700,19.28100,18.54700,19.12400,17.79000,3.43%,19753000 +2019-07-15,19.23600,19.37400,19.10900,19.27500,17.93100,0.79%,10091500 +2019-07-16,19.10700,19.25600,18.94000,18.98100,17.65700,-1.53%,11091380 +2019-07-17,19.04500,19.25000,18.81100,19.17200,17.83500,1.01%,15798120 +2019-07-18,19.30800,20.01000,19.21600,19.82300,18.44000,3.40%,21089010 +2019-07-19,20.02900,20.08000,19.69300,19.84700,18.46300,0.12%,15319460 +2019-07-22,20.28800,20.78700,20.28700,20.72100,19.27600,4.40%,23580820 +2019-07-23,20.76000,21.00000,20.63600,20.97600,19.51300,1.23%,19498020 +2019-07-24,21.00000,21.84900,20.90100,21.69800,20.18500,3.44%,31408180 +2019-07-25,21.36800,21.42700,21.00700,21.07500,19.60500,-2.87%,20844010 +2019-07-26,21.14500,21.29000,20.95500,21.07500,19.60500,,11248940 +2019-07-29,21.03100,21.11700,20.78500,21.08200,19.61200,0.03%,10921440 +2019-07-30,20.86300,21.27300,20.75600,21.13200,19.65800,0.24%,9560020 +2019-07-31,21.07000,21.23600,20.61600,20.86100,19.40600,-1.28%,26525460 +2019-08-01,20.78900,21.77000,20.40500,20.57600,19.14100,-1.37%,29749340 +2019-08-02,20.43200,20.59100,20.04700,20.40900,18.98500,-0.81%,24245550 +2019-08-05,19.77600,19.87600,19.16200,19.35300,18.00300,-5.17%,22824620 +2019-08-06,19.72300,19.96600,19.31200,19.45200,18.09500,0.51%,20040540 +2019-08-07,19.24500,19.73500,19.07100,19.64300,18.27300,0.98%,21443080 +2019-08-08,20.10100,20.23900,19.83700,20.14800,18.74300,2.57%,17326990 +2019-08-09,19.93400,20.02800,19.44200,19.53200,18.17000,-3.06%,18800630 +2019-08-12,19.43900,19.71800,19.38000,19.63100,18.26200,0.51%,13060100 +2019-08-13,19.63100,20.65500,19.50900,20.56900,19.13400,4.78%,23279850 +2019-08-14,19.93500,20.15400,19.72600,19.85000,18.46500,-3.50%,19207300 +2019-08-15,19.97300,20.09400,19.64500,19.89300,18.50500,0.22%,10424460 +2019-08-16,19.89300,20.63300,19.83700,20.51100,19.08000,3.11%,20014250 +2019-08-19,21.00000,21.12200,20.71500,20.80500,19.35400,1.43%,13951430 +2019-08-20,20.82100,20.87300,20.53300,20.67600,19.23400,-0.62%,8549120 +2019-08-21,20.91100,20.95800,20.69200,20.79900,19.34800,0.59%,9282810 +2019-08-22,20.81800,21.15200,20.60600,21.04600,19.57800,1.19%,9906500 +2019-08-23,20.76500,20.95000,19.97500,20.03900,18.64100,-4.78%,20315030 +2019-08-26,20.43200,20.55300,20.00400,20.13400,18.73000,0.47%,12502330 +2019-08-27,20.34300,20.34300,19.81400,19.97700,18.58400,-0.78%,12917410 +2019-08-28,19.96600,20.38100,19.71600,20.32800,18.91000,1.76%,11924710 +2019-08-29,20.70000,21.00000,20.62800,20.76600,19.31800,2.15%,18178770 +2019-08-30,21.13800,21.30500,20.93400,21.05100,19.58300,1.37%,11943340 +2019-09-03,21.10000,21.40100,20.90200,21.29400,19.80900,1.15%,18529330 +2019-09-04,21.52800,22.22200,21.52300,22.16000,20.61400,4.07%,24036590 +2019-09-05,22.71700,23.22600,22.55400,22.67400,21.09200,2.32%,28373400 +2019-09-06,22.71100,22.99400,22.51000,22.79200,21.20200,0.52%,16807130 +2019-09-09,22.97200,23.26400,22.81700,23.03400,21.42700,1.06%,21947980 +2019-09-10,22.96500,23.20000,22.64900,23.19400,21.57600,0.69%,17276960 +2019-09-11,23.21800,23.47500,23.05600,23.40100,21.76900,0.89%,18287660 +2019-09-12,23.50000,23.63400,23.16900,23.48700,21.84900,0.37%,12308230 +2019-09-13,23.66300,23.79000,23.39400,23.55600,21.91300,0.29%,15981860 +2019-09-16,23.27900,23.70800,23.06200,23.49400,21.85500,-0.26%,11596190 +2019-09-17,23.41900,23.68000,23.24000,23.67800,22.02600,0.78%,14376650 +2019-09-18,23.50100,23.86900,23.43200,23.76400,22.10600,0.36%,14973600 +2019-09-19,23.88000,23.89000,23.53600,23.68600,22.03400,-0.33%,12731690 +2019-09-20,23.72100,23.94000,23.33100,23.53100,21.89000,-0.65%,34836990 +2019-09-23,23.50000,24.00900,23.43800,23.82400,22.16200,1.25%,12612970 +2019-09-24,23.92000,24.00000,23.43200,23.58600,21.94100,-1.00%,18222570 +2019-09-25,23.29900,24.19600,23.27700,24.16000,22.47500,2.43%,17440940 +2019-09-26,24.18500,24.49800,24.11000,24.28300,22.58900,0.51%,16964810 +2019-09-27,23.88100,23.88100,22.74600,23.00800,21.40300,-5.25%,29413870 +2019-09-30,22.97300,23.33100,22.72900,23.11100,21.60600,0.45%,15637020 +2019-10-01,23.30000,23.55300,22.82100,23.03900,21.53900,-0.31%,15078120 +2019-10-02,22.71800,22.95800,22.59500,22.80000,21.31500,-1.04%,14819070 +2019-10-03,22.93200,23.01200,22.51700,22.90500,21.41300,0.46%,14145020 +2019-10-04,23.01700,23.34100,22.94300,23.32700,21.80800,1.84%,10780660 +2019-10-07,23.31700,23.45000,23.19200,23.21400,21.70200,-0.48%,11860420 +2019-10-08,22.98700,23.12500,22.50000,22.77000,21.28700,-1.91%,15098460 +2019-10-09,23.20000,23.47400,23.10700,23.31300,21.79500,2.38%,15973030 +2019-10-10,23.25900,23.74100,23.21700,23.46200,21.93400,0.64%,13064820 +2019-10-11,23.98100,24.02800,23.66100,23.70900,22.16500,1.05%,12082980 +2019-10-14,23.64200,23.83000,23.56400,23.62800,22.08900,-0.34%,7822900 +2019-10-15,23.77600,24.35800,23.68000,24.20500,22.62900,2.44%,17992800 +2019-10-16,23.80000,23.98900,23.37600,23.47600,21.94700,-3.01%,19995780 +2019-10-17,23.88900,24.02900,23.52800,23.61000,22.07200,0.57%,12835220 +2019-10-18,23.57000,23.57000,23.02300,23.37000,21.84800,-1.02%,14794090 +2019-10-21,23.69800,23.98700,23.52500,23.84600,22.29300,2.04%,12152450 +2019-10-22,23.95900,24.00500,23.48400,23.49100,21.96100,-1.49%,10537330 +2019-10-23,23.25700,23.54800,23.11500,23.31800,21.79900,-0.74%,20602820 +2019-10-24,25.24500,26.58500,25.19500,26.56000,24.83000,13.90%,57360340 +2019-10-25,26.50000,27.06300,26.30100,27.00500,25.24600,1.68%,25112910 +2019-10-28,27.25400,28.20000,27.21000,28.12500,26.29300,4.15%,25200440 +2019-10-29,28.04700,28.28800,27.55700,27.64900,25.84800,-1.69%,20797400 +2019-10-30,27.64100,27.83600,27.40000,27.75600,25.94800,0.39%,11727190 +2019-10-31,27.67900,27.75400,26.72300,27.10400,25.33900,-2.35%,26992930 +2019-11-01,27.38200,27.85100,27.23000,27.82600,26.01400,2.66%,15456030 +2019-11-04,28.00000,28.17200,27.44100,27.81000,25.99900,-0.06%,12931820 +2019-11-05,27.95500,28.08200,27.43900,27.79500,25.98500,-0.05%,14839570 +2019-11-06,27.64600,27.67200,27.02500,27.55100,25.75700,-0.88%,16907450 +2019-11-07,27.82500,27.83000,27.23000,27.41100,25.62600,-0.51%,11067210 +2019-11-08,27.13000,27.32500,26.91000,27.26800,25.49200,-0.52%,13730880 +2019-11-11,26.96600,27.31100,26.86300,27.12600,25.35900,-0.52%,11793890 +2019-11-12,27.56000,27.65700,26.90000,27.00100,25.24300,-0.46%,11061460 +2019-11-13,26.88700,27.28700,26.76700,27.24600,25.47200,0.91%,9032750 +2019-11-14,27.18000,27.58100,27.08100,27.50900,25.71800,0.97%,12033850 +2019-11-15,28.01400,28.58700,28.00000,28.36800,26.52100,3.12%,21266280 +2019-11-18,28.27600,28.57700,28.08000,28.27000,26.42900,-0.35%,13662390 +2019-11-19,28.45700,28.45700,27.65800,27.67600,25.87400,-2.10%,13663730 +2019-11-20,27.59800,27.72600,27.04000,27.41300,25.62800,-0.95%,12731210 +2019-11-21,26.57200,26.96800,26.29000,26.39000,24.67100,-3.73%,24069700 +2019-11-22,26.54800,26.66700,26.01200,26.19800,24.49200,-0.73%,12736100 +2019-11-25,26.40700,27.00600,26.36700,26.90100,25.14900,2.68%,19885610 +2019-11-26,27.00000,27.14100,26.72200,26.95600,25.20100,0.20%,17900260 +2019-11-27,27.08000,27.20600,26.93800,27.09400,25.33000,0.51%,8756490 +2019-11-29,27.08000,27.08000,26.57900,26.68300,24.94500,-1.52%,7590370 +2019-12-02,26.64800,26.64800,26.13300,26.29400,24.58200,-1.46%,13167370 +2019-12-03,25.67900,26.16000,25.55000,25.78400,24.10500,-1.94%,16259110 +2019-12-04,26.27500,26.44400,26.13700,26.28700,24.57500,1.95%,12072640 +2019-12-05,26.46500,26.52500,26.24300,26.48200,24.75700,0.74%,11038500 +2019-12-06,26.80000,27.25800,26.68500,26.98600,25.22900,1.90%,13588930 +2019-12-09,27.13100,27.22100,26.70600,26.80200,25.05700,-0.68%,10450760 +2019-12-10,26.85000,27.16300,26.71800,26.89900,25.25500,0.36%,11830240 +2019-12-11,26.87500,27.60500,26.85200,27.54000,25.85700,2.38%,15586240 +2019-12-12,27.44500,28.55300,27.40900,28.47000,26.73000,3.38%,18277950 +2019-12-13,28.38900,28.88700,28.05100,28.19500,26.47200,-0.97%,22786440 +2019-12-16,28.61500,28.84400,28.42500,28.42500,26.68800,0.82%,15262930 +2019-12-17,28.65000,29.12500,28.53300,29.05700,27.28100,2.22%,21020640 +2019-12-18,29.04100,29.22500,28.68900,28.80200,27.04100,-0.88%,14119340 +2019-12-19,29.06100,29.34100,28.82800,29.32900,27.53600,1.83%,13328270 +2019-12-20,29.77900,29.93900,29.37200,29.74100,27.92300,1.40%,33509260 +2019-12-23,29.83800,29.90000,29.42700,29.44500,27.64500,-1.00%,11608840 +2019-12-24,29.56900,29.60800,29.21200,29.44800,27.64800,0.01%,3866120 +2019-12-26,29.49700,29.53200,29.31400,29.49200,27.68900,0.15%,6220430 +2019-12-27,29.59200,29.63700,29.27700,29.37000,27.57500,-0.41%,6082810 +2019-12-30,29.25100,29.32100,28.76400,29.25400,27.46600,-0.39%,8506050 +2019-12-31,29.15000,29.25900,28.85200,29.24000,27.45300,-0.05%,9153800 +2020-01-02,29.57800,29.98000,29.44900,29.78900,27.96800,1.88%,15064170 +2020-01-03,29.20500,29.68100,29.17200,29.46900,27.66800,-1.07%,9622050 +2020-01-06,28.97900,29.20300,28.75400,28.91900,27.15100,-1.87%,13406680 +2020-01-07,29.17400,29.85400,29.13800,29.62400,27.81300,2.44%,15619670 +2020-01-08,29.74800,30.16700,29.52000,29.99700,28.16300,1.26%,15537260 +2020-01-09,30.21200,30.38800,29.35000,29.79300,27.97200,-0.68%,13751680 +2020-01-10,29.91100,30.12800,29.29500,29.43400,27.63500,-1.20%,14051990 +2020-01-13,29.43800,29.73300,29.25100,29.72900,27.91200,1.00%,13193130 +2020-01-14,30.01400,30.43700,29.67400,30.07600,28.23800,1.17%,17322440 +2020-01-15,29.92800,30.05500,29.67200,29.83400,28.01000,-0.80%,10829480 +2020-01-16,30.18200,30.72600,30.09500,30.59500,28.72500,2.55%,16069600 +2020-01-17,30.70500,30.84900,30.21600,30.80000,28.91700,0.67%,19299170 +2020-01-21,30.81900,31.19100,30.73100,30.86800,28.98100,0.22%,14879950 +2020-01-22,31.10000,31.53600,31.07500,31.13400,29.23100,0.86%,15039920 +2020-01-23,31.20000,31.26800,30.75500,31.24200,29.33200,0.35%,15565870 +2020-01-24,31.58900,31.67300,30.37100,30.65400,28.78000,-1.88%,16325880 +2020-01-27,29.70300,29.86800,29.26900,29.37900,27.58300,-4.16%,19112640 +2020-01-28,29.87800,30.32500,29.33600,30.16900,28.32500,2.69%,18149540 +2020-01-29,30.22300,30.39900,29.59100,29.82200,27.99900,-1.15%,18157610 +2020-01-30,31.84000,31.90000,30.57600,31.09500,29.19400,4.27%,39431280 +2020-01-31,30.80000,30.89700,29.72700,29.82100,27.99800,-4.10%,24364570 +2020-02-03,30.00000,30.95800,30.00000,30.84400,28.95900,3.43%,19477580 +2020-02-04,31.65600,32.68200,31.61200,32.54000,30.55100,5.50%,25310480 +2020-02-05,33.12300,33.25300,32.37000,32.56200,30.57200,0.07%,21571940 +2020-02-06,32.60000,32.68500,32.30000,32.35200,30.37400,-0.64%,12624970 +2020-02-07,32.06300,32.12800,31.47200,31.54000,29.61200,-2.51%,16028880 +2020-02-10,31.39800,31.98900,31.30000,31.98300,30.02800,1.40%,10886970 +2020-02-11,32.28700,32.68300,32.28700,32.56700,30.57600,1.83%,15207400 +2020-02-12,32.80000,33.51800,32.80000,33.46200,31.41700,2.75%,16871660 +2020-02-13,33.50500,34.43200,33.36200,34.15800,32.07000,2.08%,21105090 +2020-02-14,34.14900,34.42100,33.67600,33.93000,31.85600,-0.67%,11099350 +2020-02-18,32.32400,33.20000,32.30000,32.53400,30.54500,-4.11%,27538420 +2020-02-19,33.11800,33.54100,33.03000,33.38500,31.34400,2.62%,15395600 +2020-02-20,33.19500,33.40400,32.40200,32.84900,30.84100,-1.61%,18878010 +2020-02-21,32.62200,32.70400,31.52400,31.68000,29.74400,-3.56%,21613960 +2020-02-24,29.92000,30.53100,29.51200,30.04600,28.20900,-5.16%,31022460 +2020-02-25,30.58200,30.69000,28.93900,29.22200,27.43600,-2.74%,25498290 +2020-02-26,29.62400,30.46300,29.46200,29.66000,27.84700,1.50%,23799770 +2020-02-27,28.56400,29.37600,28.20100,28.57000,26.82400,-3.67%,28721750 +2020-02-28,27.58200,29.44500,27.36600,29.34300,27.54900,2.71%,31992370 +2020-03-02,29.66400,30.05500,28.40200,30.03300,28.19700,2.35%,23472510 +2020-03-03,30.03000,30.83000,28.85900,29.14600,27.36400,-2.95%,25102940 +2020-03-04,29.88700,30.63000,29.38000,30.62400,28.75200,5.07%,19169620 +2020-03-05,29.78500,30.96500,29.60000,29.91300,28.08500,-2.32%,20370020 +2020-03-06,29.07700,29.86700,28.52500,29.44100,27.64100,-1.58%,20488840 +2020-03-09,27.30000,28.32600,26.72300,26.76000,25.12400,-9.11%,26494950 +2020-03-10,27.56800,28.78600,26.74400,28.75700,26.99900,7.46%,23724820 +2020-03-11,27.85400,28.44900,27.25800,27.66300,25.97200,-3.80%,31447690 +2020-03-12,25.70700,26.55900,23.74500,23.78500,22.33100,-14.02%,36844360 +2020-03-13,25.40000,26.29400,24.26300,26.17800,24.57800,10.06%,26920380 +2020-03-16,22.38200,24.57700,21.30800,21.35400,20.04900,-18.43%,30960410 +2020-03-17,21.70700,23.78300,20.37300,22.93000,21.52800,7.38%,36696550 +2020-03-18,20.34400,21.53400,18.13800,19.41400,18.22700,-15.33%,36022690 +2020-03-19,19.05200,20.14000,18.70200,19.50100,18.30900,0.45%,33438820 +2020-03-20,20.00100,22.41400,18.71100,18.78900,17.64100,-3.65%,39045320 +2020-03-23,19.06800,19.99500,18.58400,19.28500,18.10600,2.64%,30271670 +2020-03-24,20.94900,23.26300,20.73700,23.06400,21.76200,19.60%,29215180 +2020-03-25,23.18200,25.01100,22.83100,23.35500,22.03700,1.26%,28374300 +2020-03-26,24.01800,26.09800,23.50000,26.03400,24.56500,11.47%,31684140 +2020-03-27,25.33500,26.28800,24.04000,24.12200,22.76000,-7.34%,32033000 +2020-03-30,24.64600,25.79300,24.12400,25.53000,24.08900,5.84%,21297520 +2020-03-31,25.22500,25.49900,23.80900,24.00000,22.64500,-5.99%,27875190 +2020-04-01,22.89500,23.72000,22.02100,22.33300,21.07200,-6.95%,24655180 +2020-04-02,21.95800,22.63600,21.59200,22.05700,20.81200,-1.24%,18914060 +2020-04-03,22.30600,22.44400,21.32900,21.81500,20.58400,-1.10%,14906450 +2020-04-06,23.16200,25.24000,22.90800,25.07500,23.66000,14.94%,33271540 +2020-04-07,26.41800,26.50000,25.14400,25.62200,24.17600,2.18%,25778100 +2020-04-08,25.98900,27.22700,25.73300,26.67500,25.16900,4.11%,18922620 +2020-04-09,27.17000,27.74200,25.57600,25.82800,24.37000,-3.18%,26206220 +2020-04-13,25.62100,25.93000,25.02400,25.87800,24.41700,0.19%,14107480 +2020-04-14,26.62000,27.44900,26.35900,27.25100,25.71300,5.31%,16269920 +2020-04-15,26.60000,26.64000,25.85500,26.28100,24.79800,-3.56%,15427880 +2020-04-16,27.00100,27.49400,26.32900,27.07100,25.54300,3.01%,20778160 +2020-04-17,27.81600,28.02200,27.14700,27.90200,26.32700,3.07%,18319320 +2020-04-20,27.30300,27.49200,26.63400,26.67300,25.16700,-4.40%,17822900 +2020-04-21,26.24200,26.34100,24.25700,24.36300,22.98800,-8.66%,29990110 +2020-04-22,25.54600,27.33700,25.54600,27.17800,25.64400,11.55%,35809800 +2020-04-23,26.88500,27.64700,26.27900,26.39600,24.90600,-2.88%,26248990 +2020-04-24,26.85300,26.86800,25.81100,26.66700,25.16200,1.03%,15290360 +2020-04-27,27.02000,27.44300,26.28800,26.44100,24.94900,-0.85%,21362570 +2020-04-28,27.02300,27.14900,25.94700,26.18500,24.70700,-0.97%,17316220 +2020-04-29,26.80000,28.19500,26.51700,27.99900,26.41900,6.93%,21558480 +2020-04-30,27.50000,27.56900,25.47100,25.52800,24.08700,-8.83%,38871490 +2020-05-01,24.67300,24.70000,22.96900,23.50200,22.17500,-7.94%,57151190 +2020-05-04,23.39800,23.49800,23.13800,23.45200,22.12800,-0.21%,26312920 +2020-05-05,24.06100,25.20400,23.99000,24.28100,22.91000,3.53%,22685940 +2020-05-06,24.93500,25.44900,24.40100,24.45600,23.07600,0.72%,23507630 +2020-05-07,25.00000,25.37600,24.71000,24.76300,23.36500,1.26%,15454840 +2020-05-08,25.29000,26.63700,25.20600,26.54000,25.04200,7.18%,28397540 +2020-05-11,26.24700,26.51900,25.91000,26.22300,24.74300,-1.19%,17626190 +2020-05-12,26.52700,26.69100,25.57100,25.59800,24.15300,-2.38%,17644820 +2020-05-13,25.59600,25.72400,24.17800,24.81900,23.41800,-3.04%,25459320 +2020-05-14,24.35600,26.99900,24.03400,26.90000,25.38200,8.38%,35759740 +2020-05-15,25.27500,25.80900,24.88100,25.18400,23.76300,-6.38%,36818630 +2020-05-18,25.94900,26.29900,25.34600,25.74700,24.29400,2.24%,26606850 +2020-05-19,25.78500,26.82000,25.64100,26.16600,24.68900,1.63%,19014550 +2020-05-20,26.80000,27.34200,26.71200,27.11700,25.58600,3.63%,20598350 +2020-05-21,27.02500,27.12900,26.00000,26.07000,24.59900,-3.86%,17689010 +2020-05-22,26.23600,26.38300,25.76300,26.11400,24.64000,0.17%,17562020 +2020-05-26,26.95000,27.20500,26.58400,26.63600,25.13300,2.00%,19098750 +2020-05-27,26.83200,27.64600,25.82100,27.61100,26.05300,3.66%,24586790 +2020-05-28,27.30000,27.98100,26.53700,26.68200,25.17600,-3.36%,22892380 +2020-05-29,27.05100,27.58000,26.60900,27.36700,25.82200,2.57%,27951930 +2020-06-01,27.06000,27.62700,26.98600,27.09700,25.56800,-0.99%,13799100 +2020-06-02,27.24100,27.34900,26.71000,27.14600,25.61400,0.18%,16977230 +2020-06-03,27.85100,29.00000,27.55500,28.68900,27.07000,5.68%,24279620 +2020-06-04,28.55300,29.36000,28.31600,29.18400,27.53700,1.73%,20593880 +2020-06-05,29.98900,31.00000,29.93800,30.49200,28.77100,4.48%,24995810 +2020-06-08,30.68500,30.80300,29.62100,29.75900,28.07900,-2.40%,16893870 +2020-06-09,29.56500,30.57700,29.31100,30.23300,28.52700,1.59%,16323600 +2020-06-10,30.14100,30.46700,29.94500,30.13000,28.42900,-0.34%,16072830 +2020-06-11,29.22900,29.86300,28.18800,28.24300,26.64900,-6.26%,20624830 +2020-06-12,29.28000,29.44000,27.66600,28.45200,26.84600,0.74%,21637560 +2020-06-15,27.58500,29.17400,27.45100,29.11400,27.47100,2.33%,21102630 +2020-06-16,30.34800,30.87500,29.96700,30.54800,28.93200,4.93%,25536880 +2020-06-17,31.05900,31.44400,30.76200,31.37800,29.71800,2.72%,18442190 +2020-06-18,31.40100,31.77300,31.25300,31.48000,29.81500,0.33%,12740430 +2020-06-19,32.03000,32.51200,31.35400,31.52500,29.85800,0.14%,26101690 +2020-06-22,31.20000,31.48400,30.70600,31.23000,29.57800,-0.94%,15409850 +2020-06-23,31.50200,31.90600,31.25000,31.59800,29.92700,1.18%,17647270 +2020-06-24,31.10400,31.66300,30.39700,30.57800,28.96100,-3.23%,17908890 +2020-06-25,30.81700,31.33800,30.06100,31.26000,29.60700,2.23%,15934900 +2020-06-26,31.24000,31.26900,30.03600,30.25200,28.65200,-3.22%,42336810 +2020-06-29,30.37500,30.90000,30.06100,30.84600,29.21400,1.96%,14761500 +2020-06-30,31.11900,32.58000,30.89300,32.34600,30.63500,4.86%,27895730 +2020-07-01,32.21500,32.27700,31.61200,31.74800,30.06900,-1.85%,15275120 +2020-07-02,32.28600,32.74500,31.86400,32.37000,30.65800,1.96%,17113580 +2020-07-06,33.00100,33.69900,32.89800,33.49600,31.72400,3.48%,14150670 +2020-07-07,33.21300,33.72700,32.75000,32.78900,31.05500,-2.11%,12765000 +2020-07-08,33.27900,33.54000,32.93900,33.38000,31.61400,1.80%,9896710 +2020-07-09,33.73600,33.89300,33.10500,33.57600,31.80000,0.59%,16598980 +2020-07-10,33.50900,34.02900,33.06500,33.99800,32.20000,1.26%,14327590 +2020-07-13,34.30000,35.02400,33.68500,33.71400,31.93100,-0.84%,21604270 +2020-07-14,33.60700,34.75100,33.14000,34.60600,32.77600,2.65%,20187970 +2020-07-15,34.70700,34.88000,33.56100,34.32200,32.50700,-0.82%,16370140 +2020-07-16,34.02700,34.67100,33.88900,34.48800,32.66400,0.48%,11832470 +2020-07-17,34.78600,34.83300,34.11500,34.62700,32.79600,0.40%,11289900 +2020-07-20,34.62700,35.59400,34.20100,35.37500,33.50400,2.16%,12314690 +2020-07-21,35.73700,36.22000,35.23400,35.70200,33.81400,0.92%,17262790 +2020-07-22,35.99700,36.30000,35.65000,36.19600,34.28200,1.38%,10367030 +2020-07-23,35.88500,36.75600,35.09100,35.48200,33.60500,-1.97%,17248600 +2020-07-24,34.42100,34.80000,33.62800,34.57200,32.74300,-2.56%,20030520 +2020-07-27,34.74400,36.00800,34.66800,35.80800,33.91400,3.58%,17522600 +2020-07-28,35.46100,35.89300,34.86000,34.89300,33.04700,-2.56%,13323990 +2020-07-29,35.21000,36.18400,34.90000,36.08300,34.17400,3.41%,21673230 +2020-07-30,36.77700,38.14800,36.70800,37.85400,35.85200,4.91%,25678440 +2020-07-31,37.95600,38.01600,36.92900,37.71600,35.72100,-0.36%,20403290 +2020-08-03,38.08000,38.77000,37.91800,38.14100,36.12400,1.13%,15179960 +2020-08-04,38.21800,38.57500,38.02200,38.49600,36.46000,0.93%,11482350 +2020-08-05,38.45800,38.70900,38.22800,38.34700,36.31900,-0.39%,8464700 +2020-08-06,37.70000,37.96000,37.07900,37.78100,35.78300,-1.48%,16998600 +2020-08-07,37.83800,38.16900,36.64500,37.24400,35.27400,-1.42%,13854590 +2020-08-10,37.24400,37.68200,36.91500,37.57600,35.58900,0.89%,9292450 +2020-08-11,37.88600,38.08700,36.73900,36.90100,34.94900,-1.80%,11101130 +2020-08-12,37.21800,38.32800,36.99300,38.15200,36.13400,3.39%,12235660 +2020-08-13,38.00100,38.24500,37.43800,37.70200,35.70800,-1.18%,10764460 +2020-08-14,37.90000,38.49900,37.30000,37.36400,35.38800,-0.90%,13447080 +2020-08-17,37.65500,38.41700,37.28100,37.90800,35.90300,1.46%,14084410 +2020-08-18,38.19500,38.27000,37.29300,37.45700,35.47600,-1.19%,10472850 +2020-08-19,37.40300,37.61900,36.82600,37.21900,35.25000,-0.64%,10748290 +2020-08-20,36.01000,36.34000,35.52700,35.85000,33.95400,-3.68%,22140030 +2020-08-21,35.59200,35.67100,35.03300,35.34400,33.47500,-1.41%,25555410 +2020-08-24,35.94000,36.06700,34.73200,35.10200,33.24500,-0.68%,16823410 +2020-08-25,35.30500,35.63000,35.05000,35.25000,33.38600,0.42%,13103220 +2020-08-26,35.25500,35.40000,34.80700,35.18000,33.31900,-0.20%,11949830 +2020-08-27,35.48600,35.48600,33.85900,34.14500,32.33900,-2.94%,19021980 +2020-08-28,34.26600,35.19900,34.14500,35.07800,33.22300,2.73%,15963680 +2020-08-31,34.85500,34.91500,33.62400,33.63400,31.85500,-4.12%,25334070 +2020-09-01,33.95500,34.65000,33.75700,34.05600,32.25500,1.25%,20877780 +2020-09-02,34.59800,36.51400,34.42500,36.27000,34.35200,6.50%,27631340 +2020-09-03,35.73000,35.73000,33.93900,34.15300,32.34700,-5.84%,25565550 +2020-09-04,33.90000,33.99000,31.96900,33.31200,31.55000,-2.46%,24710890 +2020-09-08,31.09600,31.64600,30.21900,30.27200,28.67100,-9.13%,31138340 +2020-09-09,31.09600,31.18100,30.03300,30.09100,28.49900,-0.60%,30867420 +2020-09-10,30.37600,30.57100,29.57800,29.75100,28.17700,-1.13%,20856040 +2020-09-11,30.05400,30.33400,29.22800,29.39900,27.84400,-1.18%,17273810 +2020-09-14,30.17700,30.86200,29.96300,30.54200,28.92700,3.89%,19546830 +2020-09-15,31.06100,31.28200,30.30000,30.89300,29.25900,1.15%,17143440 +2020-09-16,31.16700,31.43800,30.58600,30.66000,29.03800,-0.75%,14159010 +2020-09-17,29.61700,30.85900,29.61700,30.58900,28.97100,-0.23%,19136060 +2020-09-18,30.82600,31.08300,30.18900,30.72100,29.09600,0.43%,26604150 +2020-09-21,30.50800,31.78200,30.06900,31.49600,29.83000,2.52%,18803240 +2020-09-22,31.83300,31.97300,31.01900,31.86900,30.18300,1.18%,15076350 +2020-09-23,32.23800,32.75900,31.58600,31.70200,30.02500,-0.52%,22289040 +2020-09-24,31.40200,33.41800,31.40200,32.71700,30.98700,3.20%,22067670 +2020-09-25,32.47200,33.18900,32.20000,33.02700,31.28000,0.95%,15512100 +2020-09-28,33.14200,33.78500,32.87000,33.66100,31.88100,1.92%,17927700 +2020-09-29,33.39300,34.25600,33.37900,33.77100,32.10800,0.33%,18056510 +2020-09-30,33.52400,33.82300,33.02000,33.17500,31.54100,-1.76%,19894760 +2020-10-01,33.91400,33.92500,33.31400,33.91300,32.24300,2.22%,16934870 +2020-10-02,32.93600,33.58600,32.85600,32.87100,31.25200,-3.07%,11960170 +2020-10-05,33.30000,34.30500,33.26100,34.22300,32.53800,4.11%,15407460 +2020-10-06,34.09600,35.10800,33.94100,34.09800,32.41900,-0.37%,14251290 +2020-10-07,34.74000,35.15000,34.35100,34.57700,32.87400,1.40%,11084220 +2020-10-08,34.83700,35.56700,34.70000,35.54300,33.79300,2.79%,11930150 +2020-10-09,36.09000,36.46600,35.91700,36.27100,34.48500,2.05%,11960620 +2020-10-12,36.94300,37.33900,36.71300,37.01100,35.18800,2.04%,14548580 +2020-10-13,37.20000,37.85000,36.74000,37.41900,35.57600,1.10%,12292840 +2020-10-14,37.53200,38.19600,37.02100,37.42400,35.58100,0.01%,14145180 +2020-10-15,36.27700,37.63000,35.89200,37.54900,35.70000,0.33%,16830040 +2020-10-16,37.65000,37.65000,36.46500,36.49600,34.69900,-2.80%,15915340 +2020-10-19,36.75000,36.96600,36.20100,36.35700,34.56700,-0.38%,13589750 +2020-10-20,36.60000,36.85100,36.25000,36.35700,34.56700,,9332810 +2020-10-21,36.30800,37.10000,36.20100,36.66200,34.85700,0.84%,16810560 +2020-10-22,36.03600,36.33300,35.30800,35.80100,34.03800,-2.35%,22333070 +2020-10-23,36.00000,36.25000,35.03200,35.39200,33.64900,-1.14%,12316720 +2020-10-26,35.03600,35.34700,34.33000,34.76300,33.05100,-1.78%,12365790 +2020-10-27,34.85300,34.96700,34.25400,34.38300,32.69000,-1.09%,10758190 +2020-10-28,33.69300,34.45400,33.33100,33.89000,32.22100,-1.43%,16392420 +2020-10-29,33.90200,35.81900,33.88000,35.32600,33.58600,4.24%,16081090 +2020-10-30,34.80500,35.27200,33.82700,34.20800,32.52300,-3.16%,17501410 +2020-11-02,34.81200,35.44700,34.51800,35.09500,33.36700,2.59%,13428310 +2020-11-03,35.66900,37.31700,35.51200,37.05300,35.22800,5.58%,17162350 +2020-11-04,37.38900,38.32000,36.72800,38.03400,36.16100,2.65%,15284490 +2020-11-05,39.00000,40.03400,38.84500,39.97100,38.00300,5.09%,18129190 +2020-11-06,39.98800,41.20100,39.58500,40.94200,38.92600,2.43%,14737850 +2020-11-09,42.50000,43.60000,41.58100,41.62800,39.57800,1.68%,19351970 +2020-11-10,40.90900,41.57400,40.44600,40.78700,38.77800,-2.02%,14855570 +2020-11-11,41.19800,42.86100,41.00000,42.40000,40.31200,3.95%,14415940 +2020-11-12,42.48500,42.60000,41.63500,41.84600,39.78500,-1.31%,9503910 +2020-11-13,42.52300,42.97500,42.40900,42.63100,40.53200,1.88%,11360200 +2020-11-16,43.08000,43.96500,42.70700,43.92900,41.76600,3.04%,13467070 +2020-11-17,43.55000,43.78200,42.89500,43.19300,41.06600,-1.68%,9918680 +2020-11-18,43.61100,43.88400,43.00000,43.03300,40.91400,-0.37%,13047490 +2020-11-19,42.89600,43.88700,42.50000,43.76800,41.61300,1.71%,11250150 +2020-11-20,43.85000,44.49600,43.33800,43.36400,41.22800,-0.92%,14458750 +2020-11-23,43.65800,44.98700,43.50500,44.87400,42.66400,3.48%,10893920 +2020-11-24,45.00000,45.11200,44.07500,44.64400,42.44500,-0.51%,11681310 +2020-11-25,44.84500,44.95300,44.05000,44.67800,42.47800,0.08%,8492170 +2020-11-27,45.01900,46.06200,44.98200,45.65400,43.40600,2.18%,7279000 +2020-11-30,45.52000,45.68900,44.56000,45.26600,43.03700,-0.85%,14345290 +2020-12-01,46.00600,46.94900,45.75900,46.76500,44.46200,3.31%,14010570 +2020-12-02,46.62600,48.09800,46.55500,47.92200,45.56200,2.47%,18115580 +2020-12-03,48.01400,49.17500,47.92200,48.40700,46.02300,1.01%,15955880 +2020-12-04,48.69400,50.16000,48.61600,49.99800,47.53600,3.29%,17551490 +2020-12-07,49.94300,50.94500,49.53500,50.86800,48.36300,1.74%,15651790 +2020-12-08,50.56200,51.66500,50.53500,51.16600,48.77000,0.59%,13287070 +2020-12-09,50.90400,51.46800,48.97200,49.38300,47.07000,-3.48%,19999300 +2020-12-10,48.99500,49.62000,48.48000,49.01500,46.72000,-0.75%,13030770 +2020-12-11,48.84700,49.42800,48.37300,49.17000,46.86700,0.32%,14950060 +2020-12-14,49.56900,50.09800,49.01800,49.18700,46.88400,0.03%,10547550 +2020-12-15,50.00000,50.32500,49.26700,49.53300,47.21300,0.70%,11857900 +2020-12-16,49.60100,49.64800,48.92800,49.33100,47.02100,-0.41%,15148150 +2020-12-17,48.96400,49.18800,48.28600,48.62400,46.34700,-1.43%,14334770 +2020-12-18,48.42400,48.57100,47.77000,48.09700,45.84500,-1.08%,25876750 +2020-12-21,46.91200,48.47100,46.87400,48.32300,46.06000,0.47%,17032420 +2020-12-22,47.94300,48.17400,47.34000,47.69500,45.46100,-1.30%,9665530 +2020-12-23,47.96200,48.07900,47.09100,47.11300,44.90700,-1.22%,7207350 +2020-12-24,47.36800,48.03400,47.29000,48.03400,45.78500,1.95%,3329680 +2020-12-28,48.55800,48.74300,47.53600,47.61000,45.38000,-0.88%,6712540 +2020-12-29,47.56600,47.70100,46.90000,47.32200,45.10600,-0.60%,9016680 +2020-12-30,47.83700,48.83400,47.61200,48.44500,46.17600,2.37%,8820330 +2020-12-31,48.23000,48.39800,46.55000,47.22700,45.01500,-2.51%,16631040 +2021-01-04,47.81500,49.19600,47.33200,47.80200,45.56300,1.22%,17685880 +2021-01-05,47.94500,49.88300,47.94500,49.45500,47.13900,3.46%,16099330 +2021-01-06,49.05300,50.57100,48.90000,49.64900,47.32400,0.39%,13342210 +2021-01-07,50.73300,51.77200,50.66500,51.44600,49.03700,3.62%,12983920 +2021-01-08,51.40000,52.22500,49.80700,50.16300,47.81400,-2.49%,14418960 +2021-01-11,49.55200,51.99100,49.35500,51.64800,49.22900,2.96%,11895720 +2021-01-12,52.02300,53.78600,51.89300,53.64400,51.13200,3.86%,18644790 +2021-01-13,53.42400,53.42400,52.31900,52.65000,50.18400,-1.85%,13613250 +2021-01-14,54.24000,57.05200,54.23400,55.77900,53.16700,5.94%,20033830 +2021-01-15,55.29800,55.46900,53.72800,54.75300,52.18900,-1.84%,15264260 +2021-01-19,55.98300,58.24800,55.86900,58.00200,55.28600,5.93%,20351200 +2021-01-20,58.36400,58.54200,55.95700,56.30000,53.66300,-2.93%,18509870 +2021-01-21,56.94000,57.03000,55.17000,56.41900,53.77700,0.21%,12418820 +2021-01-22,56.27700,57.55800,55.71200,56.38500,53.74400,-0.06%,11997820 +2021-01-25,57.13500,57.56100,55.26600,56.77600,54.11700,0.69%,16752610 +2021-01-26,57.02700,57.12900,55.04000,55.26600,52.67800,-2.66%,14309570 +2021-01-27,53.86000,54.49700,51.20100,51.50400,49.09200,-6.81%,22524540 +2021-01-28,52.63700,52.80000,50.40000,50.73500,48.35900,-1.49%,24901140 +2021-01-29,50.50100,50.59100,48.10500,48.39500,46.12900,-4.61%,28251920 +2021-02-01,49.10500,50.50000,48.69200,50.14500,47.79700,3.62%,16938310 +2021-02-02,51.25000,51.74500,50.50000,51.60700,49.19000,2.92%,14341230 +2021-02-03,52.01000,52.14900,50.14800,50.43300,48.07100,-2.27%,16048960 +2021-02-04,50.45000,52.05000,50.01400,51.95300,49.52000,3.01%,14012360 +2021-02-05,52.45200,52.50000,50.91800,50.97600,48.58900,-1.88%,12367110 +2021-02-08,51.50000,53.33500,51.41600,53.27800,50.78300,4.52%,14657520 +2021-02-09,53.56200,54.10000,52.68900,52.80800,50.33500,-0.88%,9405470 +2021-02-10,53.30000,53.66700,52.12800,53.25000,50.75600,0.84%,8643880 +2021-02-11,54.00000,57.65700,53.91800,57.22100,54.54100,7.46%,29727000 +2021-02-12,57.01800,59.77400,56.50000,58.61600,55.87100,2.44%,20121010 +2021-02-16,59.00000,60.36000,58.70000,59.17900,56.40800,0.96%,14519650 +2021-02-17,58.36900,58.94300,57.10000,58.59100,55.84700,-0.99%,13911740 +2021-02-18,57.86400,58.23400,56.70900,57.77700,55.07100,-1.39%,11382730 +2021-02-19,59.43800,60.20000,58.86900,59.84100,57.03900,3.57%,16986110 +2021-02-22,58.93900,59.26300,56.57000,56.78000,54.12100,-5.12%,15589620 +2021-02-23,55.65500,56.88100,53.64100,56.26500,53.63000,-0.91%,17167390 +2021-02-24,55.61600,59.78700,55.40000,59.69000,56.89500,6.09%,15170100 +2021-02-25,59.00000,59.24600,54.46300,54.76500,52.20000,-8.25%,26651040 +2021-02-26,55.69300,57.46600,54.51700,56.71900,54.06300,3.57%,17544340 +2021-03-01,57.65600,60.05000,57.56000,59.88100,57.07700,5.57%,17683180 +2021-03-02,59.40100,59.87600,57.24000,57.33600,54.65100,-4.25%,14636180 +2021-03-03,57.07500,58.15800,55.00100,55.12300,52.54200,-3.86%,16317880 +2021-03-04,54.85600,55.99800,51.14300,52.88100,50.40500,-4.07%,25419860 +2021-03-05,54.26700,55.01200,51.62700,54.77000,52.20500,3.57%,22160420 +2021-03-08,54.28100,55.45200,50.16700,50.26100,47.90700,-8.23%,19137600 +2021-03-09,52.59000,54.68000,52.35400,54.35100,51.80600,8.14%,17266090 +2021-03-10,54.86600,55.19900,51.57400,51.87000,49.44100,-4.56%,19724930 +2021-03-11,53.38700,54.24200,52.90500,53.53900,51.03200,3.22%,16126700 +2021-03-12,52.50000,52.77500,51.68000,52.48200,50.02400,-1.97%,14337340 +2021-03-15,52.16000,53.73200,52.02500,53.67500,51.16100,2.27%,10672510 +2021-03-16,54.25100,56.01700,53.93500,54.71800,52.27900,1.94%,15264500 +2021-03-17,53.88800,55.81800,53.00000,55.30100,52.83600,1.07%,13584890 +2021-03-18,54.21300,55.58200,53.33300,53.91700,51.51400,-2.50%,25184680 +2021-03-19,54.19400,55.09900,53.26000,54.23100,51.81400,0.58%,23792200 +2021-03-22,55.40000,56.75900,55.00400,56.00300,53.50700,3.27%,14441600 +2021-03-23,56.43200,56.45900,54.35400,54.44100,52.01500,-2.79%,14294550 +2021-03-24,57.06700,57.57500,55.16300,55.24500,52.78300,1.48%,19696570 +2021-03-25,54.48700,55.16100,52.50200,54.80300,52.36100,-0.80%,14463410 +2021-03-26,54.97200,58.47700,54.90500,58.42300,55.81900,6.61%,18716040 +2021-03-29,58.23400,58.25200,55.97500,57.02900,54.48700,-2.39%,17597590 +2021-03-30,56.50000,57.68500,56.21200,57.25600,54.70400,0.40%,9048930 +2021-03-31,58.40000,60.34900,58.35000,59.52400,56.87100,3.96%,23698020 +2021-04-01,61.12300,64.00000,61.01200,63.93000,61.08100,7.40%,24633530 +2021-04-05,64.97000,66.60000,63.95600,66.08000,63.13500,3.36%,23453770 +2021-04-06,66.00000,66.66400,64.40000,65.24800,62.34000,-1.26%,23235930 +2021-04-07,65.24800,66.74200,65.04800,65.87800,62.94200,0.97%,14689400 +2021-04-08,66.70200,66.90000,65.40100,66.80000,63.82300,1.40%,12044690 +2021-04-09,66.51600,66.89000,65.67200,66.20000,63.25000,-0.90%,12735460 +2021-04-12,65.86600,65.96000,64.50000,65.02700,62.12900,-1.77%,15810570 +2021-04-13,65.55600,65.72300,63.78000,64.49900,61.62500,-0.81%,13503950 +2021-04-14,64.09300,65.19000,63.40000,64.04300,61.18900,-0.71%,8945210 +2021-04-15,64.80200,65.17800,63.78400,64.95000,62.05500,1.42%,10901880 +2021-04-16,65.08200,65.23000,64.08300,64.37100,61.50200,-0.89%,11136280 +2021-04-19,64.37200,64.83400,60.93000,62.17300,59.40200,-3.41%,24218720 +2021-04-20,61.67400,62.50900,60.82000,61.30300,58.57100,-1.40%,13724040 +2021-04-21,61.95800,64.12500,61.74400,64.12500,61.26700,4.60%,20740460 +2021-04-22,64.39000,64.99400,61.10000,61.45400,58.71500,-4.17%,24367430 +2021-04-23,62.07700,63.00000,61.35700,62.74900,59.95300,2.11%,14893200 +2021-04-26,62.69300,64.33500,62.37300,64.31700,61.45100,2.50%,12988270 +2021-04-27,64.73600,64.90000,63.98000,64.48800,61.61400,0.27%,9919230 +2021-04-28,64.40000,64.40000,63.35300,63.80500,60.96100,-1.06%,7379720 +2021-04-29,64.19700,64.30000,62.95200,64.09700,61.24000,0.46%,8941130 +2021-04-30,63.04200,63.74900,61.98200,62.04500,59.28000,-3.20%,13666770 +2021-05-03,62.92700,63.00000,61.37800,61.72400,58.97300,-0.52%,11581680 +2021-05-04,60.83800,60.95500,59.02000,60.62900,57.92700,-1.77%,15877560 +2021-05-05,61.73100,62.09900,60.33600,61.10000,58.37700,0.78%,9834950 +2021-05-06,60.91600,61.91500,60.14100,61.74400,58.99200,1.05%,11910770 +2021-05-07,62.59900,63.48000,61.82000,63.05400,60.24400,2.12%,10336130 +2021-05-10,62.14100,62.40700,58.61600,58.64500,56.03100,-6.99%,17658760 +2021-05-11,56.85600,59.51500,56.29300,59.24300,56.60300,1.02%,19468970 +2021-05-12,57.50000,57.77200,55.58000,55.76700,53.28200,-5.87%,24293410 +2021-05-13,57.29600,59.43900,57.01800,58.47300,55.86700,4.85%,29410150 +2021-05-14,59.60000,60.94300,57.80000,60.29900,57.61200,3.12%,15485720 +2021-05-17,59.03900,59.27200,57.60000,59.20700,56.56800,-1.81%,16790920 +2021-05-18,59.79200,60.13300,58.47400,58.48300,55.87700,-1.22%,11679270 +2021-05-19,56.91000,60.30900,56.60300,60.22000,57.53600,2.97%,15768550 +2021-05-20,60.76000,63.40000,60.43900,62.67200,59.87900,4.07%,19740690 +2021-05-21,62.34500,62.54800,61.02000,61.41000,58.67300,-2.01%,14746530 +2021-05-24,62.53500,64.15300,62.20200,63.46400,60.63600,3.34%,14088250 +2021-05-25,64.10000,65.20700,63.82400,64.03700,61.18300,0.90%,15016640 +2021-05-26,64.17700,64.65800,63.23600,63.80400,60.96100,-0.36%,12621040 +2021-05-27,63.48700,65.12300,63.48700,64.57000,61.69200,1.20%,22454030 +2021-05-28,65.30000,65.53200,64.79900,64.98500,62.08900,0.64%,8420150 +2021-06-01,65.60000,67.38000,64.75000,64.90400,62.01100,-0.12%,12763480 +2021-06-02,64.76800,65.58700,64.25000,64.89900,62.00700,-0.01%,9195950 +2021-06-03,63.85500,64.26000,63.12000,63.57800,60.74500,-2.04%,11786860 +2021-06-04,64.40100,65.62300,64.18000,65.53100,62.61100,3.07%,10442570 +2021-06-07,65.16200,65.25000,64.30000,64.95800,62.06300,-0.87%,8129980 +2021-06-08,65.80000,65.82900,63.43400,63.75500,60.91400,-1.85%,8857540 +2021-06-09,64.11300,64.34200,63.31100,63.40900,60.58300,-0.54%,6594770 +2021-06-10,63.18000,64.70000,63.18000,64.07700,61.22100,1.05%,8439840 +2021-06-11,64.16300,64.29500,63.48300,64.21100,61.34900,0.21%,10245620 +2021-06-14,64.17200,65.11400,63.81900,65.02400,62.12600,1.27%,10188160 +2021-06-15,64.69200,65.40000,64.18100,64.34800,61.60400,-1.04%,6380020 +2021-06-16,64.56800,65.08900,63.25600,63.87400,61.15100,-0.74%,10654370 +2021-06-17,63.64500,64.70000,62.87000,63.97800,61.25000,0.16%,8548040 +2021-06-18,63.01000,63.15800,60.88900,61.26600,58.65400,-4.24%,21138980 +2021-06-21,61.44500,62.39700,60.85800,61.86200,59.22400,0.97%,9931170 +2021-06-22,61.75200,62.61500,60.92500,62.17900,59.52800,0.51%,7201110 +2021-06-23,62.50000,63.32000,62.33400,62.42200,59.76100,0.39%,6797110 +2021-06-24,63.38100,63.76100,63.18000,63.50200,60.79500,1.73%,7680680 +2021-06-25,63.50000,63.63300,62.57200,63.04400,60.35600,-0.72%,12497470 +2021-06-28,63.67700,64.95300,63.66900,64.69600,61.93800,2.62%,9634520 +2021-06-29,64.69000,65.46500,64.40100,65.17900,62.40000,0.75%,7976380 +2021-06-30,65.12600,65.18300,64.34100,65.07000,62.29600,-0.17%,8034720 +2021-07-01,64.76700,64.93800,63.12200,63.30700,60.60800,-2.71%,11343010 +2021-07-02,64.02300,64.12500,62.70000,63.14400,60.45200,-0.26%,7426380 +2021-07-06,63.14400,63.77100,61.44500,62.19000,59.53800,-1.51%,10242100 +2021-07-07,62.90900,62.94200,60.97700,61.35900,58.74300,-1.34%,8623360 +2021-07-08,60.06400,61.35000,59.42100,60.60300,58.01900,-1.23%,10218900 +2021-07-09,60.78100,61.43300,60.28800,61.28500,58.67200,1.13%,8375150 +2021-07-12,61.75100,62.92700,61.69600,62.54200,59.87500,2.05%,17317340 +2021-07-13,62.27400,62.60000,61.55500,62.46700,59.80400,-0.12%,10837260 +2021-07-14,63.21000,64.05000,61.63500,61.78800,59.15400,-1.09%,11506940 +2021-07-15,61.47800,62.10000,60.35800,61.07400,58.47000,-1.16%,12501000 +2021-07-16,61.28000,61.60000,58.60000,58.84800,56.33900,-3.64%,13537940 +2021-07-19,57.79900,59.19000,57.53300,59.15200,56.63000,0.52%,14570390 +2021-07-20,59.59400,61.17800,58.81900,60.70900,58.12100,2.63%,15558870 +2021-07-21,60.82100,63.87800,60.82100,63.72500,61.00800,4.97%,16374380 +2021-07-22,63.20700,63.81900,63.05400,63.59300,60.88200,-0.21%,12523510 +2021-07-23,64.17200,64.46500,63.35100,64.02700,61.29700,0.68%,10316850 +2021-07-26,64.12300,64.79600,63.52500,64.03900,61.30900,0.02%,8784330 +2021-07-27,63.50100,63.72600,60.76000,62.25900,59.60500,-2.78%,14911660 +2021-07-28,62.51200,63.80000,62.34300,63.50000,60.79300,1.99%,12159980 +2021-07-29,61.05700,62.24700,59.70600,61.96300,59.32100,-2.42%,29070110 +2021-07-30,61.10000,63.75000,61.06700,63.74100,61.02300,2.87%,16510910 +2021-08-02,64.62000,65.94900,64.10000,64.18000,61.44400,0.69%,13924470 +2021-08-03,64.54800,64.93400,63.64700,64.55200,61.80000,0.58%,6843500 +2021-08-04,64.88200,65.46500,64.15000,64.97800,62.20800,0.66%,11120920 +2021-08-05,65.17900,65.36100,64.27100,64.56600,61.81300,-0.63%,5961450 +2021-08-06,64.26000,64.83500,64.20000,64.79600,62.03300,0.36%,6065590 +2021-08-09,65.00000,65.03300,63.90000,64.05000,61.31900,-1.15%,7830940 +2021-08-10,64.08000,64.12200,61.51100,61.71700,59.08600,-3.64%,16248710 +2021-08-11,61.99900,62.19100,59.61600,60.85200,58.25800,-1.40%,17556760 +2021-08-12,59.83500,59.84500,57.81500,58.35100,55.86300,-4.11%,25156300 +2021-08-13,58.32500,58.83400,57.71700,58.04100,55.56600,-0.53%,17579270 +2021-08-16,57.98700,59.05200,57.74900,58.88700,56.37600,1.46%,12696200 +2021-08-17,58.19300,58.74700,57.09100,57.89900,55.43000,-1.68%,12702650 +2021-08-18,57.80000,58.55700,56.91400,56.95100,54.52300,-1.64%,8829710 +2021-08-19,56.53600,57.92400,56.16800,57.71400,55.25300,1.34%,11056980 +2021-08-20,58.34800,58.55000,55.98300,56.59700,54.18400,-1.94%,16961720 +2021-08-23,57.26400,58.64000,57.24000,58.43000,55.93900,3.24%,13697350 +2021-08-24,58.69200,59.40000,58.17300,58.55800,56.06100,0.22%,9513110 +2021-08-25,58.71900,59.48000,58.64700,58.87700,56.36700,0.54%,9012280 +2021-08-26,58.80000,59.42900,58.33700,58.53500,56.03900,-0.58%,8623810 +2021-08-27,58.92500,61.31900,58.91600,60.95900,58.36000,4.14%,14982350 +2021-08-30,61.47900,61.78000,60.24500,60.79900,58.20700,-0.26%,9765710 +2021-08-31,60.88700,60.88700,59.70000,60.48200,57.90300,-0.52%,10714820 +2021-09-01,60.79400,60.89900,59.91400,59.97800,57.42100,-0.83%,7045500 +2021-09-02,60.27200,60.78500,59.91500,60.21000,57.64300,0.39%,8574410 +2021-09-03,60.20200,61.33400,59.60000,61.07100,58.46700,1.43%,10301900 +2021-09-07,59.91500,60.56400,58.80000,59.31900,56.79000,-2.87%,23325790 +2021-09-08,59.14400,59.15900,57.63800,58.35400,55.86600,-1.63%,17214580 +2021-09-09,58.10000,59.69200,57.90000,59.36100,56.83000,1.73%,15392120 +2021-09-10,60.21300,61.21200,59.65100,59.81100,57.26100,0.76%,15574880 +2021-09-13,60.29100,61.49400,59.95600,60.87700,58.28100,1.78%,13131900 +2021-09-14,60.06100,61.14000,59.86300,60.35000,57.77700,-0.87%,11812700 +2021-09-15,60.09200,61.18700,59.70900,61.15000,58.54300,1.33%,11419630 +2021-09-16,60.38600,61.71600,59.98000,61.58500,58.95900,0.71%,13526960 +2021-09-17,61.49500,61.62300,60.36400,60.89800,58.30200,-1.12%,20141870 +2021-09-20,59.49000,59.50500,58.10800,58.99100,56.47600,-3.13%,13241180 +2021-09-21,59.23700,59.42700,57.83000,58.62200,56.12300,-0.63%,16044860 +2021-09-22,59.40000,60.37300,58.88900,60.11000,57.54700,2.54%,10349910 +2021-09-23,60.05900,61.79400,59.67300,61.25600,58.64400,1.91%,11005520 +2021-09-24,60.46400,61.38100,60.13100,61.24800,58.63700,-0.01%,7272890 +2021-09-27,60.29800,62.19900,60.22800,61.66700,59.18100,0.68%,10892670 +2021-09-28,59.60600,60.63600,58.49800,58.59700,56.23500,-4.98%,20885300 +2021-09-29,58.61100,58.90000,56.68500,56.75100,54.46400,-3.15%,16577110 +2021-09-30,57.32900,57.75300,56.79300,56.91500,54.62100,0.29%,10940800 +2021-10-01,57.11200,57.36500,56.06000,56.97300,54.67700,0.10%,11160170 +2021-10-04,56.59700,56.65000,54.83300,55.01400,52.79700,-3.44%,16407270 +2021-10-05,55.66800,56.32800,55.06200,55.59000,53.34900,1.05%,12056100 +2021-10-06,55.00000,55.79000,54.48300,55.17300,52.94900,-0.75%,15907690 +2021-10-07,56.40300,56.41400,55.42600,55.58200,53.34200,0.74%,10538000 +2021-10-08,55.86200,55.99500,54.90800,55.01600,52.79800,-1.02%,8672510 +2021-10-11,54.81300,56.14700,54.80100,55.24400,53.01700,0.41%,8922570 +2021-10-12,55.78500,55.81800,54.22800,54.67800,52.47400,-1.02%,12765760 +2021-10-13,55.29600,55.81700,54.30800,54.44100,52.24700,-0.43%,12541850 +2021-10-14,55.86000,56.80800,55.42700,56.79300,54.50400,4.32%,15512490 +2021-10-15,56.65000,56.85100,56.13900,56.44700,54.17200,-0.61%,13247690 +2021-10-18,56.00000,56.94400,55.87300,56.87000,54.57800,0.75%,12473960 +2021-10-19,56.91400,57.80000,56.58300,57.08300,54.78200,0.37%,14994540 +2021-10-20,57.06000,57.27700,56.40600,56.55000,54.27100,-0.93%,16933370 +2021-10-21,54.48900,55.58700,53.50100,55.54200,53.30300,-1.78%,30650060 +2021-10-22,56.00000,57.58100,55.43000,55.67400,53.43000,0.24%,18770410 +2021-10-25,55.80500,56.20100,54.94000,55.19700,52.97200,-0.86%,12825550 +2021-10-26,55.68800,55.92400,54.62900,54.89400,52.68100,-0.55%,11733970 +2021-10-27,54.80200,56.05400,54.61900,55.36200,53.13100,0.85%,11837610 +2021-10-28,56.37400,57.99400,56.34100,56.59500,54.31400,2.23%,22325080 +2021-10-29,55.83400,56.71600,55.62000,56.35700,54.08500,-0.42%,13382830 +2021-11-01,56.50000,57.29200,56.13600,57.27600,54.96700,1.63%,10672120 +2021-11-02,57.47400,57.80000,57.20000,57.42400,55.10900,0.26%,8660140 +2021-11-03,57.50600,58.34900,56.94000,58.14000,55.79700,1.25%,7908110 +2021-11-04,58.30000,59.91000,57.97200,59.87300,57.46000,2.98%,17964520 +2021-11-05,60.09100,61.30000,59.72800,61.07700,58.61500,2.01%,21028970 +2021-11-08,61.50000,62.00100,60.38700,60.90700,58.45200,-0.28%,12598390 +2021-11-09,61.00000,62.30600,60.90300,62.19100,59.68400,2.11%,11962010 +2021-11-10,61.45400,62.22800,60.39000,60.57800,58.13600,-2.59%,10897890 +2021-11-11,61.35900,61.93000,60.97500,61.37000,58.89600,1.31%,8198380 +2021-11-12,61.74000,62.79000,61.35000,62.44200,59.92500,1.75%,10387240 +2021-11-15,63.20000,64.43900,62.50800,63.02600,60.48600,0.94%,13536300 +2021-11-16,62.91700,63.80000,62.44300,63.42600,60.86900,0.63%,8523130 +2021-11-17,63.42600,63.88000,62.62800,63.06300,60.52100,-0.57%,9067130 +2021-11-18,63.69900,63.72700,62.47900,63.58000,61.01700,0.82%,10012250 +2021-11-19,63.64000,65.70000,63.31300,64.45000,61.85200,1.37%,18333840 +2021-11-22,65.09200,66.10600,64.21200,64.67000,62.06300,0.34%,18759310 +2021-11-23,64.80000,66.23100,64.12600,66.13200,63.46600,2.26%,17545320 +2021-11-24,65.40000,66.15400,64.52800,66.07900,63.41600,-0.08%,12153930 +2021-11-26,65.14600,65.40900,63.84100,64.19800,61.61000,-2.85%,8376780 +2021-11-29,65.15000,68.22900,64.90200,68.05400,65.31100,6.01%,19639320 +2021-11-30,67.53300,69.30000,66.81400,67.98500,65.24500,-0.10%,27254400 +2021-12-01,69.27000,71.18300,68.43700,69.35300,66.55800,2.01%,25282130 +2021-12-02,68.28600,68.49500,65.58900,66.15200,63.48600,-4.62%,23006040 +2021-12-03,66.88000,67.09900,65.18500,66.14700,63.48100,-0.01%,13857630 +2021-12-06,66.49300,67.07700,64.24300,66.75600,64.06500,0.92%,12665880 +2021-12-07,67.85100,70.95600,67.70000,70.61500,67.76900,5.78%,16016280 +2021-12-08,70.50000,71.83100,70.50000,71.40300,68.52500,1.12%,11633620 +2021-12-09,70.87500,71.99100,69.72700,69.93900,67.12000,-2.05%,10827580 +2021-12-10,71.16700,71.41000,69.45500,70.59600,67.75000,0.94%,8794040 +2021-12-13,70.75500,70.80500,68.40000,68.49700,65.73600,-2.97%,12440180 +2021-12-14,67.46200,68.33900,66.81400,67.92100,65.32700,-0.84%,13892010 +2021-12-15,68.00000,69.88000,66.53800,69.73100,67.06800,2.66%,13626980 +2021-12-16,70.17700,70.73500,66.66400,67.12800,64.56500,-3.73%,13774820 +2021-12-17,66.50000,67.78900,66.06400,66.91700,64.36200,-0.31%,15653810 +2021-12-20,65.88500,67.30100,65.39000,66.10800,63.58300,-1.21%,9110420 +2021-12-21,67.95500,68.70600,66.51400,68.30700,65.69900,3.33%,13404670 +2021-12-22,67.84800,69.20300,67.29200,69.12200,66.48200,1.19%,10424170 +2021-12-23,69.44800,70.69400,69.33800,69.87200,67.20400,1.09%,8674310 +2021-12-27,70.27900,72.40000,70.27900,72.34000,69.57800,3.53%,10146340 +2021-12-28,72.50000,72.83800,71.46400,71.61000,68.87500,-1.01%,7819200 +2021-12-29,71.86900,72.81700,71.61000,72.67500,69.90000,1.49%,6902380 +2021-12-30,72.80000,72.80000,71.71800,71.83300,69.09000,-1.16%,5215650 +2021-12-31,71.83100,72.58700,71.72300,71.91500,69.16900,0.11%,6977330 +2022-01-03,72.11300,73.10600,71.18300,72.54600,69.77600,0.88%,10602960 +2022-01-04,72.67300,73.18500,70.24500,71.20000,68.48100,-1.86%,14565560 +2022-01-05,71.27900,71.49000,69.06100,69.18100,66.53900,-2.84%,13994280 +2022-01-06,69.35000,70.56900,68.69600,70.19100,67.51100,1.46%,11895900 +2022-01-07,69.78800,70.32200,66.83900,66.92900,64.37300,-4.65%,15697720 +2022-01-10,65.86200,66.78200,64.32100,66.42900,63.89200,-0.75%,16246470 +2022-01-11,65.28200,67.35500,65.20100,67.32100,64.75000,1.34%,9072860 +2022-01-12,67.90800,68.90200,67.43200,68.63200,66.01100,1.95%,9288100 +2022-01-13,70.50000,73.06600,68.33300,68.67700,66.05400,0.07%,29135090 +2022-01-14,68.35700,73.07500,68.18000,72.98200,70.19500,6.27%,19416180 +2022-01-18,71.66600,71.74000,67.64300,67.90100,65.30800,-6.96%,20012870 +2022-01-19,69.08500,69.86800,64.20500,64.27300,61.81900,-5.34%,18025320 +2022-01-20,65.46900,65.79900,61.75200,61.96700,59.60100,-3.59%,19444310 +2022-01-21,61.62000,63.67300,60.44500,60.57900,58.26600,-2.24%,22221770 +2022-01-24,58.50000,62.32400,57.55100,62.18200,59.80700,2.65%,24895400 +2022-01-25,60.01400,60.44400,58.10000,58.82300,56.57700,-5.40%,18845990 +2022-01-26,60.35200,61.42200,58.03800,59.66700,57.38800,1.43%,23636750 +2022-01-27,59.49000,60.05000,55.07300,55.53000,53.40900,-6.93%,30955550 +2022-01-28,55.36200,56.11600,53.00000,56.11400,53.97100,1.05%,20023970 +2022-01-31,56.35600,58.99700,55.68300,58.99200,56.73900,5.13%,19002180 +2022-02-01,59.00000,59.38500,57.20000,58.94700,56.69600,-0.08%,11355090 +2022-02-02,59.79700,61.33000,59.00700,61.17700,58.84100,3.78%,16622060 +2022-02-03,59.69800,60.55600,58.57700,58.87600,56.62800,-3.76%,20075570 +2022-02-04,58.65000,58.95500,57.36400,57.90700,55.69600,-1.65%,14464210 +2022-02-07,58.10700,58.96100,56.89800,57.13700,54.95500,-1.33%,10860310 +2022-02-08,56.65300,57.75700,56.06000,57.62900,55.42800,0.86%,12958440 +2022-02-09,58.90700,61.05000,58.30300,60.74400,58.42400,5.41%,12071730 +2022-02-10,58.87400,61.59900,58.79900,59.48700,57.21500,-2.07%,15148000 +2022-02-11,59.50100,59.99400,55.53800,55.99900,53.86100,-5.86%,15785130 +2022-02-14,56.06700,56.90400,54.76600,55.82500,53.69300,-0.31%,13461160 +2022-02-15,56.94100,59.67700,56.94100,59.38200,57.11400,6.37%,14346430 +2022-02-16,58.44800,59.54000,57.72700,59.14700,56.88800,-0.40%,8048060 +2022-02-17,58.71800,59.52200,57.92200,58.06100,55.84400,-1.84%,12909630 +2022-02-18,58.08100,58.22400,56.32900,56.99900,54.82200,-1.83%,12480540 +2022-02-22,56.10000,57.73500,55.09200,55.97200,53.83500,-1.80%,12170020 +2022-02-23,56.67300,57.10500,54.12400,54.23900,52.16800,-3.10%,12435130 +2022-02-24,52.51000,56.40900,51.95500,56.28800,54.13800,3.78%,15628100 +2022-02-25,56.42100,57.38800,55.61100,57.32000,55.13100,1.83%,10849320 +2022-02-28,56.64100,57.11400,55.02100,56.13500,53.99100,-2.07%,14064610 +2022-03-01,55.80600,56.24000,53.51600,54.05700,51.99300,-3.70%,16090290 +2022-03-02,54.72700,55.82300,54.09100,55.40200,53.28600,2.49%,12451190 +2022-03-03,56.05000,56.05000,53.87000,54.35100,52.27500,-1.90%,10339130 +2022-03-04,53.87400,54.20100,51.96100,52.57800,50.57000,-3.26%,14394410 +2022-03-07,52.76000,53.35300,48.87100,48.91500,47.04700,-6.97%,21396320 +2022-03-08,48.95600,51.11200,47.90500,49.03700,47.16400,0.25%,21559510 +2022-03-09,50.94000,52.22100,50.38700,51.73100,49.75600,5.49%,14439260 +2022-03-10,50.47800,50.70100,48.82600,49.70700,47.80900,-3.91%,11106040 +2022-03-11,51.15500,51.21700,48.25800,48.33900,46.49300,-2.75%,10389360 +2022-03-14,48.82900,49.05800,46.60600,46.90000,45.10900,-2.98%,15871020 +2022-03-15,47.51700,48.69500,47.15600,48.47200,46.76500,3.35%,12457280 +2022-03-16,49.63000,51.46300,49.00000,51.44900,49.63700,6.14%,16659150 +2022-03-17,51.01700,52.65900,50.75500,52.63200,50.77900,2.30%,13627360 +2022-03-18,52.51700,54.74800,52.30000,54.46400,52.54600,3.48%,21518360 +2022-03-21,53.80000,54.42800,52.58700,53.68600,51.79600,-1.43%,10378490 +2022-03-22,53.80000,55.28500,53.80000,54.67600,52.75100,1.84%,10660040 +2022-03-23,54.03700,54.80000,53.05900,53.09900,51.22900,-2.88%,9834980 +2022-03-24,53.73000,55.67000,53.17900,55.62200,53.66300,4.75%,12124260 +2022-03-25,55.51600,55.69300,54.51700,55.48200,53.52800,-0.25%,7527150 +2022-03-28,54.95700,55.78600,54.09300,55.73100,53.76900,0.45%,7339910 +2022-03-29,56.84000,57.47900,55.81600,56.89300,54.89000,2.09%,11138650 +2022-03-30,56.22200,57.09900,54.53300,54.85600,52.92400,-3.58%,12981330 +2022-03-31,54.99900,55.75100,53.71400,53.76100,51.86800,-2.00%,14703000 +2022-04-01,54.12200,54.57700,51.70700,52.54500,50.69500,-2.26%,12085090 +2022-04-04,52.63300,53.67600,52.43500,53.55500,51.66900,1.92%,8783620 +2022-04-05,52.86100,53.00000,50.00500,50.36400,48.59100,-5.96%,19624110 +2022-04-06,49.39100,50.57000,48.80700,49.81700,48.06300,-1.09%,15845270 +2022-04-07,49.73400,50.87700,49.27100,50.33400,48.56200,1.04%,10094560 +2022-04-08,49.80100,50.08800,49.08300,49.16400,47.43300,-2.32%,10451170 +2022-04-11,48.71400,48.80300,47.52100,47.57600,45.90100,-3.23%,16953050 +2022-04-12,48.10200,48.79500,46.47700,46.70000,45.05600,-1.84%,16778350 +2022-04-13,46.96600,47.73100,46.78800,47.26100,45.59700,1.20%,11396210 +2022-04-14,47.34200,47.40000,45.58400,45.61600,44.01000,-3.48%,13647940 +2022-04-18,45.12800,47.30000,45.10000,47.05500,45.39800,3.15%,16631470 +2022-04-19,46.92800,48.27800,46.60300,47.91900,46.23200,1.84%,12144010 +2022-04-20,49.26600,50.48100,47.96800,48.14500,46.45000,0.47%,19794000 +2022-04-21,48.86700,49.76000,46.85000,46.95100,45.29800,-2.48%,22793730 +2022-04-22,46.70000,47.23100,46.03700,46.31300,44.68200,-1.36%,20282170 +2022-04-25,46.04800,48.03600,45.91200,47.64200,45.96400,2.87%,14123830 +2022-04-26,46.66400,47.03100,45.67100,45.72200,44.11200,-4.03%,14739730 +2022-04-27,45.44100,46.85800,44.95000,45.67800,44.07000,-0.10%,12413030 +2022-04-28,46.82600,48.96100,46.26100,48.44900,46.74300,6.07%,16783660 +2022-04-29,47.50000,49.14400,46.48600,46.57600,44.93600,-3.87%,14050940 +2022-05-02,46.72800,47.97600,45.91800,47.93200,46.24400,2.91%,12866980 +2022-05-03,47.66000,48.86400,47.32000,48.53900,46.83000,1.27%,9577550 +2022-05-04,48.71700,50.76300,47.74100,50.59200,48.81100,4.23%,11879040 +2022-05-05,49.44000,49.79900,47.30800,48.13200,46.43700,-4.86%,14577700 +2022-05-06,47.67200,48.95100,46.49400,47.82300,46.13900,-0.64%,10681230 +2022-05-09,45.99600,46.23900,44.25300,44.71500,43.14100,-6.50%,18486980 +2022-05-10,46.09700,46.91000,44.65200,45.91200,44.29500,2.68%,14135730 +2022-05-11,45.49000,46.90000,44.60800,44.72000,43.14500,-2.60%,11792640 +2022-05-12,44.67800,46.20700,44.50000,46.04300,44.42200,2.96%,15557720 +2022-05-13,46.56000,49.53000,46.50000,49.19200,47.46000,6.84%,19092640 +2022-05-16,48.64200,49.30500,47.90000,48.24700,46.54800,-1.92%,9689860 +2022-05-17,49.50200,51.63700,49.00500,51.22700,49.42300,6.18%,16355860 +2022-05-18,50.05200,50.85000,47.46200,47.74800,46.06700,-6.79%,17104520 +2022-05-19,47.95000,48.59800,47.11000,47.21300,45.55100,-1.12%,11193160 +2022-05-20,48.04200,48.41500,45.04600,47.41200,45.74300,0.42%,17158640 +2022-05-23,47.62900,48.59400,47.20500,48.33000,46.62800,1.94%,10578110 +2022-05-24,47.74900,48.05100,46.57300,47.09700,45.43900,-2.55%,9432380 +2022-05-25,46.56100,49.16300,46.53700,48.75800,47.04100,3.53%,12887100 +2022-05-26,48.18900,51.34400,48.09400,50.92100,49.12800,4.44%,12922870 +2022-05-27,51.72200,53.73700,51.52500,53.10200,51.23200,4.28%,16525670 +2022-05-31,52.46900,52.60000,51.04300,52.00300,50.17200,-2.07%,15011270 +2022-06-01,52.32200,52.50000,49.95600,50.57900,48.79800,-2.74%,10261340 +2022-06-02,50.30600,52.37900,50.20500,52.33000,50.48700,3.46%,11602260 +2022-06-03,51.26900,52.12700,50.92100,51.39800,49.58800,-1.78%,13306180 +2022-06-06,52.66700,53.28900,51.37000,51.62600,49.80800,0.44%,7852510 +2022-06-07,50.94200,52.49700,50.83500,52.34400,50.50100,1.39%,11502880 +2022-06-08,52.18700,52.40700,50.79500,51.21300,49.41000,-2.16%,9009750 +2022-06-09,50.30800,51.34000,49.31600,49.34500,47.60700,-3.65%,8652250 +2022-06-10,48.52000,48.83600,47.38100,47.44100,45.77100,-3.86%,10993090 +2022-06-13,45.50100,46.23000,44.51900,44.70800,43.13400,-5.76%,14834550 +2022-06-14,45.33000,45.54100,44.51000,44.97700,43.53800,0.60%,11690390 +2022-06-15,44.97700,46.27800,44.44600,45.36400,43.91300,0.86%,15660790 +2022-06-16,44.15600,44.30200,41.26900,41.83000,40.49200,-7.79%,19042160 +2022-06-17,41.71200,42.42200,41.13900,41.94600,40.60400,0.28%,17919470 +2022-06-21,42.72500,44.23200,42.69900,43.30400,41.91900,3.24%,12126690 +2022-06-22,42.32700,43.46800,42.05200,42.56300,41.20100,-1.71%,11081890 +2022-06-23,43.13500,43.13500,41.54300,42.40800,41.05100,-0.36%,9030460 +2022-06-24,43.23400,45.04100,43.12000,45.01900,43.57900,6.16%,14216570 +2022-06-27,45.61200,45.72300,44.62500,44.97900,43.54000,-0.09%,7694920 +2022-06-28,45.13800,45.92700,43.67700,43.82600,42.42400,-2.56%,9379510 +2022-06-29,43.24500,43.40000,42.50000,42.70500,41.33900,-2.56%,11751370 +2022-06-30,41.90200,43.67400,41.50000,42.61500,41.25200,-0.21%,10664760 +2022-07-01,40.91000,41.47000,38.65100,39.48300,38.22000,-7.35%,29500140 +2022-07-05,37.96700,39.10000,37.58700,38.87700,37.63300,-1.53%,26882780 +2022-07-06,39.10300,39.68000,38.36600,39.16900,37.91600,0.75%,12517510 +2022-07-07,40.32200,41.74200,40.20200,41.48800,40.16100,5.92%,13753420 +2022-07-08,40.91800,41.71800,40.53600,41.51200,40.18400,0.06%,9213430 +2022-07-11,40.90600,41.00300,39.84500,40.24100,38.95400,-3.06%,11148280 +2022-07-12,40.49000,41.09300,40.17800,40.58700,39.28800,0.86%,9539070 +2022-07-13,39.61300,41.43500,39.60000,41.20100,39.88300,1.51%,9219850 +2022-07-14,40.82600,42.30800,40.11900,41.93200,40.59000,1.77%,11113800 +2022-07-15,42.41600,42.73900,41.20100,42.71300,41.34600,1.86%,13375980 +2022-07-18,43.78500,43.78600,41.96900,42.31600,40.96200,-0.93%,9080840 +2022-07-19,43.09900,44.76900,42.99400,44.69400,43.26400,5.62%,14888230 +2022-07-20,44.59700,46.83800,44.44000,46.51000,45.02200,4.06%,18507480 +2022-07-21,46.87700,47.71700,46.16000,47.61300,46.09000,2.37%,13811530 +2022-07-22,47.50400,47.77400,46.10000,46.39900,44.91500,-2.55%,13265130 +2022-07-25,45.02600,45.83100,44.73800,45.74500,44.28100,-1.41%,11482790 +2022-07-26,45.27800,45.69400,44.53700,44.72300,43.29200,-2.23%,11291380 +2022-07-27,45.42300,47.13400,45.39900,46.76600,45.27000,4.57%,16885960 +2022-07-28,46.44100,48.71200,45.33500,48.49400,46.94200,3.69%,23813320 +2022-07-29,47.79100,50.60000,47.65100,50.05100,48.45000,3.21%,24773860 +2022-08-01,48.89300,50.60000,48.68100,50.28000,48.67100,0.46%,20002490 +2022-08-02,49.64200,50.92300,48.95700,50.26500,48.65700,-0.03%,14587830 +2022-08-03,50.63400,52.88200,50.48000,52.46900,50.79000,4.38%,22118650 +2022-08-04,52.28700,53.23500,52.18100,53.18500,51.48300,1.36%,16144710 +2022-08-05,52.10700,52.81500,50.88600,51.99700,50.33300,-2.23%,10453960 +2022-08-08,51.38000,52.25500,49.86100,50.95400,49.32400,-2.01%,10183130 +2022-08-09,48.80500,48.86300,45.70400,46.94000,45.43800,-7.88%,28791810 +2022-08-10,48.12700,49.56300,47.05200,49.49500,47.91100,5.44%,19802010 +2022-08-11,49.60400,51.77400,49.20000,49.74600,48.15400,0.51%,18041010 +2022-08-12,50.19700,51.95200,49.94700,51.85900,50.20000,4.25%,12589530 +2022-08-15,51.62800,52.26000,50.91800,51.72900,50.07400,-0.25%,9659380 +2022-08-16,51.63000,51.98700,50.74000,51.03600,49.40300,-1.34%,12301510 +2022-08-17,50.22300,50.41700,48.58300,49.75600,48.16400,-2.51%,14021390 +2022-08-18,49.77600,50.90000,49.21500,50.31500,48.70500,1.12%,12764830 +2022-08-19,49.26700,49.40000,47.61600,47.67900,46.15400,-5.24%,20104460 +2022-08-22,46.55100,46.87700,45.58200,45.75700,44.29300,-4.03%,14652540 +2022-08-23,45.84600,46.95900,45.82600,46.39700,44.91300,1.40%,8105290 +2022-08-24,46.39200,46.51200,45.70400,46.30100,44.82000,-0.21%,6850760 +2022-08-25,46.36300,47.84600,46.36300,47.81900,46.28900,3.28%,9490120 +2022-08-26,47.81900,47.85100,45.17000,45.33100,43.88100,-5.20%,15862770 +2022-08-29,44.82600,45.53800,44.37400,44.45400,43.03200,-1.93%,9932720 +2022-08-30,44.90100,45.12100,43.48300,44.26800,42.85200,-0.42%,14188160 +2022-08-31,44.23400,44.32300,43.28000,43.79100,42.39000,-1.08%,12324160 +2022-09-01,42.44900,43.30900,41.83800,43.20400,41.82200,-1.34%,18831180 +2022-09-02,43.64300,44.34200,42.74500,43.02100,41.64500,-0.42%,13680420 +2022-09-06,42.93800,43.37500,42.18700,42.67600,41.31100,-0.80%,11596970 +2022-09-07,42.90000,43.69300,42.20400,43.20000,41.81800,1.23%,12013060 +2022-09-08,42.53400,44.46800,42.40100,43.91600,42.51100,1.66%,14206120 +2022-09-09,44.74000,45.28600,44.54100,45.07800,43.63600,2.65%,12934170 +2022-09-12,44.72900,45.34800,44.21000,44.73000,43.29900,-0.77%,9989650 +2022-09-13,42.90000,43.21600,41.82000,42.04800,40.87000,-6.00%,18942070 +2022-09-14,42.40100,42.66600,41.46200,42.17600,40.99400,0.30%,10616140 +2022-09-15,41.86600,42.23400,40.77100,41.34400,40.18500,-1.97%,11986850 +2022-09-16,40.82600,41.38700,40.32000,40.92200,39.77500,-1.02%,18613350 +2022-09-19,40.32200,41.38700,40.32200,40.92200,39.77500,,9364480 +2022-09-20,40.34500,40.53000,39.94400,40.34000,39.21000,-1.42%,8926750 +2022-09-21,40.49000,41.83800,39.84400,39.86500,38.74800,-1.18%,10620630 +2022-09-22,39.44500,39.66800,38.58200,38.68300,37.59900,-2.97%,15103380 +2022-09-23,38.24300,38.38900,37.35800,38.05600,36.99000,-1.62%,14623400 +2022-09-26,38.06800,38.52900,37.11200,37.14400,36.10300,-2.40%,11251300 +2022-09-27,37.98600,38.16500,36.93400,37.67000,36.61400,1.42%,11831270 +2022-09-28,37.34200,38.36100,37.22600,38.16500,37.09600,1.31%,10843490 +2022-09-29,37.51600,37.54300,36.42300,37.05500,36.01700,-2.91%,15438760 +2022-09-30,35.82500,37.35200,35.80000,36.60000,35.57400,-1.23%,19091560 +2022-10-03,37.23000,39.67600,37.07200,38.96800,37.87600,6.47%,25300360 +2022-10-04,40.27800,40.85000,39.75100,40.06300,38.94000,2.81%,20567070 +2022-10-05,39.19400,40.47100,38.50100,39.99100,38.87000,-0.18%,14069940 +2022-10-06,39.86100,40.74400,39.52100,39.76000,38.64600,-0.58%,13588380 +2022-10-07,38.66700,38.86600,37.17700,37.48400,36.43400,-5.72%,20797470 +2022-10-10,36.99800,37.03100,34.04200,35.07200,34.08900,-6.43%,39506170 +2022-10-11,34.53000,35.02400,32.23100,32.70500,31.78900,-6.75%,53132440 +2022-10-12,32.87600,33.09200,32.31600,32.39800,31.49000,-0.94%,36662980 +2022-10-13,30.24700,34.47200,29.95900,34.06100,33.10700,5.13%,45293830 +2022-10-14,34.06100,34.09900,31.43000,31.49500,30.61200,-7.53%,30401380 +2022-10-17,32.70100,32.91900,31.27100,31.54200,30.65800,0.15%,51438880 +2022-10-18,32.70600,33.18300,31.57000,32.20600,31.30400,2.11%,25076950 +2022-10-19,32.24100,33.21900,31.86700,33.00800,32.08300,2.49%,26915080 +2022-10-20,34.06200,36.69200,33.40400,35.58700,34.59000,7.81%,58750910 +2022-10-21,35.49700,37.28600,35.49700,36.92900,35.89400,3.77%,27665380 +2022-10-24,37.04300,37.71700,36.45300,37.39600,36.34800,1.26%,20117350 +2022-10-25,37.50200,38.65100,37.50200,37.98600,36.92200,1.58%,17499200 +2022-10-26,37.42500,39.38500,37.37800,38.56000,37.47900,1.51%,24184010 +2022-10-27,38.89600,39.79600,38.14900,38.91100,37.82100,0.91%,22884920 +2022-10-28,39.05100,40.69500,38.95200,40.55900,39.42200,4.24%,18154780 +2022-10-31,40.48700,41.05000,39.91900,40.47800,39.34400,-0.20%,18771760 +2022-11-01,41.30000,41.69700,40.64700,41.27100,40.11400,1.96%,15681610 +2022-11-02,41.15600,42.10500,39.47700,39.55200,38.44400,-4.17%,21738850 +2022-11-03,38.87000,39.94700,38.47200,39.34200,38.24000,-0.53%,16565290 +2022-11-04,40.98500,42.01000,40.42500,41.95400,40.77800,6.64%,24226810 +2022-11-07,42.35000,43.56100,41.92400,43.49700,42.27800,3.68%,18843960 +2022-11-08,44.30000,44.89500,43.07900,44.48600,43.23900,2.27%,22259770 +2022-11-09,43.58700,44.32000,43.01300,43.27400,42.06100,-2.72%,17040100 +2022-11-10,45.96300,48.57800,45.50400,48.54100,47.18100,12.17%,37190890 +2022-11-11,48.19700,50.45500,48.01600,50.08200,48.67900,3.17%,26080310 +2022-11-14,49.56500,50.03700,47.98700,48.07000,46.72300,-4.02%,23472330 +2022-11-15,50.10800,50.27000,48.21500,49.07400,47.69900,2.09%,22206140 +2022-11-16,45.89700,46.46400,45.21200,45.53800,44.26200,-7.21%,30079390 +2022-11-17,44.63200,46.46500,44.50000,46.11600,44.82400,1.27%,15379110 +2022-11-18,47.07100,47.12600,44.86400,45.67000,44.39000,-0.97%,17367180 +2022-11-21,45.10600,45.35000,44.44100,45.01500,43.75400,-1.43%,9350240 +2022-11-22,45.24100,45.63900,44.41800,45.56200,44.28500,1.22%,14117790 +2022-11-23,45.70900,46.87400,45.60100,46.14000,44.84700,1.27%,8236670 +2022-11-25,45.63400,45.89400,45.32500,45.32500,44.05500,-1.77%,3789490 +2022-11-28,44.62000,45.13400,44.14700,44.32300,43.08100,-2.21%,11825880 +2022-11-29,44.70400,45.03000,44.00800,44.20500,42.96600,-0.27%,9030740 +2022-11-30,44.78800,47.23900,44.12800,47.23800,45.91400,6.86%,22328340 +2022-12-01,47.93200,47.93200,45.67400,46.31400,45.01600,-1.96%,13779440 +2022-12-02,45.07400,46.02300,45.04000,45.76700,44.48400,-1.18%,11023710 +2022-12-05,45.57400,46.26900,44.86300,45.26000,43.99200,-1.11%,10887230 +2022-12-06,45.28700,45.41000,43.89800,44.30900,43.06700,-2.10%,9253120 +2022-12-07,44.11900,45.28000,43.96200,44.42800,43.18300,0.27%,11130380 +2022-12-08,44.78700,45.75200,44.40600,45.50000,44.22500,2.41%,12369960 +2022-12-09,44.94900,45.76400,44.44200,45.02000,43.75800,-1.05%,9542110 +2022-12-12,46.00300,46.44400,44.89500,46.43000,45.12900,3.13%,12138280 +2022-12-13,48.55400,49.06500,47.00400,47.59400,46.42800,2.51%,15369080 +2022-12-14,47.48500,48.18800,46.42300,46.82400,45.67700,-1.62%,12108420 +2022-12-15,45.60200,45.97300,44.40300,44.60600,43.51300,-4.74%,15532540 +2022-12-16,44.28900,44.79900,43.81300,44.39200,43.30400,-0.48%,17715230 +2022-12-19,44.23300,44.28500,43.21000,43.86900,42.79400,-1.18%,10644550 +2022-12-20,43.34000,44.10900,43.26500,43.73600,42.66400,-0.30%,9097400 +2022-12-21,44.13200,45.08100,44.00800,44.78700,43.69000,2.40%,9463810 +2022-12-22,43.19000,43.32100,39.70600,40.91100,39.90900,-8.65%,31770250 +2022-12-23,40.56200,41.24700,40.05500,41.21200,40.20200,0.74%,10546590 +2022-12-27,40.80000,41.16100,40.47600,40.54600,39.55300,-1.62%,11120210 +2022-12-28,40.34300,40.77500,39.92900,40.28000,39.29300,-0.66%,8730790 +2022-12-29,40.97100,42.25700,40.81000,42.06100,41.03100,4.42%,12309710 +2022-12-30,41.25800,42.05900,41.08400,42.03000,41.00000,-0.07%,7321210 +2023-01-03,42.97200,43.01000,40.72700,41.43000,40.41500,-1.43%,13248750 +2023-01-04,42.16400,42.82700,41.64700,42.24600,41.21100,1.97%,10525140 +2023-01-05,41.56200,42.45800,41.26000,41.70600,40.68400,-1.28%,9835470 +2023-01-06,42.91400,44.73400,42.03600,44.52700,43.43600,6.76%,14811890 +2023-01-09,45.12000,46.34000,44.46200,45.24300,44.13500,1.61%,14079540 +2023-01-10,44.80800,45.88100,44.71600,45.86100,44.73700,1.37%,10676060 +2023-01-11,44.77000,46.44500,44.55700,46.43000,45.29200,1.24%,15428810 +2023-01-12,46.99900,47.55300,45.34000,47.00400,45.85200,1.24%,14300700 +2023-01-13,46.23000,47.48200,46.23000,47.36700,46.20700,0.77%,12025930 +2023-01-17,46.99100,47.36700,46.33900,47.09900,45.94500,-0.57%,9474650 +2023-01-18,47.71800,48.34700,46.65200,46.68900,45.54500,-0.87%,11939120 +2023-01-19,46.23000,46.47700,45.36500,45.38900,44.27700,-2.78%,10886990 +2023-01-20,45.90900,47.26600,45.68200,47.25000,46.09200,4.10%,12599720 +2023-01-23,47.48000,49.88400,47.23900,49.07800,47.87600,3.87%,16545040 +2023-01-24,48.52100,49.17200,48.38700,48.75000,47.55600,-0.67%,9723080 +2023-01-25,47.21900,49.13900,46.70000,48.84000,47.64300,0.18%,17697010 +2023-01-26,48.47500,49.86600,47.40000,49.77500,48.55600,1.91%,24657800 +2023-01-27,48.79900,49.79300,48.25700,48.28800,47.10500,-2.99%,17115830 +2023-01-30,47.63600,48.37900,47.34100,47.86300,46.69000,-0.88%,15608180 +2023-01-31,48.07200,50.02000,48.00000,50.01000,48.78500,4.49%,18131850 +2023-02-01,49.86900,53.40300,49.84900,53.02600,51.72700,6.03%,24886110 +2023-02-02,53.90400,54.88500,52.98500,54.10400,52.77800,2.03%,20193150 +2023-02-03,52.93000,53.99500,52.64800,52.92500,51.62800,-2.18%,12684210 +2023-02-06,52.19000,53.00000,51.82500,52.09500,50.81900,-1.57%,10084310 +2023-02-07,52.18900,53.65800,51.68400,53.32400,52.01800,2.36%,12541490 +2023-02-08,52.90000,53.32800,51.45400,51.79100,50.52200,-2.87%,11434870 +2023-02-09,52.79900,53.30000,51.23600,51.55200,50.28900,-0.46%,10731600 +2023-02-10,51.09600,51.38500,49.84300,50.50000,49.26300,-2.04%,10364080 +2023-02-13,50.82500,51.09700,50.23100,51.02900,49.77900,1.05%,8893210 +2023-02-14,50.29100,52.08800,49.90700,51.62100,50.35600,1.16%,9489290 +2023-02-15,50.67100,52.06500,50.39500,52.02900,50.75400,0.79%,8554990 +2023-02-16,50.81500,51.47900,50.03400,50.13300,48.90500,-3.64%,10906030 +2023-02-17,49.92300,49.92300,48.75100,49.56600,48.35200,-1.13%,13841600 +2023-02-21,48.80000,49.20000,47.70600,47.82900,46.65700,-3.50%,12459100 +2023-02-22,48.11000,48.52300,47.43100,47.72400,46.55500,-0.22%,10417870 +2023-02-23,49.07300,49.29200,47.34500,48.53800,47.34900,1.71%,12272120 +2023-02-24,47.72600,48.38300,47.36800,47.86100,46.68800,-1.39%,10353400 +2023-02-27,48.97300,49.09200,48.11700,48.27100,47.08800,0.86%,7905420 +2023-02-28,48.25600,49.34600,47.92200,48.60100,47.41000,0.68%,10900340 +2023-03-01,48.99500,49.74200,48.72200,49.09200,47.88900,1.01%,8566300 +2023-03-02,47.90000,49.40900,47.42800,48.99800,47.79800,-0.19%,8733880 +2023-03-03,48.89200,49.32000,48.00700,49.16500,47.96000,0.34%,16845410 +2023-03-06,49.47600,49.94100,48.27800,48.52200,47.33300,-1.31%,9732400 +2023-03-07,48.67700,48.92700,47.67100,47.96600,46.79100,-1.15%,9382170 +2023-03-08,48.20900,49.54800,48.17200,49.34000,48.13100,2.86%,10540520 +2023-03-09,49.14500,50.38100,48.82600,49.02800,47.82700,-0.63%,13286770 +2023-03-10,49.44400,49.60600,47.35300,47.88200,46.70900,-2.34%,11803530 +2023-03-13,46.90700,48.36700,46.70300,47.70000,46.53100,-0.38%,9429040 +2023-03-14,48.51400,49.97000,48.46300,49.39800,48.35600,3.56%,13106350 +2023-03-15,48.62900,48.89900,47.39900,48.70500,47.67800,-1.40%,12145110 +2023-03-16,48.29400,51.59200,48.04600,51.51900,50.43200,5.78%,17766930 +2023-03-17,51.51900,51.99000,50.38100,50.83600,49.76400,-1.33%,17028340 +2023-03-20,51.05000,51.55600,50.57400,51.32900,50.24600,0.97%,7552620 +2023-03-21,51.69400,52.15700,49.81000,50.73600,49.66600,-1.16%,10285500 +2023-03-22,50.69900,52.50000,50.58300,50.63000,49.56200,-0.21%,12139140 +2023-03-23,51.43900,53.25600,51.33300,52.35900,51.25500,3.41%,15379080 +2023-03-24,51.50000,51.74100,49.87800,50.20600,49.14700,-4.11%,13965270 +2023-03-27,50.82600,50.98000,49.46800,49.57700,48.53100,-1.25%,11071090 +2023-03-28,49.54000,49.65500,47.87700,48.50800,47.48500,-2.16%,14636240 +2023-03-29,49.45400,52.11600,49.22600,51.57500,50.48700,6.32%,20722110 +2023-03-30,52.36100,53.27600,52.19600,53.13600,52.01500,3.03%,20558450 +2023-03-31,52.76400,53.30900,52.53900,53.01200,51.89400,-0.23%,11637030 +2023-04-03,52.40900,52.62100,51.46200,52.15100,51.05100,-1.62%,11101790 +2023-04-04,52.30000,52.41100,50.12400,50.42900,49.36500,-3.30%,12697880 +2023-04-05,49.99000,49.99000,48.64600,49.34800,48.30700,-2.14%,16073040 +2023-04-06,48.60400,49.63900,48.04500,49.37900,48.33700,0.06%,9651560 +2023-04-10,48.62200,51.14400,48.60600,50.74600,49.67600,2.77%,13390220 +2023-04-11,51.03000,51.17600,50.56500,50.75100,49.68100,0.01%,9080420 +2023-04-12,51.33400,51.36700,49.61200,49.70700,48.65900,-2.06%,9727740 +2023-04-13,49.94900,50.20700,49.05000,49.83500,48.78400,0.26%,12970980 +2023-04-14,49.70900,50.58600,49.25900,50.08400,49.02800,0.50%,9247310 +2023-04-17,48.99900,49.50300,48.31100,49.26600,48.22700,-1.63%,12446220 +2023-04-18,49.47600,50.04400,48.91100,49.53700,48.49200,0.55%,8995450 +2023-04-19,48.59800,49.39100,48.27400,49.10200,48.06600,-0.88%,17221370 +2023-04-20,51.09600,53.65000,50.81100,52.65200,51.54100,7.23%,40479680 +2023-04-21,52.41900,52.43300,51.38300,51.71900,50.62800,-1.77%,14387300 +2023-04-24,51.53700,51.80800,50.63800,51.43800,50.35300,-0.54%,10246750 +2023-04-25,51.15500,51.66200,49.94600,49.97200,48.91800,-2.85%,13710760 +2023-04-26,50.32500,50.77100,49.51600,49.74000,48.69100,-0.46%,12733680 +2023-04-27,50.35500,51.95100,49.34200,51.88900,50.79400,4.32%,19830990 +2023-04-28,51.92600,52.44700,51.25200,52.40800,51.30300,1.00%,11458570 +2023-05-01,52.38700,53.14900,52.13500,52.38300,51.27800,-0.05%,8384300 +2023-05-02,52.37500,52.66900,51.42700,52.18800,51.08700,-0.37%,9465790 +2023-05-03,52.25100,52.70000,51.30100,51.45500,50.37000,-1.40%,13627820 +2023-05-04,51.50600,51.56500,50.71900,51.22400,50.14400,-0.45%,7801620 +2023-05-05,51.90000,53.10900,51.65200,52.97600,51.85900,3.42%,14019330 +2023-05-08,53.00000,53.15200,52.32100,52.67900,51.56800,-0.56%,7956950 +2023-05-09,51.95800,51.99200,51.21000,51.57700,50.48900,-2.09%,10002090 +2023-05-10,52.41200,53.14700,52.00500,52.73000,51.61800,2.24%,10969560 +2023-05-11,52.84400,53.08200,52.06600,52.74800,51.63500,0.03%,7162010 +2023-05-12,53.00000,53.35000,52.13900,52.71000,51.59800,-0.07%,9169380 +2023-05-15,53.00000,55.24900,52.99500,55.22700,54.06200,4.78%,17455810 +2023-05-16,55.03300,56.41900,54.92900,55.89300,54.71500,1.21%,17388030 +2023-05-17,56.45100,58.02600,56.01100,57.41100,56.20000,2.72%,16674400 +2023-05-18,57.40000,60.02900,57.40000,59.87400,58.61100,4.29%,19222690 +2023-05-19,59.52600,59.56900,58.83000,58.88600,57.64400,-1.65%,12253350 +2023-05-22,58.48000,59.16800,58.17400,58.50700,57.27300,-0.64%,10423960 +2023-05-23,58.01100,58.14700,57.21200,57.34900,56.13900,-1.98%,10668500 +2023-05-24,56.35400,56.91400,55.94100,56.58700,55.39300,-1.33%,13255330 +2023-05-25,58.60000,60.67900,57.99400,60.21000,58.94000,6.40%,20554120 +2023-05-26,60.50000,63.30100,59.99800,62.82500,61.50000,4.34%,21988520 +2023-05-30,64.00000,64.46000,61.92000,62.99600,61.66700,0.27%,13655950 +2023-05-31,61.83900,63.03300,61.38900,61.67000,60.36900,-2.10%,26879920 +2023-06-01,61.67000,62.54800,60.46700,61.98600,60.67900,0.51%,14557380 +2023-06-02,62.00000,62.19900,60.77500,61.36700,60.07300,-1.00%,11814250 +2023-06-05,61.15700,61.39000,60.30200,60.56100,59.28400,-1.31%,10442970 +2023-06-06,59.60600,61.57200,59.37800,61.22000,59.92900,1.09%,11064440 +2023-06-07,61.29200,62.12300,60.75700,61.07800,59.79000,-0.23%,12027060 +2023-06-08,61.19400,61.61900,60.45000,61.45400,60.15800,0.62%,9113080 +2023-06-09,61.82600,62.11100,60.57600,60.65900,59.38000,-1.29%,10675900 +2023-06-12,61.26600,62.85500,60.72500,62.75300,61.42900,3.45%,15097030 +2023-06-13,62.50000,62.97300,61.59000,62.55400,61.40300,-0.32%,11760720 +2023-06-14,62.00000,63.07200,61.30500,63.00300,61.84400,0.72%,11219350 +2023-06-15,61.77000,62.51300,61.64200,62.10000,60.95800,-1.43%,18625180 +2023-06-16,62.36200,62.39900,61.03700,61.26500,60.13800,-1.34%,26788100 +2023-06-20,61.08100,61.86800,60.79600,61.42800,60.29800,0.27%,9811300 +2023-06-21,60.92900,61.58000,60.23100,60.58000,59.46600,-1.38%,8988080 +2023-06-22,60.11000,62.44800,59.84200,61.98700,60.84700,2.32%,11737320 +2023-06-23,60.95000,61.13500,60.13700,60.87600,59.75600,-1.79%,10808180 +2023-06-26,61.41500,63.34100,61.36900,62.03300,60.89200,1.90%,13441180 +2023-06-27,62.37400,65.02300,62.20100,64.91600,63.72200,4.65%,13354950 +2023-06-28,63.99900,64.96700,63.59700,64.21800,63.03700,-1.08%,11805520 +2023-06-29,64.76200,64.79000,63.60000,64.03600,62.85800,-0.28%,14022910 +2023-06-30,64.43300,64.88700,63.89100,64.28600,63.10400,0.39%,10866540 +2023-07-03,64.28600,65.10100,63.88500,65.09900,63.90200,1.26%,6219340 +2023-07-05,64.40700,64.60800,62.85000,62.85800,61.70200,-3.44%,11058720 +2023-07-06,61.74400,62.27400,61.16600,62.10000,60.95800,-1.21%,12978500 +2023-07-07,62.18700,62.93600,61.69400,61.78700,60.65100,-0.50%,7289010 +2023-07-10,62.00000,63.02800,61.76000,62.76400,61.61000,1.58%,12881930 +2023-07-11,62.85500,63.01400,60.82600,61.94200,60.80300,-1.31%,12032830 +2023-07-12,62.89600,62.90000,61.77900,62.26000,61.11500,0.51%,13032880 +2023-07-13,62.70000,64.20800,62.70000,63.83000,62.65600,2.52%,10888550 +2023-07-14,64.21200,64.71800,63.59200,63.85600,62.68100,0.04%,9191150 +2023-07-17,63.50000,66.38300,63.50000,66.00700,64.79300,3.37%,13836600 +2023-07-18,65.42400,66.09900,64.86800,65.59400,64.38700,-0.63%,10236850 +2023-07-19,65.24500,65.42100,63.82200,64.01100,62.83400,-2.41%,9325870 +2023-07-20,62.97000,62.98700,61.26100,61.55200,60.42000,-3.84%,16720110 +2023-07-21,61.95200,62.69500,61.79900,62.36300,61.21600,1.32%,25742220 +2023-07-24,62.94900,64.25900,62.90000,63.90300,62.72800,2.47%,11476270 +2023-07-25,63.90300,65.43800,63.80500,65.02400,63.82800,1.75%,9087210 +2023-07-26,64.20200,64.83400,63.21400,64.23700,63.05500,-1.21%,13613940 +2023-07-27,67.50000,71.59400,67.33200,70.19500,68.90400,9.28%,33899650 +2023-07-28,71.02900,72.40700,70.56000,72.12600,70.79900,2.75%,18503720 +2023-07-31,72.14600,72.65300,71.37200,71.84900,70.52700,-0.38%,11359750 +2023-08-01,70.88500,71.94900,70.84400,71.59000,70.27300,-0.36%,9536820 +2023-08-02,70.52000,70.72500,68.36000,68.58800,67.32600,-4.19%,14984830 +2023-08-03,68.12100,69.50100,67.75200,69.33600,68.06100,1.09%,12157500 +2023-08-04,69.33600,70.26300,68.65300,69.04600,67.77600,-0.42%,6652860 +2023-08-07,69.80000,70.65600,69.12300,70.53600,69.23900,2.16%,6847720 +2023-08-08,69.56100,69.84300,68.66800,69.60000,68.32000,-1.33%,8095770 +2023-08-09,69.67700,69.99500,68.56900,68.60500,67.34300,-1.43%,8140230 +2023-08-10,69.16300,70.09800,68.08800,68.63900,67.37600,0.05%,9378430 +2023-08-11,67.08100,67.24900,65.14000,65.19700,63.99800,-5.01%,16034810 +2023-08-14,65.10000,66.72600,64.70000,66.72000,65.49300,2.34%,13016650 +2023-08-15,66.12000,66.58100,65.46500,65.58300,64.37700,-1.70%,6713180 +2023-08-16,65.94600,65.98700,64.56900,64.62900,63.44000,-1.45%,8088110 +2023-08-17,65.01800,65.92100,64.67500,64.85600,63.66300,0.35%,8913920 +2023-08-18,64.26300,65.67300,63.94700,65.29400,64.09300,0.68%,9336000 +2023-08-21,65.50000,67.22600,65.37200,66.92400,65.69300,2.50%,9082530 +2023-08-22,67.74000,68.05500,66.41500,66.68200,65.45500,-0.36%,6278880 +2023-08-23,66.64400,68.17000,66.48500,67.80900,66.56200,1.69%,8712890 +2023-08-24,69.06600,69.17200,65.28600,65.59300,64.38700,-3.27%,11350230 +2023-08-25,65.87600,66.63600,64.65100,66.02700,64.81300,0.66%,7602330 +2023-08-28,66.97600,67.47600,66.16500,66.63200,65.40600,0.92%,6093040 +2023-08-29,66.31800,69.16800,66.18400,68.46500,67.20600,2.75%,10398140 +2023-08-30,68.37500,68.92600,67.23000,68.65300,67.39000,0.27%,9027110 +2023-08-31,68.06600,70.44000,68.06600,70.24000,68.94800,2.31%,16816270 +2023-09-01,70.92800,71.19100,69.81000,70.19600,68.90500,-0.06%,6453750 +2023-09-05,69.82500,70.74700,69.52000,70.07700,68.78800,-0.17%,5200040 +2023-09-06,69.71600,70.84500,68.77400,69.62400,68.34300,-0.65%,9012810 +2023-09-07,68.10000,68.16100,66.50000,67.67000,66.42500,-2.81%,12040220 +2023-09-08,67.35000,68.04600,66.65100,66.88800,65.65800,-1.16%,9025330 +2023-09-11,67.36200,67.53700,65.10400,66.36800,65.14700,-0.78%,9528810 +2023-09-12,65.41900,66.45300,65.18900,65.27000,64.26600,-1.65%,8924270 +2023-09-13,65.75100,66.71000,65.28600,65.86600,64.85300,0.91%,8779090 +2023-09-14,66.72400,66.75000,65.10000,65.64300,64.63300,-0.34%,10358670 +2023-09-15,64.69800,64.79300,61.77700,62.31100,61.35200,-5.08%,31613000 +2023-09-18,62.07700,63.64900,61.82100,63.56500,62.58700,2.01%,12599140 +2023-09-19,63.56500,63.67600,62.17300,62.51500,61.55300,-1.65%,10946100 +2023-09-20,62.75000,63.27400,61.73000,61.88600,60.93400,-1.01%,8475910 +2023-09-21,61.02400,61.81300,60.89900,61.03900,60.10000,-1.37%,11695710 +2023-09-22,61.99700,62.89400,61.55000,61.91100,60.95800,1.43%,12745250 +2023-09-25,61.52900,62.30100,61.36300,62.05900,61.10400,0.24%,7635220 +2023-09-26,61.19400,61.55200,60.35200,60.60000,59.66800,-2.35%,10592390 +2023-09-27,61.19900,61.77200,60.26300,61.39200,60.44700,1.31%,11951100 +2023-09-28,61.09700,63.05300,60.76300,62.75200,61.78700,2.22%,11734160 +2023-09-29,63.65000,63.73600,62.50700,62.67700,61.71300,-0.12%,7708420 +2023-10-02,62.72500,64.10000,62.30200,63.08800,62.11700,0.66%,9881750 +2023-10-03,63.00800,63.70000,61.29000,61.81100,60.86000,-2.02%,10197120 +2023-10-04,62.44000,63.40000,62.20200,63.23800,62.26500,2.31%,9588390 +2023-10-05,63.29800,63.38800,62.02900,62.58300,61.62000,-1.04%,7536700 +2023-10-06,62.06700,63.20800,60.92200,62.81100,61.84500,0.36%,10649200 +2023-10-09,62.12400,63.08700,61.47600,62.76900,61.80300,-0.07%,6921950 +2023-10-10,63.34600,64.29500,62.82800,63.43800,62.46200,1.07%,6742360 +2023-10-11,64.09500,64.32500,63.39500,64.17300,63.18600,1.16%,6615460 +2023-10-12,64.53500,66.50000,64.52100,65.49600,64.48800,2.06%,13287450 +2023-10-13,66.10000,66.43900,64.20000,64.51200,63.51900,-1.50%,12294890 +2023-10-16,64.78200,65.56300,64.41200,65.07000,64.06900,0.86%,9989840 +2023-10-17,63.81400,65.34400,62.64600,64.99500,63.99500,-0.12%,10341460 +2023-10-18,63.80000,64.51500,62.62800,64.22400,63.23600,-1.19%,13345940 +2023-10-19,62.69500,63.25000,60.02100,60.19500,59.26900,-6.27%,25077980 +2023-10-20,60.37000,60.82100,59.84200,60.03500,59.11100,-0.27%,13013050 +2023-10-23,59.63000,60.72900,58.93900,59.95800,59.03500,-0.13%,8106020 +2023-10-24,60.52200,61.13400,59.89400,60.40200,59.47300,0.74%,9661300 +2023-10-25,59.66900,59.85400,58.10700,58.33400,57.43600,-3.42%,11331530 +2023-10-26,58.91000,60.45800,58.35200,58.51300,57.61300,0.31%,11975960 +2023-10-27,58.43000,59.35500,58.07800,58.40200,57.50300,-0.19%,9496860 +2023-10-30,58.24100,59.33700,57.71900,58.35000,57.45200,-0.09%,8658600 +2023-10-31,58.63300,59.07800,57.44200,58.82200,57.91700,0.81%,8179490 +2023-11-01,59.28700,60.76400,58.87700,60.66600,59.73300,3.13%,10439250 +2023-11-02,62.25000,63.14100,61.82000,62.32800,61.36900,2.74%,13559780 +2023-11-03,62.92000,63.94100,62.68900,63.40800,62.43200,1.73%,9834020 +2023-11-06,63.40800,63.95800,62.81200,63.90500,62.92200,0.78%,6929620 +2023-11-07,64.00000,64.70900,63.66900,64.12600,63.13900,0.35%,8193810 +2023-11-08,64.46000,64.91200,64.10800,64.75800,63.76200,0.99%,7304160 +2023-11-09,65.00000,66.85000,64.85100,65.02600,64.02600,0.41%,12196440 +2023-11-10,66.10800,68.78700,65.63500,68.54300,67.48800,5.41%,13738110 +2023-11-13,68.00000,68.00100,67.05500,67.34300,66.30700,-1.75%,8159670 +2023-11-14,69.10000,69.61700,68.39100,69.49200,68.42300,3.19%,9554950 +2023-11-15,69.82000,69.95600,69.15300,69.79000,68.71600,0.43%,6294640 +2023-11-16,69.90000,70.63400,69.58400,70.04400,68.96600,0.36%,10046590 +2023-11-17,69.15600,70.15600,68.80000,70.03400,68.95600,-0.01%,10265170 +2023-11-20,69.73300,72.10000,69.73300,71.91500,70.80900,2.69%,10267940 +2023-11-21,71.60300,71.60300,70.34800,70.73700,69.64900,-1.64%,8708930 +2023-11-22,71.50000,72.82300,71.34000,71.74600,70.64200,1.43%,7822500 +2023-11-24,71.64800,72.21300,71.50000,71.75000,70.64600,0.01%,3005970 +2023-11-27,71.50000,73.09900,71.06800,72.24500,71.13300,0.69%,6819390 +2023-11-28,71.23300,71.74300,70.44900,71.03900,69.94600,-1.67%,9053410 +2023-11-29,72.00000,72.54700,71.30500,71.39900,70.30000,0.51%,8125040 +2023-11-30,71.88000,71.88000,70.63700,71.59200,70.49000,0.27%,12923980 +2023-12-01,71.20800,72.25900,70.81200,72.20800,71.09700,0.86%,6920140 +2023-12-04,71.56000,71.65500,70.20500,71.00600,69.91400,-1.66%,9035610 +2023-12-05,69.63400,69.99500,68.71800,69.71400,68.64100,-1.82%,12201430 +2023-12-06,70.89900,70.99800,69.34700,69.48700,68.41800,-0.33%,6347890 +2023-12-07,70.31600,71.03200,69.72100,70.80300,69.71400,1.89%,9009340 +2023-12-08,69.94600,71.11700,69.90200,70.31700,69.23500,-0.69%,7943900 +2023-12-11,71.02400,73.79900,70.84000,73.55900,72.42700,4.61%,15849430 +2023-12-12,73.30000,73.88000,72.71100,73.12400,72.19600,-0.59%,12019000 +2023-12-13,73.29500,74.05900,72.14900,73.46500,72.53300,0.47%,8889230 +2023-12-14,74.03600,77.12800,73.87800,76.72100,75.74700,4.43%,17234370 +2023-12-15,76.93300,77.96800,76.75700,77.35000,76.36800,0.82%,17817900 +2023-12-18,77.56000,77.90000,75.75100,76.99200,76.01500,-0.46%,8842740 +2023-12-19,77.22200,78.18400,76.87300,78.10100,77.11000,1.44%,8804840 +2023-12-20,77.20500,78.05000,75.44200,75.49300,74.53500,-3.34%,11408840 +2023-12-21,77.85000,77.92500,76.35000,77.69200,76.70600,2.91%,9348990 +2023-12-22,77.69200,78.41000,77.36200,77.99900,77.00900,0.40%,5251390 +2023-12-26,78.30400,79.98700,78.30400,79.57100,78.56100,2.02%,6942910 +2023-12-27,79.90000,80.12900,79.03000,79.49300,78.48400,-0.10%,7616700 +2023-12-28,79.78000,79.87200,78.90100,78.96700,77.96500,-0.66%,6007530 +2023-12-29,78.75100,79.00900,77.80000,78.32600,77.33200,-0.81%,5191780 +2024-01-02,76.87500,76.93800,74.20700,74.93000,73.97900,-4.34%,11135520 +2024-01-03,73.20000,74.30000,72.96600,73.69300,72.75800,-1.65%,9225140 +2024-01-04,72.57800,74.49100,72.32500,73.10800,72.18000,-0.79%,10332390 +2024-01-05,73.45700,74.22500,72.86000,73.24000,72.31000,0.18%,8180160 +2024-01-08,73.63400,75.77000,73.63400,75.71600,74.75500,3.38%,10890950 +2024-01-09,74.63300,75.68400,74.46500,75.20200,74.24700,-0.68%,5903600 +2024-01-10,75.37800,75.48400,73.65100,74.96900,74.01700,-0.31%,8376020 +2024-01-11,74.96100,76.13700,74.21700,76.02000,75.05500,1.40%,7742480 +2024-01-12,76.07300,76.33500,75.48600,75.96700,75.00300,-0.07%,4972820 +2024-01-16,75.42900,76.89000,74.80200,76.11400,75.14800,0.19%,6847300 +2024-01-17,75.28300,75.43000,74.20100,75.29000,74.33400,-1.08%,9630700 +2024-01-18,77.59000,78.83900,77.17800,78.56500,77.56800,4.35%,14863310 +2024-01-19,79.86800,82.85600,79.47200,82.63200,81.58300,5.18%,18628150 +2024-01-22,82.91300,84.66100,82.76700,83.35400,82.29600,0.87%,13651780 +2024-01-23,82.96100,83.19800,82.14700,83.03900,81.98500,-0.38%,8243280 +2024-01-24,85.00000,85.86400,83.84600,84.81600,83.73900,2.14%,19092770 +2024-01-25,87.70000,90.00900,86.47000,86.56000,85.46100,2.06%,31073410 +2024-01-26,85.30000,86.00000,83.66300,83.90400,82.83900,-3.07%,16751210 +2024-01-29,83.57000,84.68700,83.40000,84.58000,83.50600,0.81%,9904410 +2024-01-30,84.10900,84.99900,83.19700,83.57900,82.51800,-1.18%,10695750 +2024-01-31,82.20000,83.78100,81.56700,82.51700,81.47000,-1.27%,9970840 +2024-02-01,83.18500,83.60700,82.40400,83.22100,82.16500,0.85%,7632770 +2024-02-02,82.72900,84.63800,82.72900,83.87000,82.80500,0.78%,7628730 +2024-02-05,83.87900,85.73300,83.24900,85.13200,84.05100,1.50%,8650690 +2024-02-06,85.29000,85.73900,82.38000,83.46200,82.40300,-1.96%,10547880 +2024-02-07,83.77200,85.79900,83.32200,84.85400,83.77700,1.67%,8572040 +2024-02-08,85.20000,86.95900,84.61400,86.43600,85.33900,1.86%,8627030 +2024-02-09,88.00000,91.38200,87.48600,91.15800,90.00100,5.46%,18363340 +2024-02-12,90.55000,92.42200,90.40100,90.80000,89.64700,-0.39%,12542080 +2024-02-13,87.53000,90.11200,87.19700,89.25900,88.12600,-1.70%,12595380 +2024-02-14,90.86300,92.89700,90.76800,91.57000,90.40800,2.59%,11851020 +2024-02-15,91.77500,92.15400,90.65500,91.37800,90.21800,-0.21%,8528630 +2024-02-16,94.04100,95.59900,92.34300,92.60300,91.42800,1.34%,13279860 +2024-02-20,91.89200,92.54100,89.10100,90.04400,88.90100,-2.76%,10890310 +2024-02-21,89.50200,90.22200,88.67500,90.19300,89.04800,0.17%,7140490 +2024-02-22,93.00000,94.93300,92.52700,94.43600,93.23700,4.70%,12639080 +2024-02-23,94.71400,95.00500,92.61900,92.85000,91.67100,-1.68%,6868830 +2024-02-26,93.66000,94.69500,93.30200,93.87600,92.68400,1.11%,6090810 +2024-02-27,94.03800,94.40300,92.82300,93.07300,91.89200,-0.86%,6303340 +2024-02-28,91.72400,92.41000,91.28500,92.26700,91.09600,-0.87%,6151030 +2024-02-29,93.64700,94.18200,92.62200,93.82500,92.63400,1.69%,13084470 +2024-03-01,94.50000,98.24500,94.36500,98.15300,96.90700,4.61%,11110790 +2024-03-04,99.11700,99.38600,97.34800,97.75200,96.51100,-0.41%,9016240 +2024-03-05,96.99900,97.90000,95.19000,96.31000,95.08800,-1.48%,13083290 +2024-03-06,97.66800,98.98500,97.22500,98.18600,96.94000,1.95%,14329030 +2024-03-07,98.90100,100.73900,98.78500,99.45700,98.19500,1.29%,10974110 +2024-03-08,99.27200,99.58100,95.57300,95.66500,94.45100,-3.81%,13313170 +2024-03-11,94.31100,94.38500,92.06200,93.12000,91.93800,-2.66%,13169740 +2024-03-12,93.34700,95.08800,92.80100,95.08300,94.07400,2.11%,11908920 +2024-03-13,93.70100,94.07000,92.09000,92.67100,91.68700,-2.54%,8932780 +2024-03-14,93.39500,93.78500,91.63000,92.56800,91.58500,-0.11%,9672190 +2024-03-15,90.88800,92.02100,90.56000,91.00900,90.04300,-1.68%,19745750 +2024-03-18,92.24100,93.49500,91.99700,92.52800,91.54600,1.67%,7511670 +2024-03-19,91.39900,93.28800,90.91100,93.10500,92.11700,0.62%,7029720 +2024-03-20,92.60000,94.99200,92.33900,94.90800,93.90000,1.94%,8492940 +2024-03-21,98.31000,100.42900,97.60000,98.25700,97.21400,3.53%,14078170 +2024-03-22,98.47500,99.05200,97.60200,97.79000,96.75200,-0.48%,6900860 +2024-03-25,96.22800,98.25200,96.22800,97.14600,96.11500,-0.66%,7406310 +2024-03-26,98.05000,98.94400,96.68900,96.72300,95.69600,-0.44%,8589920 +2024-03-27,97.28200,97.54800,95.48000,96.56700,95.54200,-0.16%,5896980 +2024-03-28,96.59600,97.39000,96.16300,97.15700,96.12600,0.61%,6641000 +2024-04-01,97.20300,99.49200,97.10000,98.17900,97.13700,1.05%,6509310 +2024-04-02,96.70000,97.29000,95.70000,96.73300,95.70600,-1.47%,9068180 +2024-04-03,96.18500,98.81300,96.00300,97.83700,96.79800,1.14%,7296930 +2024-04-04,99.25900,100.18400,94.40000,95.16300,94.15300,-2.73%,9910310 +2024-04-05,96.59000,97.77300,96.05000,96.85800,95.83000,1.78%,8011330 +2024-04-08,97.41400,97.71400,96.09500,96.72600,95.69900,-0.14%,5548590 +2024-04-09,98.03100,98.19800,95.80200,97.33400,96.30100,0.63%,5159520 +2024-04-10,95.89800,97.50000,95.48500,96.16400,95.14300,-1.20%,5977230 +2024-04-11,96.40300,98.51800,96.06800,98.34800,97.30400,2.27%,7056290 +2024-04-12,96.30300,96.92500,95.20000,95.70400,94.68800,-2.69%,9892630 +2024-04-15,97.58800,98.12300,93.74900,94.61700,93.61300,-1.14%,7693160 +2024-04-16,94.88400,96.63100,94.67800,96.32300,95.30000,1.80%,5448390 +2024-04-17,95.00000,95.24900,91.02600,91.22600,90.25800,-5.29%,16688490 +2024-04-18,90.92300,90.93300,88.43900,88.89200,87.94800,-2.56%,23075940 +2024-04-19,89.49400,89.96800,86.19500,87.02500,86.10100,-2.10%,13544760 +2024-04-22,87.64000,87.87400,85.79800,86.80700,85.88500,-0.25%,18563450 +2024-04-23,87.80000,89.43000,86.81000,88.74200,87.80000,2.23%,9822830 +2024-04-24,90.73400,91.58600,88.22700,88.48900,87.55000,-0.29%,19490950 +2024-04-25,90.93300,91.24700,88.65700,90.14700,89.19000,1.87%,13093280 +2024-04-26,89.84000,93.00300,89.78700,92.53700,91.55500,2.65%,13971290 +2024-04-29,92.15400,93.02800,91.51000,92.88100,91.89500,0.37%,9024570 +2024-04-30,92.38600,93.45300,89.39300,89.44100,88.49100,-3.70%,9736870 +2024-05-01,88.30800,89.98900,86.39500,86.81000,85.88800,-2.94%,11877710 +2024-05-02,88.10400,88.51800,86.20900,88.36800,87.43000,1.79%,7245380 +2024-05-03,89.84000,91.26200,89.55400,90.85300,89.88800,2.81%,8753850 +2024-05-06,91.52800,92.55000,91.05700,92.45400,91.47200,1.76%,7547450 +2024-05-07,92.76100,93.00000,91.33400,91.49100,90.52000,-1.04%,6747680 +2024-05-08,90.31700,91.40000,89.90000,91.32800,90.35800,-0.18%,5540060 +2024-05-09,91.70200,91.70200,90.09600,90.75400,89.79100,-0.63%,5767210 +2024-05-10,91.82600,93.12000,91.22400,91.54200,90.57000,0.87%,5100420 +2024-05-13,92.06600,92.06600,90.24500,90.37900,89.42000,-1.27%,7393990 +2024-05-14,89.90000,91.39300,89.65200,91.25400,90.28500,0.97%,5750500 +2024-05-15,92.44000,94.84400,91.71200,94.77500,93.76900,3.86%,7135060 +2024-05-16,95.00500,95.50700,94.25000,94.29000,93.28900,-0.51%,8125780 +2024-05-17,95.24300,95.48500,90.58200,91.20700,90.23900,-3.27%,9107480 +2024-05-20,91.43900,95.00000,91.35300,94.20400,93.20400,3.29%,6649790 +2024-05-21,97.16600,97.37300,94.18300,96.40000,95.37700,2.33%,14233930 +2024-05-22,97.12300,97.28800,94.93500,96.57700,95.55200,0.18%,8938350 +2024-05-23,99.12200,99.26600,95.24500,95.81300,94.79600,-0.79%,10578100 +2024-05-24,96.40800,98.25400,96.10900,97.05700,96.02700,1.30%,7195810 +2024-05-28,97.50000,97.57200,95.85900,97.12600,96.09500,0.07%,9941690 +2024-05-29,95.75300,96.08400,95.20200,95.32400,94.31200,-1.86%,8802120 +2024-05-30,95.20000,96.11800,94.14700,95.07000,94.06100,-0.27%,10581280 +2024-05-31,94.87300,94.97200,90.31500,93.24400,92.25400,-1.92%,15598340 +2024-06-03,94.69700,95.23900,91.12800,93.56300,92.57000,0.34%,6805710 +2024-06-04,93.20200,93.69700,91.02600,92.27300,91.29300,-1.38%,6672230 +2024-06-05,94.88400,97.25600,94.72100,97.17200,96.14000,5.31%,11659940 +2024-06-06,96.20200,97.42900,95.42600,96.21900,95.19800,-0.98%,8044990 +2024-06-07,97.22600,97.22600,95.54600,96.27200,95.25000,0.06%,5813560 +2024-06-10,95.52500,100.85000,95.50200,100.30700,99.24200,4.19%,10593690 +2024-06-11,99.90400,100.10000,97.95500,99.97500,98.91400,-0.33%,7123200 +2024-06-12,101.13600,104.09000,100.59600,103.76300,102.66100,3.79%,15062700 +2024-06-13,102.71700,104.48000,102.19400,103.85000,102.74800,0.08%,9581630 +2024-06-14,102.50000,104.20700,102.30500,103.59800,102.49800,-0.24%,6205120 +2024-06-17,103.00000,107.33900,103.00000,107.17000,106.03200,3.45%,10496830 +2024-06-18,107.10100,110.18100,106.86400,108.95800,107.99900,1.67%,11926850 +2024-06-20,109.19200,109.33900,105.02200,106.13100,105.19700,-2.59%,14614590 +2024-06-21,105.99700,106.45700,103.87100,105.03500,104.11100,-1.03%,16990180 +2024-06-24,104.79200,105.70400,102.20700,102.44200,101.54100,-2.47%,10415080 +2024-06-25,102.47400,105.45200,101.24500,105.29000,104.36300,2.78%,9322770 +2024-06-26,105.36000,106.91200,104.22700,105.57600,104.64700,0.27%,8786940 +2024-06-27,107.62500,108.47600,104.80500,105.58300,104.65400,0.01%,9149430 +2024-06-28,106.50500,108.67200,105.29700,106.48500,105.54800,0.85%,12237220 +2024-07-01,106.22600,107.19200,104.05000,106.06300,105.13000,-0.40%,6144840 +2024-07-02,104.89200,107.34200,104.65400,107.28200,106.33800,1.15%,5505820 +2024-07-03,107.00000,109.11900,106.09100,108.27400,107.32100,0.92%,4307710 +2024-07-05,109.03600,109.44700,107.50800,108.78000,107.82300,0.47%,5599220 +2024-07-08,108.83900,110.58600,108.52400,110.16100,109.19200,1.27%,7275470 +2024-07-09,110.61000,111.86800,110.02400,111.25500,110.27600,0.99%,6243310 +2024-07-10,111.60700,112.95000,110.67500,112.73000,111.73800,1.33%,7749800 +2024-07-11,112.97700,113.00000,105.94900,105.99400,105.06100,-5.98%,13523530 +2024-07-12,105.69900,109.34000,105.25200,106.98200,106.04100,0.93%,9461250 +2024-07-15,106.98200,108.19100,106.25900,106.91100,105.97000,-0.07%,7913160 +2024-07-16,107.56200,108.23400,106.28200,107.59900,106.65200,0.64%,6284410 +2024-07-17,101.91500,101.91500,96.71900,96.76800,95.91600,-10.07%,21142090 +2024-07-18,98.41800,98.41800,93.53600,95.26000,94.42200,-1.56%,16199300 +2024-07-19,95.95400,96.70000,91.55000,91.71100,90.90400,-3.73%,14102820 +2024-07-22,94.20000,98.12300,93.07800,97.70600,96.84600,6.54%,13319330 +2024-07-23,96.37600,97.72700,95.60100,95.96900,95.12400,-1.78%,6710350 +2024-07-24,95.00000,95.22400,90.87900,90.98700,90.18600,-5.19%,13158550 +2024-07-25,91.09200,91.76600,88.19600,88.41200,87.63400,-2.83%,19317580 +2024-07-26,90.81000,90.86600,88.90400,89.46400,88.67700,1.19%,11678610 +2024-07-29,90.91900,93.13300,89.07900,89.23400,88.44900,-0.26%,8250970 +2024-07-30,90.00000,90.50700,85.35100,85.48600,84.73400,-4.20%,13398530 +2024-07-31,89.35000,92.47400,88.05000,92.12400,91.31300,7.77%,19419110 +2024-08-01,85.47500,87.98500,81.25500,83.03300,82.30200,-9.87%,28880090 +2024-08-02,80.00000,80.54300,75.80000,76.30000,75.62900,-8.11%,27072520 +2024-08-05,74.06800,79.38500,72.00000,77.03900,76.36100,0.97%,23639110 +2024-08-06,77.50400,79.49800,76.58600,77.01700,76.33900,-0.03%,12832180 +2024-08-07,79.79900,80.32600,74.33600,74.80500,74.14700,-2.87%,12822720 +2024-08-08,78.02000,80.11800,76.00000,79.91300,79.21000,6.83%,14911070 +2024-08-09,80.80000,81.63400,79.15500,80.79000,80.07900,1.10%,12527620 +2024-08-12,80.74400,82.25100,79.82200,81.08900,80.37500,0.37%,7256120 +2024-08-13,81.50000,84.22400,81.27400,84.07600,83.33600,3.68%,15017930 +2024-08-14,84.87600,85.66900,82.72500,84.53300,83.78900,0.54%,8602300 +2024-08-15,86.46700,89.51000,85.86700,89.01000,88.22700,5.30%,12064270 +2024-08-16,87.15400,88.14100,86.00000,87.11400,86.34700,-2.13%,11231520 +2024-08-19,86.50000,88.19600,84.81000,88.12800,87.35200,1.16%,10305680 +2024-08-20,88.06500,88.20500,85.62600,86.28600,85.52700,-2.09%,9951350 +2024-08-21,86.95000,87.69900,86.04400,87.33300,86.56400,1.21%,8451810 +2024-08-22,87.49900,87.70000,83.00000,83.57200,82.83700,-4.31%,13665430 +2024-08-23,85.10000,86.20700,83.52900,84.73700,83.99100,1.39%,10671210 +2024-08-26,84.10000,84.34000,81.50400,81.89100,81.17000,-3.36%,11153670 +2024-08-27,81.06700,82.88500,79.94000,82.04400,81.32200,0.19%,8911980 +2024-08-28,81.99300,82.15500,79.94300,80.51100,79.80200,-1.87%,11738630 +2024-08-29,81.84000,82.69600,79.37400,79.73200,79.03000,-0.97%,12436700 +2024-08-30,82.35900,82.37700,80.30400,82.10100,81.37900,2.97%,12429340 +2024-09-03,80.55600,80.66500,76.15100,76.57200,75.89800,-6.73%,16690300 +2024-09-04,75.25300,77.28200,74.27700,76.44400,75.77100,-0.17%,9396630 +2024-09-05,75.02500,76.90000,74.76800,75.59200,74.92700,-1.11%,8197090 +2024-09-06,75.25200,75.63900,73.01800,73.38300,72.73700,-2.92%,15529520 +2024-09-09,74.28900,74.41600,72.30000,73.43100,72.78500,0.07%,11505820 +2024-09-10,73.85400,74.02500,71.66200,73.15600,72.51200,-0.37%,13517780 +2024-09-11,73.20000,76.91000,72.24100,76.68500,76.01000,4.82%,22201560 +2024-09-12,76.53400,76.55000,74.34900,74.77800,74.12000,-2.49%,15075270 +2024-09-13,75.57900,77.25500,75.40000,76.97200,76.29500,2.93%,8715480 +2024-09-16,75.14600,76.06500,74.50000,75.84700,75.18000,-1.46%,12521280 +2024-09-17,77.25600,77.60000,75.70000,76.60400,76.15800,1.00%,11457930 +2024-09-18,77.97000,78.00000,75.26700,75.58700,75.14700,-1.33%,11522910 +2024-09-19,79.58000,80.06500,78.31100,78.90700,78.44700,4.39%,15943300 +2024-09-20,77.62500,78.00000,76.15000,77.31900,76.86900,-2.01%,29262350 +2024-09-23,77.70100,78.58700,77.32000,78.40800,77.95100,1.41%,7389470 +2024-09-24,79.60000,79.79900,78.14000,79.10600,78.64500,0.89%,9897410 +2024-09-25,78.90000,81.28200,78.82700,80.37500,79.90700,1.60%,11679910 +2024-09-26,86.25800,86.31900,82.50000,84.75000,84.25600,5.44%,20679680 +2024-09-27,85.38100,85.38100,82.07800,82.71200,82.23000,-2.40%,13894580 +2024-09-30,82.15900,83.09900,80.41400,81.60800,81.13300,-1.33%,11001520 +2024-10-01,81.75100,82.18500,78.68700,79.73800,79.27400,-2.29%,14368020 +2024-10-02,80.40000,83.03700,79.99700,81.40900,80.93500,2.10%,14324110 +2024-10-03,79.93000,82.12100,79.88000,81.11000,80.63800,-0.37%,6349559 +2024-10-04,82.97000,83.09000,80.49000,81.54000,81.06500,0.53%,7589684 +2024-10-07,80.58000,81.42000,80.06000,80.61000,80.14100,-1.14%,7542706 +2024-10-08,80.70000,81.61000,79.80000,81.01000,80.53800,0.50%,6913459 +2024-10-09,80.76000,83.46000,80.72000,82.86000,82.37700,2.28%,9078571 +2024-10-10,81.54000,82.95000,81.02000,82.06000,81.58200,-0.97%,7159542 +2024-10-11,81.49000,83.74000,81.28000,82.89000,82.40700,1.01%,6530339 +2024-10-14,83.77000,86.30000,83.76000,85.70000,85.20100,3.39%,8155025 +2024-10-15,85.79500,86.56000,75.91000,76.36000,75.91500,-10.90%,25611343 +2024-10-16,77.15000,77.50000,73.87000,74.14000,73.70800,-2.91%,20469238 +2024-10-17,76.46000,76.60000,73.03000,73.14000,72.71400,-1.35%,20940600 +2024-10-18,74.23000,74.23000,72.45000,72.84000,72.41600,-0.41%,18493382 +2024-10-21,72.62000,73.10000,72.08500,72.84000,72.41600,,12374947 +2024-10-22,72.67000,73.40500,71.43000,73.00000,72.57500,0.22%,13306993 +2024-10-23,72.37000,73.46500,71.56000,72.86000,72.43600,-0.19%,20569103 +2024-10-24,76.18000,77.48000,74.45000,76.57000,76.12400,5.09%,23196197 +2024-10-25,77.47000,79.60000,77.08000,77.68000,77.22800,1.45%,14591080 +2024-10-28,77.16500,78.03000,75.18000,75.45000,75.01100,-2.87%,10175835 +2024-10-29,75.85000,78.74000,75.44000,78.31000,77.85400,3.79%,12540791 +2024-10-30,76.86000,77.20000,75.85000,76.45000,76.00500,-2.38%,11076762 +2024-10-31,76.10000,76.10000,73.45000,74.35000,73.91700,-2.75%,13044874 +2024-11-01,74.36000,75.47000,74.06000,74.80000,74.36400,0.61%,10317546 +2024-11-04,74.43000,74.98000,73.76000,74.17000,73.73800,-0.84%,7773046 +2024-11-05,74.52000,76.78500,74.52000,76.40000,75.95500,3.01%,8004856 +2024-11-06,77.68000,78.09000,75.23000,76.78000,76.33300,0.50%,15034807 +2024-11-07,78.06000,79.46500,77.35000,79.21000,78.74900,3.16%,11523589 +2024-11-08,78.83000,79.36000,77.47000,78.20000,77.74500,-1.28%,7527071 +2024-11-11,77.43000,77.89000,74.84500,76.17000,75.72600,-2.60%,10306217 +2024-11-12,76.41500,76.67000,74.66000,75.70000,75.25900,-0.62%,9672261 +2024-11-13,74.50000,75.06900,73.51000,73.85000,73.42000,-2.44%,11618097 +2024-11-14,75.45000,75.64000,74.49600,74.79000,74.35400,1.27%,9993894 +2024-11-15,71.65000,72.71000,69.98500,70.05000,69.64200,-6.34%,14577423 +2024-11-18,69.89000,70.80000,69.63500,70.57000,70.15900,0.74%,11520126 +2024-11-19,70.05000,70.52000,69.56000,70.17000,69.76100,-0.57%,7445949 +2024-11-20,70.01000,70.21600,68.87000,70.05000,69.64200,-0.17%,8816927 +2024-11-21,71.19000,73.45000,70.83000,73.13000,72.70400,4.40%,14509043 +2024-11-22,72.60500,73.27000,71.60000,72.64000,72.21700,-0.67%,8666481 +2024-11-25,74.01300,74.03000,71.64000,73.71000,73.28100,1.47%,16714213 +2024-11-26,74.11000,74.47000,72.00000,72.69000,72.26700,-1.38%,7385246 +2024-11-27,72.73000,72.87000,70.42000,71.57000,71.15300,-1.54%,7846714 +2024-11-29,73.85000,75.77000,73.66000,73.88000,73.45000,3.23%,10736454 +2024-12-02,73.88000,78.85500,73.85500,78.51000,78.05300,6.27%,20059294 +2024-12-03,77.70000,78.70000,77.04000,78.34000,77.88400,-0.22%,9884599 +2024-12-04,79.54000,79.82900,77.61500,78.26000,77.80400,-0.10%,9380428 +2024-12-05,77.88000,77.88000,74.65000,75.21000,74.77200,-3.90%,12921603 +2024-12-06,75.14000,76.69000,74.69000,76.59000,76.14400,1.83%,8329999 +2024-12-09,76.46500,78.25000,75.67000,77.45000,76.99900,1.12%,10742162 +2024-12-10,78.14000,78.25000,74.42000,75.13000,74.69200,-3.00%,10620138 +2024-12-11,76.32000,78.72000,75.43000,78.23000,78.00300,4.13%,14116942 +2024-12-12,77.25000,77.36000,74.95000,75.58000,75.36100,-3.39%,8641547 +2024-12-13,76.38000,77.32000,75.44000,76.26000,76.03900,0.90%,10818688 +2024-12-16,76.27000,78.12500,75.32200,77.83000,77.60400,2.06%,12749609 +2024-12-17,77.89000,78.74000,77.42000,77.81000,77.58400,-0.03%,14167937 +2024-12-18,78.04000,79.31000,74.62000,75.20000,74.98200,-3.35%,15804705 +2024-12-19,72.75000,72.91000,70.16100,71.21000,71.00300,-5.31%,17426426 +2024-12-20,70.54000,73.47500,70.30000,71.79000,71.58200,0.81%,29404476 +2024-12-23,72.35000,73.99000,72.00000,73.80000,73.58600,2.80%,10406721 +2024-12-24,74.06500,74.17000,73.23000,73.83000,73.61600,0.04%,5611688 +2024-12-26,73.25000,74.56000,73.00000,73.99000,73.77500,0.22%,6298458 +2024-12-27,73.30000,73.76000,72.64000,73.40000,73.18700,-0.80%,5444088 +2024-12-30,72.00000,72.59000,71.27000,72.15000,71.94100,-1.70%,10381689 +2024-12-31,72.40000,72.80000,71.54000,72.23000,72.02000,0.11%,7195243 +2025-01-02,72.71000,73.91800,71.74000,72.44000,72.23000,0.29%,8075062 +2025-01-03,73.18000,75.27500,72.97000,75.11000,74.89200,3.69%,8983435 +2025-01-06,77.18000,80.15000,77.00000,77.98000,77.75400,3.82%,15164600 +2025-01-07,78.86000,80.14000,76.89000,77.52000,77.29500,-0.59%,10896611 +2025-01-08,77.42000,77.75000,76.24000,77.04000,76.81600,-0.62%,8690771 +2025-01-10,76.02000,76.23000,74.32000,74.65000,74.43300,-3.10%,11957584 +2025-01-13,73.17000,74.58000,72.56000,74.45000,74.23400,-0.27%,8321802 +2025-01-14,75.04000,75.13000,73.59000,75.06000,74.84200,0.82%,9033070 +2025-01-15,75.86000,77.27000,75.45000,76.15000,75.92900,1.45%,11085772 +2025-01-16,78.89000,82.83000,78.31000,79.22000,78.99000,4.03%,19156574 +2025-01-17,81.41000,81.81000,79.60000,80.30000,80.06700,1.36%,10350975 +2025-01-21,80.82000,82.43000,79.91500,81.50000,81.26400,1.49%,10978304 +2025-01-22,82.43000,85.19000,82.42000,83.25000,83.00800,2.15%,14716613 +2025-01-23,80.75000,81.39000,79.45000,81.23000,80.99400,-2.43%,11383314 +2025-01-24,81.70000,81.70000,78.98000,79.68000,79.44900,-1.91%,9091926 +2025-01-27,76.79000,76.83000,73.41000,75.63000,75.41100,-5.08%,19881317 +2025-01-28,75.11000,75.67000,73.60000,74.51000,74.29400,-1.48%,13597666 +2025-01-29,77.45000,77.49000,74.47000,75.15000,74.93200,0.86%,14558898 +2025-01-30,79.75000,82.09000,77.59000,80.73000,80.49600,7.43%,24878513 +2025-01-31,81.09000,84.21500,80.84500,81.05000,80.81500,0.40%,18840940 +2025-02-03,78.97500,81.56000,78.50000,80.19000,79.95700,-1.06%,14537703 +2025-02-04,79.00000,80.58500,78.97200,79.91000,79.67800,-0.35%,9538804 +2025-02-05,79.10000,82.10500,78.62000,81.94000,81.70200,2.54%,10740981 +2025-02-06,81.15000,83.05500,80.93000,82.83000,82.59000,1.09%,9903213 +2025-02-07,83.19000,83.51000,81.79000,82.33000,82.09100,-0.60%,9833594 +2025-02-10,83.55000,84.67000,82.56000,83.73000,83.48700,1.70%,13613089 +2025-02-11,83.06000,84.50000,82.98000,83.26000,83.01800,-0.56%,8903373 +2025-02-12,81.28000,82.14000,80.49000,81.57000,81.33300,-2.03%,7973042 +2025-02-13,81.57500,83.66000,81.45000,83.30000,83.05800,2.12%,7845934 +2025-02-14,82.65000,83.61000,81.72000,82.75000,82.51000,-0.66%,9149516 +2025-02-18,84.91000,86.81000,83.37000,86.58000,86.32900,4.63%,16205484 +2025-02-19,86.30000,89.80000,85.75000,87.66000,87.40600,1.25%,15588030 +2025-02-20,89.98000,91.72000,88.56000,89.02000,88.76200,1.55%,16888441 +2025-02-21,89.64000,90.22000,85.72000,86.02000,85.77000,-3.37%,12860943 +2025-02-24,86.45000,86.71000,83.22000,83.34000,83.09800,-3.12%,11728673 +2025-02-25,83.06000,83.70000,79.92500,80.29000,80.05700,-3.66%,19088089 +2025-02-26,81.69000,82.93000,80.65000,81.30000,81.06400,1.26%,12427523 +2025-02-27,81.65000,82.16500,76.04000,76.17000,75.94900,-6.31%,14830208 +2025-02-28,76.75000,78.18000,75.37000,76.74000,76.51700,0.75%,22608252 +2025-03-03,77.93500,79.75000,74.55000,75.78000,75.56000,-1.25%,14787065 +2025-03-04,76.03000,78.47000,74.08000,76.44000,76.21800,0.87%,15417740 +2025-03-05,76.76000,79.41000,75.52000,79.05000,79.05000,3.41%,15404767 +2025-03-06,77.13000,78.56600,75.85500,76.47000,76.47000,-3.26%,13195498 +2025-03-07,76.65000,79.48500,75.34000,79.01000,79.01000,3.32%,14160264 +2025-03-10,76.90000,77.38000,72.70000,73.81000,73.81000,-6.58%,16626906 +2025-03-11,74.08000,75.38500,72.45000,73.36000,73.36000,-0.61%,12617543 +2025-03-12,75.30500,77.66000,75.17000,76.59000,76.59000,4.40%,12702064 +2025-03-13,76.11500,77.27000,74.54500,75.26000,75.26000,-1.74%,9746151 +2025-03-14,76.75500,79.08000,76.52000,78.69000,78.69000,4.56%,11862048 +2025-03-17,77.11000,79.14000,77.11000,78.31000,78.31000,-0.48%,9555235 +2025-03-18,77.48000,77.84000,76.17000,77.36000,77.36000,-1.21%,8094731 +2025-03-19,77.37000,79.48000,76.86500,77.93000,77.93000,0.74%,8907236 +2025-03-20,76.69000,78.10000,76.44500,77.55000,77.55000,-0.49%,10689081 +2025-03-21,76.00000,76.37000,75.27000,75.84000,75.84000,-2.21%,20061993 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MCHP-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MCHP-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..a478e522daf949b6f14058172ef28ef439215173 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MCHP-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,25.22000,25.36000,24.79500,24.81000,20.45000,-1.50%,8547836 +2015-03-25,24.81500,24.91500,24.02500,24.04500,19.81900,-3.08%,5894812 +2015-03-26,23.83000,24.23500,23.44500,24.10500,19.86900,0.25%,5123640 +2015-03-27,24.05000,24.74500,23.96500,24.60300,20.27900,2.07%,3420500 +2015-03-30,24.65500,25.08500,24.59300,24.94500,20.56100,1.39%,4107460 +2015-03-31,24.82500,24.86500,24.41500,24.45000,20.15300,-1.98%,5884434 +2015-04-01,24.40000,24.43500,23.93000,24.15500,19.91000,-1.21%,4341880 +2015-04-02,24.19000,24.37500,24.03000,24.09000,19.85600,-0.27%,2643400 +2015-04-06,23.93500,24.25000,23.59000,24.16000,19.91400,0.29%,3137526 +2015-04-07,24.21000,24.58000,24.11500,24.46300,20.16300,1.25%,3355496 +2015-04-08,24.35500,24.52000,24.24000,24.45800,20.15900,-0.02%,4104590 +2015-04-09,24.35500,24.74300,24.35500,24.70000,20.35900,0.99%,2815468 +2015-04-10,24.80000,25.05300,24.67000,25.00000,20.60600,1.21%,3721142 +2015-04-13,25.02000,25.07500,24.66000,24.76500,20.41300,-0.94%,4024920 +2015-04-14,24.65500,24.71700,24.36500,24.40000,20.11200,-1.47%,3993054 +2015-04-15,24.44500,25.12500,24.36000,25.05500,20.65200,2.68%,3675516 +2015-04-16,24.86500,25.18500,24.83000,25.13000,20.71400,0.30%,3493170 +2015-04-17,24.87500,24.91500,24.46800,24.60000,20.27700,-2.11%,3405180 +2015-04-20,24.77500,24.92000,24.64500,24.80500,20.44600,0.83%,1912296 +2015-04-21,24.93500,24.95000,24.48000,24.61300,20.28700,-0.77%,4747652 +2015-04-22,24.73000,24.73000,24.31000,24.65000,20.31800,0.15%,3316262 +2015-04-23,24.04500,24.44500,23.91500,24.28500,20.01700,-1.48%,4558198 +2015-04-24,24.16000,24.17000,23.51000,23.66500,19.50600,-2.55%,5077960 +2015-04-27,23.72000,23.98500,23.60000,23.67500,19.51400,0.04%,2883906 +2015-04-28,23.67000,24.01500,23.53500,23.97000,19.75700,1.25%,3689918 +2015-04-29,23.74500,23.99000,23.68200,23.81000,19.62500,-0.67%,2794412 +2015-04-30,23.72000,23.93500,23.66500,23.82800,19.64000,0.08%,5314980 +2015-05-01,24.04500,24.37000,23.93000,24.29500,20.02500,1.96%,2894640 +2015-05-04,24.43500,24.47500,24.32500,24.42000,20.12800,0.51%,3228808 +2015-05-05,24.29500,24.41000,23.76000,23.77000,19.59300,-2.66%,3498678 +2015-05-06,23.87500,23.95500,23.36300,23.55300,19.41300,-0.91%,4274792 +2015-05-07,23.61500,23.98500,23.61500,23.70500,19.53900,0.65%,3170854 +2015-05-08,24.00000,24.99500,23.92000,24.48500,20.18200,3.29%,8235220 +2015-05-11,24.48500,24.75500,24.27500,24.69300,20.35300,0.85%,4676536 +2015-05-12,24.58500,24.69000,24.21000,24.54500,20.23100,-0.60%,4157878 +2015-05-13,24.69500,24.98500,24.38500,24.82800,20.46400,1.15%,3021774 +2015-05-14,24.89500,25.06500,24.74500,24.92500,20.54500,0.39%,3334788 +2015-05-15,24.98500,25.02000,24.54500,24.62800,20.29900,-1.19%,4158394 +2015-05-18,24.60500,24.68500,24.41000,24.49000,20.18600,-0.56%,4114272 +2015-05-19,24.37500,24.46000,24.07500,24.16000,20.06100,-1.35%,3770166 +2015-05-20,24.24500,24.51000,24.13000,24.34000,20.21100,0.75%,3374308 +2015-05-21,24.35000,24.35000,23.97000,24.19500,20.09000,-0.60%,6848834 +2015-05-22,24.09000,24.28500,24.08500,24.20000,20.09500,0.02%,1868232 +2015-05-26,24.08000,24.16000,23.80000,23.88000,19.82900,-1.32%,2683046 +2015-05-27,23.90500,24.31300,23.83500,24.25000,20.13600,1.55%,4940622 +2015-05-28,24.22500,24.49000,24.19500,24.44000,20.29400,0.78%,2743402 +2015-05-29,24.47000,24.71500,24.38500,24.56500,20.39800,0.51%,3866164 +2015-06-01,24.62500,24.75000,24.41500,24.54500,20.38100,-0.08%,2882694 +2015-06-02,24.33500,24.38000,24.10500,24.14300,20.04700,-1.64%,3036984 +2015-06-03,24.26500,24.34000,23.98500,24.01000,19.93700,-0.55%,1679950 +2015-06-04,23.83500,24.19000,23.57000,23.65300,19.64000,-1.49%,3735656 +2015-06-05,23.57000,23.78500,23.48500,23.73000,19.70400,0.33%,2198350 +2015-06-08,23.68500,23.78500,23.26000,23.33000,19.37200,-1.69%,2702736 +2015-06-09,22.95000,23.60500,22.13000,23.41800,19.44500,0.38%,3018422 +2015-06-10,23.50000,23.80500,23.47500,23.75500,19.72500,1.44%,2057902 +2015-06-11,23.78000,23.87500,23.71000,23.82000,19.77900,0.27%,2472242 +2015-06-12,23.72000,23.81000,23.58000,23.68000,19.66300,-0.59%,2649036 +2015-06-15,23.45000,23.91500,23.39000,23.80000,19.76200,0.51%,3297512 +2015-06-16,23.69000,23.95500,23.68500,23.87000,19.82100,0.29%,2580352 +2015-06-17,23.95000,24.05500,23.80500,23.94800,19.88500,0.33%,4374268 +2015-06-18,24.05500,24.55000,24.03500,24.50500,20.34800,2.33%,5172802 +2015-06-19,24.58000,24.91000,24.39500,24.83300,20.62000,1.34%,9706448 +2015-06-22,24.96000,25.24500,24.86000,25.20500,20.92900,1.50%,4765192 +2015-06-23,25.28500,25.35500,25.05500,25.10000,20.84200,-0.42%,4317686 +2015-06-24,25.10500,25.11000,24.72800,24.73800,20.54100,-1.44%,3546920 +2015-06-25,24.82500,24.94000,24.66500,24.67000,20.48500,-0.27%,4499454 +2015-06-26,24.59000,24.70500,24.14500,24.21000,20.10300,-1.86%,4225710 +2015-06-29,23.89500,24.09000,23.56000,23.60000,19.59600,-2.52%,3795578 +2015-06-30,23.83500,24.05000,23.62500,23.71300,19.69000,0.48%,3660190 +2015-07-01,23.95000,23.98000,23.19400,23.32000,19.36400,-1.66%,4928428 +2015-07-02,23.42500,23.46900,22.98500,23.26300,19.31600,-0.24%,3979536 +2015-07-06,23.01500,23.01500,22.58500,22.88500,19.00300,-1.62%,5610442 +2015-07-07,23.06000,23.06000,22.32000,22.83500,18.96100,-0.22%,4973062 +2015-07-08,22.59500,22.74000,22.13000,22.34500,18.55400,-2.15%,5936746 +2015-07-09,22.67000,22.85000,22.08500,22.09000,18.34200,-1.14%,3524792 +2015-07-10,22.31500,22.57500,22.29500,22.42500,18.62100,1.52%,3433002 +2015-07-13,22.53000,22.61500,22.34500,22.47500,18.66200,0.22%,2955140 +2015-07-14,22.56000,22.69200,22.47000,22.61000,18.77400,0.60%,3214738 +2015-07-15,22.55000,22.65000,22.31300,22.48500,18.67000,-0.55%,2952224 +2015-07-16,22.52000,22.93500,22.03000,22.25500,18.48000,-1.02%,5633136 +2015-07-17,22.15500,22.21500,21.93500,22.17000,18.40900,-0.38%,4512364 +2015-07-20,22.26500,22.29500,21.90500,21.99500,18.26400,-0.79%,4124688 +2015-07-21,21.99500,22.30000,21.85500,21.90000,18.18500,-0.43%,5164978 +2015-07-22,21.26500,21.43500,20.84000,21.04500,17.47500,-3.90%,11137192 +2015-07-23,21.18500,21.80500,21.07000,21.33500,17.71600,1.38%,6639882 +2015-07-24,21.36000,21.57000,20.45500,20.93500,17.38300,-1.87%,7462698 +2015-07-27,20.82000,21.01000,20.57500,20.89000,17.34600,-0.21%,5366082 +2015-07-28,20.63000,21.43800,20.57000,21.33000,17.71100,2.11%,5149828 +2015-07-29,21.30000,21.50500,21.22000,21.38500,17.75700,0.26%,5001038 +2015-07-30,21.36000,21.55000,21.28000,21.45500,17.81500,0.33%,7370116 +2015-07-31,21.47500,21.48500,21.34500,21.42000,17.78600,-0.16%,3511926 +2015-08-03,21.09500,21.42000,21.00500,21.39300,17.76300,-0.13%,5954202 +2015-08-04,21.04500,21.40000,20.72000,21.39500,17.76500,0.01%,14267900 +2015-08-05,21.56500,22.08300,21.53500,21.91500,18.19700,2.43%,9796938 +2015-08-06,21.93500,21.93500,21.44300,21.61500,17.94800,-1.37%,5171508 +2015-08-07,21.56000,21.80000,21.43000,21.78000,18.08500,0.76%,4256294 +2015-08-10,22.00000,22.31500,21.93000,22.21000,18.44200,1.97%,3699386 +2015-08-11,21.99500,22.02000,21.73500,21.86000,18.15200,-1.58%,5421032 +2015-08-12,21.62000,22.04000,21.43000,21.92500,18.20500,0.30%,4759948 +2015-08-13,21.88500,21.92000,21.64000,21.69500,18.01500,-1.05%,3315258 +2015-08-14,21.61500,21.69500,21.30500,21.64500,17.97300,-0.23%,3614172 +2015-08-17,21.55500,21.79500,21.40000,21.76000,18.06800,0.53%,3456498 +2015-08-18,21.67000,21.75000,21.42000,21.46500,17.82400,-1.36%,4235906 +2015-08-19,21.46500,21.58000,21.07000,21.34000,17.72000,-0.58%,4912006 +2015-08-20,21.07000,21.27000,20.76000,20.76500,17.24200,-2.69%,4720590 +2015-08-21,20.68500,20.92500,20.40000,20.42000,16.95600,-1.66%,6405784 +2015-08-24,19.00000,20.85500,18.88500,20.07000,16.66500,-1.71%,10347580 +2015-08-25,20.67500,20.77000,19.78500,19.78500,16.42900,-1.42%,7894570 +2015-08-26,20.29000,20.61000,19.91000,20.54500,17.06000,3.84%,9333102 +2015-08-27,20.91500,21.37000,20.81500,21.36500,17.74000,3.99%,5745324 +2015-08-28,21.25000,21.65500,21.22500,21.62000,17.95200,1.19%,4735142 +2015-08-31,21.51000,21.61500,21.24000,21.25000,17.64500,-1.71%,4151686 +2015-09-01,20.72500,20.87300,20.08000,20.17000,16.74800,-5.08%,6893972 +2015-09-02,20.42000,20.56000,20.11000,20.54500,17.06000,1.86%,7566442 +2015-09-03,20.64500,20.92500,20.57000,20.87000,17.32900,1.58%,5026248 +2015-09-04,20.55000,20.73500,20.42500,20.50000,17.02200,-1.77%,3791618 +2015-09-08,21.76000,22.50000,21.31500,22.43000,18.62500,9.41%,11262540 +2015-09-09,22.51500,22.87500,22.14000,22.18500,18.57000,-1.09%,11532494 +2015-09-10,22.11500,22.31500,21.68500,22.10000,18.49900,-0.38%,6696378 +2015-09-11,21.92500,22.32500,21.81500,21.94500,18.36900,-0.70%,5936094 +2015-09-14,22.02500,22.16000,21.88500,21.96000,18.38200,0.07%,5370238 +2015-09-15,22.08500,22.17500,21.89000,22.00500,18.41900,0.20%,6048874 +2015-09-16,21.98500,22.01500,21.85500,21.95500,18.37700,-0.23%,5973332 +2015-09-17,21.94500,22.00000,21.54500,21.66500,18.13500,-1.32%,6366542 +2015-09-18,21.40500,21.66000,21.25000,21.40000,17.91300,-1.22%,5048340 +2015-09-21,21.60000,21.68500,21.28000,21.36500,17.88400,-0.16%,2482104 +2015-09-22,21.02000,21.44000,20.88000,20.99500,17.57400,-1.73%,2679696 +2015-09-23,20.96000,21.14500,20.62500,20.67500,17.30600,-1.52%,3902780 +2015-09-24,20.49000,20.75500,20.04500,20.64000,17.27700,-0.17%,3061742 +2015-09-25,20.80000,20.97500,20.51000,20.69000,17.31900,0.24%,1895080 +2015-09-28,20.74000,20.87000,20.41500,20.43000,17.10100,-1.26%,5270812 +2015-09-29,20.50000,20.88500,20.37000,20.83500,17.44000,1.98%,3889242 +2015-09-30,21.09500,21.57800,20.84000,21.54500,18.03400,3.41%,1481032 +2015-10-01,21.54500,21.60500,20.79300,21.09500,17.65800,-2.09%,1584950 +2015-10-02,20.80500,21.69500,20.67500,21.69000,18.15600,2.82%,5392418 +2015-10-05,21.85000,22.75500,21.84500,22.54000,18.86700,3.92%,5914362 +2015-10-06,22.44500,22.74000,22.26000,22.68000,18.98400,0.62%,4452334 +2015-10-07,22.75000,23.15000,22.56000,22.99000,19.24400,1.37%,3773360 +2015-10-08,22.94500,23.35000,22.80000,23.32500,19.52400,1.46%,4245968 +2015-10-09,23.25000,23.55000,23.07200,23.13500,19.36500,-0.81%,2410096 +2015-10-12,23.04500,23.27000,22.87500,23.14000,19.36900,0.02%,2810840 +2015-10-13,23.01000,23.10500,22.88500,23.03000,19.27700,-0.48%,3341340 +2015-10-14,22.98500,24.08500,22.98500,23.65500,19.80000,2.71%,7240806 +2015-10-15,23.86500,24.18500,23.60500,23.66500,19.80900,0.04%,5378396 +2015-10-16,23.67500,23.67500,23.34500,23.47000,19.64600,-0.82%,1357236 +2015-10-19,23.44000,23.75000,23.39000,23.61500,19.76700,0.62%,890498 +2015-10-20,23.50000,23.78000,23.47500,23.70000,19.83800,0.36%,2346144 +2015-10-21,23.84000,24.12000,23.54500,23.58000,19.73800,-0.51%,4117502 +2015-10-22,23.96500,24.48500,23.76000,24.43000,20.44900,3.60%,7051220 +2015-10-23,24.69500,24.77600,24.29500,24.55500,20.55400,0.51%,4584428 +2015-10-26,24.50500,24.80000,24.18000,24.25500,20.30300,-1.22%,3202142 +2015-10-27,24.06500,24.62500,23.89500,23.96500,20.06000,-1.20%,4338088 +2015-10-28,23.98000,24.29800,23.76500,24.28000,20.32400,1.31%,3787484 +2015-10-29,24.01500,24.11500,23.60000,23.69500,19.83400,-2.41%,3854890 +2015-10-30,23.70500,24.21000,23.70500,24.14500,20.21100,1.90%,5110154 +2015-11-02,24.10000,24.47500,24.04600,24.44500,20.46200,1.24%,3358796 +2015-11-03,24.46000,24.49500,24.18500,24.41000,20.43200,-0.14%,2809240 +2015-11-04,24.37500,24.56000,24.21000,24.49500,20.50400,0.35%,4368020 +2015-11-05,24.87500,24.92000,23.66000,23.95500,20.05200,-2.20%,5381260 +2015-11-06,23.79000,24.08500,23.70000,23.92500,20.02600,-0.13%,5911080 +2015-11-09,23.77000,23.94000,23.45800,23.90800,20.01200,-0.07%,5820814 +2015-11-10,23.75500,23.78800,23.47000,23.58000,19.73800,-1.37%,3222422 +2015-11-11,23.61000,23.81000,23.54000,23.55000,19.71300,-0.13%,2145742 +2015-11-12,23.39500,23.69400,23.17500,23.18500,19.40700,-1.55%,3755414 +2015-11-13,23.17500,23.48000,22.76500,22.82000,19.10200,-1.57%,3070022 +2015-11-16,22.00500,22.99000,22.00500,22.97500,19.23100,0.68%,3523534 +2015-11-17,22.92500,23.15500,22.81500,23.04000,19.28600,0.28%,2865910 +2015-11-18,22.84000,23.53500,22.83500,23.49000,19.81200,1.95%,3342232 +2015-11-19,23.53500,23.79000,23.21500,23.59000,19.89700,0.43%,2286062 +2015-11-20,23.67500,23.80500,23.51500,23.69000,19.98100,0.42%,2171930 +2015-11-23,23.74500,23.74500,23.21500,23.30000,19.65200,-1.65%,2395134 +2015-11-24,23.24000,23.64000,22.81400,23.61500,19.91800,1.35%,3159758 +2015-11-25,23.59500,23.71000,23.44000,23.57500,19.88400,-0.17%,2184472 +2015-11-27,23.58000,23.90000,23.43900,23.84500,20.11200,1.15%,1441888 +2015-11-30,23.85500,24.26500,23.83000,24.14000,20.36100,1.24%,4334002 +2015-12-01,24.27500,24.33800,23.96000,24.24500,20.44900,0.43%,3369218 +2015-12-02,24.04500,24.20000,23.25000,23.33000,19.67700,-3.77%,6016600 +2015-12-03,23.52500,23.71000,23.03500,23.21500,19.58000,-0.49%,3652096 +2015-12-04,23.24500,23.74500,23.07500,23.68500,19.97700,2.02%,5700288 +2015-12-07,23.62000,23.73800,23.27500,23.34000,19.68600,-1.46%,2878352 +2015-12-08,23.08500,23.17300,22.87500,23.10500,19.48800,-1.01%,3355842 +2015-12-09,23.00500,23.14000,22.65500,22.75500,19.19200,-1.51%,3536134 +2015-12-10,22.74000,22.83500,22.50000,22.67500,19.12500,-0.35%,3040208 +2015-12-11,22.44000,22.71000,22.29000,22.32000,18.82600,-1.57%,4328118 +2015-12-14,22.41000,22.49000,22.08000,22.30500,18.81300,-0.07%,3366244 +2015-12-15,22.45000,23.15000,22.45000,23.03500,19.42900,3.27%,6661270 +2015-12-16,23.19500,23.64800,22.91500,23.55500,19.86700,2.26%,6480870 +2015-12-17,23.77500,23.95000,23.22000,23.22000,19.58500,-1.42%,4716110 +2015-12-18,23.02000,23.16500,22.76500,23.04500,19.43700,-0.75%,12320460 +2015-12-21,23.10000,23.44000,23.09800,23.42500,19.75800,1.65%,3813282 +2015-12-22,23.53500,23.63100,23.37500,23.58500,19.89300,0.68%,2290732 +2015-12-23,23.67000,23.78000,23.53500,23.65500,19.95200,0.30%,1829446 +2015-12-24,23.57500,23.79900,23.57500,23.63000,19.93000,-0.11%,742264 +2015-12-28,23.56000,23.78000,23.26500,23.76500,20.04400,0.57%,3585914 +2015-12-29,23.87000,24.17500,23.76500,24.06000,20.29300,1.24%,2085570 +2015-12-30,24.00500,24.08800,23.80000,23.87000,20.13300,-0.79%,1993786 +2015-12-31,23.82500,23.92500,23.27000,23.27000,19.62700,-2.51%,2316182 +2016-01-04,22.83000,23.04500,22.63000,22.99000,19.39100,-1.20%,4940300 +2016-01-05,22.99000,23.15500,22.72000,22.82000,19.24700,-0.74%,3603022 +2016-01-06,22.38000,22.67000,22.25500,22.46500,18.94800,-1.56%,3655828 +2016-01-07,21.99500,22.35500,21.19500,21.33000,17.99100,-5.05%,6740924 +2016-01-08,21.50000,21.50000,20.72300,20.76500,17.51400,-2.65%,5630592 +2016-01-11,20.95000,21.07500,20.53000,20.75000,17.50100,-0.07%,5237642 +2016-01-12,20.99500,21.10000,20.66000,20.92500,17.64900,0.84%,4182896 +2016-01-13,21.06000,21.93300,20.63000,20.65500,17.42100,-1.29%,10078236 +2016-01-14,20.73000,21.26000,20.50000,21.02000,17.72900,1.77%,8390586 +2016-01-15,20.48500,20.65500,19.82000,20.26000,17.08800,-3.62%,8426720 +2016-01-19,21.09000,22.05500,20.47000,20.85000,17.58600,2.91%,10196988 +2016-01-20,21.41500,21.79500,20.77000,21.42500,18.07100,2.76%,17610632 +2016-01-21,21.66000,22.20500,21.41500,21.80500,18.39100,1.77%,9031918 +2016-01-22,22.14500,22.27500,21.18500,21.57000,18.19300,-1.08%,8170552 +2016-01-25,21.51000,21.92500,21.29000,21.60000,18.21800,0.14%,5421464 +2016-01-26,21.55500,22.39500,21.55500,22.12500,18.66100,2.43%,7373990 +2016-01-27,22.03500,22.29000,21.56500,21.66500,18.27300,-2.08%,5816966 +2016-01-28,21.84000,21.93500,21.32500,21.58000,18.20100,-0.39%,4733606 +2016-01-29,21.65500,22.45300,21.65500,22.40500,18.89700,3.82%,8056224 +2016-02-01,22.23000,22.50500,21.96000,22.21500,18.73700,-0.85%,5097528 +2016-02-02,21.83500,21.94000,21.56500,21.59000,18.21000,-2.81%,4798740 +2016-02-03,21.03000,21.61000,20.89000,21.16000,17.84700,-1.99%,11815986 +2016-02-04,21.22000,21.90000,20.26500,21.37000,18.02400,0.99%,12037810 +2016-02-05,21.32000,21.85000,21.03000,21.11000,17.80500,-1.22%,6776810 +2016-02-08,20.88500,21.00000,20.39000,20.61000,17.38300,-2.37%,7051358 +2016-02-09,20.47000,21.02500,20.41000,20.63000,17.40000,0.10%,5366564 +2016-02-10,20.66500,20.87500,20.12000,20.13500,16.98300,-2.40%,6194246 +2016-02-11,19.84000,19.99500,19.50500,19.82500,16.72100,-1.54%,5916264 +2016-02-12,20.00000,20.27500,19.68500,20.20500,17.04200,1.92%,3493930 +2016-02-16,20.51500,21.03500,20.40500,20.81500,17.55600,3.02%,7717116 +2016-02-17,20.88500,21.35500,20.88500,21.33000,17.99100,2.47%,4534630 +2016-02-18,21.21000,21.37000,20.95000,20.98800,17.85300,-1.60%,4026108 +2016-02-19,20.97500,21.30300,20.85000,21.18500,18.02100,0.94%,4065570 +2016-02-22,21.34000,21.70500,21.29000,21.53500,18.31900,1.65%,4462496 +2016-02-23,21.39500,21.65500,21.09500,21.13000,17.97400,-1.88%,3168308 +2016-02-24,20.77500,22.00500,20.76500,21.84000,18.57800,3.36%,7820172 +2016-02-25,21.93500,21.96000,21.54000,21.90500,18.63400,0.30%,3551160 +2016-02-26,22.02000,22.47500,21.93000,22.44000,19.08900,2.44%,5157236 +2016-02-29,22.34000,22.59000,22.12500,22.24500,18.92300,-0.87%,5782710 +2016-03-01,22.30000,22.63500,22.04000,22.61000,19.23300,1.64%,5898302 +2016-03-02,22.45000,22.92500,22.39000,22.87000,19.45400,1.15%,5001894 +2016-03-03,22.89500,23.08000,22.74500,23.06000,19.61600,0.83%,3315946 +2016-03-04,23.09500,23.66000,22.95000,23.41500,19.91800,1.54%,5843088 +2016-03-07,23.43000,23.94500,23.40500,23.86000,20.29700,1.90%,7268110 +2016-03-08,23.64000,23.84500,23.29500,23.33500,19.85000,-2.20%,4529256 +2016-03-09,23.51500,23.75500,23.37000,23.75500,20.20700,1.80%,4826748 +2016-03-10,23.78000,23.90000,23.27500,23.55000,20.03300,-0.86%,4080704 +2016-03-11,23.80000,24.35300,23.66300,24.30500,20.67500,3.21%,4397968 +2016-03-14,24.30000,24.30500,23.90000,24.05000,20.45800,-1.05%,3293464 +2016-03-15,23.86000,24.04500,23.64300,24.04500,20.45400,-0.02%,3935512 +2016-03-16,23.99000,24.15500,23.69500,24.01500,20.42800,-0.12%,4504170 +2016-03-17,24.00000,24.24500,23.77500,24.21500,20.59900,0.83%,5398550 +2016-03-18,24.23000,24.62500,24.09000,24.55500,20.88800,1.40%,9760744 +2016-03-21,24.44500,24.49500,24.10500,24.37500,20.73500,-0.73%,4321576 +2016-03-22,24.22500,24.45300,24.06500,24.15500,20.54800,-0.90%,3659650 +2016-03-23,24.18500,24.27300,23.94500,23.98000,20.39900,-0.72%,2743188 +2016-03-24,23.78500,24.13500,23.66500,24.06000,20.46700,0.33%,2367368 +2016-03-28,24.17500,24.20000,23.97500,24.00500,20.42000,-0.23%,3327696 +2016-03-29,23.90500,24.46000,23.80500,24.40500,20.76000,1.67%,3482190 +2016-03-30,24.52000,24.74000,24.37800,24.42000,20.77300,0.06%,3446442 +2016-03-31,24.42000,24.42000,24.08500,24.10000,20.50100,-1.31%,5576522 +2016-04-01,23.95500,24.16500,23.77000,24.14000,20.53500,0.17%,4260218 +2016-04-04,24.09000,24.30500,23.92000,24.19000,20.57700,0.21%,4596610 +2016-04-05,24.00000,24.64600,23.94500,24.32500,20.69200,0.56%,7538228 +2016-04-06,24.27500,24.45800,23.76000,24.32000,20.68800,-0.02%,10016878 +2016-04-07,24.24500,24.24500,23.90000,23.94000,20.36500,-1.56%,4689398 +2016-04-08,24.10000,24.40500,24.05300,24.22500,20.60700,1.19%,3774620 +2016-04-11,24.39000,24.56000,24.18300,24.20000,20.58600,-0.10%,4018960 +2016-04-12,24.29000,24.34000,23.97000,24.15000,20.54300,-0.21%,2935332 +2016-04-13,24.19000,24.62300,24.16000,24.61000,20.93500,1.90%,2329870 +2016-04-14,24.55500,24.73000,24.33000,24.63500,20.95600,0.10%,3399126 +2016-04-15,24.59000,24.60000,24.31000,24.38000,20.73900,-1.04%,5224178 +2016-04-18,24.33500,24.52500,24.25500,24.45000,20.79800,0.29%,4486688 +2016-04-19,24.54000,24.64500,24.20500,24.26000,20.63700,-0.78%,4136268 +2016-04-20,24.23000,24.86000,24.17000,24.79500,21.09200,2.21%,4530196 +2016-04-21,24.73500,24.99800,24.67800,24.71500,21.02400,-0.32%,3861884 +2016-04-22,24.69000,25.27000,24.68500,24.85500,21.14300,0.57%,4192650 +2016-04-25,24.84500,24.94500,24.75000,24.78500,21.08300,-0.28%,3122530 +2016-04-26,24.88000,25.33800,24.82000,25.04000,21.30000,1.03%,5387910 +2016-04-27,24.82500,25.26000,24.66000,25.17000,21.41100,0.52%,4663470 +2016-04-28,25.00000,25.32000,24.70000,24.75500,21.05800,-1.65%,6003044 +2016-04-29,24.67000,24.67000,24.06500,24.29500,20.66700,-1.86%,4633130 +2016-05-02,24.43000,24.71500,24.18500,24.67500,20.99000,1.56%,3427398 +2016-05-03,24.53500,24.56500,24.28300,24.40000,20.75600,-1.11%,4238496 +2016-05-04,24.26000,24.45500,24.13000,24.21000,20.59400,-0.78%,3930304 +2016-05-05,24.41500,24.41500,23.60000,23.91000,20.33900,-1.24%,5598654 +2016-05-06,23.73000,23.97500,23.53500,23.97500,20.39400,0.27%,4984632 +2016-05-09,23.94000,24.09500,23.75000,23.78500,20.23300,-0.79%,2958074 +2016-05-10,23.90500,24.18000,23.77500,24.17000,20.56000,1.62%,3092424 +2016-05-11,24.03000,24.41500,23.95600,24.16000,20.55200,-0.04%,2353770 +2016-05-12,24.19500,24.33000,23.60000,23.66500,20.13100,-2.05%,4623670 +2016-05-13,23.67500,23.90000,23.49000,23.58000,20.05800,-0.36%,5068264 +2016-05-16,23.57500,24.17500,23.51500,23.97500,20.39400,1.68%,3340156 +2016-05-17,24.01000,24.10500,23.80800,23.89000,20.32200,-0.35%,3036206 +2016-05-18,23.77500,24.36500,23.77500,24.16500,20.55600,1.15%,3470910 +2016-05-19,23.76000,24.01500,23.57000,23.82000,20.41500,-1.43%,2317786 +2016-05-20,23.96000,24.51000,23.96000,24.41000,20.92100,2.48%,3498288 +2016-05-23,24.35500,24.71500,24.33500,24.43000,20.93800,0.08%,2741158 +2016-05-24,24.52500,25.06000,24.51500,24.98000,21.41000,2.25%,4044170 +2016-05-25,25.06500,25.29500,25.02500,25.08500,21.50000,0.42%,4077830 +2016-05-26,25.03500,25.37000,25.03500,25.33000,21.71000,0.98%,3529776 +2016-05-27,25.38000,25.52500,25.25500,25.49500,21.85100,0.65%,2989406 +2016-05-31,25.56500,25.86800,25.17000,25.84000,22.14700,1.35%,5199612 +2016-06-01,25.69000,25.89000,25.57500,25.85500,22.16000,0.06%,2831634 +2016-06-02,25.77000,25.97000,25.74000,25.86000,22.16400,0.02%,3316336 +2016-06-03,25.85000,25.99500,25.66500,25.90500,22.20200,0.17%,3536470 +2016-06-06,25.90000,26.10000,25.86500,25.88000,22.18100,-0.10%,3695606 +2016-06-07,25.95500,26.47000,25.94000,26.40500,22.63100,2.03%,4210554 +2016-06-08,26.45000,26.58500,26.27000,26.49500,22.70800,0.34%,3323250 +2016-06-09,26.39000,26.40000,25.94000,26.38500,22.61400,-0.42%,3136266 +2016-06-10,26.17000,26.34000,26.02000,26.12500,22.39100,-0.99%,5738260 +2016-06-13,26.00500,26.21500,25.92000,25.95500,22.24500,-0.65%,2865654 +2016-06-14,25.82500,26.14300,25.73000,26.10000,22.37000,0.56%,3341490 +2016-06-15,26.17000,26.23000,25.89500,26.05000,22.32700,-0.19%,3140562 +2016-06-16,25.92000,26.05800,25.61000,26.02500,22.30500,-0.10%,3765678 +2016-06-17,25.98000,25.98000,25.50000,25.60500,21.94500,-1.61%,7348768 +2016-06-20,25.92500,26.15000,25.78500,25.93500,22.22800,1.29%,3527624 +2016-06-21,26.01500,26.08500,25.84500,25.95500,22.24500,0.08%,2794086 +2016-06-22,25.93000,26.12500,25.72500,25.79500,22.10800,-0.62%,2999242 +2016-06-23,25.94500,26.43000,25.87500,26.42000,22.64400,2.42%,3022986 +2016-06-24,25.35000,25.83500,25.08300,25.23500,21.62800,-4.49%,6313904 +2016-06-27,24.94500,25.00000,23.90500,24.06500,20.62500,-4.64%,6483270 +2016-06-28,24.39500,24.77000,24.30500,24.68000,21.15300,2.56%,3953278 +2016-06-29,24.83000,25.01000,24.69000,24.85000,21.29800,0.69%,5473040 +2016-06-30,24.89000,25.40500,24.75000,25.38000,21.75300,2.13%,6714366 +2016-07-01,25.29500,25.36000,25.02000,25.21000,21.60700,-0.67%,2901784 +2016-07-05,25.08000,25.08000,24.69000,24.92000,21.35800,-1.15%,4294964 +2016-07-06,24.80000,24.86000,24.48500,24.74500,21.20800,-0.70%,5027188 +2016-07-07,24.83500,26.01500,24.83500,25.20000,21.59800,1.84%,3915690 +2016-07-08,25.43500,25.96500,25.38500,25.93500,22.22800,2.92%,3122030 +2016-07-11,26.30000,26.30000,25.95800,26.17500,22.43400,0.93%,4399042 +2016-07-12,26.34000,26.61000,26.34000,26.55000,22.75500,1.43%,3653858 +2016-07-13,26.67000,26.85300,26.57000,26.62500,22.82000,0.28%,3557796 +2016-07-14,26.90000,27.02000,26.69000,26.80500,22.97400,0.68%,3028220 +2016-07-15,26.85500,26.98500,26.69500,26.88500,23.04200,0.30%,11689780 +2016-07-18,27.30000,27.33500,26.93500,27.02000,23.15800,0.50%,3109474 +2016-07-19,26.89500,26.97500,26.72500,26.85500,23.01700,-0.61%,2682210 +2016-07-20,26.97500,27.26000,26.82100,27.17000,23.28700,1.17%,2981292 +2016-07-21,27.07500,27.16300,26.81500,26.90000,23.05500,-0.99%,3437088 +2016-07-22,26.95500,27.10800,26.66500,27.08500,23.21400,0.69%,3231738 +2016-07-25,26.84000,27.26500,26.84000,27.13500,23.25700,0.18%,3468258 +2016-07-26,27.37500,29.37000,27.15500,28.67000,24.57200,5.66%,12398174 +2016-07-27,28.77000,28.77000,28.18000,28.54000,24.46100,-0.45%,6445180 +2016-07-28,28.50000,28.65500,28.14500,28.34500,24.29400,-0.68%,3337542 +2016-07-29,28.42000,28.47000,27.82000,27.82000,23.84400,-1.85%,7443918 +2016-08-01,28.02000,28.12000,27.78000,27.90500,23.91700,0.31%,4318282 +2016-08-02,27.79000,27.87500,27.25500,27.49000,23.56100,-1.49%,3626030 +2016-08-03,27.45500,27.69000,27.40800,27.66500,23.71100,0.64%,3171190 +2016-08-04,27.70000,27.91300,27.67500,27.87500,23.89100,0.76%,3575272 +2016-08-05,27.98500,28.28500,27.92000,28.28000,24.23800,1.45%,4006324 +2016-08-08,28.30000,28.56500,28.26000,28.31500,24.26800,0.12%,3906388 +2016-08-09,29.81500,30.98500,29.73000,30.31500,25.98200,7.06%,16461506 +2016-08-10,30.30500,30.42500,30.09000,30.17500,25.86200,-0.46%,7084456 +2016-08-11,30.18500,30.43000,30.08000,30.38500,26.04200,0.70%,5149460 +2016-08-12,30.76000,30.76000,30.14300,30.25500,25.93100,-0.43%,2941286 +2016-08-15,30.39000,30.63500,30.26500,30.60500,26.23100,1.16%,4751384 +2016-08-16,30.44500,30.64000,30.29500,30.41500,26.06800,-0.62%,2795334 +2016-08-17,30.38000,30.50000,30.15000,30.47500,26.11900,0.20%,2234696 +2016-08-18,30.39500,30.66000,30.25000,30.61500,26.39400,0.46%,3473612 +2016-08-19,30.64500,30.91000,30.52500,30.65000,26.42400,0.11%,3411300 +2016-08-22,30.47500,30.66500,30.46000,30.63500,26.41100,-0.05%,2469672 +2016-08-23,30.78500,30.95500,30.68500,30.70000,26.46700,0.21%,3481878 +2016-08-24,30.57500,30.72500,30.44000,30.51000,26.30300,-0.62%,2914812 +2016-08-25,30.52000,30.81500,30.45000,30.56500,26.35000,0.18%,3540826 +2016-08-26,30.61000,31.12000,30.59500,30.79000,26.54400,0.74%,3074714 +2016-08-29,30.83500,31.00000,30.78000,30.80000,26.55300,0.03%,2232818 +2016-08-30,30.88500,31.12000,30.62500,30.71500,26.48000,-0.28%,3032616 +2016-08-31,30.78500,30.99500,30.57500,30.95500,26.68700,0.78%,4531074 +2016-09-01,31.05000,31.40000,30.78000,31.40000,27.07000,1.44%,6826886 +2016-09-02,31.37000,31.50000,31.13300,31.34500,27.02300,-0.18%,3731900 +2016-09-06,31.40500,31.55500,30.90300,31.13500,26.84200,-0.67%,5510384 +2016-09-07,30.74000,30.93000,30.27500,30.39000,26.20000,-2.39%,10122168 +2016-09-08,30.38000,30.47500,30.15100,30.33000,26.14800,-0.20%,3504796 +2016-09-09,30.08000,30.19100,29.16000,29.26000,25.22500,-3.53%,5893586 +2016-09-12,29.19000,29.99500,29.07500,29.93000,25.80300,2.29%,3907174 +2016-09-13,29.79000,29.98000,29.43500,29.56500,25.48800,-1.22%,4871484 +2016-09-14,29.54000,29.78000,29.30000,29.70500,25.60900,0.47%,2823086 +2016-09-15,29.74000,30.44500,29.66600,30.22000,26.05300,1.73%,5869402 +2016-09-16,30.20500,30.37000,29.81000,30.15500,25.99700,-0.22%,6765300 +2016-09-19,30.36500,30.64500,30.15000,30.29500,26.11800,0.46%,2464716 +2016-09-20,30.39500,30.42000,30.03500,30.10000,25.95000,-0.64%,2974900 +2016-09-21,30.26000,30.58500,30.16000,30.56000,26.34600,1.53%,2848788 +2016-09-22,30.77500,30.92000,30.28500,30.59000,26.37200,0.10%,3381522 +2016-09-23,30.62000,30.67000,30.30000,30.32000,26.13900,-0.88%,1970326 +2016-09-26,30.25000,30.37500,30.05000,30.23500,26.06600,-0.28%,1912198 +2016-09-27,30.15500,30.69500,30.00000,30.66000,26.43200,1.41%,3059594 +2016-09-28,30.70500,30.89000,30.54000,30.82500,26.57500,0.54%,2670046 +2016-09-29,30.82500,31.19000,30.44500,30.98500,26.71300,0.52%,3943588 +2016-09-30,31.05500,31.36300,30.92300,31.07000,26.78600,0.27%,5265252 +2016-10-03,31.03000,31.21500,30.82500,30.91000,26.64800,-0.51%,2433510 +2016-10-04,30.89000,31.10000,30.56000,30.66000,26.43200,-0.81%,2564516 +2016-10-05,30.83000,31.30000,30.75000,31.06000,26.77700,1.30%,2803836 +2016-10-06,31.06000,31.30000,30.89300,31.29000,26.97500,0.74%,3033782 +2016-10-07,31.30000,31.30000,30.76000,31.03000,26.75100,-0.83%,2369524 +2016-10-10,31.15000,31.28000,30.61300,30.65500,26.42800,-1.21%,2724824 +2016-10-11,30.55000,30.70000,29.54000,29.84500,25.73000,-2.64%,4868590 +2016-10-12,29.75500,29.79500,29.23500,29.50000,25.43200,-1.16%,5796886 +2016-10-13,29.26500,29.26500,28.76000,29.20500,25.17800,-1.00%,4045612 +2016-10-14,29.39000,29.87000,29.24000,29.50000,25.43200,1.01%,4058784 +2016-10-17,29.45000,29.70500,29.33000,29.35000,25.30300,-0.51%,2694810 +2016-10-18,29.70500,29.81500,29.39500,29.43000,25.37200,0.27%,3481004 +2016-10-19,29.36000,30.13500,29.21000,30.00500,25.86800,1.95%,6165120 +2016-10-20,29.90500,30.04000,29.55000,29.85500,25.73800,-0.50%,2602480 +2016-10-21,29.70500,29.83000,29.39500,29.75000,25.64800,-0.35%,2008206 +2016-10-24,29.96500,30.35000,29.96500,30.32000,26.13900,1.92%,2318664 +2016-10-25,30.33000,30.59000,30.29500,30.45500,26.25600,0.45%,3309054 +2016-10-26,30.26500,30.38000,30.05500,30.27500,26.10000,-0.59%,3104018 +2016-10-27,30.37500,30.71000,30.07000,30.18000,26.01900,-0.31%,3226198 +2016-10-28,30.23000,30.51000,30.04500,30.15000,25.99300,-0.10%,2125988 +2016-10-31,30.34500,30.60500,30.26500,30.27500,26.10000,0.41%,4822378 +2016-11-01,30.40000,30.44500,29.75000,30.09000,25.94100,-0.61%,3987288 +2016-11-02,30.11000,30.34000,29.89000,29.93000,25.80300,-0.53%,4126250 +2016-11-03,29.99000,30.09000,29.69000,29.81500,25.70400,-0.38%,2423472 +2016-11-04,29.76000,30.26000,29.72500,30.11000,25.95800,0.99%,4218364 +2016-11-07,30.56000,31.16500,30.45000,31.11500,26.82500,3.34%,6885146 +2016-11-08,32.61500,32.80500,31.59500,31.98000,27.57000,2.78%,10176658 +2016-11-09,31.10500,32.36000,30.77500,32.15500,27.72100,0.55%,6642352 +2016-11-10,32.27000,32.71000,31.05500,31.22000,26.91500,-2.91%,10096982 +2016-11-11,31.22000,31.60500,31.08000,31.57500,27.22100,1.14%,4819326 +2016-11-14,31.84000,31.90500,31.55000,31.76500,27.38500,0.60%,4827574 +2016-11-15,31.81500,32.63000,31.73000,32.59500,28.10100,2.61%,4592644 +2016-11-16,32.38500,32.86500,32.25000,32.82500,28.29900,0.71%,3663482 +2016-11-17,32.65500,32.95000,32.41800,32.72500,28.36800,-0.30%,3158198 +2016-11-18,32.58000,32.72500,32.13000,32.28500,27.98700,-1.34%,6136788 +2016-11-21,32.45000,32.80500,32.31000,32.60000,28.26000,0.98%,5826330 +2016-11-22,32.59000,32.83000,32.42000,32.78500,28.42000,0.57%,4657862 +2016-11-23,32.75000,33.06000,32.64000,33.05500,28.65400,0.82%,3424532 +2016-11-25,32.98000,33.12400,32.92000,33.04000,28.64100,-0.05%,1251712 +2016-11-28,32.99000,33.40500,32.82000,32.95000,28.56300,-0.27%,4067228 +2016-11-29,32.88000,33.16300,32.74500,33.01500,28.61900,0.20%,3885030 +2016-11-30,33.00500,33.38000,32.77000,33.09000,28.68400,0.23%,6499596 +2016-12-01,33.16500,33.19500,30.38500,30.61500,26.53900,-7.48%,17624832 +2016-12-02,30.59500,31.35000,30.42500,31.02500,26.89400,1.34%,5464730 +2016-12-05,31.36500,31.85500,31.19500,31.61500,27.40600,1.90%,5873528 +2016-12-06,31.61000,31.85000,31.49000,31.74500,27.51800,0.41%,4300438 +2016-12-07,31.76000,32.29500,31.52000,32.25000,27.95600,1.59%,3257198 +2016-12-08,32.28000,32.63500,32.09500,32.59500,28.25500,1.07%,3644686 +2016-12-09,32.66000,32.68000,32.07000,32.26500,27.96900,-1.01%,2911426 +2016-12-12,32.18500,32.29000,31.47500,31.80500,27.57000,-1.43%,3341016 +2016-12-13,32.09000,32.70000,32.00500,32.55000,28.21600,2.34%,2651262 +2016-12-14,32.48000,32.80000,32.45000,32.52500,28.19500,-0.08%,3201588 +2016-12-15,32.66000,33.14500,32.45000,32.91500,28.53300,1.20%,6318248 +2016-12-16,33.09500,33.12000,32.21000,32.26500,27.96900,-1.97%,5762622 +2016-12-19,32.28500,32.74500,32.24000,32.50500,28.17700,0.74%,2013382 +2016-12-20,32.68000,32.89000,32.50500,32.65000,28.30300,0.45%,2217018 +2016-12-21,32.73000,32.85500,32.38100,32.58500,28.24700,-0.20%,2086022 +2016-12-22,32.76500,32.76500,32.41500,32.69000,28.33800,0.32%,2381658 +2016-12-23,32.55500,32.71000,32.44000,32.70000,28.34600,0.03%,1040694 +2016-12-27,32.68000,33.03000,32.65500,32.70000,28.34600,,1796262 +2016-12-28,32.75500,32.83000,32.33000,32.33500,28.03000,-1.12%,1687344 +2016-12-29,32.32500,32.50000,32.20500,32.38000,28.06900,0.14%,2483916 +2016-12-30,32.52500,32.52500,31.90500,32.07500,27.80500,-0.94%,2013430 +2017-01-03,32.25500,32.49000,31.58500,31.92500,27.67500,-0.47%,5107790 +2017-01-04,32.03500,32.06500,31.72500,31.91000,27.66200,-0.05%,4460640 +2017-01-05,31.77000,31.91500,31.10500,31.29500,27.12800,-1.93%,5424830 +2017-01-06,31.37500,31.96500,31.26000,31.84000,27.60100,1.74%,2737106 +2017-01-09,31.80500,32.41000,31.80500,32.21000,27.92200,1.16%,3907368 +2017-01-10,32.21000,32.49000,32.06000,32.42500,28.10800,0.67%,2316646 +2017-01-11,32.34500,33.25500,32.25000,33.24000,28.81400,2.51%,6497976 +2017-01-12,33.18000,33.31500,32.73500,33.24000,28.81400,,4881876 +2017-01-13,33.31000,33.35000,33.11500,33.17000,28.75400,-0.21%,2764202 +2017-01-17,33.01000,33.06300,32.34000,32.47500,28.15100,-2.10%,2971754 +2017-01-18,32.60500,33.32500,32.51700,33.25000,28.82300,2.39%,6319404 +2017-01-19,33.15000,33.59500,32.80000,32.84500,28.47200,-1.22%,3190538 +2017-01-20,32.98000,33.48500,32.92500,33.46500,29.00900,1.89%,3904296 +2017-01-23,33.36000,33.60000,33.18500,33.51500,29.05300,0.15%,3517696 +2017-01-24,33.67000,33.98000,33.53000,33.95000,29.43000,1.30%,3504870 +2017-01-25,34.20000,34.51000,34.12500,34.41000,29.82900,1.35%,4255840 +2017-01-26,34.47000,34.47000,33.79000,33.81500,29.31300,-1.73%,5307896 +2017-01-27,33.97500,34.39000,33.91500,34.38000,29.80300,1.67%,2840782 +2017-01-30,34.32500,34.54500,33.88500,34.53000,29.93300,0.44%,3305280 +2017-01-31,34.41500,34.43000,33.42500,33.67500,29.19200,-2.48%,4797470 +2017-02-01,33.85500,34.26000,33.68500,34.20500,29.65100,1.57%,3875972 +2017-02-02,33.91500,34.41500,33.72000,34.39000,29.81100,0.54%,3521328 +2017-02-03,34.61000,34.86500,34.24500,34.71500,30.09300,0.95%,3699184 +2017-02-06,34.57500,34.71500,34.41500,34.58500,29.98000,-0.37%,4488250 +2017-02-07,34.64000,34.82500,34.51500,34.81000,30.17500,0.65%,4644394 +2017-02-08,38.25000,38.25000,36.51000,36.90000,31.98700,6.00%,23618800 +2017-02-09,36.02500,36.75000,35.31000,35.46500,30.74300,-3.89%,60882298 +2017-02-10,35.27000,35.51000,34.88000,35.45000,30.73000,-0.04%,35279638 +2017-02-13,35.52000,35.76500,35.20500,35.33000,30.62600,-0.34%,14992460 +2017-02-14,35.31500,35.65800,35.08900,35.39000,30.67800,0.17%,10793866 +2017-02-15,35.48000,36.02800,35.36000,35.95000,31.16400,1.58%,11276864 +2017-02-16,35.77500,35.87500,35.48500,35.85500,31.23800,-0.26%,6523462 +2017-02-17,35.77000,35.85000,35.53000,35.84000,31.22500,-0.04%,4590364 +2017-02-21,35.94500,36.26500,35.87500,36.24000,31.57300,1.12%,7802054 +2017-02-22,36.25500,36.56500,36.12000,36.52000,31.81700,0.77%,8645974 +2017-02-23,36.52000,36.55000,36.17000,36.35500,31.67300,-0.45%,8553012 +2017-02-24,36.12000,36.45300,35.92000,36.41500,31.72600,0.17%,5587102 +2017-02-27,36.35500,36.57500,36.21000,36.56500,31.85600,0.41%,6677892 +2017-02-28,36.47000,36.61000,36.05000,36.26000,31.59100,-0.83%,11334816 +2017-03-01,36.62000,36.90000,36.11700,36.82000,32.07800,1.54%,11052868 +2017-03-02,36.65500,36.91500,36.37500,36.50500,31.80400,-0.86%,6170362 +2017-03-03,36.56000,36.68500,36.35500,36.65000,31.93000,0.40%,4747122 +2017-03-06,36.43500,37.10000,36.31000,36.96000,32.20000,0.85%,7180046 +2017-03-07,36.92500,37.24000,36.70000,36.92000,32.16600,-0.11%,8834336 +2017-03-08,37.06000,37.31500,36.69500,36.76500,32.03100,-0.42%,7071840 +2017-03-09,36.71500,36.81000,36.51000,36.74000,32.00900,-0.07%,3430790 +2017-03-10,37.05500,37.19500,36.87500,36.97500,32.21400,0.64%,3061890 +2017-03-13,37.04000,37.29000,36.93500,37.25000,32.45300,0.74%,3232806 +2017-03-14,37.15500,37.15500,36.85500,36.99500,32.23100,-0.68%,3573288 +2017-03-15,37.08500,37.32500,36.84000,37.26000,32.46200,0.72%,4494710 +2017-03-16,37.37500,37.45000,36.92300,37.06000,32.28800,-0.54%,3393608 +2017-03-17,37.24000,37.43000,37.07000,37.14000,32.35700,0.22%,6808990 +2017-03-20,37.20000,37.39000,37.10500,37.17500,32.38800,0.09%,2861226 +2017-03-21,37.31500,37.41000,36.11500,36.17000,31.51200,-2.70%,5158676 +2017-03-22,36.25500,36.84600,36.17500,36.75000,32.01700,1.60%,4473892 +2017-03-23,36.69000,36.69000,36.24000,36.37500,31.69100,-1.02%,3572894 +2017-03-24,36.79500,37.06300,36.47500,36.57500,31.86500,0.55%,4031314 +2017-03-27,36.30000,36.71000,35.94000,36.41000,31.72100,-0.45%,3799610 +2017-03-28,36.40500,37.02000,36.30800,36.75000,32.01700,0.93%,4062486 +2017-03-29,36.57000,36.94000,36.50500,36.84000,32.09600,0.24%,5092596 +2017-03-30,36.81500,37.18500,36.75000,36.94000,32.18300,0.27%,2652212 +2017-03-31,36.85500,37.16500,36.50000,36.89000,32.13900,-0.14%,4746138 +2017-04-03,36.97000,37.23000,36.23000,36.60500,31.89100,-0.77%,4203400 +2017-04-04,36.88000,37.29800,36.62000,36.72500,31.99600,0.33%,4397796 +2017-04-05,36.76500,37.23500,36.40500,36.51000,31.80800,-0.59%,3891352 +2017-04-06,36.45000,36.90500,36.06000,36.76000,32.02600,0.68%,4129994 +2017-04-07,36.78000,37.13000,36.63500,37.03000,32.26100,0.73%,4978044 +2017-04-10,37.03000,37.18500,36.64000,36.70500,31.97800,-0.88%,3816606 +2017-04-11,36.52000,36.56500,35.70100,36.33000,31.65200,-1.02%,7021996 +2017-04-12,36.31500,36.35000,35.85500,36.07500,31.42900,-0.70%,6463446 +2017-04-13,36.01000,36.44500,35.95500,36.12000,31.46900,0.12%,5443972 +2017-04-17,36.27500,36.59000,36.18000,36.51000,31.80800,1.08%,2862132 +2017-04-18,36.30000,37.15500,36.28000,37.06500,32.29200,1.52%,4660866 +2017-04-19,37.27000,37.71500,37.23500,37.43000,32.61000,0.98%,6558136 +2017-04-20,37.75500,37.98000,37.57500,37.81500,32.94500,1.03%,6418494 +2017-04-21,37.38000,37.50000,36.93500,37.21500,32.42300,-1.59%,5927772 +2017-04-24,37.74000,38.05000,37.55500,37.97500,33.08500,2.04%,3217612 +2017-04-25,38.00000,38.40000,37.88000,38.36500,33.42500,1.03%,5200854 +2017-04-26,38.36500,38.40300,37.87500,38.07500,33.17200,-0.76%,4621026 +2017-04-27,38.27500,38.66000,38.23000,38.37500,33.43300,0.79%,3496702 +2017-04-28,38.36000,38.36000,37.70500,37.79000,32.92400,-1.52%,3858940 +2017-05-01,37.96000,38.13000,37.52500,38.08000,33.17600,0.77%,2469426 +2017-05-02,38.05000,38.07500,37.56000,37.84500,32.97100,-0.62%,4007550 +2017-05-03,37.76500,37.88000,37.48500,37.62500,32.78000,-0.58%,4441482 +2017-05-04,37.67000,37.82300,37.41500,37.50500,32.67500,-0.32%,4286746 +2017-05-05,37.68500,37.68500,37.27500,37.58500,32.74500,0.21%,4289826 +2017-05-08,37.66500,37.91500,37.43000,37.73000,32.87100,0.39%,4405054 +2017-05-09,37.73000,38.24000,37.59000,38.22500,33.30300,1.31%,7018398 +2017-05-10,39.94500,40.10000,38.83600,39.25500,34.20000,2.69%,12985712 +2017-05-11,39.19500,39.78000,38.98500,39.52000,34.43100,0.68%,7219526 +2017-05-12,39.50000,39.63600,39.31000,39.50000,34.41300,-0.05%,3829020 +2017-05-15,39.53000,40.07000,39.48500,40.06500,34.90600,1.43%,4494060 +2017-05-16,39.96000,40.86500,39.85500,40.81500,35.55900,1.87%,5146214 +2017-05-17,40.45000,40.61000,39.12000,39.17000,34.12600,-4.03%,5762546 +2017-05-18,39.19500,39.87500,38.93800,39.67000,34.56100,1.28%,5223952 +2017-05-19,39.74000,40.21000,39.68500,40.09000,35.08500,1.06%,3528158 +2017-05-22,40.14500,40.65800,40.09000,40.55500,35.49200,1.16%,3217782 +2017-05-23,40.63500,40.97000,40.32000,40.67500,35.59700,0.30%,3801962 +2017-05-24,40.76500,40.90500,40.54000,40.83000,35.73200,0.38%,3726706 +2017-05-25,41.00000,41.18000,40.79000,40.88500,35.78100,0.13%,4748112 +2017-05-26,40.74500,40.89500,40.52800,40.85000,35.75000,-0.09%,3174676 +2017-05-30,40.91000,41.43000,40.85000,41.25500,36.10400,0.99%,4940784 +2017-05-31,41.54500,42.00000,41.24000,41.65000,36.45000,0.96%,5012780 +2017-06-01,41.81000,41.99000,41.61000,41.71500,36.50700,0.16%,4012746 +2017-06-02,41.87000,42.31500,41.44500,42.17000,36.90500,1.09%,4557618 +2017-06-05,42.27500,42.77500,42.20500,42.25500,36.98000,0.20%,5005444 +2017-06-06,42.16000,42.80000,41.78000,42.59500,37.27700,0.80%,6430162 +2017-06-07,42.78000,43.25500,42.66000,43.15000,37.76300,1.30%,5468848 +2017-06-08,43.29000,43.45000,42.82000,43.43000,38.00800,0.65%,3422104 +2017-06-09,43.62500,43.74500,40.86000,41.74000,36.52900,-3.89%,8557754 +2017-06-12,40.91500,41.55000,40.15000,41.54000,36.35400,-0.48%,8230096 +2017-06-13,41.81500,42.25000,41.02500,41.76500,36.55100,0.54%,6495542 +2017-06-14,41.95000,42.05000,40.69000,41.15000,36.01300,-1.47%,4480904 +2017-06-15,40.53000,40.92000,40.35500,40.78500,35.69300,-0.89%,4296680 +2017-06-16,40.90500,41.09000,40.38500,40.61500,35.54400,-0.42%,7546562 +2017-06-19,40.98000,41.52000,40.90500,41.30500,36.14800,1.70%,4829230 +2017-06-20,41.35500,41.42000,40.13500,40.17500,35.15900,-2.74%,4640488 +2017-06-21,40.33500,40.58800,39.94500,40.41500,35.36900,0.60%,9578844 +2017-06-22,40.39000,40.55300,40.01000,40.03500,35.03700,-0.94%,5431774 +2017-06-23,40.11000,40.85500,39.90000,40.79500,35.70200,1.90%,5189048 +2017-06-26,40.80000,41.35500,40.11000,40.15000,35.13700,-1.58%,3309852 +2017-06-27,40.02500,40.21000,39.33000,39.35500,34.44200,-1.98%,4918352 +2017-06-28,39.52500,39.99000,38.77500,39.91500,34.93200,1.42%,6238716 +2017-06-29,39.62500,39.66800,38.15500,38.69000,33.86000,-3.07%,6388530 +2017-06-30,38.91500,39.13500,38.48000,38.59000,33.77200,-0.26%,4781542 +2017-07-03,38.86500,38.99500,37.90000,37.90500,33.17300,-1.78%,2264728 +2017-07-05,38.01000,39.05500,38.01000,38.97000,34.10500,2.81%,6150144 +2017-07-06,38.55000,39.09000,38.25000,38.56000,33.74600,-1.05%,3283646 +2017-07-07,38.74000,39.50500,38.60500,39.18000,34.28800,1.61%,3643272 +2017-07-10,39.19500,39.53800,38.97500,39.38000,34.46400,0.51%,3527428 +2017-07-11,39.38000,39.81500,39.30500,39.55500,34.61700,0.44%,2742652 +2017-07-12,39.96500,40.62500,39.77000,40.08000,35.07600,1.33%,5848846 +2017-07-13,40.19000,40.29300,39.67500,39.74500,34.78300,-0.84%,4464188 +2017-07-14,39.94000,40.50800,39.86500,40.42000,35.37400,1.70%,2670976 +2017-07-17,40.45000,40.67500,40.18000,40.51500,35.45700,0.24%,2865548 +2017-07-18,40.40500,40.80500,40.19500,40.78500,35.69300,0.67%,2319068 +2017-07-19,41.03500,41.24000,40.85500,41.15500,36.01700,0.91%,3996594 +2017-07-20,41.25500,41.69000,41.02500,41.52000,36.33600,0.89%,3377694 +2017-07-21,41.00000,41.02500,40.33000,40.44000,35.39100,-2.60%,5234022 +2017-07-24,40.50000,40.62000,40.19000,40.27500,35.24700,-0.41%,3400914 +2017-07-25,40.25000,40.69300,40.06000,40.47000,35.41700,0.48%,2987080 +2017-07-26,40.77500,41.62000,40.70000,41.34500,36.18300,2.16%,4425922 +2017-07-27,41.49000,41.59500,39.90000,40.46500,35.41300,-2.13%,4092796 +2017-07-28,40.33500,40.45000,40.03500,40.35000,35.31200,-0.28%,2445368 +2017-07-31,40.50000,40.68000,39.97500,40.02000,35.02400,-0.82%,3698228 +2017-08-01,40.30500,40.40000,40.01500,40.16500,35.15000,0.36%,2365322 +2017-08-02,40.34000,40.55000,39.57000,39.91000,34.92700,-0.63%,3587254 +2017-08-03,39.93500,40.50000,39.78500,40.34000,35.30400,1.08%,5787878 +2017-08-04,40.71500,41.91500,40.40500,41.74500,36.53300,3.48%,10024916 +2017-08-07,41.79000,42.52000,41.51000,42.49000,37.18500,1.78%,4658774 +2017-08-08,42.46500,42.97000,42.11500,42.31000,37.02800,-0.42%,5000838 +2017-08-09,41.96000,42.10500,41.55500,41.80000,36.58100,-1.21%,2736756 +2017-08-10,41.47500,41.63000,40.55500,40.62000,35.54900,-2.82%,4462330 +2017-08-11,40.70000,41.36000,40.68500,41.10500,35.97300,1.19%,2791444 +2017-08-14,41.69000,42.23500,41.51000,42.01000,36.76500,2.20%,4070832 +2017-08-15,42.03000,42.22000,41.64500,42.14500,36.88300,0.32%,3300794 +2017-08-16,42.19500,42.38500,41.83000,42.08000,36.82600,-0.15%,2588346 +2017-08-17,41.69500,41.77000,40.80000,40.82500,35.88600,-2.98%,3335432 +2017-08-18,40.96000,41.18500,40.66500,40.79000,35.85600,-0.09%,2689578 +2017-08-21,40.92500,40.96000,40.46000,40.76500,35.83400,-0.06%,1823566 +2017-08-22,40.94500,41.46500,40.94500,41.35500,36.35200,1.45%,2655500 +2017-08-23,41.00500,41.56000,40.90000,41.45000,36.43600,0.23%,2344952 +2017-08-24,41.47500,41.74500,41.17500,41.34500,36.34400,-0.25%,2571082 +2017-08-25,41.41000,41.61000,41.22500,41.31500,36.31700,-0.07%,1538686 +2017-08-28,41.53000,41.96500,41.35500,41.88000,36.81400,1.37%,2290592 +2017-08-29,41.44500,42.00000,41.43000,41.91500,36.84500,0.08%,2985230 +2017-08-30,42.00000,42.87500,41.99500,42.84000,37.65800,2.21%,5675476 +2017-08-31,42.92000,43.48500,42.77500,43.40000,38.15000,1.31%,4156262 +2017-09-01,43.48000,44.00000,43.35500,43.92500,38.61200,1.21%,3360822 +2017-09-05,43.49500,43.88500,42.74000,43.24500,38.01400,-1.55%,4231214 +2017-09-06,43.07500,43.27000,42.50000,43.06000,37.85100,-0.43%,4265364 +2017-09-07,43.09300,43.75000,42.85500,43.69500,38.40900,1.47%,2990938 +2017-09-08,43.65000,43.80500,43.18500,43.28500,38.04900,-0.94%,3209928 +2017-09-11,43.90000,44.24000,43.43800,44.19000,38.84400,2.09%,3825650 +2017-09-12,44.31000,44.44500,43.87500,44.22500,38.87500,0.08%,3043214 +2017-09-13,44.01500,44.27000,43.91500,44.17000,38.82700,-0.12%,2747990 +2017-09-14,44.10500,44.86500,44.09000,44.62000,39.22200,1.02%,6357122 +2017-09-15,44.89000,45.28500,44.66500,44.81000,39.38900,0.43%,7982832 +2017-09-18,45.00000,45.62000,44.96500,45.50500,40.00000,1.55%,4636888 +2017-09-19,45.55500,45.91500,45.20000,45.49000,39.98700,-0.03%,4185400 +2017-09-20,45.41000,45.45500,43.38500,44.16000,38.81800,-2.92%,6553924 +2017-09-21,44.23500,44.38500,43.69500,44.19000,38.84400,0.07%,2951336 +2017-09-22,44.04500,44.89500,44.04500,44.84500,39.42000,1.48%,2387420 +2017-09-25,44.52500,44.69000,43.79500,44.03500,38.70800,-1.81%,3196668 +2017-09-26,44.40000,44.64500,43.59500,43.88000,38.57200,-0.35%,3428332 +2017-09-27,44.24500,44.76000,44.12000,44.46000,39.08200,1.32%,3502140 +2017-09-28,44.31500,44.64000,44.14500,44.57000,39.17800,0.25%,3795220 +2017-09-29,44.55500,44.99500,44.43500,44.89000,39.46000,0.72%,4324756 +2017-10-02,45.18500,45.61500,45.07500,45.27500,39.79800,0.86%,3876326 +2017-10-03,45.27500,45.47500,45.13000,45.36000,39.87300,0.19%,3380596 +2017-10-04,45.33500,45.80500,45.01100,45.80000,40.26000,0.97%,5006958 +2017-10-05,45.90500,45.91000,45.37500,45.65000,40.12800,-0.33%,3639270 +2017-10-06,45.45500,45.79500,45.14500,45.77500,40.23800,0.27%,2689442 +2017-10-09,45.92500,45.99500,45.63000,45.74500,40.21100,-0.07%,2196870 +2017-10-10,46.00000,46.16500,45.55000,45.96000,40.40000,0.47%,2192962 +2017-10-11,45.86500,46.06500,45.68500,45.96500,40.40500,0.01%,2235088 +2017-10-12,45.73500,46.20000,45.73500,45.89000,40.33900,-0.16%,2233354 +2017-10-13,46.12000,46.25500,45.70500,45.88000,40.33000,-0.02%,2103120 +2017-10-16,46.11500,46.14500,45.80000,45.94500,40.38700,0.14%,1666978 +2017-10-17,45.89500,45.93500,45.58500,45.85000,40.30400,-0.21%,1913906 +2017-10-18,45.79500,46.18000,45.19500,46.06000,40.48800,0.46%,3225964 +2017-10-19,45.80000,46.55500,45.27500,46.52500,40.89700,1.01%,2949076 +2017-10-20,46.94500,47.33000,46.25000,46.36500,40.75600,-0.34%,3406834 +2017-10-23,46.55500,46.69500,46.14500,46.30500,40.70400,-0.13%,3337564 +2017-10-24,46.31500,46.70500,46.26500,46.65500,41.01100,0.76%,1645210 +2017-10-25,46.43500,46.60000,45.78500,46.16000,40.57600,-1.06%,3240674 +2017-10-26,46.42000,46.82000,46.42000,46.56000,40.92800,0.87%,2466298 +2017-10-27,46.90500,47.40500,46.36500,47.36000,41.63100,1.72%,3927320 +2017-10-30,47.10500,47.74500,46.98000,47.60500,41.84600,0.52%,3965422 +2017-10-31,47.61500,47.84500,47.31000,47.40000,41.66600,-0.43%,2453494 +2017-11-01,47.15000,47.57000,46.26000,46.49500,40.87100,-1.91%,5853232 +2017-11-02,46.19000,46.95500,46.06500,46.73000,41.07700,0.51%,2792708 +2017-11-03,46.86000,47.01000,46.26500,46.83000,41.16500,0.21%,2775304 +2017-11-06,47.15500,47.81000,47.08500,47.68000,41.91200,1.82%,5940002 +2017-11-07,47.50000,47.96000,45.25000,45.72000,40.18900,-4.11%,8925024 +2017-11-08,45.67500,46.56000,45.45300,46.40500,40.79200,1.50%,8927552 +2017-11-09,46.16500,46.22000,44.79000,45.40500,39.91200,-2.15%,4957016 +2017-11-10,45.44000,45.83500,45.18000,45.78000,40.24200,0.83%,3647882 +2017-11-13,45.50500,45.66500,45.23500,45.51000,40.00500,-0.59%,2769100 +2017-11-14,45.33500,45.56000,45.00500,45.50500,40.00000,-0.01%,2997620 +2017-11-15,45.23000,45.35000,44.64000,44.79500,39.37600,-1.56%,2991092 +2017-11-16,44.88000,45.53000,44.81500,45.39000,39.89900,1.33%,3559512 +2017-11-17,45.51000,45.79500,45.32000,45.65000,40.12800,0.57%,4058602 +2017-11-20,45.74000,45.94500,45.57000,45.69500,40.32700,0.10%,2920992 +2017-11-21,45.97000,46.31200,45.80500,45.93500,40.53900,0.53%,2606606 +2017-11-22,45.83000,46.12800,45.19500,45.20000,39.89000,-1.60%,3179520 +2017-11-24,45.14500,45.52000,45.11000,45.48500,40.14100,0.63%,1455870 +2017-11-27,45.23500,45.31000,44.31500,44.46500,39.24100,-2.24%,5069448 +2017-11-28,44.57500,45.34000,44.42500,45.29000,39.96900,1.86%,4325036 +2017-11-29,45.10500,45.15000,42.97500,43.29000,38.20400,-4.42%,8779518 +2017-11-30,43.59500,44.37500,43.33500,43.49500,38.38500,0.47%,7330678 +2017-12-01,43.20000,43.65500,42.55000,43.50000,38.39000,0.01%,6198538 +2017-12-04,43.71500,43.96800,42.85500,43.15000,38.08100,-0.80%,4989642 +2017-12-05,42.98500,44.31000,42.77900,43.10500,38.04100,-0.10%,4654398 +2017-12-06,43.04000,43.41500,42.64500,43.15500,38.08500,0.12%,3023320 +2017-12-07,43.20500,43.82500,43.06700,43.69500,38.56200,1.25%,3491714 +2017-12-08,44.05000,44.24000,43.63000,43.70500,38.57000,0.02%,3687514 +2017-12-11,43.73000,44.21500,43.46000,43.69500,38.56200,-0.02%,3145008 +2017-12-12,43.39500,43.52000,42.83000,42.92000,37.87800,-1.77%,3787530 +2017-12-13,43.20500,43.47000,42.97000,43.20000,38.12500,0.65%,2891506 +2017-12-14,43.22500,43.32000,42.68500,42.73500,37.71400,-1.08%,3855008 +2017-12-15,43.11500,43.62500,42.68000,43.37500,38.27900,1.50%,6055680 +2017-12-18,43.64500,44.69500,43.64500,44.48500,39.25900,2.56%,4196478 +2017-12-19,44.61000,44.92000,44.21000,44.79500,39.53200,0.70%,3359700 +2017-12-20,45.03000,45.44500,44.73500,45.11000,39.81000,0.70%,3532120 +2017-12-21,45.16000,45.32500,44.69000,44.73000,39.47500,-0.84%,2751506 +2017-12-22,44.66500,44.80500,44.06000,44.46000,39.23700,-0.60%,1654424 +2017-12-26,44.09500,44.46000,43.88500,44.31500,39.10900,-0.33%,1168796 +2017-12-27,44.47500,44.56000,44.14500,44.20000,39.00700,-0.26%,1577142 +2017-12-28,44.45000,44.50000,44.09000,44.30500,39.10000,0.24%,2217806 +2017-12-29,44.35000,44.50000,43.91500,43.94000,38.77800,-0.82%,1772042 +2018-01-02,44.29000,45.27000,44.13000,45.20500,39.89400,2.88%,3230444 +2018-01-03,45.25500,46.09000,45.19000,45.88500,40.49400,1.50%,5048016 +2018-01-04,46.11500,46.42500,45.72000,45.99500,40.59100,0.24%,3263920 +2018-01-05,46.29000,46.44000,45.78500,46.13000,40.71100,0.29%,2869782 +2018-01-08,45.97000,46.43500,45.67000,46.31000,40.86900,0.39%,2167572 +2018-01-09,46.36500,46.51500,45.84000,46.25500,40.82100,-0.12%,4207286 +2018-01-10,45.97500,46.13000,45.04000,45.47500,40.13300,-1.69%,3660120 +2018-01-11,45.59000,46.17000,45.36000,46.05500,40.64400,1.28%,2137636 +2018-01-12,46.16500,46.82500,45.89500,46.72000,41.23100,1.44%,2537790 +2018-01-16,47.01500,47.18500,46.34000,46.66500,41.18300,-0.12%,3110996 +2018-01-17,47.19000,48.19000,46.96000,48.01000,42.37000,2.88%,5499632 +2018-01-18,48.01000,48.80000,47.93500,48.64500,42.93000,1.32%,4597490 +2018-01-19,48.92500,49.07000,48.47000,48.72500,43.00100,0.16%,3383474 +2018-01-22,48.80500,49.35500,48.61500,49.34500,43.54800,1.27%,3465952 +2018-01-23,49.34500,49.58500,49.03500,49.26000,43.47300,-0.17%,3085976 +2018-01-24,48.43000,48.90000,47.44500,47.68000,42.07900,-3.21%,6458048 +2018-01-25,48.15500,48.17500,46.12500,46.24000,40.80800,-3.02%,5403366 +2018-01-26,46.96000,48.53500,46.74000,48.45500,42.76200,4.79%,6142160 +2018-01-29,48.07000,48.64500,47.69000,48.44000,42.74900,-0.03%,3852136 +2018-01-30,48.17500,48.25500,47.44500,47.49500,41.91500,-1.95%,3818256 +2018-01-31,47.89500,48.10500,47.26000,47.61000,42.01700,0.24%,3786430 +2018-02-01,47.45500,47.94500,47.05500,47.27000,41.71700,-0.71%,3824318 +2018-02-02,47.00000,47.47000,46.62000,46.65500,41.17400,-1.30%,3844526 +2018-02-05,46.55000,47.02500,44.73500,44.75000,39.49300,-4.08%,5923606 +2018-02-06,44.07000,45.96000,43.95000,45.96000,40.56100,2.70%,10197250 +2018-02-07,43.77500,44.50000,41.40500,41.45500,36.58500,-9.80%,26923308 +2018-02-08,41.50000,41.60500,39.62000,39.95000,35.25700,-3.63%,15041178 +2018-02-09,40.38500,40.99000,39.16500,40.52000,35.76000,1.43%,10847758 +2018-02-12,40.75500,41.75500,40.75500,41.51000,36.63300,2.44%,9978470 +2018-02-13,41.05500,41.35500,40.06500,40.40500,35.65800,-2.66%,8492328 +2018-02-14,40.02000,41.19000,40.00000,41.10500,36.27600,1.73%,7287388 +2018-02-15,41.55500,41.64000,40.50000,41.24500,36.40000,0.34%,7118322 +2018-02-16,41.11500,41.91000,41.11500,41.70500,36.80500,1.12%,6976264 +2018-02-20,41.32000,43.26000,41.32000,42.43000,37.60500,1.74%,7804304 +2018-02-21,42.61500,42.92000,41.80000,42.07500,37.29100,-0.84%,6287654 +2018-02-22,42.09000,42.81500,41.62500,41.96000,37.18900,-0.27%,4379970 +2018-02-23,42.40500,42.61000,41.83500,42.58000,37.73800,1.48%,3922956 +2018-02-26,42.72500,43.23000,42.62500,43.19000,38.27900,1.43%,4226276 +2018-02-27,43.88000,46.13500,43.80500,44.27500,39.24100,2.51%,12183340 +2018-02-28,44.71000,45.25500,44.35000,44.46500,39.40900,0.43%,8052056 +2018-03-01,44.51000,45.00000,43.78000,44.51000,39.44900,0.10%,7676716 +2018-03-02,46.19500,46.87500,44.50000,45.64500,40.45500,2.55%,17057178 +2018-03-05,45.86500,47.45500,45.54500,47.23500,41.86400,3.48%,7874830 +2018-03-06,47.49500,48.38000,46.87000,48.28500,42.79500,2.22%,9563010 +2018-03-07,47.54000,48.04000,47.11000,47.78500,42.35200,-1.04%,6008216 +2018-03-08,48.50000,48.58000,47.28000,47.67000,42.25000,-0.24%,7702894 +2018-03-09,48.45500,49.56500,48.22500,49.48500,43.85800,3.81%,8501124 +2018-03-12,49.76500,50.25000,49.65000,50.12000,44.42100,1.28%,5830698 +2018-03-13,50.49500,50.74000,48.74000,49.01500,43.44200,-2.20%,7279576 +2018-03-14,49.26500,49.35000,48.38000,48.62500,43.09600,-0.80%,4654694 +2018-03-15,48.72000,48.91000,48.43000,48.76500,43.22000,0.29%,3381416 +2018-03-16,48.80000,49.40000,48.62000,49.09000,43.50800,0.67%,5112620 +2018-03-19,48.62000,48.73500,47.44500,48.48500,42.97200,-1.23%,5161152 +2018-03-20,48.66500,49.45500,48.50500,49.27000,43.66800,1.62%,4427944 +2018-03-21,49.03000,50.13500,49.02500,49.60500,43.96500,0.68%,4969112 +2018-03-22,48.82500,49.41500,48.25000,48.27500,42.78600,-2.68%,4374972 +2018-03-23,48.35000,48.46500,47.00500,47.00500,41.66000,-2.63%,7038958 +2018-03-26,47.99500,49.04000,47.30500,48.99500,43.42400,4.23%,3387540 +2018-03-27,49.33500,49.54500,46.86500,47.20000,41.83300,-3.66%,5387432 +2018-03-28,47.03500,47.19500,45.46500,45.58000,40.39700,-3.43%,7351078 +2018-03-29,45.96500,46.30500,45.22500,45.68000,40.48600,0.22%,8538820 +2018-04-02,45.49500,45.75000,43.61500,43.81500,38.83300,-4.08%,8732108 +2018-04-03,44.19500,44.60000,43.67500,44.51500,39.45300,1.60%,4797296 +2018-04-04,43.58000,45.20500,43.45500,45.09000,39.96300,1.29%,4231076 +2018-04-05,45.31000,45.46000,44.22000,44.81000,39.71500,-0.62%,3984596 +2018-04-06,44.19500,44.85500,42.94000,43.13500,38.23000,-3.74%,4923438 +2018-04-09,43.56500,44.51500,43.06000,43.10000,38.19900,-0.08%,7408976 +2018-04-10,44.03500,44.62000,43.48000,44.36500,39.32000,2.94%,4582328 +2018-04-11,43.81000,45.00000,43.73500,44.25000,39.21900,-0.26%,4221178 +2018-04-12,44.58000,44.95500,44.27000,44.53000,39.46700,0.63%,6104068 +2018-04-13,44.78500,44.84000,43.50000,43.66500,38.70000,-1.94%,4903428 +2018-04-16,44.10000,44.10000,42.98000,43.11500,38.21300,-1.26%,7588676 +2018-04-17,43.42000,44.81500,43.37500,44.53500,39.47100,3.29%,5950368 +2018-04-18,44.33500,44.62500,43.75000,44.00000,38.99700,-1.20%,4493758 +2018-04-19,43.15000,43.36000,42.23500,42.57000,37.73000,-3.25%,6390902 +2018-04-20,43.25000,43.80000,42.22500,42.84000,37.96900,0.63%,7182312 +2018-04-23,42.91500,43.30500,42.16500,42.20000,37.40200,-1.49%,6629452 +2018-04-24,42.67000,42.75500,40.64000,41.22000,36.53300,-2.32%,8681748 +2018-04-25,41.33000,42.04500,40.78000,41.49000,36.77200,0.66%,5411446 +2018-04-26,41.95000,42.68000,41.66000,42.45000,37.62300,2.31%,4950790 +2018-04-27,42.79000,43.02500,41.76500,42.33000,37.51700,-0.28%,3114124 +2018-04-30,42.37500,42.66500,41.71000,41.83000,37.07400,-1.18%,3582772 +2018-05-01,41.59500,42.55500,41.50000,42.51000,37.67600,1.63%,3376482 +2018-05-02,42.58000,42.82000,42.01500,42.39000,37.57000,-0.28%,4648074 +2018-05-03,41.99000,43.15500,41.32000,43.05500,38.15900,1.57%,6321222 +2018-05-04,42.73500,43.88000,42.73500,43.75500,38.78000,1.63%,4377672 +2018-05-07,44.25500,44.85500,43.82500,44.37000,39.32500,1.41%,7332722 +2018-05-08,44.95000,45.48000,43.26000,45.32500,40.17100,2.15%,8977640 +2018-05-09,45.50000,45.96000,44.55000,45.93000,40.70700,1.33%,5472870 +2018-05-10,45.82000,46.62500,45.82000,46.58000,41.28400,1.42%,3539750 +2018-05-11,46.75000,47.11000,46.25500,46.47500,41.19100,-0.23%,2881588 +2018-05-14,47.05000,47.35000,46.59500,46.73000,41.41700,0.55%,3317954 +2018-05-15,47.34500,47.36500,46.17500,46.68000,41.37200,-0.11%,5983354 +2018-05-16,46.54500,46.98500,46.53000,46.75500,41.43900,0.16%,2941266 +2018-05-17,46.60500,47.00000,46.32000,46.68500,41.37700,-0.15%,3268602 +2018-05-18,46.25000,46.78000,45.96500,46.40000,41.28500,-0.61%,2869802 +2018-05-21,46.96000,47.31500,46.49000,46.90500,41.73400,1.09%,2609922 +2018-05-22,46.77500,47.50000,46.70500,47.16500,41.96600,0.55%,3407096 +2018-05-23,46.62000,47.07000,46.36500,47.04000,41.85500,-0.27%,3125732 +2018-05-24,46.99000,47.48500,46.72500,47.42500,42.19700,0.82%,2732598 +2018-05-25,47.40500,47.97000,47.39500,47.90500,42.62400,1.01%,2756052 +2018-05-29,47.43000,47.99000,47.17500,47.61500,42.36600,-0.61%,3792284 +2018-05-30,48.32000,49.54500,47.64500,48.75500,43.38100,2.39%,6312572 +2018-05-31,48.61500,49.37000,48.51000,48.69000,43.32300,-0.13%,5184558 +2018-06-01,49.18000,50.54500,48.83000,50.52500,44.95500,3.77%,5899316 +2018-06-04,50.52500,50.86500,50.19500,50.70500,45.11600,0.36%,8582972 +2018-06-05,51.37500,51.40000,50.70500,51.07000,45.44000,0.72%,3981384 +2018-06-06,51.14000,51.68500,50.84500,51.65500,45.96100,1.15%,4407450 +2018-06-07,51.51000,51.71000,50.63500,51.11000,45.47600,-1.06%,4916752 +2018-06-08,50.68500,52.10000,50.39500,51.07500,45.44500,-0.07%,3072230 +2018-06-11,51.02500,51.46500,50.86000,51.20000,45.55600,0.24%,2502836 +2018-06-12,51.26000,51.51000,50.91500,51.34500,45.68500,0.28%,6230836 +2018-06-13,51.44500,51.54500,50.88000,51.04000,45.41400,-0.59%,5326336 +2018-06-14,51.32000,51.63500,51.04000,51.28500,45.63200,0.48%,3172554 +2018-06-15,51.26500,51.26500,50.41500,50.99000,45.36900,-0.58%,5110182 +2018-06-18,50.62000,50.94000,50.25000,50.82000,45.21800,-0.33%,3288204 +2018-06-19,50.07500,50.70500,49.77000,50.20000,44.66600,-1.22%,3625968 +2018-06-20,50.61500,50.79000,50.17500,50.61500,45.03600,0.83%,2706916 +2018-06-21,50.84500,50.84500,49.31500,49.35000,43.91000,-2.50%,2933264 +2018-06-22,49.49000,49.70000,48.18500,48.46000,43.11800,-1.80%,5691284 +2018-06-25,48.00500,48.15000,46.36000,46.62000,41.48100,-3.80%,6389140 +2018-06-26,46.88000,47.13000,46.35000,46.57000,41.43600,-0.11%,3536454 +2018-06-27,46.66000,47.16000,45.09000,45.15000,40.17300,-3.05%,5619604 +2018-06-28,44.96500,45.63000,44.96500,45.22000,40.23500,0.16%,5163302 +2018-06-29,45.36500,45.98000,45.20500,45.47500,40.46200,0.56%,6352062 +2018-07-02,45.11000,45.76500,44.60000,45.73500,40.69300,0.57%,3264328 +2018-07-03,45.91000,45.91000,44.96500,45.05000,40.08400,-1.50%,2119962 +2018-07-05,45.61500,46.17000,45.41500,46.06500,40.98700,2.25%,3441566 +2018-07-06,45.84500,46.93500,45.69500,46.70500,41.55700,1.39%,3344004 +2018-07-09,46.87500,47.00500,46.18000,46.69000,41.54300,-0.03%,2926946 +2018-07-10,46.88000,47.38000,46.62000,47.30000,42.08600,1.31%,3115404 +2018-07-11,46.70000,47.10500,45.79500,46.00500,40.93400,-2.74%,4490818 +2018-07-12,46.38500,47.18500,46.12000,47.14000,41.94400,2.47%,4392752 +2018-07-13,47.17000,47.26500,46.82000,47.01500,41.83200,-0.27%,2967952 +2018-07-16,47.00000,47.41500,46.92500,47.05500,41.86800,0.09%,2161042 +2018-07-17,46.63000,47.56500,46.56500,47.52500,42.28600,1.00%,2986258 +2018-07-18,47.36000,47.98000,47.36000,47.88000,42.60200,0.75%,2220734 +2018-07-19,47.82000,47.93500,47.08500,47.40000,42.17500,-1.00%,2272222 +2018-07-20,47.41000,47.53500,46.87000,47.18500,41.98400,-0.45%,2763244 +2018-07-23,46.94500,47.30000,46.37000,47.10000,41.90800,-0.18%,2218998 +2018-07-24,47.43500,47.81000,46.50000,46.63000,41.49000,-1.00%,2899872 +2018-07-25,46.46500,46.89000,45.42000,46.46500,41.34300,-0.35%,5637602 +2018-07-26,46.81000,47.36500,46.47500,47.33500,42.11700,1.87%,4337826 +2018-07-27,47.79500,48.45500,47.43500,47.65500,42.40200,0.68%,4723930 +2018-07-30,47.68000,47.80000,46.40500,46.60500,41.46800,-2.20%,4012748 +2018-07-31,46.94500,47.49000,46.65500,46.71500,41.56500,0.24%,3519480 +2018-08-01,46.70000,47.19500,46.54000,46.79500,41.63700,0.17%,2723768 +2018-08-02,46.35000,47.47500,46.29000,47.30500,42.09000,1.09%,2476774 +2018-08-03,47.29000,47.58000,47.00000,47.54500,42.30400,0.51%,3382458 +2018-08-06,47.35500,48.06500,47.23500,47.80000,42.53100,0.54%,8112840 +2018-08-07,48.03000,48.74000,47.75500,48.63000,43.26900,1.74%,5530164 +2018-08-08,48.69500,48.95500,48.41000,48.88000,43.49200,0.51%,3702566 +2018-08-09,48.47500,49.13000,48.29000,49.04000,43.63400,0.33%,6251376 +2018-08-10,44.20000,44.93500,42.38500,43.70500,38.88700,-10.88%,38479066 +2018-08-13,43.84000,44.30000,43.43000,43.51500,38.71800,-0.43%,10822052 +2018-08-14,43.51000,43.90000,41.75000,42.04000,37.40600,-3.39%,14471174 +2018-08-15,41.95000,42.40000,40.67500,41.17000,36.63200,-2.07%,9769420 +2018-08-16,41.55500,42.12500,40.78500,40.89500,36.38700,-0.67%,7669138 +2018-08-17,40.75000,41.61000,39.88000,41.50500,36.93000,1.49%,9127660 +2018-08-20,41.43500,41.60000,40.71000,41.25000,36.86500,-0.61%,8978888 +2018-08-21,41.56000,43.00500,41.56000,42.51000,37.99100,3.05%,10125602 +2018-08-22,42.11500,42.73000,41.70000,42.71000,38.17000,0.47%,5461266 +2018-08-23,42.75500,43.56500,42.64500,42.83500,38.28100,0.29%,5882252 +2018-08-24,43.21000,43.55000,42.92000,43.49000,38.86700,1.53%,4980234 +2018-08-27,43.75500,44.42000,43.63000,44.18500,39.48800,1.60%,5525356 +2018-08-28,44.50000,44.50000,43.55000,43.75000,39.09900,-0.98%,5742500 +2018-08-29,43.47500,43.73500,43.06500,43.41000,38.79500,-0.78%,5558074 +2018-08-30,43.21000,43.74000,42.61500,42.77500,38.22800,-1.46%,5781596 +2018-08-31,42.83500,43.10000,42.52000,43.01500,38.44200,0.56%,4496880 +2018-09-04,42.58000,43.08000,42.43500,43.04500,38.46900,0.07%,4313920 +2018-09-05,42.92000,43.04500,42.43500,42.57000,38.04400,-1.10%,4665480 +2018-09-06,42.37500,42.50000,41.30500,41.95000,37.49000,-1.46%,8450646 +2018-09-07,41.80000,42.51500,41.33500,41.52500,37.11100,-1.01%,7008530 +2018-09-10,41.83500,42.03500,41.35000,42.01000,37.54400,1.17%,3666056 +2018-09-11,41.77500,41.96500,41.16300,41.61500,37.19100,-0.94%,7363790 +2018-09-12,41.03000,41.83000,40.51500,41.73500,37.29800,0.29%,10794124 +2018-09-13,42.12500,42.70500,41.62500,41.88500,37.43200,0.36%,7187486 +2018-09-14,42.14500,42.61000,41.72500,41.80000,37.35600,-0.20%,6226334 +2018-09-17,41.22500,41.40000,40.43000,40.44000,36.14100,-3.25%,7492834 +2018-09-18,40.51500,40.98000,40.19000,40.19500,35.92200,-0.61%,5605336 +2018-09-19,40.39000,40.79500,40.23500,40.68500,36.36000,1.22%,4632058 +2018-09-20,41.15000,41.97500,40.86000,41.69000,37.25800,2.47%,5453396 +2018-09-21,41.81000,41.85500,41.18500,41.37500,36.97600,-0.76%,8202502 +2018-09-24,40.93500,41.30000,40.66000,41.15000,36.77500,-0.54%,3490888 +2018-09-25,40.36000,40.54500,39.29000,39.38500,35.19800,-4.29%,10138216 +2018-09-26,39.32000,39.87000,39.31500,39.39500,35.20700,0.03%,7344236 +2018-09-27,39.38000,39.67000,39.17500,39.30500,35.12700,-0.23%,5018240 +2018-09-28,39.21000,39.56000,38.93500,39.45500,35.26100,0.38%,9762576 +2018-10-01,39.65000,39.85000,38.57000,38.58000,34.47900,-2.22%,10321516 +2018-10-02,38.90000,39.34500,38.68000,38.82500,34.69800,0.64%,8352970 +2018-10-03,38.73500,38.82500,37.51500,37.56000,33.56700,-3.26%,10387524 +2018-10-04,37.53000,37.64500,35.31500,35.71500,31.91800,-4.91%,19029198 +2018-10-05,35.72500,35.91500,34.30000,34.64000,30.95700,-3.01%,12238186 +2018-10-08,34.31000,34.79500,33.41000,33.85000,30.25100,-2.28%,9690412 +2018-10-09,33.65000,33.93500,33.13000,33.69000,30.10800,-0.47%,13803612 +2018-10-10,33.19000,33.32500,32.56500,33.22000,29.68800,-1.40%,19449830 +2018-10-11,33.66500,34.68500,33.26000,33.85000,30.25100,1.90%,15483032 +2018-10-12,34.91500,35.11000,33.64000,34.13000,30.50200,0.83%,10816970 +2018-10-15,33.87000,34.35500,33.55500,34.11000,30.48400,-0.06%,8467296 +2018-10-16,34.51000,34.79000,34.15500,34.57500,30.89900,1.36%,6255210 +2018-10-17,34.78000,34.89000,34.20000,34.52500,30.85500,-0.14%,6590284 +2018-10-18,34.32500,34.35000,33.57500,33.77500,30.18400,-2.17%,8544592 +2018-10-19,33.73000,34.35000,33.42000,33.51500,29.95200,-0.77%,6449680 +2018-10-22,33.86500,34.00000,33.25500,33.41500,29.86300,-0.30%,5885694 +2018-10-23,32.71500,33.80000,32.35000,33.61000,30.03700,0.58%,10410080 +2018-10-24,32.94000,33.24500,30.63500,30.65000,27.39200,-8.81%,13701140 +2018-10-25,31.10500,32.13000,31.05500,31.25500,27.93200,1.97%,17007174 +2018-10-26,30.43500,31.72500,30.35000,31.18500,27.87000,-0.22%,16485816 +2018-10-29,31.84000,32.29500,30.61500,31.14500,27.83400,-0.13%,7482690 +2018-10-30,31.21500,32.47500,31.00500,32.42500,28.97800,4.11%,6554072 +2018-10-31,33.00000,33.13000,32.54000,32.89000,29.39400,1.43%,9936220 +2018-11-01,33.12500,35.48500,32.83500,35.18500,31.44500,6.98%,11146936 +2018-11-02,35.50000,35.50000,34.25500,34.87000,31.16300,-0.90%,7012824 +2018-11-05,34.74000,34.91000,33.90000,34.66500,30.98000,-0.59%,5985990 +2018-11-06,34.43500,35.19000,34.38500,35.01500,31.29300,1.01%,4288906 +2018-11-07,35.30500,35.49000,34.53000,35.15000,31.41300,0.39%,6673752 +2018-11-08,35.50000,38.00000,35.15000,37.22500,33.26800,5.90%,14473204 +2018-11-09,36.71500,36.93000,35.64000,36.06500,32.23100,-3.12%,8716702 +2018-11-12,35.65000,35.79000,34.76500,34.83000,31.12700,-3.42%,5655942 +2018-11-13,35.11000,36.40000,35.09000,35.43000,31.66300,1.72%,7564648 +2018-11-14,35.98000,36.24500,35.55000,36.01000,32.18200,1.64%,7178726 +2018-11-15,35.82000,37.68500,35.75500,37.67500,33.67000,4.62%,9987032 +2018-11-16,37.27500,38.10000,37.13000,37.80500,33.78600,0.35%,9482016 +2018-11-19,37.77000,37.92000,36.70500,36.94000,33.01300,-2.29%,5570692 +2018-11-20,36.46500,37.00000,35.72500,36.50000,32.78300,-1.19%,5953708 +2018-11-21,37.11000,37.27500,36.46000,36.50000,32.78300,,5327492 +2018-11-23,36.03000,37.47000,36.01500,37.16500,33.38000,1.82%,3120610 +2018-11-26,37.74000,37.90500,37.34500,37.87000,34.01300,1.90%,4734042 +2018-11-27,37.41000,37.68000,36.58000,36.85500,33.10100,-2.68%,5537844 +2018-11-28,37.25500,37.96500,36.46500,37.94500,34.08000,2.96%,10498814 +2018-11-29,37.55000,38.18000,37.19000,37.21000,33.42000,-1.94%,5479820 +2018-11-30,37.40000,37.56000,36.89000,37.50000,33.68100,0.78%,5718690 +2018-12-03,39.05000,40.30500,38.45000,38.88000,34.92000,3.68%,10028694 +2018-12-04,38.43000,38.56000,37.19500,37.24000,33.44700,-4.22%,6110346 +2018-12-06,36.15500,36.94000,35.79500,36.70000,32.96200,-1.45%,6466410 +2018-12-07,36.39500,36.70500,34.97500,35.13000,31.55200,-4.28%,5335998 +2018-12-10,35.01000,35.99000,34.77500,35.95000,32.28900,2.33%,6574674 +2018-12-11,36.62000,37.23000,35.93500,36.10000,32.42300,0.42%,5161472 +2018-12-12,36.95500,37.25500,36.25000,36.79000,33.04300,1.91%,4457562 +2018-12-13,36.90000,37.35000,36.02500,36.21500,32.52700,-1.56%,4226830 +2018-12-14,35.58000,36.48000,35.57500,35.82000,32.17200,-1.09%,5683988 +2018-12-17,35.82500,36.76000,35.38000,35.60500,31.97900,-0.60%,4924266 +2018-12-18,35.96500,37.04500,35.84500,36.07000,32.39600,1.31%,6722642 +2018-12-19,35.91500,36.07000,34.09500,34.30500,30.81100,-4.89%,7229404 +2018-12-20,34.26500,35.00000,33.71000,34.35500,30.85600,0.15%,6701884 +2018-12-21,34.40000,35.10000,33.82500,33.99500,30.53300,-1.05%,10553020 +2018-12-24,33.78500,34.15500,32.83500,32.86500,29.51800,-3.32%,3102204 +2018-12-26,33.22500,35.22500,33.00000,35.19000,31.60600,7.07%,6066086 +2018-12-27,34.48000,35.77000,34.34500,35.74500,32.10500,1.58%,4619272 +2018-12-28,35.76500,36.40500,35.20500,35.82000,32.17200,0.21%,3806422 +2018-12-31,36.12000,36.27500,35.46000,35.96000,32.29800,0.39%,3148264 +2019-01-02,35.13500,36.14500,35.00000,35.67500,32.04200,-0.79%,5305096 +2019-01-03,35.02500,35.10500,33.08000,33.16000,29.78300,-7.05%,9572802 +2019-01-04,33.68500,34.68000,33.54000,34.50500,30.99100,4.06%,7479380 +2019-01-07,34.54500,35.90000,34.35500,35.51500,31.89800,2.93%,5780938 +2019-01-08,35.90500,36.50000,35.43500,36.48000,32.76500,2.72%,9193698 +2019-01-09,37.12500,38.31000,37.07500,37.92500,34.06200,3.96%,8838324 +2019-01-10,37.72000,38.43500,37.62000,38.31000,34.40800,1.02%,5767570 +2019-01-11,38.19000,39.36000,37.97000,38.56500,34.63700,0.67%,9098878 +2019-01-14,38.23500,38.32000,37.09500,37.12000,33.33900,-3.75%,6501126 +2019-01-15,37.37000,37.85500,37.21000,37.50500,33.68500,1.04%,4740504 +2019-01-16,37.62000,38.08000,37.46000,37.54000,33.71700,0.09%,4447700 +2019-01-17,37.26500,38.27500,36.62500,38.07500,34.19700,1.43%,4357478 +2019-01-18,38.39000,39.01500,37.87000,38.82000,34.86600,1.96%,4886662 +2019-01-22,38.45000,38.55000,37.19500,37.59000,33.76200,-3.17%,4674066 +2019-01-23,38.48000,38.48000,36.87000,37.18000,33.39300,-1.09%,4923298 +2019-01-24,37.71000,39.79000,37.47500,39.22000,35.22600,5.49%,10098050 +2019-01-25,39.50500,40.70000,39.26500,40.31500,36.20900,2.79%,5851596 +2019-01-28,39.10000,40.30000,39.01000,40.12500,36.03800,-0.47%,5290954 +2019-01-29,40.51000,40.86500,39.64500,39.74500,35.69700,-0.95%,4086460 +2019-01-30,40.02000,40.82000,39.10500,40.24500,36.14600,1.26%,5543848 +2019-01-31,40.17500,40.67000,39.90500,40.18500,36.09200,-0.15%,4468464 +2019-02-01,40.27000,40.95500,39.95500,40.93500,36.76600,1.87%,6895010 +2019-02-04,40.87000,41.46500,40.38500,41.29000,37.08500,0.87%,5959538 +2019-02-05,41.13500,41.88000,41.13500,41.62000,37.38100,0.80%,6837790 +2019-02-06,44.25000,45.87500,44.00500,44.65500,40.10700,7.29%,20278766 +2019-02-07,43.82000,44.58500,43.27000,44.03500,39.55000,-1.39%,9428916 +2019-02-08,43.36500,43.87500,43.01500,43.70500,39.25400,-0.75%,5673224 +2019-02-11,43.87500,44.71000,43.50000,44.48000,39.95000,1.77%,6018042 +2019-02-12,45.09500,45.90000,45.08500,45.75500,41.09500,2.87%,8304888 +2019-02-13,45.66500,45.91000,45.30000,45.59500,40.95100,-0.35%,6560496 +2019-02-14,45.32500,45.87500,44.95000,45.30000,40.68600,-0.65%,8360630 +2019-02-15,45.67500,45.78000,45.04000,45.55000,40.91100,0.55%,4570126 +2019-02-19,45.31000,45.68000,45.03000,45.34500,40.72700,-0.45%,3182054 +2019-02-20,45.13500,45.74000,44.75000,44.82500,40.42400,-1.15%,6306950 +2019-02-21,44.83000,45.03500,44.23500,44.50000,40.13100,-0.73%,4172066 +2019-02-22,44.85500,45.00000,44.23000,44.52000,40.14900,0.04%,3207378 +2019-02-25,45.13000,45.57000,44.84500,44.90500,40.49600,0.86%,4726348 +2019-02-26,44.63000,45.01500,44.46000,44.53000,40.15800,-0.84%,3445672 +2019-02-27,44.22000,44.38500,43.31500,43.53500,39.26000,-2.23%,7908040 +2019-02-28,43.17000,43.66500,43.16000,43.43500,39.17000,-0.23%,5710314 +2019-03-01,43.94500,44.45500,43.56500,44.32000,39.96800,2.04%,4123812 +2019-03-04,44.67000,44.78500,43.79500,44.28500,39.93700,-0.08%,3278082 +2019-03-05,44.20500,44.25000,43.61500,43.63500,39.35100,-1.47%,3645932 +2019-03-06,43.69500,44.03500,43.20000,43.24000,38.99400,-0.91%,3627380 +2019-03-07,42.97000,43.01500,42.12500,42.22500,38.07900,-2.35%,4267454 +2019-03-08,41.72500,42.69500,41.52500,42.52500,38.35000,0.71%,3604646 +2019-03-11,42.79500,43.57000,42.63000,43.40000,39.13900,2.06%,2697674 +2019-03-12,43.55500,43.55500,43.00500,43.15000,38.91300,-0.58%,2230024 +2019-03-13,43.38500,43.54000,42.49000,42.53000,38.35400,-1.44%,4986114 +2019-03-14,42.51500,42.73500,41.96000,42.00000,37.87600,-1.25%,3995286 +2019-03-15,42.34500,43.44500,42.17000,43.05000,38.82300,2.50%,6030234 +2019-03-18,42.97500,43.22000,42.38000,42.66500,38.47600,-0.89%,4583856 +2019-03-19,42.85000,43.17000,42.72500,43.05000,38.82300,0.90%,3414492 +2019-03-20,43.13000,43.36000,41.83500,42.14000,38.00200,-2.11%,3214800 +2019-03-21,42.11000,43.84500,42.11000,43.69000,39.40000,3.68%,3466444 +2019-03-22,43.35500,43.67500,42.70000,42.71000,38.51600,-2.24%,4034648 +2019-03-25,42.44000,42.63000,41.50500,41.91000,37.79500,-1.87%,3852540 +2019-03-26,42.33000,42.70500,41.89500,42.12500,37.98900,0.51%,2602132 +2019-03-27,42.15000,42.35500,40.57500,40.68500,36.69000,-3.42%,6911588 +2019-03-28,40.77500,41.19500,40.01500,40.57500,36.59100,-0.27%,5987696 +2019-03-29,41.03500,41.62000,40.97500,41.48000,37.40700,2.23%,5226462 +2019-04-01,42.07000,43.81500,42.05500,43.73000,39.43600,5.42%,8223022 +2019-04-02,43.71500,43.93500,43.25500,43.86000,39.55300,0.30%,8129804 +2019-04-03,44.76500,45.68000,44.32500,45.15000,40.71700,2.94%,8496850 +2019-04-04,45.12000,45.84500,45.09500,45.63500,41.15400,1.07%,7013262 +2019-04-05,45.78500,46.60000,45.66000,46.46000,41.89800,1.81%,5748614 +2019-04-08,46.45000,47.12000,45.97500,47.03000,42.41200,1.23%,5548436 +2019-04-09,46.83000,46.88000,46.28000,46.45000,41.88900,-1.23%,4963560 +2019-04-10,46.43500,47.22500,46.12500,47.12500,42.49800,1.45%,4511400 +2019-04-11,47.04500,47.19500,46.51000,46.98500,42.37200,-0.30%,3771404 +2019-04-12,47.69000,47.94500,47.32000,47.68000,42.99800,1.48%,4175208 +2019-04-15,47.66500,48.03000,47.38000,47.80000,43.10700,0.25%,6371214 +2019-04-16,48.07000,48.94000,48.04000,48.88500,44.08500,2.27%,9866466 +2019-04-17,50.14000,50.14000,48.52500,49.63500,44.76100,1.53%,9054534 +2019-04-18,49.86500,49.95000,49.01000,49.35500,44.50900,-0.56%,4823568 +2019-04-22,49.22500,49.36000,48.74000,48.80000,44.00800,-1.12%,5048148 +2019-04-23,48.86000,49.62500,48.78000,49.08000,44.26100,0.57%,4608622 +2019-04-24,48.73500,49.98500,48.71500,49.42000,44.56700,0.69%,4524312 +2019-04-25,48.75500,49.14000,47.80000,48.74000,43.95400,-1.38%,4435150 +2019-04-26,48.00000,49.23500,47.54500,49.20500,44.37400,0.95%,2957166 +2019-04-29,49.12500,49.64000,49.07500,49.36000,44.51300,0.32%,2590028 +2019-04-30,49.90000,50.01000,49.28000,49.94500,45.04100,1.19%,3934712 +2019-05-01,50.33500,50.58000,49.44500,49.48000,44.62200,-0.93%,5193968 +2019-05-02,49.48000,50.67500,49.06000,50.06000,45.14500,1.17%,3927664 +2019-05-03,50.33500,50.42500,49.76000,50.37500,45.42900,0.63%,2754386 +2019-05-06,48.36500,48.69000,47.94500,48.49000,43.72900,-3.74%,7532454 +2019-05-07,47.87500,47.89500,46.35000,47.07500,42.45300,-2.92%,11424812 +2019-05-08,44.97500,47.03000,44.87500,45.77000,41.27600,-2.77%,8452670 +2019-05-09,44.78500,45.06000,43.38500,44.69000,40.30200,-2.36%,9035216 +2019-05-10,44.68000,44.97500,43.48000,44.62000,40.23900,-0.16%,6645606 +2019-05-13,42.86500,43.33000,41.45000,41.80500,37.70000,-6.31%,9680262 +2019-05-14,42.10500,42.50000,41.75000,42.33000,38.17400,1.26%,8456930 +2019-05-15,41.85500,43.22500,41.71000,42.90000,38.68800,1.35%,6792216 +2019-05-16,42.41000,42.76500,41.91000,42.54000,38.36300,-0.84%,6276336 +2019-05-17,41.85000,42.68000,41.53000,41.63000,37.54200,-2.14%,4609454 +2019-05-20,40.24000,40.87500,39.36500,39.77000,36.03000,-4.47%,7699024 +2019-05-21,40.37500,41.13000,40.09500,40.97500,37.12100,3.03%,5866528 +2019-05-22,40.49500,41.54000,40.34000,40.91500,37.06700,-0.15%,5479324 +2019-05-23,40.25000,40.83000,39.86500,40.79500,36.95800,-0.29%,5790388 +2019-05-24,41.07000,41.40500,40.18500,40.21000,36.42800,-1.43%,3570784 +2019-05-28,40.27000,40.43000,38.83000,39.55500,35.83500,-1.63%,7644816 +2019-05-29,39.28500,40.60500,39.09500,40.27500,36.48700,1.82%,5903462 +2019-05-30,40.32000,40.96500,40.27500,40.67000,36.84500,0.98%,6416028 +2019-05-31,39.94000,40.96500,39.78000,40.01500,36.25200,-1.61%,8179768 +2019-06-03,40.19500,40.98000,39.67000,39.87500,36.12500,-0.35%,5377782 +2019-06-04,40.47000,42.17500,40.22500,42.13000,38.16800,5.66%,4931394 +2019-06-05,42.49000,42.57000,40.49500,41.16500,37.29400,-2.29%,3939944 +2019-06-06,41.29000,41.75000,40.80500,41.56500,37.65600,0.97%,3887424 +2019-06-07,41.87000,42.50000,41.58500,41.83500,37.90100,0.65%,3794736 +2019-06-10,42.37500,43.33000,42.30000,42.87500,38.84300,2.49%,4620848 +2019-06-11,43.62000,43.71000,41.83000,42.67000,38.65700,-0.48%,4388974 +2019-06-12,42.43500,42.43500,41.60000,41.90500,37.96400,-1.79%,2874690 +2019-06-13,42.11500,42.54000,41.82000,42.05000,38.09500,0.35%,5221292 +2019-06-14,40.70500,41.76000,40.07500,41.59500,37.68300,-1.08%,6845994 +2019-06-17,41.35500,41.72500,40.56000,40.61500,36.79500,-2.36%,3902270 +2019-06-18,41.20000,42.87000,40.92500,42.50000,38.50300,4.64%,6121840 +2019-06-19,42.87500,42.87500,42.29500,42.37500,38.39000,-0.29%,3662230 +2019-06-20,43.50000,43.58000,42.61500,42.79000,38.76600,0.98%,3224386 +2019-06-21,42.63500,42.99000,42.26000,42.55000,38.54800,-0.56%,6570434 +2019-06-24,42.55500,42.79500,42.34000,42.56500,38.56200,0.04%,3635790 +2019-06-25,43.42000,43.42000,41.93000,41.97000,38.02300,-1.40%,4430490 +2019-06-26,42.87500,43.77000,42.53000,43.58500,39.48600,3.85%,4969234 +2019-06-27,43.99500,44.56500,43.50000,43.57000,39.47200,-0.03%,4601780 +2019-06-28,44.00000,44.32500,43.30500,43.35000,39.27300,-0.50%,12360222 +2019-07-01,45.13000,45.76000,45.00000,45.70000,41.40200,5.42%,8121780 +2019-07-02,45.70000,45.74500,44.65000,44.87000,40.65000,-1.82%,4317266 +2019-07-03,44.73500,45.08000,44.24000,44.88500,40.66400,0.03%,1867440 +2019-07-05,44.31500,44.75500,43.91000,44.61500,40.41900,-0.60%,2536302 +2019-07-08,44.15000,44.44500,43.90000,43.96500,39.83000,-1.46%,2715486 +2019-07-09,43.58000,44.65500,43.56500,44.61000,40.41500,1.47%,3582510 +2019-07-10,45.00500,45.68000,44.57500,44.68000,40.47800,0.16%,2760682 +2019-07-11,44.62500,45.02500,44.15000,44.86500,40.64600,0.41%,3666788 +2019-07-12,45.15500,45.89500,44.92000,45.85500,41.54300,2.21%,3164770 +2019-07-15,46.05000,46.41500,45.81000,46.30000,41.94600,0.97%,3007278 +2019-07-16,45.75000,45.86000,45.11000,45.37500,41.10800,-2.00%,3217472 +2019-07-17,45.39500,45.67500,45.01500,45.38000,41.11200,0.01%,2364616 +2019-07-18,45.57000,46.49000,45.46000,46.45000,42.08200,2.36%,2874272 +2019-07-19,46.88000,46.93500,46.12500,46.15500,41.81400,-0.64%,3855816 +2019-07-22,46.49000,47.08500,46.37000,46.78000,42.38100,1.35%,3053538 +2019-07-23,47.10000,47.79500,46.85500,47.78500,43.29100,2.15%,3531830 +2019-07-24,48.72500,50.03000,48.33500,49.92000,45.22500,4.47%,8131986 +2019-07-25,49.33000,49.51500,48.54000,49.02500,44.41400,-1.79%,3347416 +2019-07-26,49.32000,49.36500,48.71000,49.05500,44.44200,0.06%,2339288 +2019-07-29,49.19000,49.34500,48.70500,49.19000,44.56400,0.28%,3435216 +2019-07-30,48.41500,48.68500,47.96500,48.49500,43.93400,-1.41%,4210876 +2019-07-31,48.40000,48.40000,46.43500,47.21000,42.77000,-2.65%,5266028 +2019-08-01,47.22500,48.34000,45.22000,45.80000,41.49300,-2.99%,5248274 +2019-08-02,45.58000,45.58000,43.93000,44.03000,39.88900,-3.86%,7086206 +2019-08-05,42.89500,42.89500,41.44000,41.81000,37.87800,-5.04%,8928228 +2019-08-06,42.66500,43.24500,42.00500,42.53000,38.53000,1.72%,8469704 +2019-08-07,43.00000,44.41000,42.73000,44.21000,40.05200,3.95%,7966418 +2019-08-08,44.36000,45.41500,44.00500,45.40000,41.13000,2.69%,4087308 +2019-08-09,44.89000,44.89000,43.58500,43.92500,39.79400,-3.25%,3756432 +2019-08-12,43.48000,43.95000,43.26500,43.65000,39.54500,-0.63%,3555810 +2019-08-13,43.41000,45.53500,43.24500,45.19000,40.94000,3.53%,5673034 +2019-08-14,43.54500,44.12000,43.23000,43.45500,39.36800,-3.84%,4011308 +2019-08-15,43.81000,44.00000,42.96500,43.42000,39.33700,-0.08%,2545422 +2019-08-16,43.98500,44.41300,43.75000,44.19000,40.03400,1.77%,3423320 +2019-08-19,45.10500,45.48000,44.73000,45.02500,40.79100,1.89%,5778398 +2019-08-20,44.81000,44.95000,44.24500,44.44500,40.43100,-1.29%,4162108 +2019-08-21,44.88000,45.03500,44.20000,44.51000,40.49000,0.15%,4117358 +2019-08-22,44.30000,44.98000,44.01000,44.79000,40.74500,0.63%,2861992 +2019-08-23,44.34500,44.45500,42.23000,42.29000,38.47100,-5.58%,5287004 +2019-08-26,43.12500,43.20500,42.03000,42.36500,38.53900,0.18%,7386200 +2019-08-27,42.70000,43.18000,42.04500,42.17500,38.36600,-0.45%,3693570 +2019-08-28,41.98500,42.59000,41.58000,42.44000,38.60700,0.63%,2478120 +2019-08-29,43.25500,43.68500,43.07000,43.28500,39.37600,1.99%,2694774 +2019-08-30,43.67000,43.77500,43.08500,43.16500,39.26700,-0.28%,2415844 +2019-09-03,42.62500,43.07500,42.04500,42.44500,38.61200,-1.67%,4225466 +2019-09-04,43.19500,43.46500,41.29500,43.26000,39.35300,1.92%,15041172 +2019-09-05,43.91500,45.03000,43.91500,44.41500,40.40400,2.67%,7615660 +2019-09-06,44.58000,45.46500,44.34000,45.26000,41.17200,1.90%,6027630 +2019-09-09,45.54500,46.75000,45.46000,45.93500,41.78600,1.49%,5612526 +2019-09-10,45.61000,46.31000,45.40000,46.28500,42.10500,0.76%,3813552 +2019-09-11,46.45500,47.72000,45.90500,47.71000,43.40100,3.08%,5501926 +2019-09-12,48.21500,48.37000,47.22500,47.73500,43.42400,0.05%,5563432 +2019-09-13,47.96000,47.98500,47.47000,47.50000,43.21000,-0.49%,3071174 +2019-09-16,46.90500,47.50000,46.61000,47.22500,42.96000,-0.58%,2313144 +2019-09-17,46.84500,47.06000,46.32500,46.88000,42.64600,-0.73%,2598612 +2019-09-18,46.86500,46.99000,46.10000,46.78500,42.56000,-0.20%,3900502 +2019-09-19,46.84000,47.00000,46.17500,46.24500,42.06800,-1.15%,2687318 +2019-09-20,46.22000,46.62500,45.16000,45.22500,41.14000,-2.21%,5527402 +2019-09-23,45.14500,46.34500,45.03500,45.96000,41.80900,1.63%,4026472 +2019-09-24,46.14000,46.29500,44.97000,45.32000,41.22700,-1.39%,2854832 +2019-09-25,45.09500,46.66500,44.61000,46.50500,42.30500,2.61%,3566846 +2019-09-26,46.56500,46.56500,45.68000,46.18500,42.01400,-0.69%,5758972 +2019-09-27,46.12500,46.56500,45.33000,45.64500,41.52300,-1.17%,3013196 +2019-09-30,45.76000,46.67500,45.65000,46.45500,42.25900,1.77%,2956328 +2019-10-01,47.43500,48.04000,46.18000,46.46000,42.26400,0.01%,5373350 +2019-10-02,45.95000,46.08000,45.11000,45.27000,41.18100,-2.56%,3277688 +2019-10-03,45.32500,46.10500,44.69000,45.85000,41.70900,1.28%,4756536 +2019-10-04,46.26000,46.89500,46.00000,46.87000,42.63700,2.22%,3274140 +2019-10-07,46.75000,47.00000,46.12000,46.17000,42.00000,-1.49%,4658290 +2019-10-08,45.59500,45.69500,44.54500,44.64500,40.61300,-3.30%,4091154 +2019-10-09,45.31000,45.83000,45.11000,45.59500,41.47700,2.13%,2986048 +2019-10-10,45.77000,46.58500,45.58500,46.20500,42.03200,1.34%,3544414 +2019-10-11,47.07500,48.43000,46.84000,47.76000,43.44700,3.37%,5772696 +2019-10-14,47.49000,47.89500,47.16000,47.84000,43.51900,0.17%,2183624 +2019-10-15,48.10500,48.66500,47.57500,48.40500,44.03300,1.18%,3228956 +2019-10-16,48.30000,48.68000,47.96500,48.04000,43.70100,-0.75%,2655776 +2019-10-17,48.56500,48.78000,47.62500,47.84500,43.52400,-0.41%,2132280 +2019-10-18,47.78500,47.83500,46.64000,47.50500,43.21500,-0.71%,2796750 +2019-10-21,48.20500,48.93000,47.86000,48.89000,44.47400,2.92%,2931474 +2019-10-22,48.66500,48.91500,48.13000,48.18500,43.83300,-1.44%,3250434 +2019-10-23,46.95000,47.17000,45.85500,46.49500,42.29600,-3.51%,6612204 +2019-10-24,46.31000,47.39000,46.31000,47.08500,42.83300,1.27%,2815530 +2019-10-25,47.01500,47.28000,46.57000,46.95000,42.71000,-0.29%,3289440 +2019-10-28,47.82500,48.14500,47.60000,47.79500,43.47800,1.80%,3545660 +2019-10-29,48.08500,48.45500,47.22000,47.40500,43.12400,-0.82%,3088766 +2019-10-30,48.65500,48.73500,47.49500,47.70000,43.39200,0.62%,3102636 +2019-10-31,47.54500,47.70000,46.90500,47.14500,42.88700,-1.16%,2613106 +2019-11-01,47.79000,48.70500,47.72000,48.49500,44.11500,2.86%,3478676 +2019-11-04,49.38000,49.90500,49.30500,49.89000,45.38400,2.88%,5580260 +2019-11-05,49.88000,50.78500,49.38000,50.01000,45.49300,0.24%,7684758 +2019-11-06,48.75000,48.94500,46.65500,47.81000,43.49200,-4.40%,11298006 +2019-11-07,48.05000,48.45000,47.31000,47.68000,43.37400,-0.27%,8046522 +2019-11-08,47.10500,48.24000,46.88000,48.10500,43.76000,0.89%,3555302 +2019-11-11,47.64000,47.99000,47.23500,47.28500,43.01400,-1.70%,4004182 +2019-11-12,47.42500,48.00000,46.60500,46.84000,42.61000,-0.94%,3802716 +2019-11-13,46.34000,47.24000,46.25000,47.04500,42.79600,0.44%,2500722 +2019-11-14,46.76500,46.91000,46.40500,46.81000,42.58200,-0.50%,2675172 +2019-11-15,47.53000,47.68000,47.05500,47.30000,43.02800,1.05%,3732408 +2019-11-18,47.03000,47.24500,46.12500,46.21500,42.04100,-2.29%,3122806 +2019-11-19,46.57000,46.73500,45.75000,46.32000,42.13700,0.23%,4740762 +2019-11-20,45.86500,46.35500,45.23000,45.57500,41.62600,-1.61%,3829910 +2019-11-21,45.62000,45.87500,45.14500,45.50000,41.55700,-0.16%,3230002 +2019-11-22,45.57500,46.10500,45.57500,45.83000,41.85800,0.73%,2407754 +2019-11-25,46.15500,46.85000,46.13000,46.81000,42.75400,2.14%,3979354 +2019-11-26,46.68500,47.84500,46.14000,47.68500,43.55300,1.87%,7041938 +2019-11-27,47.98500,48.04000,47.55500,47.80000,43.65800,0.24%,3221960 +2019-11-29,47.48500,47.68000,47.13500,47.27000,43.17400,-1.11%,1465498 +2019-12-02,47.57500,47.69000,46.83500,47.10500,43.02300,-0.35%,4726606 +2019-12-03,45.88000,46.20000,45.41000,45.93500,41.95400,-2.48%,5102752 +2019-12-04,47.82000,48.47500,47.25000,48.27000,44.08700,5.08%,8642878 +2019-12-05,48.32000,48.85500,47.96500,48.35500,44.16500,0.18%,3702912 +2019-12-06,49.00500,49.50000,48.83500,49.38000,45.10100,2.12%,3210258 +2019-12-09,49.38500,49.69000,49.20000,49.51000,45.22000,0.26%,3590048 +2019-12-10,49.64500,49.79500,49.12000,49.23000,44.96400,-0.57%,2918326 +2019-12-11,49.38500,49.89500,49.15500,49.67500,45.37000,0.90%,2972858 +2019-12-12,49.67000,51.73000,49.44000,51.58000,47.11000,3.83%,5299388 +2019-12-13,51.46500,52.32500,50.92000,51.04500,46.62200,-1.04%,5197692 +2019-12-16,51.50500,52.47500,51.44000,51.63000,47.15600,1.15%,4890312 +2019-12-17,51.75000,51.81000,51.20500,51.23500,46.79500,-0.77%,3428456 +2019-12-18,51.22000,51.26500,50.69000,50.95000,46.53500,-0.56%,5654926 +2019-12-19,51.12000,51.26500,50.72000,51.18500,46.74900,0.46%,2718658 +2019-12-20,52.05000,52.65000,51.22000,52.33500,47.80000,2.25%,7550028 +2019-12-23,52.47000,52.78500,52.13500,52.49000,47.94100,0.30%,3321712 +2019-12-24,52.40500,52.57500,52.00500,52.52500,47.97300,0.07%,917302 +2019-12-26,52.62500,52.96500,52.38000,52.96500,48.37500,0.84%,1861482 +2019-12-27,53.03000,53.08000,52.54500,52.74000,48.17000,-0.42%,1285542 +2019-12-30,52.76000,52.79000,52.14500,52.49500,47.94600,-0.46%,2266530 +2019-12-31,52.52000,52.64000,51.88000,52.36000,47.82300,-0.26%,3093840 +2020-01-02,53.01500,54.04500,52.60500,53.80000,49.13800,2.75%,9557102 +2020-01-03,52.70000,53.42500,52.43000,52.62000,48.06000,-2.19%,20029950 +2020-01-06,51.83000,52.11500,51.50500,51.86500,47.37100,-1.43%,4034470 +2020-01-07,53.95000,55.40000,53.43500,55.34500,50.54900,6.71%,13408952 +2020-01-08,55.30000,55.38000,54.41500,54.64500,49.91000,-1.26%,4806554 +2020-01-09,55.19500,55.32000,54.15000,55.16000,50.38000,0.94%,4421712 +2020-01-10,55.30000,55.57500,54.67000,55.41500,50.61300,0.46%,6307860 +2020-01-13,55.62500,55.85000,55.28500,55.60500,50.78600,0.34%,4634166 +2020-01-14,55.31500,56.23500,54.93500,55.06000,50.28900,-0.98%,6707016 +2020-01-15,54.63000,54.70000,53.46000,53.79000,49.12900,-2.31%,12352070 +2020-01-16,54.17500,54.67000,53.74500,54.41000,49.69500,1.15%,4878636 +2020-01-17,54.54000,54.98500,54.06000,54.70500,49.96400,0.54%,4696116 +2020-01-21,54.50000,54.82500,54.24500,54.62000,49.88700,-0.16%,4082882 +2020-01-22,54.88500,55.48500,54.40000,54.67500,49.93700,0.10%,2710938 +2020-01-23,54.87000,55.22500,54.23000,55.13000,50.35300,0.83%,3666442 +2020-01-24,55.66000,55.68500,53.14500,53.61000,48.96400,-2.76%,5709802 +2020-01-27,51.44000,52.24000,51.16500,51.49000,47.02800,-3.95%,5319818 +2020-01-28,52.07500,52.58000,51.79000,52.10000,47.58500,1.18%,3960684 +2020-01-29,52.16500,52.51000,51.20000,51.23000,46.79100,-1.67%,3447802 +2020-01-30,50.78000,51.04500,49.82500,50.78000,46.38000,-0.88%,4912160 +2020-01-31,50.30000,50.47500,48.46500,48.74000,44.51600,-4.02%,7770882 +2020-02-03,49.17000,49.33500,48.63500,48.77500,44.54800,0.07%,4224908 +2020-02-04,50.35500,51.09000,50.04000,50.85500,46.44800,4.26%,6819792 +2020-02-05,53.99500,55.77500,52.62000,54.25500,49.55300,6.69%,12321104 +2020-02-06,54.27000,54.49500,53.31500,54.24000,49.54000,-0.03%,4231972 +2020-02-07,53.83000,53.99500,52.94500,53.10500,48.50300,-2.09%,5007520 +2020-02-10,52.61000,54.08500,52.50500,54.07500,49.38900,1.83%,4020346 +2020-02-11,54.50000,55.39000,54.07000,54.43000,49.71300,0.66%,5751126 +2020-02-12,54.75000,55.41000,54.66000,54.85000,50.09700,0.77%,4005252 +2020-02-13,54.51000,55.48000,54.06500,55.18500,50.40300,0.61%,3652002 +2020-02-14,55.37500,55.47500,54.32500,54.68000,49.94200,-0.92%,2195056 +2020-02-18,54.11000,54.39500,53.42500,53.48000,48.84600,-2.19%,2194344 +2020-02-19,54.02000,54.98000,53.89000,54.91000,50.15200,2.67%,3230966 +2020-02-20,54.38500,54.77000,53.54500,54.06500,49.54700,-1.54%,2554512 +2020-02-21,53.58500,53.90500,52.30000,52.54000,48.15000,-2.82%,4047192 +2020-02-24,50.50000,51.40000,49.97000,50.06500,45.88200,-4.71%,6910216 +2020-02-25,50.46000,50.54500,48.13500,48.59000,44.53000,-2.95%,5441058 +2020-02-26,49.20000,49.71500,47.07500,47.38500,43.42600,-2.48%,7456630 +2020-02-27,46.06000,46.88500,44.88000,44.94000,41.18500,-5.16%,8248418 +2020-02-28,43.39500,46.20000,43.00000,45.35500,41.56500,0.92%,10959314 +2020-03-02,45.80000,47.64000,45.04500,47.61000,43.63200,4.97%,9250268 +2020-03-03,47.13500,48.48500,44.60000,44.70500,40.97000,-6.10%,11342658 +2020-03-04,45.40500,46.80000,44.51500,46.63000,42.73400,4.31%,9008620 +2020-03-05,45.01500,45.78500,44.04000,44.34000,40.63500,-4.91%,8313766 +2020-03-06,42.69500,44.35000,42.46500,43.48000,39.84700,-1.94%,10880710 +2020-03-09,40.19000,41.18000,38.97500,38.98000,35.72300,-10.35%,12189810 +2020-03-10,40.49000,41.00000,38.02500,40.74000,37.33600,4.52%,12821874 +2020-03-11,39.47500,40.05500,36.61000,36.70000,33.63300,-9.92%,18820008 +2020-03-12,34.88000,35.20500,30.92000,31.16000,28.55600,-15.10%,20688430 +2020-03-13,33.37500,34.99500,31.19500,34.98500,32.06200,12.28%,13216770 +2020-03-16,30.72500,32.85000,27.88500,27.88500,25.55500,-20.29%,13245510 +2020-03-17,29.25000,31.48500,27.43000,31.25000,28.63900,12.07%,14930912 +2020-03-18,28.16000,30.42000,27.28500,28.97500,26.55400,-7.28%,13475586 +2020-03-19,27.78500,31.52000,26.57500,30.28000,27.75000,4.50%,13221344 +2020-03-20,31.06000,32.19000,29.14500,29.82000,27.32800,-1.52%,10194582 +2020-03-23,32.13000,34.32000,31.18000,32.75500,30.01800,9.84%,19436050 +2020-03-24,34.94500,37.99500,34.94500,37.86000,34.69700,15.59%,17734834 +2020-03-25,37.87500,39.16500,36.89500,37.46500,34.33500,-1.04%,17581664 +2020-03-26,37.72500,38.05000,36.14500,37.26000,34.14700,-0.55%,8952072 +2020-03-27,35.72000,35.97000,33.97000,34.10000,31.25100,-8.48%,9326522 +2020-03-30,34.70000,35.33000,33.66500,34.49500,31.61300,1.16%,6826594 +2020-03-31,34.05500,35.46500,33.69000,33.90000,31.06700,-1.72%,10725332 +2020-04-01,32.55000,33.48500,31.00000,31.39500,28.77200,-7.39%,7833490 +2020-04-02,30.88000,32.60500,30.81000,32.49000,29.77500,3.49%,8017556 +2020-04-03,32.17500,33.00500,31.51000,32.02000,29.34400,-1.45%,6238026 +2020-04-06,33.94000,37.20000,33.62500,36.99000,33.89900,15.52%,9534570 +2020-04-07,38.30000,38.50000,36.24500,36.67000,33.60600,-0.87%,8663754 +2020-04-08,37.69000,40.01500,37.19500,39.76000,36.43800,8.43%,13348118 +2020-04-09,39.75000,41.94500,38.93000,39.22500,35.94700,-1.35%,12136638 +2020-04-13,39.06500,40.02500,38.25500,39.78000,36.45600,1.41%,4897320 +2020-04-14,40.80500,41.70500,40.30000,40.97000,37.54700,2.99%,5572476 +2020-04-15,39.74000,39.82000,38.66000,39.28500,36.00200,-4.11%,5062488 +2020-04-16,39.46500,39.83500,38.33000,38.78000,35.54000,-1.29%,5613266 +2020-04-17,40.29500,40.73500,39.09000,40.17000,36.81300,3.58%,6322970 +2020-04-20,39.48000,40.03000,38.78000,38.85500,35.60800,-3.27%,4356584 +2020-04-21,38.24500,38.55000,37.29000,37.42500,34.29800,-3.68%,4636382 +2020-04-22,39.00500,39.76500,38.38000,39.51500,36.21300,5.58%,3702250 +2020-04-23,39.50000,40.49500,39.25000,39.40000,36.10800,-0.29%,3385052 +2020-04-24,39.61500,41.21000,39.40000,41.00500,37.57900,4.07%,4548506 +2020-04-27,41.30000,42.43500,41.30000,42.35500,38.81600,3.29%,6619198 +2020-04-28,43.81000,44.89500,43.15500,43.67500,40.02600,3.12%,7225016 +2020-04-29,45.02500,46.36000,44.77500,46.13500,42.28000,5.63%,7415422 +2020-04-30,45.74000,45.80000,43.54000,43.86500,40.20000,-4.92%,5900870 +2020-05-01,42.73500,42.81000,40.68000,40.76000,37.35400,-7.08%,6507938 +2020-05-04,40.85500,41.07500,40.06000,41.01000,37.58300,0.61%,4582200 +2020-05-05,41.82500,43.28500,41.48500,41.73500,38.24800,1.77%,4375928 +2020-05-06,42.50000,42.77000,41.67500,41.88000,38.38100,0.35%,2930076 +2020-05-07,42.73000,43.54000,42.28000,42.75000,39.17800,2.08%,5934538 +2020-05-08,42.42000,44.91500,41.75000,44.85000,41.10200,4.91%,6769948 +2020-05-11,44.00000,44.82000,43.56500,44.15000,40.46100,-1.56%,3882456 +2020-05-12,44.04500,44.95500,42.99500,42.99500,39.40200,-2.62%,3759464 +2020-05-13,43.55500,43.67500,41.28000,41.97500,38.46800,-2.37%,4468996 +2020-05-14,41.39500,42.97000,40.54500,42.90000,39.31500,2.20%,4683348 +2020-05-15,41.31000,41.99500,41.06500,41.77500,38.28400,-2.62%,5079280 +2020-05-18,42.90500,44.75500,42.78000,44.51000,40.79100,6.55%,4543918 +2020-05-19,44.23000,45.26000,44.04500,44.07000,40.38800,-0.99%,4026560 +2020-05-20,44.77000,46.05000,44.51000,45.65000,42.00400,3.59%,8132262 +2020-05-21,45.23500,45.74000,43.73500,43.81500,40.31600,-4.02%,4672132 +2020-05-22,43.46000,44.09000,43.21500,43.90500,40.39800,0.21%,3631194 +2020-05-26,45.73000,47.58500,45.50000,46.92500,43.17700,6.88%,10316700 +2020-05-27,47.68500,49.62000,47.53500,48.37500,44.51100,3.09%,20745980 +2020-05-28,48.27000,49.36000,47.50500,47.71500,43.90400,-1.36%,12229310 +2020-05-29,47.82500,48.93500,47.56500,48.01000,44.17600,0.62%,14361650 +2020-06-01,47.49000,48.32000,47.02500,47.87000,44.04700,-0.29%,4911148 +2020-06-02,48.12500,49.10000,47.96500,48.42000,44.55300,1.15%,7014280 +2020-06-03,51.52500,54.89500,51.40000,54.39500,50.05100,12.34%,17451098 +2020-06-04,54.04500,54.38000,52.87000,53.42500,49.15800,-1.78%,7794136 +2020-06-05,54.58000,56.64000,54.58000,55.00000,50.60700,2.95%,7885252 +2020-06-08,55.53500,55.81000,53.23000,54.23500,49.90300,-1.39%,6909632 +2020-06-09,53.48000,54.24500,52.64500,52.86500,48.64300,-2.53%,9208610 +2020-06-10,53.25000,53.25500,51.83000,52.17500,48.00800,-1.31%,5804544 +2020-06-11,50.75000,50.98500,48.58500,48.72500,44.83300,-6.61%,7530966 +2020-06-12,50.73000,51.29500,48.43000,49.81500,45.83600,2.24%,3874566 +2020-06-15,48.31000,50.67000,48.25500,50.62500,46.58200,1.63%,5211278 +2020-06-16,52.49000,52.98500,51.00000,51.89000,47.74600,2.50%,5705744 +2020-06-17,52.41500,52.95500,51.92500,52.29500,48.11800,0.78%,4799410 +2020-06-18,51.94500,52.42500,51.59500,52.14500,47.98000,-0.29%,3401428 +2020-06-19,53.44500,53.79000,51.68500,51.72500,47.59400,-0.81%,9214186 +2020-06-22,51.88000,52.15000,51.02000,51.85500,47.71300,0.25%,2861802 +2020-06-23,52.51000,52.78000,51.99500,52.04000,47.88400,0.36%,2288824 +2020-06-24,51.52500,52.04000,50.27500,50.54000,46.50300,-2.88%,5784978 +2020-06-25,49.98500,51.09500,49.50000,50.99000,46.91800,0.89%,3351866 +2020-06-26,50.85000,50.97000,49.75000,50.02500,46.03000,-1.89%,8917480 +2020-06-29,50.42000,51.62000,49.70500,51.28500,47.18900,2.52%,3937152 +2020-06-30,51.43000,52.88000,51.12000,52.65500,48.45000,2.67%,5751616 +2020-07-01,52.56500,52.74000,51.55500,51.56000,47.44200,-2.08%,3124952 +2020-07-02,52.70000,53.14000,51.97000,52.30500,48.12700,1.44%,4250034 +2020-07-06,53.37000,54.43500,53.00500,53.87500,49.57200,3.00%,3078322 +2020-07-07,53.64500,53.93500,52.40000,52.49500,48.30200,-2.56%,4643878 +2020-07-08,52.48000,52.70000,51.26500,51.99000,47.83800,-0.96%,9480878 +2020-07-09,51.91000,54.67000,50.80000,53.77500,49.48000,3.43%,10315542 +2020-07-10,54.30000,54.30000,52.61000,53.30500,49.04800,-0.87%,3956038 +2020-07-13,54.36000,55.06000,52.23000,52.28500,48.10900,-1.91%,6849914 +2020-07-14,51.94000,53.92500,51.65500,53.78500,49.48900,2.87%,6773440 +2020-07-15,54.18500,54.42500,53.35500,53.94000,49.63200,0.29%,3273850 +2020-07-16,53.07000,53.42000,52.51000,52.82000,48.60100,-2.08%,3823324 +2020-07-17,53.23500,53.55500,52.61500,52.83500,48.61500,0.03%,4083652 +2020-07-20,53.05000,53.95500,52.49500,53.84000,49.54000,1.90%,4180994 +2020-07-21,53.87000,54.32500,53.19000,53.34500,49.08400,-0.92%,3720286 +2020-07-22,53.57000,53.69500,52.18500,52.24500,48.07200,-2.06%,4412178 +2020-07-23,52.19500,52.46500,50.41500,50.76500,46.71000,-2.83%,5990258 +2020-07-24,50.33200,51.28000,49.66600,50.10500,46.10300,-1.30%,4743544 +2020-07-27,50.90500,52.18500,50.62500,51.54500,47.42800,2.87%,5619444 +2020-07-28,51.28000,51.28000,50.03500,50.26000,46.24600,-2.49%,3060266 +2020-07-29,50.50000,51.59500,50.34300,51.34500,47.24400,2.16%,3690626 +2020-07-30,50.26000,51.19000,49.87500,51.12500,47.04200,-0.43%,4285958 +2020-07-31,51.09500,51.32500,50.21000,50.86500,46.80200,-0.51%,3119336 +2020-08-03,51.25500,52.58000,51.13500,52.43500,48.24700,3.09%,3819898 +2020-08-04,52.11000,53.82500,52.09500,53.66000,49.37400,2.34%,5552406 +2020-08-05,50.03700,50.38000,48.93000,49.25000,45.31600,-8.22%,14826190 +2020-08-06,49.00500,49.59500,48.75500,49.59500,45.63400,0.70%,4483930 +2020-08-07,49.59000,49.89900,48.83300,49.48500,45.53300,-0.22%,4364862 +2020-08-10,49.30000,50.16700,49.22000,50.13000,46.12600,1.30%,3351630 +2020-08-11,50.30000,51.57500,50.24000,50.32000,46.30100,0.38%,5258252 +2020-08-12,50.93000,51.21000,50.52000,51.04500,46.96800,1.44%,3433050 +2020-08-13,51.14500,51.15500,50.05000,50.29000,46.27300,-1.48%,3572926 +2020-08-14,50.19500,50.53500,49.96500,50.10000,46.09900,-0.38%,2421156 +2020-08-17,50.30000,51.79000,50.22000,51.68000,47.55200,3.15%,4050492 +2020-08-18,51.95500,53.83000,51.76500,53.67500,49.38800,3.86%,11282536 +2020-08-19,53.83500,55.49500,53.50500,54.06000,49.74200,0.72%,10292466 +2020-08-20,53.26500,53.67500,52.09000,52.46000,48.43900,-2.96%,4165672 +2020-08-21,52.30000,54.19300,51.74700,53.96500,49.82900,2.87%,7764762 +2020-08-24,54.19500,54.71000,52.67000,53.71000,49.59400,-0.47%,5906272 +2020-08-25,53.75000,54.59500,53.60500,54.50000,50.32300,1.47%,3296664 +2020-08-26,53.91000,54.30500,53.56300,53.81500,49.69100,-1.26%,3297446 +2020-08-27,54.66000,54.66000,53.20500,53.70500,49.58900,-0.20%,2622990 +2020-08-28,53.85000,55.27500,53.73000,55.26000,51.02500,2.90%,3311778 +2020-08-31,55.00000,55.22000,54.57500,54.85000,50.64600,-0.74%,4022730 +2020-09-01,54.96000,56.19500,54.60500,56.17500,51.87000,2.42%,3745674 +2020-09-02,56.50000,57.55300,55.75000,57.34500,52.95000,2.08%,4861714 +2020-09-03,56.68500,56.71600,54.11000,54.50500,50.32800,-4.95%,4831554 +2020-09-04,54.33000,54.85000,52.33000,54.07500,49.93100,-0.79%,4422776 +2020-09-08,52.48500,53.12500,51.39500,51.44000,47.49800,-4.87%,4376124 +2020-09-09,50.99500,51.64500,50.42000,50.72500,46.83700,-1.39%,6858808 +2020-09-10,51.27000,52.01500,49.96500,50.30000,46.44500,-0.84%,4729212 +2020-09-11,50.75000,51.20800,49.78500,50.35000,46.49100,0.10%,2529920 +2020-09-14,51.52500,51.66800,50.79500,51.10500,47.18800,1.50%,2656340 +2020-09-15,51.73500,52.10500,51.28500,51.81000,47.83900,1.38%,2285296 +2020-09-16,52.09500,52.71000,51.64500,51.78300,47.81400,-0.05%,3164784 +2020-09-17,50.03000,51.92000,49.91500,51.76000,47.79300,-0.04%,2963472 +2020-09-18,51.89500,52.15500,49.90500,50.70000,46.81400,-2.05%,9391568 +2020-09-21,49.75000,49.91000,48.08000,49.25000,45.47500,-2.86%,4684766 +2020-09-22,49.50000,49.73500,48.99500,49.60000,45.79900,0.71%,3161576 +2020-09-23,49.62500,50.15500,48.65000,48.82500,45.08300,-1.56%,3568978 +2020-09-24,48.41000,49.55000,48.15500,48.87500,45.12900,0.10%,2915900 +2020-09-25,48.67500,49.63500,47.76500,49.52500,45.72900,1.33%,2864960 +2020-09-28,50.55500,51.54500,50.25500,51.53500,47.58500,4.06%,3912436 +2020-09-29,51.37000,52.02000,51.00500,51.37000,47.43300,-0.32%,2799646 +2020-09-30,51.52000,52.33500,51.21500,51.38000,47.44200,0.02%,4818638 +2020-10-01,53.04000,54.00500,52.50500,53.52500,49.42300,4.17%,4888858 +2020-10-02,52.12500,53.66500,51.88000,51.88000,47.90400,-3.07%,3328678 +2020-10-05,52.37000,53.70500,52.37000,53.65500,49.54300,3.42%,2674450 +2020-10-06,53.67000,54.94500,53.13000,53.24500,49.16400,-0.76%,2573140 +2020-10-07,54.19000,54.59000,53.86500,54.39500,50.22600,2.16%,2700526 +2020-10-08,54.89500,55.91000,54.64800,55.79000,51.51400,2.56%,3568392 +2020-10-09,57.12000,58.28000,56.61000,56.99000,52.62200,2.15%,3205616 +2020-10-12,57.68000,57.75000,56.81000,57.06500,52.69100,0.13%,4049496 +2020-10-13,56.38000,56.50000,55.54000,55.79000,51.51400,-2.23%,3774772 +2020-10-14,55.79000,56.15000,55.23000,55.37500,51.13100,-0.74%,2385892 +2020-10-15,54.69000,55.72800,54.43000,55.67000,51.40300,0.53%,1973328 +2020-10-16,55.88000,56.17000,55.36500,55.40500,51.15900,-0.48%,2874924 +2020-10-19,57.49500,57.52000,55.50000,55.83000,51.55100,0.77%,3095438 +2020-10-20,56.10500,56.88800,55.61000,55.61500,51.35300,-0.39%,2463804 +2020-10-21,55.68000,56.15500,54.92000,55.24000,51.00600,-0.67%,2227456 +2020-10-22,55.25500,56.44000,54.77500,56.26000,51.94800,1.85%,3584784 +2020-10-23,56.68000,56.68000,55.86000,56.26000,51.94800,,1908090 +2020-10-26,55.65000,55.78000,54.03000,54.86500,50.66000,-2.48%,2009986 +2020-10-27,54.82000,55.29000,53.83000,53.97500,49.83800,-1.62%,2127778 +2020-10-28,53.02500,53.26000,51.20000,51.27000,47.34100,-5.01%,4239988 +2020-10-29,51.23500,53.78000,51.17300,53.17500,49.10000,3.72%,3544734 +2020-10-30,52.50000,53.20000,51.86300,52.54000,48.51300,-1.19%,3322408 +2020-11-02,53.43500,53.49000,51.99500,52.55500,48.52700,0.03%,2668904 +2020-11-03,53.14500,54.82000,53.10500,54.48500,50.30900,3.67%,3229960 +2020-11-04,56.08500,57.04000,54.27000,56.66000,52.31800,3.99%,4034730 +2020-11-05,57.65500,59.31500,57.00300,59.19000,54.65400,4.47%,5205032 +2020-11-06,61.16000,63.39500,60.02500,62.64000,57.83900,5.83%,7041970 +2020-11-09,65.49500,65.82500,63.14500,63.25500,58.40700,0.98%,4915958 +2020-11-10,62.29500,62.85500,60.62500,60.96000,56.28800,-3.63%,4951022 +2020-11-11,61.87000,63.49300,61.50500,63.12500,58.28700,3.55%,4058270 +2020-11-12,62.86500,63.27500,61.46500,61.73000,56.99900,-2.21%,2229372 +2020-11-13,62.57500,63.57000,62.35300,63.07500,58.24100,2.18%,1874168 +2020-11-16,63.92000,64.87000,63.15300,64.82500,59.85700,2.77%,2011868 +2020-11-17,63.81000,64.25500,62.98500,63.68500,58.80400,-1.76%,2496780 +2020-11-18,63.63500,63.89500,62.37000,62.42500,57.64100,-1.98%,2602778 +2020-11-19,61.64500,63.84000,61.44300,63.75500,59.03900,2.13%,2688276 +2020-11-20,64.96000,67.64500,64.67900,65.49000,60.64600,2.72%,13091368 +2020-11-23,65.35000,66.19500,64.78000,65.81000,60.94200,0.49%,4776260 +2020-11-24,66.48500,67.32000,65.51000,66.78000,61.84000,1.47%,2562914 +2020-11-25,66.23000,66.76500,65.60000,65.96000,61.08100,-1.23%,2448842 +2020-11-27,66.88500,66.99500,66.15000,66.50500,61.58500,0.83%,1332324 +2020-11-30,66.50000,67.40500,65.66300,67.19500,62.22400,1.04%,3755528 +2020-12-01,68.49700,69.42000,66.93500,68.48500,63.41900,1.92%,4564394 +2020-12-02,67.74000,69.00000,67.69000,68.69000,63.60900,0.30%,3293584 +2020-12-03,68.90500,70.26000,68.56500,69.25500,64.13200,0.82%,5965108 +2020-12-04,69.30000,72.24500,69.16300,72.12000,66.78500,4.14%,4494340 +2020-12-07,71.88000,72.67000,71.30000,72.49500,67.13200,0.52%,2464914 +2020-12-08,71.87500,72.63500,71.58500,72.37500,67.02100,-0.17%,2637628 +2020-12-09,71.37500,72.13500,69.11000,69.90000,64.72900,-3.42%,5381386 +2020-12-10,69.78000,71.02500,69.28800,69.95500,64.78000,0.08%,3118442 +2020-12-11,68.99000,70.68000,68.78200,70.30500,65.10400,0.50%,3064716 +2020-12-14,70.88500,71.50000,70.34000,70.75000,65.51600,0.63%,2765748 +2020-12-15,71.88000,71.99000,70.05500,70.58000,65.35900,-0.24%,4082570 +2020-12-16,70.51500,70.93000,69.00500,69.41000,64.27600,-1.66%,6001216 +2020-12-17,70.44000,70.84000,69.64500,69.86000,64.69200,0.65%,3101006 +2020-12-18,70.29000,70.29000,68.34500,69.00500,63.90100,-1.22%,9038726 +2020-12-21,67.43000,69.19000,67.24000,69.00000,63.89600,-0.01%,4430530 +2020-12-22,68.93500,69.55000,68.05500,68.47500,63.41000,-0.76%,3867536 +2020-12-23,68.41500,68.97000,67.93500,68.00000,62.97000,-0.69%,2115020 +2020-12-24,68.12000,68.75000,67.65000,68.38500,63.32600,0.57%,903734 +2020-12-28,69.04500,69.29000,67.96000,68.12500,63.08600,-0.38%,1553706 +2020-12-29,68.76500,68.76500,66.98100,67.58000,62.58100,-0.80%,1937332 +2020-12-30,68.28500,68.63000,67.80000,68.39500,63.33600,1.21%,2787518 +2020-12-31,68.31500,69.09500,67.81500,69.05500,63.94700,0.96%,1594120 +2021-01-04,69.47500,71.13000,68.21000,68.59000,63.51600,-0.67%,4297022 +2021-01-05,68.77500,70.17000,68.64500,70.09500,64.91000,2.19%,3787984 +2021-01-06,70.91000,73.45000,70.10000,71.44000,66.15500,1.92%,5817306 +2021-01-07,72.36500,74.68000,72.31500,74.35000,68.85000,4.07%,6605146 +2021-01-08,75.83500,76.42500,73.18000,73.70000,68.24800,-0.87%,5197748 +2021-01-11,72.52000,74.24000,72.33500,73.90500,68.43800,0.28%,5742392 +2021-01-12,73.78500,75.20500,72.72000,74.66000,69.13700,1.02%,5663586 +2021-01-13,74.89500,75.78000,74.38500,75.35000,69.77600,0.92%,2766672 +2021-01-14,75.81500,77.13500,75.69300,76.64000,70.97100,1.71%,3068000 +2021-01-15,76.17000,76.30000,74.18500,74.28000,68.78500,-3.08%,3121394 +2021-01-19,75.34300,76.88000,74.82500,76.62500,70.95700,3.16%,2491086 +2021-01-20,77.24000,77.68000,76.00000,76.19000,70.55400,-0.57%,2628206 +2021-01-21,76.50500,76.80000,75.28000,76.16000,70.52600,-0.04%,2250978 +2021-01-22,75.65000,76.08500,74.91500,75.06500,69.51200,-1.44%,1968188 +2021-01-25,75.38500,75.84000,73.41500,74.59000,69.07200,-0.63%,2765798 +2021-01-26,74.59000,74.59000,72.27000,72.49000,67.12800,-2.82%,3401066 +2021-01-27,69.72500,69.81500,66.27000,66.52000,61.59900,-8.24%,7075346 +2021-01-28,68.43800,70.20800,67.51000,69.32500,64.19700,4.22%,6000464 +2021-01-29,68.66000,69.30000,67.19500,68.05500,63.02100,-1.83%,3475254 +2021-02-01,69.85000,71.36000,68.81000,71.12500,65.86400,4.51%,3965932 +2021-02-02,72.37000,73.44000,70.95000,71.96000,66.63700,1.17%,3174118 +2021-02-03,71.41000,72.23500,69.81000,69.93500,64.76200,-2.81%,4960804 +2021-02-04,70.15500,72.92000,69.31500,71.87000,66.55400,2.77%,8327764 +2021-02-05,73.25000,73.50000,70.12500,72.72000,67.34100,1.18%,5959940 +2021-02-08,73.17000,76.34500,73.17000,76.23500,70.59600,4.83%,4955304 +2021-02-09,75.90000,76.84500,75.33500,76.02500,70.40100,-0.28%,5116556 +2021-02-10,76.22000,77.26000,74.72000,75.82000,70.21100,-0.27%,3714178 +2021-02-11,76.26000,78.89000,75.82000,78.81500,72.98500,3.95%,3829372 +2021-02-12,78.28500,79.95000,77.90000,79.77500,73.87400,1.22%,3389468 +2021-02-16,80.40500,81.43700,79.91800,81.12000,75.11900,1.69%,4353760 +2021-02-17,83.30500,83.33500,80.49500,81.52500,75.49400,0.50%,9032972 +2021-02-18,79.99000,80.46500,77.46000,78.27000,72.48000,-3.99%,5392028 +2021-02-19,79.47000,81.45000,79.05000,81.17500,75.35100,3.71%,3551700 +2021-02-22,79.60000,80.53500,77.26000,77.59500,72.02800,-4.41%,3939512 +2021-02-23,76.50000,78.07500,73.60000,77.46500,71.90700,-0.17%,4709916 +2021-02-24,76.27500,78.87500,75.91800,78.62500,72.98400,1.50%,5496260 +2021-02-25,77.79000,78.21500,73.36500,73.86000,68.56100,-6.06%,4915588 +2021-02-26,75.12000,77.35500,73.21500,76.31500,70.84000,3.32%,6214386 +2021-03-01,77.49500,79.18000,76.82000,79.05000,73.37800,3.58%,4041470 +2021-03-02,78.02500,78.78500,75.94000,76.04500,70.58900,-3.80%,3318456 +2021-03-03,75.70000,77.02000,73.81500,74.18500,68.86200,-2.45%,5643352 +2021-03-04,74.08500,74.60500,69.35000,70.04500,65.01900,-5.58%,5098194 +2021-03-05,72.02000,72.98000,67.76200,72.72000,67.50200,3.82%,6643836 +2021-03-08,72.17000,73.22000,68.25000,68.37500,63.46900,-5.97%,4570478 +2021-03-09,71.01500,73.34000,70.53500,72.73000,67.51200,6.37%,4900252 +2021-03-10,74.19000,74.19800,70.63500,70.66000,65.59000,-2.85%,3930102 +2021-03-11,72.92500,74.72500,72.50000,74.10500,68.78800,4.88%,5516916 +2021-03-12,72.45500,73.91000,71.86500,73.72500,68.43500,-0.51%,2962220 +2021-03-15,73.18500,74.95500,73.02500,74.78000,69.41500,1.43%,3279492 +2021-03-16,75.39000,76.76000,74.30000,74.95000,69.57200,0.23%,4376462 +2021-03-17,73.81000,77.16000,73.34000,76.91000,71.39200,2.62%,3583184 +2021-03-18,74.80000,75.79500,72.63000,72.74500,67.52600,-5.42%,4121014 +2021-03-19,73.00000,76.14500,71.62500,75.03000,69.64700,3.14%,10437186 +2021-03-22,76.44000,78.28500,76.32000,77.43000,71.87500,3.20%,4816568 +2021-03-23,79.12000,79.12000,74.21500,74.99000,69.61000,-3.15%,4933522 +2021-03-24,76.32500,76.54000,73.34500,73.38000,68.11500,-2.15%,3509340 +2021-03-25,72.21000,74.10000,71.15500,73.58000,68.30100,0.27%,3459394 +2021-03-26,73.35500,77.85500,73.13500,77.71000,72.13400,5.61%,4343012 +2021-03-29,76.56500,77.13500,74.40500,75.42500,70.01300,-2.94%,3425312 +2021-03-30,75.06000,75.64000,74.33700,75.05500,69.67000,-0.49%,2794224 +2021-03-31,76.10000,78.11000,75.82000,77.61000,72.04200,3.40%,4103356 +2021-04-01,78.75000,80.19000,78.40000,80.08500,74.33900,3.19%,4140634 +2021-04-05,81.62000,82.24000,80.45500,81.91000,76.03300,2.28%,4198186 +2021-04-06,81.22000,82.14000,80.04000,80.37000,74.60400,-1.88%,2843988 +2021-04-07,80.60000,80.97500,79.43000,79.85500,74.12600,-0.64%,2248942 +2021-04-08,80.65500,80.95000,79.36500,80.89500,75.09100,1.30%,2926090 +2021-04-09,80.36500,81.25500,79.96700,80.86500,75.06300,-0.04%,2659152 +2021-04-12,80.17500,80.36500,78.52000,79.38500,73.68900,-1.83%,2724582 +2021-04-13,79.85000,80.28000,77.14500,78.68000,73.03500,-0.89%,3042006 +2021-04-14,78.25500,79.74000,77.70000,78.16000,72.55200,-0.66%,2167458 +2021-04-15,79.39500,80.41000,78.58000,80.21000,74.45500,2.62%,2733056 +2021-04-16,80.04000,80.29500,79.05500,79.14500,73.46600,-1.33%,2504532 +2021-04-19,78.85000,79.03000,76.35000,77.01500,71.48900,-2.69%,2946090 +2021-04-20,76.37500,76.74500,74.34300,74.86500,69.49400,-2.79%,3369076 +2021-04-21,74.69000,77.47000,73.95100,77.32500,71.77700,3.29%,3761838 +2021-04-22,77.15000,77.57500,75.23500,75.68500,70.25500,-2.12%,3307866 +2021-04-23,76.48500,78.61000,76.38000,78.19000,72.58000,3.31%,4632352 +2021-04-26,78.09000,79.98000,77.86000,79.58000,73.87000,1.78%,3840558 +2021-04-27,79.70000,80.70800,78.65000,78.74500,73.09500,-1.05%,3685256 +2021-04-28,78.34000,78.38000,77.01000,77.31000,71.76300,-1.82%,2967846 +2021-04-29,78.04000,78.43000,76.78500,77.95500,72.36200,0.83%,2016772 +2021-04-30,76.73000,77.44000,74.78000,75.14500,69.75300,-3.60%,4010654 +2021-05-03,76.22500,76.41000,73.66100,74.06500,68.75100,-1.44%,3224314 +2021-05-04,73.29500,73.37000,71.60500,72.44000,67.24300,-2.19%,5769112 +2021-05-05,73.55000,74.63500,72.10500,72.82000,67.59500,0.52%,4161438 +2021-05-06,72.69000,73.37500,71.66000,73.25500,67.99900,0.60%,5083340 +2021-05-07,76.20900,76.20900,74.04000,74.87500,69.50300,2.21%,4884840 +2021-05-10,74.38000,74.56000,71.60000,71.65500,66.51400,-4.30%,4435834 +2021-05-11,70.10500,72.92500,69.31000,72.75500,67.53500,1.54%,4379518 +2021-05-12,70.97500,71.54000,69.27000,69.57000,64.57800,-4.38%,5059336 +2021-05-13,70.56000,71.96500,69.85500,71.06000,65.96200,2.14%,3801248 +2021-05-14,72.10000,73.53000,71.19500,72.73500,67.51600,2.36%,3763620 +2021-05-17,71.85000,72.26000,70.40000,71.76000,66.61100,-1.34%,2226106 +2021-05-18,71.27000,72.87000,71.14000,71.21500,66.10500,-0.76%,2751628 +2021-05-19,69.92500,73.78000,69.68000,73.49500,68.22200,3.20%,4007444 +2021-05-20,73.77500,75.97500,73.77500,75.57500,70.34400,2.83%,3906294 +2021-05-21,75.10500,75.94000,74.29500,74.90500,69.72100,-0.89%,3385312 +2021-05-24,75.57500,77.43500,75.57500,77.05000,71.71700,2.86%,2816196 +2021-05-25,77.74500,78.06300,76.20500,77.37500,72.02000,0.42%,2686758 +2021-05-26,77.38000,78.12500,76.69000,77.77000,72.38700,0.51%,3782646 +2021-05-27,77.62500,78.65500,77.22000,77.87500,72.48500,0.14%,3353710 +2021-05-28,78.11500,78.82500,77.66000,78.47500,73.04400,0.77%,2324026 +2021-06-01,79.00000,79.84000,77.60500,77.66000,72.28500,-1.04%,2633960 +2021-06-02,77.27000,78.18500,76.84000,77.74500,72.36400,0.11%,2805102 +2021-06-03,76.50500,76.86000,75.38300,75.85500,70.60500,-2.43%,3726204 +2021-06-04,76.68500,77.80500,76.34200,77.69000,72.31300,2.42%,2868424 +2021-06-07,77.25000,77.69500,76.51500,76.78500,71.47100,-1.16%,2170530 +2021-06-08,77.95500,78.02500,75.60500,76.30500,71.02400,-0.63%,1763638 +2021-06-09,76.64000,76.98500,75.73500,75.90500,70.65100,-0.52%,2041524 +2021-06-10,76.21500,77.27000,75.71000,76.72000,71.41000,1.07%,2365008 +2021-06-11,77.08500,77.10500,76.32500,77.04500,71.71300,0.42%,1428134 +2021-06-14,77.26000,77.94500,76.13000,77.88000,72.49000,1.08%,2909068 +2021-06-15,77.74000,78.23500,76.73000,76.97500,71.64700,-1.16%,2268418 +2021-06-16,77.32000,77.87000,75.37500,76.19500,70.92100,-1.01%,3248272 +2021-06-17,75.69000,76.42500,74.23000,75.11500,69.91600,-1.42%,4524530 +2021-06-18,74.47300,74.66000,72.03500,72.81000,67.77100,-3.07%,7738458 +2021-06-21,73.30500,74.13500,72.71800,73.87500,68.76200,1.46%,3377712 +2021-06-22,73.85000,73.86000,72.86000,72.94000,67.89200,-1.27%,4633290 +2021-06-23,72.84000,73.82000,72.73500,73.23000,68.16200,0.40%,1890920 +2021-06-24,73.92500,74.96000,73.67500,74.56000,69.40000,1.82%,3971018 +2021-06-25,74.91500,75.62500,73.99500,74.38500,69.23700,-0.23%,4496644 +2021-06-28,75.04000,76.67500,74.89000,76.16000,70.88900,2.39%,3760172 +2021-06-29,76.01000,76.60000,75.35500,76.41000,71.12200,0.33%,2174688 +2021-06-30,76.29500,76.36800,74.49500,74.87000,69.68800,-2.02%,4135512 +2021-07-01,74.92500,75.44000,73.73500,73.85000,68.73900,-1.36%,2979214 +2021-07-02,74.43000,74.52500,73.37000,74.12500,68.99500,0.37%,3002392 +2021-07-06,73.66300,74.01500,71.80000,73.06500,68.00800,-1.43%,4011672 +2021-07-07,73.69000,73.73500,70.95000,71.75500,66.78900,-1.79%,3721756 +2021-07-08,70.50500,71.11300,69.15500,70.51000,65.63000,-1.74%,3486774 +2021-07-09,70.84000,72.25000,70.15000,72.01000,67.02600,2.13%,3285148 +2021-07-12,71.84000,73.13500,71.68500,73.09500,68.03600,1.51%,2808302 +2021-07-13,72.57500,72.90000,71.89000,71.96500,66.98400,-1.55%,2878310 +2021-07-14,72.55500,73.39000,71.62500,71.77000,66.80300,-0.27%,4049136 +2021-07-15,70.67000,70.85500,67.99000,68.72500,63.96800,-4.24%,5767250 +2021-07-16,69.05000,69.60000,66.73500,66.88000,62.25100,-2.68%,3635954 +2021-07-19,65.84500,66.00000,64.53000,65.99000,61.42300,-1.33%,8572512 +2021-07-20,66.17000,69.15500,65.91500,68.51500,63.77300,3.83%,6437808 +2021-07-21,68.85500,70.35000,68.50500,70.33000,65.46200,2.65%,3573024 +2021-07-22,69.27000,69.45000,68.64500,69.19000,64.40100,-1.62%,4917520 +2021-07-23,69.92000,70.07000,68.69000,69.61000,64.79200,0.61%,2074040 +2021-07-26,69.19500,69.97500,69.02000,69.69500,64.87100,0.12%,2309706 +2021-07-27,69.27500,69.48000,66.37500,67.97500,63.27000,-2.47%,4063560 +2021-07-28,68.42500,69.38500,68.05500,68.94000,64.16900,1.42%,3511080 +2021-07-29,70.00000,70.62800,69.33500,70.51500,65.63500,2.28%,2490182 +2021-07-30,69.88000,71.60500,69.85500,71.56000,66.60700,1.48%,3442118 +2021-08-02,73.61000,75.81300,72.39500,72.49500,67.47700,1.31%,7295136 +2021-08-03,72.86000,73.76000,71.48500,73.41000,68.32900,1.26%,4502066 +2021-08-04,73.95500,75.67000,73.65500,73.75500,68.65000,0.47%,6037942 +2021-08-05,74.00000,74.89500,73.27000,74.89000,69.70700,1.54%,3313520 +2021-08-06,74.44500,75.07500,74.14500,74.86500,69.68300,-0.03%,3035514 +2021-08-09,75.25500,75.25500,73.94500,74.75000,69.57600,-0.15%,2915004 +2021-08-10,74.91000,75.51000,73.76500,75.25000,70.04200,0.67%,3420760 +2021-08-11,75.75000,75.75000,73.85500,75.23500,70.02800,-0.02%,2056282 +2021-08-12,74.90000,75.95000,73.51000,75.57500,70.34400,0.45%,6965316 +2021-08-13,75.35000,76.02500,74.98500,75.78500,70.54000,0.28%,2320566 +2021-08-16,75.75000,76.27500,74.95300,75.20500,70.00000,-0.77%,2996984 +2021-08-17,74.17500,74.25500,72.14500,72.84500,67.80300,-3.14%,4056322 +2021-08-18,72.36500,73.35500,71.72500,71.83500,66.86300,-1.39%,2989506 +2021-08-19,71.16000,72.39500,70.49000,72.12500,67.33600,0.40%,3787554 +2021-08-20,72.19500,73.06000,71.47000,72.42000,67.61200,0.41%,5313646 +2021-08-23,73.00500,74.18000,72.82500,73.94000,69.03100,2.10%,4887278 +2021-08-24,74.26000,75.04800,73.89500,74.02500,69.11000,0.11%,2292422 +2021-08-25,75.44500,76.25000,74.67500,75.72500,70.69700,2.30%,5766892 +2021-08-26,75.50000,78.16000,75.23500,77.97000,72.79300,2.96%,5169130 +2021-08-27,78.12500,80.18000,77.89000,79.69000,74.39900,2.21%,4060560 +2021-08-30,79.87000,80.09000,79.00000,79.50500,74.22600,-0.23%,2886580 +2021-08-31,79.53500,79.53800,77.50000,78.68000,73.45600,-1.04%,4378342 +2021-09-01,79.32500,79.34000,77.51500,77.80500,72.63900,-1.11%,3887510 +2021-09-02,77.81500,78.29500,77.57000,78.13500,72.94700,0.42%,3659524 +2021-09-03,78.06500,79.05000,77.89000,78.41500,73.20900,0.36%,2077540 +2021-09-07,78.65500,78.65500,77.71500,78.01500,72.83500,-0.51%,2510156 +2021-09-08,77.83000,77.99500,76.49500,77.14500,72.02300,-1.12%,2370816 +2021-09-09,77.27500,78.40500,76.81000,77.98500,72.80700,1.09%,3060988 +2021-09-10,78.64000,80.37500,78.64000,78.74000,73.51200,0.97%,3836466 +2021-09-13,79.87500,80.38000,78.83000,80.35000,75.01500,2.04%,3697470 +2021-09-14,80.78000,81.16500,79.52000,80.32500,74.99200,-0.03%,3584390 +2021-09-15,80.37500,81.12000,79.66500,81.09500,75.71100,0.96%,3434652 +2021-09-16,80.24200,82.09500,80.11500,81.55500,76.14000,0.57%,3386328 +2021-09-17,81.30500,81.50000,79.67000,80.55000,75.20200,-1.23%,10976228 +2021-09-20,79.10500,79.19000,77.15500,78.25500,73.05900,-2.85%,5917850 +2021-09-21,78.74000,79.24300,77.54000,78.64500,73.42400,0.50%,5091342 +2021-09-22,79.46000,80.94500,78.96000,80.74500,75.38400,2.67%,3016542 +2021-09-23,80.59300,82.88500,80.59300,82.58500,77.10200,2.28%,3162934 +2021-09-24,82.06500,82.84500,81.77500,82.65000,77.16300,0.08%,1901706 +2021-09-27,81.93500,83.06500,81.22300,83.04000,77.52700,0.47%,2488740 +2021-09-28,80.84000,81.79000,79.11500,79.17000,73.91400,-4.66%,4259464 +2021-09-29,78.97500,79.33000,76.46000,76.53500,71.45400,-3.33%,4455616 +2021-09-30,77.35000,77.88000,76.48000,76.74500,71.65000,0.27%,2830744 +2021-10-01,77.30000,77.34500,75.56000,76.35500,71.28600,-0.51%,4276894 +2021-10-04,75.43500,75.74000,72.87500,73.31000,68.44300,-3.99%,5449874 +2021-10-05,74.19500,74.79000,73.57300,74.01000,69.09600,0.95%,4976056 +2021-10-06,73.01500,74.08500,72.82500,73.87500,68.97000,-0.18%,2847362 +2021-10-07,74.91500,75.71500,74.51000,74.62500,69.67000,1.02%,3126540 +2021-10-08,74.90500,74.95500,72.59000,73.07000,68.21900,-2.08%,4538786 +2021-10-11,72.83000,73.88500,71.90500,71.95500,67.17800,-1.53%,2893050 +2021-10-12,72.42500,72.82500,69.86000,70.49500,65.81500,-2.03%,4855156 +2021-10-13,71.50000,71.60500,70.01500,70.25000,65.58600,-0.35%,4825878 +2021-10-14,71.50000,72.54000,71.31000,72.48000,67.66800,3.17%,3668804 +2021-10-15,73.17000,73.48000,72.47000,72.78000,67.94800,0.41%,2837212 +2021-10-18,72.05000,73.86000,71.65000,73.81000,68.91000,1.42%,2387533 +2021-10-19,73.99000,75.00000,73.57000,74.85000,69.88100,1.41%,2085414 +2021-10-20,74.73000,75.27000,74.39000,74.88000,69.90900,0.04%,2697120 +2021-10-21,74.33000,76.12000,74.33000,76.01000,70.96400,1.51%,1843936 +2021-10-22,76.02000,76.75000,74.75000,75.20000,70.20700,-1.07%,2459989 +2021-10-25,75.73000,76.35000,74.97000,75.80000,70.76700,0.80%,2054844 +2021-10-26,76.82000,76.98300,73.75000,73.79000,68.89100,-2.65%,3469243 +2021-10-27,71.91000,73.49000,71.33000,72.37000,67.56500,-1.92%,5055565 +2021-10-28,73.13000,75.37000,73.13000,74.43000,69.48800,2.85%,3506117 +2021-10-29,73.72000,74.81000,73.58000,74.09000,69.17100,-0.46%,2594501 +2021-11-01,74.60000,77.49000,74.48000,76.90000,71.79400,3.79%,4104010 +2021-11-02,76.68000,78.93000,76.66000,78.78000,73.55000,2.44%,3332773 +2021-11-03,78.72000,80.29000,78.00000,79.77000,74.47400,1.26%,4067452 +2021-11-04,80.63000,83.13000,78.79000,82.92000,77.41500,3.95%,6614466 +2021-11-05,82.30500,87.19000,82.06000,85.76000,80.06600,3.42%,6066700 +2021-11-08,87.41000,87.52000,81.72000,84.17000,78.58200,-1.85%,7440691 +2021-11-09,84.12500,84.76000,81.69000,82.92000,77.41500,-1.49%,4918890 +2021-11-10,81.45000,82.95000,79.72000,80.96000,75.58500,-2.36%,5912865 +2021-11-11,82.73000,83.68000,81.55000,83.50000,77.95600,3.14%,3787896 +2021-11-12,83.54000,84.63000,82.83000,83.35000,77.81600,-0.18%,2550293 +2021-11-15,84.71000,85.30500,82.93000,83.21000,77.68600,-0.17%,2656742 +2021-11-16,82.53000,84.51000,82.49000,84.26000,78.66600,1.26%,2668303 +2021-11-17,83.94000,84.00000,82.56000,82.86000,77.35900,-1.66%,2986261 +2021-11-18,83.75000,83.99000,81.95000,83.31000,77.99500,0.54%,2270893 +2021-11-19,83.22000,83.94000,82.30000,82.68000,77.40600,-0.76%,2568759 +2021-11-22,82.75000,84.38000,82.12000,82.69000,77.41500,0.01%,5895923 +2021-11-23,82.81000,83.78000,81.96000,83.31000,77.99500,0.75%,6724737 +2021-11-24,82.18000,84.00000,81.24000,83.91000,78.55700,0.72%,2205814 +2021-11-26,81.56000,82.04000,79.53000,80.07000,74.96200,-4.58%,3198572 +2021-11-29,81.47000,84.59000,81.47000,84.40000,79.01600,5.41%,4371968 +2021-11-30,83.87000,85.75000,82.50000,83.43000,78.10800,-1.15%,7392194 +2021-12-01,84.79000,88.93000,84.24000,84.47000,79.08100,1.25%,6156444 +2021-12-02,82.90000,85.29000,82.12000,84.24000,78.86600,-0.27%,4222970 +2021-12-03,85.84000,87.25000,84.22000,85.27000,79.83000,1.22%,5530735 +2021-12-06,85.13000,85.56000,81.70000,83.95000,78.59500,-1.55%,4746788 +2021-12-07,85.62000,88.99000,85.47000,88.89000,83.22000,5.88%,4043046 +2021-12-08,88.48000,88.65000,86.44000,87.34000,81.76800,-1.74%,3864381 +2021-12-09,86.71000,89.04000,86.50000,86.63000,81.10400,-0.81%,5070974 +2021-12-10,88.06000,88.87000,86.29000,87.13000,81.57200,0.58%,3327975 +2021-12-13,87.39000,87.74500,84.96000,85.16000,79.72700,-2.26%,2798240 +2021-12-14,84.03000,85.37000,83.41000,84.89000,79.47500,-0.32%,4250612 +2021-12-15,85.27000,88.11000,83.71000,87.94000,82.33000,3.59%,4499264 +2021-12-16,87.35600,88.16000,84.01000,84.53000,79.13800,-3.88%,4718931 +2021-12-17,83.75000,85.85000,83.42000,84.36000,78.97800,-0.20%,9012990 +2021-12-20,83.04000,83.50000,81.41000,82.60000,77.33100,-2.09%,3089019 +2021-12-21,84.14000,85.52000,83.54000,85.34000,79.89600,3.32%,5626660 +2021-12-22,84.47000,86.44000,84.35500,86.37000,80.86000,1.21%,2551213 +2021-12-23,86.75000,87.49000,86.62000,86.93000,81.38500,0.65%,2193793 +2021-12-27,87.35000,89.43000,87.30000,89.35000,83.65000,2.78%,2311256 +2021-12-28,89.98000,90.00000,87.72700,88.03000,82.41400,-1.48%,3335002 +2021-12-29,88.25000,89.06000,88.06000,88.24000,82.61100,0.24%,1451436 +2021-12-30,88.20000,88.59000,86.80000,87.08000,81.52500,-1.31%,1659398 +2021-12-31,87.42000,87.61000,86.62500,87.06000,81.50600,-0.02%,1441294 +2022-01-03,87.52000,88.50000,86.92000,88.00000,82.38600,1.08%,3183731 +2022-01-04,88.40000,88.97000,85.24500,87.47000,81.89000,-0.60%,3029829 +2022-01-05,87.23000,87.93300,84.43000,84.52000,79.12800,-3.37%,4219556 +2022-01-06,84.77000,86.00000,84.39000,85.30000,79.85900,0.92%,3039522 +2022-01-07,85.25000,85.79000,81.86000,81.93000,76.70300,-3.95%,4607543 +2022-01-10,80.79000,83.12000,80.22000,82.93000,77.64000,1.22%,3670907 +2022-01-11,82.49000,84.73000,81.81000,84.61000,79.21300,2.03%,3425652 +2022-01-12,85.19000,86.46000,84.49000,85.23000,79.79300,0.73%,3118038 +2022-01-13,86.04000,86.80000,83.41000,83.69000,78.35100,-1.81%,3710972 +2022-01-14,82.82000,84.38000,82.76500,84.29000,78.91300,0.72%,3996556 +2022-01-18,82.21000,82.38000,79.10000,79.33000,74.26900,-5.88%,5485621 +2022-01-19,79.97000,80.42500,76.60000,76.66000,71.77000,-3.37%,4000740 +2022-01-20,77.39500,78.00000,73.89000,73.97000,69.25100,-3.51%,5237239 +2022-01-21,73.35000,76.10000,73.03000,73.33000,68.65200,-0.87%,6026931 +2022-01-24,71.88000,75.02000,69.57000,74.85000,70.07500,2.07%,7057047 +2022-01-25,72.06500,74.44000,71.73000,72.54000,67.91300,-3.09%,5095602 +2022-01-26,74.97000,77.37000,72.75000,74.39000,69.64400,2.55%,5656977 +2022-01-27,74.70000,75.37000,70.60000,71.04000,66.50800,-4.50%,5503632 +2022-01-28,70.94000,72.32000,68.77000,72.22000,67.61300,1.66%,4636119 +2022-01-31,74.10000,77.69000,73.67000,77.48000,72.53700,7.28%,6281569 +2022-02-01,77.44000,78.44000,75.66000,78.29000,73.29600,1.05%,3920881 +2022-02-02,79.23000,79.52000,77.73000,79.04000,73.99800,0.96%,4649448 +2022-02-03,77.16000,77.31700,73.90000,74.17000,69.43900,-6.16%,8356586 +2022-02-04,72.10500,74.29000,70.44000,73.18000,68.51200,-1.33%,7395016 +2022-02-07,73.69000,74.77000,72.74000,73.65000,68.95200,0.64%,5335195 +2022-02-08,73.58000,75.73000,73.24000,75.44000,70.62800,2.43%,4993107 +2022-02-09,76.71000,78.52000,74.88000,78.43000,73.42700,3.96%,7302603 +2022-02-10,76.09000,78.62000,74.45000,74.93000,70.15000,-4.46%,6469397 +2022-02-11,74.94000,75.64000,70.78500,71.33000,66.78000,-4.80%,5801608 +2022-02-14,71.88000,73.42000,70.24500,71.19000,66.64900,-0.20%,3802648 +2022-02-15,72.85000,75.23000,72.81000,74.98000,70.19700,5.32%,3938897 +2022-02-16,74.50000,75.84000,73.79000,75.50000,70.68400,0.69%,4103989 +2022-02-17,74.25000,74.59000,71.04000,71.17000,66.63000,-5.74%,4860652 +2022-02-18,71.32000,72.58000,70.45000,71.78000,67.43800,0.86%,4141629 +2022-02-22,70.93000,73.19000,70.64000,71.79000,67.44700,0.01%,4998964 +2022-02-23,72.84000,73.58000,70.11000,70.30000,66.04700,-2.08%,4527247 +2022-02-24,67.50000,71.44000,66.57000,71.26000,66.94900,1.37%,10786238 +2022-02-25,71.11000,72.26000,70.06000,72.15000,67.78500,1.25%,7448073 +2022-02-28,71.20000,71.73000,68.94000,70.33000,66.07600,-2.52%,7527721 +2022-03-01,70.13000,70.62000,67.26000,67.90000,63.79300,-3.46%,7327048 +2022-03-02,68.44000,70.71000,68.26000,69.74000,65.52100,2.71%,7324053 +2022-03-03,70.49000,70.57000,68.42000,69.04000,64.86400,-1.00%,4334055 +2022-03-04,68.13000,68.81000,66.78000,67.76000,63.66100,-1.85%,4436026 +2022-03-07,67.88000,68.60000,65.08000,65.14000,61.20000,-3.87%,6677559 +2022-03-08,65.33000,70.52000,64.26000,68.53000,64.38400,5.20%,8018964 +2022-03-09,70.90000,71.84000,69.96000,70.88000,66.59200,3.43%,6711334 +2022-03-10,69.29000,70.30000,68.50000,69.85000,65.62500,-1.45%,3607907 +2022-03-11,70.96000,71.61000,68.90000,69.04000,64.86400,-1.16%,3528704 +2022-03-14,68.74000,69.69000,67.18000,68.13000,64.00900,-1.32%,5887288 +2022-03-15,68.86000,71.83000,68.78000,71.62000,67.28800,5.12%,5834984 +2022-03-16,72.48000,74.83000,71.53000,74.75000,70.22800,4.37%,6361980 +2022-03-17,73.91000,75.48000,73.81000,75.42000,70.85800,0.90%,3704784 +2022-03-18,74.92000,77.54000,74.13000,77.29000,72.61500,2.48%,8166495 +2022-03-21,76.88000,77.56000,75.23400,76.57000,71.93800,-0.93%,5176841 +2022-03-22,76.48000,77.69000,76.15000,76.39000,71.76900,-0.24%,3762278 +2022-03-23,75.92000,76.24000,73.62000,73.77000,69.30700,-3.43%,8146925 +2022-03-24,74.46000,77.79000,74.15000,77.68000,72.98100,5.30%,5363681 +2022-03-25,77.45000,77.64000,76.02000,77.16000,72.49200,-0.67%,3223850 +2022-03-28,74.85000,77.60000,74.85000,77.45000,72.76500,0.38%,3840036 +2022-03-29,78.84000,80.10000,78.20000,79.78000,74.95400,3.01%,4481361 +2022-03-30,78.93000,79.25000,76.04000,76.39000,71.76900,-4.25%,4322201 +2022-03-31,76.78000,77.35000,75.02000,75.14000,70.59500,-1.64%,4811568 +2022-04-01,75.67000,75.99000,73.19000,73.97000,69.49500,-1.56%,4366211 +2022-04-04,74.32000,75.46000,73.52000,74.38000,69.88100,0.55%,3449379 +2022-04-05,73.58000,74.13000,69.97000,70.09000,65.85000,-5.77%,5983711 +2022-04-06,68.95000,70.15000,68.17000,68.28000,64.15000,-2.58%,7284252 +2022-04-07,68.25000,69.21000,66.59000,68.19000,64.06500,-0.13%,4658731 +2022-04-08,67.61000,67.87000,66.12000,66.32000,62.30800,-2.74%,4194422 +2022-04-11,65.47600,66.67000,65.19000,65.81000,61.82900,-0.77%,4261986 +2022-04-12,67.05000,67.72000,65.10000,65.47000,61.51000,-0.52%,3281567 +2022-04-13,65.79000,66.97000,65.26000,66.76000,62.72200,1.97%,3770898 +2022-04-14,67.04000,67.08500,65.13000,65.22000,61.27500,-2.31%,4127345 +2022-04-18,65.00000,68.21000,65.00000,67.24000,63.17200,3.10%,6758432 +2022-04-19,67.50000,69.18000,67.00000,68.90000,64.73200,2.47%,3976186 +2022-04-20,69.69000,70.87000,68.87000,69.15000,64.96700,0.36%,3761405 +2022-04-21,70.04000,70.88500,67.23000,67.62000,63.52900,-2.21%,3910577 +2022-04-22,67.51000,67.85000,65.95000,66.07000,62.07300,-2.29%,4751527 +2022-04-25,65.74000,68.21000,65.54000,68.10000,63.98000,3.07%,4919341 +2022-04-26,67.12000,67.34600,65.14000,65.17000,61.22800,-4.30%,5032222 +2022-04-27,63.53000,66.36000,63.34000,64.39000,60.49500,-1.20%,5314068 +2022-04-28,65.79000,68.97000,64.75000,68.18000,64.05600,5.89%,4864261 +2022-04-29,67.40000,68.48000,64.95000,65.20000,61.25600,-4.37%,4837720 +2022-05-02,65.64000,67.91000,64.97400,67.86000,63.75500,4.08%,5580696 +2022-05-03,67.50000,68.63500,66.58000,68.19000,64.06500,0.49%,4029921 +2022-05-04,68.30000,70.81000,66.39000,70.70000,66.42300,3.68%,5273476 +2022-05-05,69.30000,70.07000,67.11500,68.10000,63.98000,-3.68%,7453723 +2022-05-06,67.46000,68.65000,66.30000,67.56000,63.47300,-0.79%,4157741 +2022-05-09,66.22000,67.31000,64.10000,64.31000,60.42000,-4.81%,6579400 +2022-05-10,68.63000,69.41000,65.74000,68.25000,64.12100,6.13%,8622212 +2022-05-11,67.33000,67.94000,64.45000,64.56000,60.65500,-5.41%,6486886 +2022-05-12,64.14000,65.54000,63.52000,65.43000,61.47200,1.35%,6090919 +2022-05-13,66.59000,67.73000,65.91000,67.03000,62.97500,2.45%,5673230 +2022-05-16,66.38000,66.95000,65.62000,65.93000,61.94200,-1.64%,4988558 +2022-05-17,67.42000,69.30000,67.19000,69.20000,65.01400,4.96%,5024958 +2022-05-18,68.40000,69.00500,65.72000,66.14000,62.13900,-4.42%,6197639 +2022-05-19,65.69000,67.90000,65.22000,66.01000,62.27600,-0.20%,4098397 +2022-05-20,67.44000,67.50000,64.06000,66.67000,62.89900,1.00%,6085636 +2022-05-23,66.65500,68.24000,65.69000,67.00000,63.21000,0.49%,5621423 +2022-05-24,66.04000,67.57000,65.82000,67.10000,63.30500,0.15%,5462339 +2022-05-25,66.35000,68.72000,66.30000,68.06000,64.21000,1.43%,4546698 +2022-05-26,67.97500,70.49000,67.62000,70.06000,66.09700,2.94%,4740417 +2022-05-27,70.77000,72.82000,70.64000,72.79000,68.67300,3.90%,5133341 +2022-05-31,72.47000,73.30000,70.79000,72.65000,68.54100,-0.19%,7184704 +2022-06-01,72.87000,73.18000,70.12000,71.16000,67.13500,-2.05%,4030451 +2022-06-02,70.38000,73.36000,70.38000,73.32000,69.17300,3.04%,3898304 +2022-06-03,72.08000,72.20000,70.98000,71.24000,67.21000,-2.84%,3542640 +2022-06-06,72.43000,72.65000,69.82500,70.23000,66.25700,-1.42%,3859948 +2022-06-07,69.77000,70.90000,69.02000,70.68000,66.68200,0.64%,3067605 +2022-06-08,70.33000,70.37000,68.34000,68.91000,65.01200,-2.50%,4467111 +2022-06-09,68.18000,69.35000,66.55000,66.63000,62.86100,-3.31%,4904136 +2022-06-10,65.28000,65.81000,63.67000,64.15000,60.52100,-3.72%,5841054 +2022-06-13,62.13000,62.97000,59.84000,59.98000,56.58700,-6.50%,7404622 +2022-06-14,60.71000,61.49000,60.00000,60.95000,57.50200,1.62%,5207717 +2022-06-15,61.58000,62.73000,60.34000,61.55000,58.06800,0.98%,4726119 +2022-06-16,59.84000,59.84000,56.61500,57.13000,53.89800,-7.18%,8197103 +2022-06-17,57.70000,58.14000,56.24000,57.60000,54.34200,0.82%,9709909 +2022-06-21,59.29000,59.88000,58.73000,59.35000,55.99300,3.04%,5083599 +2022-06-22,58.29000,59.60500,57.89000,58.96000,55.62500,-0.66%,4538088 +2022-06-23,59.56000,59.56000,57.30400,57.91000,54.63400,-1.78%,3924204 +2022-06-24,59.07000,61.08000,58.72000,60.58000,57.15300,4.61%,5795968 +2022-06-27,61.35000,61.41000,60.09000,60.67000,57.23800,0.15%,3145770 +2022-06-28,62.18000,62.92000,59.39000,59.45000,56.08700,-2.01%,9588389 +2022-06-29,58.77000,59.06000,57.31000,58.05000,54.76600,-2.35%,3981745 +2022-06-30,57.20000,59.08000,56.55000,58.08000,54.79500,0.05%,5327272 +2022-07-01,57.20000,57.99000,55.29000,56.16000,52.98300,-3.31%,4657487 +2022-07-05,54.96000,56.16000,54.33000,56.14000,52.96400,-0.04%,4536174 +2022-07-06,56.24000,56.86000,55.37000,56.15000,52.97400,0.02%,4865204 +2022-07-07,57.61000,58.99000,57.39500,58.75000,55.42700,4.63%,4190266 +2022-07-08,58.03000,59.62000,57.50000,59.45000,56.08700,1.19%,4484000 +2022-07-11,58.56000,59.38000,58.10000,58.87000,55.54000,-0.98%,4314216 +2022-07-12,59.27000,60.34000,58.91000,59.20000,55.85100,0.56%,3726174 +2022-07-13,58.19000,59.71000,57.85000,59.34000,55.98300,0.24%,2944122 +2022-07-14,59.12000,61.12000,58.25000,60.93000,57.48400,2.68%,3376242 +2022-07-15,61.30000,62.45500,60.59000,62.38000,58.85200,2.38%,3924815 +2022-07-18,62.93800,63.60000,61.36000,61.75000,58.25700,-1.01%,3554758 +2022-07-19,62.73000,64.91000,62.71000,64.52000,60.87000,4.49%,4696184 +2022-07-20,64.00000,65.97000,63.23000,65.55000,61.84200,1.60%,3609653 +2022-07-21,65.94000,66.23000,64.57000,66.20000,62.45500,0.99%,3163636 +2022-07-22,66.35000,66.43000,64.31000,64.72000,61.05900,-2.24%,4084954 +2022-07-25,64.68000,64.95500,63.58500,64.60000,60.94600,-0.19%,2751720 +2022-07-26,64.41000,64.74000,63.39000,63.49000,59.89900,-1.72%,3028463 +2022-07-27,64.84000,67.23000,64.48000,66.67000,62.89900,5.01%,5940964 +2022-07-28,66.75000,67.61000,65.51500,67.37000,63.55900,1.05%,2929251 +2022-07-29,67.10000,69.31000,66.45000,68.86000,64.96500,2.21%,3880965 +2022-08-01,68.10000,69.61000,67.50000,69.16000,65.24800,0.44%,3277993 +2022-08-02,68.79000,70.33000,68.49000,69.27000,65.35200,0.16%,4438569 +2022-08-03,72.25000,73.57000,70.52000,73.22000,69.07800,5.70%,6170643 +2022-08-04,73.43000,73.68000,72.03000,72.76000,68.64400,-0.63%,3399192 +2022-08-05,71.57000,72.54000,70.39000,71.46000,67.41800,-1.79%,4005681 +2022-08-08,71.16000,71.81000,69.68000,70.90000,66.89000,-0.78%,3131227 +2022-08-09,69.89000,70.10000,67.10000,68.00000,64.15400,-4.09%,5182860 +2022-08-10,69.79000,70.86500,68.71000,70.69000,66.69100,3.96%,4192715 +2022-08-11,71.12000,72.35000,70.77000,71.37000,67.33300,0.96%,3732050 +2022-08-12,71.94000,73.99000,71.67000,73.71000,69.54100,3.28%,4408336 +2022-08-15,73.37000,74.63000,73.17000,74.28000,70.07800,0.77%,4328840 +2022-08-16,74.12000,74.79000,73.36000,74.09000,69.89900,-0.26%,4169423 +2022-08-17,73.05000,73.06000,69.83500,71.69000,67.63500,-3.24%,6450157 +2022-08-18,71.83000,73.38000,71.15000,72.69000,68.86200,1.39%,4246091 +2022-08-19,71.56000,72.14000,70.51000,70.84000,67.11000,-2.55%,4797248 +2022-08-22,69.37000,69.76000,67.82500,68.09000,64.50500,-3.88%,4842318 +2022-08-23,68.21000,69.92000,68.11000,69.12000,65.48000,1.51%,6817782 +2022-08-24,68.73000,69.03000,67.76000,68.52000,64.91200,-0.87%,4729916 +2022-08-25,68.86000,70.70000,68.73500,70.58000,66.86300,3.01%,3631633 +2022-08-26,70.31000,70.63000,65.92000,65.96000,62.48700,-6.55%,5610696 +2022-08-29,65.49000,66.06000,64.59000,64.71000,61.30300,-1.90%,3817756 +2022-08-30,65.49000,65.66000,63.54000,65.09000,61.66300,0.59%,5726188 +2022-08-31,65.21000,65.97000,64.13000,65.25000,61.81400,0.25%,6793645 +2022-09-01,63.76000,65.01000,62.86000,64.93000,61.51100,-0.49%,5225313 +2022-09-02,65.77000,66.74000,64.13500,64.50000,61.10400,-0.66%,4490898 +2022-09-06,64.53500,65.10500,63.17000,63.75000,60.39300,-1.16%,3770824 +2022-09-07,64.11000,65.55000,63.79000,65.03000,61.60600,2.01%,3703928 +2022-09-08,64.46500,66.02000,63.95000,65.74000,62.27800,1.09%,4178076 +2022-09-09,66.46000,67.63000,66.35000,66.96000,63.43400,1.86%,3565932 +2022-09-12,67.34000,67.91000,66.77000,67.42000,63.87000,0.69%,3506832 +2022-09-13,64.72000,65.32000,62.94000,63.16000,59.83400,-6.32%,6528798 +2022-09-14,63.72000,66.09000,63.15000,65.69000,62.23100,4.01%,7273377 +2022-09-15,65.32000,66.61000,63.96000,64.60000,61.19800,-1.66%,4397068 +2022-09-16,64.01000,65.76000,63.26000,65.70000,62.24000,1.70%,6229329 +2022-09-19,64.92000,66.93000,64.81500,66.89000,63.36800,1.81%,4066303 +2022-09-20,66.21000,66.79000,65.09000,65.37000,61.92800,-2.27%,5180646 +2022-09-21,65.60000,67.61000,64.68000,64.73000,61.32100,-0.98%,3948369 +2022-09-22,64.65000,64.70000,62.89000,63.31000,59.97600,-2.19%,4294881 +2022-09-23,62.69000,62.89500,60.75000,62.18000,58.90600,-1.78%,4725591 +2022-09-26,62.19000,63.27000,61.27000,61.46000,58.22400,-1.16%,4642689 +2022-09-27,62.49000,63.04000,61.28000,62.51000,59.21800,1.71%,3425079 +2022-09-28,62.24000,64.24000,61.95000,63.90000,60.53500,2.22%,4101748 +2022-09-29,63.08000,63.09000,60.76500,61.99000,58.72600,-2.99%,5469467 +2022-09-30,61.39000,63.00000,60.96000,61.03000,57.81600,-1.55%,4281763 +2022-10-03,62.21000,64.31000,61.44000,63.66000,60.30800,4.31%,5170622 +2022-10-04,65.87500,66.77000,65.17000,66.70000,63.18800,4.78%,4514318 +2022-10-05,65.67000,67.92000,65.15000,67.39000,63.84100,1.03%,3603148 +2022-10-06,67.18000,68.39000,66.89000,67.12000,63.58600,-0.40%,3175285 +2022-10-07,65.10000,65.52000,63.48000,63.82000,60.45900,-4.92%,6359453 +2022-10-10,63.87000,64.01000,60.84000,61.23000,58.00600,-4.06%,5129642 +2022-10-11,60.00000,61.15000,58.65000,59.55000,56.41400,-2.74%,6887943 +2022-10-12,58.96000,59.53000,57.76000,57.84000,54.79400,-2.87%,4850479 +2022-10-13,55.87000,60.40000,54.77000,59.44000,56.31000,2.77%,7910393 +2022-10-14,60.10000,60.34000,57.19500,57.31000,54.29200,-3.58%,4601399 +2022-10-17,59.92000,60.36000,58.20000,58.94000,55.83600,2.84%,4196522 +2022-10-18,60.86000,61.49000,58.17000,59.27000,56.14900,0.56%,3179736 +2022-10-19,58.50000,60.09000,58.41000,59.32000,56.19600,0.08%,3498185 +2022-10-20,58.57000,60.98000,58.57000,59.26000,56.14000,-0.10%,3989084 +2022-10-21,59.25000,62.03000,58.84000,61.85000,58.59300,4.37%,5010158 +2022-10-24,62.14000,62.66500,60.89000,62.43000,59.14300,0.94%,3274419 +2022-10-25,62.65000,65.32000,62.51000,64.48000,61.08500,3.28%,6425349 +2022-10-26,62.90000,64.58000,62.10000,62.57000,59.27500,-2.96%,5347949 +2022-10-27,63.52000,64.00000,61.11000,61.24000,58.01500,-2.13%,7152168 +2022-10-28,61.61000,63.30500,60.99000,63.00000,59.68300,2.87%,11230992 +2022-10-31,62.24000,62.46000,60.74000,61.74000,58.48900,-2.00%,5515382 +2022-11-01,63.15000,63.48000,61.82000,62.36000,59.07600,1.00%,4695923 +2022-11-02,62.80000,64.21000,60.59000,60.64000,57.44700,-2.76%,6138490 +2022-11-03,59.95000,60.58000,58.61000,59.46000,56.32900,-1.95%,5458213 +2022-11-04,66.44000,66.50000,62.13000,63.86000,60.49700,7.40%,11234145 +2022-11-07,64.48000,65.79500,63.10000,65.53000,62.07900,2.62%,6304714 +2022-11-08,66.89000,68.63000,65.85000,67.76000,64.19200,3.40%,6804449 +2022-11-09,66.80000,67.39000,65.61000,66.50000,62.99800,-1.86%,5483097 +2022-11-10,70.68000,74.22000,70.10000,73.92000,70.02800,11.16%,10557326 +2022-11-11,74.23000,76.28000,73.05000,75.83000,71.83700,2.58%,4963814 +2022-11-14,75.12000,76.99000,74.80000,74.89000,70.94600,-1.24%,4908647 +2022-11-15,77.67000,78.12000,75.59000,76.94000,72.88900,2.74%,4947779 +2022-11-16,75.12000,75.63000,72.90500,73.64000,69.76200,-4.29%,6007470 +2022-11-17,71.94000,74.13000,71.84000,73.79000,69.90400,0.20%,3296615 +2022-11-18,75.12000,75.25000,73.51000,74.17000,70.26400,0.51%,2763676 +2022-11-21,73.49500,73.65000,71.61000,72.25000,68.75600,-2.59%,4204446 +2022-11-22,72.88000,75.29000,72.65000,75.18000,71.54500,4.06%,5455133 +2022-11-23,75.09000,77.49000,74.96000,76.62000,72.91500,1.92%,5039246 +2022-11-25,76.26000,76.73000,75.63000,75.67000,72.01100,-1.24%,1753429 +2022-11-28,74.78000,76.48000,73.74000,74.34000,70.74500,-1.76%,4811214 +2022-11-29,74.77000,74.94500,73.33000,74.22000,70.63100,-0.16%,2624461 +2022-11-30,74.72000,79.28000,73.64000,79.19000,75.36100,6.70%,7850455 +2022-12-01,79.75000,79.91000,77.35000,78.32000,74.53300,-1.10%,4118318 +2022-12-02,76.26000,77.39000,76.03000,77.31000,73.57200,-1.29%,4036717 +2022-12-05,76.73000,77.11000,75.92000,76.58000,72.87700,-0.94%,3433567 +2022-12-06,76.42000,76.63500,74.53000,75.14000,71.50600,-1.88%,3428923 +2022-12-07,74.67000,75.82000,74.42000,75.23000,71.59200,0.12%,3014240 +2022-12-08,75.83000,77.14000,75.25000,76.82000,73.10500,2.11%,3677557 +2022-12-09,75.91000,77.38500,75.35000,75.88000,72.21100,-1.22%,3210367 +2022-12-12,75.53000,77.40000,75.37000,77.33000,73.59100,1.91%,4292957 +2022-12-13,80.04000,80.50000,76.37000,77.41000,73.66700,0.10%,5413356 +2022-12-14,77.42000,78.37000,75.51000,76.11000,72.43000,-1.68%,3707546 +2022-12-15,74.72000,75.00000,72.53000,72.71000,69.19400,-4.47%,6189968 +2022-12-16,72.16000,72.96000,71.51000,72.67000,69.15600,-0.06%,9412532 +2022-12-19,72.95000,72.95000,70.49000,71.48000,68.02300,-1.64%,5084798 +2022-12-20,70.63000,72.13000,70.28000,71.22000,67.77600,-0.36%,2666573 +2022-12-21,71.76000,73.04000,71.58000,72.96000,69.43200,2.44%,3209481 +2022-12-22,71.37000,71.37000,68.45000,69.91000,66.52900,-4.18%,7644483 +2022-12-23,69.39000,69.99000,68.69000,69.93000,66.54800,0.03%,2501261 +2022-12-27,69.44000,69.67000,68.32000,69.03000,65.69200,-1.29%,3642293 +2022-12-28,68.55000,69.61000,67.69000,67.87000,64.58800,-1.68%,2674344 +2022-12-29,68.79000,70.77000,68.72000,70.45000,67.04300,3.80%,3825228 +2022-12-30,69.33000,70.33000,68.81000,70.25000,66.85300,-0.28%,2438213 +2023-01-03,71.29000,71.58000,68.40500,69.10000,65.75900,-1.64%,3536832 +2023-01-04,70.61000,71.61000,69.58000,70.79000,67.36700,2.45%,5214579 +2023-01-05,69.86000,70.78000,68.98000,69.10000,65.75900,-2.39%,4025980 +2023-01-06,70.68000,73.26000,69.74000,72.77000,69.25100,5.31%,4858571 +2023-01-09,74.00000,75.39000,73.56000,73.80000,70.23100,1.42%,3398399 +2023-01-10,73.99000,75.53000,73.36500,75.45000,71.80100,2.24%,2744662 +2023-01-11,75.74000,75.99000,74.73000,75.40000,71.75400,-0.07%,3997529 +2023-01-12,75.67000,75.91000,73.98000,75.24000,71.60200,-0.21%,3370536 +2023-01-13,74.77000,75.07000,73.91000,74.92000,71.29700,-0.43%,4004333 +2023-01-17,74.87000,75.77000,73.58500,74.49000,70.88800,-0.57%,3030030 +2023-01-18,75.38000,76.08000,73.83000,73.90000,70.32600,-0.79%,4412681 +2023-01-19,73.52000,73.67000,71.41000,71.75000,68.28000,-2.91%,4882464 +2023-01-20,72.53000,73.75000,71.47000,73.60000,70.04100,2.58%,3925398 +2023-01-23,73.85000,76.66000,73.85000,76.31000,72.62000,3.68%,4608821 +2023-01-24,75.43000,76.64000,75.26000,75.72000,72.05800,-0.77%,3233464 +2023-01-25,74.57000,76.22000,73.80000,76.13000,72.44900,0.54%,3697037 +2023-01-26,77.31000,78.36000,76.24000,78.26000,74.47600,2.80%,4797623 +2023-01-27,77.31000,78.59500,77.10000,77.68000,73.92400,-0.74%,4450187 +2023-01-30,76.81000,77.41000,75.49000,75.68000,72.02000,-2.57%,4574120 +2023-01-31,75.68000,77.74000,75.63500,77.62000,73.86700,2.56%,9737358 +2023-02-01,77.90000,82.08000,77.88000,81.16000,77.23500,4.56%,7166987 +2023-02-02,82.02000,84.95000,82.00000,84.53000,80.44200,4.15%,8886188 +2023-02-03,83.72000,87.76000,83.51000,85.34000,81.21300,0.96%,8935154 +2023-02-06,84.29000,86.24000,83.80000,84.47000,80.38500,-1.02%,5810356 +2023-02-07,84.63000,86.99500,84.16000,86.52000,82.33600,2.43%,6388586 +2023-02-08,85.82000,86.42000,84.60000,84.79000,80.69000,-2.00%,4189159 +2023-02-09,86.20000,86.82000,84.27000,84.89000,80.78500,0.12%,4792293 +2023-02-10,84.09000,84.16500,81.95000,82.60000,78.60600,-2.70%,6291190 +2023-02-13,82.88000,84.47000,82.80000,84.33000,80.25200,2.09%,4421577 +2023-02-14,83.43000,85.78000,83.06000,84.88000,80.77500,0.65%,4553694 +2023-02-15,84.29000,86.00000,84.15000,85.91000,81.75600,1.21%,4016741 +2023-02-16,84.66000,85.66000,84.30000,84.64000,80.54700,-1.48%,4760527 +2023-02-17,84.00000,84.11000,82.52000,83.27000,79.58400,-1.62%,4733528 +2023-02-21,82.37000,83.21000,80.37000,80.68000,77.10900,-3.11%,6795194 +2023-02-22,81.13000,81.20000,79.16500,79.78000,76.24900,-1.12%,3997474 +2023-02-23,81.45000,81.88000,79.76000,81.20000,77.60600,1.78%,4841545 +2023-02-24,80.08000,80.40000,79.44000,79.68000,76.15300,-1.87%,4280203 +2023-02-27,81.41000,81.61000,80.42000,80.62000,77.05100,1.18%,3175608 +2023-02-28,80.45000,82.09000,80.26000,81.03000,77.44300,0.51%,3719385 +2023-03-01,81.37000,81.95000,80.58000,80.78000,77.20400,-0.31%,3383622 +2023-03-02,79.56000,81.56000,78.96000,81.05000,77.46200,0.33%,3395244 +2023-03-03,81.24500,82.87000,80.42000,82.60000,78.94400,1.91%,5001525 +2023-03-06,83.15000,83.61500,81.58000,81.97000,78.34200,-0.76%,3443115 +2023-03-07,82.77000,83.81000,81.32000,82.11000,78.47500,0.17%,4364775 +2023-03-08,82.13000,84.65000,82.13000,84.52000,80.77900,2.94%,5563223 +2023-03-09,84.61000,85.78000,83.08000,83.26000,79.57400,-1.49%,4814535 +2023-03-10,83.85000,84.06500,81.31000,81.57000,77.95900,-2.03%,4727098 +2023-03-13,80.58000,82.37000,80.08000,81.28000,77.68200,-0.36%,5788138 +2023-03-14,82.76000,83.71000,81.83000,83.24000,79.55500,2.41%,5799292 +2023-03-15,82.05000,82.28000,79.05000,80.51000,76.94600,-3.28%,6068821 +2023-03-16,80.10000,82.80000,79.48000,82.25000,78.60900,2.16%,6275856 +2023-03-17,82.21000,82.23500,79.89500,80.71000,77.13700,-1.87%,8782532 +2023-03-20,81.04000,82.83000,80.56500,82.29000,78.64700,1.96%,3825866 +2023-03-21,83.00000,83.78000,81.45000,82.29000,78.64700,,3771865 +2023-03-22,82.25000,83.72000,80.47000,80.57000,77.00400,-2.09%,5048052 +2023-03-23,82.01000,83.79000,80.67000,82.30000,78.65700,2.15%,4942503 +2023-03-24,81.38000,81.79000,78.91000,79.43000,75.91400,-3.49%,5487639 +2023-03-27,79.58000,79.79000,76.98500,77.55000,74.11700,-2.37%,7203449 +2023-03-28,77.42000,77.91500,76.16500,77.86000,74.41300,0.40%,4260294 +2023-03-29,79.40000,81.51000,78.92000,80.87000,77.29000,3.87%,4717643 +2023-03-30,82.05000,83.09000,81.64000,82.78000,79.11600,2.36%,3555934 +2023-03-31,82.49000,83.92000,82.25000,83.78000,80.07100,1.21%,3115246 +2023-04-03,83.55000,84.33000,81.87000,82.71000,79.04900,-1.28%,3434886 +2023-04-04,83.05000,83.06000,80.81000,81.64000,78.02600,-1.29%,4198151 +2023-04-05,80.99000,80.99000,78.18000,79.52000,76.00000,-2.60%,6202154 +2023-04-06,78.46000,79.90000,77.34000,78.70000,75.21600,-1.03%,3417146 +2023-04-10,78.18000,80.76000,77.91000,80.55000,76.98400,2.35%,3132141 +2023-04-11,81.15000,81.55000,80.38000,80.55000,76.98400,,2837122 +2023-04-12,81.29000,81.58000,79.06000,79.23000,75.72300,-1.64%,2406780 +2023-04-13,79.26000,80.68000,78.42000,80.13000,76.58300,1.14%,2885581 +2023-04-14,80.33000,81.40000,78.79000,79.53000,76.01000,-0.75%,2837881 +2023-04-17,78.83000,80.70000,78.75000,80.54000,76.97500,1.27%,2849084 +2023-04-18,81.48000,82.25500,80.02000,80.77000,77.19500,0.29%,3415672 +2023-04-19,80.19000,80.19000,78.67200,79.38000,75.86600,-1.72%,2947946 +2023-04-20,77.74000,78.71000,76.95000,77.50000,74.06900,-2.37%,6401578 +2023-04-21,77.10000,77.14000,76.17000,76.80000,73.40000,-0.90%,3683294 +2023-04-24,76.75000,77.28000,76.26000,77.27000,73.85000,0.61%,2894025 +2023-04-25,76.93000,76.93000,74.35000,74.37000,71.07800,-3.75%,5922983 +2023-04-26,75.04000,75.24000,73.64000,74.11000,70.82900,-0.35%,4182961 +2023-04-27,72.68500,72.79000,70.30000,71.80000,68.62200,-3.12%,7746618 +2023-04-28,72.09000,73.09500,71.61000,72.99000,69.75900,1.66%,4460674 +2023-05-01,73.40000,76.00500,73.40000,75.38000,72.04300,3.27%,5312338 +2023-05-02,76.30000,78.00500,75.21000,76.12000,72.75100,0.98%,5503638 +2023-05-03,76.15000,77.98000,75.85000,76.25000,72.87500,0.17%,5536730 +2023-05-04,75.71000,76.28000,74.83000,76.03000,72.66400,-0.29%,6144720 +2023-05-05,71.00000,76.56000,70.75000,75.18000,71.85200,-1.12%,9468227 +2023-05-08,75.19000,75.84500,73.72000,74.27000,70.98200,-1.21%,4222751 +2023-05-09,73.45000,73.52000,71.53000,72.71000,69.49100,-2.10%,5017525 +2023-05-10,73.51000,74.59000,73.27000,74.17000,70.88700,2.01%,6898939 +2023-05-11,73.85000,73.98000,71.84000,73.15000,69.91200,-1.38%,4613198 +2023-05-12,73.99000,74.18000,72.80000,73.81000,70.54300,0.90%,2907513 +2023-05-15,73.67000,75.42000,73.24000,75.38000,72.04300,2.13%,3181651 +2023-05-16,75.40000,76.17000,73.99000,74.05000,70.77200,-1.76%,3354358 +2023-05-17,75.07000,76.88000,74.44000,76.60000,73.20900,3.44%,4100879 +2023-05-18,77.14000,78.49000,76.76000,78.30000,74.83400,2.22%,5384938 +2023-05-19,78.00000,78.36000,77.47000,77.87000,74.78900,-0.55%,3672630 +2023-05-22,77.38000,79.63000,77.35000,79.19000,76.05700,1.70%,4828042 +2023-05-23,78.32000,78.83000,77.46500,77.62000,74.54900,-1.98%,4555834 +2023-05-24,74.90000,75.50000,72.56000,73.62000,70.70700,-5.15%,7827792 +2023-05-25,73.12000,74.43000,71.34800,74.14000,71.20700,0.71%,7471647 +2023-05-26,75.00000,78.97000,74.70000,78.32000,75.22100,5.64%,8215898 +2023-05-30,80.00000,80.13000,76.24000,76.85000,73.80900,-1.88%,4875821 +2023-05-31,76.29000,77.46000,74.93000,75.26000,72.28200,-2.07%,7860419 +2023-06-01,75.85000,77.44000,74.17500,76.66000,73.62700,1.86%,5417765 +2023-06-02,77.14000,77.80000,75.73000,77.20000,74.14600,0.70%,3400192 +2023-06-05,77.50000,77.63000,74.74000,75.27000,72.29200,-2.50%,4185217 +2023-06-06,75.15000,77.70000,75.01000,77.50000,74.43400,2.96%,4750355 +2023-06-07,77.99000,81.83000,77.98000,80.99000,77.78600,4.50%,8071508 +2023-06-08,81.17000,81.88000,80.16000,80.75000,77.55500,-0.30%,5027792 +2023-06-09,81.98000,82.11000,79.37000,80.07000,76.90200,-0.84%,3334292 +2023-06-12,80.80000,83.35000,80.61000,82.92000,79.63900,3.56%,5703525 +2023-06-13,83.74200,85.86000,83.74000,85.71000,82.31900,3.36%,8013258 +2023-06-14,85.60000,87.13000,85.05400,86.64000,83.21200,1.09%,5908637 +2023-06-15,85.76000,86.37500,85.27000,85.37000,81.99200,-1.47%,5076988 +2023-06-16,86.44000,86.44000,84.85000,85.49000,82.10800,0.14%,9205133 +2023-06-20,84.73000,85.26000,83.14000,84.39000,81.05100,-1.29%,4311229 +2023-06-21,83.63000,84.58000,82.90000,82.96000,79.67800,-1.69%,3856648 +2023-06-22,82.58000,83.55000,81.93000,83.12000,79.83100,0.19%,3254067 +2023-06-23,81.65000,82.28000,80.80000,81.97000,78.72700,-1.38%,4591283 +2023-06-26,82.39000,83.83000,82.23000,82.84000,79.56200,1.06%,3685910 +2023-06-27,83.12000,87.07500,82.90000,86.78000,83.34700,4.76%,4904278 +2023-06-28,85.80000,86.96000,85.59000,85.88000,82.48200,-1.04%,4151471 +2023-06-29,86.38000,87.26900,85.78000,86.98000,83.53900,1.28%,3455125 +2023-06-30,88.27000,90.05000,87.95500,89.59000,86.04500,3.00%,5289700 +2023-07-03,90.70500,91.39000,88.88700,90.69000,87.10200,1.23%,2488676 +2023-07-05,89.57000,89.76000,88.22000,88.43000,84.93100,-2.49%,5234219 +2023-07-06,86.67000,87.70000,85.91000,86.89000,83.45200,-1.74%,6117188 +2023-07-07,87.09000,87.84000,86.55000,86.62000,83.19300,-0.31%,4941876 +2023-07-10,87.02000,88.96500,87.02000,88.89000,85.37300,2.62%,6679399 +2023-07-11,89.48000,89.82000,87.11000,88.39000,84.89300,-0.56%,4065142 +2023-07-12,89.68000,91.55000,89.52000,90.71000,87.12100,2.62%,4331680 +2023-07-13,91.39000,92.75000,90.84000,92.36000,88.70600,1.82%,5135092 +2023-07-14,92.15000,92.45000,89.34000,89.72000,86.17000,-2.86%,3838875 +2023-07-17,89.29000,92.78500,89.02000,92.18000,88.53300,2.74%,4168126 +2023-07-18,91.61000,93.52000,91.56000,93.34000,89.64700,1.26%,3485306 +2023-07-19,93.37000,93.58000,91.60100,91.73000,88.10100,-1.72%,2553242 +2023-07-20,90.19000,90.74500,87.77000,88.24000,84.74900,-3.80%,6041724 +2023-07-21,89.45000,90.58000,89.03500,89.72000,86.17000,1.68%,9999401 +2023-07-24,89.58000,90.74000,88.23000,88.87000,85.35400,-0.95%,3362234 +2023-07-25,89.57000,91.44000,89.48000,90.84000,87.24600,2.22%,4260886 +2023-07-26,89.31000,89.66000,87.86500,88.33000,84.83500,-2.76%,4524685 +2023-07-27,90.81000,92.50500,89.66000,90.43000,86.85200,2.38%,8102401 +2023-07-28,91.81000,93.40000,90.53000,93.10000,89.41700,2.95%,5665798 +2023-07-31,93.49000,94.30000,93.28500,93.94000,90.22300,0.90%,4732635 +2023-08-01,92.62000,93.71000,91.90000,93.35000,89.65700,-0.63%,3512384 +2023-08-02,92.50000,92.50000,89.95000,90.27000,86.69800,-3.30%,5192608 +2023-08-03,88.70000,90.63000,87.71000,89.52000,85.97800,-0.83%,5976121 +2023-08-04,86.02000,87.13000,82.01500,83.46000,80.15800,-6.77%,11225293 +2023-08-07,83.69000,84.85000,83.41000,84.81000,81.45500,1.62%,5594287 +2023-08-08,83.20000,84.69000,82.33000,84.53000,81.18600,-0.33%,4243577 +2023-08-09,84.72000,85.34000,83.59000,84.06000,80.73400,-0.56%,6357953 +2023-08-10,85.06000,85.13000,82.50000,83.31000,80.01400,-0.89%,4534692 +2023-08-11,82.37000,83.03000,81.62000,81.77000,78.53500,-1.85%,3753429 +2023-08-14,81.55000,83.05000,81.35000,83.04000,79.75500,1.55%,4483380 +2023-08-15,82.35000,82.67000,80.83000,80.89000,77.69000,-2.59%,3871634 +2023-08-16,80.48000,80.96000,79.62000,79.77000,76.61400,-1.38%,3955684 +2023-08-17,79.85000,79.97000,78.84000,79.10000,75.97000,-0.84%,3993213 +2023-08-18,78.38500,79.78000,77.59000,79.41000,76.26800,0.39%,4270947 +2023-08-21,79.70000,80.81000,79.06000,80.52000,77.72800,1.40%,4479643 +2023-08-22,81.57000,81.85200,79.71000,80.23000,77.44800,-0.36%,2883883 +2023-08-23,78.63000,81.50000,78.51100,80.59000,77.79600,0.45%,5586060 +2023-08-24,81.16000,81.44000,77.59500,77.76000,75.06400,-3.51%,6584818 +2023-08-25,78.08000,79.67000,77.22000,79.37000,76.61800,2.07%,4553282 +2023-08-28,80.05000,80.75000,79.63500,80.29000,77.50600,1.16%,3849804 +2023-08-29,79.82000,82.23500,79.62000,81.97000,79.12800,2.09%,4071855 +2023-08-30,81.59000,82.36000,80.34000,81.99000,79.14700,0.02%,4880423 +2023-08-31,82.31000,82.76000,81.55000,81.84000,79.00200,-0.18%,4640877 +2023-09-01,82.84000,82.88000,81.62000,82.29000,79.43700,0.55%,2113130 +2023-09-05,81.69000,82.34000,80.93000,81.56000,78.73200,-0.89%,3258296 +2023-09-06,81.72000,82.59000,80.19000,81.06000,78.24900,-0.61%,3996367 +2023-09-07,79.12000,79.45000,78.09000,79.10000,76.35700,-2.42%,6248127 +2023-09-08,79.10000,79.71000,78.44000,78.78000,76.04800,-0.40%,4875735 +2023-09-11,80.00000,80.13000,78.04000,79.46000,76.70500,0.86%,3695433 +2023-09-12,78.80000,79.95000,78.19000,78.37000,75.65300,-1.37%,3998285 +2023-09-13,78.64000,79.78000,78.38000,78.67000,75.94200,0.38%,3315641 +2023-09-14,79.78000,80.63000,78.42500,80.03000,77.25500,1.73%,3680481 +2023-09-15,79.72000,79.72000,77.17000,77.63000,74.93800,-3.00%,8587264 +2023-09-18,77.32000,78.16000,76.80000,77.95000,75.24700,0.41%,3746776 +2023-09-19,77.58000,78.15000,76.82000,77.78000,75.08300,-0.22%,2232608 +2023-09-20,78.39000,78.68500,76.66000,76.72000,74.06000,-1.36%,2667701 +2023-09-21,75.80000,77.37000,75.67000,76.09000,73.45200,-0.82%,4733720 +2023-09-22,76.61000,77.81000,76.41000,77.08000,74.40700,1.30%,3713563 +2023-09-25,76.51000,77.55000,76.21000,77.43000,74.74500,0.45%,2182496 +2023-09-26,77.07000,77.07000,75.63000,76.05000,73.41300,-1.78%,3996402 +2023-09-27,76.74000,76.94000,75.24000,76.50000,73.84700,0.59%,3594836 +2023-09-28,76.63000,79.31000,76.33000,78.61000,75.88400,2.76%,4321583 +2023-09-29,79.45000,79.58000,77.66000,78.05000,75.34400,-0.71%,3311172 +2023-10-02,78.28000,79.03000,77.13000,78.37000,75.65300,0.41%,3442645 +2023-10-03,77.26000,78.59000,76.16000,76.75000,74.08900,-2.07%,3739975 +2023-10-04,76.79000,78.07000,76.47000,77.77000,75.07300,1.33%,3519314 +2023-10-05,77.75000,78.18500,76.29000,77.35000,74.66800,-0.54%,3338436 +2023-10-06,76.91000,80.02000,76.29000,79.54000,76.78200,2.83%,5348348 +2023-10-09,78.67000,79.55000,78.13500,79.43000,76.67600,-0.14%,2884145 +2023-10-10,79.89000,81.61000,79.54000,80.78000,77.97900,1.70%,4324362 +2023-10-11,81.02000,81.62000,79.95000,81.23000,78.41300,0.56%,3122148 +2023-10-12,81.36000,81.67000,79.79000,80.51000,77.71800,-0.89%,4189950 +2023-10-13,80.86000,81.16000,77.23000,77.46000,74.77400,-3.79%,4761192 +2023-10-16,77.79000,79.24200,77.61000,78.95000,76.21200,1.92%,4787204 +2023-10-17,77.40000,79.95000,77.05500,78.91000,76.17400,-0.05%,3667820 +2023-10-18,77.41000,78.66000,76.60000,77.99000,75.28600,-1.17%,4673697 +2023-10-19,78.12000,78.68000,76.48000,76.79000,74.12700,-1.54%,4081485 +2023-10-20,76.83000,77.10000,75.18000,75.36000,72.74700,-1.86%,3642722 +2023-10-23,74.92000,75.74000,73.80000,74.39000,71.81100,-1.29%,3587808 +2023-10-24,75.09000,76.41000,74.59000,76.03000,73.39400,2.20%,4801554 +2023-10-25,74.14000,74.22000,70.91000,71.38000,68.90500,-6.12%,8532289 +2023-10-26,72.52000,74.09000,72.07000,72.76000,70.23700,1.93%,4571744 +2023-10-27,73.71000,73.71000,71.94000,72.26000,69.75400,-0.69%,4197600 +2023-10-30,70.88000,71.34000,69.21000,70.66000,68.21000,-2.21%,6769671 +2023-10-31,70.50000,71.46000,70.21000,71.29000,68.81800,0.89%,6717165 +2023-11-01,70.51000,71.14000,68.75000,71.04000,68.57700,-0.35%,8116627 +2023-11-02,72.35000,73.99000,71.92000,73.60000,71.04800,3.60%,9691754 +2023-11-03,75.11500,77.00000,74.20000,76.43000,73.78000,3.85%,9982192 +2023-11-06,76.32000,76.42000,74.08000,75.12000,72.51500,-1.71%,4998515 +2023-11-07,75.28000,76.07500,74.62000,75.31000,72.69900,0.25%,5131850 +2023-11-08,76.04000,76.17000,75.09000,75.36000,72.74700,0.07%,4393457 +2023-11-09,75.77000,76.15000,73.58000,73.70000,71.14500,-2.20%,5678085 +2023-11-10,74.17000,77.77300,73.92000,77.56000,74.87100,5.24%,6186900 +2023-11-13,76.65000,76.91000,75.69000,76.62000,73.96300,-1.21%,3581906 +2023-11-14,79.35000,81.85000,79.23000,81.28000,78.46200,6.08%,6996660 +2023-11-15,82.01000,84.16000,81.58000,82.50000,79.63900,1.50%,6602378 +2023-11-16,82.35000,82.66000,81.17000,82.16000,79.31100,-0.41%,5371786 +2023-11-17,82.47000,83.69000,82.03000,83.53000,80.63400,1.67%,4887866 +2023-11-20,83.23000,85.13000,83.21000,84.71000,81.77300,1.41%,4030374 +2023-11-21,83.86000,84.00000,82.08000,82.51000,80.07300,-2.60%,3899669 +2023-11-22,83.44000,84.17500,82.35000,82.46000,80.02400,-0.06%,3110338 +2023-11-24,82.47000,83.31000,82.16000,83.26000,80.80100,0.97%,1608607 +2023-11-27,82.39000,82.62000,81.51000,81.76000,79.34500,-1.80%,3493736 +2023-11-28,81.67000,82.30000,81.14300,81.82000,79.40300,0.07%,3290019 +2023-11-29,83.30000,84.69000,82.80900,82.98000,80.52900,1.42%,3629644 +2023-11-30,83.48000,83.84000,82.47000,83.44000,80.97500,0.55%,7440460 +2023-12-01,83.11000,84.80000,82.84000,84.66000,82.15900,1.46%,3883615 +2023-12-04,84.12000,84.55000,82.99000,84.49000,81.99400,-0.20%,4680806 +2023-12-05,83.89000,83.95000,82.89000,83.55000,81.08200,-1.11%,3218760 +2023-12-06,84.76000,85.18000,83.33000,83.62000,81.15000,0.08%,3986835 +2023-12-07,84.30000,86.33000,83.77000,85.81000,83.27500,2.62%,5818626 +2023-12-08,85.46000,86.75000,85.40000,86.08000,83.53700,0.31%,3838699 +2023-12-11,87.18000,89.47000,86.92000,88.91000,86.28400,3.29%,5765967 +2023-12-12,88.45000,89.68000,88.01000,89.23000,86.59400,0.36%,3941581 +2023-12-13,89.36000,90.86000,87.97000,89.86000,87.20600,0.71%,4861011 +2023-12-14,90.90000,93.18000,90.66000,92.96000,90.21400,3.45%,7914537 +2023-12-15,93.42000,94.14000,92.06000,92.20000,89.47700,-0.82%,10915512 +2023-12-18,92.60000,92.63000,90.80000,91.31000,88.61300,-0.97%,4291814 +2023-12-19,91.64000,92.06000,91.09000,91.39000,88.69100,0.09%,3941296 +2023-12-20,90.53000,91.16000,88.47000,88.55000,85.93400,-3.11%,5762601 +2023-12-21,89.95000,90.36000,88.89000,89.88000,87.22500,1.50%,5001863 +2023-12-22,90.58000,91.41000,89.66000,90.19000,87.52600,0.34%,2388659 +2023-12-26,90.53000,91.78000,90.52000,91.31000,88.61300,1.24%,2417797 +2023-12-27,91.58000,91.79000,90.63000,91.12000,88.42800,-0.21%,3410856 +2023-12-28,91.48000,91.77000,90.76500,90.84000,88.15700,-0.31%,2375286 +2023-12-29,90.75000,91.33000,89.72000,90.18000,87.51600,-0.73%,2488477 +2024-01-02,89.14000,89.52000,85.83000,86.56000,84.00300,-4.01%,6584927 +2024-01-03,85.35000,85.54000,83.92500,84.57000,82.07200,-2.30%,5271032 +2024-01-04,82.07000,84.23000,81.81000,83.40000,80.93700,-1.38%,7079169 +2024-01-05,83.44000,84.79000,83.29000,83.99000,81.50900,0.71%,3968492 +2024-01-08,84.38000,85.81000,84.38000,85.64000,83.11000,1.96%,4621168 +2024-01-09,84.31000,86.60000,84.06100,85.34000,82.81900,-0.35%,6725745 +2024-01-10,85.35000,85.90000,84.17000,85.44000,82.91600,0.12%,5123987 +2024-01-11,85.08000,85.92000,83.92000,85.70000,83.16900,0.30%,4206140 +2024-01-12,86.09000,86.35000,84.80000,85.41000,82.88700,-0.34%,3025942 +2024-01-16,85.31000,85.99000,84.36000,85.16000,82.64500,-0.29%,4335047 +2024-01-17,84.00000,84.00000,81.72000,83.34000,80.87800,-2.14%,6446526 +2024-01-18,85.86000,86.56000,85.14000,86.16000,83.61500,3.38%,6735641 +2024-01-19,87.48000,89.94000,86.64000,89.44000,86.79800,3.81%,6381327 +2024-01-22,90.00000,91.20000,89.60000,90.74000,88.06000,1.45%,4978034 +2024-01-23,91.25000,92.17000,90.34000,91.99000,89.27300,1.38%,5147343 +2024-01-24,92.71000,92.71000,90.12500,90.56000,87.88500,-1.55%,6639484 +2024-01-25,92.09000,92.20000,89.39900,89.65000,87.00200,-1.00%,6521505 +2024-01-26,88.56000,89.13000,86.67000,86.92000,84.35300,-3.05%,4710964 +2024-01-29,86.92000,87.25000,85.46000,87.23000,84.65300,0.36%,6610430 +2024-01-30,86.40000,87.06000,85.52000,85.96000,83.42100,-1.46%,4283486 +2024-01-31,84.70000,86.89000,84.44500,85.18000,82.66400,-0.91%,6713822 +2024-02-01,85.45000,86.15000,84.06000,85.65000,83.12000,0.55%,5489583 +2024-02-02,82.84000,85.29000,82.40100,84.29000,81.80000,-1.59%,9615472 +2024-02-05,85.07000,86.43000,83.39000,85.46000,82.93600,1.39%,7174697 +2024-02-06,85.59000,85.66000,83.00500,83.25000,80.79100,-2.59%,6298412 +2024-02-07,84.10000,84.10500,82.41500,83.31000,80.84900,0.07%,5766028 +2024-02-08,83.40000,85.29000,82.96000,84.35000,81.85800,1.25%,6136933 +2024-02-09,85.06000,86.00500,84.67000,85.44000,82.91600,1.29%,4905768 +2024-02-12,85.50000,86.04000,83.89000,83.95000,81.47000,-1.74%,5507282 +2024-02-13,81.71000,82.06000,79.95000,80.67000,78.28700,-3.91%,7910683 +2024-02-14,81.14000,81.63000,79.94000,80.58000,78.20000,-0.11%,8419547 +2024-02-15,81.08000,82.91000,80.81000,82.51000,80.07300,2.40%,8322551 +2024-02-16,82.41000,83.10000,81.08000,81.61000,79.19900,-1.09%,4055788 +2024-02-20,80.40200,82.51000,80.38000,82.40000,79.96600,0.97%,5653941 +2024-02-21,82.00000,83.50000,81.48300,83.48000,81.01400,1.31%,5337174 +2024-02-22,84.07000,84.64500,82.24000,83.90000,81.85800,0.50%,7121978 +2024-02-23,83.81000,83.90000,82.36000,82.84000,80.82400,-1.26%,3925634 +2024-02-26,83.81000,83.82000,82.70000,82.90000,80.88300,0.07%,3011446 +2024-02-27,83.05000,84.22500,82.93000,82.94000,80.92200,0.05%,4485889 +2024-02-28,81.25000,82.71000,81.00000,82.18000,80.18000,-0.92%,4955495 +2024-02-29,83.36000,84.25000,83.00000,84.14000,82.09300,2.39%,6229094 +2024-03-01,84.70000,87.85000,84.56500,87.00000,84.88300,3.40%,5963108 +2024-03-04,87.44000,87.96000,86.79000,86.92000,84.80500,-0.09%,4730095 +2024-03-05,85.83000,87.21500,84.91000,85.64000,83.55600,-1.47%,4916203 +2024-03-06,87.50000,88.60000,86.81000,87.81000,85.67300,2.53%,8080708 +2024-03-07,89.00000,94.19000,89.00000,93.34000,91.06900,6.30%,8868398 +2024-03-08,93.11000,93.66000,88.79000,88.84000,86.67800,-4.82%,8088395 +2024-03-11,88.62000,90.88000,88.19000,90.57000,88.36600,1.95%,6258761 +2024-03-12,91.77000,92.23000,89.95000,91.97000,89.73200,1.55%,5863218 +2024-03-13,91.41000,92.48000,89.89000,90.54000,88.33700,-1.55%,5208242 +2024-03-14,90.49000,91.25000,88.12000,88.98000,86.81500,-1.72%,5393385 +2024-03-15,87.53000,89.31000,87.53000,88.64000,86.48300,-0.38%,14460136 +2024-03-18,90.24000,90.41000,87.97000,88.08000,85.93700,-0.63%,4266634 +2024-03-19,87.76000,87.78000,86.22000,87.28000,85.15600,-0.91%,3859231 +2024-03-20,86.85000,88.58000,85.80400,88.34000,86.19000,1.21%,4835961 +2024-03-21,90.45000,91.32000,88.55000,88.87000,86.70800,0.60%,5317189 +2024-03-22,88.52000,89.31000,87.76000,88.04000,85.89800,-0.93%,3646655 +2024-03-25,86.67000,88.26000,86.38000,87.65000,85.51700,-0.44%,4331743 +2024-03-26,88.36000,88.51500,86.10000,86.24000,84.14200,-1.61%,4396480 +2024-03-27,87.30000,89.27000,86.89000,89.19000,87.02000,3.42%,4036105 +2024-03-28,89.60000,89.87000,88.96000,89.71000,87.52700,0.58%,3688779 +2024-04-01,89.74000,90.55000,89.04500,89.74000,87.55600,0.03%,3015742 +2024-04-02,88.25000,88.68800,86.81000,87.98000,85.83900,-1.96%,4252828 +2024-04-03,87.47000,89.04000,86.99000,88.14000,85.99500,0.18%,3186220 +2024-04-04,89.76000,90.22000,86.06000,86.26000,84.16100,-2.13%,5309510 +2024-04-05,86.18000,88.10000,85.90000,87.57000,85.43900,1.52%,3583943 +2024-04-08,87.86000,89.37000,87.57000,89.15000,86.98100,1.80%,5074544 +2024-04-09,90.26000,91.82000,90.05000,91.67000,89.43900,2.83%,4983888 +2024-04-10,89.48000,89.62000,87.94700,88.09000,85.94600,-3.91%,4508296 +2024-04-11,88.79000,89.49000,87.55000,89.28000,87.10800,1.35%,4074561 +2024-04-12,88.11000,88.61000,85.56000,85.64000,83.55600,-4.08%,5434549 +2024-04-15,87.71000,87.83900,85.05000,85.70000,83.61500,0.07%,4389313 +2024-04-16,86.14000,86.88000,85.46000,85.93000,83.83900,0.27%,3448973 +2024-04-17,86.39000,87.03000,84.70000,85.07000,83.00000,-1.00%,4820453 +2024-04-18,84.66000,85.92000,83.78000,84.21000,82.16100,-1.01%,5261254 +2024-04-19,83.89000,84.21000,80.90000,81.68000,79.69200,-3.00%,6912273 +2024-04-22,82.32000,84.40000,81.68000,83.53000,81.49700,2.26%,4368147 +2024-04-23,83.87000,86.96000,83.74000,86.19000,84.09300,3.18%,5325370 +2024-04-24,90.79000,91.69000,89.40000,90.68000,88.47300,5.21%,7141004 +2024-04-25,91.65000,92.49000,89.82000,92.21000,89.96600,1.69%,6241534 +2024-04-26,91.46000,94.63000,91.46000,93.60000,91.32200,1.51%,5621114 +2024-04-29,92.87600,93.98000,92.66000,93.18000,90.91300,-0.45%,6106692 +2024-04-30,92.86000,93.98000,91.95000,91.98000,89.74200,-1.29%,6026389 +2024-05-01,90.43200,92.26000,88.45000,88.79000,86.62900,-3.47%,7284878 +2024-05-02,90.03500,90.27100,87.49000,89.46000,87.28300,0.75%,5406706 +2024-05-03,91.67000,92.58000,90.65000,91.36000,89.13700,2.12%,6983068 +2024-05-06,91.67000,93.92000,91.59000,93.76000,91.47900,2.63%,7243540 +2024-05-07,94.11000,96.14000,91.86000,92.06000,89.82000,-1.81%,7414456 +2024-05-08,91.07000,92.20000,89.82000,91.99000,89.75200,-0.08%,4837343 +2024-05-09,91.72000,92.29000,91.23000,91.48000,89.25400,-0.55%,3906106 +2024-05-10,92.14000,92.40000,90.85000,91.50000,89.27400,0.02%,3046703 +2024-05-13,92.38000,93.45000,92.14000,92.54000,90.28800,1.14%,3387775 +2024-05-14,92.72000,94.07000,92.72000,93.86000,91.57600,1.43%,3810355 +2024-05-15,94.59000,95.70000,93.96000,95.36000,93.04000,1.60%,4955028 +2024-05-16,94.96000,95.70000,94.14000,94.24000,91.94700,-1.17%,5331059 +2024-05-17,94.56000,94.62000,93.48000,94.33000,92.03500,0.10%,3609766 +2024-05-20,94.47000,97.59000,94.30000,96.46000,94.11300,2.26%,6156811 +2024-05-21,94.40000,96.11000,94.25000,95.78000,93.89000,-0.70%,3681488 +2024-05-22,98.05000,99.69000,97.18000,99.49000,97.52700,3.87%,9157421 +2024-05-23,99.98000,100.30000,97.04500,98.14000,96.20400,-1.36%,7344429 +2024-05-24,100.03000,100.56500,98.16000,98.23000,96.29200,0.09%,5206172 +2024-05-28,97.58000,98.99000,97.10000,98.82000,96.87000,0.60%,4616973 +2024-05-29,96.05500,97.49000,95.45000,95.56000,93.67500,-3.30%,7522487 +2024-05-30,95.60000,96.88000,95.49000,96.33000,94.43000,0.81%,7106071 +2024-05-31,96.49000,97.40000,93.77000,97.23000,95.31200,0.93%,7410643 +2024-06-03,97.88800,98.10000,94.19000,95.62000,93.73400,-1.66%,4268513 +2024-06-04,95.14000,95.62000,93.70000,94.00000,92.14500,-1.69%,8083444 +2024-06-05,94.50000,94.98500,93.72000,94.30000,92.44000,0.32%,16758250 +2024-06-06,93.38000,93.67800,92.64000,93.36000,91.51800,-1.00%,12712331 +2024-06-07,93.07000,93.79000,92.33000,92.85000,91.01800,-0.55%,4605446 +2024-06-10,92.16000,94.86000,91.93000,94.30000,92.44000,1.56%,4991149 +2024-06-11,93.54000,93.93000,92.57000,93.53000,91.68500,-0.82%,3535727 +2024-06-12,95.00000,96.23700,93.23000,94.52000,92.65500,1.06%,5878389 +2024-06-13,91.88000,93.52000,91.76000,92.81000,90.97900,-1.81%,3807923 +2024-06-14,91.42000,92.51000,90.62000,91.35000,89.54800,-1.57%,3857458 +2024-06-17,91.40000,91.40000,89.89000,91.02000,89.22400,-0.36%,5087319 +2024-06-18,90.80000,93.69000,90.20000,93.45000,91.60600,2.67%,4951723 +2024-06-20,92.50000,92.77000,88.36000,89.02000,87.26400,-4.74%,8707064 +2024-06-21,89.61000,92.03000,88.75000,91.58000,89.77300,2.88%,9784321 +2024-06-24,90.83000,91.46000,89.00000,89.18000,87.42100,-2.62%,4773750 +2024-06-25,89.61000,89.80000,88.16800,89.15000,87.39100,-0.03%,4615103 +2024-06-26,88.96000,90.33000,88.70000,90.05000,88.27300,1.01%,4596436 +2024-06-27,89.65000,90.05000,88.30000,89.43000,87.66600,-0.69%,5688070 +2024-06-28,90.47000,92.37500,90.04000,91.50000,89.69500,2.31%,13568641 +2024-07-01,91.50000,91.70000,90.16000,91.59000,89.78300,0.10%,8328388 +2024-07-02,91.12000,92.72000,91.01000,92.06000,90.24400,0.51%,3377975 +2024-07-03,92.28000,93.83000,91.77000,93.58000,91.73400,1.65%,2438229 +2024-07-05,93.84000,93.91500,92.11000,92.14000,90.32200,-1.54%,2740630 +2024-07-08,92.28000,93.72000,92.14500,93.26000,91.42000,1.22%,4798199 +2024-07-09,93.50000,93.84000,91.86000,92.34000,90.51800,-0.99%,3226934 +2024-07-10,93.28000,96.21000,92.79000,95.98000,94.08600,3.94%,6386783 +2024-07-11,95.25000,95.70000,92.03000,92.09000,90.27300,-4.05%,6610869 +2024-07-12,92.93000,94.44000,92.28300,92.61000,90.78300,0.56%,4775067 +2024-07-15,92.49000,93.31500,91.73000,92.09000,90.27300,-0.56%,4251452 +2024-07-16,92.71000,94.87000,92.13000,94.81000,92.94000,2.95%,3601908 +2024-07-17,94.07000,96.98000,91.40000,91.52000,89.71400,-3.47%,9193820 +2024-07-18,92.61000,93.31000,90.27500,91.52000,89.71400,,5882997 +2024-07-19,91.65000,91.77500,88.68000,88.77000,87.01900,-3.00%,5818946 +2024-07-22,91.17000,93.23000,89.82000,93.12000,91.28300,4.90%,6739855 +2024-07-23,91.77000,91.77000,89.60000,89.71000,87.94000,-3.66%,6748342 +2024-07-24,89.72000,89.90000,86.44500,86.57000,84.86200,-3.50%,7969558 +2024-07-25,84.64000,87.94000,82.94000,85.03000,83.35200,-1.78%,10269414 +2024-07-26,86.97000,87.71000,85.38000,86.83000,85.11700,2.12%,5590310 +2024-07-29,87.76000,89.30000,87.15000,87.96000,86.22500,1.30%,4556133 +2024-07-30,88.59000,89.14000,86.31000,86.54000,84.83300,-1.61%,6957336 +2024-07-31,87.96000,89.11000,87.15000,88.78000,87.02800,2.59%,10036108 +2024-08-01,87.50000,89.59000,83.03500,84.37000,82.70500,-4.97%,14052955 +2024-08-02,79.45000,79.64000,74.60000,75.43000,73.94200,-10.60%,17482866 +2024-08-05,75.30000,77.25000,73.19000,73.86000,72.40300,-2.08%,10756419 +2024-08-06,74.68000,76.89000,73.73000,74.67000,73.19700,1.10%,9488568 +2024-08-07,76.87000,76.91000,71.76500,72.00000,70.58000,-3.58%,8311927 +2024-08-08,74.35000,77.43000,73.53000,77.28000,75.75500,7.33%,8582155 +2024-08-09,75.93000,76.95000,74.98000,76.09000,74.58900,-1.54%,5374828 +2024-08-12,76.33500,76.90000,74.96000,76.42000,74.91200,0.43%,5303958 +2024-08-13,76.93000,79.44000,76.16000,79.14000,77.57900,3.56%,7585603 +2024-08-14,79.12000,79.22000,76.72000,78.10000,76.55900,-1.31%,5321359 +2024-08-15,80.00000,81.56500,79.25000,81.30000,79.69600,4.10%,9511324 +2024-08-16,81.24000,81.83000,80.50000,80.85000,79.25500,-0.55%,4192121 +2024-08-19,80.54500,82.12500,79.85000,82.03000,80.41200,1.46%,5535433 +2024-08-20,81.12000,81.57000,79.75000,80.28000,78.69600,-2.13%,4826078 +2024-08-21,80.90000,82.87000,80.79500,82.81000,81.17600,3.15%,5765841 +2024-08-22,82.27000,82.27000,79.49000,79.78000,78.65100,-3.66%,8336683 +2024-08-23,81.50000,82.56000,80.45500,81.79000,80.63300,2.52%,4242619 +2024-08-26,81.48000,81.86500,79.98000,80.30000,79.16400,-1.82%,5543278 +2024-08-27,80.12000,80.99000,79.03000,80.94000,79.79500,0.80%,3369813 +2024-08-28,81.01000,81.30000,78.80000,79.40000,78.27600,-1.90%,4785517 +2024-08-29,80.21000,82.65000,80.00000,80.98000,79.83400,1.99%,4421920 +2024-08-30,82.49000,82.59000,81.09000,82.16000,80.99700,1.46%,4872835 +2024-09-03,80.27000,80.42000,76.14000,76.40000,75.31900,-7.01%,9559101 +2024-09-04,75.39000,77.62000,75.11500,76.89000,75.80200,0.64%,5699616 +2024-09-05,75.81000,77.44000,75.43000,76.75000,75.66400,-0.18%,4137167 +2024-09-06,76.75000,76.83000,73.69000,74.09000,73.04200,-3.47%,9621573 +2024-09-09,74.95000,75.70000,74.21000,75.41000,74.34300,1.78%,5323685 +2024-09-10,75.12000,75.32000,73.15000,75.19000,74.12600,-0.29%,4748196 +2024-09-11,75.19000,77.64000,73.60000,77.45000,76.35400,3.01%,6678877 +2024-09-12,77.30000,77.30000,75.42000,76.08000,75.00300,-1.77%,3351556 +2024-09-13,76.89000,78.00000,76.75000,77.62000,76.52200,2.02%,3444754 +2024-09-16,76.81000,77.48000,75.89000,77.00000,75.91000,-0.80%,3831805 +2024-09-17,78.25000,78.85000,76.32000,77.00000,75.91000,,4735840 +2024-09-18,77.64000,78.35000,76.12000,76.36000,75.27900,-0.83%,9379108 +2024-09-19,79.48000,80.65000,77.88500,78.83000,77.71500,3.23%,12211846 +2024-09-20,77.26000,77.58000,75.80500,77.01000,75.92000,-2.31%,14159500 +2024-09-23,76.52000,77.33000,76.32000,77.06000,75.97000,0.06%,4909249 +2024-09-24,78.09000,78.93000,77.27000,77.50000,76.40300,0.57%,4434274 +2024-09-25,76.67000,77.17000,75.87000,76.11000,75.03300,-1.79%,6082263 +2024-09-26,78.84000,80.76000,77.28000,80.31000,79.17400,5.52%,8061407 +2024-09-27,80.86000,81.64000,80.25000,80.59000,79.45000,0.35%,6496167 +2024-09-30,79.05000,80.42000,78.91000,80.29000,79.15400,-0.37%,5612587 +2024-10-01,79.99000,80.33000,76.78000,77.49000,76.39300,-3.49%,6934360 +2024-10-02,77.75000,78.99000,76.89000,78.22000,77.11300,0.94%,5632161 +2024-10-03,77.38000,78.03000,76.52000,77.33000,76.23600,-1.14%,4483667 +2024-10-04,79.47000,79.53000,76.81000,77.68000,76.58100,0.45%,4228462 +2024-10-07,76.83000,77.21000,75.69000,76.45000,75.36800,-1.58%,5306347 +2024-10-08,76.10000,77.64000,75.41000,77.31000,76.21600,1.12%,4913235 +2024-10-09,77.00000,78.34000,76.83500,78.19000,77.08400,1.14%,4724844 +2024-10-10,76.82000,77.72000,76.44000,77.34000,76.24600,-1.09%,3832806 +2024-10-11,77.11000,78.70000,77.00000,77.98000,76.87700,0.83%,3811941 +2024-10-14,78.60000,79.22000,77.82000,78.99000,77.87200,1.30%,3852859 +2024-10-15,78.64000,79.18000,74.67000,75.23000,74.16500,-4.76%,7695196 +2024-10-16,76.65000,77.68000,75.70000,75.89000,74.81600,0.88%,4499277 +2024-10-17,77.63000,77.90000,76.43500,76.58000,75.49600,0.91%,4849036 +2024-10-18,77.33000,77.65000,76.70000,77.34000,76.24600,0.99%,3542186 +2024-10-21,76.66000,77.06500,74.54800,75.18000,74.11600,-2.79%,4738086 +2024-10-22,74.60000,75.66000,74.40000,75.43000,74.36300,0.33%,4572979 +2024-10-23,75.79000,76.75000,74.07000,75.27000,74.20500,-0.21%,4102703 +2024-10-24,76.32000,76.38000,74.82000,75.86000,74.78700,0.78%,3920075 +2024-10-25,76.65000,77.55000,76.25000,76.29000,75.21000,0.57%,3940337 +2024-10-28,75.80000,77.57000,75.35000,77.20000,76.10800,1.19%,3654697 +2024-10-29,76.97000,79.44000,76.69000,79.05000,77.93100,2.40%,5456227 +2024-10-30,77.09000,78.12500,75.49000,75.58000,74.51100,-4.39%,5706784 +2024-10-31,75.65000,75.68000,72.67000,73.37000,72.33200,-2.92%,9069525 +2024-11-01,73.59000,75.27000,73.41000,74.81000,73.75100,1.96%,5472977 +2024-11-04,74.10000,75.61000,73.80000,74.47000,73.41600,-0.45%,4223410 +2024-11-05,73.66000,75.26000,73.00000,75.09000,74.02700,0.83%,8185748 +2024-11-06,76.30000,77.20000,72.26000,73.75000,72.70600,-1.78%,11382190 +2024-11-07,74.34000,75.23000,73.62000,74.34000,73.28800,0.80%,7232268 +2024-11-08,73.23000,73.53000,72.08000,72.87000,71.83900,-1.98%,6290308 +2024-11-11,72.32000,72.49000,68.99500,69.88000,68.89100,-4.10%,6591232 +2024-11-12,68.95000,69.62000,66.08000,67.30000,66.34800,-3.69%,9799750 +2024-11-13,66.36000,67.07000,65.56000,66.59000,65.64800,-1.05%,6997531 +2024-11-14,67.03000,67.49000,65.48000,65.60000,64.67200,-1.49%,6115152 +2024-11-15,64.91000,65.07000,62.62500,62.86000,61.97100,-4.18%,9280916 +2024-11-18,63.18000,65.32000,62.96000,65.25000,64.32700,3.80%,8006029 +2024-11-19,64.69000,65.24000,63.66500,64.88000,63.96200,-0.57%,9720291 +2024-11-20,64.11000,65.15000,63.66500,65.12000,64.19900,0.37%,8669520 +2024-11-21,65.91000,66.83500,65.23000,66.51000,65.56900,2.13%,7146743 +2024-11-22,65.68000,66.89000,65.26000,66.69000,66.19500,0.27%,5378239 +2024-11-25,67.75000,71.10000,67.26000,69.85000,69.33100,4.74%,11092852 +2024-11-26,70.75000,70.92000,67.73000,68.41000,67.90200,-2.06%,8778240 +2024-11-27,68.38000,68.97500,66.60000,67.87000,67.36600,-0.79%,5524030 +2024-11-29,68.64000,69.55000,68.08000,68.17000,67.66400,0.44%,5221091 +2024-12-02,67.99000,71.04000,67.99000,70.31000,69.78800,3.14%,7029969 +2024-12-03,69.26000,69.71000,65.24000,65.39000,64.90500,-7.00%,10712818 +2024-12-04,66.23000,66.23000,61.07000,61.64000,61.18200,-5.73%,13749529 +2024-12-05,61.49000,61.70000,57.96000,58.25000,57.81800,-5.50%,14289382 +2024-12-06,58.72000,59.58000,58.30000,59.29000,58.85000,1.79%,8677484 +2024-12-09,59.50000,62.70000,59.10000,61.87000,61.41100,4.35%,8594745 +2024-12-10,61.49000,62.01500,60.44000,61.92000,61.46000,0.08%,9191857 +2024-12-11,62.50000,62.70000,61.01000,61.52000,61.06300,-0.65%,5698233 +2024-12-12,61.03000,62.04000,60.68100,61.50000,61.04300,-0.03%,4738719 +2024-12-13,61.00000,61.34000,59.74500,59.93000,59.48500,-2.55%,9040132 +2024-12-16,57.94000,59.57000,57.94000,59.08000,58.64100,-1.42%,11748889 +2024-12-17,58.93000,59.75000,58.04000,58.29000,57.85700,-1.34%,9621990 +2024-12-18,58.79000,59.76000,55.91000,56.14000,55.72300,-3.69%,10205868 +2024-12-19,56.26000,57.71000,55.90000,55.99000,55.57400,-0.27%,7435069 +2024-12-20,55.87000,57.07000,55.27000,55.51000,55.09800,-0.86%,27171189 +2024-12-23,55.93000,58.00000,55.80000,57.87000,57.44000,4.25%,8832365 +2024-12-24,57.81000,58.61000,57.25000,58.56000,58.12500,1.19%,3201143 +2024-12-26,57.85000,59.03500,57.80000,58.47000,58.03600,-0.15%,4143374 +2024-12-27,58.25000,58.52000,57.74000,58.34000,57.90700,-0.22%,9024164 +2024-12-30,57.62000,57.70500,56.74000,57.12000,56.69600,-2.09%,7182210 +2024-12-31,57.35500,58.11000,56.57000,57.35000,56.92400,0.40%,5711760 +2025-01-02,58.03000,58.46000,56.41000,56.88000,56.45800,-0.82%,10153603 +2025-01-03,57.00000,58.14000,56.24000,57.67000,57.24200,1.39%,5453237 +2025-01-06,57.85000,59.86000,57.80000,58.29000,57.85700,1.08%,6946014 +2025-01-07,58.77000,59.27900,57.21000,57.47000,57.04300,-1.41%,10217740 +2025-01-08,57.37000,57.50000,56.01000,56.38000,55.96100,-1.90%,6226846 +2025-01-10,55.48000,55.87000,54.46500,55.19000,54.78000,-2.11%,7633992 +2025-01-13,54.83000,56.03000,54.82000,55.91000,55.49500,1.30%,6656106 +2025-01-14,56.21000,56.91000,55.38000,56.88000,56.45800,1.73%,6015487 +2025-01-15,58.05000,58.43000,56.96000,57.00000,56.57700,0.21%,8972343 +2025-01-16,57.00000,57.27000,55.34000,56.19000,55.77300,-1.42%,7925657 +2025-01-17,57.49000,58.47000,57.17500,57.97000,57.54000,3.17%,8272728 +2025-01-21,58.10000,59.67000,57.61000,58.51000,58.07600,0.93%,6996142 +2025-01-22,58.22000,59.36000,58.03000,58.48000,58.04600,-0.05%,6901681 +2025-01-23,57.69000,59.57500,56.97000,59.57000,59.12800,1.86%,6335135 +2025-01-24,58.89000,59.17000,55.75000,56.39000,55.97100,-5.34%,10300582 +2025-01-27,57.80000,58.34000,56.63000,57.23000,56.80500,1.49%,15094921 +2025-01-28,56.52000,56.79500,55.37000,56.28000,55.86200,-1.66%,9813483 +2025-01-29,56.69000,56.80000,55.36000,56.03000,55.61400,-0.44%,5233941 +2025-01-30,55.70000,55.85000,54.18000,55.16000,54.75000,-1.55%,8456108 +2025-01-31,54.78000,56.29000,53.98000,54.30000,53.89700,-1.56%,10276280 +2025-02-03,53.00000,53.22000,51.37000,52.26000,51.87200,-3.76%,11262677 +2025-02-04,52.43000,53.00000,52.19000,52.60000,52.20900,0.65%,10980018 +2025-02-05,51.80000,53.54000,51.44000,53.50000,53.10300,1.71%,11952961 +2025-02-06,53.51000,54.22000,52.71000,53.11000,52.71600,-0.73%,13341976 +2025-02-07,52.26000,53.25000,50.21000,51.89000,51.50500,-2.30%,17530859 +2025-02-10,52.37000,53.09000,51.41000,52.05000,51.66400,0.31%,9450153 +2025-02-11,51.42000,53.15000,51.42000,52.58000,52.19000,1.02%,7801909 +2025-02-12,52.05500,53.93000,51.94000,53.85000,53.45000,2.42%,8083141 +2025-02-13,53.63000,54.66000,53.44600,54.26000,53.85700,0.76%,6793360 +2025-02-14,54.45000,55.90000,54.22000,55.76000,55.34600,2.76%,7123706 +2025-02-18,56.16000,58.28000,56.16000,57.86000,57.43000,3.77%,11324645 +2025-02-19,58.53500,64.58000,57.94000,63.59000,63.11800,9.90%,20924496 +2025-02-20,64.81000,65.34000,63.25300,64.30000,63.82300,1.12%,14626384 +2025-02-21,64.40000,64.41800,60.66000,61.07000,60.61700,-5.02%,13464042 +2025-02-24,60.98000,62.28000,60.69000,60.83000,60.83000,-0.39%,9836282 +2025-02-25,60.88000,62.02000,59.46000,60.17000,60.17000,-1.08%,9384099 +2025-02-26,60.27000,60.37000,58.44000,59.77000,59.77000,-0.66%,8482104 +2025-02-27,59.53000,59.76500,56.70000,57.12000,57.12000,-4.43%,11503777 +2025-02-28,57.16000,58.91500,56.60000,58.86000,58.86000,3.05%,13308663 +2025-03-03,62.52000,62.64000,57.36000,57.95000,57.95000,-1.55%,19509043 +2025-03-04,58.64000,60.29000,57.97500,58.14000,58.14000,0.33%,14040077 +2025-03-05,58.70000,59.83000,56.90000,59.64000,59.64000,2.58%,8642710 +2025-03-06,58.43000,60.02500,57.78000,58.26000,58.26000,-2.31%,10643167 +2025-03-07,58.14000,60.02500,57.83000,59.77000,59.77000,2.59%,8182771 +2025-03-10,57.96000,58.06000,52.80000,53.45000,53.45000,-10.57%,16094183 +2025-03-11,54.19000,54.40000,51.06500,52.24000,52.24000,-2.26%,9121685 +2025-03-12,52.58000,53.34000,51.64000,51.90000,51.90000,-0.65%,7250045 +2025-03-13,51.54000,53.51000,51.32000,51.89000,51.89000,-0.02%,6002768 +2025-03-14,52.71500,53.61600,52.28000,53.50000,53.50000,3.10%,7349295 +2025-03-17,53.64000,55.71000,53.62000,55.26000,55.26000,3.29%,6181899 +2025-03-18,54.81000,54.93000,53.68000,54.20000,54.20000,-1.92%,3810976 +2025-03-19,53.97000,55.37000,53.91000,54.57000,54.57000,0.68%,6044741 +2025-03-20,52.28000,52.42000,50.96000,51.00000,51.00000,-6.54%,13866112 +2025-03-21,50.62000,52.37000,49.92000,51.72000,51.72000,1.41%,29770547 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MPWR-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MPWR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..49256b2008634c388a3d7113f1921806340ff1b1 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MPWR-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,55.54000,55.61000,54.43000,54.50000,49.77900,-1.78%,297937 +2015-03-25,54.90000,54.90000,51.72500,52.04000,47.53200,-4.51%,532504 +2015-03-26,51.32000,51.84000,50.35000,51.37000,46.92000,-1.29%,665680 +2015-03-27,51.21000,53.04500,50.96000,52.80000,48.40900,2.78%,281502 +2015-03-30,52.92000,53.54000,52.36000,53.34000,48.90400,1.02%,310840 +2015-03-31,53.12000,53.24000,52.52000,52.65000,48.27100,-1.29%,327625 +2015-04-01,52.59000,52.64000,50.93000,51.99000,47.66600,-1.25%,335908 +2015-04-02,52.00000,52.05000,51.50000,51.70000,47.40000,-0.56%,301769 +2015-04-06,51.28000,52.01000,50.95000,51.90000,47.58400,0.39%,240696 +2015-04-07,51.87000,52.25500,51.41500,51.51000,47.22600,-0.75%,344725 +2015-04-08,51.60000,52.10000,51.31000,51.75000,47.44600,0.47%,253199 +2015-04-09,51.48000,52.10000,51.32000,51.81000,47.50100,0.12%,184722 +2015-04-10,52.14000,52.38000,51.91000,52.21000,47.86800,0.77%,131081 +2015-04-13,52.29000,52.82000,51.66000,51.74000,47.43700,-0.90%,161723 +2015-04-14,51.78000,52.11000,51.22000,51.64000,47.34500,-0.19%,233176 +2015-04-15,51.97000,53.37000,51.88000,52.96000,48.55500,2.56%,238196 +2015-04-16,52.58000,53.84000,52.21000,53.47000,49.02300,0.96%,285916 +2015-04-17,53.00000,53.05000,51.95000,52.79000,48.40000,-1.27%,306600 +2015-04-20,52.95000,53.94000,52.95000,53.40000,48.95900,1.16%,298609 +2015-04-21,53.90000,54.15000,53.40000,53.96000,49.47200,1.05%,283591 +2015-04-22,54.47000,54.59000,53.02000,53.92000,49.43600,-0.07%,236752 +2015-04-23,54.43000,55.56000,50.55000,53.51000,49.06000,-0.76%,683942 +2015-04-24,53.50000,54.18000,49.25000,49.96000,45.80500,-6.63%,1124712 +2015-04-27,49.70000,51.09000,49.39000,50.42000,46.22700,0.92%,616960 +2015-04-28,50.40000,51.14000,49.80000,50.98000,46.74000,1.11%,540801 +2015-04-29,50.69000,52.22000,50.68000,52.01000,47.68400,2.02%,820832 +2015-04-30,51.61000,52.28000,51.32000,51.83000,47.51900,-0.35%,827493 +2015-05-01,52.00000,53.06000,51.87000,52.92000,48.51900,2.10%,475265 +2015-05-04,52.70000,53.06000,52.52500,52.79000,48.40000,-0.25%,498780 +2015-05-05,52.54000,52.62000,51.64000,51.70000,47.40000,-2.06%,449167 +2015-05-06,51.62000,52.33000,50.97000,51.56000,47.27200,-0.27%,312168 +2015-05-07,51.56000,52.60000,51.56000,51.91000,47.59300,0.68%,234713 +2015-05-08,51.79000,53.33000,51.71000,52.55000,48.18000,1.23%,228683 +2015-05-11,52.37000,52.83000,52.17000,52.21000,47.86800,-0.65%,151391 +2015-05-12,52.06000,52.38000,51.24000,52.16000,47.82200,-0.10%,220518 +2015-05-13,52.41000,53.00000,51.92000,52.33000,47.97800,0.33%,140903 +2015-05-14,52.77000,53.20000,52.02000,53.17000,48.74800,1.61%,219610 +2015-05-15,53.03000,53.03000,52.52000,52.90000,48.50000,-0.51%,220894 +2015-05-18,52.87000,54.46000,52.75000,54.30000,49.78400,2.65%,284733 +2015-05-19,54.25000,54.86000,53.57000,53.86000,49.38100,-0.81%,207351 +2015-05-20,54.00000,54.40000,53.49000,53.62000,49.16100,-0.45%,162061 +2015-05-21,53.76000,54.17000,53.40000,54.10000,49.60100,0.90%,183244 +2015-05-22,54.04000,54.34000,53.77000,54.13000,49.62800,0.06%,238702 +2015-05-26,53.85000,53.89000,52.76000,53.34000,48.90400,-1.46%,239715 +2015-05-27,53.56000,55.04000,53.22000,54.73000,50.17800,2.61%,357644 +2015-05-28,54.76000,55.12000,54.40000,54.95000,50.38000,0.40%,164698 +2015-05-29,54.78000,55.06000,54.36000,54.60000,50.05900,-0.64%,200853 +2015-06-01,54.81000,55.11000,53.90500,54.53000,49.99500,-0.13%,232475 +2015-06-02,54.33000,54.74000,53.64000,54.38000,49.85700,-0.28%,287627 +2015-06-03,54.61000,54.71000,53.88000,54.59000,50.05000,0.39%,234309 +2015-06-04,54.28000,54.72000,53.76000,54.10000,49.60100,-0.90%,262846 +2015-06-05,54.00000,54.36000,53.36000,53.64000,49.17900,-0.85%,258783 +2015-06-08,53.39000,53.97500,52.42000,52.46000,48.09700,-2.20%,260478 +2015-06-09,52.21000,52.43000,51.72000,52.19000,47.85000,-0.51%,293104 +2015-06-10,52.49000,53.46000,52.49000,53.26000,48.83100,2.05%,190265 +2015-06-11,53.18000,53.34000,52.79000,53.03000,48.62000,-0.43%,125553 +2015-06-12,52.71000,53.41300,52.63000,53.12000,48.70200,0.17%,125562 +2015-06-15,52.69000,53.58000,52.17000,53.34000,48.90400,0.41%,132143 +2015-06-16,53.26000,53.73000,52.83000,53.62000,49.16100,0.52%,183495 +2015-06-17,53.87000,54.10000,53.55000,53.62000,49.16100,,111476 +2015-06-18,53.74000,54.38000,52.68500,54.12000,49.61900,0.93%,279076 +2015-06-19,54.40000,54.60000,53.92000,54.27000,49.75700,0.28%,320772 +2015-06-22,54.68000,54.87000,53.90000,54.69000,50.14200,0.77%,223546 +2015-06-23,54.95000,55.00000,54.07000,54.35000,49.83000,-0.62%,141175 +2015-06-24,54.43000,54.51000,53.90500,53.95000,49.46300,-0.74%,162461 +2015-06-25,54.22000,54.46000,52.32000,53.81000,49.33500,-0.26%,139705 +2015-06-26,53.55000,53.71000,52.18000,52.48000,48.29900,-2.47%,292058 +2015-06-29,52.03000,52.49000,50.71000,50.80000,46.75300,-3.20%,199183 +2015-06-30,51.21000,51.44000,50.65000,50.71000,46.67000,-0.18%,309393 +2015-07-01,51.24000,51.59000,50.32000,50.93000,46.87200,0.43%,195667 +2015-07-02,50.90000,51.60000,50.72000,51.58000,47.47000,1.28%,209767 +2015-07-06,51.01000,51.52000,50.38500,50.96000,46.90000,-1.20%,273342 +2015-07-07,50.88000,50.88000,49.05000,50.60000,46.56900,-0.71%,314226 +2015-07-08,49.97000,51.31000,47.41000,49.23000,45.30800,-2.71%,449140 +2015-07-09,49.86000,50.01000,47.60000,47.73000,43.92700,-3.05%,360803 +2015-07-10,48.24000,48.92000,48.04000,48.66000,44.78300,1.95%,497663 +2015-07-13,48.83000,49.17000,48.37000,48.89000,44.99500,0.47%,197662 +2015-07-14,49.03000,49.57000,48.67000,49.51000,45.56500,1.27%,164642 +2015-07-15,49.60000,49.95000,49.21500,49.71000,45.74900,0.40%,239252 +2015-07-16,50.16000,50.19000,49.13000,49.21000,45.28900,-1.01%,458704 +2015-07-17,49.28000,49.37000,48.80000,48.96000,45.05900,-0.51%,251849 +2015-07-20,49.32000,49.32000,48.72000,49.06000,45.15100,0.20%,188794 +2015-07-21,48.94000,49.33000,48.54000,48.79000,44.90300,-0.55%,211127 +2015-07-22,48.09000,48.11000,46.94700,47.33000,43.55900,-2.99%,449521 +2015-07-23,47.51000,49.74000,47.51000,49.21000,45.28900,3.97%,549464 +2015-07-24,49.25000,49.84000,48.08000,48.33000,44.47900,-1.79%,256794 +2015-07-27,47.61000,48.61000,47.41000,47.77000,43.96400,-1.16%,328136 +2015-07-28,48.57000,50.99000,46.78000,49.78000,45.81400,4.21%,1196453 +2015-07-29,49.75000,50.00000,48.78000,49.78000,45.81400,,349489 +2015-07-30,49.56000,51.18000,49.56000,51.07000,47.00100,2.59%,456919 +2015-07-31,51.36000,51.79000,50.94200,51.71000,47.59000,1.25%,389986 +2015-08-03,51.50000,51.85000,50.91000,51.14000,47.06600,-1.10%,343933 +2015-08-04,50.96000,51.21000,50.15000,50.51000,46.48600,-1.23%,229830 +2015-08-05,50.38000,51.72000,50.25400,51.26000,47.17600,1.48%,162106 +2015-08-06,51.34000,51.34000,49.80000,50.91000,46.85400,-0.68%,243922 +2015-08-07,50.55000,51.37000,50.28000,51.33000,47.24000,0.82%,187022 +2015-08-10,51.30000,52.72000,51.30000,52.12000,47.96700,1.54%,234180 +2015-08-11,51.90000,51.94000,50.57000,50.83000,46.78000,-2.48%,179388 +2015-08-12,50.10000,51.24000,49.54000,51.18000,47.10200,0.69%,272219 +2015-08-13,51.13000,51.38000,50.47000,50.72000,46.67900,-0.90%,234130 +2015-08-14,50.56000,50.93000,49.92300,50.89000,46.83500,0.34%,156762 +2015-08-17,50.58000,51.42000,50.30000,51.42000,47.32300,1.04%,152567 +2015-08-18,51.28000,51.28000,49.52000,50.07000,46.08100,-2.63%,292691 +2015-08-19,49.88000,50.15000,49.04000,49.48000,45.53800,-1.18%,215624 +2015-08-20,48.97000,49.13000,47.56000,47.60000,43.80800,-3.80%,298337 +2015-08-21,46.64000,48.12000,45.01000,46.92000,43.18200,-1.43%,396120 +2015-08-24,44.28000,48.09000,40.75200,45.50000,41.87500,-3.03%,507579 +2015-08-25,47.07000,47.07000,45.21000,45.28000,41.67200,-0.48%,231333 +2015-08-26,46.35000,47.25000,45.42000,47.17000,43.41200,4.17%,201380 +2015-08-27,47.75000,48.50000,46.97000,48.33000,44.47900,2.46%,325557 +2015-08-28,48.01000,48.62000,47.87500,48.44000,44.58100,0.23%,168677 +2015-08-31,47.96000,48.58600,47.67000,48.09000,44.25900,-0.72%,193871 +2015-09-01,46.95000,48.08000,46.56000,46.72000,42.99800,-2.85%,316530 +2015-09-02,47.43000,47.94000,46.90000,47.94000,44.12000,2.61%,226039 +2015-09-03,48.12000,50.93000,47.83000,48.52000,44.65400,1.21%,262457 +2015-09-04,47.81000,48.53000,47.81000,48.22000,44.37800,-0.62%,157419 +2015-09-08,49.42000,50.42500,48.74000,50.18000,46.18200,4.06%,222434 +2015-09-09,50.52000,51.24500,49.59000,49.66000,45.70300,-1.04%,204269 +2015-09-10,49.84000,50.48000,49.09000,49.69000,45.73100,0.06%,163473 +2015-09-11,49.81000,51.14000,49.40000,50.62000,46.58700,1.87%,304170 +2015-09-14,51.19000,51.45000,50.09000,50.57000,46.54100,-0.10%,533067 +2015-09-15,50.58000,51.30000,50.42000,51.13000,47.05600,1.11%,236749 +2015-09-16,51.44000,51.48000,50.73000,51.03000,46.96400,-0.20%,235293 +2015-09-17,50.87000,51.75000,50.80000,51.16000,47.08400,0.25%,239697 +2015-09-18,50.30000,50.90000,50.15000,50.44000,46.42100,-1.41%,443684 +2015-09-21,50.93000,51.50500,50.28000,50.32000,46.31100,-0.24%,171637 +2015-09-22,49.98000,49.98000,49.00000,49.24000,45.31700,-2.15%,247668 +2015-09-23,49.59000,50.05000,49.16000,49.24000,45.31700,,179141 +2015-09-24,48.77000,49.48000,47.94000,49.37000,45.43700,0.26%,262823 +2015-09-25,49.89000,50.80000,49.42800,50.50000,46.47700,2.29%,361099 +2015-09-28,50.07000,50.19000,49.19000,49.19000,45.45500,-2.59%,193334 +2015-09-29,49.24000,49.71000,48.74000,49.54000,45.77800,0.71%,344296 +2015-09-30,50.18000,51.27600,50.16000,51.20000,47.31200,3.35%,294532 +2015-10-01,51.09000,51.16000,49.27000,50.42000,46.59200,-1.52%,312042 +2015-10-02,49.92000,51.57000,49.44000,51.53000,47.61700,2.20%,224859 +2015-10-05,52.00000,53.68000,49.26000,53.24000,49.19700,3.32%,423631 +2015-10-06,56.60000,56.60000,53.07000,54.18000,50.06600,1.77%,517932 +2015-10-07,54.58000,55.48000,54.46000,55.00000,50.82400,1.51%,555446 +2015-10-08,54.86000,55.44000,54.20200,55.30000,51.10100,0.55%,409858 +2015-10-09,55.40000,55.58000,54.90000,54.99000,50.81500,-0.56%,160042 +2015-10-12,55.13000,55.49700,54.60000,55.19000,50.99900,0.36%,101304 +2015-10-13,54.85000,55.49000,54.47000,54.47000,50.33400,-1.30%,196393 +2015-10-14,54.54000,57.18000,54.54000,56.28000,52.00700,3.32%,590536 +2015-10-15,56.50000,57.59000,56.14000,57.17000,52.82900,1.58%,418472 +2015-10-16,57.20000,57.67000,56.40000,56.95000,52.62600,-0.38%,436506 +2015-10-19,56.91000,57.82000,56.74000,57.44000,53.07900,0.86%,377957 +2015-10-20,57.34000,57.80000,56.76000,57.09000,52.75500,-0.61%,372449 +2015-10-21,57.48000,57.76200,55.77000,55.85000,51.60900,-2.17%,335990 +2015-10-22,56.51000,58.15000,56.09000,57.75000,53.36500,3.40%,290243 +2015-10-23,58.20000,59.24000,57.13000,58.74000,54.28000,1.71%,338983 +2015-10-26,58.00000,58.73600,57.46000,57.76000,53.37400,-1.67%,390641 +2015-10-27,62.23000,62.59000,59.25000,61.66000,56.97800,6.75%,865531 +2015-10-28,62.00000,63.02000,61.45000,62.98000,58.19800,2.14%,356324 +2015-10-29,62.17000,62.88800,61.36000,61.73000,57.04300,-1.98%,277775 +2015-10-30,61.86000,62.69000,60.02100,62.42000,57.68000,1.12%,271828 +2015-11-02,62.35000,63.38000,62.35000,62.80000,58.03200,0.61%,461353 +2015-11-03,62.49000,63.17000,62.46000,62.78000,58.01300,-0.03%,189342 +2015-11-04,62.70000,63.04000,62.18000,62.90000,58.12400,0.19%,354439 +2015-11-05,62.69000,63.50000,62.60000,63.12000,58.32700,0.35%,194674 +2015-11-06,62.74000,64.49000,62.46000,64.42000,59.52900,2.06%,260795 +2015-11-09,63.90000,64.12000,63.21000,64.00000,59.14000,-0.65%,261360 +2015-11-10,63.58000,63.86000,62.73000,63.61000,58.78000,-0.61%,161187 +2015-11-11,63.81000,64.86000,63.69000,63.82000,58.97400,0.33%,264389 +2015-11-12,63.40000,63.99000,62.90500,63.34000,58.53100,-0.75%,264864 +2015-11-13,63.06000,63.57000,62.32000,62.56000,57.81000,-1.23%,194300 +2015-11-16,62.55000,63.54000,60.73200,63.52000,58.69700,1.53%,201562 +2015-11-17,63.58000,64.75000,63.51000,64.42000,59.52900,1.42%,188871 +2015-11-18,64.55000,66.43000,64.12000,66.40000,61.35800,3.07%,347441 +2015-11-19,66.23000,66.70600,65.68000,65.87000,60.86800,-0.80%,220531 +2015-11-20,66.19000,67.08000,65.79000,66.62000,61.56100,1.14%,299248 +2015-11-23,66.36000,66.99000,66.06000,66.20000,61.17300,-0.63%,170626 +2015-11-24,65.75000,67.45000,65.75000,67.34000,62.22700,1.72%,276181 +2015-11-25,67.37000,68.17000,67.14000,67.87000,62.71700,0.79%,148141 +2015-11-27,67.87000,68.33000,67.51000,67.82000,62.67000,-0.07%,74455 +2015-11-30,68.25000,69.11000,67.87500,68.33000,63.14200,0.75%,257217 +2015-12-01,68.48000,69.17000,67.87000,68.88000,63.65000,0.80%,306380 +2015-12-02,68.92000,69.25000,67.09000,67.29000,62.18100,-2.31%,320573 +2015-12-03,67.51000,68.15500,66.34000,66.56000,61.50600,-1.08%,247153 +2015-12-04,66.54000,67.53000,66.32000,67.17000,62.07000,0.92%,362510 +2015-12-07,67.15000,67.25500,66.45000,66.68000,61.61700,-0.73%,220969 +2015-12-08,66.02000,66.61000,65.52000,66.22000,61.19200,-0.69%,144818 +2015-12-09,66.12000,66.12000,64.44000,64.55000,59.64900,-2.52%,276365 +2015-12-10,64.50000,64.74000,63.83000,64.50500,59.60700,-0.07%,248440 +2015-12-11,63.62000,64.37000,63.08000,63.38000,58.56700,-1.74%,200986 +2015-12-14,63.30000,65.45600,62.53000,62.90000,58.12400,-0.76%,236496 +2015-12-15,63.35000,64.33000,62.05000,64.06000,59.19600,1.84%,222798 +2015-12-16,64.26000,64.68000,63.05000,63.78000,58.93700,-0.44%,169432 +2015-12-17,64.12000,64.76000,63.21000,63.22000,58.42000,-0.88%,141235 +2015-12-18,62.83000,63.88000,62.11000,63.15000,58.35500,-0.11%,491755 +2015-12-21,63.46000,64.42000,63.40000,64.39000,59.50100,1.96%,115223 +2015-12-22,64.52000,64.62600,63.22000,64.53000,59.63000,0.22%,124784 +2015-12-23,64.80000,64.81000,63.97000,64.45000,59.55600,-0.12%,119307 +2015-12-24,64.45000,65.06000,64.14000,64.57000,59.66700,0.19%,61104 +2015-12-28,64.33000,64.63000,63.37000,64.27000,59.39000,-0.46%,94257 +2015-12-29,64.55000,65.45000,64.12000,65.13000,60.36900,1.34%,160796 +2015-12-30,65.13000,65.44000,64.72000,64.78000,60.04500,-0.54%,174739 +2015-12-31,64.54000,64.87000,63.53500,63.71000,59.05300,-1.65%,269608 +2016-01-04,62.45000,62.57500,60.59000,60.97000,56.51300,-4.30%,351627 +2016-01-05,60.93000,61.53500,59.37000,59.90000,55.52200,-1.75%,362193 +2016-01-06,59.00000,59.60000,58.54000,58.91000,54.60400,-1.65%,282236 +2016-01-07,57.97000,59.20500,56.89500,57.21000,53.02800,-2.89%,380734 +2016-01-08,57.36000,58.82000,57.20000,57.35000,53.15800,0.24%,416064 +2016-01-11,57.57000,58.93000,56.93000,58.43000,54.15900,1.88%,204858 +2016-01-12,59.14000,59.35000,58.04000,59.09000,54.77100,1.13%,264665 +2016-01-13,59.17000,59.68000,57.78000,58.19000,53.93700,-1.52%,251177 +2016-01-14,58.61000,60.07000,58.15000,59.81000,55.43800,2.78%,318752 +2016-01-15,57.85000,58.37500,56.33000,57.42000,53.22300,-4.00%,394925 +2016-01-19,57.97000,58.68000,56.24000,57.30000,53.11200,-0.21%,352077 +2016-01-20,56.61000,59.03000,55.81000,58.24000,53.98300,1.64%,394212 +2016-01-21,58.65000,60.66000,57.02000,60.04000,55.65100,3.09%,455946 +2016-01-22,61.04000,61.95000,60.52000,61.59000,57.08800,2.58%,325458 +2016-01-25,61.07000,62.46000,61.05000,61.36000,56.87500,-0.37%,400175 +2016-01-26,61.61000,61.95000,61.00000,61.32000,56.83800,-0.07%,258110 +2016-01-27,60.91000,61.19000,59.50000,59.66000,55.29900,-2.71%,170829 +2016-01-28,60.44000,60.68000,60.05000,60.38000,55.96700,1.21%,184101 +2016-01-29,60.90000,62.70000,60.73000,62.57000,57.99700,3.63%,418069 +2016-02-01,62.47000,62.82000,60.32000,62.30000,57.74600,-0.43%,231454 +2016-02-02,61.48000,61.94000,58.14000,58.98000,54.66900,-5.33%,427564 +2016-02-03,59.48000,59.75000,57.54000,58.26000,54.00200,-1.22%,384634 +2016-02-04,58.00000,58.51000,57.12000,58.26000,54.00200,,839385 +2016-02-05,61.20000,62.49000,59.16000,60.01000,55.62400,3.00%,858766 +2016-02-08,58.99000,60.69000,55.42000,56.36000,52.24000,-6.08%,1035115 +2016-02-09,55.91000,57.20000,55.21000,56.21000,52.10100,-0.27%,415878 +2016-02-10,56.37000,58.21000,56.20000,56.50000,52.37000,0.52%,415269 +2016-02-11,55.45000,56.77000,55.21000,56.26000,52.14800,-0.42%,182445 +2016-02-12,56.76000,57.26000,55.34000,56.76000,52.61100,0.89%,171798 +2016-02-16,57.73000,58.50000,56.88400,58.09000,53.84400,2.34%,199596 +2016-02-17,58.36000,59.23000,57.68000,58.83000,54.53000,1.27%,197348 +2016-02-18,59.00000,59.50000,57.94000,58.12000,53.87200,-1.21%,222605 +2016-02-19,58.21000,58.82000,57.12000,58.39000,54.12200,0.46%,255660 +2016-02-22,58.91000,59.50000,58.42000,58.77000,54.47400,0.65%,245716 +2016-02-23,58.60000,59.79000,57.80000,58.22000,53.96500,-0.94%,209469 +2016-02-24,57.47000,57.63000,55.69000,57.29000,53.10200,-1.60%,365170 +2016-02-25,57.50000,57.95000,55.05000,57.85000,53.62200,0.98%,327079 +2016-02-26,58.15000,58.76000,58.15000,58.74000,54.44600,1.54%,227839 +2016-02-29,58.39000,59.49000,58.39000,59.06000,54.74300,0.54%,328786 +2016-03-01,58.60000,60.30000,58.29000,60.26000,55.85500,2.03%,297658 +2016-03-02,60.00000,60.90000,59.60000,60.51000,56.08700,0.41%,215112 +2016-03-03,60.50000,60.82000,59.48000,60.46000,56.04100,-0.08%,210143 +2016-03-04,60.79000,61.94000,59.77000,61.80000,57.28300,2.22%,347583 +2016-03-07,61.28000,62.37000,60.98000,61.51000,57.01400,-0.47%,272789 +2016-03-08,61.17000,61.25000,58.60000,58.86000,54.55800,-4.31%,198865 +2016-03-09,59.15000,59.81000,58.01000,59.77000,55.40100,1.55%,178445 +2016-03-10,60.14000,60.93000,58.83500,59.65000,55.29000,-0.20%,159077 +2016-03-11,60.11000,61.16000,59.29000,61.08000,56.61500,2.40%,196891 +2016-03-14,61.21000,61.32000,59.84000,60.33000,55.92000,-1.23%,149804 +2016-03-15,59.89000,60.01000,59.00000,59.68000,55.31800,-1.08%,375201 +2016-03-16,59.38000,60.65000,58.73500,60.42000,56.00400,1.24%,158125 +2016-03-17,60.27000,60.69000,59.41000,60.59000,56.16100,0.28%,227248 +2016-03-18,60.89000,62.56000,59.88500,62.54000,57.96900,3.22%,459007 +2016-03-21,62.37000,62.45000,61.24000,61.45000,56.95800,-1.74%,169216 +2016-03-22,61.06000,61.74000,60.92000,61.53000,57.03300,0.13%,233224 +2016-03-23,61.52000,61.89000,60.90000,60.93000,56.47600,-0.98%,205877 +2016-03-24,60.54000,61.24000,59.31000,61.21000,56.73600,0.46%,131534 +2016-03-28,61.57000,61.81000,60.66000,60.92000,56.46700,-0.47%,169740 +2016-03-29,60.55000,62.31000,60.25000,62.17000,57.81100,2.05%,306268 +2016-03-30,62.71000,63.21000,62.05000,62.55000,58.16500,0.61%,166503 +2016-03-31,62.39000,64.12000,61.94000,63.64000,59.17800,1.74%,366926 +2016-04-01,63.03000,64.69000,62.68000,64.45000,59.93100,1.27%,228480 +2016-04-04,64.72000,65.26000,63.45000,63.47000,59.02000,-1.52%,238348 +2016-04-05,62.97000,63.35000,62.50000,62.84000,58.43400,-0.99%,209830 +2016-04-06,62.79000,64.08000,62.71000,63.89000,59.41100,1.67%,229349 +2016-04-07,63.64000,63.98000,62.52000,63.47000,59.02000,-0.66%,357053 +2016-04-08,63.81000,64.25000,63.40000,63.65000,59.18700,0.28%,199950 +2016-04-11,64.06000,64.40000,63.40000,63.52000,59.06700,-0.20%,166718 +2016-04-12,63.68000,64.17000,62.95000,63.54000,59.08500,0.03%,197627 +2016-04-13,63.95000,66.02000,63.68000,65.89000,61.27000,3.70%,305276 +2016-04-14,65.89000,66.00000,64.32000,65.26000,60.68500,-0.96%,246691 +2016-04-15,64.98000,65.74000,64.48000,64.69000,60.15400,-0.87%,221384 +2016-04-18,64.18000,65.21000,64.18000,64.92000,60.36800,0.36%,202624 +2016-04-19,65.13000,65.13000,63.41500,63.94000,59.45700,-1.51%,287101 +2016-04-20,63.70000,65.32000,63.54000,63.76000,59.29000,-0.28%,218092 +2016-04-21,63.58000,64.02000,63.01000,63.41000,58.96400,-0.55%,240160 +2016-04-22,63.17000,64.73000,63.17000,64.19000,59.69000,1.23%,247105 +2016-04-25,63.53000,64.55000,63.35000,63.70000,59.23400,-0.76%,203549 +2016-04-26,64.02000,65.54000,63.81000,64.94000,60.38700,1.95%,212831 +2016-04-27,64.68000,66.24000,63.67500,65.36000,60.77800,0.65%,204886 +2016-04-28,65.03000,65.46000,63.95000,64.19000,59.69000,-1.79%,204687 +2016-04-29,64.28000,64.35000,61.92000,62.42000,58.04400,-2.76%,310342 +2016-05-02,61.09000,63.72000,61.09000,63.51000,59.05700,1.75%,412728 +2016-05-03,65.50000,65.50000,62.41000,64.45000,59.93100,1.48%,582696 +2016-05-04,63.63000,63.80000,62.16500,62.26000,57.89500,-3.40%,404715 +2016-05-05,62.27000,62.65000,61.47000,61.68000,57.35600,-0.93%,325768 +2016-05-06,61.05000,62.51000,61.00000,62.51000,58.12700,1.35%,254364 +2016-05-09,62.51000,63.87000,61.78000,61.85000,57.51400,-1.06%,256244 +2016-05-10,61.94000,62.52000,61.08600,62.40000,58.02500,0.89%,178733 +2016-05-11,62.25000,63.20000,61.74900,62.33000,57.96000,-0.11%,213208 +2016-05-12,62.50000,62.50000,60.06100,60.93000,56.65800,-2.25%,234082 +2016-05-13,60.56000,61.84300,60.56000,61.45000,57.14200,0.85%,222521 +2016-05-16,61.67000,63.59000,61.67000,62.86000,58.45300,2.29%,297657 +2016-05-17,62.97000,63.41000,61.92000,62.09000,57.73700,-1.22%,367757 +2016-05-18,61.70000,63.88000,60.02000,63.01000,58.59200,1.48%,187714 +2016-05-19,62.75000,63.60000,61.25000,62.12000,57.76500,-1.41%,297743 +2016-05-20,62.65000,64.16000,62.65000,64.12000,59.62400,3.22%,309609 +2016-05-23,64.18000,66.48000,64.18000,65.37000,60.78700,1.95%,557794 +2016-05-24,65.87000,67.54000,65.71000,66.89000,62.20000,2.33%,676305 +2016-05-25,67.52000,67.85000,66.54000,66.89000,62.20000,,254375 +2016-05-26,66.91000,67.98000,66.91000,67.86000,63.10200,1.45%,299500 +2016-05-27,67.66000,68.66000,67.46000,68.52000,63.71600,0.97%,406905 +2016-05-31,68.60000,68.98000,67.95000,68.33000,63.53900,-0.28%,294561 +2016-06-01,67.56000,68.93000,67.56000,68.72000,63.90200,0.57%,198838 +2016-06-02,68.58000,68.77000,68.04000,68.69000,63.87400,-0.04%,251024 +2016-06-03,68.85000,68.86000,68.01000,68.70000,63.88300,0.01%,165904 +2016-06-06,68.80000,69.20000,68.42000,68.77000,63.94800,0.10%,141645 +2016-06-07,69.19000,70.33000,68.89000,70.22000,65.29700,2.11%,299467 +2016-06-08,70.40000,71.04500,69.60000,70.63000,65.67800,0.58%,218865 +2016-06-09,70.03000,70.82000,69.50000,70.75000,65.79000,0.17%,217480 +2016-06-10,69.78000,70.09500,68.82100,69.07000,64.22700,-2.37%,210320 +2016-06-13,68.33000,69.53000,67.88000,68.60000,63.79000,-0.68%,212415 +2016-06-14,68.60000,69.05500,68.11000,68.75000,63.93000,0.22%,246472 +2016-06-15,69.15000,69.76000,68.67000,68.96000,64.12500,0.31%,209276 +2016-06-16,68.43000,68.98000,67.64000,68.91000,64.07900,-0.07%,146981 +2016-06-17,69.08000,69.08000,67.02000,67.90000,63.13900,-1.47%,397492 +2016-06-20,68.51000,69.52000,68.29000,68.38000,63.58600,0.71%,204661 +2016-06-21,68.61000,68.99000,67.71000,68.23000,63.44600,-0.22%,228216 +2016-06-22,68.33000,68.71000,67.76000,68.17000,63.39000,-0.09%,232966 +2016-06-23,68.95000,69.92000,68.48000,69.89000,64.99000,2.52%,279847 +2016-06-24,66.40000,68.21500,65.57000,66.20000,61.55900,-5.28%,484119 +2016-06-27,65.42000,65.42000,62.38000,63.30000,58.86200,-4.38%,439431 +2016-06-28,63.91000,66.51000,63.71000,66.35000,61.88400,4.82%,567609 +2016-06-29,67.22000,68.69000,66.48000,66.92000,62.41600,0.86%,289377 +2016-06-30,66.81000,68.34000,65.63000,68.32000,63.72100,2.09%,337061 +2016-07-01,68.18000,68.35000,67.37000,67.60000,63.05000,-1.05%,187014 +2016-07-05,67.26000,67.91000,65.89000,66.11000,61.66000,-2.20%,256638 +2016-07-06,65.45000,66.80000,65.11000,66.52000,62.04300,0.62%,206168 +2016-07-07,66.97000,68.50000,66.87000,67.43000,62.89100,1.37%,249427 +2016-07-08,68.10000,69.25000,67.78000,68.83000,64.19700,2.08%,232535 +2016-07-11,69.25000,69.88000,68.94000,69.81000,65.11100,1.42%,233519 +2016-07-12,70.34000,71.05000,69.98000,70.71000,65.95100,1.29%,201502 +2016-07-13,70.89000,71.31000,70.07000,70.33000,65.59600,-0.54%,260713 +2016-07-14,71.10000,71.25000,70.11000,70.61000,65.85700,0.40%,208235 +2016-07-15,70.96000,71.14000,70.01100,70.92000,66.14600,0.44%,146455 +2016-07-18,71.39000,71.68000,70.78000,70.85000,66.08100,-0.10%,194060 +2016-07-19,70.85000,71.36500,70.63000,70.98000,66.20200,0.18%,124638 +2016-07-20,71.47000,72.96000,71.08500,72.31000,67.44300,1.87%,330726 +2016-07-21,72.42000,72.72000,71.29000,71.54000,66.72500,-1.06%,235561 +2016-07-22,71.42000,72.59000,70.77000,72.08000,67.22800,0.75%,178494 +2016-07-25,71.59000,73.35500,71.59000,73.21000,68.28200,1.57%,461223 +2016-07-26,73.08000,73.97000,71.03000,73.79000,68.82300,0.79%,959119 +2016-07-27,74.33000,74.84000,73.47000,73.94000,68.96300,0.20%,392197 +2016-07-28,73.79000,74.08000,72.91000,73.27000,68.33800,-0.91%,249713 +2016-07-29,73.28000,73.58000,72.07000,72.72000,67.82500,-0.75%,430012 +2016-08-01,72.67000,73.38000,72.44000,72.83000,67.92800,0.15%,164313 +2016-08-02,72.79000,72.95000,70.76000,71.20000,66.40800,-2.24%,348927 +2016-08-03,70.90000,72.00000,70.00000,71.81000,66.97700,0.86%,323632 +2016-08-04,71.86000,72.53500,71.68000,72.28000,67.41500,0.65%,157171 +2016-08-05,72.81000,73.20000,71.84000,72.98000,68.06800,0.97%,172206 +2016-08-08,73.20000,73.39000,72.21000,72.86000,67.95600,-0.16%,163990 +2016-08-09,72.76000,74.21000,72.76000,73.71000,68.74900,1.17%,188802 +2016-08-10,73.66000,73.66000,72.71300,73.28000,68.34800,-0.58%,140459 +2016-08-11,73.58000,73.80000,71.08700,73.37000,68.43200,0.12%,113668 +2016-08-12,73.11000,73.60000,72.95000,73.55000,68.59900,0.25%,85189 +2016-08-15,73.58000,74.77500,72.94000,74.62000,69.59700,1.45%,187761 +2016-08-16,74.26000,74.26000,73.43000,73.76000,68.79500,-1.15%,192999 +2016-08-17,73.48000,74.02500,72.13100,73.76000,68.79500,,178695 +2016-08-18,73.52000,74.40000,73.52000,74.29000,69.29000,0.72%,93083 +2016-08-19,74.22000,75.65000,74.22000,75.01000,69.96100,0.97%,261351 +2016-08-22,74.86000,75.64000,74.62000,75.60000,70.51100,0.79%,110350 +2016-08-23,76.16000,76.53000,75.03000,75.91000,70.80100,0.41%,141837 +2016-08-24,75.85000,76.03000,74.83000,75.02000,69.97100,-1.17%,278812 +2016-08-25,75.06000,75.88000,74.79000,75.29000,70.22200,0.36%,104004 +2016-08-26,75.80000,76.77000,75.60000,76.69000,71.52800,1.86%,320331 +2016-08-29,76.63000,77.10000,76.09000,76.17000,71.04300,-0.68%,238975 +2016-08-30,76.23000,77.68000,76.18000,76.37000,71.23000,0.26%,335712 +2016-08-31,76.35000,76.83000,75.80000,76.72000,71.55600,0.46%,342566 +2016-09-01,76.65000,77.74000,76.12000,77.66000,72.43300,1.23%,238251 +2016-09-02,78.05000,78.45000,77.05000,77.37000,72.16200,-0.37%,5209528 +2016-09-06,77.83000,77.99000,76.17000,76.65000,71.49100,-0.93%,374748 +2016-09-07,76.50000,76.68000,75.61000,76.68000,71.51900,0.04%,268325 +2016-09-08,76.33000,76.42000,75.40000,75.56000,70.47400,-1.46%,297955 +2016-09-09,74.93000,75.54000,73.37000,73.42000,68.47800,-2.83%,470381 +2016-09-12,73.42000,75.40000,71.60000,75.38000,70.30600,2.67%,407760 +2016-09-13,75.03000,76.13000,74.38000,74.69000,69.66300,-0.92%,444053 +2016-09-14,74.80000,75.21000,74.39500,74.66000,69.63500,-0.04%,260563 +2016-09-15,74.79000,75.40000,74.07000,75.21000,70.14800,0.74%,647585 +2016-09-16,75.78000,75.94000,74.61000,75.62000,70.53000,0.55%,466071 +2016-09-19,76.21000,76.99000,75.46000,75.96000,70.84700,0.45%,161383 +2016-09-20,76.17000,76.42000,75.46000,75.57000,70.48300,-0.51%,252473 +2016-09-21,75.88000,76.49000,75.25000,76.45000,71.30400,1.16%,208267 +2016-09-22,77.26000,77.92000,76.89000,77.36000,72.15300,1.19%,438845 +2016-09-23,77.07000,77.96500,75.94000,76.53000,71.37900,-1.07%,301061 +2016-09-26,76.04000,77.85000,75.61000,76.36000,71.22000,-0.22%,455971 +2016-09-27,76.43000,78.46000,76.28000,78.42000,73.14200,2.70%,388973 +2016-09-28,78.35000,79.00000,77.96000,78.93500,73.80900,0.66%,323036 +2016-09-29,79.14000,79.55000,78.17500,78.95000,73.82300,0.02%,334373 +2016-09-30,79.27000,80.94000,79.27000,80.50000,75.27200,1.96%,787404 +2016-10-03,80.23000,80.50000,78.85000,79.19000,74.04700,-1.63%,377314 +2016-10-04,79.46000,79.76000,78.26000,79.06000,73.92500,-0.16%,205271 +2016-10-05,79.14000,80.30000,79.14000,80.02000,74.82300,1.21%,250192 +2016-10-06,80.28000,80.40000,79.22000,80.31000,75.09400,0.36%,373993 +2016-10-07,80.20000,80.45000,79.01000,80.27000,75.05700,-0.05%,181227 +2016-10-10,80.60000,81.37000,80.36000,80.49000,75.26300,0.27%,158225 +2016-10-11,80.54000,80.65000,78.01000,79.12000,73.98200,-1.70%,379741 +2016-10-12,78.84000,78.84000,78.00000,78.11000,73.03700,-1.28%,310374 +2016-10-13,77.71000,77.71000,76.16100,76.90000,71.90600,-1.55%,417966 +2016-10-14,77.48000,78.38000,77.12000,77.17000,72.15800,0.35%,157882 +2016-10-17,76.95000,77.38000,76.44000,76.51000,71.54100,-0.86%,254863 +2016-10-18,77.47000,77.70000,76.93000,76.98000,71.98100,0.61%,170367 +2016-10-19,76.80000,77.35000,75.84000,77.12000,72.11100,0.18%,138629 +2016-10-20,76.80000,77.57000,76.42000,76.94000,71.94300,-0.23%,273504 +2016-10-21,76.43000,77.65000,75.94000,77.59000,72.55100,0.84%,194460 +2016-10-24,77.89000,79.44000,77.89000,79.37000,74.21500,2.29%,193062 +2016-10-25,79.30000,79.70900,78.57000,79.18000,74.03800,-0.24%,133761 +2016-10-26,78.81000,79.59000,78.73000,79.26000,74.11200,0.10%,108310 +2016-10-27,79.96000,80.77900,78.56000,79.01000,73.87900,-0.32%,265033 +2016-10-28,79.15000,79.63100,77.58000,77.97000,72.90600,-1.32%,355895 +2016-10-31,77.97000,79.47500,77.91000,78.81000,73.69200,1.08%,532622 +2016-11-01,79.27000,82.59000,75.04000,76.49000,71.52200,-2.94%,922841 +2016-11-02,76.67000,77.31000,75.92500,76.51000,71.54100,0.03%,386813 +2016-11-03,76.83000,77.24000,75.87000,76.44000,71.47600,-0.09%,244005 +2016-11-04,76.19000,77.25500,75.56000,76.69000,71.70900,0.33%,330535 +2016-11-07,77.73000,78.63000,77.26000,78.56000,73.45800,2.44%,465979 +2016-11-08,79.21000,79.31000,77.81000,78.68000,73.57000,0.15%,207036 +2016-11-09,77.27000,80.10500,76.52000,79.76000,74.58000,1.37%,351937 +2016-11-10,80.64000,81.45000,77.58500,77.79000,72.73800,-2.47%,428503 +2016-11-11,78.14000,80.17000,78.14000,79.29000,74.14000,1.93%,503119 +2016-11-14,79.71000,80.11000,79.04000,79.83000,74.64500,0.68%,384141 +2016-11-15,79.84000,80.80000,79.24000,80.20000,74.99100,0.46%,203466 +2016-11-16,79.77000,81.32700,79.77000,80.98000,75.72100,0.97%,188721 +2016-11-17,81.27000,81.82000,80.76000,81.64000,76.33800,0.82%,240738 +2016-11-18,81.66000,82.16000,81.25000,81.83000,76.51600,0.23%,174406 +2016-11-21,84.00000,84.83000,82.50000,82.86000,77.47900,1.26%,461352 +2016-11-22,83.41000,84.11000,82.98200,83.95000,78.49800,1.32%,424608 +2016-11-23,84.15000,84.20000,83.31000,84.00000,78.54500,0.06%,260804 +2016-11-25,83.89000,84.41000,83.27000,84.34000,78.86300,0.40%,103826 +2016-11-28,84.31000,84.68000,83.31000,83.72000,78.28300,-0.74%,307948 +2016-11-29,83.78000,84.02000,82.95000,83.10000,77.70300,-0.74%,291333 +2016-11-30,83.13000,83.43000,81.91100,82.04000,76.71200,-1.28%,253142 +2016-12-01,81.70000,81.97500,75.91500,76.50000,71.53200,-6.75%,671377 +2016-12-02,76.39000,77.54600,75.08000,76.65000,71.67200,0.20%,668592 +2016-12-05,77.07000,78.55000,76.93500,77.98000,72.91600,1.74%,297311 +2016-12-06,77.79000,78.57000,77.34000,78.28000,73.19600,0.38%,192931 +2016-12-07,78.23000,79.67000,77.45000,79.35000,74.19700,1.37%,214836 +2016-12-08,79.62000,81.03000,78.62000,80.81000,75.56200,1.84%,194469 +2016-12-09,81.36000,81.39000,79.81000,80.33000,75.11300,-0.59%,226721 +2016-12-12,80.13000,80.59000,78.62000,80.08000,74.87900,-0.31%,173381 +2016-12-13,85.62000,88.08500,81.80000,83.04000,77.64700,3.70%,1063193 +2016-12-14,82.89000,83.62000,82.20000,82.84000,77.46000,-0.24%,442557 +2016-12-15,83.21000,85.59000,82.50000,84.21000,78.74100,1.65%,541325 +2016-12-16,84.59000,85.23000,83.19000,83.27000,77.86200,-1.12%,628611 +2016-12-19,83.65000,85.79500,83.47000,84.11000,78.64700,1.01%,265738 +2016-12-20,84.61000,85.69000,84.13000,85.43000,79.88200,1.57%,303397 +2016-12-21,85.69000,86.00000,84.51000,84.58000,79.08700,-0.99%,262082 +2016-12-22,84.92000,84.95000,83.88000,84.31000,78.83400,-0.32%,180613 +2016-12-23,84.56000,85.19000,83.33000,84.56000,79.06800,0.30%,190233 +2016-12-27,84.41000,85.73000,84.41000,85.02000,79.49800,0.54%,161774 +2016-12-28,85.56000,85.56000,83.06000,83.23000,78.01200,-2.11%,197460 +2016-12-29,83.49000,84.29000,82.38000,83.22000,78.00200,-0.01%,236317 +2016-12-30,83.30000,83.31000,81.36000,81.93000,76.79300,-1.55%,250734 +2017-01-03,82.89000,84.04000,81.84000,83.61000,78.36800,2.05%,433880 +2017-01-04,83.95000,84.04500,82.49000,83.03000,77.82400,-0.69%,363388 +2017-01-05,82.71000,83.75600,82.20000,82.76000,77.57100,-0.33%,231912 +2017-01-06,82.67000,84.23800,82.28000,83.94000,78.67700,1.43%,269952 +2017-01-09,84.13000,85.81000,83.75000,85.40000,80.04600,1.74%,481850 +2017-01-10,85.09000,85.75000,84.64000,85.57000,80.20500,0.20%,300275 +2017-01-11,86.00000,86.35000,85.06400,86.32000,80.90800,0.88%,261958 +2017-01-12,86.13000,86.22000,84.80000,85.95000,80.56100,-0.43%,142533 +2017-01-13,86.23000,87.61000,86.06000,87.14000,81.67600,1.38%,160319 +2017-01-17,86.80000,86.94000,84.90000,85.17000,79.83000,-2.26%,220291 +2017-01-18,85.73000,86.93000,85.62500,86.45000,81.03000,1.50%,259552 +2017-01-19,86.26000,86.96400,85.40100,85.61000,80.24200,-0.97%,211503 +2017-01-20,85.62000,87.80000,85.62000,87.54000,82.05100,2.25%,452480 +2017-01-23,87.36000,88.63000,87.36000,88.33000,82.79200,0.90%,652151 +2017-01-24,88.77000,91.13000,88.71500,90.55000,84.87300,2.51%,364607 +2017-01-25,91.04000,91.76000,89.94000,90.06000,84.41300,-0.54%,455244 +2017-01-26,90.23000,90.74000,87.75000,88.30000,82.76400,-1.95%,507388 +2017-01-27,88.76000,90.15000,88.16000,89.78000,84.15100,1.68%,196094 +2017-01-30,89.00000,89.61000,87.60000,89.05000,83.46700,-0.81%,228995 +2017-01-31,89.05000,89.05000,87.14400,87.24000,81.77000,-2.03%,437162 +2017-02-01,88.24000,89.18000,87.15300,88.92000,83.34500,1.93%,398113 +2017-02-02,88.50000,88.81000,87.77000,88.27000,82.73600,-0.73%,239296 +2017-02-03,89.19000,89.75000,88.55000,89.07000,83.48500,0.91%,345906 +2017-02-06,88.82000,88.89000,87.90000,88.54000,82.98900,-0.60%,286158 +2017-02-07,88.67000,89.81200,88.34000,89.37000,83.76700,0.94%,214072 +2017-02-08,89.05000,90.44000,88.75000,89.91000,84.27300,0.60%,447961 +2017-02-09,90.05800,90.40000,88.89000,89.01000,83.42900,-1.00%,649285 +2017-02-10,87.75000,89.34000,85.25000,88.40000,82.85700,-0.69%,977326 +2017-02-13,88.53000,89.15100,84.95000,85.91000,80.52400,-2.82%,768662 +2017-02-14,85.58000,85.72500,84.76000,85.13000,79.79200,-0.91%,353232 +2017-02-15,85.07000,86.28100,84.45000,86.02000,80.62700,1.05%,461805 +2017-02-16,86.21000,86.71500,85.51000,86.16000,80.75800,0.16%,252877 +2017-02-17,86.01000,86.61000,85.02000,86.52000,81.09500,0.42%,239263 +2017-02-21,86.52000,88.23000,86.45200,88.22000,82.68900,1.96%,327946 +2017-02-22,88.16000,89.09000,87.97500,88.80000,83.23200,0.66%,272711 +2017-02-23,89.06000,89.06000,86.84000,88.18000,82.65100,-0.70%,462438 +2017-02-24,87.48000,88.83000,87.04000,88.82000,83.25100,0.73%,266388 +2017-02-27,88.95000,89.11000,88.18500,89.10000,83.51400,0.32%,413028 +2017-02-28,89.00000,89.00000,87.71000,87.97000,82.45400,-1.27%,508962 +2017-03-01,88.75000,89.50000,87.97000,89.44000,83.83200,1.67%,312732 +2017-03-02,89.35000,89.75000,88.84000,88.92000,83.34500,-0.58%,229092 +2017-03-03,89.00000,89.03000,88.20000,88.57000,83.01700,-0.39%,267875 +2017-03-06,87.96000,88.47000,87.00000,88.16000,82.63300,-0.46%,177958 +2017-03-07,88.14000,89.37000,87.71000,88.35000,82.81100,0.22%,258038 +2017-03-08,88.64000,89.44000,88.09000,88.37000,82.82900,0.02%,153687 +2017-03-09,88.37000,88.65000,87.83000,88.33000,82.79200,-0.05%,161400 +2017-03-10,88.88000,89.32000,88.50000,89.25000,83.65400,1.04%,205709 +2017-03-13,89.24000,91.00000,89.00000,90.96000,85.25700,1.92%,222300 +2017-03-14,90.88000,91.50000,90.34000,91.39000,85.66000,0.47%,303939 +2017-03-15,91.50000,92.89000,90.41000,92.72000,86.90700,1.46%,258966 +2017-03-16,93.05000,93.58000,92.24000,92.32000,86.53200,-0.43%,188012 +2017-03-17,92.52000,93.29500,92.00100,92.96000,87.13200,0.69%,503949 +2017-03-20,93.29000,94.49000,92.81000,93.73000,87.85300,0.83%,252040 +2017-03-21,94.37000,94.37000,91.60000,91.68000,85.93200,-2.19%,288141 +2017-03-22,91.58000,92.19000,91.00000,92.09000,86.31600,0.45%,234220 +2017-03-23,91.93000,92.63000,90.91000,91.12000,85.40700,-1.05%,204259 +2017-03-24,91.88000,92.95000,91.07000,91.43000,85.69700,0.34%,222538 +2017-03-27,90.84000,91.35000,89.09000,91.07000,85.36000,-0.39%,286882 +2017-03-28,91.07000,92.80900,91.02000,92.67000,86.86000,1.76%,272215 +2017-03-29,92.29000,92.99000,91.43000,91.87000,86.29700,-0.86%,174732 +2017-03-30,91.90000,92.49000,90.07700,91.93000,86.35400,0.07%,260740 +2017-03-31,91.75000,92.65000,90.91000,92.10000,86.51300,0.18%,225973 +2017-04-03,92.23000,92.54300,91.07000,91.49000,85.94000,-0.66%,339329 +2017-04-04,91.17000,92.94000,91.17000,92.53000,86.91700,1.14%,329461 +2017-04-05,92.67000,92.98000,90.80000,90.98000,85.46100,-1.68%,295834 +2017-04-06,91.10000,91.45000,89.80000,91.05000,85.52700,0.08%,300984 +2017-04-07,90.86000,92.04900,90.48000,91.73000,86.16600,0.75%,180098 +2017-04-10,91.97000,92.23500,90.74000,91.23000,85.69600,-0.55%,256896 +2017-04-11,90.94000,92.10500,89.41000,90.57000,85.07600,-0.72%,439657 +2017-04-12,90.57000,90.76000,89.27000,89.40000,83.97700,-1.29%,288544 +2017-04-13,89.00000,90.23600,88.19000,88.97000,83.57300,-0.48%,200779 +2017-04-17,89.34000,90.44000,89.25000,90.42000,84.93500,1.63%,148686 +2017-04-18,90.17000,91.20000,89.21500,91.11000,85.58300,0.76%,173359 +2017-04-19,91.79000,92.47000,91.39000,91.80000,86.23200,0.76%,268385 +2017-04-20,92.16000,93.93000,91.73000,93.81000,88.12000,2.19%,267704 +2017-04-21,93.65000,94.15000,92.44000,93.37000,87.70600,-0.47%,382454 +2017-04-24,94.99000,95.66000,94.42100,95.25000,89.47200,2.01%,340715 +2017-04-25,95.95000,96.84000,95.25000,96.21000,90.37400,1.01%,457773 +2017-04-26,96.22000,96.27500,93.68000,93.71000,88.02600,-2.60%,363291 +2017-04-27,95.00000,96.60000,92.98000,94.46000,88.73000,0.80%,532692 +2017-04-28,94.26000,94.75000,91.43000,91.50000,85.95000,-3.13%,410236 +2017-05-01,91.50000,92.61000,90.30000,91.86000,86.28800,0.39%,332099 +2017-05-02,91.76000,92.12500,90.37700,91.11000,85.58300,-0.82%,241348 +2017-05-03,90.81000,91.05000,89.67000,90.82000,85.31100,-0.32%,242891 +2017-05-04,91.05000,92.84000,91.00300,92.76000,87.13300,2.14%,287991 +2017-05-05,93.28000,93.46000,91.91100,93.46000,87.79100,0.75%,209995 +2017-05-08,93.16000,93.58000,92.24000,92.68000,87.05800,-0.83%,251568 +2017-05-09,92.84000,94.48000,91.63000,93.72000,88.03500,1.12%,207303 +2017-05-10,94.25000,95.59500,93.82000,95.39000,89.60400,1.78%,361018 +2017-05-11,95.10000,95.78000,94.47000,95.54000,89.74500,0.16%,284261 +2017-05-12,95.24000,95.78000,94.46000,94.81000,89.05900,-0.76%,165764 +2017-05-15,95.27000,96.45000,95.27000,96.09000,90.26100,1.35%,249289 +2017-05-16,96.38000,98.33000,96.18800,98.21000,92.25300,2.21%,271828 +2017-05-17,96.75000,97.38500,92.89000,92.96000,87.32100,-5.35%,301273 +2017-05-18,92.61000,94.68000,92.15000,93.83000,88.13800,0.94%,261259 +2017-05-19,94.51000,95.78000,94.51000,95.10000,89.33100,1.35%,186596 +2017-05-22,95.32000,95.90000,94.93000,95.22000,89.44400,0.13%,178066 +2017-05-23,95.49000,95.49000,93.88000,95.04000,89.27500,-0.19%,134096 +2017-05-24,95.44000,97.74000,95.08500,97.43000,91.52000,2.51%,242868 +2017-05-25,97.84000,98.34000,97.11000,97.66000,91.73600,0.24%,116174 +2017-05-26,97.61000,98.34000,96.56000,98.01000,92.06500,0.36%,115636 +2017-05-30,98.23000,98.93000,97.52000,97.82000,91.88600,-0.19%,209541 +2017-05-31,98.50000,98.65900,97.08000,98.20000,92.24300,0.39%,155077 +2017-06-01,98.70000,98.87000,97.89000,98.59000,92.61000,0.40%,207021 +2017-06-02,99.09000,101.15500,98.54000,100.80000,94.68600,2.24%,357333 +2017-06-05,100.80000,101.49500,100.08000,101.01000,94.88300,0.21%,217568 +2017-06-06,100.37000,101.95000,100.02000,100.83000,94.71400,-0.18%,240580 +2017-06-07,101.21000,102.63000,100.81000,101.79000,95.61600,0.95%,226708 +2017-06-08,102.30000,103.52000,101.04100,103.35000,97.08100,1.53%,229347 +2017-06-09,103.69000,103.92000,96.64200,97.93000,91.99000,-5.24%,328746 +2017-06-12,96.58000,98.90000,93.69000,97.34000,91.43600,-0.60%,342942 +2017-06-13,98.19000,99.88000,97.30000,98.07000,92.12100,0.75%,234502 +2017-06-14,98.26000,99.13500,95.50000,96.46000,90.60900,-1.64%,164352 +2017-06-15,94.73000,96.65000,94.73000,96.41000,90.56200,-0.05%,199783 +2017-06-16,95.79000,97.60300,95.59000,97.19000,91.29500,0.81%,380530 +2017-06-19,103.00000,103.01000,97.59000,98.33000,92.36600,1.17%,155446 +2017-06-20,98.17000,98.75500,96.30000,96.40000,90.55300,-1.96%,331413 +2017-06-21,97.14000,98.18000,96.63000,97.56000,91.64200,1.20%,145774 +2017-06-22,97.34000,97.66000,96.25000,97.06000,91.17300,-0.51%,119602 +2017-06-23,97.18000,98.78000,96.77000,98.58000,92.60000,1.57%,267013 +2017-06-26,99.00000,101.25000,98.94000,99.51000,93.47400,0.94%,846664 +2017-06-27,99.40000,99.40000,96.68500,96.84000,90.96600,-2.68%,513171 +2017-06-28,97.28000,99.17000,96.11500,99.03000,93.21100,2.26%,312213 +2017-06-29,98.55000,100.00000,95.39000,97.12000,91.41300,-1.93%,290169 +2017-06-30,97.22000,97.95000,96.34000,96.40000,90.73500,-0.74%,235301 +2017-07-03,96.90000,97.19000,94.24000,94.24000,88.70200,-2.24%,150871 +2017-07-05,94.27000,96.57500,94.26000,95.74000,90.11400,1.59%,258591 +2017-07-06,94.72000,96.27000,94.26000,95.30000,89.70000,-0.46%,174797 +2017-07-07,95.83000,98.18000,95.53000,98.03000,92.27000,2.86%,374354 +2017-07-10,98.26000,98.48000,97.20500,97.78000,92.03400,-0.26%,226193 +2017-07-11,97.77000,98.98000,97.35000,98.72000,92.91900,0.96%,256025 +2017-07-12,99.64000,100.47000,99.38000,100.15000,94.26500,1.45%,137123 +2017-07-13,100.25000,100.39000,98.88000,100.01000,94.13300,-0.14%,192761 +2017-07-14,100.26000,101.05000,100.01000,100.79000,94.86700,0.78%,139255 +2017-07-17,101.08000,101.84000,100.02000,101.03000,95.09300,0.24%,232232 +2017-07-18,100.75000,101.86000,100.29000,101.63000,95.65800,0.59%,163822 +2017-07-19,102.12000,103.95000,101.96000,103.61000,97.52200,1.95%,169122 +2017-07-20,103.96000,105.13500,103.24000,105.00000,98.83000,1.34%,124041 +2017-07-21,105.09000,105.09000,103.14000,103.75000,97.65400,-1.19%,235018 +2017-07-24,103.65000,104.97000,103.35000,104.85000,98.68900,1.06%,259703 +2017-07-25,104.94000,105.26000,103.89000,104.93000,98.76400,0.08%,363391 +2017-07-26,105.66000,107.87000,104.83000,106.79000,100.51500,1.77%,385482 +2017-07-27,101.60000,107.56000,99.50000,104.58000,98.43500,-2.07%,580562 +2017-07-28,103.91000,103.91000,102.29000,102.62000,96.59000,-1.87%,222101 +2017-07-31,102.60000,103.75000,101.66000,102.32000,96.30800,-0.29%,219168 +2017-08-01,102.87000,103.98000,102.00000,103.20000,97.13600,0.86%,270013 +2017-08-02,103.44000,103.45000,101.14000,101.86000,95.87500,-1.30%,232057 +2017-08-03,101.73000,102.80000,100.75000,101.44000,95.47900,-0.41%,242467 +2017-08-04,101.60000,102.45000,100.95000,101.55000,95.58300,0.11%,185833 +2017-08-07,101.85000,103.14000,101.00000,102.77000,96.73100,1.20%,219657 +2017-08-08,102.77000,103.85000,102.26500,102.51000,96.48600,-0.25%,194983 +2017-08-09,102.01000,102.90300,101.38000,102.15000,96.14800,-0.35%,195445 +2017-08-10,101.65000,101.80000,100.23000,100.47000,94.56600,-1.64%,239078 +2017-08-11,100.65000,101.73000,99.72000,101.10000,95.15900,0.63%,157357 +2017-08-14,102.00000,103.03000,101.27000,101.77000,95.79000,0.66%,216212 +2017-08-15,101.94000,102.51000,101.39500,101.78000,95.79900,0.01%,171374 +2017-08-16,102.00000,102.04400,101.10500,101.47000,95.50800,-0.30%,190670 +2017-08-17,100.85000,101.15000,97.52000,97.58000,91.84600,-3.83%,195211 +2017-08-18,97.59000,98.69000,96.53500,97.61000,91.87400,0.03%,180361 +2017-08-21,97.66000,97.67000,95.50000,95.87000,90.23700,-1.78%,316584 +2017-08-22,96.71000,97.86000,96.09000,97.58000,91.84600,1.78%,503551 +2017-08-23,96.82000,97.91000,96.66000,97.63000,91.89300,0.05%,146753 +2017-08-24,97.85000,99.13000,97.49000,98.40000,92.61800,0.79%,237230 +2017-08-25,98.62000,98.75000,97.22000,97.50000,91.77100,-0.91%,329541 +2017-08-28,97.85000,98.09000,97.35000,98.04000,92.27900,0.55%,163710 +2017-08-29,97.30000,98.67000,96.99000,98.30000,92.52400,0.27%,206480 +2017-08-30,98.53000,100.04000,97.95000,100.00000,94.12400,1.73%,322250 +2017-08-31,100.32000,101.41000,99.93000,101.32000,95.36600,1.32%,208315 +2017-09-01,101.42000,102.98000,100.77000,102.71000,96.67500,1.37%,257434 +2017-09-05,102.17000,103.71000,101.63000,103.51000,97.42800,0.78%,452752 +2017-09-06,103.79000,103.79000,102.12000,102.51000,96.48600,-0.97%,308065 +2017-09-07,102.99000,103.51700,102.06000,102.69000,96.65600,0.18%,241742 +2017-09-08,102.50000,103.29000,101.71000,102.72000,96.68400,0.03%,241491 +2017-09-11,103.49000,105.42000,103.43000,105.17000,98.99000,2.39%,198307 +2017-09-12,105.25000,105.79000,104.34000,105.77000,99.55500,0.57%,300723 +2017-09-13,105.76000,105.78000,103.59000,103.82000,97.71900,-1.84%,532748 +2017-09-14,103.69000,104.70000,102.62000,102.77000,96.73100,-1.01%,368485 +2017-09-15,102.95000,104.15000,102.56000,103.26000,97.19200,0.48%,499068 +2017-09-18,103.80000,104.91000,103.71000,104.18000,98.05800,0.89%,197874 +2017-09-19,104.19000,104.65000,103.32000,103.47000,97.39000,-0.68%,222561 +2017-09-20,103.33000,103.79000,100.26000,101.37000,95.41300,-2.03%,286573 +2017-09-21,101.37000,103.09000,100.62000,102.59000,96.56200,1.20%,297489 +2017-09-22,102.19000,103.24000,102.00000,102.97000,96.91900,0.37%,103473 +2017-09-25,102.96000,102.96000,101.02000,101.68000,95.70500,-1.25%,187160 +2017-09-26,102.27000,103.08000,101.58000,102.77000,96.73100,1.07%,217039 +2017-09-27,103.42000,106.84000,103.00000,106.20000,99.96000,3.34%,286460 +2017-09-28,105.89000,106.61000,104.94000,106.43000,100.36400,0.22%,194615 +2017-09-29,106.52000,107.00000,106.27000,106.55000,100.47700,0.11%,235299 +2017-10-02,106.89000,107.69000,106.27000,107.55000,101.42100,0.94%,156009 +2017-10-03,107.77000,108.89000,107.15000,108.39000,102.21300,0.78%,189856 +2017-10-04,108.07000,108.56000,107.32000,107.72000,101.58100,-0.62%,154066 +2017-10-05,108.30000,108.31000,106.90000,108.23000,102.06200,0.47%,121794 +2017-10-06,107.63000,108.69900,107.60000,108.63000,102.43900,0.37%,110124 +2017-10-09,108.63000,109.04000,108.02000,108.60000,102.41100,-0.03%,166291 +2017-10-10,110.00000,111.55000,109.02000,111.55000,105.19300,2.72%,266275 +2017-10-11,111.76000,112.58800,110.67000,112.52000,106.10700,0.87%,158460 +2017-10-12,112.55000,114.04000,112.32000,113.14000,106.69200,0.55%,194626 +2017-10-13,113.64000,114.27000,113.11000,114.08000,107.57800,0.83%,226376 +2017-10-16,114.09000,114.63000,113.50200,113.83000,107.34300,-0.22%,142593 +2017-10-17,113.52000,114.20500,113.10000,113.13000,106.68200,-0.61%,159113 +2017-10-18,113.82000,114.27000,112.38500,113.85000,107.36100,0.64%,157876 +2017-10-19,113.03000,113.98000,111.07000,113.93000,107.43700,0.07%,127126 +2017-10-20,115.02000,115.10000,113.90000,113.98000,107.48400,0.04%,148736 +2017-10-23,114.18000,115.34000,113.90300,114.70000,108.16300,0.63%,142964 +2017-10-24,115.13000,115.96000,114.54000,114.74000,108.20100,0.03%,178226 +2017-10-25,114.15000,115.02000,112.61000,114.08000,107.57800,-0.58%,231997 +2017-10-26,113.20000,115.43900,113.09000,114.85000,108.30400,0.67%,189517 +2017-10-27,117.14000,121.14000,115.59000,120.89000,114.00000,5.26%,459533 +2017-10-30,120.68000,121.62000,119.13000,119.95000,113.11400,-0.78%,244789 +2017-10-31,120.22000,122.17000,119.70000,121.67000,114.73600,1.43%,209867 +2017-11-01,122.83000,122.94000,119.08000,120.62000,113.74600,-0.86%,221392 +2017-11-02,120.49000,121.29900,119.11000,119.88000,113.04800,-0.61%,205496 +2017-11-03,120.35000,122.16000,119.50000,122.15000,115.18800,1.89%,196959 +2017-11-06,122.25000,124.81000,121.60000,124.59000,117.48900,2.00%,256017 +2017-11-07,124.76000,125.75000,122.30000,123.69000,116.64100,-0.72%,183230 +2017-11-08,123.13000,124.35000,122.40000,123.16000,116.14100,-0.43%,332089 +2017-11-09,122.04000,122.78000,118.28200,120.38000,113.51900,-2.26%,271765 +2017-11-10,120.52000,122.25000,120.30000,121.80000,114.85800,1.18%,194097 +2017-11-13,121.00000,122.77000,120.35000,120.88000,113.99100,-0.76%,356568 +2017-11-14,120.33000,121.11000,118.54000,119.77000,112.94400,-0.92%,300993 +2017-11-15,118.88000,120.32000,117.45000,118.92000,112.14300,-0.71%,188239 +2017-11-16,119.70000,122.19000,119.70000,121.22000,114.31100,1.93%,211452 +2017-11-17,120.91000,123.09000,120.91000,122.62000,115.63200,1.15%,316454 +2017-11-20,122.75000,124.53000,122.60800,124.38000,117.29100,1.44%,227614 +2017-11-21,125.09000,126.68000,125.00000,126.64000,119.42300,1.82%,225910 +2017-11-22,126.75000,126.80000,124.28000,124.36000,117.27200,-1.80%,197486 +2017-11-24,124.42000,125.64500,124.42000,125.54000,118.38500,0.95%,58193 +2017-11-27,124.81000,125.28000,123.70000,124.33000,117.24400,-0.96%,261994 +2017-11-28,124.67000,126.13000,124.12000,124.94000,117.81900,0.49%,235058 +2017-11-29,124.67000,125.25000,116.50000,116.88000,110.21900,-6.45%,393794 +2017-11-30,118.60000,119.03000,115.66000,118.35000,111.60500,1.26%,426247 +2017-12-01,117.91000,118.15000,112.80000,116.97000,110.30400,-1.17%,301235 +2017-12-04,118.47000,119.44000,110.94000,111.20000,104.86200,-4.93%,503619 +2017-12-05,110.83000,113.61000,109.52000,111.24000,104.90000,0.04%,341432 +2017-12-06,110.46000,112.01000,105.01000,111.24000,104.90000,,255436 +2017-12-07,111.67000,112.85000,110.91000,111.26000,104.91900,0.02%,402355 +2017-12-08,112.74000,114.83000,112.15000,112.79000,106.36200,1.38%,305618 +2017-12-11,113.09000,115.00000,112.88000,113.88000,107.39000,0.97%,394338 +2017-12-12,113.29000,114.00000,112.11000,112.81000,106.38100,-0.94%,496597 +2017-12-13,113.02000,114.09000,110.79000,111.50000,105.14500,-1.16%,329622 +2017-12-14,111.16000,112.37000,110.00000,110.26000,103.97600,-1.11%,379664 +2017-12-15,110.25000,114.16000,109.17000,112.45000,106.04100,1.99%,543269 +2017-12-18,113.58000,115.35000,113.40000,114.77000,108.22900,2.06%,332720 +2017-12-19,114.42000,115.84000,113.45000,114.01000,107.51200,-0.66%,346085 +2017-12-20,114.96000,115.82000,113.27000,114.97000,108.41800,0.84%,263828 +2017-12-21,115.30000,115.51000,113.56000,113.71000,107.22900,-1.10%,191302 +2017-12-22,113.18000,113.73000,112.68000,113.17000,106.72000,-0.47%,254725 +2017-12-26,112.36000,113.71000,111.36000,113.14000,106.69200,-0.03%,145623 +2017-12-27,112.96000,113.97000,112.57000,112.89000,106.45600,-0.22%,178830 +2017-12-28,113.12000,113.42000,112.74000,113.31000,107.04100,0.37%,164097 +2017-12-29,113.43000,114.36000,112.30000,112.36000,106.14300,-0.84%,192127 +2018-01-02,113.00000,116.35000,112.66000,116.31000,109.87500,3.52%,285196 +2018-01-03,116.50000,118.93000,116.00000,118.50000,111.94400,1.88%,267777 +2018-01-04,119.23000,120.00000,118.09000,119.60000,112.98300,0.93%,181603 +2018-01-05,120.21000,121.29000,119.14000,120.07000,113.42700,0.39%,226776 +2018-01-08,120.16000,122.26000,119.53000,121.56000,114.83400,1.24%,204521 +2018-01-09,121.71000,122.06000,120.50000,121.35000,114.63600,-0.17%,155262 +2018-01-10,119.97000,121.05000,119.57000,120.02000,113.38000,-1.10%,181557 +2018-01-11,120.14000,121.90000,118.88000,121.72000,114.98600,1.42%,213179 +2018-01-12,121.94000,123.73000,120.72000,122.89000,116.09100,0.96%,120523 +2018-01-16,123.75000,124.44000,119.77000,119.90000,113.26600,-2.43%,248221 +2018-01-17,121.24000,121.24000,119.62000,120.51000,113.84200,0.51%,540580 +2018-01-18,120.49000,122.38000,119.47000,119.68000,113.05800,-0.69%,313131 +2018-01-19,120.00000,120.63000,118.60000,119.99000,113.35100,0.26%,301088 +2018-01-22,119.74000,121.19000,119.08000,120.19000,113.54000,0.17%,383467 +2018-01-23,120.16000,121.90000,119.21000,121.14000,114.43800,0.79%,375574 +2018-01-24,119.47000,121.69000,119.22000,119.97000,113.33200,-0.97%,376196 +2018-01-25,121.53000,121.82000,117.25000,117.58000,111.07500,-1.99%,304794 +2018-01-26,118.84000,122.45000,117.67000,122.42000,115.64700,4.12%,223018 +2018-01-29,121.55000,123.45000,120.67000,122.76000,115.96800,0.28%,304092 +2018-01-30,120.66000,123.38000,119.01000,119.58000,112.96400,-2.59%,287482 +2018-01-31,120.88000,121.71000,118.52000,119.12000,112.52900,-0.38%,223308 +2018-02-01,118.09000,120.91000,117.72000,120.19000,113.54000,0.90%,171041 +2018-02-02,118.87000,118.99000,114.92000,115.04000,108.67500,-4.28%,330668 +2018-02-05,113.55000,116.03000,109.50000,109.54000,103.47900,-4.78%,439085 +2018-02-06,106.95000,114.44000,103.14000,114.04000,107.73000,4.11%,605856 +2018-02-07,113.58000,114.13000,109.96000,110.00000,103.91400,-3.54%,382164 +2018-02-08,109.75000,110.70000,103.77000,103.82000,98.07600,-5.62%,565944 +2018-02-09,105.00000,112.24000,105.00000,110.08000,103.99000,6.03%,996563 +2018-02-12,110.80000,110.81000,107.80000,109.91000,103.82900,-0.15%,661313 +2018-02-13,108.83000,110.04000,107.02000,109.97000,103.88600,0.05%,405734 +2018-02-14,108.71000,113.16000,108.05000,112.99000,106.73900,2.75%,386646 +2018-02-15,114.38000,116.42000,112.21000,116.17000,109.74300,2.81%,328256 +2018-02-16,115.87000,117.99000,115.87000,117.00000,110.52700,0.71%,410166 +2018-02-20,116.44000,120.24000,116.00000,119.68000,113.05800,2.29%,411443 +2018-02-21,120.33000,120.62000,117.08000,117.16000,110.67800,-2.11%,282811 +2018-02-22,117.69000,118.22000,116.20000,117.19000,110.70600,0.03%,256192 +2018-02-23,117.83000,118.75000,116.40000,118.05000,111.51900,0.73%,222467 +2018-02-26,118.66000,119.96000,118.27000,119.82000,113.19100,1.50%,152663 +2018-02-27,119.83000,121.11000,118.37000,118.58000,112.01900,-1.03%,452942 +2018-02-28,119.12000,119.82000,117.01000,117.06000,110.58300,-1.28%,188855 +2018-03-01,117.18000,117.73000,114.65000,115.77000,109.36500,-1.10%,215202 +2018-03-02,114.34000,118.56000,113.64000,118.15000,111.61300,2.06%,194610 +2018-03-05,117.14000,119.20000,116.42000,118.42000,111.86800,0.23%,223244 +2018-03-06,119.28000,119.77000,117.72000,119.03000,112.44400,0.52%,381150 +2018-03-07,118.13000,120.30000,118.04000,119.37000,112.76600,0.29%,223662 +2018-03-08,120.04000,120.33000,118.77000,119.87000,113.23800,0.42%,226891 +2018-03-09,121.00000,125.00000,120.84000,124.87000,117.96100,4.17%,266576 +2018-03-12,125.00000,126.54000,124.27000,125.51000,118.56600,0.51%,213901 +2018-03-13,126.25000,127.61000,123.20000,123.70000,116.85600,-1.44%,247493 +2018-03-14,124.52000,124.52000,122.46000,123.20000,116.38400,-0.40%,160981 +2018-03-15,123.73000,125.00000,122.27000,123.40000,116.57300,0.16%,243603 +2018-03-16,123.74000,125.11000,122.97000,124.72000,117.82000,1.07%,446042 +2018-03-19,123.83000,124.29000,119.80000,123.06000,116.25100,-1.33%,326145 +2018-03-20,123.01000,125.45000,121.87000,125.11000,118.18800,1.67%,337509 +2018-03-21,124.88000,127.40000,124.01000,125.39000,118.45200,0.22%,305594 +2018-03-22,123.70000,124.18000,119.82000,120.03000,113.38900,-4.27%,230259 +2018-03-23,120.08000,120.08000,114.82000,114.89000,108.53300,-4.28%,348889 +2018-03-26,117.50000,120.70000,116.23000,119.85000,113.21900,4.32%,325582 +2018-03-27,120.67000,121.56000,114.99000,115.72000,109.31700,-3.45%,405992 +2018-03-28,115.49000,115.92000,112.28000,113.21000,107.23000,-2.17%,252949 +2018-03-29,113.51000,117.36000,111.85000,115.77000,109.65500,2.26%,298933 +2018-04-02,114.99000,115.59000,110.21000,110.80000,104.94700,-4.29%,301443 +2018-04-03,112.12000,113.34000,110.24000,112.36000,106.42500,1.41%,415944 +2018-04-04,109.76000,114.85000,109.23000,114.37000,108.32800,1.79%,200129 +2018-04-05,115.49000,115.94000,113.21000,114.11000,108.08200,-0.23%,193928 +2018-04-06,112.51000,114.15000,109.99000,110.94000,105.08000,-2.78%,173303 +2018-04-09,112.30000,114.47000,111.15000,111.56000,105.66700,0.56%,234319 +2018-04-10,114.09000,117.11000,112.65000,115.84000,109.72100,3.84%,216711 +2018-04-11,114.84000,117.46000,114.64000,116.98000,110.80100,0.98%,179686 +2018-04-12,118.81000,121.67000,117.98000,121.02000,114.62700,3.45%,358053 +2018-04-13,122.28000,122.93000,120.56000,120.83000,114.44700,-0.16%,318694 +2018-04-16,121.51000,122.77000,120.26000,122.01000,115.56500,0.98%,228712 +2018-04-17,122.80000,125.08000,122.31000,124.36000,117.79100,1.93%,239800 +2018-04-18,124.29000,125.25000,122.78000,123.78000,117.24100,-0.47%,182315 +2018-04-19,122.43000,122.67000,119.66000,120.24000,113.88800,-2.86%,379312 +2018-04-20,120.00000,121.29000,118.80000,119.51000,113.19700,-0.61%,309660 +2018-04-23,119.64000,121.17000,118.14000,119.00000,112.71400,-0.43%,355993 +2018-04-24,119.56000,120.84000,117.23000,119.01000,112.72300,0.01%,342534 +2018-04-25,119.08000,120.32000,115.97000,119.38000,113.07400,0.31%,275331 +2018-04-26,120.63000,121.72000,119.03000,121.25000,114.84500,1.57%,188973 +2018-04-27,122.59000,122.64000,119.24000,120.28000,113.92600,-0.80%,316756 +2018-04-30,120.55000,122.53000,116.55000,117.10000,110.91400,-2.64%,412753 +2018-05-01,119.70000,119.70000,115.03000,119.12000,112.82800,1.73%,511528 +2018-05-02,119.45000,119.72000,118.15000,118.35000,112.09800,-0.65%,259171 +2018-05-03,117.40000,120.51000,116.43000,120.27000,113.91700,1.62%,400233 +2018-05-04,119.50000,124.27000,118.87000,123.87000,117.32700,2.99%,243353 +2018-05-07,124.19000,125.53000,123.54000,123.84000,117.29800,-0.02%,219321 +2018-05-08,124.18000,125.30000,123.24000,124.11000,117.55400,0.22%,355869 +2018-05-09,124.34000,126.54000,123.76000,126.17000,119.50500,1.66%,271829 +2018-05-10,126.44000,128.86000,125.96000,128.67000,121.87300,1.98%,311818 +2018-05-11,128.44000,128.79000,126.51000,126.56000,119.87500,-1.64%,157346 +2018-05-14,127.05000,128.87000,126.01000,126.17000,119.50500,-0.31%,291969 +2018-05-15,125.56000,126.39000,124.82000,126.23000,119.56200,0.05%,309049 +2018-05-16,126.10000,128.28000,125.99000,127.77000,121.02100,1.22%,296623 +2018-05-17,127.37000,129.15000,126.54000,128.76000,121.95800,0.77%,189922 +2018-05-18,128.96000,130.32000,128.42000,128.94000,122.12900,0.14%,313533 +2018-05-21,130.36000,131.90000,128.34000,129.77000,122.91500,0.64%,217472 +2018-05-22,130.46000,131.40000,129.42000,129.54000,122.69700,-0.18%,205077 +2018-05-23,128.49000,130.80000,125.50000,130.72000,123.81500,0.91%,184032 +2018-05-24,130.70000,131.13000,129.51500,130.59000,123.69200,-0.10%,133274 +2018-05-25,130.82000,132.83000,130.59000,131.71000,124.75300,0.86%,152772 +2018-05-29,131.27000,132.31000,129.71000,131.54000,124.59100,-0.13%,272781 +2018-05-30,132.26000,134.69000,132.03000,133.84000,126.77000,1.75%,445566 +2018-05-31,133.59000,134.74000,131.70000,131.81000,124.84700,-1.52%,223250 +2018-06-01,133.02000,133.88000,132.16000,133.30000,126.25900,1.13%,335721 +2018-06-04,133.92000,134.84000,133.07000,134.68000,127.56600,1.04%,231067 +2018-06-05,135.00000,136.49000,134.08000,135.76000,128.58900,0.80%,197696 +2018-06-06,136.08000,137.19000,135.15000,137.19000,129.94300,1.05%,212104 +2018-06-07,137.23000,137.80000,133.20000,133.37000,126.32500,-2.78%,292459 +2018-06-08,133.61000,136.95000,132.59000,134.26000,127.16800,0.67%,491084 +2018-06-11,135.13000,137.70000,134.89000,137.34000,130.08500,2.29%,227745 +2018-06-12,137.67000,140.20000,136.52000,139.73000,132.34900,1.74%,325955 +2018-06-13,140.14000,141.57000,137.50000,137.66000,130.38800,-1.48%,380863 +2018-06-14,139.06000,139.75000,137.39000,139.71000,132.33000,1.49%,433538 +2018-06-15,138.58000,141.82000,138.09000,141.63000,134.14800,1.37%,467636 +2018-06-18,140.28000,141.34000,139.34000,141.12000,133.66500,-0.36%,266338 +2018-06-19,138.92000,140.02000,136.94000,139.07000,131.72400,-1.45%,292604 +2018-06-20,139.92000,141.44000,139.18000,141.30000,133.83600,1.60%,278421 +2018-06-21,141.72000,141.72000,138.48000,141.13000,133.67500,-0.12%,495741 +2018-06-22,142.00000,142.56000,138.49000,138.54000,131.22200,-1.84%,4484119 +2018-06-25,138.19000,138.40000,131.65000,134.26000,127.16800,-3.09%,585591 +2018-06-26,134.82000,137.99000,134.00000,136.92000,129.68700,1.98%,484314 +2018-06-27,137.61000,138.18000,133.35000,133.38000,126.33400,-2.59%,419353 +2018-06-28,133.33000,136.16000,131.82000,134.57000,127.74600,0.89%,355595 +2018-06-29,135.67000,136.68000,133.57000,133.67000,126.89100,-0.67%,434519 +2018-07-02,132.50000,135.53000,131.94000,134.71000,127.87800,0.78%,345801 +2018-07-03,135.90000,135.90000,132.39000,132.70000,125.97000,-1.49%,219681 +2018-07-05,133.47000,136.83000,132.78000,136.34000,129.42600,2.74%,623462 +2018-07-06,136.50000,138.54000,135.38000,138.31000,131.29600,1.44%,309395 +2018-07-09,139.30000,139.30000,136.50000,138.22000,131.21000,-0.07%,293798 +2018-07-10,138.61000,140.94000,138.34000,140.68000,133.54600,1.78%,258790 +2018-07-11,138.83000,140.02000,136.95000,137.21000,130.25200,-2.47%,273659 +2018-07-12,138.21000,140.30000,137.21000,140.23000,133.11900,2.20%,212011 +2018-07-13,140.02000,141.04000,139.05000,139.91000,132.81500,-0.23%,273349 +2018-07-16,140.25000,141.00000,139.39000,139.69000,132.60600,-0.16%,138060 +2018-07-17,139.02000,142.38000,138.21000,141.35000,134.18200,1.19%,266664 +2018-07-18,141.86000,141.93000,140.05000,141.45000,134.27700,0.07%,161842 +2018-07-19,141.41000,142.15000,140.47000,141.80000,134.60900,0.25%,180165 +2018-07-20,142.40000,142.40000,140.06000,140.72000,133.58400,-0.76%,236209 +2018-07-23,140.55000,142.00000,138.92000,141.51000,134.33400,0.56%,337283 +2018-07-24,142.03000,142.91000,136.72000,137.47000,130.49900,-2.85%,299285 +2018-07-25,137.80000,138.84000,133.39000,135.49000,128.61900,-1.44%,615030 +2018-07-26,138.37000,140.85000,130.34000,136.16000,129.25500,0.49%,700106 +2018-07-27,136.89000,137.32000,130.78000,132.52000,125.80000,-2.67%,299422 +2018-07-30,132.18000,132.65000,128.75000,131.05000,124.40400,-1.11%,358470 +2018-07-31,131.56000,133.83000,131.47000,132.68000,125.95100,1.24%,331375 +2018-08-01,132.44000,134.67000,131.63000,131.96000,125.26800,-0.54%,301835 +2018-08-02,132.87000,135.90000,129.65000,135.63000,128.75200,2.78%,323974 +2018-08-03,135.33000,136.30000,134.51000,135.70000,128.81800,0.05%,370396 +2018-08-06,135.19000,137.38000,134.00000,137.27000,130.30900,1.16%,208715 +2018-08-07,138.26000,142.01000,137.67000,141.45000,134.27700,3.05%,514412 +2018-08-08,140.98000,142.38000,139.50000,141.80000,134.60900,0.25%,240308 +2018-08-09,142.00000,142.32000,139.57000,139.69000,132.60600,-1.49%,289397 +2018-08-10,138.00000,139.86000,137.01000,139.42000,132.35000,-0.19%,498724 +2018-08-13,139.31000,142.48000,139.31000,139.79000,132.70100,0.27%,380538 +2018-08-14,140.02000,142.42000,139.38000,141.26000,134.09600,1.05%,360925 +2018-08-15,140.09000,141.13000,138.00000,139.92000,132.82400,-0.95%,308201 +2018-08-16,140.66000,140.88000,139.34000,140.32000,133.20400,0.29%,224906 +2018-08-17,139.56000,141.00000,138.20000,140.72000,133.58400,0.29%,248906 +2018-08-20,141.00000,142.45000,139.48000,141.97000,134.77000,0.89%,229128 +2018-08-21,142.19000,145.17000,142.19000,144.74000,137.40000,1.95%,316453 +2018-08-22,145.10000,146.72000,143.46000,145.56000,138.17800,0.57%,288573 +2018-08-23,145.20000,147.08000,144.00000,145.55000,138.16900,-0.01%,238521 +2018-08-24,146.39000,147.60000,146.08000,147.24000,139.77300,1.16%,190595 +2018-08-27,148.42000,151.08000,148.32000,149.28000,141.71000,1.39%,398977 +2018-08-28,150.12000,150.24000,147.63000,149.15000,141.58600,-0.09%,174705 +2018-08-29,150.00000,150.80000,148.57000,149.46000,141.88000,0.21%,165470 +2018-08-30,148.95000,150.08000,148.16000,148.54000,141.00700,-0.62%,141285 +2018-08-31,148.80000,150.36000,147.84000,149.87000,142.27000,0.90%,257064 +2018-09-04,149.43000,151.74000,148.26000,151.38000,143.70300,1.01%,251266 +2018-09-05,151.80000,151.80000,147.73000,149.30000,141.72900,-1.37%,306218 +2018-09-06,149.23000,150.16000,147.06000,149.32000,141.74800,0.01%,257578 +2018-09-07,148.08000,152.21000,147.48000,147.99000,140.48500,-0.89%,304324 +2018-09-10,149.06000,149.31000,145.02000,146.53000,139.09900,-0.99%,318659 +2018-09-11,146.06000,147.25000,144.03000,146.01000,138.60500,-0.35%,374038 +2018-09-12,145.21000,145.50000,139.21000,141.37000,134.20100,-3.18%,485209 +2018-09-13,140.80000,141.25000,129.23000,136.78000,129.84400,-3.25%,1206800 +2018-09-14,137.18000,139.36000,136.91000,138.21000,131.20100,1.05%,686097 +2018-09-17,137.97000,138.30000,132.37000,132.55000,125.82800,-4.10%,399172 +2018-09-18,132.07000,134.95000,131.91000,133.03000,126.28400,0.36%,498705 +2018-09-19,133.67000,134.78000,131.80000,133.64000,126.86300,0.46%,359299 +2018-09-20,134.74000,136.31000,133.25000,135.26000,128.40100,1.21%,329084 +2018-09-21,135.36000,135.72000,132.69000,132.90000,126.16000,-1.74%,585495 +2018-09-24,132.42000,133.03000,130.59000,132.81000,126.07500,-0.07%,382523 +2018-09-25,129.70000,131.22000,128.23000,129.14000,122.59100,-2.76%,882987 +2018-09-26,129.15000,130.00000,126.73000,126.94000,120.50300,-1.70%,503109 +2018-09-27,127.20000,127.59000,125.82000,126.31000,120.18900,-0.50%,452433 +2018-09-28,126.09000,126.57000,124.55000,125.53000,119.44700,-0.62%,579051 +2018-10-01,126.54000,126.98000,124.12000,124.43000,118.40000,-0.88%,455038 +2018-10-02,124.00000,125.96000,123.97000,124.80000,118.75200,0.30%,378463 +2018-10-03,125.58000,128.57000,125.19000,127.97000,121.76900,2.54%,851338 +2018-10-04,126.77000,127.12000,122.52000,124.17000,118.15300,-2.97%,720184 +2018-10-05,123.94000,124.44000,118.47000,119.46000,113.67100,-3.79%,748249 +2018-10-08,118.04000,118.36000,114.99000,116.72000,111.06400,-2.29%,690485 +2018-10-09,116.16000,117.74000,114.98000,116.71000,111.05400,-0.01%,496045 +2018-10-10,115.73000,115.73000,110.14000,110.40000,105.05000,-5.41%,759607 +2018-10-11,109.85000,113.84000,109.32000,110.89000,105.51600,0.44%,632034 +2018-10-12,114.17000,115.37000,112.51000,113.96000,108.43800,2.77%,626443 +2018-10-15,113.22000,115.42000,111.93000,113.99000,108.46600,0.03%,346640 +2018-10-16,114.25000,118.59000,114.01000,118.30000,112.56700,3.78%,547193 +2018-10-17,118.30000,119.68000,116.97000,118.87000,113.11000,0.48%,523638 +2018-10-18,117.92000,117.94000,114.79000,115.75000,110.14100,-2.62%,404373 +2018-10-19,116.17000,116.99000,113.26000,114.35000,108.80900,-1.21%,378025 +2018-10-22,114.61000,115.08000,112.92000,114.43000,108.88500,0.07%,346251 +2018-10-23,111.52000,115.95000,110.13000,114.95000,109.38000,0.45%,489256 +2018-10-24,112.62000,112.93000,104.00000,104.17000,99.12200,-9.38%,880910 +2018-10-25,105.04000,108.78000,103.03000,108.43000,103.17600,4.09%,1023314 +2018-10-26,109.52000,117.33000,101.99000,112.61000,107.15300,3.86%,1416886 +2018-10-29,115.03000,116.53000,109.27000,111.35000,105.95400,-1.12%,791396 +2018-10-30,111.12000,115.42000,111.06000,115.30000,109.71300,3.55%,465866 +2018-10-31,116.93000,119.99000,116.08000,118.12000,112.39600,2.45%,568558 +2018-11-01,118.95000,125.38000,118.40000,124.32000,118.29600,5.25%,719279 +2018-11-02,124.59000,125.59000,122.92000,124.28000,118.25800,-0.03%,527979 +2018-11-05,124.64000,124.64000,120.14000,122.53000,116.59200,-1.41%,415448 +2018-11-06,122.23000,124.60000,121.41000,124.22000,118.20100,1.38%,235978 +2018-11-07,124.31000,127.05000,123.16000,125.70000,119.60900,1.19%,322088 +2018-11-08,125.02000,130.88000,123.91000,129.22000,122.95800,2.80%,594069 +2018-11-09,127.21000,127.53000,123.67000,124.72000,118.67600,-3.48%,335123 +2018-11-12,123.28000,123.53000,118.07000,119.32000,113.53800,-4.33%,504734 +2018-11-13,121.00000,123.70000,120.35000,120.99000,115.12700,1.40%,262773 +2018-11-14,122.52000,123.66000,120.91000,122.14000,116.22100,0.95%,391572 +2018-11-15,120.52000,127.89000,119.98000,126.95000,120.79800,3.94%,378179 +2018-11-16,124.15000,127.99000,123.99000,127.83000,121.63600,0.69%,395620 +2018-11-19,127.17000,127.42000,120.49000,120.63000,114.78500,-5.63%,417512 +2018-11-20,116.89000,121.95000,116.60000,120.32000,114.49000,-0.26%,398042 +2018-11-21,122.32000,124.10000,120.84000,123.58000,117.59200,2.71%,192005 +2018-11-23,121.64000,125.59000,121.64000,124.33000,118.30500,0.61%,88987 +2018-11-26,126.44000,127.00000,124.20000,126.97000,120.81700,2.12%,319407 +2018-11-27,125.70000,126.83000,123.23000,123.62000,117.63000,-2.64%,255267 +2018-11-28,124.78000,129.13000,123.19000,128.99000,122.73900,4.34%,366903 +2018-11-29,127.95000,131.29000,127.95000,129.39000,123.12000,0.31%,434407 +2018-11-30,129.53000,132.62000,127.97000,132.07000,125.67000,2.07%,311115 +2018-12-03,135.09000,137.86000,133.26000,134.73000,128.20100,2.01%,423383 +2018-12-04,134.08000,135.99000,126.64000,126.84000,120.69400,-5.86%,373177 +2018-12-06,123.84000,125.60000,122.27000,125.54000,119.45700,-1.02%,425894 +2018-12-07,124.99000,127.00000,120.89000,121.83000,115.92600,-2.96%,274137 +2018-12-10,121.44000,123.57000,118.39000,120.15000,114.32800,-1.38%,510001 +2018-12-11,122.68000,125.70000,119.03000,120.67000,114.82300,0.43%,288907 +2018-12-12,123.49000,125.17000,122.48000,123.65000,117.65800,2.47%,206411 +2018-12-13,124.75000,124.75000,120.91000,121.25000,115.37400,-1.94%,152631 +2018-12-14,120.17000,122.14000,118.38000,118.62000,112.87200,-2.17%,223556 +2018-12-17,118.24000,118.75500,113.37500,113.75000,108.23800,-4.11%,577178 +2018-12-18,115.55000,120.17000,114.94000,117.88000,112.16800,3.63%,416617 +2018-12-19,117.83000,119.86800,112.08000,112.83000,107.36200,-4.28%,428880 +2018-12-20,112.72000,115.22000,109.77000,112.74000,107.27700,-0.08%,426626 +2018-12-21,114.24000,114.75000,110.20000,110.41000,105.06000,-2.07%,533531 +2018-12-24,108.96000,111.85000,106.50000,106.62000,101.45300,-3.43%,183178 +2018-12-26,108.27000,114.10000,107.12000,114.03000,108.50400,6.95%,307214 +2018-12-27,111.61000,114.14000,109.95000,114.09000,108.56100,0.05%,370539 +2018-12-28,114.94000,117.37000,113.56000,115.00000,109.71300,0.80%,390426 +2018-12-31,116.13000,116.51000,114.25000,116.25000,110.90500,1.09%,255997 +2019-01-02,113.22000,116.66000,112.75000,115.44000,110.13300,-0.70%,247316 +2019-01-03,113.69000,113.69000,107.45000,108.61000,103.61700,-5.92%,494154 +2019-01-04,110.58000,113.98000,109.32000,113.08000,107.88100,4.12%,398019 +2019-01-07,113.06000,117.33000,112.88000,116.05000,110.71500,2.63%,392719 +2019-01-08,117.32000,118.32000,115.37000,118.03000,112.60300,1.71%,304065 +2019-01-09,119.20000,122.68000,119.20000,121.96000,116.35300,3.33%,298770 +2019-01-10,120.84000,123.39000,119.86000,122.79000,117.14500,0.68%,227260 +2019-01-11,122.85000,126.26000,121.62000,124.17000,118.46100,1.12%,312253 +2019-01-14,122.35000,123.00000,119.15000,120.44000,114.90300,-3.00%,350755 +2019-01-15,120.73000,123.39000,120.73000,122.64000,117.00200,1.83%,233369 +2019-01-16,123.20000,125.29000,121.24000,121.38000,115.79900,-1.03%,233166 +2019-01-17,120.77000,123.66000,119.92000,122.60000,116.96300,1.01%,247568 +2019-01-18,123.77000,126.41000,122.43000,124.77000,119.03400,1.77%,265701 +2019-01-22,123.50000,124.23000,119.94300,120.98000,115.41800,-3.04%,264034 +2019-01-23,121.52000,123.19000,118.13000,119.64000,114.13900,-1.11%,179606 +2019-01-24,120.52000,127.32000,120.52000,126.80000,120.97000,5.98%,322524 +2019-01-25,129.54000,131.46000,127.50000,130.71000,124.70100,3.08%,326247 +2019-01-28,128.10000,130.63000,126.54000,128.26000,122.36300,-1.87%,247655 +2019-01-29,128.03000,129.40000,126.23000,126.45000,120.63600,-1.41%,201809 +2019-01-30,128.01000,129.52000,124.09000,126.76000,120.93200,0.25%,405963 +2019-01-31,126.54000,128.00000,125.43000,126.56000,120.74100,-0.16%,355045 +2019-02-01,126.55000,129.85000,125.92000,129.54000,123.58400,2.35%,335135 +2019-02-04,129.42000,131.45000,127.86000,131.40000,125.35900,1.44%,277942 +2019-02-05,130.78000,132.59000,130.78000,132.46000,126.37000,0.81%,283851 +2019-02-06,133.47000,136.73000,133.47000,134.92000,128.71700,1.86%,355788 +2019-02-07,133.50000,133.78000,129.90000,131.08000,125.05300,-2.85%,328677 +2019-02-08,129.55000,132.00000,129.19000,131.29000,125.25400,0.16%,312557 +2019-02-11,132.05000,132.95000,129.71000,130.67000,124.66200,-0.47%,520639 +2019-02-12,131.36000,132.82000,129.56000,132.00000,125.93100,1.02%,943797 +2019-02-13,129.21000,135.51000,129.06000,134.28000,128.10600,1.73%,813726 +2019-02-14,133.78000,136.54000,132.89000,136.00000,129.74700,1.28%,414545 +2019-02-15,136.65000,138.58000,135.31000,138.48000,132.11300,1.82%,340767 +2019-02-19,137.43000,138.10000,136.32000,136.42000,130.14800,-1.49%,233135 +2019-02-20,136.63000,137.47000,135.84000,136.65000,130.36700,0.17%,355927 +2019-02-21,136.90000,137.08600,134.46000,135.29000,129.07000,-1.00%,309393 +2019-02-22,136.24000,137.05000,135.18000,136.56000,130.28200,0.94%,333122 +2019-02-25,138.00000,139.18000,137.20000,137.54000,131.21600,0.72%,272720 +2019-02-26,137.30000,137.78000,136.41000,136.65000,130.36700,-0.65%,236194 +2019-02-27,135.96000,136.03000,133.00000,134.93000,128.72600,-1.26%,471546 +2019-02-28,133.94000,135.57000,133.55000,134.11000,127.94400,-0.61%,223570 +2019-03-01,135.49000,136.58000,134.22000,136.18000,129.91900,1.54%,201239 +2019-03-04,137.20000,137.77000,134.81000,136.50000,130.22400,0.23%,233571 +2019-03-05,136.74000,138.18000,135.58000,137.10000,130.79700,0.44%,250842 +2019-03-06,137.25000,137.25000,134.47000,134.93000,128.72600,-1.58%,168848 +2019-03-07,134.32000,135.12000,132.19000,134.10000,127.93500,-0.62%,219353 +2019-03-08,132.22000,134.51000,132.18000,134.30000,128.12500,0.15%,120938 +2019-03-11,134.67000,138.16000,127.67000,137.50000,131.17800,2.38%,188381 +2019-03-12,137.73000,138.65000,135.81000,137.69000,131.36000,0.14%,161805 +2019-03-13,138.67000,140.37000,137.13000,138.69000,132.31400,0.73%,290152 +2019-03-14,138.48000,139.29000,137.63000,137.95000,131.60800,-0.53%,195693 +2019-03-15,138.89000,142.00000,138.89000,141.10000,134.61300,2.28%,392888 +2019-03-18,141.11000,141.87000,139.29000,140.92000,134.44100,-0.13%,220771 +2019-03-19,141.63000,142.27000,140.70000,141.52000,135.01400,0.43%,200061 +2019-03-20,142.07000,142.45000,139.72000,140.53000,134.06900,-0.70%,147384 +2019-03-21,140.13000,145.69000,140.11000,145.01000,138.34300,3.19%,228258 +2019-03-22,143.87000,144.00000,139.61000,139.67000,133.24900,-3.68%,267360 +2019-03-25,139.55000,139.79000,136.51000,138.62000,132.24700,-0.75%,176851 +2019-03-26,140.42000,141.23000,138.84000,140.26000,133.81100,1.18%,161641 +2019-03-27,139.61000,141.08000,134.16000,135.41000,129.18400,-3.46%,375619 +2019-03-28,135.43000,136.65000,133.54000,134.29000,128.49800,-0.83%,317074 +2019-03-29,135.85000,136.70000,134.61000,135.49000,129.64600,0.89%,285879 +2019-04-01,136.95000,140.43000,136.32000,140.34000,134.28700,3.58%,224413 +2019-04-02,140.31000,140.75000,137.97000,138.44000,132.46900,-1.35%,381526 +2019-04-03,139.72000,145.49000,139.46000,144.78000,138.53500,4.58%,419081 +2019-04-04,144.51000,145.37000,142.88000,143.74000,137.54000,-0.72%,229371 +2019-04-05,144.48000,145.80000,143.96000,144.62000,138.38200,0.61%,363368 +2019-04-08,144.39000,145.91000,142.95000,145.83000,139.54000,0.84%,235481 +2019-04-09,145.70000,147.52000,144.75000,146.06000,139.76000,0.16%,325603 +2019-04-10,146.10000,149.25000,145.71000,148.85000,142.42900,1.91%,252381 +2019-04-11,148.73000,150.37000,147.54000,148.86000,142.43900,0.01%,293897 +2019-04-12,150.38000,152.36000,149.87000,152.24000,145.67300,2.27%,282272 +2019-04-15,152.14000,153.54000,150.26000,151.57000,145.03200,-0.44%,198059 +2019-04-16,152.02000,156.40000,151.80700,154.80000,148.12300,2.13%,345690 +2019-04-17,155.79000,161.22000,153.20000,155.09000,148.40000,0.19%,253675 +2019-04-18,155.25000,156.60000,153.75000,153.91000,147.27100,-0.76%,223904 +2019-04-22,152.89000,154.34000,151.35000,153.35000,146.73500,-0.36%,147191 +2019-04-23,153.36000,155.72000,153.36000,154.70000,148.02700,0.88%,192514 +2019-04-24,155.15000,158.52000,155.02000,157.53000,150.73500,1.83%,204049 +2019-04-25,156.93000,156.93000,152.85000,155.74000,149.02200,-1.14%,209580 +2019-04-26,154.46000,155.24000,150.41000,154.98000,148.29500,-0.49%,385806 +2019-04-29,154.25000,156.53000,152.55000,154.20000,147.54900,-0.50%,204813 +2019-04-30,154.31000,155.93000,153.59000,155.71000,148.99400,0.98%,379522 +2019-05-01,156.96000,157.52000,154.21000,154.40000,147.74000,-0.84%,227293 +2019-05-02,154.33000,157.00000,152.75000,156.17000,149.43400,1.15%,389013 +2019-05-03,145.32000,148.36000,140.00000,144.97000,138.71700,-7.17%,957706 +2019-05-06,135.89000,142.62000,135.87000,141.21000,135.11900,-2.59%,473152 +2019-05-07,139.48000,140.63000,136.97000,138.42000,132.44900,-1.98%,296427 +2019-05-08,137.14000,139.51000,135.88000,137.25000,131.33000,-0.85%,271831 +2019-05-09,135.11000,137.35000,132.59000,136.73000,130.83200,-0.38%,331903 +2019-05-10,135.40000,136.96000,132.82000,136.15000,130.27700,-0.42%,344105 +2019-05-13,131.40000,133.79000,125.68000,126.52000,121.06300,-7.07%,493008 +2019-05-14,128.38000,130.42000,127.00000,128.33000,122.79500,1.43%,305278 +2019-05-15,127.04000,130.12000,125.91000,129.17000,123.59800,0.65%,182208 +2019-05-16,129.15000,130.48000,126.57000,128.75000,123.19600,-0.33%,382612 +2019-05-17,126.97000,128.83000,123.95000,124.70000,119.32100,-3.15%,303730 +2019-05-20,121.80000,123.73000,120.32000,121.25000,116.02000,-2.77%,360051 +2019-05-21,122.57000,124.38000,122.22000,122.98000,117.67500,1.43%,358623 +2019-05-22,121.93000,123.72000,121.31000,121.31000,116.07700,-1.36%,175375 +2019-05-23,119.32000,119.54000,117.02000,118.76000,113.63700,-2.10%,306944 +2019-05-24,119.73000,120.92000,119.05000,119.34000,114.19200,0.49%,161461 +2019-05-28,119.44000,120.05000,116.70000,116.76000,111.72400,-2.16%,294580 +2019-05-29,116.04000,118.19000,114.84000,117.51000,112.44100,0.64%,279707 +2019-05-30,116.26000,119.93000,116.26000,118.42000,113.31200,0.77%,298462 +2019-05-31,116.52000,119.05000,116.22000,116.45000,111.42700,-1.66%,210695 +2019-06-03,117.25000,120.42000,117.11000,119.16000,114.02000,2.33%,484226 +2019-06-04,123.97000,125.17000,120.16000,125.13000,119.73300,5.01%,419632 +2019-06-05,126.38000,126.69000,123.35000,125.73000,120.30700,0.48%,274954 +2019-06-06,125.44000,125.55000,122.39000,123.64000,118.30700,-1.66%,205089 +2019-06-07,124.36000,125.23000,123.11300,125.09000,119.69400,1.17%,229643 +2019-06-10,126.24000,131.99000,125.94500,130.58000,124.94800,4.39%,412040 +2019-06-11,132.45000,133.31000,129.72000,131.17000,125.51200,0.45%,272506 +2019-06-12,130.29000,130.29000,127.43000,127.55000,122.04800,-2.76%,203649 +2019-06-13,128.30000,130.09000,128.27000,129.95000,124.34500,1.88%,208504 +2019-06-14,125.82000,128.23000,125.82000,126.41000,120.95700,-2.72%,358493 +2019-06-17,126.75000,127.57000,126.05000,126.09000,120.65100,-0.25%,200931 +2019-06-18,127.39000,132.07000,126.46000,130.47000,124.84200,3.47%,368073 +2019-06-19,131.44000,131.44000,127.91000,128.34000,122.80400,-1.63%,283669 +2019-06-20,131.31000,131.85000,129.39000,130.32000,124.69900,1.54%,186839 +2019-06-21,129.89000,130.45000,128.49000,128.83000,123.27300,-1.14%,410784 +2019-06-24,129.46000,129.65000,127.23000,127.50000,122.00000,-1.03%,256717 +2019-06-25,127.51000,128.63000,124.18000,124.25000,118.89100,-2.55%,352255 +2019-06-26,126.75000,130.04000,126.08000,128.76000,123.20600,3.63%,535559 +2019-06-27,129.40000,133.42000,129.30000,132.82000,127.47400,3.15%,459037 +2019-06-28,133.60000,137.59000,132.61000,135.78000,130.31500,2.23%,757438 +2019-07-01,139.69000,143.96000,137.29000,138.72000,133.13600,2.17%,507879 +2019-07-02,138.56000,138.56000,135.55000,136.44000,130.94800,-1.64%,317891 +2019-07-03,136.67000,137.46000,134.26000,136.26000,130.77500,-0.13%,635834 +2019-07-05,135.30000,137.28000,134.98000,137.12000,131.60100,0.63%,202287 +2019-07-08,135.77000,136.97000,135.19000,136.01000,130.53500,-0.81%,206859 +2019-07-09,135.52000,138.85000,135.39000,138.74000,133.15500,2.01%,216600 +2019-07-10,140.13000,142.22000,139.79000,140.79000,135.12300,1.48%,276333 +2019-07-11,141.36000,141.98000,139.61000,140.67000,135.00800,-0.09%,321866 +2019-07-12,141.68000,143.53000,140.62000,143.32000,137.55100,1.88%,241000 +2019-07-15,143.72000,144.41000,142.34000,143.81000,138.02100,0.34%,181675 +2019-07-16,143.71000,144.71000,141.62000,143.12000,137.35900,-0.48%,242339 +2019-07-17,143.69000,144.78000,142.16000,142.76000,137.01400,-0.25%,216199 +2019-07-18,142.91000,146.50000,142.91000,145.93000,140.05600,2.22%,205520 +2019-07-19,146.50000,146.79000,144.88000,144.95000,139.11500,-0.67%,272893 +2019-07-22,145.76000,147.41000,143.03000,145.31000,139.46100,0.25%,244138 +2019-07-23,146.60000,146.93000,145.14000,146.69000,140.78500,0.95%,255029 +2019-07-24,147.09000,153.79000,147.08000,153.31000,147.13900,4.51%,377923 +2019-07-25,152.07000,152.84000,143.12000,149.92000,143.88500,-2.21%,211279 +2019-07-26,151.35000,152.89000,150.05000,150.98000,144.90300,0.71%,174904 +2019-07-29,150.98000,151.12000,149.69000,150.57000,144.50900,-0.27%,159443 +2019-07-30,149.20000,151.80000,148.49000,150.91000,144.83600,0.23%,193126 +2019-07-31,151.10000,152.36000,146.77000,148.16000,142.19600,-1.82%,517906 +2019-08-01,156.99000,161.50000,147.73000,149.75000,143.72200,1.07%,584758 +2019-08-02,148.96000,151.16000,146.07000,146.61000,140.70900,-2.10%,274879 +2019-08-05,141.48000,142.38000,139.00000,142.24000,136.51400,-2.98%,478191 +2019-08-06,144.55000,146.89000,143.88000,145.25000,139.40300,2.12%,234445 +2019-08-07,142.75000,146.95000,142.75000,146.29000,140.40100,0.72%,227130 +2019-08-08,147.52000,152.65000,146.07000,152.44000,146.30400,4.20%,329684 +2019-08-09,150.98000,151.27000,147.83000,149.19000,143.18500,-2.13%,178543 +2019-08-12,147.64000,148.81000,145.38000,145.38000,139.52800,-2.55%,215489 +2019-08-13,144.49000,152.27000,144.49000,151.16000,145.07500,3.98%,272782 +2019-08-14,147.09000,148.99000,143.82000,143.99000,138.19400,-4.74%,316940 +2019-08-15,145.03000,146.07000,143.99000,145.14000,139.29800,0.80%,215619 +2019-08-16,145.79000,151.97000,145.79000,151.37000,145.27700,4.29%,298545 +2019-08-19,154.00000,156.00000,153.17000,153.51000,147.33100,1.41%,276847 +2019-08-20,152.77000,154.18000,151.24000,152.47000,146.33300,-0.68%,212534 +2019-08-21,153.40000,154.93000,151.95000,154.42000,148.20400,1.28%,214156 +2019-08-22,154.63000,156.13000,151.53000,155.37000,149.11600,0.62%,170480 +2019-08-23,153.32000,153.90000,147.60000,148.10000,142.13900,-4.68%,246806 +2019-08-26,150.54000,150.54000,147.79000,148.57000,142.59000,0.32%,160453 +2019-08-27,150.00000,150.66000,146.38000,146.54000,140.64100,-1.37%,178668 +2019-08-28,145.69000,147.42000,144.18000,147.02000,141.10200,0.33%,302956 +2019-08-29,149.73000,152.27000,149.73000,150.42000,144.36500,2.31%,167275 +2019-08-30,151.61000,152.15000,149.42000,150.56000,144.50000,0.09%,155853 +2019-09-03,149.57000,150.64000,146.05000,146.27000,140.38200,-2.85%,343010 +2019-09-04,148.50000,149.81000,147.62000,149.72000,143.69300,2.36%,170766 +2019-09-05,152.60000,157.13000,152.60000,156.07000,149.78800,4.24%,205755 +2019-09-06,155.60000,157.14000,154.99000,156.00000,149.72100,-0.04%,207390 +2019-09-09,156.58000,157.80000,153.52000,153.82000,147.62800,-1.40%,296867 +2019-09-10,153.69000,154.04000,151.28000,152.91000,146.75500,-0.59%,283849 +2019-09-11,153.68000,157.64000,152.96000,157.52000,151.17900,3.01%,202112 +2019-09-12,158.90000,161.84000,156.52000,161.32000,154.82600,2.41%,263158 +2019-09-13,162.00000,163.21000,159.95000,161.55000,155.04700,0.14%,194207 +2019-09-16,161.54000,161.54000,158.76000,160.30000,153.84800,-0.77%,179230 +2019-09-17,159.90000,160.52000,157.64000,157.90000,151.54400,-1.50%,241136 +2019-09-18,158.18000,159.18000,156.26000,158.34000,151.96600,0.28%,322746 +2019-09-19,159.68000,159.90000,156.08000,156.35000,150.05700,-1.26%,299259 +2019-09-20,155.06000,156.17000,152.43000,154.27000,148.06000,-1.33%,585317 +2019-09-23,154.69000,158.09000,153.57000,157.18000,150.85300,1.89%,223195 +2019-09-24,159.01000,160.64000,155.13000,157.28000,150.94900,0.06%,288249 +2019-09-25,156.96000,161.02000,154.72000,159.96000,153.52100,1.70%,313711 +2019-09-26,159.97000,161.54000,158.69000,160.22000,153.77100,0.16%,217828 +2019-09-27,160.67000,160.67000,155.15000,156.62000,150.70000,-2.25%,353154 +2019-09-30,157.49000,157.49000,154.13000,155.63000,149.74700,-0.63%,604294 +2019-10-01,157.00000,159.25000,153.17000,153.35000,147.55300,-1.47%,378659 +2019-10-02,151.54000,151.70000,148.03000,149.93000,144.26200,-2.23%,459345 +2019-10-03,149.61000,153.20000,146.95000,151.73000,145.99400,1.20%,675130 +2019-10-04,152.42000,153.31000,151.25000,152.93000,147.14900,0.79%,363481 +2019-10-07,152.25000,153.00000,148.84000,149.21000,143.57000,-2.43%,489272 +2019-10-08,147.69000,147.87000,141.61000,141.81000,136.44900,-4.96%,518959 +2019-10-09,132.94000,138.45000,131.13000,135.15000,130.04100,-4.70%,2070724 +2019-10-10,133.90000,139.56000,133.90000,137.02000,131.84000,1.38%,746583 +2019-10-11,139.08000,140.89000,136.36000,138.13000,132.90900,0.81%,925855 +2019-10-14,138.31000,142.73000,137.87000,142.52000,137.13300,3.18%,530741 +2019-10-15,142.78000,144.69000,141.74000,144.61000,139.14400,1.47%,368393 +2019-10-16,143.73000,145.06000,141.76000,141.86000,136.49800,-1.90%,534363 +2019-10-17,142.88000,143.89000,142.24000,142.72000,137.32500,0.61%,382728 +2019-10-18,141.99000,143.05000,139.93000,142.11000,136.73800,-0.43%,299073 +2019-10-21,143.27000,145.89000,143.27000,145.40000,139.90400,2.32%,355941 +2019-10-22,145.32000,146.01000,142.95000,144.21000,138.75900,-0.82%,569688 +2019-10-23,146.00000,152.46000,143.01000,150.69000,144.99400,4.49%,928047 +2019-10-24,151.55000,152.46000,148.64000,150.24000,144.56100,-0.30%,456083 +2019-10-25,149.67000,153.42000,149.67000,152.33000,146.57200,1.39%,403624 +2019-10-28,154.05000,154.53000,153.24000,153.90000,148.08200,1.03%,271342 +2019-10-29,153.87000,155.19000,152.03000,152.28000,146.52400,-1.05%,331594 +2019-10-30,153.38000,154.56000,150.02000,151.68000,145.94600,-0.39%,293572 +2019-10-31,151.51000,151.81000,149.28000,149.92000,144.25300,-1.16%,236127 +2019-11-01,151.10000,155.60000,150.29000,155.58000,149.69900,3.78%,267951 +2019-11-04,157.29000,161.52000,156.54000,161.10000,155.01000,3.55%,468649 +2019-11-05,161.21000,164.82000,160.48000,162.58000,156.43400,0.92%,395512 +2019-11-06,161.91000,161.91000,159.51000,160.15000,154.09600,-1.49%,456497 +2019-11-07,162.61000,164.14000,161.03000,163.36000,157.18500,2.00%,282233 +2019-11-08,162.29000,165.08000,161.23000,165.04000,158.80100,1.03%,310794 +2019-11-11,163.41000,164.94000,162.42000,163.90000,157.70400,-0.69%,230125 +2019-11-12,164.81000,166.24000,161.93000,162.55000,156.40500,-0.82%,263801 +2019-11-13,160.62000,162.68000,159.65000,160.27000,154.21200,-1.40%,302826 +2019-11-14,159.18000,160.41000,158.25000,160.13000,154.07700,-0.09%,262272 +2019-11-15,161.90000,163.90000,160.78000,162.50000,156.35700,1.48%,230472 +2019-11-18,161.74000,162.92000,160.64000,161.13000,155.03900,-0.84%,317873 +2019-11-19,161.84000,162.76000,160.22000,161.76000,155.64500,0.39%,218108 +2019-11-20,160.59000,162.35000,158.63000,159.15000,153.13400,-1.61%,295124 +2019-11-21,158.67000,158.99000,157.12000,158.46000,152.47000,-0.43%,250751 +2019-11-22,159.45000,159.99000,157.76000,157.98000,152.00800,-0.30%,183141 +2019-11-25,158.83000,164.29000,158.83000,164.11000,157.90600,3.88%,255593 +2019-11-26,164.05000,164.59000,162.43000,162.78000,156.62700,-0.81%,167290 +2019-11-27,163.49000,164.18000,162.42000,163.19000,157.02100,0.25%,164431 +2019-11-29,162.87000,164.00000,160.60000,160.68000,154.60600,-1.54%,90891 +2019-12-02,161.65000,161.65000,157.65000,158.00000,152.02700,-1.67%,240763 +2019-12-03,154.73000,157.64000,153.98000,157.44000,151.48900,-0.35%,291407 +2019-12-04,159.07000,162.48000,159.07000,161.82000,155.70300,2.78%,220755 +2019-12-05,163.01000,163.97000,161.67000,162.31000,156.17400,0.30%,183066 +2019-12-06,164.72000,166.74000,161.71000,165.99000,159.71500,2.27%,219511 +2019-12-09,165.67000,166.36000,164.28000,164.31000,158.09900,-1.01%,279205 +2019-12-10,164.41000,165.93000,164.41000,165.12000,158.87800,0.49%,192244 +2019-12-11,165.40000,169.25000,165.40000,169.05000,162.66000,2.38%,216379 +2019-12-12,169.74000,174.02000,168.87000,173.75000,167.18200,2.78%,317447 +2019-12-13,173.94000,176.13000,172.97000,174.60000,168.00000,0.49%,196236 +2019-12-16,176.15000,178.73000,175.41000,177.23000,170.53000,1.51%,295660 +2019-12-17,178.02000,178.74000,177.23000,178.65000,171.89700,0.80%,227045 +2019-12-18,178.29000,179.96000,177.09000,178.84000,172.08000,0.11%,339420 +2019-12-19,178.94000,180.23000,177.19000,179.93000,173.12800,0.61%,277829 +2019-12-20,180.85000,183.04000,179.62000,182.89000,175.97700,1.65%,448986 +2019-12-23,183.46000,183.46000,178.75000,179.07000,172.30100,-2.09%,466565 +2019-12-24,179.81000,179.95000,177.63000,178.34000,171.59900,-0.41%,227057 +2019-12-26,178.37000,179.18000,177.60000,179.16000,172.38800,0.46%,259700 +2019-12-27,178.85000,180.00000,177.21000,178.41000,171.66600,-0.42%,152229 +2019-12-30,177.58000,178.85000,175.08000,178.39000,172.03200,-0.01%,165373 +2019-12-31,178.06000,179.53000,177.06000,178.02000,171.67500,-0.21%,272013 +2020-01-02,180.12000,180.87000,176.09000,180.01000,173.59400,1.12%,333696 +2020-01-03,176.74000,178.50000,176.12000,176.75000,170.45000,-1.81%,233337 +2020-01-06,174.13000,175.79000,172.98000,174.94000,168.70400,-1.02%,339936 +2020-01-07,176.03000,177.91000,174.62000,176.57000,170.27600,0.93%,645310 +2020-01-08,176.70000,177.59000,175.08000,176.34000,170.05500,-0.13%,297528 +2020-01-09,177.45000,179.10000,176.87000,178.72000,172.35000,1.35%,180560 +2020-01-10,178.65000,179.46000,176.40000,176.87000,170.56600,-1.04%,275012 +2020-01-13,178.18000,179.95000,177.16000,179.31000,172.91900,1.38%,272408 +2020-01-14,179.30000,181.00000,178.01000,178.93000,172.55200,-0.21%,212231 +2020-01-15,179.10000,179.83000,176.68000,178.12000,171.77100,-0.45%,324250 +2020-01-16,179.56000,180.60000,178.53000,180.34000,173.91200,1.25%,388151 +2020-01-17,181.57000,182.09000,179.52000,181.61000,175.13700,0.70%,356103 +2020-01-21,181.12000,184.03000,181.10000,182.18000,175.68600,0.31%,322117 +2020-01-22,183.98000,184.92000,181.22000,181.69000,175.21400,-0.27%,330814 +2020-01-23,181.99000,183.47000,180.35000,183.03000,176.50600,0.74%,393392 +2020-01-24,184.00000,184.95000,182.45000,183.29000,176.75700,0.14%,413900 +2020-01-27,178.00000,178.46000,175.85000,176.05000,169.77500,-3.95%,302631 +2020-01-28,178.06000,181.22000,176.78000,180.28000,173.85400,2.40%,229830 +2020-01-29,180.28000,180.95000,177.39000,177.50000,171.17300,-1.54%,229073 +2020-01-30,176.53000,179.32000,175.31000,178.50000,172.13800,0.56%,299714 +2020-01-31,176.95000,177.74000,170.93000,171.17000,165.06900,-4.11%,460488 +2020-02-03,172.42000,175.65000,171.21000,175.21000,168.96500,2.36%,340947 +2020-02-04,179.84000,182.97000,177.91000,182.62000,176.11100,4.23%,284934 +2020-02-05,185.28000,186.99000,182.27000,186.99000,180.32500,2.39%,425066 +2020-02-06,187.15000,190.88000,179.60000,181.86000,175.37800,-2.74%,765690 +2020-02-07,180.46000,182.49000,178.81000,180.21000,173.78700,-0.91%,527015 +2020-02-10,176.73000,184.42000,175.83000,184.19000,177.62500,2.21%,247298 +2020-02-11,185.00000,190.69000,184.05000,189.52000,182.76500,2.89%,258946 +2020-02-12,190.45000,191.98000,188.72000,190.73000,183.93200,0.64%,335744 +2020-02-13,188.43000,192.78000,188.21000,191.43000,184.60700,0.37%,327196 +2020-02-14,192.59000,193.10000,189.61000,191.19000,184.37500,-0.13%,321577 +2020-02-18,187.81000,188.69000,183.47000,185.33000,178.72400,-3.07%,331269 +2020-02-19,184.30000,188.94000,184.30000,187.46000,180.77800,1.15%,285326 +2020-02-20,186.94000,187.10000,181.78000,184.06000,177.49900,-1.81%,263929 +2020-02-21,182.68000,182.68000,175.55000,176.63000,170.33400,-4.04%,318868 +2020-02-24,168.47000,169.73000,165.72000,165.87000,159.95800,-6.09%,543160 +2020-02-25,167.95000,168.30000,162.32000,164.54000,158.67500,-0.80%,423290 +2020-02-26,165.07000,169.62000,162.65000,164.22000,158.36700,-0.19%,329751 +2020-02-27,159.19000,161.88000,155.27000,157.22000,151.61600,-4.26%,364005 +2020-02-28,150.97000,160.60000,150.37000,158.64000,152.98500,0.90%,448171 +2020-03-02,160.86000,164.57000,156.35000,164.12000,158.27000,3.45%,370582 +2020-03-03,165.19000,168.26000,159.12000,162.21000,156.42800,-1.16%,429677 +2020-03-04,165.48000,171.79000,162.79000,171.54000,165.42600,5.75%,277505 +2020-03-05,169.37000,177.20000,166.75000,172.33000,166.18800,0.46%,447476 +2020-03-06,167.10000,169.89000,161.11000,166.06000,160.14100,-3.64%,391744 +2020-03-09,151.36000,159.06000,148.22000,148.51000,143.21700,-10.57%,432372 +2020-03-10,154.19000,163.75000,152.63000,163.62000,157.78800,10.17%,582233 +2020-03-11,159.86000,163.01000,152.87000,155.80000,150.24700,-4.78%,475987 +2020-03-12,145.30000,156.81000,139.59000,145.99000,140.78600,-6.30%,612635 +2020-03-13,155.19000,170.78000,142.44000,170.56000,164.48100,16.83%,660812 +2020-03-16,151.50000,159.96000,135.97000,135.97000,131.12400,-20.28%,703497 +2020-03-17,139.25000,160.81000,136.38000,159.10000,153.42900,17.01%,577123 +2020-03-18,145.78000,155.09000,136.65000,141.63000,136.58200,-10.98%,508711 +2020-03-19,141.55000,154.35000,138.44000,150.44000,145.07800,6.22%,504315 +2020-03-20,151.60000,156.88000,135.22000,135.22000,130.40000,-10.12%,636865 +2020-03-23,138.40000,142.41000,130.12000,139.85000,134.86500,3.42%,480812 +2020-03-24,150.70000,163.17000,146.90000,162.49000,156.69800,16.19%,485248 +2020-03-25,162.33000,169.36000,157.05000,158.31000,152.66700,-2.57%,550923 +2020-03-26,159.53000,174.83000,159.18000,174.78000,168.55000,10.40%,541008 +2020-03-27,168.10000,169.99000,161.25000,161.70000,155.93600,-7.48%,471438 +2020-03-30,163.89000,168.51000,160.00000,165.19000,159.78400,2.16%,278983 +2020-03-31,163.98000,170.00000,162.14000,167.46000,161.98000,1.37%,466974 +2020-04-01,160.56000,168.55000,154.79000,159.42000,154.20300,-4.80%,454308 +2020-04-02,158.86000,159.56000,152.17000,157.52000,152.36500,-1.19%,399823 +2020-04-03,156.49000,158.54000,151.02000,153.42000,148.39900,-2.60%,212785 +2020-04-06,160.63000,170.00000,160.28000,170.00000,164.43700,10.81%,391960 +2020-04-07,170.00000,176.62000,164.76000,166.85000,161.39000,-1.85%,580393 +2020-04-08,170.46000,176.66000,168.79000,173.48000,167.80300,3.97%,487758 +2020-04-09,175.75000,176.82000,165.03000,167.93000,162.43500,-3.20%,416866 +2020-04-13,167.58000,173.09000,164.25000,171.90000,166.27500,2.36%,228599 +2020-04-14,176.19000,184.76000,174.36000,183.88000,177.86300,6.97%,311395 +2020-04-15,178.97000,180.82000,177.09000,178.51000,172.66800,-2.92%,346490 +2020-04-16,180.59000,184.94000,179.20000,183.80000,177.78500,2.96%,325033 +2020-04-17,185.00000,189.00000,182.70000,185.77000,179.69100,1.07%,292795 +2020-04-20,182.45000,186.40000,181.24000,184.23000,178.20100,-0.83%,191471 +2020-04-21,181.49000,183.25000,173.58000,177.13000,171.33300,-3.85%,296699 +2020-04-22,183.04000,186.94000,182.24000,184.78000,178.73300,4.32%,384111 +2020-04-23,184.83000,188.67000,180.65000,181.27000,175.33800,-1.90%,285326 +2020-04-24,183.60000,186.47000,178.81000,186.04000,179.95200,2.63%,254497 +2020-04-27,189.25000,194.42000,187.53000,193.87000,187.52600,4.21%,274516 +2020-04-28,196.00000,198.86000,190.88000,191.31000,185.04900,-1.32%,390878 +2020-04-29,198.98000,208.81000,196.50000,203.55000,196.88900,6.40%,850313 +2020-04-30,202.21000,203.91000,198.30000,199.91000,193.36800,-1.79%,321013 +2020-05-01,195.40000,198.47000,187.59000,189.00000,182.81500,-5.46%,457768 +2020-05-04,186.61000,190.48000,180.96000,189.77000,183.56000,0.41%,323992 +2020-05-05,194.73000,200.45000,194.00000,196.94000,190.49500,3.78%,329368 +2020-05-06,200.61000,203.31000,196.96000,200.75000,194.18000,1.93%,303783 +2020-05-07,204.20000,207.98000,200.85000,203.07000,196.42500,1.16%,358500 +2020-05-08,204.72000,211.81000,204.67000,211.27000,204.35600,4.04%,384742 +2020-05-11,209.74000,213.50000,207.37000,210.50000,203.61100,-0.36%,587948 +2020-05-12,211.05000,219.58000,209.08000,209.50000,202.64400,-0.48%,429569 +2020-05-13,209.54000,210.93000,197.05000,199.78000,193.24200,-4.64%,478869 +2020-05-14,198.07000,200.99000,192.02000,200.96000,194.38400,0.59%,379527 +2020-05-15,196.00000,196.85000,189.44000,193.01000,186.69400,-3.96%,486315 +2020-05-18,197.70000,206.89000,197.50000,204.82000,198.11700,6.12%,398911 +2020-05-19,204.30000,209.33000,201.81000,201.81000,195.20600,-1.47%,309937 +2020-05-20,205.84000,209.72000,203.98000,209.51000,202.65400,3.82%,312882 +2020-05-21,207.14000,209.86000,201.55000,202.44000,195.81500,-3.37%,262758 +2020-05-22,203.10000,203.75000,198.95000,202.18000,195.56400,-0.13%,263219 +2020-05-26,208.29000,209.76000,204.00000,204.89000,198.18500,1.34%,337607 +2020-05-27,206.77000,210.54000,202.01000,209.76000,202.89600,2.38%,317808 +2020-05-28,210.86000,214.76000,203.73000,205.15000,198.43700,-2.20%,297090 +2020-05-29,207.42000,210.94000,204.36000,209.75000,202.88600,2.24%,285980 +2020-06-01,208.44000,214.91000,207.84000,213.39000,206.40700,1.74%,271751 +2020-06-02,213.63000,219.74000,211.00000,219.47000,212.28800,2.85%,267123 +2020-06-03,221.65000,229.31000,221.62000,227.41000,219.96800,3.62%,396773 +2020-06-04,224.88000,229.60000,224.88000,229.08000,221.58300,0.73%,338563 +2020-06-05,232.53000,238.94000,232.53000,235.15000,227.45500,2.65%,564905 +2020-06-08,237.03000,237.03000,228.08000,229.64000,222.12500,-2.34%,319398 +2020-06-09,226.60000,228.42000,224.17000,226.52000,219.10700,-1.36%,286154 +2020-06-10,227.72000,232.96000,227.12000,229.85000,222.32800,1.47%,250324 +2020-06-11,223.21000,223.91000,210.90000,211.00000,204.09500,-8.20%,438450 +2020-06-12,216.26000,219.00000,208.54000,214.00000,206.99700,1.42%,383742 +2020-06-15,209.83000,220.75000,208.57000,219.82000,212.62600,2.72%,413615 +2020-06-16,225.42000,229.48000,221.15000,223.40000,216.08900,1.63%,349633 +2020-06-17,226.09000,227.99000,222.57000,225.31000,217.93700,0.85%,379579 +2020-06-18,225.69000,226.97000,222.84000,223.00000,215.70200,-1.03%,232753 +2020-06-19,225.95000,225.98000,219.04000,221.84000,214.58000,-0.52%,595006 +2020-06-22,224.46000,226.82000,220.80000,226.66000,219.24300,2.17%,315600 +2020-06-23,228.98000,233.78000,225.64000,226.44000,219.03000,-0.10%,296889 +2020-06-24,225.86000,227.35000,217.92000,219.93000,212.73300,-2.87%,289028 +2020-06-25,221.32000,228.78000,215.93000,228.58000,221.10000,3.93%,335770 +2020-06-26,229.41000,231.77000,222.56000,226.25000,218.84600,-1.02%,657641 +2020-06-29,224.59000,230.21000,223.74500,229.95000,222.90900,1.64%,406442 +2020-06-30,230.62000,237.46000,230.00000,237.00000,229.74300,3.07%,367514 +2020-07-01,236.21000,238.50000,232.49000,235.55000,228.33700,-0.61%,519896 +2020-07-02,237.57000,240.36000,235.34000,237.13000,229.86900,0.67%,266384 +2020-07-06,241.99000,243.41000,239.80000,242.14000,234.72500,2.11%,292557 +2020-07-07,242.43000,247.88000,241.40000,244.00000,236.52800,0.77%,306360 +2020-07-08,246.86000,248.79000,243.73000,247.53000,239.95000,1.45%,227501 +2020-07-09,250.09000,251.28000,244.17000,249.48000,241.84100,0.79%,431954 +2020-07-10,251.46000,251.68000,245.17000,247.91000,240.31900,-0.63%,219404 +2020-07-13,251.23000,255.69000,241.93000,242.42000,234.99700,-2.21%,223612 +2020-07-14,241.58000,250.10000,236.74000,249.52000,241.87900,2.93%,327999 +2020-07-15,250.27000,251.21000,241.62000,246.72000,239.16500,-1.12%,290136 +2020-07-16,245.07000,247.04000,242.10000,245.54000,238.02100,-0.48%,138266 +2020-07-17,247.41000,251.28000,245.60000,249.42000,241.78200,1.58%,181380 +2020-07-20,249.34000,253.77000,248.73000,252.56000,244.82600,1.26%,243424 +2020-07-21,254.01000,254.98000,247.53000,248.71000,241.09400,-1.52%,275164 +2020-07-22,249.53000,251.52000,246.04000,249.26000,241.62700,0.22%,265353 +2020-07-23,249.93000,252.30000,243.12000,245.20000,237.69200,-1.63%,347012 +2020-07-24,243.22000,249.64000,239.08000,245.13000,237.62400,-0.03%,412928 +2020-07-27,248.54000,254.91500,248.46000,253.89000,246.11500,3.57%,304211 +2020-07-28,253.54000,253.66000,247.14000,247.48000,239.90200,-2.52%,294527 +2020-07-29,252.78000,264.29100,250.00000,263.88000,255.80000,6.63%,688260 +2020-07-30,261.39000,271.79000,261.39000,269.75000,261.49000,2.22%,337294 +2020-07-31,271.62000,271.94000,260.49000,265.01000,256.89500,-1.76%,352664 +2020-08-03,268.68000,272.92900,267.27500,268.44000,260.22000,1.29%,315694 +2020-08-04,267.76000,275.84000,267.76000,275.62000,267.18000,2.67%,285320 +2020-08-05,277.11000,278.23000,270.75000,278.04000,269.52600,0.88%,367162 +2020-08-06,277.29000,282.60000,277.00000,282.50000,273.84900,1.60%,273362 +2020-08-07,281.93000,283.48000,273.96000,278.73000,270.19500,-1.33%,225463 +2020-08-10,278.11000,279.18000,271.00000,272.14000,263.80700,-2.36%,301594 +2020-08-11,269.62000,275.39000,266.78700,270.18000,261.90700,-0.72%,298121 +2020-08-12,273.27000,280.32000,271.49000,280.00000,271.42600,3.63%,221671 +2020-08-13,280.00000,282.44000,277.29000,279.12000,270.57300,-0.31%,189316 +2020-08-14,280.19000,281.82000,274.62000,275.86000,267.41300,-1.17%,164321 +2020-08-17,279.22000,282.64500,278.32900,281.38000,272.76400,2.00%,206481 +2020-08-18,281.38000,282.39000,275.02000,275.40000,266.96700,-2.13%,253193 +2020-08-19,276.21000,278.86500,273.53000,274.49000,266.08500,-0.33%,232429 +2020-08-20,271.86000,274.87000,269.31000,270.81000,262.51700,-1.34%,272719 +2020-08-21,270.81000,273.54000,268.30000,272.75000,264.39800,0.72%,157127 +2020-08-24,275.79000,275.94000,266.01000,268.11000,259.90000,-1.70%,268739 +2020-08-25,268.67000,271.84000,268.67000,271.57000,263.25400,1.29%,230367 +2020-08-26,272.11000,272.72000,266.85000,269.55000,261.29600,-0.74%,225997 +2020-08-27,270.25000,270.25000,262.58000,264.01000,255.92600,-2.06%,312135 +2020-08-28,264.12000,269.80000,264.12000,269.46000,261.20900,2.06%,172933 +2020-08-31,269.72000,273.28000,266.05000,267.13000,258.95000,-0.86%,322603 +2020-09-01,268.00000,272.84000,262.59000,272.62000,264.27200,2.06%,464202 +2020-09-02,276.32000,284.49500,273.04000,282.85000,274.18900,3.75%,290990 +2020-09-03,278.35000,278.35000,261.05000,263.09000,255.03400,-6.99%,382389 +2020-09-04,263.22000,265.64000,246.04000,255.81000,247.97700,-2.77%,381550 +2020-09-08,246.02000,252.95500,241.94000,242.63000,235.20000,-5.15%,344337 +2020-09-09,248.12000,249.33000,243.97000,246.56000,239.01000,1.62%,444707 +2020-09-10,248.50000,249.86000,241.92000,243.19000,235.74300,-1.37%,295645 +2020-09-11,242.46000,245.48100,235.62000,237.03000,229.77200,-2.53%,396379 +2020-09-14,242.78000,248.43000,242.38000,247.60000,240.01800,4.46%,253528 +2020-09-15,257.18000,269.13000,252.00000,258.67000,250.74900,4.47%,536267 +2020-09-16,260.83000,261.76800,249.29000,250.24000,242.57700,-3.26%,301988 +2020-09-17,244.03000,253.15000,244.03000,252.11000,244.39000,0.75%,258192 +2020-09-18,254.13000,255.23000,245.76500,253.94000,246.16400,0.73%,635839 +2020-09-21,248.78000,257.15000,247.87000,255.97000,248.13200,0.80%,373659 +2020-09-22,257.99000,259.73000,251.51000,259.48000,251.53400,1.37%,407314 +2020-09-23,258.43000,258.75500,250.74000,252.06000,244.34200,-2.86%,196060 +2020-09-24,250.01000,261.41000,250.01000,259.59000,251.64100,2.99%,276277 +2020-09-25,259.58000,265.91000,255.10000,265.18000,257.06000,2.15%,242913 +2020-09-28,272.09000,275.34000,269.29000,274.88000,266.46300,3.66%,344633 +2020-09-29,273.28000,279.22000,273.28000,276.61000,268.62400,0.63%,189263 +2020-09-30,275.46000,282.88000,275.46000,279.61000,271.53800,1.08%,263339 +2020-10-01,280.85000,285.33000,278.17000,280.34000,272.24700,0.26%,349042 +2020-10-02,274.73000,277.44500,271.73000,272.37000,264.50700,-2.84%,254108 +2020-10-05,274.84000,282.75500,273.68500,282.50000,274.34400,3.72%,372444 +2020-10-06,281.59000,292.10000,281.59000,286.51000,278.23900,1.42%,357329 +2020-10-07,292.82000,298.83000,289.48000,298.32000,289.70800,4.12%,347335 +2020-10-08,299.00000,303.69000,297.33000,303.00000,294.25300,1.57%,204151 +2020-10-09,305.70000,317.97000,305.70000,315.46000,306.35300,4.11%,397471 +2020-10-12,319.64000,322.74200,314.19000,316.20000,307.07200,0.23%,311444 +2020-10-13,315.87000,320.06500,314.43000,315.48000,306.37200,-0.23%,265652 +2020-10-14,315.48000,317.84000,312.80000,314.39000,305.31400,-0.35%,333458 +2020-10-15,309.18000,322.87000,306.10000,320.93000,311.66500,2.08%,272059 +2020-10-16,324.14000,325.18000,314.01000,315.21000,306.11000,-1.78%,259794 +2020-10-19,317.74000,322.74500,310.98000,312.41000,303.39100,-0.89%,384739 +2020-10-20,313.53000,318.53000,313.12000,315.92000,306.80000,1.12%,237773 +2020-10-21,317.23000,318.73000,310.83000,311.18000,302.19600,-1.50%,255714 +2020-10-22,311.88000,318.27000,309.78000,314.83000,305.74100,1.17%,252279 +2020-10-23,316.37000,321.75000,314.16000,321.45000,312.17000,2.10%,233783 +2020-10-26,317.90000,324.43500,310.56000,316.95000,307.80000,-1.40%,241645 +2020-10-27,319.34000,321.68000,316.24000,319.88000,310.64500,0.92%,260624 +2020-10-28,313.54000,319.50400,303.55000,303.76000,294.99100,-5.04%,298003 +2020-10-29,304.70000,324.38000,304.70000,318.63000,309.43100,4.90%,450686 +2020-10-30,307.62000,320.29000,302.88000,319.60000,310.37300,0.30%,561866 +2020-11-02,325.84000,326.91000,313.05000,315.26000,306.15900,-1.36%,342767 +2020-11-03,319.80000,322.48000,313.33000,314.39000,305.31400,-0.28%,391276 +2020-11-04,319.49000,338.92000,318.27000,335.86000,326.16400,6.83%,667263 +2020-11-05,342.25000,357.47000,338.25500,356.60000,346.30500,6.18%,729065 +2020-11-06,356.30000,358.68500,347.19000,357.18000,346.86800,0.16%,285493 +2020-11-09,356.80000,358.29000,316.01000,316.84000,307.69300,-11.29%,826736 +2020-11-10,314.56000,319.94000,302.49000,309.76000,300.81700,-2.23%,567696 +2020-11-11,313.53000,322.00000,313.35000,317.44000,308.27600,2.48%,599678 +2020-11-12,318.78000,319.57800,309.44500,310.75000,301.77900,-2.11%,309575 +2020-11-13,314.92000,317.60000,303.24000,306.95000,298.08900,-1.22%,368095 +2020-11-16,304.86000,307.34000,296.21000,306.00000,297.16600,-0.31%,489773 +2020-11-17,306.13000,306.65000,300.00000,302.85000,294.10700,-1.03%,298368 +2020-11-18,302.69000,307.13000,299.83000,300.11000,291.44600,-0.90%,230780 +2020-11-19,301.10000,313.93000,300.45000,312.32000,303.30400,4.07%,416518 +2020-11-20,313.21000,320.21000,309.69000,315.73000,306.61500,1.09%,292092 +2020-11-23,317.36000,322.19500,309.80500,318.90000,309.69400,1.00%,382057 +2020-11-24,318.42000,319.40000,301.39000,304.69000,295.89400,-4.46%,763360 +2020-11-25,309.87500,310.80000,300.55000,306.42000,297.57400,0.57%,696082 +2020-11-27,313.21000,329.52000,309.87000,328.14000,318.66700,7.09%,467992 +2020-11-30,330.87000,330.87000,309.00000,319.96000,310.72300,-2.49%,2944725 +2020-12-01,322.19000,327.78000,317.90000,319.80000,310.56800,-0.05%,391795 +2020-12-02,319.08000,326.93500,313.96000,320.83000,311.56800,0.32%,377485 +2020-12-03,319.23000,327.38000,315.02000,324.14000,314.78200,1.03%,242885 +2020-12-04,323.40000,333.59400,320.44000,321.38000,312.10200,-0.85%,664554 +2020-12-07,321.60000,324.60000,319.55000,322.44000,313.13100,0.33%,487371 +2020-12-08,321.88000,325.34400,317.96000,323.49000,314.15100,0.33%,371965 +2020-12-09,321.45000,322.66000,305.85000,308.61000,299.70100,-4.60%,467174 +2020-12-10,307.39000,313.46500,305.86000,307.27000,298.39900,-0.43%,615693 +2020-12-11,306.36000,313.75000,303.60000,306.57000,297.72000,-0.23%,656770 +2020-12-14,310.96000,320.91000,310.50000,319.46000,310.23700,4.20%,685131 +2020-12-15,322.46000,332.58000,320.01000,331.56000,321.98800,3.79%,918734 +2020-12-16,333.60000,334.03500,325.07000,332.03000,322.44500,0.14%,686606 +2020-12-17,334.44000,345.65000,334.20000,341.47000,331.61200,2.84%,431509 +2020-12-18,345.07000,351.17000,340.47000,348.23000,338.17700,1.98%,912232 +2020-12-21,343.44000,349.61000,343.08500,346.57000,336.56500,-0.48%,514687 +2020-12-22,347.47000,355.56500,347.13000,354.06000,343.83900,2.16%,570605 +2020-12-23,355.97000,361.87500,351.27000,353.89000,343.67300,-0.05%,431151 +2020-12-24,356.83000,358.61000,351.37000,357.07000,346.76200,0.90%,124134 +2020-12-28,362.78000,365.03000,355.88100,360.46000,350.05400,0.95%,272138 +2020-12-29,361.56000,364.52400,348.40000,352.19000,342.02300,-2.29%,305684 +2020-12-30,355.19000,362.63800,355.19000,360.73000,350.80200,2.42%,225552 +2020-12-31,363.38000,367.05000,358.96000,366.23000,356.15000,1.52%,277268 +2021-01-04,371.89500,381.78000,361.23000,364.82000,354.77900,-0.39%,513953 +2021-01-05,361.54000,371.41000,361.54000,370.56000,360.36100,1.57%,355767 +2021-01-06,363.20000,377.99000,356.90000,358.60000,348.73000,-3.23%,632763 +2021-01-07,365.41000,382.22000,364.19500,381.25000,370.75700,6.32%,348091 +2021-01-08,386.97000,392.74000,382.53500,387.41000,376.74700,1.62%,413084 +2021-01-11,384.43000,396.08500,382.50000,392.46000,381.65800,1.30%,527884 +2021-01-12,397.39000,397.39000,386.09000,391.52000,380.74400,-0.24%,330862 +2021-01-13,391.24000,396.19000,387.81000,388.22000,377.53500,-0.84%,216220 +2021-01-14,389.93000,393.69200,385.12000,386.20000,375.57100,-0.52%,278042 +2021-01-15,386.80000,387.07500,375.33000,379.23000,368.79200,-1.80%,476986 +2021-01-19,386.28000,395.25000,383.27000,391.32000,380.55000,3.19%,416208 +2021-01-20,396.33000,401.17000,394.27000,396.42000,385.50900,1.30%,282118 +2021-01-21,401.00000,404.31000,395.02000,403.18000,392.08300,1.71%,207997 +2021-01-22,398.80000,406.33000,393.58000,396.91000,385.98600,-1.56%,164498 +2021-01-25,405.31000,406.75000,383.49000,391.32000,380.55000,-1.41%,195585 +2021-01-26,391.25000,391.72000,380.99500,383.25000,372.70200,-2.06%,266060 +2021-01-27,375.02000,377.29000,351.00000,351.75000,342.06900,-8.22%,524031 +2021-01-28,361.24000,372.25200,354.78000,367.98000,357.85200,4.61%,373611 +2021-01-29,376.67000,376.67000,354.98000,355.29000,345.51100,-3.45%,434968 +2021-02-01,363.48000,368.70000,358.73700,367.93000,357.80300,3.56%,283155 +2021-02-02,374.48000,378.25900,368.00000,374.57000,364.26100,1.80%,286587 +2021-02-03,375.54000,379.49500,363.92900,366.02000,355.94600,-2.28%,356084 +2021-02-04,369.21000,372.77000,360.67000,367.60000,357.48200,0.43%,510192 +2021-02-05,388.10000,392.49000,357.00000,359.51000,349.61500,-2.20%,775508 +2021-02-08,364.00000,370.38700,358.90000,368.62000,358.47400,2.53%,549910 +2021-02-09,367.07000,382.84000,365.01000,379.16000,368.72400,2.86%,1091691 +2021-02-10,379.97000,383.70500,370.57000,373.74000,363.45300,-1.43%,657126 +2021-02-11,379.83000,386.00000,371.02000,384.66500,374.07800,2.92%,10003530 +2021-02-12,384.49000,388.85000,377.31000,385.92000,375.29800,0.33%,421966 +2021-02-16,387.74000,398.89000,386.35000,387.96000,377.28200,0.53%,492485 +2021-02-17,384.95800,384.95800,371.85000,380.28000,369.81300,-1.98%,385381 +2021-02-18,375.74000,377.74000,367.45000,375.88000,365.53500,-1.16%,316978 +2021-02-19,379.93000,394.50000,378.16000,393.75000,382.91300,4.75%,470634 +2021-02-22,384.14000,388.97000,370.65000,372.66000,362.40300,-5.36%,501308 +2021-02-23,359.10000,376.00000,351.65000,371.66000,361.43100,-0.27%,531184 +2021-02-24,370.31000,388.42000,363.99300,387.86000,377.18500,4.36%,438931 +2021-02-25,381.71000,386.24000,360.68000,362.59000,352.61000,-6.52%,376872 +2021-02-26,368.41000,377.24000,364.14000,374.52000,364.21200,3.29%,446177 +2021-03-01,380.95000,391.77000,379.03000,389.05000,378.34200,3.88%,444933 +2021-03-02,390.44000,390.44000,369.29000,370.58000,360.38000,-4.75%,354741 +2021-03-03,370.29000,373.38000,354.41000,354.81000,345.04400,-4.26%,367511 +2021-03-04,350.55000,352.14000,325.96000,327.97000,318.94300,-7.56%,808781 +2021-03-05,334.36000,338.47000,309.12000,332.91000,323.74700,1.51%,659129 +2021-03-08,330.05000,333.65000,301.51000,302.05000,293.73700,-9.27%,723026 +2021-03-09,314.83000,334.02000,313.13000,323.86000,314.94600,7.22%,1054583 +2021-03-10,330.63500,334.36000,322.74000,323.41000,314.50900,-0.14%,572216 +2021-03-11,339.64000,344.73000,336.16500,337.60000,328.30800,4.39%,571065 +2021-03-12,330.58000,333.29000,325.04000,331.00000,321.89000,-1.95%,426844 +2021-03-15,332.49000,342.28000,330.49000,341.64000,332.23700,3.21%,340655 +2021-03-16,347.44400,351.91000,340.36600,342.65000,333.21900,0.30%,262422 +2021-03-17,335.47000,356.74000,330.80000,352.20000,342.50600,2.79%,694036 +2021-03-18,345.20000,350.45500,335.59000,335.76000,326.51900,-4.67%,506710 +2021-03-19,342.51000,349.79000,336.84000,343.18000,333.73500,2.21%,1149931 +2021-03-22,347.65000,355.92000,343.77000,348.24000,338.65500,1.47%,410240 +2021-03-23,348.34000,349.90000,333.49500,336.70000,327.43300,-3.31%,446936 +2021-03-24,338.73000,338.95000,330.87000,330.99000,321.88000,-1.70%,255013 +2021-03-25,326.66000,332.89500,317.95500,331.58000,322.45400,0.18%,271276 +2021-03-26,317.34000,351.19000,317.34000,350.97000,341.31000,5.85%,386938 +2021-03-29,350.34000,350.83500,336.00000,340.54000,331.16700,-2.97%,536930 +2021-03-30,338.00000,344.83000,333.92000,342.59000,333.74400,0.60%,360514 +2021-03-31,345.45000,357.11000,345.45000,353.21000,344.09000,3.10%,428014 +2021-04-01,358.79000,368.04000,357.63000,367.52000,358.03100,4.05%,507567 +2021-04-05,373.87000,378.95000,367.85000,378.08000,368.31800,2.87%,377990 +2021-04-06,376.60000,383.14000,372.45500,374.54000,364.86900,-0.94%,486549 +2021-04-07,371.45000,378.68000,370.59000,373.12000,363.48600,-0.38%,314882 +2021-04-08,379.21000,383.19000,374.19000,378.37000,368.60000,1.41%,352801 +2021-04-09,374.53000,377.98000,368.29000,376.87000,367.13900,-0.40%,293501 +2021-04-12,375.41000,377.50000,367.59000,373.92000,364.26500,-0.78%,283114 +2021-04-13,374.97000,379.23000,371.30000,376.52000,366.79800,0.70%,192654 +2021-04-14,375.00000,383.00000,369.10000,369.92000,360.36900,-1.75%,251916 +2021-04-15,374.64000,383.64000,374.32000,381.57000,371.71800,3.15%,236953 +2021-04-16,382.12000,386.52000,375.37500,378.62000,368.84400,-0.77%,322013 +2021-04-19,377.03000,379.21000,362.76000,369.60000,360.05700,-2.38%,238937 +2021-04-20,370.59000,371.40000,361.94000,364.28000,354.87400,-1.44%,266552 +2021-04-21,362.85000,377.87000,362.12000,377.57000,367.82100,3.65%,234904 +2021-04-22,376.84000,379.90000,369.67000,372.18000,362.57000,-1.43%,237214 +2021-04-23,379.12500,387.13000,377.25000,380.79000,370.95800,2.31%,416201 +2021-04-26,380.29000,391.10000,379.34000,389.53000,379.47200,2.30%,277872 +2021-04-27,393.90000,395.88500,383.35000,385.00000,375.05900,-1.16%,195064 +2021-04-28,382.19000,382.19000,375.43000,377.52000,367.77200,-1.94%,257617 +2021-04-29,381.58000,384.84000,368.16000,371.11000,361.52800,-1.70%,290618 +2021-04-30,365.32000,372.24000,358.82000,361.38000,352.04900,-2.62%,327694 +2021-05-03,362.25000,365.39000,349.34000,350.28000,341.23600,-3.07%,541358 +2021-05-04,343.58000,345.45500,330.28000,334.12000,325.49300,-4.61%,494991 +2021-05-05,345.00000,349.29000,336.62000,337.82000,329.09700,1.11%,510116 +2021-05-06,333.04000,335.35500,326.31000,333.38000,324.77200,-1.31%,355805 +2021-05-07,339.79000,344.38000,336.15000,342.79000,333.93900,2.82%,295516 +2021-05-10,337.16000,340.85500,319.62000,321.86000,313.55000,-6.11%,486349 +2021-05-11,314.10000,325.23000,310.01000,320.41000,312.13700,-0.45%,611384 +2021-05-12,314.46000,316.75000,305.52000,306.10000,298.19600,-4.47%,429883 +2021-05-13,312.60000,320.35000,303.94000,306.33000,298.42100,0.08%,518039 +2021-05-14,310.61000,319.48500,309.32000,316.52000,308.34700,3.33%,462196 +2021-05-17,311.91000,314.81000,305.79000,312.30000,304.23600,-1.33%,382075 +2021-05-18,315.28000,318.77000,309.22500,309.40000,301.41100,-0.93%,326776 +2021-05-19,303.00000,321.17800,301.53000,319.80000,311.54300,3.36%,428194 +2021-05-20,323.60000,334.18000,320.01000,331.97000,323.39900,3.81%,398277 +2021-05-21,332.66000,334.27000,322.34500,324.44000,316.06300,-2.27%,425534 +2021-05-24,326.39000,332.00000,326.39000,329.90000,321.38200,1.68%,261292 +2021-05-25,332.00000,334.79000,329.35000,331.35000,322.79500,0.44%,255065 +2021-05-26,333.68000,339.65000,331.69000,339.03000,330.27600,2.32%,420164 +2021-05-27,336.11000,346.20000,334.21000,342.57000,333.72500,1.04%,478973 +2021-05-28,345.22000,346.87000,341.97000,343.12000,334.26100,0.16%,252850 +2021-06-01,345.45000,350.91000,339.30000,342.44000,333.59800,-0.20%,278797 +2021-06-02,342.56000,345.66000,339.41100,343.63000,334.75700,0.35%,365055 +2021-06-03,339.38000,342.12000,333.44000,335.94000,327.26600,-2.24%,335651 +2021-06-04,339.00000,347.51000,339.00000,347.03000,338.07000,3.30%,267696 +2021-06-07,343.05000,344.85000,339.76000,342.64000,333.79300,-1.27%,225716 +2021-06-08,347.28000,347.61000,336.02500,338.66000,329.91600,-1.16%,222109 +2021-06-09,340.95000,344.98000,337.11500,340.51000,331.71800,0.55%,184766 +2021-06-10,341.30000,345.53000,339.23000,343.40000,334.53300,0.85%,233527 +2021-06-11,344.87000,347.66000,340.93000,347.16000,338.19600,1.09%,220700 +2021-06-14,348.18000,353.04000,345.53000,351.79000,342.70700,1.33%,254498 +2021-06-15,350.14000,352.07000,344.60000,345.41000,336.49100,-1.81%,197400 +2021-06-16,345.40000,348.89000,340.47000,343.68000,334.80600,-0.50%,277252 +2021-06-17,342.90000,358.93000,342.90000,356.08000,346.88600,3.61%,367890 +2021-06-18,352.77000,357.13000,350.07000,353.96000,344.82100,-0.60%,625887 +2021-06-21,353.17000,355.31000,349.43000,354.11000,344.96700,0.04%,236751 +2021-06-22,353.72000,355.24000,349.55000,353.72000,344.58700,-0.11%,213520 +2021-06-23,353.73000,355.03000,349.78000,350.08000,341.04100,-1.03%,490750 +2021-06-24,353.57000,360.21000,352.31000,359.35000,350.07200,2.65%,198396 +2021-06-25,362.16000,367.62000,358.86000,365.68000,356.23800,1.76%,518837 +2021-06-28,367.65000,377.60000,367.65000,374.48000,364.81100,2.41%,298777 +2021-06-29,373.85000,378.70000,369.71000,377.40000,368.24000,0.78%,239438 +2021-06-30,377.13000,378.60000,371.74000,373.45000,364.38600,-1.05%,234061 +2021-07-01,376.21500,376.21500,368.13000,370.18000,361.19500,-0.88%,376552 +2021-07-02,374.04000,376.66000,371.73000,376.31000,367.17600,1.66%,223369 +2021-07-06,376.43000,384.15000,375.08000,383.46000,374.15300,1.90%,541304 +2021-07-07,387.27000,387.27000,371.49500,376.92000,367.77200,-1.71%,440322 +2021-07-08,370.41000,373.44000,363.45000,373.00000,363.94700,-1.04%,353979 +2021-07-09,373.96000,383.36000,370.21000,382.60000,373.31400,2.57%,272081 +2021-07-12,385.65000,387.33000,381.15000,386.95000,377.55800,1.14%,340331 +2021-07-13,384.67000,388.75000,381.94000,387.45000,378.04600,0.13%,328747 +2021-07-14,390.32000,396.32000,381.33000,382.87000,373.57700,-1.18%,572588 +2021-07-15,382.67000,382.75000,373.56000,379.51000,370.29900,-0.88%,529489 +2021-07-16,381.11000,384.11500,378.63800,379.46000,370.25000,-0.01%,852168 +2021-07-19,374.28000,381.34000,370.08500,380.74000,371.49900,0.34%,383573 +2021-07-20,382.77000,394.35000,379.89500,392.36000,382.83700,3.05%,368474 +2021-07-21,392.56000,405.55000,392.39500,405.30000,395.46300,3.30%,319277 +2021-07-22,403.84000,407.27000,399.66000,405.00000,395.17000,-0.07%,311753 +2021-07-23,407.13000,415.85000,404.49000,414.26000,404.20500,2.29%,292430 +2021-07-26,411.27000,417.31000,409.42000,412.94000,402.91700,-0.32%,335125 +2021-07-27,411.39000,411.39000,395.49000,407.26000,397.37500,-1.38%,515617 +2021-07-28,410.00000,432.01000,405.13000,431.00000,420.53900,5.83%,581713 +2021-07-29,429.22000,440.98000,427.98000,440.06000,429.37900,2.10%,798532 +2021-07-30,435.62000,450.98000,433.99500,449.26000,438.35600,2.09%,462237 +2021-08-02,451.84000,457.60000,450.46000,454.46000,443.43000,1.16%,497865 +2021-08-03,456.82000,460.00000,446.89000,456.54000,445.45900,0.46%,287225 +2021-08-04,457.85000,470.33500,457.85000,466.43000,455.10900,2.17%,231264 +2021-08-05,467.37000,470.74000,459.62000,463.48000,452.23100,-0.63%,362376 +2021-08-06,458.38000,462.78000,455.53000,461.79000,450.58200,-0.36%,218451 +2021-08-09,461.79000,464.36000,454.38000,459.77000,448.61100,-0.44%,203478 +2021-08-10,462.94000,462.94000,452.99000,458.38000,447.25500,-0.30%,255587 +2021-08-11,459.45000,460.77000,450.83000,459.23000,448.08400,0.19%,187508 +2021-08-12,456.08000,463.33000,450.41000,462.34000,451.11800,0.68%,270075 +2021-08-13,460.80000,468.09000,460.40700,464.85000,453.56700,0.54%,167439 +2021-08-16,462.10000,465.01000,454.15000,458.53000,447.40100,-1.36%,265152 +2021-08-17,453.84000,455.35000,443.31000,452.67000,441.68300,-1.28%,332441 +2021-08-18,452.82000,462.96000,449.00000,457.91000,446.79600,1.16%,336384 +2021-08-19,453.16000,472.34000,452.51000,467.22000,455.88000,2.03%,274831 +2021-08-20,469.24000,477.63000,467.57000,476.17000,464.61300,1.92%,356479 +2021-08-23,478.37000,486.67100,478.15000,485.18000,473.40400,1.89%,388287 +2021-08-24,487.16000,491.33000,484.52000,485.33000,473.55000,0.03%,240186 +2021-08-25,485.11000,490.98000,476.66000,483.27000,471.54000,-0.42%,353726 +2021-08-26,482.60000,490.79000,481.13500,487.22000,475.39500,0.82%,394743 +2021-08-27,486.91000,496.81000,484.93000,494.96000,482.94700,1.59%,280062 +2021-08-30,498.46000,504.54500,492.57500,502.94000,490.73300,1.61%,233875 +2021-08-31,504.11000,504.11000,492.89000,494.93000,482.91700,-1.59%,390184 +2021-09-01,498.51000,501.55000,494.17000,496.09000,484.04900,0.23%,256211 +2021-09-02,499.90000,504.03000,496.99000,498.01500,485.92800,0.39%,297181 +2021-09-03,497.82000,503.77500,496.55000,502.13000,489.94300,0.83%,243976 +2021-09-07,501.13000,505.82000,495.68000,497.36000,485.28800,-0.95%,308904 +2021-09-08,495.46000,496.51000,488.95000,492.06000,480.11700,-1.07%,279432 +2021-09-09,492.75000,495.27500,487.68000,488.33000,476.47800,-0.76%,438512 +2021-09-10,493.99000,505.14000,490.18500,494.02000,482.02900,1.17%,304725 +2021-09-13,497.13000,497.55100,482.47000,489.38000,477.50200,-0.94%,300393 +2021-09-14,491.88000,497.13000,486.82000,495.46000,483.43500,1.24%,283848 +2021-09-15,495.63000,497.44500,489.93000,495.99000,483.95200,0.11%,392869 +2021-09-16,491.08000,500.76000,490.62000,498.83000,486.72300,0.57%,411773 +2021-09-17,496.09000,503.46000,488.64000,497.52000,485.44500,-0.26%,811319 +2021-09-20,487.04000,489.95000,480.17000,488.62000,476.76100,-1.79%,500221 +2021-09-21,492.21000,495.95000,485.57000,492.67000,480.71200,0.83%,328332 +2021-09-22,495.79000,508.48000,493.23000,507.93000,495.60200,3.10%,339279 +2021-09-23,507.93000,521.67000,504.21000,517.75000,505.18400,1.93%,374361 +2021-09-24,518.60000,521.40000,512.21000,517.92000,505.34900,0.03%,201268 +2021-09-27,513.10000,516.13000,505.42000,509.14000,496.78200,-1.70%,181003 +2021-09-28,498.70000,500.55000,487.47000,490.19000,478.29200,-3.72%,374916 +2021-09-29,492.51000,497.01200,482.60500,484.61000,473.43300,-1.14%,340289 +2021-09-30,491.36000,494.08000,483.95000,484.68000,473.50200,0.01%,365516 +2021-10-01,487.23000,490.12300,467.69000,483.08000,471.93900,-0.33%,383834 +2021-10-04,480.00000,482.78900,461.22000,464.01000,453.30800,-3.95%,397744 +2021-10-05,468.54000,470.99000,461.54000,469.51000,458.68200,1.19%,586694 +2021-10-06,463.85000,469.70000,460.24000,466.82000,456.05400,-0.57%,249533 +2021-10-07,472.87000,479.02000,471.85000,472.20000,461.31000,1.15%,221910 +2021-10-08,473.18000,476.05400,467.30000,468.72000,457.91000,-0.74%,260178 +2021-10-11,465.27000,472.96000,460.18000,460.83000,450.20200,-1.68%,186842 +2021-10-12,464.86000,466.23300,459.11000,461.69000,451.04200,0.19%,243600 +2021-10-13,467.32000,469.47000,461.70300,465.97000,455.22300,0.93%,248681 +2021-10-14,472.86000,480.13000,472.86000,480.06000,468.98800,3.02%,222786 +2021-10-15,483.05000,487.73600,480.36000,481.04000,469.94600,0.20%,231495 +2021-10-18,479.15000,493.44000,478.10000,490.32000,479.01200,1.93%,274719 +2021-10-19,492.10000,497.21000,490.78000,496.07000,484.62900,1.17%,172290 +2021-10-20,494.99000,501.65000,494.51000,500.97000,489.41600,0.99%,212546 +2021-10-21,501.12000,517.78000,500.46000,517.50000,505.56500,3.30%,265527 +2021-10-22,519.47000,526.09000,510.81000,510.95000,499.16600,-1.27%,316856 +2021-10-25,512.63000,525.93000,509.22500,522.81000,510.75200,2.32%,227668 +2021-10-26,523.70000,529.48000,520.26000,523.32000,511.25100,0.10%,182080 +2021-10-27,521.50000,532.41000,520.49000,525.00000,512.89200,0.32%,301032 +2021-10-28,528.93000,551.50000,521.09500,549.71000,537.03200,4.71%,432080 +2021-10-29,512.36000,527.15000,500.06000,525.46000,513.34100,-4.41%,626754 +2021-11-01,527.30000,534.99000,518.65500,529.28000,517.07300,0.73%,394339 +2021-11-02,529.27000,536.59500,521.08000,535.98000,523.61900,1.27%,317811 +2021-11-03,539.00000,541.25000,530.78000,539.06000,526.62800,0.57%,266246 +2021-11-04,542.55000,547.53000,529.52000,535.07000,522.73000,-0.74%,700861 +2021-11-05,540.00000,549.36000,535.00000,546.28000,533.68100,2.10%,373904 +2021-11-08,550.86000,556.68000,544.39000,548.35000,535.70300,0.38%,244923 +2021-11-09,549.92000,554.66000,540.03000,553.47000,540.70500,0.93%,292368 +2021-11-10,547.36000,552.38000,533.00000,537.60000,525.20100,-2.87%,209760 +2021-11-11,543.73000,555.80000,540.33000,554.59000,541.79900,3.16%,193281 +2021-11-12,556.00000,563.29000,546.67000,561.77000,548.81400,1.29%,247541 +2021-11-15,565.00000,565.00000,556.13800,562.96000,549.97600,0.21%,197495 +2021-11-16,561.32000,576.70000,560.25000,575.97000,562.68600,2.31%,222643 +2021-11-17,576.19000,576.19000,561.16000,563.55000,550.55300,-2.16%,243977 +2021-11-18,568.45000,569.07000,557.02000,560.95000,548.01300,-0.46%,223394 +2021-11-19,560.49000,572.92000,559.82500,570.59000,557.43000,1.72%,267902 +2021-11-22,572.31000,580.00000,557.29000,557.86000,544.99400,-2.23%,239547 +2021-11-23,564.02500,564.02500,539.24000,545.84000,533.25100,-2.15%,303733 +2021-11-24,538.35000,552.92000,531.36000,552.58000,539.83600,1.23%,269775 +2021-11-26,545.56000,556.34000,530.75000,535.02000,522.68100,-3.18%,195107 +2021-11-29,544.81000,566.30000,542.31000,564.32000,551.30500,5.48%,293951 +2021-11-30,562.40000,562.49000,542.93000,553.46000,540.69500,-1.92%,397415 +2021-12-01,563.35000,573.60000,554.00000,555.20000,542.39500,0.31%,303168 +2021-12-02,552.77000,562.04000,546.99000,554.46000,541.67200,-0.13%,264848 +2021-12-03,559.18000,564.84000,534.27500,544.62000,532.05900,-1.77%,200911 +2021-12-06,544.97000,544.97000,497.43000,510.22000,498.45300,-6.32%,591030 +2021-12-07,523.34000,541.68000,522.88000,538.78000,526.35400,5.60%,392489 +2021-12-08,535.70000,544.20000,528.26500,539.01000,526.57900,0.04%,227043 +2021-12-09,536.83000,548.49000,513.27000,515.59000,503.69900,-4.35%,452010 +2021-12-10,523.02000,530.69000,498.75500,503.41000,491.80000,-2.36%,505372 +2021-12-13,508.20500,513.10000,479.74000,480.01000,468.93900,-4.65%,695535 +2021-12-14,478.06000,482.32000,468.21000,477.92000,466.89800,-0.44%,514701 +2021-12-15,480.40000,491.29000,466.23000,490.40000,479.09000,2.61%,525361 +2021-12-16,491.56000,495.31000,470.65000,475.50000,464.53300,-3.04%,432949 +2021-12-17,478.28000,490.34500,470.81000,482.99000,471.85100,1.58%,736045 +2021-12-20,474.35000,483.82000,471.64000,477.48000,466.46800,-1.14%,398484 +2021-12-21,484.70000,487.94900,474.66000,485.45000,474.25400,1.67%,260297 +2021-12-22,484.66000,494.28000,483.55000,492.80000,481.43400,1.51%,207990 +2021-12-23,492.00000,495.83000,491.61000,495.60000,484.17000,0.57%,236043 +2021-12-27,499.96000,513.48000,499.36000,511.09000,499.30300,3.13%,194531 +2021-12-28,513.65000,513.65000,497.55000,498.08000,486.59300,-2.55%,157756 +2021-12-29,498.82000,503.13000,496.23000,498.32000,486.82700,0.05%,147637 +2021-12-30,500.49000,500.91000,490.46000,491.50000,480.75100,-1.37%,175077 +2021-12-31,491.85000,498.03000,490.61000,493.33000,482.54100,0.37%,162412 +2022-01-03,491.79000,497.00000,486.00000,494.85000,484.02700,0.31%,300845 +2022-01-04,499.24900,504.16700,475.19000,491.25000,480.50600,-0.73%,328437 +2022-01-05,487.44000,488.84000,460.41000,460.53000,450.45800,-6.25%,473703 +2022-01-06,460.43000,468.67000,449.41000,465.61000,455.42700,1.10%,387661 +2022-01-07,464.45000,469.81000,444.19000,444.69000,434.96400,-4.49%,411206 +2022-01-10,438.00000,450.29000,426.18000,449.33000,439.50300,1.04%,441326 +2022-01-11,452.44000,454.71000,437.98000,452.51000,442.61300,0.71%,444554 +2022-01-12,457.96000,463.72900,444.97000,448.91000,439.09200,-0.80%,359606 +2022-01-13,453.23000,455.74000,433.02000,433.61000,424.12700,-3.41%,309616 +2022-01-14,428.05000,440.00000,427.22000,438.18000,428.59700,1.05%,462534 +2022-01-18,428.69000,430.90300,415.90000,416.35000,407.24400,-4.98%,363680 +2022-01-19,420.31000,427.95000,411.20000,413.97000,404.91600,-0.57%,518490 +2022-01-20,419.16000,425.05000,404.05000,404.16000,395.32100,-2.37%,454760 +2022-01-21,399.46000,419.52000,396.30000,397.43000,388.73800,-1.67%,610480 +2022-01-24,391.28000,402.43000,372.90000,402.02000,393.22800,1.15%,752616 +2022-01-25,389.77000,395.24000,372.46500,374.87000,366.67100,-6.75%,583859 +2022-01-26,385.85000,394.75000,370.61000,378.21000,369.93800,0.89%,742018 +2022-01-27,384.20000,387.40000,359.67000,361.12000,353.22200,-4.52%,495017 +2022-01-28,362.85000,371.05000,351.21000,370.89000,362.77800,2.71%,623100 +2022-01-31,375.81000,404.18000,375.81000,402.93000,394.11800,8.64%,538047 +2022-02-01,406.56000,409.36000,391.37000,406.34000,397.45300,0.85%,385761 +2022-02-02,411.00000,416.69000,408.73000,414.50000,405.43500,2.01%,498765 +2022-02-03,398.74000,410.33000,391.69000,393.16000,384.56100,-5.15%,502486 +2022-02-04,390.66000,404.16000,386.93000,400.12000,391.36900,1.77%,289660 +2022-02-07,401.13000,410.49100,392.71000,396.95000,388.26800,-0.79%,317248 +2022-02-08,397.10000,406.88000,392.98500,405.60000,396.72900,2.18%,420941 +2022-02-09,410.95000,424.60000,407.86000,422.81000,413.56300,4.24%,363919 +2022-02-10,411.08000,426.43000,404.84000,407.29000,398.38200,-3.67%,534969 +2022-02-11,440.68000,467.17600,420.52000,424.29000,415.01000,4.17%,1541159 +2022-02-14,420.69000,439.17000,410.87000,433.32000,423.84300,2.13%,747206 +2022-02-15,441.67000,482.44500,441.67000,479.27000,468.78800,10.60%,978430 +2022-02-16,471.78000,489.30000,463.02000,487.57000,476.90700,1.73%,507297 +2022-02-17,476.07000,490.80000,460.54500,461.88000,451.77800,-5.27%,456998 +2022-02-18,463.27000,466.75000,448.55500,457.35000,447.34700,-0.98%,525941 +2022-02-22,451.63000,464.67000,444.42000,450.11000,440.26600,-1.58%,282813 +2022-02-23,455.16000,459.52000,429.15000,431.41000,421.97500,-4.15%,438516 +2022-02-24,415.64000,455.62500,412.43000,455.14000,445.18600,5.50%,549748 +2022-02-25,453.25000,462.74000,444.95000,461.44000,451.34800,1.38%,351272 +2022-02-28,457.45000,460.54000,446.48000,458.70000,448.66800,-0.59%,394267 +2022-03-01,455.18000,460.64000,432.17000,436.60000,427.05100,-4.82%,553470 +2022-03-02,441.25000,459.23000,441.25000,453.45000,443.53300,3.86%,375810 +2022-03-03,455.63000,455.63000,429.78000,430.00000,420.59600,-5.17%,511450 +2022-03-04,425.87000,427.88000,407.35000,413.78000,404.73000,-3.77%,453469 +2022-03-07,416.51000,419.63000,381.42000,381.50000,373.15600,-7.80%,696751 +2022-03-08,385.14000,406.87000,373.59000,394.44000,385.81300,3.39%,492565 +2022-03-09,408.18000,422.81500,403.75000,418.16000,409.01500,6.01%,433806 +2022-03-10,406.19000,411.82000,399.61000,409.06000,400.11400,-2.18%,260362 +2022-03-11,418.99000,423.50500,395.12000,395.74000,387.08500,-3.26%,235280 +2022-03-14,398.18000,405.66000,383.26000,385.01000,376.59000,-2.71%,546048 +2022-03-15,385.29000,423.65000,384.09900,421.82000,412.59500,9.56%,804951 +2022-03-16,428.69000,444.07000,418.20000,440.68000,431.04200,4.47%,544845 +2022-03-17,435.09000,453.65000,432.64000,451.24000,441.37100,2.40%,434195 +2022-03-18,450.19000,472.20000,443.28500,469.88000,459.60300,4.13%,1152899 +2022-03-21,461.82000,470.82000,452.91000,464.43000,454.27300,-1.16%,525086 +2022-03-22,466.34000,481.08000,461.72000,470.15000,459.86800,1.23%,496422 +2022-03-23,464.72000,483.69000,459.34600,463.72000,453.57800,-1.37%,424835 +2022-03-24,467.02000,495.80000,464.45000,494.62000,483.80200,6.66%,499367 +2022-03-25,493.57000,496.51000,480.13000,491.52000,480.77000,-0.63%,347056 +2022-03-28,486.91000,499.46000,481.01000,499.42000,488.49700,1.61%,269927 +2022-03-29,505.23000,514.70000,496.88500,512.21000,501.00800,2.56%,395216 +2022-03-30,510.32000,512.00000,486.03000,488.40000,478.45200,-4.65%,482347 +2022-03-31,495.82000,499.00000,484.88000,485.68000,475.78700,-0.56%,463746 +2022-04-01,485.25000,489.86000,455.94000,463.60000,454.15700,-4.55%,635392 +2022-04-04,467.34000,479.40000,464.01000,474.53000,464.86400,2.36%,383318 +2022-04-05,468.62000,471.58000,438.14600,439.38000,430.43000,-7.41%,669582 +2022-04-06,432.96000,439.13000,421.48000,431.25000,422.46600,-1.85%,716680 +2022-04-07,429.82000,440.82000,421.85000,436.31000,427.42300,1.17%,437231 +2022-04-08,430.09000,430.36000,410.64000,411.59000,403.20600,-5.67%,494623 +2022-04-11,406.99000,407.02000,392.85000,396.11000,388.04200,-3.76%,552470 +2022-04-12,406.93000,410.69000,397.64000,401.04000,392.87100,1.24%,414396 +2022-04-13,402.94000,422.94500,400.31000,420.64000,412.07200,4.89%,492717 +2022-04-14,419.26000,421.72000,409.36000,409.38000,401.04100,-2.68%,390406 +2022-04-18,407.72000,429.45000,407.72000,425.92000,417.24500,4.04%,441560 +2022-04-19,423.47000,438.52500,419.95400,437.45000,428.54000,2.71%,366492 +2022-04-20,442.94000,447.30000,428.87000,432.19000,423.38700,-1.20%,245372 +2022-04-21,437.18000,444.00000,412.53000,415.56000,407.09600,-3.85%,322803 +2022-04-22,415.10000,419.20000,403.21000,404.21000,395.97700,-2.73%,281756 +2022-04-25,400.00000,421.30000,398.15000,420.17000,411.61200,3.95%,405046 +2022-04-26,410.62000,413.00000,393.82000,394.37000,386.33700,-6.14%,434817 +2022-04-27,391.46000,405.25500,389.60000,392.38000,384.38800,-0.50%,379036 +2022-04-28,400.98000,417.97200,390.37500,412.49000,404.08800,5.13%,592481 +2022-04-29,403.54000,414.92000,390.10000,392.24000,384.25100,-4.91%,594963 +2022-05-02,392.83000,415.63000,390.38500,410.87000,402.50100,4.75%,652097 +2022-05-03,445.00000,462.15000,426.73000,457.48000,448.16200,11.34%,1231248 +2022-05-04,453.16000,482.29000,436.05000,479.19000,469.43000,4.75%,655424 +2022-05-05,471.35000,472.97000,443.54000,451.98000,442.77400,-5.68%,593121 +2022-05-06,446.50000,454.80000,426.09000,444.94000,435.87700,-1.56%,367770 +2022-05-09,435.00000,437.32000,403.15000,406.74000,398.45500,-8.59%,600028 +2022-05-10,419.86000,422.74000,398.55000,412.79000,404.38200,1.49%,673602 +2022-05-11,408.07000,422.57500,385.70500,386.71000,378.83300,-6.32%,593872 +2022-05-12,382.53000,395.60000,376.12000,388.42000,380.50800,0.44%,666093 +2022-05-13,400.76000,434.63000,398.00000,431.67000,422.87700,11.13%,494350 +2022-05-16,425.45000,432.41000,416.03000,417.00000,408.50600,-3.40%,355562 +2022-05-17,428.28000,443.35000,428.27000,443.10000,434.07500,6.26%,524230 +2022-05-18,434.05000,447.47500,407.22000,411.36000,402.98100,-7.16%,606050 +2022-05-19,410.28000,430.04000,403.69000,416.69000,408.20300,1.30%,411751 +2022-05-20,428.65000,429.91400,395.54000,418.12000,409.60300,0.34%,567899 +2022-05-23,414.50000,420.00000,410.89000,418.75000,410.22100,0.15%,297481 +2022-05-24,410.76000,410.76000,387.36000,388.44000,380.52800,-7.24%,588262 +2022-05-25,384.53000,408.19000,384.53000,401.61000,393.43000,3.39%,370584 +2022-05-26,401.31000,425.24000,397.28000,421.67000,413.08100,4.99%,404953 +2022-05-27,429.38000,458.74000,429.38000,455.85000,446.56500,8.11%,545262 +2022-05-31,455.56000,458.00000,440.12300,450.39000,441.21600,-1.20%,685691 +2022-06-01,455.52000,457.00000,441.59000,448.25000,439.12000,-0.48%,463036 +2022-06-02,443.33000,473.04000,440.85000,472.30000,462.68000,5.37%,353464 +2022-06-03,456.39000,460.35000,449.29000,457.46000,448.14200,-3.14%,485650 +2022-06-06,470.48000,475.00000,456.23000,466.10000,456.60600,1.89%,234532 +2022-06-07,458.66000,476.17300,458.34000,473.44000,463.79700,1.57%,262646 +2022-06-08,465.77500,473.62000,451.28000,457.90000,448.57300,-3.28%,313762 +2022-06-09,452.69000,462.31000,443.96000,444.08000,435.03500,-3.02%,242938 +2022-06-10,436.71000,439.08000,422.57000,423.62000,414.99100,-4.61%,381151 +2022-06-13,407.85000,412.19000,388.33000,389.64000,381.70400,-8.02%,651015 +2022-06-14,396.37000,411.24000,394.60000,407.16000,398.86700,4.50%,577923 +2022-06-15,411.96000,425.95000,403.09000,416.19000,407.71300,2.22%,386090 +2022-06-16,403.02000,403.02000,381.21000,387.12000,379.23500,-6.98%,550654 +2022-06-17,388.84000,401.00000,381.58000,398.56000,390.44200,2.96%,847365 +2022-06-21,407.15000,417.07000,405.84000,412.84000,404.43100,3.58%,385643 +2022-06-22,402.48000,413.14000,399.43500,400.46000,392.30300,-3.00%,427051 +2022-06-23,404.43000,410.61000,393.34000,399.65000,391.51000,-0.20%,288982 +2022-06-24,409.26000,420.78000,406.74000,419.41000,410.86700,4.94%,682905 +2022-06-27,428.40000,428.40000,412.19000,416.86000,408.36900,-0.61%,418283 +2022-06-28,418.59000,428.59000,395.84000,397.13000,389.04100,-4.73%,494250 +2022-06-29,389.15000,394.19000,383.64500,392.41000,385.15200,-1.19%,388375 +2022-06-30,385.90000,394.85000,376.00000,384.04000,376.93700,-2.13%,545854 +2022-07-01,379.63000,382.55000,356.35000,364.95000,358.20000,-4.97%,772909 +2022-07-05,355.69000,369.35000,348.02000,368.76000,361.93900,1.04%,679474 +2022-07-06,372.19000,374.60000,364.79000,369.10000,362.27300,0.09%,382332 +2022-07-07,378.41000,390.30500,378.41000,386.69000,379.53800,4.77%,333368 +2022-07-08,380.23000,395.58000,378.20000,395.48000,388.16500,2.27%,352395 +2022-07-11,390.64000,395.24000,386.65000,389.65000,382.44300,-1.47%,350059 +2022-07-12,393.18000,394.95000,380.23500,385.37000,378.24200,-1.10%,289971 +2022-07-13,374.83000,390.75600,372.00000,387.45000,380.28400,0.54%,387980 +2022-07-14,387.04000,397.96500,379.52000,395.98000,388.65600,2.20%,300211 +2022-07-15,403.81000,412.52000,398.22000,410.25000,402.66200,3.60%,403777 +2022-07-18,417.79000,424.68000,406.31000,409.04000,401.47400,-0.29%,377994 +2022-07-19,414.48000,428.19500,414.42000,426.24000,418.35600,4.20%,435519 +2022-07-20,425.60000,445.24500,424.17300,442.09000,433.91300,3.72%,444802 +2022-07-21,445.44000,457.98000,438.43000,456.03000,447.59500,3.15%,463036 +2022-07-22,447.70000,454.24000,431.78000,436.44000,428.36700,-4.30%,450593 +2022-07-25,431.90000,431.90000,414.27000,430.28000,422.32100,-1.41%,460724 +2022-07-26,427.40000,428.94000,419.61000,422.11000,414.30300,-1.90%,357285 +2022-07-27,433.11000,456.40000,431.78000,451.01000,442.66800,6.85%,514956 +2022-07-28,452.60000,461.79000,440.44000,460.11000,451.60000,2.02%,363629 +2022-07-29,455.64000,469.65500,455.64000,464.72000,456.12400,1.00%,465873 +2022-08-01,461.39000,465.50000,447.38000,462.30000,453.74900,-0.52%,801645 +2022-08-02,494.35000,512.00000,481.58000,505.72000,496.36600,9.39%,1288582 +2022-08-03,511.06000,529.09000,499.23000,526.12000,516.38900,4.03%,720664 +2022-08-04,522.38000,537.99000,521.39000,530.96000,521.13900,0.92%,591816 +2022-08-05,524.79000,535.94000,522.07000,532.33000,522.48400,0.26%,428377 +2022-08-08,530.62500,536.55000,521.92400,535.52000,525.61500,0.60%,587598 +2022-08-09,522.42000,523.72000,502.69000,511.06000,501.60700,-4.57%,860248 +2022-08-10,527.29000,534.13000,512.51000,532.01000,522.17000,4.10%,559741 +2022-08-11,535.18000,541.39000,517.25500,517.97000,508.38900,-2.64%,419409 +2022-08-12,521.43000,530.97800,518.56500,527.75000,517.98900,1.89%,444052 +2022-08-15,527.49500,538.71000,523.32000,536.88000,526.95000,1.73%,331848 +2022-08-16,534.16000,537.99000,522.31600,531.41000,521.58100,-1.02%,350479 +2022-08-17,524.15000,527.50000,510.92000,520.50000,510.87300,-2.05%,424285 +2022-08-18,524.99000,534.77000,521.06000,527.24000,517.48800,1.29%,361316 +2022-08-19,518.84000,520.78000,510.10000,511.65000,502.18600,-2.96%,309704 +2022-08-22,500.00000,504.86000,490.36000,491.64000,482.54600,-3.91%,439812 +2022-08-23,495.50000,502.34700,491.87000,497.51000,488.30800,1.19%,246105 +2022-08-24,500.54000,500.54000,492.37500,497.11000,487.91500,-0.08%,262222 +2022-08-25,498.00000,514.64000,498.00000,514.43000,504.91500,3.48%,552589 +2022-08-26,509.43000,513.00000,475.70000,476.62000,467.80400,-7.35%,709184 +2022-08-29,471.89000,476.84000,460.33000,461.76000,453.21900,-3.12%,520847 +2022-08-30,467.98000,470.06500,453.62000,463.17000,454.60300,0.31%,547931 +2022-08-31,463.61000,468.18600,446.80000,453.18000,444.79800,-2.16%,545102 +2022-09-01,440.00000,441.76500,403.40500,425.47000,417.60000,-6.11%,1403160 +2022-09-02,432.19000,436.09000,419.25000,424.42000,416.57000,-0.25%,705594 +2022-09-06,424.72000,426.91000,415.90000,418.89000,411.14200,-1.30%,405866 +2022-09-07,422.75000,431.49000,415.54500,427.19000,419.28900,1.98%,386884 +2022-09-08,420.96000,438.78000,417.64000,438.78000,430.66400,2.71%,433671 +2022-09-09,444.48000,454.30000,444.48000,447.20000,438.92800,1.92%,473664 +2022-09-12,449.00000,451.84000,439.35500,446.92000,438.65400,-0.06%,322671 +2022-09-13,426.90000,433.82000,420.91000,422.33000,414.51800,-5.50%,616304 +2022-09-14,430.83000,431.81000,418.90000,429.71000,421.76200,1.75%,502140 +2022-09-15,426.66000,431.40000,416.45000,418.88000,411.13200,-2.52%,504365 +2022-09-16,416.81000,419.39000,407.09000,417.96000,410.22900,-0.22%,804355 +2022-09-19,410.39000,422.31000,410.00000,417.66000,409.93500,-0.07%,515025 +2022-09-20,413.27000,416.31000,409.02800,410.84000,403.24100,-1.63%,360861 +2022-09-21,412.65000,422.15000,403.64000,403.86000,396.39000,-1.70%,541394 +2022-09-22,401.24000,403.16000,380.40000,381.71000,374.65000,-5.48%,872521 +2022-09-23,376.56000,378.62000,360.55000,371.24000,364.37300,-2.74%,1465552 +2022-09-26,370.77000,378.80000,364.23000,367.35000,360.55500,-1.05%,887723 +2022-09-27,381.22000,381.22000,364.29000,372.66000,365.76700,1.45%,831538 +2022-09-28,368.62000,381.87500,366.57000,379.33000,372.31400,1.79%,527878 +2022-09-29,372.97000,372.97000,360.27000,365.40000,359.37800,-3.67%,882502 +2022-09-30,362.18000,376.78000,360.11000,363.40000,357.41100,-0.55%,1287958 +2022-10-03,366.55000,380.63000,362.68000,377.00000,370.78600,3.74%,1026296 +2022-10-04,388.99000,397.58500,388.82000,394.01000,387.51600,4.51%,640438 +2022-10-05,385.71000,404.21000,380.96000,399.84000,393.25000,1.48%,680313 +2022-10-06,397.48000,410.79000,393.10000,395.35000,388.83400,-1.12%,530919 +2022-10-07,383.89000,383.89000,357.71000,362.60000,356.62400,-8.28%,1384682 +2022-10-10,360.13000,361.97000,339.21000,344.34000,338.66500,-5.04%,1190129 +2022-10-11,337.56000,339.94500,323.37000,328.01000,322.60400,-4.74%,1588585 +2022-10-12,327.82000,329.65000,320.56000,322.98000,317.65700,-1.53%,756295 +2022-10-13,308.74000,343.29000,301.69000,331.96000,326.48900,2.78%,1406537 +2022-10-14,338.24000,338.24000,308.60000,309.20000,304.10400,-6.86%,901880 +2022-10-17,317.96000,322.00000,313.92000,316.17000,310.95900,2.25%,763803 +2022-10-18,329.34000,334.33000,310.92000,315.60000,310.39800,-0.18%,638298 +2022-10-19,311.03000,322.74000,307.87000,314.83000,309.64100,-0.24%,576163 +2022-10-20,314.91000,325.75000,313.43000,317.44000,312.20800,0.83%,536190 +2022-10-21,315.18000,334.08000,313.78000,332.83000,327.34400,4.85%,798071 +2022-10-24,332.20000,335.49000,321.15000,330.99000,325.53500,-0.55%,649593 +2022-10-25,333.38000,344.72000,333.02500,342.16000,336.52100,3.37%,798224 +2022-10-26,333.47000,347.18000,329.01000,333.33000,327.83600,-2.58%,851465 +2022-10-27,339.79000,344.14500,323.73500,329.48000,324.05000,-1.16%,1160267 +2022-10-28,325.27000,348.71000,320.01000,346.80000,341.08400,5.26%,2143857 +2022-10-31,341.13000,344.63000,333.12000,339.45000,333.85500,-2.12%,1048630 +2022-11-01,349.66000,353.81000,343.47000,348.88000,343.13000,2.78%,1177466 +2022-11-02,347.44000,355.52000,334.35000,334.54000,329.02600,-4.11%,996148 +2022-11-03,328.94000,341.67000,328.20000,334.20000,328.69200,-0.10%,780405 +2022-11-04,343.98000,353.17000,339.26000,351.74000,345.94300,5.25%,896488 +2022-11-07,355.36000,356.28000,345.45000,352.96000,347.14300,0.35%,690325 +2022-11-08,359.91000,363.77000,349.67000,356.15000,350.28000,0.90%,587592 +2022-11-09,348.82000,352.78000,342.35000,343.84000,338.17300,-3.46%,675537 +2022-11-10,364.01000,388.85000,363.82000,386.87000,380.49400,12.51%,900578 +2022-11-11,386.88000,402.54000,382.01000,393.37000,386.88700,1.68%,751729 +2022-11-14,388.98000,396.21000,386.18000,387.97000,381.57600,-1.37%,619183 +2022-11-15,405.44000,409.73000,400.46000,405.03000,398.35400,4.40%,611199 +2022-11-16,396.63000,399.34000,373.73000,375.38000,369.19300,-7.32%,734092 +2022-11-17,363.80000,379.59000,361.20000,376.04000,369.84200,0.18%,500869 +2022-11-18,384.16000,384.31000,372.13500,377.31000,371.09100,0.34%,364932 +2022-11-21,370.06000,376.32500,368.14000,368.28000,362.21000,-2.39%,413316 +2022-11-22,372.08000,374.28000,366.11500,374.02000,367.85600,1.56%,460684 +2022-11-23,371.12000,382.45000,370.81000,375.69000,369.49800,0.45%,359501 +2022-11-25,370.43000,372.54100,369.15000,369.28000,363.19400,-1.71%,213418 +2022-11-28,362.36000,367.63000,353.11000,355.49000,349.63100,-3.73%,574428 +2022-11-29,358.29000,359.79000,351.83000,354.95000,349.10000,-0.15%,396209 +2022-11-30,356.74000,382.97000,350.88000,381.96000,375.66500,7.61%,781021 +2022-12-01,381.01000,384.96900,369.94700,382.07000,375.77300,0.03%,669059 +2022-12-02,371.44000,386.17000,368.92000,383.21000,376.89400,0.30%,585784 +2022-12-05,378.56000,383.60000,371.64000,375.06000,368.87800,-2.13%,471387 +2022-12-06,374.20000,374.91000,360.00000,363.86000,357.86300,-2.99%,546520 +2022-12-07,360.04000,369.01000,358.64000,367.77000,361.70900,1.07%,369692 +2022-12-08,370.29000,388.91000,365.15000,385.35000,378.99900,4.78%,622416 +2022-12-09,380.00000,391.51000,378.09000,386.10000,379.73600,0.19%,673628 +2022-12-12,385.85000,393.23000,382.78000,393.03000,386.55200,1.79%,534758 +2022-12-13,412.88000,416.14000,389.97000,401.52000,394.90200,2.16%,736386 +2022-12-14,401.51000,406.49000,390.43000,395.39000,388.87300,-1.53%,596175 +2022-12-15,383.76000,384.48500,373.01000,373.30000,367.14700,-5.59%,662811 +2022-12-16,371.96000,375.72000,360.71000,367.03000,360.98100,-1.68%,1631273 +2022-12-19,367.49000,367.49000,348.47000,359.01000,353.09300,-2.19%,730201 +2022-12-20,352.32000,363.47500,352.32000,357.87000,351.97200,-0.32%,370227 +2022-12-21,361.49000,369.53500,359.61000,367.00000,360.95100,2.55%,454891 +2022-12-22,357.34000,360.23500,339.45000,347.60000,341.87100,-5.29%,982798 +2022-12-23,343.72000,350.89000,337.21000,350.61000,344.83100,0.87%,421314 +2022-12-27,348.21000,352.97000,338.09000,342.28000,336.63900,-2.38%,441436 +2022-12-28,339.67000,348.47000,336.63000,340.28000,334.67200,-0.58%,343625 +2022-12-29,347.62000,355.86000,345.95500,353.42000,348.33300,3.86%,506605 +2022-12-30,346.01000,354.08000,343.85000,353.61000,348.52000,0.05%,346220 +2023-01-03,359.65000,361.03000,339.28000,342.95000,338.01300,-3.01%,588651 +2023-01-04,348.68000,361.10000,348.52000,357.83000,352.67900,4.34%,591837 +2023-01-05,352.18000,357.43000,346.33000,347.06000,342.06400,-3.01%,627070 +2023-01-06,350.96000,370.62000,345.70000,367.45000,362.16100,5.88%,549913 +2023-01-09,377.00000,391.50000,372.47500,383.46000,377.94000,4.36%,615047 +2023-01-10,383.42000,391.42000,381.34000,388.17000,382.58200,1.23%,391783 +2023-01-11,390.37000,397.90000,388.52000,397.37000,391.65000,2.37%,486309 +2023-01-12,398.00000,404.53000,387.11400,399.64000,393.88700,0.57%,457586 +2023-01-13,392.75000,398.74000,391.34000,398.46000,392.72400,-0.30%,208956 +2023-01-17,395.92000,403.77500,395.92000,401.68000,395.89800,0.81%,478474 +2023-01-18,405.79000,409.57500,397.22000,397.85000,392.12300,-0.95%,307491 +2023-01-19,391.59000,393.24000,379.09500,383.29000,377.77300,-3.66%,650543 +2023-01-20,390.38000,397.94000,383.28000,397.78000,392.05400,3.78%,358878 +2023-01-23,403.99000,429.60000,399.06000,428.51000,422.34200,7.73%,792509 +2023-01-24,425.92000,434.80000,415.52000,419.13000,413.09700,-2.19%,445814 +2023-01-25,407.79000,426.20000,402.14000,424.69000,418.57700,1.33%,350830 +2023-01-26,431.46000,436.42000,420.77000,432.76000,426.53100,1.90%,295811 +2023-01-27,428.64000,432.78000,422.13000,425.07000,418.95100,-1.78%,484221 +2023-01-30,416.45000,418.29000,406.15000,407.62000,401.75200,-4.11%,635018 +2023-01-31,407.79000,426.79000,405.70000,426.56000,420.42000,4.65%,466563 +2023-02-01,426.55000,464.72000,426.44000,457.77000,451.18100,7.32%,1083162 +2023-02-02,461.39000,479.58500,461.39000,473.96000,467.13800,3.54%,608464 +2023-02-03,460.39000,473.31000,453.61000,456.30000,449.73200,-3.73%,693489 +2023-02-06,446.84000,463.19500,445.01000,449.68000,443.20700,-1.45%,473168 +2023-02-07,451.65000,471.03500,449.47000,467.62000,460.88900,3.99%,598564 +2023-02-08,460.00000,471.44000,457.40000,463.00000,456.33500,-0.99%,727105 +2023-02-09,489.68000,529.95000,489.68000,510.43000,503.08300,10.24%,1784961 +2023-02-10,508.60000,508.77500,488.93000,492.02000,484.93800,-3.61%,580316 +2023-02-13,492.76000,503.38000,486.05500,501.42000,494.20200,1.91%,621032 +2023-02-14,493.49000,522.86000,491.15000,520.56000,513.06700,3.82%,661053 +2023-02-15,516.12000,530.65000,514.07000,530.09000,522.46000,1.83%,453912 +2023-02-16,518.31000,524.87000,510.49500,513.37000,505.98000,-3.15%,484226 +2023-02-17,512.13000,514.05000,498.51000,502.09000,494.86300,-2.20%,488928 +2023-02-21,492.44000,501.03000,480.06000,481.92000,474.98300,-4.02%,645660 +2023-02-22,485.00000,489.37000,474.74000,482.71000,475.76200,0.16%,383802 +2023-02-23,502.89000,506.16000,477.80000,494.90000,487.77600,2.53%,661158 +2023-02-24,485.97000,488.94000,479.88000,483.06000,476.10700,-2.39%,372491 +2023-02-27,489.57000,492.04000,484.99000,486.26000,479.26000,0.66%,342821 +2023-02-28,483.25000,493.92000,481.33000,484.29000,477.31900,-0.41%,379315 +2023-03-01,486.43000,493.89000,482.67500,486.53000,479.52700,0.46%,281531 +2023-03-02,479.03000,495.59000,472.49000,493.74000,486.63300,1.48%,262432 +2023-03-03,494.59000,508.35000,492.80000,506.03000,498.74600,2.49%,326782 +2023-03-06,507.91000,515.89000,495.59000,497.21000,490.05300,-1.74%,347613 +2023-03-07,495.98000,503.30000,490.38500,492.80000,485.70600,-0.89%,205238 +2023-03-08,495.39000,507.23000,493.81000,504.77000,497.50400,2.43%,303748 +2023-03-09,505.20000,516.69000,491.93000,492.67000,485.57800,-2.40%,472295 +2023-03-10,497.52000,497.52000,475.72000,478.95000,472.05600,-2.78%,360587 +2023-03-13,469.52000,494.33500,463.89000,486.30000,479.30000,1.53%,588355 +2023-03-14,497.94000,503.50000,484.08000,493.72000,486.61300,1.53%,624885 +2023-03-15,485.98000,490.18000,465.92000,476.61000,469.74900,-3.47%,620280 +2023-03-16,477.95000,500.99000,471.31000,497.97000,490.80200,4.48%,706479 +2023-03-17,500.74000,503.82000,484.12000,488.31000,481.28100,-1.94%,688887 +2023-03-20,489.85000,498.07000,482.27000,494.34000,487.22400,1.23%,379293 +2023-03-21,501.23000,505.63000,492.44000,498.44000,491.26500,0.83%,495928 +2023-03-22,499.72000,510.71000,488.72000,489.81000,482.75900,-1.73%,647144 +2023-03-23,500.51000,517.83000,496.98000,510.50000,503.15200,4.22%,466267 +2023-03-24,505.53000,506.24500,479.10000,485.40000,478.41300,-4.92%,661506 +2023-03-27,490.59000,491.80000,475.32000,482.83000,475.88000,-0.53%,369692 +2023-03-28,482.10000,485.26000,462.62000,475.04000,468.20200,-1.61%,562834 +2023-03-29,485.59000,495.63000,479.51000,490.91000,483.84400,3.34%,386493 +2023-03-30,499.05000,504.57400,490.94000,497.79000,491.61000,1.40%,393807 +2023-03-31,494.49000,502.82000,492.20000,500.54000,494.32600,0.55%,464131 +2023-04-03,496.47000,500.80500,482.51000,492.97000,486.85000,-1.51%,342838 +2023-04-04,493.58000,496.72900,478.70500,483.01000,477.01400,-2.02%,296201 +2023-04-05,478.74000,479.24000,466.60000,473.32000,467.44400,-2.01%,547537 +2023-04-06,466.53000,477.75000,460.54300,473.61000,467.73000,0.06%,299029 +2023-04-10,467.64000,489.08000,466.31000,488.76000,482.69200,3.20%,404445 +2023-04-11,492.00000,494.63000,482.41000,484.64000,478.62300,-0.84%,315798 +2023-04-12,492.70000,493.35000,465.36000,465.89000,460.10600,-3.87%,373276 +2023-04-13,466.16000,477.88000,463.13500,476.84000,470.92000,2.35%,338183 +2023-04-14,476.33000,485.98000,471.04000,477.27000,471.34500,0.09%,190575 +2023-04-17,470.84000,482.64000,470.84000,482.36000,476.37200,1.07%,301571 +2023-04-18,488.27000,490.00000,471.91000,475.62000,469.71500,-1.40%,349790 +2023-04-19,470.91000,470.91000,461.82000,463.50000,457.74600,-2.55%,290884 +2023-04-20,455.03000,473.67000,454.39000,466.42000,460.63000,0.63%,294766 +2023-04-21,463.30000,465.08000,457.32000,463.00000,457.25200,-0.73%,221807 +2023-04-24,465.76000,474.99000,464.28500,472.93000,467.05900,2.14%,389392 +2023-04-25,466.13000,470.45000,450.28000,450.82000,445.22300,-4.68%,430751 +2023-04-26,456.49000,462.36000,448.97000,454.04000,448.40300,0.71%,486937 +2023-04-27,452.40000,452.40000,433.42000,448.61000,443.04100,-1.20%,567981 +2023-04-28,449.94000,463.93500,448.17000,461.97000,456.23500,2.98%,419039 +2023-05-01,461.62000,473.81500,461.62000,471.74000,465.88400,2.11%,432860 +2023-05-02,472.45000,482.17000,462.57000,468.13000,462.31800,-0.77%,501887 +2023-05-03,467.39000,476.55000,457.83100,466.11000,460.32300,-0.43%,489222 +2023-05-04,459.59000,464.85900,454.75000,458.93000,453.23300,-1.54%,741387 +2023-05-05,405.05000,418.96000,383.18800,411.27000,406.16400,-10.39%,2187522 +2023-05-08,406.08000,423.52500,406.08000,418.62000,413.42300,1.79%,744981 +2023-05-09,409.78000,413.23000,398.01000,401.38000,396.39700,-4.12%,743983 +2023-05-10,407.29000,418.95000,407.29000,415.98000,410.81600,3.64%,782422 +2023-05-11,414.47000,416.00000,396.32500,398.61000,393.66100,-4.18%,597529 +2023-05-12,400.74000,403.61000,393.09500,399.19000,394.23400,0.15%,373605 +2023-05-15,399.56000,413.34000,396.89700,412.56000,407.43800,3.35%,416518 +2023-05-16,409.65000,414.44000,402.06000,402.54000,397.54300,-2.43%,350587 +2023-05-17,405.79000,420.82000,399.48000,415.71000,410.54900,3.27%,637996 +2023-05-18,420.10000,431.99000,415.73000,431.47000,426.11300,3.79%,1017642 +2023-05-19,431.40000,435.08000,427.25000,432.02000,426.65700,0.13%,532352 +2023-05-22,428.48000,450.45000,428.48000,448.40000,442.83300,3.79%,554086 +2023-05-23,441.94000,443.69000,422.05000,423.70000,418.44000,-5.51%,566449 +2023-05-24,411.79000,417.37000,406.66000,415.73000,410.56900,-1.88%,571391 +2023-05-25,454.12000,495.00000,447.00000,488.32000,482.25800,17.46%,2121616 +2023-05-26,495.58000,532.00000,490.24000,520.92000,514.45300,6.68%,2053776 +2023-05-30,540.32000,553.64000,512.33000,514.97000,508.57700,-1.14%,1179664 +2023-05-31,504.86000,513.93000,488.39000,489.91000,483.82800,-4.87%,897782 +2023-06-01,495.00000,504.37500,487.66000,499.29000,493.09200,1.91%,734167 +2023-06-02,505.59000,505.59000,478.13000,497.25000,491.07700,-0.41%,778259 +2023-06-05,495.25000,496.27000,477.36000,487.15000,481.10200,-2.03%,637973 +2023-06-06,486.39000,507.64000,483.48000,497.41000,491.23500,2.11%,486927 +2023-06-07,501.60000,511.37500,490.38000,494.58000,488.44000,-0.57%,455986 +2023-06-08,498.40000,501.26000,489.62000,497.70000,491.52100,0.63%,389060 +2023-06-09,506.51000,512.54000,495.91000,501.87000,495.63900,0.84%,536428 +2023-06-12,506.75000,528.61000,506.69000,526.22000,519.68700,4.85%,612197 +2023-06-13,540.78000,548.59000,531.01000,535.69000,529.04000,1.80%,669610 +2023-06-14,528.44000,538.38500,520.11500,537.21000,530.54100,0.28%,493045 +2023-06-15,529.00000,533.51000,518.57000,519.28000,512.83300,-3.34%,729067 +2023-06-16,529.90000,529.90000,516.18500,517.61000,511.18400,-0.32%,1110480 +2023-06-20,510.77000,518.88500,506.61000,510.23000,503.89600,-1.43%,494907 +2023-06-21,506.18000,514.57000,503.55000,505.08000,498.81000,-1.01%,381789 +2023-06-22,500.55000,516.38500,499.91500,512.24000,505.88100,1.42%,289303 +2023-06-23,500.80000,508.00000,500.50000,506.00000,499.71800,-1.22%,568574 +2023-06-26,509.15000,520.11000,509.15000,510.91000,504.56700,0.97%,364648 +2023-06-27,509.66000,533.11000,509.38000,532.81000,526.19500,4.29%,466422 +2023-06-28,522.15000,538.57000,520.11000,527.27000,520.72400,-1.04%,541128 +2023-06-29,532.25000,536.77000,524.22000,535.80000,530.13600,1.62%,399063 +2023-06-30,541.61000,547.70500,533.18000,540.23000,534.51900,0.83%,434317 +2023-07-03,545.23000,547.66000,532.07000,542.57000,536.83400,0.43%,256706 +2023-07-05,535.26000,538.04000,522.54000,523.26000,517.72800,-3.56%,539368 +2023-07-06,509.36000,515.44000,502.75000,514.49000,509.05100,-1.68%,506186 +2023-07-07,514.86000,524.90000,512.00000,513.90000,508.46700,-0.11%,350271 +2023-07-10,519.42000,539.50000,519.42000,534.33000,528.68100,3.98%,552061 +2023-07-11,541.76000,543.50500,531.36000,542.53000,536.79500,1.53%,420963 +2023-07-12,550.75000,562.94000,548.68000,561.04000,555.10900,3.41%,658494 +2023-07-13,567.39000,581.56000,565.03000,576.62000,570.52400,2.78%,619746 +2023-07-14,573.41000,581.08000,561.59500,565.01000,559.03700,-2.01%,335504 +2023-07-17,568.00000,595.98000,566.57500,588.72000,582.49600,4.20%,402469 +2023-07-18,584.03000,591.33000,577.50000,588.11000,581.89300,-0.10%,405870 +2023-07-19,584.38000,589.45000,571.13500,574.51000,568.43700,-2.31%,508154 +2023-07-20,545.00000,549.98000,524.93500,529.05000,523.45700,-7.91%,1144037 +2023-07-21,535.18000,539.00000,528.12000,533.67000,528.02800,0.87%,592799 +2023-07-24,530.36000,535.96000,521.13000,533.22000,527.58300,-0.08%,385246 +2023-07-25,538.95000,558.53500,538.88000,551.53000,545.70000,3.43%,536643 +2023-07-26,542.59000,542.59000,515.10500,528.80000,523.21000,-4.12%,1070997 +2023-07-27,549.27000,555.12000,530.00000,537.19000,531.51100,1.59%,787894 +2023-07-28,554.39000,555.03000,541.42000,545.55000,539.78300,1.56%,550399 +2023-07-31,546.73000,563.80000,546.18000,559.49000,553.57500,2.56%,799158 +2023-08-01,512.01000,555.17000,500.00000,550.29000,544.47300,-1.64%,1557181 +2023-08-02,538.82000,546.53000,522.74000,530.43000,524.82300,-3.61%,717111 +2023-08-03,525.20000,536.32000,519.03000,532.68000,527.04900,0.42%,455597 +2023-08-04,526.51000,543.50500,518.71000,537.04000,531.36300,0.82%,517838 +2023-08-07,542.73000,542.73000,529.12000,541.72000,535.99300,0.87%,338179 +2023-08-08,530.30000,531.49000,520.48500,529.70000,524.10000,-2.22%,342965 +2023-08-09,527.89000,528.97000,515.56500,521.04000,515.53200,-1.63%,451736 +2023-08-10,527.94000,533.63300,513.54000,518.48000,512.99900,-0.49%,413647 +2023-08-11,508.51000,516.42000,501.99000,502.17000,496.86100,-3.15%,468743 +2023-08-14,497.85000,524.99000,496.93000,524.66000,519.11400,4.48%,451980 +2023-08-15,517.86000,522.66500,511.67000,518.89000,513.40500,-1.10%,505704 +2023-08-16,516.70000,516.70000,492.48000,493.91000,488.68900,-4.81%,543180 +2023-08-17,495.35000,495.35000,483.87000,485.35000,480.21900,-1.73%,522946 +2023-08-18,477.50000,485.74500,475.06400,482.29000,477.19200,-0.63%,501189 +2023-08-21,483.78000,501.56000,482.86000,498.89000,493.61600,3.44%,505335 +2023-08-22,509.31000,513.40000,493.26000,500.63000,495.33800,0.35%,455106 +2023-08-23,496.16000,525.97000,492.16000,519.45000,513.95900,3.76%,737528 +2023-08-24,526.98000,530.03000,486.71000,488.01000,482.85100,-6.05%,908932 +2023-08-25,488.01000,491.95000,474.47000,489.08000,483.91000,0.22%,692223 +2023-08-28,496.55000,499.08500,486.54000,493.87000,488.64900,0.98%,421652 +2023-08-29,488.81000,514.95000,488.42500,512.82000,507.39900,3.84%,496189 +2023-08-30,509.25000,519.24000,507.12000,515.14000,509.69400,0.45%,256289 +2023-08-31,513.32000,526.21000,513.32000,521.21000,515.70000,1.18%,422979 +2023-09-01,525.53000,528.55000,518.61000,524.92000,519.37100,0.71%,252226 +2023-09-05,524.08000,535.23500,520.34500,528.72000,523.13100,0.72%,331532 +2023-09-06,526.00000,536.39000,516.52000,523.18000,517.64900,-1.05%,344125 +2023-09-07,507.84000,509.07000,494.10500,506.14000,500.78900,-3.26%,487176 +2023-09-08,506.25000,508.99000,498.63000,500.87000,495.57500,-1.04%,369294 +2023-09-11,509.46000,509.46000,478.31000,486.16000,481.02100,-2.94%,554654 +2023-09-12,480.89000,490.00000,473.24500,473.94000,468.93000,-2.51%,516202 +2023-09-13,471.70000,480.95000,468.57000,470.36000,465.38800,-0.76%,594471 +2023-09-14,476.38000,481.77000,468.00000,479.17000,474.10500,1.87%,500190 +2023-09-15,476.49000,476.49000,462.44700,464.23000,459.32200,-3.12%,992776 +2023-09-18,460.00000,472.49000,459.46000,463.19000,458.29300,-0.22%,532985 +2023-09-19,462.93000,463.17000,454.16000,457.78000,452.94100,-1.17%,448305 +2023-09-20,461.98000,467.33000,452.65000,452.86000,448.07300,-1.07%,394876 +2023-09-21,448.40000,453.25000,439.59000,440.38000,435.72500,-2.76%,597881 +2023-09-22,445.80000,452.31000,441.87500,449.29000,444.54000,2.02%,428382 +2023-09-25,448.10000,455.50000,444.82000,453.15000,448.36000,0.86%,328568 +2023-09-26,448.60000,453.94000,442.04000,444.54000,439.84100,-1.90%,405295 +2023-09-27,451.23000,453.57000,438.74000,441.18000,436.51600,-0.76%,711429 +2023-09-28,440.74000,458.92500,437.46000,451.92000,448.13200,2.43%,553514 +2023-09-29,460.05000,466.41000,459.59000,462.00000,458.12800,2.23%,519767 +2023-10-02,461.37000,464.86000,452.45000,459.34000,455.49000,-0.58%,283665 +2023-10-03,455.02000,464.97000,445.98000,448.93000,445.16700,-2.27%,367125 +2023-10-04,452.53000,459.16000,448.11000,457.17000,453.33800,1.84%,550194 +2023-10-05,454.80000,457.52000,442.23000,451.76000,447.97300,-1.18%,454401 +2023-10-06,446.78000,476.97000,446.78000,473.68000,469.71000,4.85%,598169 +2023-10-09,468.15000,478.00000,463.00000,476.02000,472.03000,0.49%,364535 +2023-10-10,479.46000,496.05000,478.57000,490.00000,485.89300,2.94%,440725 +2023-10-11,490.39000,503.11000,490.39000,502.04000,497.83200,2.46%,463842 +2023-10-12,504.57000,513.10000,490.50000,493.04000,488.90700,-1.79%,469341 +2023-10-13,495.88000,496.20000,473.65000,475.75000,471.76200,-3.51%,356758 +2023-10-16,475.88000,486.78000,475.88000,483.12000,479.07000,1.55%,407735 +2023-10-17,470.91000,483.51900,467.26000,476.56000,472.56500,-1.36%,311992 +2023-10-18,466.58000,473.90000,460.14000,461.06000,457.19500,-3.25%,547472 +2023-10-19,460.87000,462.71000,431.53000,433.75000,430.11400,-5.92%,961281 +2023-10-20,432.36000,440.53000,418.69000,420.04000,416.51900,-3.16%,645984 +2023-10-23,416.08000,422.45500,408.17500,413.49000,410.02400,-1.56%,624172 +2023-10-24,417.39000,424.44000,411.76000,418.00000,414.49600,1.09%,585006 +2023-10-25,411.28000,411.28000,395.23000,399.73000,396.37900,-4.37%,628664 +2023-10-26,401.21000,414.13500,398.87000,404.06000,400.67300,1.08%,590604 +2023-10-27,406.32000,410.56000,399.53000,405.93000,402.52700,0.46%,521779 +2023-10-30,400.00000,410.27000,392.10000,404.00000,400.61400,-0.48%,1174357 +2023-10-31,425.60000,445.02000,409.05000,441.74000,438.03700,9.34%,1734384 +2023-11-01,440.03000,458.35000,432.64000,456.56000,452.73300,3.35%,1024806 +2023-11-02,467.79000,478.00000,459.69000,471.72000,467.76600,3.32%,970583 +2023-11-03,481.22000,502.44000,480.27000,492.93000,488.79800,4.50%,842568 +2023-11-06,492.92000,495.95000,486.65000,493.54000,489.40300,0.12%,522145 +2023-11-07,493.02000,499.25000,489.59000,492.56000,488.43100,-0.20%,360281 +2023-11-08,490.39000,498.43000,485.11000,492.94000,488.80800,0.08%,371811 +2023-11-09,500.12000,507.00000,480.43000,482.06000,478.01900,-2.21%,553486 +2023-11-10,491.62000,507.19000,485.38000,504.58000,500.35100,4.67%,478300 +2023-11-13,503.86000,511.98000,500.54000,507.12000,502.86900,0.50%,469222 +2023-11-14,523.64000,539.00000,523.64000,535.47000,530.98200,5.59%,702425 +2023-11-15,541.60000,556.43000,538.59000,547.60000,543.01000,2.27%,742024 +2023-11-16,541.47000,545.12000,532.86000,536.98000,532.47900,-1.94%,585099 +2023-11-17,538.18000,543.50000,535.37000,540.02000,535.49400,0.57%,304328 +2023-11-20,540.00000,553.17000,539.79000,551.20000,546.58000,2.07%,354504 +2023-11-21,545.02000,545.99100,535.39000,538.09000,533.58000,-2.38%,394756 +2023-11-22,543.57000,554.17000,543.26000,546.07000,541.49300,1.48%,288689 +2023-11-24,544.37000,550.03000,544.37000,549.44000,544.83500,0.62%,134834 +2023-11-27,546.07000,554.00000,539.70000,546.52000,541.93900,-0.53%,195382 +2023-11-28,543.56000,551.97500,538.00000,543.44000,538.88500,-0.56%,247807 +2023-11-29,553.38000,560.64000,550.36000,552.46000,547.82900,1.66%,392449 +2023-11-30,554.85000,554.85000,543.03000,548.72000,544.12100,-0.68%,489083 +2023-12-01,547.41000,560.34000,542.73000,559.61000,554.91900,1.98%,359483 +2023-12-04,552.30000,560.53500,545.92500,559.54000,554.85000,-0.01%,399737 +2023-12-05,553.16000,560.05000,549.38000,553.39000,548.75100,-1.10%,259494 +2023-12-06,564.95000,571.91000,553.27000,554.24000,549.59400,0.15%,265696 +2023-12-07,557.98000,571.14000,556.62500,568.50000,563.73500,2.57%,303306 +2023-12-08,566.16000,580.69500,566.16000,575.73000,570.90400,1.27%,297759 +2023-12-11,579.18000,593.59000,577.95000,592.40000,587.43400,2.90%,427094 +2023-12-12,593.00000,598.99000,587.55000,595.82000,590.82600,0.58%,339945 +2023-12-13,596.00000,617.11000,594.06500,608.72000,603.61800,2.17%,463140 +2023-12-14,615.30000,639.77500,614.76000,637.39000,632.04700,4.71%,920415 +2023-12-15,634.35000,647.11500,630.76300,633.31000,628.00200,-0.64%,857189 +2023-12-18,634.93000,638.64000,622.41000,634.33000,629.01300,0.16%,320649 +2023-12-19,639.04000,643.76500,630.37000,635.26000,629.93500,0.15%,293119 +2023-12-20,632.38000,635.48000,609.97000,611.03000,605.90800,-3.81%,584591 +2023-12-21,625.09000,626.95000,615.05000,621.73000,616.51900,1.75%,799508 +2023-12-22,623.84000,625.37000,613.36000,617.64000,612.46300,-0.66%,484480 +2023-12-26,626.17000,641.79000,626.17000,637.04000,631.70000,3.14%,462969 +2023-12-27,638.52000,642.26000,631.30000,636.56000,631.22400,-0.08%,508556 +2023-12-28,637.38000,637.70000,631.05000,632.22000,627.91200,-0.68%,251764 +2023-12-29,631.77000,635.62000,620.85000,630.78000,626.48200,-0.23%,276933 +2024-01-02,620.50000,620.50000,596.74000,604.00000,599.88500,-4.25%,611515 +2024-01-03,590.82000,594.98000,576.38500,578.30000,574.36000,-4.25%,613637 +2024-01-04,561.28000,575.29000,561.08000,571.06000,567.16900,-1.25%,858409 +2024-01-05,569.92000,581.42000,568.07500,573.99000,570.07900,0.51%,418633 +2024-01-08,578.99000,593.46000,576.81500,590.71000,586.68500,2.91%,456635 +2024-01-09,578.60000,601.69000,578.60000,593.75000,589.70400,0.51%,261352 +2024-01-10,594.13000,598.00000,582.34000,589.19000,585.17600,-0.77%,401710 +2024-01-11,589.19000,595.35500,576.93500,588.43000,584.42100,-0.13%,366416 +2024-01-12,588.86000,589.99000,575.91000,578.76000,574.81700,-1.64%,280661 +2024-01-16,573.21000,596.93000,570.00000,596.41000,592.34600,3.05%,577364 +2024-01-17,588.16000,591.89000,576.90500,584.35000,580.36900,-2.02%,399465 +2024-01-18,598.67000,612.54000,596.06000,610.90000,606.73800,4.54%,696834 +2024-01-19,621.00000,632.91000,612.48000,631.33000,627.02800,3.34%,674090 +2024-01-22,636.21000,647.62000,624.84000,637.76000,633.41500,1.02%,390678 +2024-01-23,640.55000,643.82000,629.06000,642.00000,637.62600,0.66%,277704 +2024-01-24,643.41000,648.00000,622.76000,632.00000,627.69400,-1.56%,527512 +2024-01-25,641.61000,642.91000,612.94000,615.68000,611.48500,-2.58%,519929 +2024-01-26,609.08000,610.00000,598.81000,601.14000,597.04400,-2.36%,375970 +2024-01-29,607.31000,619.97000,599.17500,619.78000,615.55700,3.10%,462494 +2024-01-30,619.56000,625.93000,606.68000,613.42000,609.24000,-1.03%,307179 +2024-01-31,605.00000,617.67000,599.64000,602.72000,598.61300,-1.74%,439240 +2024-02-01,607.00000,617.17000,594.36000,614.13000,609.94600,1.89%,429424 +2024-02-02,614.72000,637.59500,611.88000,635.86000,631.52800,3.54%,481088 +2024-02-05,641.00000,652.86000,632.31500,646.21000,641.80700,1.63%,516925 +2024-02-06,650.63000,650.63000,622.96000,632.98000,628.66700,-2.05%,556362 +2024-02-07,641.47000,655.88000,630.19000,645.41000,641.01200,1.96%,860542 +2024-02-08,680.00000,760.00000,679.47000,737.07000,732.04800,14.20%,1658669 +2024-02-09,747.00000,761.50000,737.22000,752.31000,747.18400,2.07%,661925 +2024-02-12,752.39000,758.26800,728.04000,729.87000,724.89700,-2.98%,645473 +2024-02-13,703.00000,724.36000,690.10000,712.12000,707.26800,-2.43%,759669 +2024-02-14,724.20000,746.25000,718.63000,745.18000,740.10300,4.64%,602834 +2024-02-15,748.61000,749.99000,724.00000,734.32000,729.31700,-1.46%,600155 +2024-02-16,735.66000,748.18000,720.87000,730.50000,725.52300,-0.52%,372971 +2024-02-20,720.00000,720.00000,698.44500,712.32000,707.46700,-2.49%,466707 +2024-02-21,696.60000,714.05000,695.77000,713.92000,709.05600,0.22%,477376 +2024-02-22,746.23000,750.00000,737.82000,741.30000,736.24900,3.84%,660174 +2024-02-23,736.56000,741.71500,712.97000,721.13000,716.21700,-2.72%,564252 +2024-02-26,729.45000,732.08100,723.62000,724.89000,719.95100,0.52%,302248 +2024-02-27,725.56000,728.52000,707.15500,709.29000,704.45700,-2.15%,301907 +2024-02-28,702.00000,714.44000,700.18500,710.57000,705.72900,0.18%,266722 +2024-02-29,706.34000,722.59000,696.13500,720.04000,715.13400,1.33%,859426 +2024-03-01,726.95000,751.99000,716.59000,743.75000,738.68200,3.29%,634182 +2024-03-04,743.75000,749.51000,726.09000,735.68000,730.66700,-1.09%,801991 +2024-03-05,722.36000,734.35500,707.17000,717.64000,712.75000,-2.45%,480831 +2024-03-06,723.82000,743.58000,723.82000,731.37000,726.38700,1.91%,473583 +2024-03-07,743.28000,777.00000,743.28000,767.60000,762.37000,4.95%,770488 +2024-03-08,770.42000,778.15000,731.67000,732.21000,727.22100,-4.61%,537901 +2024-03-11,720.91000,727.97000,712.00000,719.17000,714.27000,-1.78%,494781 +2024-03-12,727.18000,739.14000,716.16000,736.55000,731.53100,2.42%,413005 +2024-03-13,723.43000,737.92000,705.58000,708.18000,703.35500,-3.85%,489323 +2024-03-14,708.50000,718.20000,685.90400,693.00000,688.27800,-2.14%,505505 +2024-03-15,686.07000,699.27000,682.05000,686.99000,682.30900,-0.87%,960941 +2024-03-18,699.99000,705.00000,671.85500,674.30000,669.70600,-1.85%,624407 +2024-03-19,663.00000,669.17000,640.61000,650.28000,645.84900,-3.56%,955649 +2024-03-20,653.92000,668.78000,646.48000,667.01000,662.46500,2.57%,581618 +2024-03-21,683.50000,689.03500,669.13500,675.24000,670.63900,1.23%,635430 +2024-03-22,667.97000,679.39000,663.06000,672.31000,667.72900,-0.43%,490313 +2024-03-25,662.95000,672.14000,659.21000,669.37000,664.80900,-0.44%,299468 +2024-03-26,677.50000,678.20000,665.60000,666.49000,661.94900,-0.43%,375507 +2024-03-27,670.21000,676.62000,657.41000,673.14000,669.79500,1.00%,503208 +2024-03-28,674.97000,683.76000,671.73000,677.42000,674.05400,0.64%,353649 +2024-04-01,677.42000,688.16000,664.97000,668.48000,665.15800,-1.32%,427890 +2024-04-02,658.12000,658.39300,644.74000,648.97000,645.74500,-2.92%,559008 +2024-04-03,643.90000,661.09000,643.75000,649.84000,646.61100,0.13%,429731 +2024-04-04,659.98000,666.98000,640.40500,643.14000,639.94400,-1.03%,619515 +2024-04-05,643.66000,659.06000,643.66000,654.31000,651.05900,1.74%,367745 +2024-04-08,668.76000,690.88000,668.76000,681.32000,677.93400,4.13%,543971 +2024-04-09,691.22000,700.85000,672.50000,682.15000,678.76000,0.12%,370386 +2024-04-10,662.90000,679.27000,657.33000,666.49000,663.17800,-2.30%,417525 +2024-04-11,671.89000,685.14000,665.61500,684.34000,680.93900,2.68%,301517 +2024-04-12,665.88000,672.70000,658.19000,658.23000,654.95900,-3.82%,422513 +2024-04-15,671.26000,673.02000,640.44000,646.63000,643.41700,-1.76%,485905 +2024-04-16,645.00000,659.30000,644.00500,655.53000,652.27300,1.38%,380616 +2024-04-17,655.92000,663.43000,633.60000,637.72000,634.55100,-2.72%,530152 +2024-04-18,632.09000,634.17000,617.83500,620.31000,617.22800,-2.73%,652911 +2024-04-19,619.16000,619.16000,587.53000,591.52000,588.58100,-4.64%,733982 +2024-04-22,596.77000,603.26500,584.95000,600.63000,597.64500,1.54%,467878 +2024-04-23,603.64000,617.81000,601.33500,611.37000,608.33200,1.79%,508611 +2024-04-24,636.51000,655.23000,628.26000,642.21000,639.01900,5.04%,768947 +2024-04-25,638.33000,667.06000,636.40000,660.34000,657.05900,2.82%,435526 +2024-04-26,662.40000,680.94500,661.32000,677.23000,673.86500,2.56%,402846 +2024-04-29,675.00000,689.09000,672.47000,679.70000,676.32200,0.36%,428267 +2024-04-30,680.33000,690.04500,669.08000,669.33000,666.00400,-1.53%,503011 +2024-05-01,658.90000,686.76000,647.50000,652.59000,649.34700,-2.50%,906854 +2024-05-02,681.10000,721.19500,671.34500,712.89000,709.34700,9.24%,1200604 +2024-05-03,726.99000,727.95000,701.21000,707.22000,703.70600,-0.80%,585707 +2024-05-06,719.12000,733.31000,714.00000,733.05000,729.40700,3.65%,399908 +2024-05-07,725.00000,725.00000,702.00000,702.22000,698.73100,-4.21%,625818 +2024-05-08,690.00000,715.13000,687.56000,713.37000,709.82500,1.59%,337053 +2024-05-09,713.43000,714.50000,706.64300,708.02000,704.50200,-0.75%,352476 +2024-05-10,719.32000,719.32000,697.86000,702.54000,699.04900,-0.77%,432029 +2024-05-13,710.04000,710.05000,697.58000,703.05000,699.55600,0.07%,346484 +2024-05-14,702.74000,716.70000,702.74000,713.71000,710.16300,1.52%,320673 +2024-05-15,725.28000,742.49000,717.30000,741.34000,737.65600,3.87%,589839 +2024-05-16,738.34000,740.94000,727.90000,728.10000,724.48200,-1.79%,398557 +2024-05-17,735.08000,738.81500,721.83000,730.05000,726.42200,0.27%,258860 +2024-05-20,725.46000,761.86800,725.46000,755.88000,752.12400,3.54%,419499 +2024-05-21,740.29000,759.99000,740.04000,756.74000,752.98000,0.11%,322340 +2024-05-22,765.00000,773.88000,751.59000,760.62000,756.84000,0.51%,432778 +2024-05-23,776.01000,776.01000,736.39000,746.39000,742.68100,-1.87%,767326 +2024-05-24,755.00000,758.86000,746.95000,753.38000,749.63600,0.94%,287864 +2024-05-28,761.02000,765.78000,749.41000,759.58000,755.80500,0.82%,465439 +2024-05-29,744.95000,757.13000,744.92500,746.40000,742.69100,-1.74%,478598 +2024-05-30,750.10000,753.83000,740.43000,743.90000,740.20300,-0.33%,441628 +2024-05-31,743.53000,754.61500,706.94000,735.63000,731.97400,-1.11%,762337 +2024-06-03,746.35000,746.52000,709.02000,731.79000,728.15400,-0.52%,344982 +2024-06-04,732.61000,735.20000,719.99100,726.56000,722.95000,-0.71%,256080 +2024-06-05,741.27000,758.47000,732.98000,757.61000,753.84500,4.27%,498074 +2024-06-06,757.17000,762.75000,745.31000,758.61000,754.84000,0.13%,463617 +2024-06-07,748.61000,760.24000,743.56000,751.64000,747.90500,-0.92%,324683 +2024-06-10,745.03000,783.65000,745.03000,779.58000,775.70600,3.72%,466286 +2024-06-11,778.40000,787.53000,770.17000,783.98000,780.08400,0.56%,299051 +2024-06-12,796.40000,822.48000,789.88000,815.63000,811.57700,4.04%,630116 +2024-06-13,808.32000,822.00000,796.29500,817.00000,812.94000,0.17%,529065 +2024-06-14,806.66000,813.28500,796.67000,806.57000,802.56200,-1.28%,299808 +2024-06-17,810.48000,830.31000,798.31000,827.39000,823.27900,2.58%,445214 +2024-06-18,824.57000,856.30000,821.04000,852.56000,848.32300,3.04%,531295 +2024-06-20,846.00000,848.45000,819.62500,825.33000,821.22900,-3.19%,672996 +2024-06-21,823.40000,828.68600,806.87000,826.17000,822.06500,0.10%,994612 +2024-06-24,819.84000,834.62000,795.03000,798.14000,794.17400,-3.39%,752010 +2024-06-25,810.45000,823.74500,799.64000,819.87000,815.79600,2.72%,483693 +2024-06-26,816.55000,825.84000,803.90000,816.45000,812.39300,-0.42%,295611 +2024-06-27,810.61000,820.96000,807.50000,810.70000,806.67100,-0.70%,361093 +2024-06-28,820.46000,837.34000,813.64000,821.68000,818.84100,1.35%,721768 +2024-07-01,807.88000,822.33000,794.11000,819.40000,816.56900,-0.28%,548872 +2024-07-02,818.98000,835.00000,815.72000,828.75000,825.88600,1.14%,257107 +2024-07-03,833.64000,848.24000,827.92000,839.22000,836.32000,1.26%,312516 +2024-07-05,847.36000,847.36000,829.43000,841.65000,838.74200,0.29%,181657 +2024-07-08,843.91000,853.27000,839.38500,851.82000,848.87700,1.21%,313568 +2024-07-09,864.59000,868.97000,837.96000,846.20000,843.27600,-0.66%,259766 +2024-07-10,852.22000,862.84000,844.25000,860.81000,857.83500,1.73%,439086 +2024-07-11,876.65000,876.65000,830.03000,830.95000,828.07900,-3.47%,629286 +2024-07-12,833.08000,875.83000,816.06000,855.67000,852.71300,2.97%,513200 +2024-07-15,861.44000,883.55000,856.37000,870.91000,867.90100,1.78%,335863 +2024-07-16,879.72000,891.67000,864.66500,889.48000,886.40600,2.13%,314438 +2024-07-17,861.38000,861.38000,815.36000,817.38000,814.55600,-8.11%,1156208 +2024-07-18,839.15000,849.64000,812.49700,843.47000,840.55500,3.19%,704140 +2024-07-19,852.47000,852.47000,805.14000,808.83000,806.03500,-4.11%,624447 +2024-07-22,829.95000,859.95000,815.92000,857.40000,854.43700,6.00%,625670 +2024-07-23,839.93000,855.00000,839.93000,846.41000,843.48500,-1.28%,310788 +2024-07-24,832.83000,839.23000,786.09000,787.88000,785.15700,-6.92%,788117 +2024-07-25,787.89000,825.42500,761.34500,789.90000,787.17000,0.26%,876508 +2024-07-26,812.20000,832.15000,804.48000,821.78000,818.94000,4.04%,627371 +2024-07-29,838.72000,849.17000,822.10000,827.26000,824.40100,0.67%,429634 +2024-07-30,831.88000,835.93000,780.00000,781.85000,779.14800,-5.49%,678004 +2024-07-31,824.56000,863.41500,817.23500,863.09000,860.10800,10.39%,861031 +2024-08-01,842.25000,861.43000,778.32000,784.95000,782.23800,-9.05%,1133049 +2024-08-02,788.55000,836.78000,769.72000,795.76000,793.01000,1.38%,1366777 +2024-08-05,748.28000,793.40000,729.59000,770.44000,767.77800,-3.18%,843413 +2024-08-06,784.76000,813.94000,767.13000,790.16000,787.43000,2.56%,532557 +2024-08-07,818.52000,828.47000,751.79000,757.04000,754.42400,-4.19%,689665 +2024-08-08,778.39000,846.31000,765.13000,843.52000,840.60500,11.42%,860890 +2024-08-09,838.23000,842.63000,809.54000,823.00000,820.15600,-2.43%,441711 +2024-08-12,823.77000,839.84000,816.86000,823.95000,821.10300,0.12%,318671 +2024-08-13,840.11000,871.01000,840.11000,867.81000,864.81100,5.32%,525515 +2024-08-14,865.30000,877.59800,843.54000,862.62000,859.63900,-0.60%,416158 +2024-08-15,888.88000,925.89500,877.28000,920.69000,917.50900,6.73%,816334 +2024-08-16,902.37000,924.14000,900.15500,914.66000,911.49900,-0.65%,448552 +2024-08-19,908.84000,919.20000,895.40000,917.21000,914.04100,0.28%,359314 +2024-08-20,913.06000,928.37000,902.21000,904.69000,901.56400,-1.37%,398240 +2024-08-21,924.75000,952.01000,915.55000,947.16000,943.88700,4.69%,505970 +2024-08-22,948.63000,956.63000,902.26000,908.53000,905.39100,-4.08%,565745 +2024-08-23,926.39000,941.80000,914.49000,936.29000,933.05500,3.06%,413510 +2024-08-26,925.52000,929.21000,910.21000,912.25000,909.09800,-2.57%,499044 +2024-08-27,903.64000,951.51000,895.00000,945.46000,942.19300,3.64%,482989 +2024-08-28,943.51000,955.15000,914.58000,929.30000,926.08900,-1.71%,462155 +2024-08-29,936.82000,959.64000,920.90000,930.61000,927.39400,0.14%,449294 +2024-08-30,948.15000,952.17000,913.16000,934.68000,931.45000,0.44%,520123 +2024-09-03,919.73000,923.15000,833.26000,838.63000,835.73200,-10.28%,960911 +2024-09-04,830.49000,867.40000,826.44000,850.51000,847.57100,1.42%,444364 +2024-09-05,835.70000,858.38000,827.53200,841.49000,838.58200,-1.06%,493609 +2024-09-06,841.49000,843.29000,795.95000,806.31000,803.52400,-4.18%,804027 +2024-09-09,819.68000,838.39000,818.87000,836.01000,833.12100,3.68%,630005 +2024-09-10,833.70000,848.92000,814.20000,847.70000,844.77100,1.40%,388570 +2024-09-11,851.22000,897.07000,828.80000,895.16000,892.06700,5.60%,770100 +2024-09-12,885.92000,905.28000,877.16000,895.91000,892.81400,0.08%,411517 +2024-09-13,906.41000,918.82000,900.76000,914.10000,910.94100,2.03%,311022 +2024-09-16,895.65000,900.37000,876.01000,885.23000,882.17100,-3.16%,482994 +2024-09-17,893.22000,903.81000,864.00000,867.31000,864.31300,-2.02%,546130 +2024-09-18,876.49000,890.47000,856.48000,860.66000,857.68600,-0.77%,446974 +2024-09-19,895.48000,921.62800,885.80000,911.12000,907.97200,5.86%,733673 +2024-09-20,899.34000,901.69000,870.88000,891.32000,888.24000,-2.17%,1267746 +2024-09-23,897.43000,900.12000,886.56000,893.29000,890.20300,0.22%,300764 +2024-09-24,907.20000,917.06000,893.12000,911.00000,907.85200,1.98%,275270 +2024-09-25,902.35000,923.48200,902.10000,914.74000,911.57900,0.41%,312346 +2024-09-26,940.00000,950.29000,904.74500,944.39000,941.12700,3.24%,545064 +2024-09-27,949.80000,949.80000,920.64000,924.99000,921.79400,-2.05%,571733 +2024-09-30,919.94000,930.10000,907.95000,924.50000,922.55100,-0.05%,392142 +2024-10-01,921.34000,926.48000,885.08700,891.81000,889.93000,-3.54%,589058 +2024-10-02,901.78000,930.37000,887.29000,918.90000,916.96300,3.04%,362504 +2024-10-03,905.39000,934.19000,905.39000,922.75000,920.80500,0.42%,347412 +2024-10-04,949.42000,950.99000,926.70000,935.61000,933.63800,1.39%,435617 +2024-10-07,922.72000,937.90000,919.24000,930.24000,928.27900,-0.57%,322117 +2024-10-08,930.00000,932.00000,912.36000,923.14000,921.19400,-0.76%,446207 +2024-10-09,919.42000,947.03000,915.32100,936.01000,934.03700,1.39%,434155 +2024-10-10,918.51000,932.23000,916.75000,930.07000,928.10900,-0.63%,231810 +2024-10-11,923.08000,953.71000,918.10000,938.47000,936.49200,0.90%,283992 +2024-10-14,947.12000,954.00000,935.01000,943.21000,941.22200,0.51%,422048 +2024-10-15,938.32000,943.48000,888.29000,894.69000,892.80400,-5.14%,854276 +2024-10-16,915.00000,915.00000,893.00000,904.94000,903.03200,1.15%,520393 +2024-10-17,938.37000,943.12000,917.16000,918.13000,916.19400,1.46%,482489 +2024-10-18,937.79000,937.84500,910.20000,916.29000,914.35800,-0.20%,260734 +2024-10-21,908.00000,910.50000,858.97500,883.26000,881.39800,-3.60%,735771 +2024-10-22,878.46000,882.53000,869.95000,876.81000,874.96200,-0.73%,391014 +2024-10-23,871.81000,894.99000,866.68000,883.64000,881.77700,0.78%,440084 +2024-10-24,890.66000,903.00000,890.46000,900.03000,898.13300,1.85%,400637 +2024-10-25,904.60000,925.27000,901.21000,901.29000,899.39000,0.14%,566768 +2024-10-28,901.29000,911.38000,885.92000,890.46000,888.58300,-1.20%,631222 +2024-10-29,894.90000,937.18000,891.19000,933.23000,931.26300,4.80%,693083 +2024-10-30,912.71000,931.65000,909.56000,919.81000,917.87100,-1.44%,977583 +2024-10-31,826.32000,829.50000,733.87900,759.30000,757.69900,-17.45%,3055268 +2024-11-01,766.22000,788.73000,755.74000,759.37000,757.76900,0.01%,1018146 +2024-11-04,758.81000,784.76000,746.58500,766.57000,764.95400,0.95%,959158 +2024-11-05,769.16000,775.85000,750.95000,762.97000,761.36200,-0.47%,626756 +2024-11-06,773.97000,786.51000,762.77000,785.29000,783.63500,2.93%,820536 +2024-11-07,793.64000,796.58000,762.66000,775.21000,773.57600,-1.28%,948036 +2024-11-08,765.06000,781.02000,749.84500,761.30000,759.69500,-1.79%,822322 +2024-11-11,629.30000,650.93000,572.00000,647.31000,645.94500,-14.97%,4011034 +2024-11-12,665.00000,689.77000,631.50500,644.10000,642.74200,-0.50%,2652222 +2024-11-13,633.00000,640.79500,599.05000,601.47000,600.20200,-6.62%,1607940 +2024-11-14,603.05000,604.66500,572.04000,576.79000,575.57400,-4.10%,2087979 +2024-11-15,565.57000,590.49000,561.79000,573.38000,572.17100,-0.59%,1622831 +2024-11-18,573.40000,588.91000,561.58100,587.84000,586.60100,2.52%,1203507 +2024-11-19,588.00000,593.91000,576.37000,585.87000,584.63500,-0.34%,998722 +2024-11-20,581.30000,587.00000,546.70500,560.06000,558.87900,-4.41%,1662794 +2024-11-21,570.07000,574.01000,551.78500,572.47000,571.26300,2.22%,1021937 +2024-11-22,566.25000,591.60000,565.70000,580.81000,579.58600,1.46%,1031892 +2024-11-25,592.16000,610.83000,587.69000,600.86000,599.59300,3.45%,1268151 +2024-11-26,598.77000,602.30000,568.10000,572.08000,570.87400,-4.79%,1287366 +2024-11-27,575.83000,575.83000,548.25000,560.24000,559.05900,-2.07%,1237978 +2024-11-29,568.00000,575.16000,563.01000,567.64000,566.44300,1.32%,595268 +2024-12-02,567.05000,588.94000,566.01000,580.35000,579.12700,2.24%,808873 +2024-12-03,570.74000,585.78500,570.74000,582.85000,581.62100,0.43%,609357 +2024-12-04,589.15000,592.79700,579.99000,581.63000,580.40400,-0.21%,698452 +2024-12-05,587.33000,587.33000,566.61000,572.32000,571.11300,-1.60%,696553 +2024-12-06,578.22000,593.31000,576.00000,589.68000,588.43700,3.03%,734466 +2024-12-09,591.85000,613.30500,591.00000,609.67000,608.38500,3.39%,1015409 +2024-12-10,610.88000,614.41000,591.14000,595.32000,594.06500,-2.35%,941742 +2024-12-11,613.63000,628.76500,604.34000,623.82000,622.50500,4.79%,948285 +2024-12-12,611.31000,623.80000,593.10000,605.45000,604.17400,-2.94%,862132 +2024-12-13,621.00000,625.35000,602.07000,608.44000,607.15700,0.49%,897035 +2024-12-16,607.00000,637.71000,599.88600,628.62000,627.29500,3.32%,1143023 +2024-12-17,622.09000,640.06500,622.08000,628.22000,626.89600,-0.06%,796432 +2024-12-18,632.00000,644.81000,593.11000,598.07000,596.80900,-4.80%,958400 +2024-12-19,611.77000,612.99500,586.62000,589.15000,587.90800,-1.49%,782737 +2024-12-20,586.92000,603.19000,582.29000,593.22000,591.96900,0.69%,2364939 +2024-12-23,591.73000,618.85000,590.48000,617.28000,615.97900,4.06%,687937 +2024-12-24,616.87000,623.06000,613.03500,619.58000,618.27400,0.37%,252533 +2024-12-26,613.56000,625.31000,613.56000,619.83000,618.52300,0.04%,320339 +2024-12-27,616.62000,621.92500,604.14500,612.70000,611.40800,-1.15%,354794 +2024-12-30,606.93000,609.07300,593.85000,603.65000,602.37700,-1.48%,689191 +2024-12-31,602.56000,608.97000,589.30000,591.70000,591.70000,-1.98%,491995 +2025-01-02,604.09000,609.70000,589.40000,594.22000,594.22000,0.43%,548184 +2025-01-03,600.32000,625.50000,599.08500,619.87000,619.87000,4.32%,654552 +2025-01-06,632.37000,645.25000,628.03000,631.10000,631.10000,1.81%,785898 +2025-01-07,643.07000,644.81000,622.12000,624.87000,624.87000,-0.99%,599180 +2025-01-08,617.45000,633.14000,610.30000,620.96000,620.96000,-0.63%,346154 +2025-01-10,611.46000,614.52500,582.06000,591.23000,591.23000,-4.79%,1076983 +2025-01-13,578.47000,591.39000,576.42000,587.35000,587.35000,-0.66%,854163 +2025-01-14,591.27000,598.07500,579.17000,589.86000,589.86000,0.43%,472879 +2025-01-15,607.59000,611.38000,601.48000,602.41000,602.41000,2.13%,570369 +2025-01-16,614.17000,614.50500,596.01000,596.66000,596.66000,-0.95%,495038 +2025-01-17,606.53000,628.69000,605.82000,625.82000,625.82000,4.89%,1066243 +2025-01-21,637.09000,655.00000,632.81000,638.49000,638.49000,2.02%,1257817 +2025-01-22,655.13000,699.33000,652.04500,689.42000,689.42000,7.98%,1558132 +2025-01-23,673.94000,699.38000,673.34500,698.79000,698.79000,1.36%,757790 +2025-01-24,700.00000,700.00000,670.00000,678.43000,678.43000,-2.91%,1063256 +2025-01-27,652.45000,656.57500,597.72000,600.79000,600.79000,-11.44%,2095759 +2025-01-28,606.36000,622.40000,590.54500,617.57000,617.57000,2.79%,1015922 +2025-01-29,615.64000,619.99000,607.42000,618.76000,618.76000,0.19%,436138 +2025-01-30,624.00000,641.74500,622.43000,636.78000,636.78000,2.91%,593717 +2025-01-31,640.00000,657.18000,632.11000,637.37000,637.37000,0.09%,753524 +2025-02-03,615.27000,644.28000,615.26000,628.78000,628.78000,-1.35%,774581 +2025-02-04,628.34000,657.88000,627.80000,656.29000,656.29000,4.38%,982023 +2025-02-05,652.00500,664.99000,647.87000,653.87000,653.87000,-0.37%,883595 +2025-02-06,650.53000,666.38000,639.06000,660.90000,660.90000,1.08%,1611173 +2025-02-07,686.70000,723.99000,677.00000,720.25000,720.25000,8.98%,2551806 +2025-02-10,717.10000,720.25000,699.27000,705.36000,705.36000,-2.07%,1009266 +2025-02-11,692.15000,712.98000,686.12000,699.03000,699.03000,-0.90%,708312 +2025-02-12,689.51000,700.78000,682.76500,699.46000,699.46000,0.06%,487402 +2025-02-13,699.46000,707.49000,694.08000,699.99000,699.99000,0.08%,478239 +2025-02-14,692.95000,698.37000,681.14000,684.93000,684.93000,-2.15%,625297 +2025-02-18,692.34000,704.77000,685.10000,690.77000,690.77000,0.85%,611815 +2025-02-19,688.78000,708.35500,682.65000,692.51000,692.51000,0.25%,710854 +2025-02-20,697.84000,707.42000,682.13500,689.81000,689.81000,-0.39%,679267 +2025-02-21,684.86000,689.77500,659.49000,661.08000,661.08000,-4.16%,847339 +2025-02-24,660.69000,665.00200,637.01500,652.74000,652.74000,-1.26%,1327489 +2025-02-25,658.25000,659.67000,643.85000,651.32000,651.32000,-0.22%,897509 +2025-02-26,666.69000,681.00000,660.47500,671.58000,671.58000,3.11%,692590 +2025-02-27,671.22000,672.04000,608.06000,609.38000,609.38000,-9.26%,1202464 +2025-02-28,607.62000,624.33100,596.60000,611.01000,611.01000,0.27%,961706 +2025-03-03,619.34000,621.72000,576.08000,578.92000,578.92000,-5.25%,1054808 +2025-03-04,578.13000,605.76000,557.79000,588.15000,588.15000,1.59%,936263 +2025-03-05,591.99000,613.12000,583.41000,612.19000,612.19000,4.09%,636681 +2025-03-06,591.70000,608.83000,559.51100,565.70000,565.70000,-7.59%,1283510 +2025-03-07,570.00000,600.32000,564.84000,596.79000,596.79000,5.50%,782350 +2025-03-10,582.28000,597.35000,571.91000,581.59000,581.59000,-2.55%,1148499 +2025-03-11,586.79000,586.79000,558.60000,570.35000,570.35000,-1.93%,674214 +2025-03-12,580.90000,593.07000,575.24000,582.99000,582.99000,2.22%,695973 +2025-03-13,576.11000,586.72500,562.70000,571.21000,571.21000,-2.02%,485849 +2025-03-14,585.38000,607.35000,582.63000,606.06000,606.06000,6.10%,916292 +2025-03-17,610.01000,644.77000,609.66000,640.64000,640.64000,5.71%,1109725 +2025-03-18,631.80000,638.04000,614.67700,622.29000,622.29000,-2.86%,690498 +2025-03-19,621.82000,644.22100,616.85000,629.84000,629.84000,1.21%,706278 +2025-03-20,620.89000,652.89000,603.75000,609.02000,609.02000,-3.31%,998171 +2025-03-21,590.77000,598.01000,575.00000,590.98000,590.98000,-2.96%,1692849 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MSFT-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MSFT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..fb4689e1fcb14d82e82c1b24b807d68f2968ddda --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MSFT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,42.78000,43.17000,42.75000,42.90000,37.02600,0.11%,25513252 +2015-03-25,42.92000,42.92500,41.44000,41.46000,35.78300,-3.36%,43469907 +2015-03-26,41.22000,41.61000,40.92000,41.21000,35.56700,-0.60%,37495627 +2015-03-27,41.12000,41.43000,40.83000,40.97000,35.36000,-0.58%,34401398 +2015-03-30,41.10000,41.54000,40.91000,40.96000,35.35200,-0.02%,35049662 +2015-03-31,40.78000,41.03000,40.54000,40.65500,35.08800,-0.74%,34887219 +2015-04-01,40.60000,40.76000,40.31000,40.72000,35.14400,0.16%,36865322 +2015-04-02,40.66000,40.74000,40.12000,40.29000,34.77300,-1.06%,37487476 +2015-04-06,40.34000,41.78000,40.18000,41.54500,35.85600,3.11%,39223692 +2015-04-07,41.61000,41.91000,41.31000,41.53000,35.84300,-0.04%,28809375 +2015-04-08,41.46000,41.69000,41.04000,41.42000,35.74900,-0.26%,24753438 +2015-04-09,41.25000,41.62000,41.25000,41.48000,35.80000,0.14%,25723861 +2015-04-10,41.63000,41.95000,41.41000,41.72000,36.00700,0.58%,28022002 +2015-04-13,41.40000,42.06000,41.39000,41.76000,36.04200,0.10%,30276692 +2015-04-14,41.80000,42.03000,41.39000,41.65000,35.94700,-0.26%,24244382 +2015-04-15,41.76000,42.46000,41.68000,42.25500,36.46900,1.45%,27343581 +2015-04-16,41.95000,42.34000,41.82000,42.16000,36.38700,-0.22%,22509652 +2015-04-17,41.67000,41.74000,41.16000,41.61500,35.91700,-1.29%,42387608 +2015-04-20,41.73000,43.17000,41.68000,42.90500,37.03000,3.10%,46057733 +2015-04-21,43.00000,43.15000,42.53000,42.63500,36.79700,-0.63%,26013844 +2015-04-22,42.67000,43.13000,42.55000,42.98500,37.09900,0.82%,25064273 +2015-04-23,42.89000,43.61000,42.80000,43.34000,37.40600,0.83%,46309530 +2015-04-24,45.66000,48.14000,45.65000,47.87000,41.31500,10.45%,130933665 +2015-04-27,47.23000,48.13000,47.22000,48.03000,41.45300,0.33%,59248172 +2015-04-28,47.78000,49.21000,47.70000,49.15500,42.42400,2.34%,60730778 +2015-04-29,48.72000,49.31000,48.50000,49.06000,42.34200,-0.19%,47804562 +2015-04-30,48.70000,49.54000,48.60000,48.64000,41.98000,-0.86%,64725457 +2015-05-01,48.58000,48.87500,48.40000,48.65500,41.99300,0.03%,38937336 +2015-05-04,48.37000,48.87000,48.18000,48.24000,41.63500,-0.85%,34039485 +2015-05-05,47.82000,48.16000,47.31000,47.60000,41.08200,-1.33%,50369191 +2015-05-06,47.57000,47.77000,46.02000,46.28000,39.94300,-2.77%,52433020 +2015-05-07,46.27000,47.08500,46.16000,46.70000,40.30600,0.91%,32971654 +2015-05-08,47.55000,47.98000,47.52000,47.75000,41.21200,2.25%,35364911 +2015-05-11,47.55000,47.91000,47.37000,47.37000,40.88400,-0.80%,24609416 +2015-05-12,46.85000,47.68000,46.42000,47.35000,40.86700,-0.04%,29928264 +2015-05-13,48.19000,48.32000,47.57000,47.62500,41.10400,0.58%,34184613 +2015-05-14,48.03000,48.82000,48.03000,48.72000,42.04900,2.30%,32980892 +2015-05-15,48.87000,48.90500,48.05000,48.29500,41.68200,-0.87%,28642694 +2015-05-18,47.98000,48.22000,47.61000,48.01000,41.43600,-0.59%,24136502 +2015-05-19,47.56000,47.81000,47.18000,47.58000,41.33300,-0.90%,28574813 +2015-05-20,47.39000,47.93000,47.27000,47.58000,41.33300,,25047919 +2015-05-21,47.28000,47.60000,47.00500,47.42000,41.19400,-0.34%,22410698 +2015-05-22,47.30000,47.35000,46.82000,46.90000,40.74200,-1.10%,25720583 +2015-05-26,46.83000,46.88000,46.19000,46.59000,40.47300,-0.66%,29581860 +2015-05-27,46.82000,47.77000,46.62000,47.61000,41.35900,2.19%,27335639 +2015-05-28,47.50000,48.02000,47.39000,47.45000,41.22000,-0.34%,19283666 +2015-05-29,47.43000,47.57000,46.59000,46.86000,40.70700,-1.24%,36519594 +2015-06-01,47.06000,47.77000,46.62000,47.23000,41.02900,0.79%,28837332 +2015-06-02,46.93000,47.35000,46.62000,46.92000,40.75900,-0.66%,21498326 +2015-06-03,47.37000,47.73500,46.82000,46.85000,40.69800,-0.15%,28002154 +2015-06-04,46.79000,47.16000,46.20000,46.36000,40.27300,-1.05%,27745512 +2015-06-05,46.31000,46.52000,45.84000,46.14000,40.08200,-0.47%,25438086 +2015-06-08,46.30000,46.43000,45.67000,45.73000,39.72600,-0.89%,22121634 +2015-06-09,45.76000,45.94000,45.46000,45.65000,39.65600,-0.17%,24406057 +2015-06-10,45.79000,46.83000,45.69000,46.61000,40.49000,2.10%,28417405 +2015-06-11,46.66000,46.92000,46.13000,46.44000,40.34200,-0.36%,27347758 +2015-06-12,46.22000,46.47000,45.90000,45.97000,39.93400,-1.01%,23930972 +2015-06-15,45.45000,45.65000,45.02000,45.47500,39.50400,-1.08%,33254517 +2015-06-16,45.35000,46.24000,45.30000,45.83000,39.81200,0.78%,27070306 +2015-06-17,45.73000,46.07000,45.36000,45.97000,39.93400,0.31%,28704061 +2015-06-18,46.22000,46.80000,46.17000,46.72000,40.58600,1.63%,32658343 +2015-06-19,46.79000,46.82500,45.99000,46.10000,40.04700,-1.33%,63837036 +2015-06-22,46.33000,46.72000,46.16000,46.23000,40.16000,0.28%,20318055 +2015-06-23,46.13000,46.28000,45.62000,45.91000,39.88200,-0.69%,25896473 +2015-06-24,45.67000,46.24500,45.55000,45.63500,39.64300,-0.60%,34890901 +2015-06-25,46.03000,46.06000,45.50000,45.65000,39.65600,0.03%,20615995 +2015-06-26,45.65000,46.28000,45.03000,45.26000,39.31700,-0.85%,49835287 +2015-06-29,45.04000,45.23000,44.36000,44.37000,38.54400,-1.97%,34081746 +2015-06-30,44.71000,44.72000,43.94000,44.15000,38.35300,-0.50%,35945384 +2015-07-01,44.46000,45.23000,44.10000,44.44500,38.60900,0.67%,28343907 +2015-07-02,44.48000,44.75000,44.06000,44.40000,38.57000,-0.10%,21752013 +2015-07-06,43.96000,44.48000,43.95000,44.39000,38.56200,-0.02%,23033961 +2015-07-07,44.34000,44.49000,43.32000,44.30000,38.48300,-0.20%,36435827 +2015-07-08,44.44000,44.90000,44.03000,44.24000,38.43100,-0.14%,39785901 +2015-07-09,44.75000,45.22000,44.50000,44.52000,38.67400,0.63%,32424672 +2015-07-10,45.01000,45.14000,44.57000,44.61000,38.75300,0.20%,25465757 +2015-07-13,44.97500,45.62000,44.95000,45.54000,39.56100,2.08%,28178329 +2015-07-14,45.45000,45.96000,45.31000,45.62000,39.63000,0.18%,22880260 +2015-07-15,45.68000,45.89000,45.43000,45.76000,39.75200,0.31%,26629615 +2015-07-16,46.01000,46.69000,45.96500,46.66000,40.53300,1.97%,26271673 +2015-07-17,46.55000,46.78000,46.26000,46.62000,40.49900,-0.09%,29467107 +2015-07-20,46.65000,47.13000,46.44000,46.92000,40.75900,0.64%,30631905 +2015-07-21,46.78000,47.33000,46.48000,47.28000,41.07200,0.77%,42781899 +2015-07-22,45.44000,46.93000,45.20300,45.54000,39.56100,-3.68%,59152427 +2015-07-23,45.27000,46.23000,45.10000,46.11000,40.05600,1.25%,33934010 +2015-07-24,45.91000,46.32000,45.80000,45.94000,39.90800,-0.37%,32333244 +2015-07-27,45.94000,46.01000,45.25000,45.35000,39.39500,-1.28%,39701420 +2015-07-28,45.58000,45.63900,44.79000,45.34000,39.38700,-0.02%,34328948 +2015-07-29,45.40000,46.78000,45.26000,46.29000,40.21200,2.10%,40945864 +2015-07-30,46.26000,47.40000,45.93000,46.88000,40.72500,1.27%,39777883 +2015-07-31,47.29000,47.37000,46.50000,46.70000,40.56800,-0.38%,31201480 +2015-08-03,46.98000,47.00000,46.45000,46.81000,40.66400,0.24%,24125886 +2015-08-04,46.75000,47.71000,46.68000,47.54000,41.29800,1.56%,33403916 +2015-08-05,47.98000,48.41000,47.54000,47.58000,41.33300,0.08%,26739584 +2015-08-06,47.71000,47.77000,46.33000,46.62000,40.49900,-2.02%,27368000 +2015-08-07,46.39000,46.78000,46.26000,46.74000,40.60300,0.26%,19163038 +2015-08-10,46.95000,47.49000,46.84000,47.33000,41.11500,1.26%,23079870 +2015-08-11,46.82000,46.94000,45.90000,46.41000,40.31600,-1.94%,29237402 +2015-08-12,46.19000,46.90000,45.70500,46.74000,40.60300,0.71%,30198532 +2015-08-13,47.06000,47.10000,46.49000,46.73000,40.59400,-0.02%,22627241 +2015-08-14,46.53000,47.10000,46.52000,47.00000,40.82900,0.58%,21473402 +2015-08-17,46.81000,47.45000,46.57000,47.32000,41.10700,0.68%,21099746 +2015-08-18,46.84000,47.43000,46.70000,47.27000,41.33300,-0.11%,23574104 +2015-08-19,46.78000,47.08000,46.30000,46.61000,40.75600,-1.40%,31485511 +2015-08-20,46.07000,46.47000,45.66000,45.66000,39.92500,-2.04%,36238227 +2015-08-21,45.30000,45.48000,43.07000,43.07000,37.66000,-5.67%,70053084 +2015-08-24,40.45000,43.31000,39.72000,41.68000,36.44500,-3.23%,88753660 +2015-08-25,42.56500,43.24000,40.39000,40.47000,35.38700,-2.90%,70616597 +2015-08-26,42.01000,42.84000,41.06000,42.71000,37.34500,5.53%,63407996 +2015-08-27,43.14000,43.95000,42.92500,43.90000,38.38600,2.79%,50943211 +2015-08-28,43.47000,44.15000,43.39000,43.93000,38.41200,0.07%,28246725 +2015-08-31,43.74000,43.93000,43.10000,43.52000,38.05400,-0.93%,34441662 +2015-09-01,42.23000,42.59000,41.66000,41.82000,36.56700,-3.91%,49688896 +2015-09-02,42.24000,43.38000,41.88000,43.36000,37.91400,3.68%,37671518 +2015-09-03,43.41000,43.98000,43.28000,43.50000,38.03600,0.32%,28285205 +2015-09-04,42.81000,43.04000,42.19500,42.61000,37.25800,-2.05%,37138775 +2015-09-08,43.30000,44.00000,43.20000,43.89000,38.37700,3.00%,32469766 +2015-09-09,44.21000,44.40000,42.91000,43.07000,37.66000,-1.87%,33469485 +2015-09-10,43.12000,43.79000,42.74500,43.29000,37.85300,0.51%,31366630 +2015-09-11,43.14000,43.59000,42.94000,43.48000,38.01900,0.44%,27132527 +2015-09-14,43.43000,43.44000,42.86000,43.04000,37.63400,-1.01%,23656048 +2015-09-15,43.19000,44.29000,43.08000,43.98000,38.45600,2.18%,28882206 +2015-09-16,43.97000,44.38000,43.84000,44.30000,38.73600,0.73%,23372162 +2015-09-17,44.29000,45.00000,44.08000,44.25000,38.69200,-0.11%,32768161 +2015-09-18,43.50000,43.99000,43.33000,43.48000,38.01900,-1.74%,63143684 +2015-09-21,43.62000,44.47000,43.60000,44.11000,38.57000,1.45%,26177224 +2015-09-22,43.38000,44.05000,43.31000,43.90000,38.38600,-0.48%,28085903 +2015-09-23,43.93000,44.17000,43.51000,43.87000,38.36000,-0.07%,17145238 +2015-09-24,43.45000,44.13000,43.27000,43.91000,38.39500,0.09%,27905607 +2015-09-25,44.48000,44.73000,43.76000,43.94000,38.42100,0.07%,29384601 +2015-09-28,43.83000,44.08500,43.20500,43.29000,37.85300,-1.48%,27099680 +2015-09-29,43.37000,43.57000,43.05000,43.44000,37.98400,0.35%,32763557 +2015-09-30,43.88000,44.30000,43.66000,44.20000,38.64800,1.75%,33172693 +2015-10-01,44.75000,44.75000,43.75000,44.61000,39.00700,0.93%,28657859 +2015-10-02,44.27000,45.57000,43.92000,45.57000,39.84600,2.15%,41839035 +2015-10-05,45.74500,46.89000,45.70000,46.63000,40.77300,2.33%,34369286 +2015-10-06,46.33000,47.17500,46.22000,46.75000,40.87800,0.26%,27510808 +2015-10-07,47.10000,47.35000,45.95000,46.80000,40.92200,0.11%,27711492 +2015-10-08,46.56000,47.51500,46.50000,47.45000,41.49000,1.39%,33772709 +2015-10-09,47.45000,47.54000,46.92000,47.11000,41.19300,-0.72%,28600632 +2015-10-12,46.98000,47.07000,46.50000,47.00000,41.09700,-0.23%,19769066 +2015-10-13,46.56000,47.13000,46.56000,46.89000,41.00000,-0.23%,19987816 +2015-10-14,46.65000,47.10000,46.53000,46.68000,40.81700,-0.45%,24697766 +2015-10-15,47.01000,47.03000,46.53000,47.01000,41.10500,0.71%,27189370 +2015-10-16,47.02000,47.54000,46.89700,47.51000,41.54300,1.06%,26450334 +2015-10-19,47.42000,47.88000,47.02000,47.62000,41.63900,0.23%,29387581 +2015-10-20,47.44000,47.81000,47.02000,47.77000,41.77000,0.31%,30802235 +2015-10-21,47.92000,47.99000,47.11000,47.20000,41.27100,-1.19%,25264710 +2015-10-22,47.53000,48.95000,47.09000,48.03000,41.99700,1.76%,56637074 +2015-10-23,52.30000,54.07000,52.25000,52.87000,46.22900,10.08%,135227059 +2015-10-26,52.53000,54.32000,52.50000,54.25000,47.43600,2.61%,64633324 +2015-10-27,53.99000,54.37000,53.58000,53.69000,46.94600,-1.03%,50999907 +2015-10-28,53.54000,53.98000,52.86000,53.98000,47.20000,0.54%,47000753 +2015-10-29,53.54000,53.83000,53.22000,53.36000,46.65800,-1.15%,30202078 +2015-10-30,53.32000,53.99000,52.62000,52.64000,46.02800,-1.35%,46619761 +2015-11-02,52.85000,53.36000,52.62000,53.24000,46.55300,1.14%,30284982 +2015-11-03,52.93000,54.39000,52.90000,54.15000,47.34800,1.71%,36596931 +2015-11-04,54.18000,54.88000,54.06000,54.40000,47.56700,0.46%,37087849 +2015-11-05,54.49000,54.70000,54.00000,54.38000,47.55000,-0.04%,31468485 +2015-11-06,54.08500,54.98000,53.96400,54.92000,48.02200,0.99%,32851204 +2015-11-09,54.55000,54.87000,53.56000,54.16000,47.35700,-1.38%,32513067 +2015-11-10,54.07000,54.13000,53.27000,53.51000,46.78900,-1.20%,55283697 +2015-11-11,53.70000,54.20000,53.46000,53.65000,46.91100,0.26%,36516260 +2015-11-12,53.48000,53.97900,53.19000,53.32000,46.62300,-0.62%,35361095 +2015-11-13,53.07000,53.29000,52.53000,52.84000,46.20300,-0.90%,36848175 +2015-11-16,53.08000,53.89000,52.85000,53.76500,47.01200,1.75%,32165198 +2015-11-17,53.17000,53.53000,52.85000,52.97000,46.63100,-1.48%,31546754 +2015-11-18,53.00000,53.98000,52.98000,53.85000,47.40600,1.66%,29710030 +2015-11-19,53.99000,54.66000,53.78100,53.94000,47.48500,0.17%,28149228 +2015-11-20,54.25000,54.30000,53.26500,54.19000,47.70500,0.46%,37147608 +2015-11-23,54.25000,54.46000,53.75000,54.19000,47.70500,,28235918 +2015-11-24,53.92000,54.44000,53.58000,54.25000,47.75800,0.11%,24600043 +2015-11-25,54.09000,54.23000,53.69000,53.69000,47.26500,-1.03%,21005147 +2015-11-27,53.80000,54.08000,53.79000,53.93000,47.47700,0.45%,9009132 +2015-11-30,54.54000,54.96000,54.00000,54.35000,47.84600,0.78%,56241417 +2015-12-01,54.41000,55.23000,54.30000,55.22000,48.61200,1.60%,39952779 +2015-12-02,55.32000,55.96000,55.06000,55.21000,48.60300,-0.02%,47274879 +2015-12-03,55.49000,55.77000,53.93000,54.20000,47.71400,-1.83%,38627835 +2015-12-04,54.12000,56.23000,54.10000,55.91000,49.22000,3.15%,43963662 +2015-12-07,55.79000,55.97000,55.29000,55.81000,49.13200,-0.18%,30709765 +2015-12-08,55.47000,56.10000,54.99000,55.79000,49.11400,-0.04%,32878026 +2015-12-09,55.37000,55.87000,54.51000,54.98000,48.40100,-1.45%,36373209 +2015-12-10,55.39000,55.65500,55.01000,55.27000,48.65600,0.53%,31775826 +2015-12-11,54.71000,55.10000,54.01000,54.06000,47.59100,-2.19%,39549497 +2015-12-14,54.33000,55.21000,53.68000,55.14000,48.54200,2.00%,47006491 +2015-12-15,55.66000,55.90000,55.09000,55.20000,48.59500,0.11%,39842998 +2015-12-16,55.54000,56.24500,54.76000,56.13000,49.41300,1.68%,37503300 +2015-12-17,56.36000,56.79000,55.53500,55.70000,49.03500,-0.77%,41280907 +2015-12-18,55.77000,56.00000,54.03000,54.13000,47.65300,-2.82%,84684164 +2015-12-21,54.88000,55.35000,54.22600,54.83000,48.26900,1.29%,37246325 +2015-12-22,54.99000,55.48000,54.50000,55.35000,48.72700,0.95%,28322241 +2015-12-23,55.70000,55.88000,55.44000,55.82000,49.14000,0.85%,27279832 +2015-12-24,55.86000,55.96000,55.43000,55.67000,49.00800,-0.27%,9570002 +2015-12-28,55.35000,55.95000,54.98000,55.95000,49.25500,0.50%,22458293 +2015-12-29,56.29000,56.85000,56.06000,56.55000,49.78300,1.07%,27731403 +2015-12-30,56.47000,56.78000,56.28800,56.31000,49.57200,-0.42%,21704505 +2015-12-31,56.04000,56.19000,55.42000,55.48000,48.84100,-1.47%,27334061 +2016-01-04,54.32000,54.80000,53.39000,54.80000,48.24300,-1.23%,53777963 +2016-01-05,54.93000,55.39000,54.54000,55.05000,48.46300,0.46%,34079674 +2016-01-06,54.32000,54.40000,53.64000,54.05000,47.58200,-1.82%,39518863 +2016-01-07,52.70000,53.48500,52.07000,52.17000,45.92700,-3.48%,56564852 +2016-01-08,52.37000,53.28000,52.15000,52.33000,46.06800,0.31%,48753969 +2016-01-11,52.51000,52.85000,51.46000,52.30000,46.04200,-0.06%,36943756 +2016-01-12,52.76000,53.10000,52.06000,52.78000,46.46400,0.92%,36095539 +2016-01-13,53.80000,54.07000,51.30400,51.64000,45.46100,-2.16%,66883571 +2016-01-14,52.00000,53.41600,51.57000,53.11000,46.75500,2.85%,52381918 +2016-01-15,51.31000,51.97000,50.34000,50.99000,44.88800,-3.99%,71820697 +2016-01-19,51.48000,51.68000,50.06000,50.56000,44.51000,-0.84%,43564538 +2016-01-20,49.98000,51.38000,49.10000,50.79000,44.71200,0.45%,63272993 +2016-01-21,51.00000,51.58000,50.30000,50.48000,44.43900,-0.61%,40191157 +2016-01-22,51.41000,52.33000,51.26000,52.29000,46.03300,3.59%,37555789 +2016-01-25,51.94000,52.65000,51.65000,51.79000,45.59300,-0.96%,34707717 +2016-01-26,51.79000,52.44000,51.55000,52.17000,45.92700,0.73%,28900820 +2016-01-27,52.01000,52.20000,51.02000,51.22000,45.09100,-1.82%,36775194 +2016-01-28,51.86000,52.21000,51.25000,52.05500,45.82600,1.63%,62513789 +2016-01-29,54.73000,55.09000,54.00000,55.09000,48.49800,5.83%,83611686 +2016-02-01,54.88000,55.09000,54.49500,54.71000,48.16300,-0.69%,44208542 +2016-02-02,54.17000,54.26000,52.65000,53.00000,46.65800,-3.13%,56313753 +2016-02-03,53.25000,53.39000,51.26000,52.16000,45.91800,-1.58%,57559814 +2016-02-04,52.10000,52.81000,51.37000,52.00000,45.77800,-0.31%,46987123 +2016-02-05,51.94000,52.00000,49.56000,50.16000,44.15800,-3.54%,62008994 +2016-02-08,49.55000,49.57000,48.19000,49.41000,43.49700,-1.50%,59290497 +2016-02-09,49.02000,50.24000,48.67000,49.28000,43.38300,-0.26%,46740474 +2016-02-10,49.89000,50.39000,49.52000,49.71000,43.76200,0.87%,38236954 +2016-02-11,48.68000,50.11000,48.51000,49.69000,43.74400,-0.04%,48878571 +2016-02-12,50.25000,50.68000,49.75000,50.50000,44.45700,1.63%,34243324 +2016-02-16,50.90000,51.09000,50.13000,51.09000,45.29300,1.17%,37291208 +2016-02-17,51.49000,52.77000,51.45000,52.42000,46.47200,2.60%,40788968 +2016-02-18,52.33000,52.95000,52.10000,52.19000,46.26900,-0.44%,27176035 +2016-02-19,51.97000,52.28000,51.53000,51.82000,45.94100,-0.71%,33559073 +2016-02-22,52.28000,53.00000,52.28000,52.65000,46.67600,1.60%,25008291 +2016-02-23,52.34000,52.37000,50.98000,51.18000,45.37300,-2.79%,28895274 +2016-02-24,50.69000,51.50000,50.20000,51.36000,45.53300,0.35%,33014457 +2016-02-25,51.73000,52.10000,50.61000,52.10000,46.18900,1.44%,26939467 +2016-02-26,52.60000,52.68000,51.10000,51.30000,45.48000,-1.54%,35975925 +2016-02-29,51.35000,51.65000,50.66000,50.88000,45.10700,-0.82%,31654036 +2016-03-01,50.97000,52.59000,50.92000,52.58000,46.61400,3.34%,33024535 +2016-03-02,52.41000,52.96000,52.15500,52.95000,46.94200,0.70%,29289884 +2016-03-03,52.97000,52.97000,51.78000,52.35000,46.41000,-1.13%,24427813 +2016-03-04,52.40000,52.45000,51.71000,52.03000,46.12700,-0.61%,33034150 +2016-03-07,51.56000,51.80000,50.58000,51.03000,45.24000,-1.92%,38428816 +2016-03-08,50.80000,52.13000,50.59500,51.65000,45.79000,1.21%,33075517 +2016-03-09,51.89000,52.85000,51.85500,52.84000,46.84500,2.30%,28251588 +2016-03-10,52.93000,52.94000,51.16000,52.05000,46.14400,-1.50%,38387804 +2016-03-11,53.00000,53.07000,52.38000,53.07000,47.04900,1.96%,32275677 +2016-03-14,52.71000,53.59000,52.63000,53.17000,47.13700,0.19%,24083616 +2016-03-15,52.75000,53.59000,52.74000,53.59000,47.51000,0.79%,21104763 +2016-03-16,53.45000,54.60000,53.40000,54.35000,48.18300,1.42%,31691742 +2016-03-17,54.21000,55.00000,54.00000,54.66000,48.45800,0.57%,28223947 +2016-03-18,54.92000,54.97000,53.44500,53.49000,47.42100,-2.14%,67625518 +2016-03-21,53.25000,53.93000,52.93000,53.86000,47.74900,0.69%,23925716 +2016-03-22,53.61000,54.25000,53.46000,54.07000,47.93500,0.39%,23124143 +2016-03-23,54.11000,54.24000,53.74000,53.97000,47.84700,-0.18%,20129015 +2016-03-24,53.84000,54.33000,53.73000,54.21000,48.05900,0.44%,19949972 +2016-03-28,54.21000,54.29000,53.33000,53.54000,47.46500,-1.24%,17025050 +2016-03-29,53.66000,54.86000,53.45000,54.71000,48.50300,2.19%,23924329 +2016-03-30,54.93000,55.64000,54.90000,55.05000,48.80400,0.62%,23008260 +2016-03-31,54.95000,55.59000,54.86000,55.23000,48.96400,0.33%,26360495 +2016-04-01,55.05000,55.61000,54.57000,55.57000,49.26500,0.62%,24399193 +2016-04-04,55.43000,55.66000,55.00000,55.43000,49.14100,-0.25%,18928810 +2016-04-05,55.19000,55.30000,54.46000,54.56000,48.37000,-1.57%,19272255 +2016-04-06,54.36000,55.20000,54.21000,55.12000,48.86600,1.03%,21188682 +2016-04-07,54.87000,54.91000,54.23000,54.46000,48.28100,-1.20%,19225092 +2016-04-08,54.67000,55.28000,54.32000,54.42000,48.24600,-0.07%,22167223 +2016-04-11,54.49000,55.15000,54.30000,54.31000,48.14800,-0.20%,21414227 +2016-04-12,54.37000,54.78000,53.76000,54.65000,48.44900,0.63%,24944288 +2016-04-13,55.12000,55.43800,54.89000,55.35000,49.07000,1.28%,20817961 +2016-04-14,55.22000,55.57500,55.07000,55.36000,49.07900,0.02%,20877108 +2016-04-15,55.30000,55.92000,55.11000,55.65000,49.33600,0.52%,28793753 +2016-04-18,55.49000,56.59000,55.21000,56.46000,50.05400,1.46%,23785950 +2016-04-19,56.63000,56.77000,55.68000,56.39000,49.99200,-0.12%,29596827 +2016-04-20,56.29000,56.50000,55.48500,55.59000,49.28300,-1.42%,36195714 +2016-04-21,55.80000,56.23000,55.41500,55.78000,49.45100,0.34%,38909096 +2016-04-22,51.91000,52.43000,50.77000,51.78000,45.90500,-7.17%,126834091 +2016-04-25,51.78000,52.13000,51.63000,52.11000,46.19800,0.64%,33226948 +2016-04-26,52.26000,52.35000,51.09000,51.44000,45.60400,-1.29%,33532636 +2016-04-27,51.48000,51.50000,50.55000,50.94000,45.16000,-0.97%,43369256 +2016-04-28,50.62000,50.77000,49.56000,49.90000,44.23800,-2.04%,43134846 +2016-04-29,49.35000,50.25000,49.35000,49.87000,44.21200,-0.06%,48411684 +2016-05-02,50.00000,50.75000,49.78000,50.61000,44.86800,1.48%,33114539 +2016-05-03,50.34000,50.41000,49.60000,49.78000,44.13200,-1.64%,26460244 +2016-05-04,49.84000,50.06000,49.46000,49.87000,44.21200,0.18%,24257556 +2016-05-05,49.87000,50.30000,49.73000,49.94000,44.27400,0.14%,25390718 +2016-05-06,49.92000,50.39000,49.66000,50.39000,44.67300,0.90%,24787301 +2016-05-09,50.49000,50.58500,50.00000,50.07000,44.38900,-0.64%,17951598 +2016-05-10,50.33000,51.10000,50.19000,51.02000,45.23100,1.90%,22890966 +2016-05-11,51.13000,51.78000,51.00000,51.05000,45.25800,0.06%,24039140 +2016-05-12,51.20000,51.81000,50.92000,51.51000,45.66600,0.90%,24102781 +2016-05-13,51.44000,51.89500,51.04000,51.08000,45.28500,-0.83%,22592342 +2016-05-16,50.80000,51.96000,50.75000,51.83000,45.94900,1.47%,20032017 +2016-05-17,51.72000,51.73000,50.36000,50.51000,45.09800,-2.55%,27803514 +2016-05-18,50.48000,51.14000,50.30000,50.81000,45.36600,0.59%,24907532 +2016-05-19,50.47000,50.62000,49.82000,50.32000,44.92900,-0.96%,23842358 +2016-05-20,50.48000,51.22000,50.40000,50.62000,45.19700,0.60%,23905769 +2016-05-23,50.60000,50.68000,49.98000,50.03000,44.67000,-1.17%,26118720 +2016-05-24,50.70000,51.71000,50.40000,51.59000,46.06300,3.12%,34757944 +2016-05-25,51.92000,52.49000,51.79000,52.12000,46.53600,1.03%,24204566 +2016-05-26,51.93000,51.97900,51.36000,51.89000,46.33000,-0.44%,24335223 +2016-05-27,51.92000,52.32000,51.77000,52.32000,46.71400,0.83%,17721438 +2016-05-31,52.26000,53.00000,52.08000,53.00000,47.32200,1.30%,37653081 +2016-06-01,52.44000,52.95000,52.44000,52.85000,47.18800,-0.28%,25324828 +2016-06-02,52.64000,52.74000,51.83500,52.48000,46.85700,-0.70%,22840779 +2016-06-03,52.38000,52.42000,51.60000,51.79000,46.24100,-1.31%,23368291 +2016-06-06,51.99000,52.35000,51.89000,52.13000,46.54500,0.66%,18243271 +2016-06-07,52.24000,52.73000,52.10000,52.10000,46.51800,-0.06%,20866770 +2016-06-08,52.02000,52.44000,51.87000,52.04000,46.46400,-0.12%,21149438 +2016-06-09,52.00000,52.00000,51.49000,51.62000,46.08900,-0.81%,20305664 +2016-06-10,51.05000,52.05000,51.04000,51.48000,45.96400,-0.27%,25833151 +2016-06-13,49.58000,50.71500,49.06000,50.14000,44.76800,-2.60%,83217844 +2016-06-14,49.90000,50.10000,49.57000,49.83000,44.49100,-0.62%,42577106 +2016-06-15,49.78000,50.12000,49.69000,49.69000,44.36600,-0.28%,33757639 +2016-06-16,49.52000,50.47000,49.50700,50.39000,44.99100,1.41%,31188605 +2016-06-17,50.41000,50.43000,49.82000,50.13000,44.75900,-0.52%,45710516 +2016-06-20,50.64000,50.83000,50.03000,50.07000,44.70500,-0.12%,35607946 +2016-06-21,50.20000,51.43000,50.16000,51.19000,45.70500,2.24%,34097825 +2016-06-22,51.08000,51.46000,50.95300,50.99000,45.52700,-0.39%,28816848 +2016-06-23,51.28000,52.06000,51.15000,51.91000,46.34800,1.80%,29028833 +2016-06-24,49.81000,50.94000,49.52000,49.83000,44.49100,-4.01%,133502985 +2016-06-27,49.10000,49.14700,48.03500,48.43000,43.24100,-2.81%,50576699 +2016-06-28,48.92000,49.47000,48.67000,49.44000,44.14300,2.09%,38140658 +2016-06-29,49.91000,50.72000,49.80000,50.54000,45.12500,2.22%,31304021 +2016-06-30,50.72000,51.30000,50.50000,51.17000,45.68800,1.25%,28527781 +2016-07-01,51.13000,51.72000,51.07000,51.16000,45.67900,-0.02%,21400392 +2016-07-05,50.83000,51.28000,50.74000,51.17000,45.68800,0.02%,24806351 +2016-07-06,50.78000,51.54000,50.39000,51.38000,45.87500,0.41%,28167461 +2016-07-07,51.42000,51.61000,51.07000,51.38000,45.87500,,19585194 +2016-07-08,51.73000,52.36000,51.55000,52.30000,46.69700,1.79%,28391026 +2016-07-11,52.50000,52.83000,52.47000,52.59000,46.95500,0.55%,22269203 +2016-07-12,52.94000,53.40000,52.78500,53.21000,47.50900,1.18%,27317555 +2016-07-13,53.56000,53.86000,53.18000,53.51000,47.77700,0.56%,25356841 +2016-07-14,53.84000,53.99000,53.58000,53.74000,47.98200,0.43%,24545520 +2016-07-15,53.95000,54.00000,53.21000,53.70000,47.94700,-0.07%,32024385 +2016-07-18,53.70000,54.34000,53.55000,53.96000,48.17900,0.48%,31433864 +2016-07-19,53.71000,53.90000,52.93000,53.09000,47.40200,-1.61%,53336533 +2016-07-20,56.15000,56.84000,55.53000,55.91000,49.92000,5.31%,89893301 +2016-07-21,55.98000,56.23000,55.76000,55.80000,49.82200,-0.20%,32776653 +2016-07-22,56.08000,56.62800,55.78000,56.57000,50.50900,1.38%,32157167 +2016-07-25,56.47000,56.74000,56.25500,56.73000,50.65200,0.28%,25610587 +2016-07-26,56.52000,57.29000,56.51000,56.76000,50.67900,0.05%,28078995 +2016-07-27,56.61000,56.80000,56.11000,56.19000,50.17000,-1.00%,32327477 +2016-07-28,56.00000,56.37000,55.72000,56.21000,50.18800,0.04%,37550411 +2016-07-29,56.26000,56.76000,56.05000,56.68000,50.60700,0.84%,30558718 +2016-08-01,56.60000,56.75000,56.14000,56.58000,50.51800,-0.18%,26003419 +2016-08-02,56.85000,56.90000,56.31000,56.58000,50.51800,,35121958 +2016-08-03,56.68000,57.11000,56.49000,56.97000,50.86600,0.69%,22075616 +2016-08-04,56.80000,57.51900,56.67000,57.39000,51.24100,0.74%,26587749 +2016-08-05,57.65000,58.21000,57.45000,57.96000,51.75000,0.99%,29335221 +2016-08-08,58.05500,58.08500,57.78000,58.06000,51.83900,0.17%,19473499 +2016-08-09,58.17000,58.50000,58.02000,58.20000,51.96400,0.24%,16920721 +2016-08-10,58.16000,58.32000,57.82000,58.02000,51.80400,-0.31%,15756913 +2016-08-11,58.03000,58.45000,58.03000,58.30000,52.05400,0.48%,18162301 +2016-08-12,58.03000,58.19000,57.62000,57.94000,51.73200,-0.62%,21655161 +2016-08-15,58.01000,58.50000,57.96000,58.12000,51.89300,0.31%,19283902 +2016-08-16,57.61000,57.62000,57.27000,57.44000,51.60700,-1.17%,20523493 +2016-08-17,57.54000,57.68000,57.23000,57.56000,51.71500,0.21%,18856423 +2016-08-18,57.42000,57.70000,57.27000,57.60000,51.75100,0.07%,14214341 +2016-08-19,57.43000,57.73000,57.20000,57.62000,51.76900,0.03%,17271044 +2016-08-22,57.60000,57.75000,57.26000,57.67000,51.81400,0.09%,15221922 +2016-08-23,57.90000,58.18000,57.85000,57.89000,52.01200,0.38%,18732373 +2016-08-24,57.80000,58.04000,57.71500,57.95000,52.06500,0.10%,18151506 +2016-08-25,57.88000,58.29000,57.78000,58.17000,52.26300,0.38%,18552579 +2016-08-26,58.28000,58.70000,57.69000,58.03000,52.13700,-0.24%,20971202 +2016-08-29,58.18000,58.60000,58.10000,58.10000,52.20000,0.12%,16417207 +2016-08-30,57.98000,58.19000,57.61000,57.89000,52.01200,-0.36%,16930185 +2016-08-31,57.65000,57.80000,57.30000,57.46000,51.62500,-0.74%,20860269 +2016-09-01,57.01000,57.82000,57.01000,57.59000,51.74200,0.23%,26075363 +2016-09-02,57.67000,58.19000,57.42000,57.67000,51.81400,0.14%,18900489 +2016-09-06,57.78000,57.80000,57.21000,57.61000,51.76000,-0.10%,16278416 +2016-09-07,57.47000,57.84000,57.40500,57.66000,51.80500,0.09%,17493359 +2016-09-08,57.63000,57.79000,57.18000,57.43000,51.59800,-0.40%,20146083 +2016-09-09,56.79000,57.52000,56.21000,56.21000,50.50200,-2.12%,35113934 +2016-09-12,56.00000,57.20500,55.61000,57.05000,51.25700,1.49%,29302962 +2016-09-13,56.50000,56.65000,56.05000,56.53000,50.79000,-0.91%,30130213 +2016-09-14,56.39000,56.63000,56.03000,56.26000,50.54700,-0.48%,24274273 +2016-09-15,56.15000,57.35000,55.98000,57.19000,51.38300,1.65%,27062614 +2016-09-16,57.63000,57.63000,56.75000,57.25000,51.43700,0.10%,44606965 +2016-09-19,57.27000,57.75000,56.85000,56.93000,51.14900,-0.56%,20937104 +2016-09-20,57.35000,57.35000,56.75000,56.81000,51.04100,-0.21%,17383982 +2016-09-21,57.51000,57.85000,57.08000,57.76000,51.89500,1.67%,33707272 +2016-09-22,57.92000,58.00000,57.63000,57.82000,51.94900,0.10%,19822203 +2016-09-23,57.87000,57.91000,57.38000,57.43000,51.59800,-0.67%,19955336 +2016-09-26,57.08000,57.14000,56.83000,56.90000,51.12200,-0.92%,21688720 +2016-09-27,56.93000,58.06000,56.68100,57.95000,52.06500,1.85%,28065071 +2016-09-28,57.88000,58.06000,57.67000,58.03000,52.13700,0.14%,20536400 +2016-09-29,57.81000,58.16800,57.21000,57.40000,51.57100,-1.09%,25463536 +2016-09-30,57.57000,57.77000,57.34000,57.60000,51.75100,0.35%,29910788 +2016-10-03,57.40500,57.55000,57.06000,57.42000,51.58900,-0.31%,19189515 +2016-10-04,57.27000,57.59500,56.97000,57.24000,51.42800,-0.31%,20085874 +2016-10-05,57.29000,57.96000,57.26000,57.64000,51.78700,0.70%,16726411 +2016-10-06,57.74000,57.86000,57.28000,57.74000,51.87700,0.17%,16212611 +2016-10-07,57.85000,57.98000,57.42000,57.80000,51.93100,0.10%,20089020 +2016-10-10,57.91000,58.39000,57.87000,58.04000,52.14600,0.42%,18196509 +2016-10-11,57.89000,58.02000,56.89000,57.19000,51.38300,-1.46%,26497418 +2016-10-12,57.11000,57.27000,56.40000,57.11000,51.31100,-0.14%,22177464 +2016-10-13,56.70000,57.30000,56.31500,56.92000,51.14000,-0.33%,25313748 +2016-10-14,57.12000,57.74000,57.12000,57.42000,51.58900,0.88%,27402451 +2016-10-17,57.36000,57.46000,56.87000,57.22000,51.41000,-0.35%,23830014 +2016-10-18,57.53000,57.94500,57.41000,57.66000,51.80500,0.77%,19149538 +2016-10-19,57.47000,57.84000,57.39500,57.53000,51.68800,-0.23%,22878397 +2016-10-20,57.50000,57.52000,56.66000,57.25000,51.43700,-0.49%,49455612 +2016-10-21,60.28000,60.45000,59.48500,59.66000,53.60200,4.21%,80032206 +2016-10-24,59.94000,61.00000,59.93000,61.00000,54.80600,2.25%,54066978 +2016-10-25,60.85000,61.37000,60.80000,60.99000,54.79700,-0.02%,35137164 +2016-10-26,60.81000,61.20000,60.47000,60.63000,54.47300,-0.59%,29911608 +2016-10-27,60.61000,60.83000,60.09000,60.10000,53.99700,-0.87%,28479856 +2016-10-28,60.01000,60.52000,59.58000,59.87000,53.79100,-0.38%,33574684 +2016-10-31,60.16000,60.42000,59.92000,59.92000,53.83500,0.08%,26434697 +2016-11-01,59.97000,60.02000,59.25000,59.80000,53.72800,-0.20%,24532986 +2016-11-02,59.82000,59.93000,59.30000,59.43000,53.39500,-0.62%,22147005 +2016-11-03,59.53000,59.64000,59.11000,59.21000,53.19800,-0.37%,21600427 +2016-11-04,58.65000,59.28000,58.52000,58.71000,52.74800,-0.84%,28697016 +2016-11-07,59.78000,60.52000,59.78000,60.42000,54.28500,2.91%,31664798 +2016-11-08,60.55000,60.78000,60.15000,60.47000,54.33000,0.08%,22935355 +2016-11-09,60.00000,60.59000,59.20000,60.17000,54.06000,-0.50%,49632479 +2016-11-10,60.48000,60.49000,57.63000,58.70000,52.73900,-2.44%,57822394 +2016-11-11,58.23000,59.11600,58.01000,59.02000,53.02700,0.55%,38767843 +2016-11-14,59.02000,59.08000,57.28000,58.12000,52.21800,-1.52%,41328422 +2016-11-15,58.33000,59.49000,58.31500,58.87000,53.24200,1.29%,35904126 +2016-11-16,58.94000,59.66000,58.81000,59.65000,53.94800,1.32%,27332475 +2016-11-17,60.41000,60.95000,59.96500,60.64000,54.84300,1.66%,32132728 +2016-11-18,60.78000,61.14000,60.30000,60.35000,54.58100,-0.48%,27686311 +2016-11-21,60.50000,60.97000,60.42000,60.86000,55.04200,0.85%,19652595 +2016-11-22,60.98000,61.26000,60.80500,61.12000,55.27700,0.43%,23206700 +2016-11-23,61.01000,61.10000,60.25000,60.40000,54.62600,-1.18%,21848913 +2016-11-25,60.30000,60.53000,60.13000,60.53000,54.74400,0.22%,8409616 +2016-11-28,60.34000,61.02000,60.21000,60.61000,54.81600,0.13%,20732619 +2016-11-29,60.65000,61.41000,60.52000,61.09000,55.25000,0.79%,22366721 +2016-11-30,60.86000,61.18000,60.21500,60.26000,54.50000,-1.36%,34655435 +2016-12-01,60.11000,60.15000,58.93500,59.20000,53.54100,-1.76%,34542121 +2016-12-02,59.08000,59.47000,58.80000,59.25000,53.58600,0.08%,25515665 +2016-12-05,59.70000,60.58500,59.56000,60.22000,54.46300,1.64%,23552658 +2016-12-06,60.43000,60.46000,59.80000,59.95000,54.21900,-0.45%,19907035 +2016-12-07,60.01000,61.38000,59.80000,61.37000,55.50300,2.37%,30808969 +2016-12-08,61.30000,61.58000,60.84000,61.01000,55.17800,-0.59%,21220753 +2016-12-09,61.18000,61.99000,61.12500,61.97000,56.04600,1.57%,27349356 +2016-12-12,61.82000,62.30000,61.72000,62.17000,56.22700,0.32%,20198081 +2016-12-13,62.50000,63.42000,62.24000,62.98000,56.96000,1.30%,35718868 +2016-12-14,63.00000,63.45000,62.53000,62.68000,56.68800,-0.48%,30352654 +2016-12-15,62.70000,63.15400,62.30000,62.58000,56.59800,-0.16%,27669868 +2016-12-16,62.95000,62.95000,62.11500,62.30000,56.34500,-0.45%,42453083 +2016-12-19,62.56000,63.77000,62.42000,63.62000,57.53800,2.12%,34338219 +2016-12-20,63.69000,63.80000,63.02500,63.54000,57.46600,-0.13%,26028379 +2016-12-21,63.43000,63.70000,63.12000,63.54000,57.46600,,17096304 +2016-12-22,63.84000,64.10000,63.40500,63.55000,57.47500,0.02%,22176585 +2016-12-23,63.45000,63.54000,62.80000,63.24000,57.19500,-0.49%,12403819 +2016-12-27,63.21000,64.07000,63.21000,63.28000,57.23100,0.06%,11763173 +2016-12-28,63.40000,63.40000,62.83000,62.99000,56.96900,-0.46%,14653348 +2016-12-29,62.86000,63.20000,62.73000,62.90000,56.88700,-0.14%,10250582 +2016-12-30,62.96000,62.99000,62.03000,62.14000,56.20000,-1.21%,25579908 +2017-01-03,62.79000,62.84000,62.12500,62.58000,56.59800,0.71%,20694101 +2017-01-04,62.48000,62.75000,62.12000,62.30000,56.34500,-0.45%,21339969 +2017-01-05,62.19000,62.66000,62.03000,62.30000,56.34500,,24875968 +2017-01-06,62.30000,63.15000,62.04000,62.84000,56.83300,0.87%,19922919 +2017-01-09,62.76000,63.08000,62.54000,62.64000,56.65200,-0.32%,20382730 +2017-01-10,62.73000,63.07000,62.28000,62.62000,56.63400,-0.03%,18593004 +2017-01-11,62.61000,63.23000,62.43000,63.19000,57.15000,0.91%,21517335 +2017-01-12,63.06000,63.40000,61.95000,62.61000,56.62500,-0.92%,20968223 +2017-01-13,62.62000,62.86500,62.35000,62.70000,56.70600,0.14%,19422310 +2017-01-17,62.68000,62.70000,62.03000,62.53000,56.55300,-0.27%,20663983 +2017-01-18,62.67000,62.70000,62.12000,62.50000,56.52500,-0.05%,19670102 +2017-01-19,62.24000,62.98000,62.19500,62.30000,56.34500,-0.32%,18451655 +2017-01-20,62.67000,62.82000,62.37000,62.74000,56.74300,0.71%,30213462 +2017-01-23,62.70000,63.11600,62.57000,62.96000,56.94100,0.35%,23097581 +2017-01-24,63.20000,63.73500,62.94000,63.52000,57.44800,0.89%,24672940 +2017-01-25,63.95000,64.10000,63.45000,63.68000,57.59300,0.25%,24654933 +2017-01-26,64.12000,64.53500,63.55000,64.27000,58.12600,0.93%,43554645 +2017-01-27,65.39000,65.91000,64.89000,65.78000,59.49200,2.35%,44817972 +2017-01-30,65.69000,65.79000,64.80000,65.13000,58.90400,-0.99%,31651445 +2017-01-31,64.86000,65.15000,64.26000,64.65000,58.47000,-0.74%,25270549 +2017-02-01,64.35500,64.62000,63.47000,63.58000,57.50200,-1.66%,39671528 +2017-02-02,63.25000,63.41000,62.75000,63.17000,57.13100,-0.64%,45827013 +2017-02-03,63.50000,63.70000,63.07000,63.68000,57.59300,0.81%,30301759 +2017-02-06,63.50000,63.65000,63.14000,63.64000,57.55600,-0.06%,19796360 +2017-02-07,63.74000,63.78000,63.23000,63.43000,57.36700,-0.33%,20277226 +2017-02-08,63.57000,63.81000,63.22000,63.34000,57.28500,-0.14%,18096358 +2017-02-09,63.52000,64.43500,63.32000,64.06000,57.93600,1.14%,22644443 +2017-02-10,64.25000,64.30000,63.97500,64.00000,57.88200,-0.09%,18170729 +2017-02-13,64.24000,64.86000,64.13000,64.72000,58.53300,1.12%,22920101 +2017-02-14,64.41000,64.72000,64.02000,64.57000,58.75000,-0.23%,23108426 +2017-02-15,64.50000,64.57000,64.15500,64.53000,58.71400,-0.06%,17005157 +2017-02-16,64.74000,65.24000,64.44000,64.52000,58.70500,-0.02%,20546345 +2017-02-17,64.47000,64.69000,64.30000,64.62000,58.79600,0.15%,21248818 +2017-02-21,64.61000,64.95000,64.45000,64.49000,58.67800,-0.20%,20655869 +2017-02-22,64.33000,64.39000,64.05000,64.36000,58.55900,-0.20%,19292651 +2017-02-23,64.42000,64.72900,64.19500,64.62000,58.79600,0.40%,20273128 +2017-02-24,64.53000,64.80000,64.13500,64.62000,58.79600,,21796800 +2017-02-27,64.54000,64.54000,64.04500,64.23000,58.44100,-0.60%,15871507 +2017-02-28,64.08000,64.20000,63.76000,63.98000,58.21300,-0.39%,23239825 +2017-03-01,64.13000,64.99000,64.02200,64.94000,59.08700,1.50%,26937459 +2017-03-02,64.69000,64.75000,63.88000,64.01000,58.24100,-1.43%,24539597 +2017-03-03,63.99000,64.28000,63.62000,64.25000,58.45900,0.37%,18139405 +2017-03-06,63.97000,64.56000,63.81000,64.27000,58.47700,0.03%,18750255 +2017-03-07,64.19000,64.77500,64.19000,64.40000,58.59600,0.20%,18520987 +2017-03-08,64.26000,65.08500,64.25000,64.99000,59.13200,0.92%,21510907 +2017-03-09,65.19000,65.20000,64.48000,64.73000,58.89600,-0.40%,19846832 +2017-03-10,65.11000,65.26000,64.75000,64.93000,59.07800,0.31%,19538245 +2017-03-13,65.01000,65.19500,64.57000,64.71000,58.87800,-0.34%,20100035 +2017-03-14,64.53000,64.55000,64.15000,64.41000,58.60500,-0.46%,14280202 +2017-03-15,64.55000,64.92000,64.25000,64.75000,58.91400,0.53%,24833810 +2017-03-16,64.75000,64.76000,64.30000,64.64000,58.81400,-0.17%,20674296 +2017-03-17,64.91000,65.24000,64.68000,64.87000,59.02300,0.36%,49219686 +2017-03-20,64.91000,65.17500,64.72000,64.93000,59.07800,0.09%,14598083 +2017-03-21,65.19000,65.50000,64.13000,64.21000,58.42300,-1.11%,26640480 +2017-03-22,64.12000,65.14000,64.12000,65.03000,59.16900,1.28%,20680015 +2017-03-23,64.94000,65.23500,64.76500,64.87000,59.02300,-0.25%,19269203 +2017-03-24,65.36000,65.45000,64.76000,64.98000,59.12300,0.17%,22617105 +2017-03-27,64.63000,65.22000,64.35000,65.10000,59.23300,0.18%,18614662 +2017-03-28,64.96000,65.47000,64.65000,65.29000,59.40500,0.29%,20080358 +2017-03-29,65.12000,65.50000,64.94800,65.47000,59.56900,0.28%,13618424 +2017-03-30,65.42000,65.98000,65.36000,65.71000,59.78800,0.37%,15122823 +2017-03-31,65.65000,66.19000,65.45000,65.86000,59.92400,0.23%,21040331 +2017-04-03,65.81000,65.94000,65.19000,65.55000,59.64200,-0.47%,20400871 +2017-04-04,65.39000,65.81000,65.28000,65.73000,59.80600,0.27%,12997449 +2017-04-05,66.30000,66.35000,65.44400,65.56000,59.65100,-0.26%,21448594 +2017-04-06,65.60000,66.05500,65.48000,65.73000,59.80600,0.26%,18103453 +2017-04-07,65.85000,65.96000,65.44000,65.68000,59.76000,-0.08%,14089274 +2017-04-10,65.61000,65.82000,65.36000,65.53000,59.62400,-0.23%,17952742 +2017-04-11,65.60000,65.61000,64.85000,65.48000,59.57800,-0.08%,18791533 +2017-04-12,65.42000,65.51000,65.11000,65.23000,59.35100,-0.38%,17108513 +2017-04-13,65.29000,65.86000,64.95000,64.95000,59.09600,-0.43%,17896483 +2017-04-17,65.04000,65.49000,65.01000,65.48000,59.57800,0.82%,16689265 +2017-04-18,65.33000,65.71000,65.16000,65.39000,59.49600,-0.14%,15155611 +2017-04-19,65.65000,65.75000,64.89000,65.04000,59.17800,-0.54%,26992771 +2017-04-20,65.46000,65.75000,65.14000,65.50000,59.59600,0.71%,22299477 +2017-04-21,65.67000,66.70000,65.45000,66.40000,60.41500,1.37%,32522645 +2017-04-24,67.48000,67.66000,67.10000,67.53000,61.44400,1.70%,29721254 +2017-04-25,67.90000,68.04000,67.60000,67.92000,61.79800,0.58%,29983174 +2017-04-26,68.08000,68.31000,67.62000,67.83000,61.71600,-0.13%,25544417 +2017-04-27,68.15000,68.38000,67.58000,68.27000,62.11700,0.65%,32219234 +2017-04-28,68.91000,69.14000,67.69000,68.46000,62.29000,0.28%,38940853 +2017-05-01,68.68000,69.55000,68.50000,69.41000,63.15400,1.39%,31304672 +2017-05-02,69.71000,69.71000,69.13000,69.30000,63.05400,-0.16%,23000828 +2017-05-03,69.38000,69.38000,68.71000,69.08000,62.85400,-0.32%,28725646 +2017-05-04,69.03000,69.08000,68.64000,68.81000,62.60800,-0.39%,21421413 +2017-05-05,68.90000,69.03000,68.48500,69.00000,62.78100,0.28%,18882845 +2017-05-08,68.97000,69.05000,68.42000,68.94000,62.72600,-0.09%,18446053 +2017-05-09,68.86000,69.28000,68.68000,69.04000,62.81700,0.15%,22318181 +2017-05-10,68.99000,69.56000,68.92000,69.31000,63.06300,0.39%,17842038 +2017-05-11,68.36000,68.73000,68.12000,68.46000,62.29000,-1.23%,27985424 +2017-05-12,68.61000,68.61000,68.04000,68.38000,62.21700,-0.12%,17073013 +2017-05-15,68.14000,68.48000,67.57000,68.43000,62.26200,0.07%,30705323 +2017-05-16,68.23000,69.44000,68.16000,69.41000,63.50900,1.43%,33250702 +2017-05-17,68.89000,69.10000,67.43000,67.48000,61.74300,-2.78%,29964198 +2017-05-18,67.40000,68.13000,67.14000,67.71000,61.95300,0.34%,24789790 +2017-05-19,67.50000,68.09500,67.43000,67.69000,61.93500,-0.03%,26496478 +2017-05-22,67.89000,68.50000,67.50000,68.45000,62.63100,1.12%,15484530 +2017-05-23,68.72000,68.75000,68.38000,68.68000,62.84100,0.34%,15347877 +2017-05-24,68.87000,68.88000,68.45000,68.77000,62.92300,0.13%,14422965 +2017-05-25,68.97000,69.88000,68.91000,69.62000,63.70100,1.24%,21702912 +2017-05-26,69.80000,70.22000,69.52000,69.96000,64.01200,0.49%,19644260 +2017-05-30,69.79000,70.41000,69.77000,70.41000,64.42400,0.64%,16901792 +2017-05-31,70.53000,70.74000,69.81000,69.84000,63.90200,-0.81%,29538356 +2017-06-01,70.24000,70.61000,69.45100,70.10000,64.14000,0.37%,21066468 +2017-06-02,70.44000,71.86000,70.24000,71.76000,65.65900,2.37%,34586054 +2017-06-05,71.97000,72.89000,71.81000,72.28000,66.13500,0.72%,29507429 +2017-06-06,72.30000,72.62000,72.27000,72.52000,66.35500,0.33%,31220057 +2017-06-07,72.63500,72.77000,71.95000,72.39000,66.23600,-0.18%,21895156 +2017-06-08,72.51000,72.52000,71.50000,71.95000,65.83300,-0.61%,23982410 +2017-06-09,72.03500,72.08000,68.59000,70.32000,64.34200,-2.27%,48619420 +2017-06-12,69.25000,69.94000,68.13000,69.78000,63.84700,-0.77%,47363986 +2017-06-13,70.02000,70.82000,69.96000,70.65000,64.64400,1.25%,24815455 +2017-06-14,70.91000,71.10000,69.43000,70.27000,64.29600,-0.54%,25271276 +2017-06-15,69.27000,70.21000,68.80000,69.90000,63.95700,-0.53%,25701569 +2017-06-16,69.73000,70.02500,69.22000,70.00000,64.04900,0.14%,46911637 +2017-06-19,70.50000,70.94500,70.35000,70.87000,64.84500,1.24%,23146852 +2017-06-20,70.82000,70.87000,69.87000,69.91000,63.96600,-1.35%,20775590 +2017-06-21,70.21000,70.62000,69.94000,70.27000,64.29600,0.51%,19190623 +2017-06-22,70.54000,70.59000,69.71000,70.26000,64.28700,-0.01%,22222851 +2017-06-23,70.09000,71.25000,69.92000,71.21000,65.15600,1.35%,23176418 +2017-06-26,71.40000,71.71000,70.44500,70.53000,64.53400,-0.95%,19308122 +2017-06-27,70.11000,70.18000,69.18000,69.21000,63.32600,-1.87%,24862560 +2017-06-28,69.21000,69.84100,68.79000,69.80000,63.86600,0.85%,25226070 +2017-06-29,69.38000,69.49000,68.09000,68.49000,62.66700,-1.88%,28231562 +2017-06-30,68.78000,69.38000,68.74000,68.93000,63.07000,0.64%,23039328 +2017-07-03,69.33000,69.60000,68.02000,68.17000,62.37400,-1.10%,16165500 +2017-07-05,68.25500,69.44000,68.22000,69.08000,63.20700,1.33%,20174523 +2017-07-06,68.27000,68.78000,68.12000,68.57000,62.74000,-0.74%,20776555 +2017-07-07,68.70000,69.84000,68.70000,69.46000,63.55500,1.30%,15897154 +2017-07-10,69.46000,70.25000,69.20000,69.98000,64.03000,0.75%,14903400 +2017-07-11,70.00000,70.68000,69.75000,69.99000,64.04000,0.01%,16880205 +2017-07-12,70.69000,71.28000,70.55000,71.15000,65.10100,1.66%,17382861 +2017-07-13,71.50000,72.04000,71.31000,71.77000,65.66800,0.87%,20149208 +2017-07-14,72.24000,73.27000,71.96000,72.78000,66.59200,1.41%,25689303 +2017-07-17,72.80000,73.45000,72.72000,73.35000,67.11400,0.78%,21481069 +2017-07-18,73.09000,73.39000,72.66000,73.30000,67.06800,-0.07%,26150272 +2017-07-19,73.50000,74.04000,73.45000,73.86000,67.58100,0.76%,21769229 +2017-07-20,74.18000,74.30000,73.28000,74.22000,67.91000,0.49%,34174677 +2017-07-21,73.45000,74.29000,73.17000,73.79000,67.51700,-0.58%,45302930 +2017-07-24,73.53000,73.75000,73.13000,73.60000,67.34300,-0.26%,20836422 +2017-07-25,73.80000,74.31000,73.50000,74.19000,67.88300,0.80%,21522189 +2017-07-26,74.34000,74.38000,73.81000,74.05000,67.75400,-0.19%,15850344 +2017-07-27,73.76000,74.42000,72.32000,73.16000,66.94000,-1.20%,35518251 +2017-07-28,72.67000,73.31000,72.54000,73.04000,66.83000,-0.16%,17472880 +2017-07-31,73.30000,73.44000,72.41000,72.70000,66.51900,-0.47%,23151962 +2017-08-01,73.10000,73.42000,72.49000,72.58000,66.40900,-0.17%,19060885 +2017-08-02,72.55000,72.56000,71.44500,72.26000,66.11700,-0.44%,26405096 +2017-08-03,72.19000,72.44000,71.84500,72.15000,66.01600,-0.15%,17937522 +2017-08-04,72.40000,73.04000,72.24000,72.68000,66.50100,0.73%,22579000 +2017-08-07,72.80000,72.90000,72.26000,72.40000,66.24500,-0.39%,18705700 +2017-08-08,72.09000,73.13000,71.75000,72.79000,66.60200,0.54%,21446993 +2017-08-09,72.25000,72.51000,72.05000,72.47000,66.30900,-0.44%,20401071 +2017-08-10,71.90000,72.19000,71.35000,71.41000,65.33900,-1.46%,23153711 +2017-08-11,71.61000,72.70000,71.28000,72.50000,66.33600,1.53%,21121250 +2017-08-14,73.06000,73.72000,72.95000,73.59000,67.33400,1.50%,19756773 +2017-08-15,73.59000,73.59000,73.04000,73.22000,67.35200,-0.50%,17791179 +2017-08-16,73.34000,74.10000,73.17000,73.65000,67.74700,0.59%,17814317 +2017-08-17,73.58000,73.87000,72.40000,72.40000,66.59800,-1.70%,21834250 +2017-08-18,72.27000,72.84000,71.93000,72.49000,66.68000,0.12%,18215276 +2017-08-21,72.47000,72.48000,71.70000,72.15000,66.36800,-0.47%,17656716 +2017-08-22,72.35000,73.24000,72.35000,73.16000,67.29700,1.40%,14183146 +2017-08-23,72.96000,73.15000,72.53000,72.72000,66.89200,-0.60%,13586784 +2017-08-24,72.74000,72.86000,72.07000,72.69000,66.86400,-0.04%,15980144 +2017-08-25,72.86000,73.35000,72.48000,72.82000,66.98400,0.18%,12574503 +2017-08-28,73.06000,73.09000,72.55000,72.83000,66.99300,0.01%,14112777 +2017-08-29,72.25000,73.16000,72.05000,73.05000,67.19500,0.30%,11325418 +2017-08-30,73.01000,74.21000,72.82900,74.01000,68.07900,1.31%,16826094 +2017-08-31,74.03000,74.96000,73.80000,74.77000,68.77800,1.03%,26688077 +2017-09-01,74.71000,74.74000,73.64000,73.94000,68.01400,-1.11%,21593192 +2017-09-05,73.34000,73.89000,72.98000,73.61000,67.71100,-0.45%,21432599 +2017-09-06,73.74000,74.04000,73.35000,73.40000,67.51700,-0.29%,15945136 +2017-09-07,73.68000,74.60000,73.60000,74.34000,68.38200,1.28%,17165518 +2017-09-08,74.33000,74.44000,73.84000,73.98000,68.05100,-0.48%,14474383 +2017-09-11,74.31000,74.94500,74.31000,74.76000,68.76800,1.05%,17428067 +2017-09-12,74.76000,75.24000,74.37000,74.68000,68.69500,-0.11%,14003880 +2017-09-13,74.93000,75.23000,74.55000,75.21000,69.18200,0.71%,12998629 +2017-09-14,75.00000,75.49000,74.52000,74.77000,68.77800,-0.59%,15373384 +2017-09-15,74.83000,75.39000,74.07000,75.31000,69.27400,0.72%,37901927 +2017-09-18,75.23000,75.97000,75.04000,75.16000,69.13600,-0.20%,22730355 +2017-09-19,75.21000,75.71000,75.01000,75.44000,69.39400,0.37%,15606870 +2017-09-20,75.35000,75.55000,74.31000,74.94000,68.93400,-0.66%,20415084 +2017-09-21,75.11000,75.24000,74.11000,74.21000,68.26300,-0.97%,19038998 +2017-09-22,73.99000,74.51000,73.85000,74.41000,68.44600,0.27%,13969937 +2017-09-25,74.09000,74.25000,72.92000,73.26000,67.38900,-1.55%,23502422 +2017-09-26,73.67000,73.81000,72.99000,73.26000,67.38900,,17105469 +2017-09-27,73.55000,74.17000,73.17000,73.85000,67.93100,0.81%,18934048 +2017-09-28,73.54000,73.97000,73.31000,73.87000,67.95000,0.03%,10814063 +2017-09-29,73.94000,74.53500,73.88000,74.49000,68.52000,0.84%,16700435 +2017-10-02,74.71000,75.01000,74.29500,74.61000,68.63000,0.16%,15210338 +2017-10-03,74.67000,74.88000,74.19500,74.26000,68.30900,-0.47%,11935853 +2017-10-04,74.00000,74.72000,73.71000,74.69000,68.70400,0.58%,13287346 +2017-10-05,75.22000,76.12000,74.96000,75.97000,69.88100,1.71%,20656238 +2017-10-06,75.67000,76.03000,75.54000,76.00000,69.90900,0.04%,13692791 +2017-10-09,75.97000,76.55000,75.86000,76.29000,70.17600,0.38%,11364275 +2017-10-10,76.33000,76.63000,76.14000,76.29000,70.17600,,13734627 +2017-10-11,76.36000,76.46000,75.95000,76.42000,70.29500,0.17%,14780652 +2017-10-12,76.49000,77.29000,76.37000,77.12000,70.93900,0.92%,16778148 +2017-10-13,77.59000,77.87000,77.29000,77.49000,71.28000,0.48%,15250772 +2017-10-16,77.42000,77.81000,77.35000,77.65000,71.42700,0.21%,12331147 +2017-10-17,77.47000,77.62000,77.25000,77.59000,71.37200,-0.08%,15953665 +2017-10-18,77.67000,77.85000,77.37000,77.61000,71.39000,0.03%,13147124 +2017-10-19,77.57000,77.93000,77.35000,77.91000,71.66600,0.39%,14982129 +2017-10-20,78.32000,78.97000,78.22000,78.81000,72.49400,1.16%,22517092 +2017-10-23,78.99000,79.34000,78.76000,78.83000,72.51200,0.03%,20479731 +2017-10-24,78.90000,79.20000,78.46000,78.86000,72.54000,0.04%,16613928 +2017-10-25,78.58000,79.10000,78.01000,78.63000,72.32800,-0.29%,19714512 +2017-10-26,79.20000,79.42000,78.75000,78.76000,72.44800,0.17%,29181652 +2017-10-27,84.37000,86.20000,83.61000,83.81000,77.09300,6.41%,70877350 +2017-10-30,83.70000,84.32500,83.10500,83.89000,77.16700,0.10%,31291801 +2017-10-31,84.36000,84.36000,83.11000,83.18000,76.51400,-0.85%,26728947 +2017-11-01,83.68000,83.76000,82.88000,83.18000,76.51400,,22039635 +2017-11-02,83.35000,84.46000,83.12000,84.05000,77.31400,1.05%,23822964 +2017-11-03,84.08000,84.54000,83.40000,84.14000,77.39700,0.11%,17569120 +2017-11-06,84.20000,84.70000,84.08300,84.47000,77.70000,0.39%,19039847 +2017-11-07,84.77000,84.90000,83.93000,84.27000,77.51600,-0.24%,17152583 +2017-11-08,84.14000,84.61000,83.83000,84.56000,77.78300,0.34%,17593880 +2017-11-09,84.11000,84.27000,82.90000,84.09000,77.35100,-0.56%,20924172 +2017-11-10,83.79000,84.09500,83.23000,83.87000,77.14800,-0.26%,19340435 +2017-11-13,83.66000,83.94000,83.46000,83.93000,77.20400,0.07%,14080820 +2017-11-14,83.50000,84.10000,82.98000,84.05000,77.31400,0.14%,18604034 +2017-11-15,83.47000,83.69000,82.69000,82.98000,76.71600,-1.27%,19097333 +2017-11-16,83.10000,83.42000,82.94000,83.20000,76.91900,0.27%,20659209 +2017-11-17,83.12000,83.12000,82.24000,82.40000,76.18000,-0.96%,21715498 +2017-11-20,82.40000,82.59000,82.25000,82.53000,76.30000,0.16%,16072495 +2017-11-21,82.74000,83.84000,82.74000,83.72000,77.40000,1.44%,21237454 +2017-11-22,83.83000,83.90000,83.04000,83.11000,76.83600,-0.73%,20213704 +2017-11-24,83.01000,83.43000,82.78000,83.26000,76.97500,0.18%,7425503 +2017-11-27,83.31000,83.98000,83.30000,83.87000,77.53900,0.73%,17603760 +2017-11-28,84.07000,85.06000,84.02000,84.88000,78.47300,1.20%,21162639 +2017-11-29,84.71000,84.92000,83.18000,83.34000,77.04900,-1.81%,27358477 +2017-11-30,83.51000,84.52000,83.34000,84.17000,77.81600,1.00%,32998408 +2017-12-01,83.60000,84.81000,83.22000,84.26000,77.89900,0.11%,29387325 +2017-12-04,84.42000,84.43000,80.70000,81.08000,74.95900,-3.77%,37977732 +2017-12-05,81.34000,82.68000,80.98000,81.59000,75.43100,0.63%,25512120 +2017-12-06,81.55000,83.14000,81.43000,82.78000,76.53100,1.46%,24821403 +2017-12-07,82.54000,82.80000,82.00000,82.49000,76.26300,-0.35%,20378114 +2017-12-08,83.63000,84.58000,83.33000,84.16000,77.80700,2.02%,23825056 +2017-12-11,84.29000,85.37000,84.12000,85.23000,78.79600,1.27%,19909119 +2017-12-12,85.31000,86.05000,85.08000,85.58000,79.12000,0.41%,23534946 +2017-12-13,85.74000,86.00000,85.17000,85.35000,78.90700,-0.27%,21307911 +2017-12-14,85.43000,85.87400,84.53000,84.69000,78.29700,-0.77%,19080106 +2017-12-15,85.26000,87.09000,84.88000,86.85000,80.29400,2.55%,52430167 +2017-12-18,87.12000,87.50000,86.23000,86.38000,79.85900,-0.54%,21551076 +2017-12-19,86.35000,86.35000,85.27000,85.83000,79.35100,-0.64%,23241979 +2017-12-20,86.20000,86.30000,84.71000,85.52000,79.06400,-0.36%,23425009 +2017-12-21,86.05000,86.10000,85.40000,85.50000,79.04600,-0.02%,16638402 +2017-12-22,85.40000,85.63000,84.92000,85.51000,79.05500,0.01%,14033977 +2017-12-26,85.31000,85.53000,85.03000,85.40000,78.95300,-0.13%,9737412 +2017-12-27,85.65000,85.98000,85.22000,85.71000,79.24000,0.36%,13000828 +2017-12-28,85.90000,85.93000,85.55000,85.72000,79.24900,0.01%,9872795 +2017-12-29,85.63000,86.05000,85.50000,85.54000,79.08300,-0.21%,18162779 +2018-01-02,86.13000,86.31000,85.50000,85.95000,79.46200,0.48%,21993101 +2018-01-03,86.06000,86.51000,85.97000,86.35000,79.83200,0.47%,24173064 +2018-01-04,86.59000,87.66000,86.57000,87.11000,80.53400,0.88%,21145985 +2018-01-05,87.66000,88.41000,87.43000,88.19000,81.53300,1.24%,22526563 +2018-01-08,88.20000,88.58000,87.60000,88.28000,81.61600,0.10%,20293930 +2018-01-09,88.65000,88.73000,87.86000,88.22000,81.56000,-0.07%,19390427 +2018-01-10,87.86000,88.19000,87.41000,87.82000,81.19100,-0.45%,18129153 +2018-01-11,88.13000,88.13000,87.24000,88.08000,81.43100,0.30%,16529868 +2018-01-12,88.67000,89.78000,88.45000,89.60000,82.83600,1.73%,24000439 +2018-01-16,90.10000,90.79000,88.01000,88.35000,81.68100,-1.40%,35945428 +2018-01-17,89.08000,90.28000,88.75000,90.14000,83.33500,2.03%,24659472 +2018-01-18,89.80000,90.67000,89.66000,90.10000,83.29900,-0.04%,22931303 +2018-01-19,90.14000,90.61000,89.66000,90.00000,83.20600,-0.11%,34896964 +2018-01-22,90.00000,91.62000,89.74000,91.61000,84.69500,1.79%,23190700 +2018-01-23,91.90000,92.30000,91.54000,91.90000,84.96300,0.32%,22283365 +2018-01-24,92.55000,93.43000,91.58000,91.82000,84.88900,-0.09%,32107765 +2018-01-25,92.47000,93.24000,91.93000,92.33000,85.36000,0.56%,23983094 +2018-01-26,93.12000,94.06000,92.58000,94.06000,86.96000,1.87%,26348999 +2018-01-29,95.14000,95.45000,93.72000,93.92000,86.83000,-0.15%,30409620 +2018-01-30,93.30000,93.66000,92.10000,92.74000,85.73900,-1.26%,34153798 +2018-01-31,93.75000,95.40000,93.51000,95.01000,87.83800,2.45%,44284284 +2018-02-01,94.79000,96.07000,93.58000,94.26000,87.14400,-0.79%,46645657 +2018-02-02,93.64000,93.97000,91.50000,91.78000,84.85200,-2.63%,47076959 +2018-02-05,90.56000,93.24000,88.00000,88.00000,81.35700,-4.12%,42253469 +2018-02-06,86.89000,91.48000,85.25000,91.33000,84.43600,3.78%,66157030 +2018-02-07,90.49000,91.77000,89.20000,89.61000,82.84500,-1.88%,40340551 +2018-02-08,89.71000,89.88000,84.76000,85.01000,78.59300,-5.13%,47485202 +2018-02-09,86.30000,88.93000,83.83000,88.18000,81.52300,3.73%,57408480 +2018-02-12,88.74000,89.78000,87.93000,89.13000,82.40200,1.08%,35501368 +2018-02-13,88.93000,90.00000,87.80000,89.83000,83.04900,0.79%,26200053 +2018-02-14,88.51000,90.99000,88.41000,90.81000,84.34300,1.09%,34314101 +2018-02-15,91.21000,92.72000,90.62000,92.66000,86.06100,2.04%,27407914 +2018-02-16,92.45000,93.50000,91.80000,92.00000,85.44800,-0.71%,30188535 +2018-02-20,91.48000,93.06000,91.01000,92.72000,86.11700,0.78%,30107057 +2018-02-21,92.98000,93.36000,91.49000,91.49000,84.97500,-1.33%,26081953 +2018-02-22,92.05000,92.73000,91.36000,91.73000,85.19800,0.26%,22723756 +2018-02-23,93.60000,94.07000,92.36000,94.06000,87.36200,2.54%,25779955 +2018-02-26,94.40000,95.45000,94.25000,95.42000,88.62500,1.45%,29760276 +2018-02-27,95.74000,95.84000,94.20000,94.20000,87.49200,-1.28%,25540755 +2018-02-28,94.84000,95.71000,93.63000,93.77000,87.09200,-0.46%,29314525 +2018-03-01,93.99000,94.57000,91.84000,92.85000,86.23800,-0.98%,37135561 +2018-03-02,91.58000,93.15000,90.86000,93.05000,86.42400,0.22%,32830389 +2018-03-05,92.34000,94.27000,92.26000,93.64000,86.97200,0.63%,23901578 +2018-03-06,94.34000,94.49000,92.94000,93.32000,86.67400,-0.34%,22175776 +2018-03-07,93.16000,93.94000,92.43000,93.86000,87.17600,0.58%,26716127 +2018-03-08,94.27000,95.10000,93.77000,94.43000,87.70500,0.61%,24861307 +2018-03-09,95.29000,96.54000,95.00000,96.54000,89.66500,2.23%,36145524 +2018-03-12,96.50000,97.21000,96.04000,96.77000,89.87900,0.24%,25333720 +2018-03-13,97.00000,97.24000,93.97000,94.41000,87.68700,-2.44%,34445391 +2018-03-14,95.12000,95.41000,93.50000,93.85000,87.16700,-0.59%,31576898 +2018-03-15,93.53000,94.58000,92.83000,94.18000,87.47300,0.35%,26279014 +2018-03-16,94.68000,95.38000,93.92000,94.60000,87.86300,0.45%,47329521 +2018-03-19,93.74000,93.90000,92.11000,92.89000,86.27500,-1.81%,31752589 +2018-03-20,93.05000,93.77000,93.00000,93.13000,86.49800,0.26%,21787780 +2018-03-21,92.93000,94.05000,92.21000,92.48000,85.89400,-0.70%,23753263 +2018-03-22,91.27000,91.75000,89.66000,89.79000,83.39600,-2.91%,37578166 +2018-03-23,89.50000,90.46000,87.08000,87.18000,80.97200,-2.91%,42159397 +2018-03-26,90.61000,94.00000,90.40000,93.78000,87.10200,7.57%,55031149 +2018-03-27,94.94000,95.14000,88.51000,89.47000,83.09900,-4.60%,53704562 +2018-03-28,89.82000,91.23000,88.87000,89.39000,83.02400,-0.09%,52501146 +2018-03-29,90.18000,92.29000,88.40000,91.27000,84.77000,2.10%,45867548 +2018-04-02,90.47000,90.88000,87.51000,88.52000,82.21600,-3.01%,48515417 +2018-04-03,89.58000,90.05000,87.89000,89.71000,83.32200,1.34%,37213837 +2018-04-04,87.85000,92.76000,87.73000,92.33000,85.75500,2.92%,35559956 +2018-04-05,92.44000,93.07000,91.40000,92.38000,85.80100,0.05%,29771881 +2018-04-06,91.49000,92.46000,89.48000,90.23000,83.80500,-2.33%,38026000 +2018-04-09,91.04000,93.17000,90.62000,90.77000,84.30600,0.60%,31533943 +2018-04-10,92.39000,93.28000,91.64000,92.88000,86.26600,2.32%,26939883 +2018-04-11,92.01000,93.29000,91.48000,91.86000,85.31800,-1.10%,24872110 +2018-04-12,92.43000,94.16000,92.43000,93.58000,86.91600,1.87%,26758879 +2018-04-13,94.05000,94.18000,92.44000,93.08000,86.45200,-0.53%,23346063 +2018-04-16,94.07000,94.66000,93.42000,94.17000,87.46400,1.17%,20288083 +2018-04-17,95.00000,96.54000,94.88000,96.07000,89.22900,2.02%,26771000 +2018-04-18,96.22000,96.72000,95.52000,96.44000,89.57200,0.39%,21043287 +2018-04-19,96.44000,97.07000,95.34000,96.11000,89.26600,-0.34%,23552541 +2018-04-20,95.91000,96.11000,94.05000,95.00000,88.23500,-1.15%,31154377 +2018-04-23,95.74000,96.29000,94.63000,95.35000,88.56000,0.37%,22331829 +2018-04-24,96.24000,96.47000,92.41000,93.12000,86.48900,-2.34%,34524799 +2018-04-25,93.30000,93.30000,90.28000,92.31000,85.73600,-0.87%,33729257 +2018-04-26,93.55000,95.15000,93.10000,94.26000,87.54800,2.11%,42529043 +2018-04-27,97.60000,97.90000,93.91000,95.82000,88.99600,1.65%,48272780 +2018-04-30,96.33000,96.40000,93.15000,93.52000,86.86000,-2.40%,41523605 +2018-05-01,93.21000,95.29000,92.79000,95.00000,88.23500,1.58%,31408927 +2018-05-02,94.99000,95.17000,93.19000,93.51000,86.85100,-1.57%,27471002 +2018-05-03,92.96000,94.93000,92.45000,94.07000,87.37100,0.60%,31142497 +2018-05-04,93.32000,95.37000,92.92000,95.16000,88.38300,1.16%,22531325 +2018-05-07,95.17000,96.71000,95.10000,96.22000,89.36800,1.11%,24242019 +2018-05-08,95.85000,96.16000,95.06000,95.81000,88.98700,-0.43%,23484589 +2018-05-09,96.01000,96.97000,95.05000,96.94000,90.03700,1.18%,27327410 +2018-05-10,97.46000,97.95000,97.05000,97.91000,90.93800,1.00%,22388119 +2018-05-11,97.80000,97.87000,97.04000,97.70000,90.74300,-0.21%,16778316 +2018-05-14,97.92000,98.69000,97.31000,98.03000,91.04900,0.34%,19454124 +2018-05-15,97.24000,97.85000,96.34000,97.32000,90.39000,-0.72%,24594010 +2018-05-16,97.36000,97.40000,96.62000,97.15000,90.62200,-0.17%,17384742 +2018-05-17,96.76000,97.54000,95.83000,96.18000,89.71700,-1.00%,17246716 +2018-05-18,96.01000,96.93000,96.01000,96.36000,89.88500,0.19%,17865840 +2018-05-21,97.00000,98.01000,96.80000,97.60000,91.04200,1.29%,19422467 +2018-05-22,97.68000,98.17000,97.20000,97.50000,90.94800,-0.10%,15441189 +2018-05-23,96.71000,98.73000,96.32000,98.66000,92.03000,1.19%,21251222 +2018-05-24,98.73000,98.94000,96.81000,98.31000,91.70400,-0.35%,26649287 +2018-05-25,98.30000,98.98000,97.86000,98.36000,91.75100,0.05%,18363918 +2018-05-29,97.84000,98.88000,97.23000,98.01000,91.42400,-0.36%,28670981 +2018-05-30,98.31000,99.25000,97.91000,98.95000,92.30100,0.96%,22158528 +2018-05-31,99.29000,99.99000,98.61000,98.84000,92.19800,-0.11%,34140891 +2018-06-01,99.28000,100.86000,99.17000,100.79000,94.01700,1.97%,28655624 +2018-06-04,101.26000,101.86000,100.85000,101.67000,94.83800,0.87%,27281623 +2018-06-05,102.00000,102.33000,101.53000,102.19000,95.32300,0.51%,23514402 +2018-06-06,102.48000,102.60000,101.90000,102.49000,95.60300,0.29%,21122917 +2018-06-07,102.65000,102.69000,100.38000,100.88000,94.10100,-1.57%,28232197 +2018-06-08,101.09000,101.95000,100.54000,101.63000,94.80100,0.74%,22165128 +2018-06-11,101.01000,101.59000,100.67000,101.05000,94.26000,-0.57%,23490894 +2018-06-12,101.10000,101.45000,100.75000,101.31000,94.50200,0.26%,18325228 +2018-06-13,101.72000,102.01000,100.56000,100.85000,94.07300,-0.45%,29492875 +2018-06-14,101.65000,102.03000,101.00000,101.42000,94.60500,0.57%,25691811 +2018-06-15,101.51000,101.53000,100.07000,100.13000,93.40200,-1.27%,65738585 +2018-06-18,100.01000,101.11000,99.42000,100.86000,94.08300,0.73%,23586037 +2018-06-19,99.65000,101.00000,99.50000,100.86000,94.08300,,28653087 +2018-06-20,101.37000,102.52000,101.12000,101.87000,95.02500,1.00%,26180792 +2018-06-21,102.08000,102.46000,100.88000,101.14000,94.34400,-0.72%,23198188 +2018-06-22,100.41000,100.77000,99.63000,100.41000,93.66300,-0.72%,38923105 +2018-06-25,100.00000,100.11000,97.30000,98.39000,91.77800,-2.01%,35433333 +2018-06-26,98.82000,100.08000,98.75000,99.08000,92.42200,0.70%,26897244 +2018-06-27,99.58000,100.02000,97.40000,97.54000,90.98600,-1.55%,31298386 +2018-06-28,97.38000,99.11000,97.26000,98.63000,92.00200,1.12%,26650671 +2018-06-29,98.93000,99.91000,98.33000,98.61000,91.98400,-0.02%,28053214 +2018-07-02,98.10000,100.06000,98.00000,100.01000,93.29000,1.42%,19564521 +2018-07-03,100.48000,100.63000,98.94000,99.05000,92.39400,-0.96%,14670275 +2018-07-05,99.50000,99.92000,99.03000,99.76000,93.05600,0.72%,18977402 +2018-07-06,99.89000,101.43000,99.67000,101.16000,94.36200,1.40%,19234627 +2018-07-09,101.65000,102.25000,101.25000,101.85000,95.00600,0.68%,18211980 +2018-07-10,102.00000,102.51000,101.86000,102.12000,95.25800,0.27%,19293140 +2018-07-11,101.15000,102.34000,101.10000,101.98000,95.12700,-0.14%,19644648 +2018-07-12,102.77000,104.41000,102.73000,104.19000,97.18900,2.17%,24335929 +2018-07-13,104.37000,105.60000,104.09000,105.43000,98.34500,1.19%,24653500 +2018-07-16,105.40000,105.82000,104.52000,104.91000,97.86000,-0.49%,21786912 +2018-07-17,104.61000,106.50000,104.32000,105.95000,98.83000,0.99%,25901726 +2018-07-18,105.94000,106.05000,104.72000,105.12000,98.05600,-0.78%,29493927 +2018-07-19,104.93000,105.31000,103.89000,104.40000,97.38500,-0.68%,40171646 +2018-07-20,108.08000,108.20000,106.08000,106.27000,99.12900,1.79%,56038827 +2018-07-23,106.30000,108.14000,106.13000,107.97000,100.71500,1.60%,29706955 +2018-07-24,108.57000,108.82000,107.26000,107.66000,100.42600,-0.29%,26316619 +2018-07-25,107.96000,111.15000,107.60000,110.83000,103.38300,2.94%,30798058 +2018-07-26,110.74000,111.00000,109.50000,109.62000,102.25400,-1.09%,31372110 +2018-07-27,110.18000,110.18000,106.14000,107.68000,100.44400,-1.77%,37005292 +2018-07-30,107.19000,107.53000,104.76000,105.37000,98.28900,-2.15%,34668327 +2018-07-31,106.49000,106.72000,105.38000,106.08000,98.95200,0.67%,27655152 +2018-08-01,106.03000,106.45000,105.42000,106.28000,99.13800,0.19%,23628699 +2018-08-02,105.40000,108.09000,104.84000,107.57000,100.34200,1.21%,26104258 +2018-08-03,107.80000,108.05000,106.82000,108.04000,100.78000,0.44%,18659599 +2018-08-06,108.12000,108.42000,107.56000,108.13000,100.86400,0.08%,20265947 +2018-08-07,108.56000,109.10000,108.17000,108.88000,101.56400,0.69%,16080214 +2018-08-08,109.33000,109.75000,108.76000,109.49000,102.13300,0.56%,15487502 +2018-08-09,109.71000,110.16000,109.60000,109.67000,102.30100,0.16%,13677211 +2018-08-10,109.42000,109.69000,108.38000,109.00000,101.67600,-0.61%,18183724 +2018-08-13,109.24000,109.58000,108.10000,108.21000,100.93900,-0.72%,18474884 +2018-08-14,108.56000,109.75000,108.04000,109.56000,102.19800,1.25%,16788314 +2018-08-15,108.49000,108.99000,106.82000,107.66000,100.81700,-1.73%,29982806 +2018-08-16,108.30000,108.86000,107.30000,107.64000,100.79900,-0.02%,21384289 +2018-08-17,107.36000,107.90000,106.69000,107.58000,100.74200,-0.06%,18061512 +2018-08-20,107.51000,107.90000,106.48000,106.87000,100.07800,-0.66%,17914201 +2018-08-21,106.92000,107.35000,105.85000,105.98000,99.24400,-0.83%,22881861 +2018-08-22,105.85000,107.34000,105.78000,107.06000,100.25500,1.02%,18000639 +2018-08-23,107.15000,108.18000,106.87000,107.56000,100.72400,0.47%,18167723 +2018-08-24,107.67000,108.56000,107.56000,108.40000,101.51000,0.78%,17234020 +2018-08-27,109.27000,109.64000,108.51000,109.60000,102.63400,1.11%,19662331 +2018-08-28,109.94000,110.50000,109.79000,110.26000,103.25200,0.60%,19151528 +2018-08-29,110.45000,112.03000,110.27000,112.02000,104.90000,1.60%,20818044 +2018-08-30,111.67000,112.61000,111.44000,111.95000,104.83500,-0.06%,22798702 +2018-08-31,111.69000,112.78000,111.52000,112.33000,105.19100,0.34%,23222713 +2018-09-04,110.85000,111.96000,110.22000,111.71000,104.61000,-0.55%,22634641 +2018-09-05,111.01000,111.42000,108.10000,108.49000,101.59500,-2.88%,32872352 +2018-09-06,108.25000,108.99000,107.51000,108.74000,101.82900,0.23%,23477624 +2018-09-07,108.23000,108.72000,107.23000,108.21000,101.33200,-0.49%,22498646 +2018-09-10,108.84000,109.64000,108.36000,109.38000,102.42800,1.08%,20727906 +2018-09-11,108.90000,111.59000,108.89000,111.24000,104.17000,1.70%,24301774 +2018-09-12,111.43000,111.85000,110.51000,111.71000,104.61000,0.42%,18891064 +2018-09-13,112.12000,113.73000,112.12000,112.91000,105.73400,1.07%,26055620 +2018-09-14,113.36000,113.73000,112.44000,113.37000,106.16400,0.41%,19122349 +2018-09-17,113.69000,113.70000,111.86000,112.14000,105.01300,-1.08%,20736516 +2018-09-18,112.19000,113.70000,111.72000,113.21000,106.01500,0.95%,22170934 +2018-09-19,113.05000,113.32000,111.04000,111.70000,104.60100,-1.33%,21728429 +2018-09-20,112.28000,113.80000,111.93000,113.57000,106.35200,1.67%,23714512 +2018-09-21,114.00000,115.29000,113.51000,114.26000,106.99800,0.61%,71229698 +2018-09-24,113.03000,114.90000,112.22000,114.67000,107.38200,0.36%,27334460 +2018-09-25,114.80000,115.10000,113.75000,114.45000,107.17600,-0.19%,22668014 +2018-09-26,114.47000,115.06000,113.74000,113.98000,106.73600,-0.41%,19352025 +2018-09-27,114.78000,114.91000,114.20000,114.41000,107.13800,0.38%,19091299 +2018-09-28,114.19000,114.57000,113.68000,114.37000,107.10100,-0.03%,21647811 +2018-10-01,114.75000,115.68000,114.73000,115.61000,108.26200,1.08%,18883079 +2018-10-02,115.30000,115.84000,114.44000,115.15000,107.83100,-0.40%,20787239 +2018-10-03,115.42000,116.18000,114.93000,115.17000,107.85000,0.02%,16648018 +2018-10-04,114.61000,114.76000,111.63000,112.79000,105.62100,-2.07%,34821717 +2018-10-05,112.63000,113.17000,110.64000,112.13000,105.00300,-0.59%,29068859 +2018-10-08,111.66000,112.03000,109.34000,110.85000,103.80500,-1.14%,29640588 +2018-10-09,111.14000,113.08000,110.80000,112.26000,105.12500,1.27%,26198594 +2018-10-10,111.24000,111.50000,105.79000,106.16000,99.41300,-5.43%,61376300 +2018-10-11,105.35000,108.93000,104.20000,105.91000,99.17900,-0.24%,63904282 +2018-10-12,109.01000,111.24000,107.12000,109.57000,102.60600,3.46%,47742109 +2018-10-15,108.91000,109.48000,106.95000,107.60000,100.76100,-1.80%,32068103 +2018-10-16,109.54000,111.41000,108.95000,111.00000,103.94500,3.16%,31610164 +2018-10-17,111.68000,111.81000,109.55000,110.71000,103.67300,-0.26%,26548243 +2018-10-18,110.10000,110.53000,107.83000,108.50000,101.60400,-2.00%,32506192 +2018-10-19,108.93000,110.86000,108.21000,108.66000,101.75400,0.15%,32785475 +2018-10-22,109.32000,110.54000,108.24000,109.63000,102.66200,0.89%,26545607 +2018-10-23,107.77000,108.97000,105.11000,108.10000,101.22900,-1.40%,43770429 +2018-10-24,108.41000,108.49000,101.59000,102.32000,95.81700,-5.35%,63897759 +2018-10-25,106.55000,109.27000,106.15000,108.30000,101.41700,5.84%,61646819 +2018-10-26,105.69000,108.75000,104.76000,106.96000,100.16200,-1.24%,55523104 +2018-10-29,108.11000,108.70000,101.63000,103.85000,97.25000,-2.91%,55162001 +2018-10-30,103.66000,104.38000,100.11000,103.73000,97.13700,-0.12%,65350878 +2018-10-31,105.44000,108.14000,105.39000,106.81000,100.02100,2.97%,51062383 +2018-11-01,107.05000,107.32000,105.53000,105.92000,99.18800,-0.83%,33384201 +2018-11-02,106.48000,107.32000,104.98000,106.16000,99.41300,0.23%,37680194 +2018-11-05,106.37000,107.74000,105.90000,107.51000,100.67700,1.27%,27922144 +2018-11-06,107.38000,108.84000,106.28000,107.72000,100.87400,0.20%,24340248 +2018-11-07,109.44000,112.24000,109.40000,111.96000,104.84400,3.94%,37901704 +2018-11-08,111.80000,112.21000,110.91000,111.75000,104.64700,-0.19%,25644105 +2018-11-09,110.85000,111.45000,108.76000,109.57000,102.60600,-1.95%,32039223 +2018-11-12,109.42000,109.96000,106.10000,106.87000,100.07800,-2.46%,33621807 +2018-11-13,107.55000,108.74000,106.64000,106.94000,100.14300,0.07%,35374583 +2018-11-14,108.10000,108.26000,104.47000,104.97000,98.72900,-1.84%,39495141 +2018-11-15,104.99000,107.80000,103.91000,107.28000,100.90200,2.20%,38505165 +2018-11-16,107.08000,108.88000,106.80000,108.29000,101.85200,0.94%,33502121 +2018-11-19,108.27000,108.56000,103.55000,104.62000,98.40000,-3.39%,44773899 +2018-11-20,101.80000,102.97000,99.35000,101.71000,95.66300,-2.78%,64052457 +2018-11-21,103.60000,104.43000,102.24000,103.11000,96.98000,1.38%,28130621 +2018-11-23,102.17000,103.81000,102.00000,103.07000,96.94200,-0.04%,13823099 +2018-11-26,104.79000,106.63000,104.58000,106.47000,100.14000,3.30%,32336165 +2018-11-27,106.27000,107.33000,105.36000,107.14000,100.77000,0.63%,29124486 +2018-11-28,107.89000,111.33000,107.86000,111.12000,104.51300,3.71%,46788461 +2018-11-29,110.33000,111.12000,109.03000,110.19000,103.63900,-0.84%,28123195 +2018-11-30,110.70000,110.97000,109.36000,110.89000,104.29700,0.64%,33665624 +2018-12-03,113.00000,113.42000,110.73000,112.09000,105.42600,1.08%,34732772 +2018-12-04,111.94000,112.64000,108.21000,108.52000,102.06800,-3.18%,45196984 +2018-12-06,105.82000,109.24000,105.00000,109.19000,102.69800,0.62%,49107431 +2018-12-07,108.38000,109.45000,104.30000,104.82000,98.58800,-4.00%,45044937 +2018-12-10,104.80000,107.98000,103.89000,107.59000,101.19300,2.64%,40801525 +2018-12-11,109.80000,110.95000,107.44000,108.59000,102.13400,0.93%,42381947 +2018-12-12,110.89000,111.27000,109.04000,109.08000,102.59500,0.45%,36183020 +2018-12-13,109.58000,110.87000,108.63000,109.45000,102.94300,0.34%,31333362 +2018-12-14,108.25000,109.26000,105.50000,106.03000,99.72600,-3.12%,47043136 +2018-12-17,105.41000,105.80000,101.71000,102.89000,96.77300,-2.96%,56957314 +2018-12-18,103.75000,104.51000,102.52000,103.97000,97.78900,1.05%,49319196 +2018-12-19,103.65000,106.88000,101.35000,103.69000,97.52500,-0.27%,68198186 +2018-12-20,103.05000,104.31000,98.78000,101.51000,95.47500,-2.10%,70334184 +2018-12-21,101.63000,103.00000,97.46000,98.23000,92.39000,-3.23%,111242070 +2018-12-24,97.68000,97.97000,93.98000,94.13000,88.53400,-4.17%,43935192 +2018-12-26,95.14000,100.69000,93.96000,100.56000,94.58100,6.83%,51634793 +2018-12-27,99.30000,101.19000,96.40000,101.18000,95.16400,0.62%,49498509 +2018-12-28,102.09000,102.41000,99.52000,100.39000,94.42100,-0.78%,38169312 +2018-12-31,101.29000,102.40000,100.44000,101.57000,95.53100,1.18%,33173765 +2019-01-02,99.55000,101.75000,98.94000,101.12000,95.10800,-0.44%,35329345 +2019-01-03,100.10000,100.19000,97.20000,97.40000,91.60900,-3.68%,42578410 +2019-01-04,99.72000,102.51000,98.93000,101.93000,95.87000,4.65%,44060620 +2019-01-07,101.64000,103.27000,100.98000,102.06000,95.99200,0.13%,35656136 +2019-01-08,103.04000,103.97000,101.71000,102.80000,96.68800,0.73%,31514415 +2019-01-09,103.86000,104.88000,103.24000,104.27000,98.07100,1.43%,32280840 +2019-01-10,103.22000,103.75000,102.38000,103.60000,97.44100,-0.64%,30067556 +2019-01-11,103.19000,103.44000,101.64000,102.80000,96.68800,-0.77%,28314202 +2019-01-14,101.90000,102.87000,101.26000,102.05000,95.98300,-0.73%,28437079 +2019-01-15,102.51000,105.05000,101.88000,105.01000,98.76700,2.90%,31587616 +2019-01-16,105.26000,106.26000,104.96000,105.38000,99.11500,0.35%,29853865 +2019-01-17,105.00000,106.63000,104.76000,106.12000,99.81100,0.70%,28393015 +2019-01-18,107.46000,107.90000,105.91000,107.71000,101.30600,1.50%,37427587 +2019-01-22,106.75000,107.10000,104.86000,105.68000,99.39700,-1.88%,32371253 +2019-01-23,106.12000,107.04000,105.34000,106.71000,100.36600,0.97%,25874294 +2019-01-24,106.86000,107.00000,105.34000,106.20000,99.88600,-0.48%,23164838 +2019-01-25,107.24000,107.88000,106.20000,107.17000,100.79800,0.91%,31218193 +2019-01-28,106.26000,106.48000,104.66000,105.08000,98.83300,-1.95%,29476719 +2019-01-29,104.88000,104.97000,102.17000,102.94000,96.82000,-2.04%,31490547 +2019-01-30,104.62000,106.38000,104.33000,106.38000,100.05500,3.34%,49471866 +2019-01-31,103.80000,105.22000,103.18000,104.43000,98.22100,-1.83%,55636391 +2019-02-01,103.78000,104.10000,102.35000,102.78000,96.66900,-1.58%,35535690 +2019-02-04,102.87000,105.80000,102.77000,105.74000,99.45300,2.88%,31315282 +2019-02-05,106.06000,107.27000,105.96000,107.22000,100.84500,1.40%,27325365 +2019-02-06,107.00000,107.00000,105.53000,106.03000,99.72600,-1.11%,20609759 +2019-02-07,105.19000,105.59000,104.29000,105.27000,99.01100,-0.72%,29760697 +2019-02-08,104.39000,105.78000,104.26000,105.67000,99.38700,0.38%,21461093 +2019-02-11,106.20000,106.58000,104.97000,105.25000,98.99200,-0.40%,18914123 +2019-02-12,106.14000,107.14000,105.48000,106.89000,100.53500,1.56%,25056595 +2019-02-13,107.50000,107.78000,106.71000,106.81000,100.46000,-0.07%,18394869 +2019-02-14,106.31000,107.29000,105.66000,106.90000,100.54400,0.08%,21784703 +2019-02-15,107.91000,108.30000,107.36000,108.22000,101.78600,1.23%,26606886 +2019-02-19,107.79000,108.66000,107.78000,108.17000,101.73900,-0.05%,18038460 +2019-02-20,107.86000,107.94000,106.29000,107.15000,101.21200,-0.94%,21607671 +2019-02-21,106.90000,109.48000,106.87000,109.41000,103.34700,2.11%,29063231 +2019-02-22,110.05000,111.20000,109.82000,110.97000,104.82000,1.43%,27763218 +2019-02-25,111.76000,112.18000,111.26000,111.59000,105.40600,0.56%,23750599 +2019-02-26,111.26000,113.24000,111.17000,112.36000,106.13300,0.69%,21536733 +2019-02-27,111.69000,112.36000,110.88000,112.17000,105.95400,-0.17%,21487062 +2019-02-28,112.04000,112.88000,111.73000,112.03000,105.82200,-0.12%,29083934 +2019-03-01,112.89000,113.02000,111.67000,112.53000,106.29400,0.45%,23501169 +2019-03-04,113.02000,113.25000,110.80000,112.26000,106.03900,-0.24%,26608014 +2019-03-05,112.25000,112.39000,111.23000,111.70000,105.51000,-0.50%,19538318 +2019-03-06,111.87000,112.66000,111.43000,111.75000,105.55700,0.04%,17686996 +2019-03-07,111.40000,111.55000,109.87000,110.39000,104.27300,-1.22%,25338954 +2019-03-08,109.16000,110.71000,108.80000,110.51000,104.38600,0.11%,22818430 +2019-03-11,110.99000,112.95000,110.98000,112.83000,106.57700,2.10%,26491618 +2019-03-12,112.82000,113.99000,112.65000,113.62000,107.32400,0.70%,26132717 +2019-03-13,114.13000,115.00000,113.78000,114.50000,108.15500,0.77%,35513771 +2019-03-14,114.54000,115.20000,114.33000,114.59000,108.24000,0.08%,30763367 +2019-03-15,115.34000,117.25000,114.59000,115.91000,109.48700,1.15%,54630661 +2019-03-18,116.17000,117.61000,116.05000,117.57000,111.05500,1.43%,31207596 +2019-03-19,118.09000,118.44000,116.99000,117.65000,111.13000,0.07%,37588697 +2019-03-20,117.39000,118.75000,116.71000,117.52000,111.00700,-0.11%,28113343 +2019-03-21,117.14000,120.82000,117.09000,120.22000,113.55800,2.30%,29854446 +2019-03-22,119.50000,119.59000,117.04000,117.05000,110.56400,-2.64%,33624528 +2019-03-25,116.56000,118.01000,116.32000,117.66000,111.14000,0.52%,27067117 +2019-03-26,118.62000,118.71000,116.85000,117.91000,111.37600,0.21%,26097665 +2019-03-27,117.88000,118.21000,115.52000,116.77000,110.29900,-0.97%,22733427 +2019-03-28,117.44000,117.58000,116.13000,116.93000,110.45000,0.14%,18334755 +2019-03-29,118.07000,118.32000,116.96000,117.94000,111.40400,0.86%,25399752 +2019-04-01,118.95000,119.11000,118.10000,119.02000,112.42400,0.92%,22789103 +2019-04-02,119.06000,119.48000,118.52000,119.19000,112.58500,0.14%,18142297 +2019-04-03,119.86000,120.43000,119.15000,119.97000,113.32200,0.65%,22860744 +2019-04-04,120.10000,120.23000,118.38000,119.36000,112.74500,-0.51%,20112848 +2019-04-05,119.39000,120.23000,119.37000,119.89000,113.24600,0.44%,15826245 +2019-04-08,119.81000,120.02000,118.64000,119.93000,113.28400,0.03%,15116186 +2019-04-09,118.63000,119.54000,118.58000,119.28000,112.67000,-0.54%,17611981 +2019-04-10,119.76000,120.35000,119.54000,120.19000,113.52900,0.76%,16477169 +2019-04-11,120.54000,120.85000,119.92000,120.33000,113.66200,0.12%,14209121 +2019-04-12,120.64000,120.98000,120.37000,120.95000,114.24700,0.52%,19745143 +2019-04-15,120.94000,121.58000,120.57000,121.05000,114.34200,0.08%,15792572 +2019-04-16,121.64000,121.65000,120.10000,120.77000,114.07700,-0.23%,14071787 +2019-04-17,121.24000,121.85000,120.54000,121.77000,115.02200,0.83%,19300938 +2019-04-18,122.19000,123.52000,121.30000,123.37000,116.53300,1.31%,27990998 +2019-04-22,122.62000,124.00000,122.57000,123.76000,116.90200,0.32%,15648724 +2019-04-23,124.10000,125.58000,123.83000,125.44000,118.48900,1.36%,24025521 +2019-04-24,125.79000,125.85000,124.52000,125.01000,118.08200,-0.34%,31256980 +2019-04-25,130.06000,131.37000,128.83000,129.15000,121.99300,3.31%,38033892 +2019-04-26,129.70000,130.52000,129.02000,129.89000,122.69200,0.57%,23654933 +2019-04-29,129.90000,130.18000,129.35000,129.77000,122.57900,-0.09%,16324183 +2019-04-30,129.81000,130.70000,129.39000,130.60000,123.36300,0.64%,24166503 +2019-05-01,130.53000,130.65000,127.70000,127.88000,120.79300,-2.08%,26821692 +2019-05-02,127.98000,128.00000,125.52000,126.21000,119.21600,-1.31%,27350161 +2019-05-03,127.36000,129.43000,127.25000,128.90000,121.75700,2.13%,24911126 +2019-05-06,126.39000,128.56000,126.11000,128.15000,121.04800,-0.58%,24239464 +2019-05-07,126.46000,127.18000,124.22000,125.52000,118.56400,-2.05%,36017661 +2019-05-08,125.44000,126.37000,124.75000,125.51000,118.55500,-0.01%,28418996 +2019-05-09,124.29000,125.79000,123.57000,125.50000,118.54500,-0.01%,27235835 +2019-05-10,124.91000,127.93000,123.82000,127.13000,120.08500,1.30%,30915084 +2019-05-13,124.11000,125.55000,123.04000,123.35000,116.51400,-2.97%,33944923 +2019-05-14,123.87000,125.88000,123.70000,124.73000,117.81800,1.12%,25266315 +2019-05-15,124.26000,126.71000,123.70000,126.02000,119.47100,1.03%,24722708 +2019-05-16,126.75000,129.38000,126.46000,128.93000,122.23000,2.31%,30112216 +2019-05-17,128.31000,130.46000,127.92000,128.07000,121.41400,-0.67%,25770539 +2019-05-20,126.52000,127.59000,125.76000,126.22000,119.66100,-1.44%,23706934 +2019-05-21,127.43000,127.53000,126.58000,126.90000,120.30500,0.54%,15293260 +2019-05-22,126.62000,128.24000,126.52000,127.67000,121.03500,0.61%,15396485 +2019-05-23,126.20000,126.29000,124.74000,126.18000,119.62300,-1.17%,23603810 +2019-05-24,126.91000,127.42000,125.97000,126.24000,119.67900,0.05%,14123358 +2019-05-28,126.98000,128.00000,126.05000,126.16000,119.60400,-0.06%,23128359 +2019-05-29,125.38000,125.39000,124.04000,124.94000,118.44700,-0.97%,22763140 +2019-05-30,125.26000,125.76000,124.78000,125.73000,119.19600,0.63%,16829613 +2019-05-31,124.23000,124.62000,123.32000,123.68000,117.25300,-1.63%,26646769 +2019-06-03,123.85000,124.37000,119.01000,119.84000,113.61200,-3.10%,37983637 +2019-06-04,121.28000,123.28000,120.65000,123.16000,116.76000,2.77%,29382642 +2019-06-05,124.95000,125.87000,124.21000,125.83000,119.29100,2.17%,24926140 +2019-06-06,126.44000,127.97000,125.60000,127.82000,121.17700,1.58%,21458961 +2019-06-07,129.19000,132.25000,128.26000,131.40000,124.57100,2.80%,33885588 +2019-06-10,132.40000,134.08000,132.00000,132.60000,125.70900,0.91%,26477098 +2019-06-11,133.88000,134.24000,131.28000,132.10000,125.23500,-0.38%,23913731 +2019-06-12,131.40000,131.97000,130.71000,131.49000,124.65700,-0.46%,17092464 +2019-06-13,131.98000,133.00000,131.56000,132.32000,125.44400,0.63%,17200848 +2019-06-14,132.26000,133.79000,131.64000,132.45000,125.56700,0.10%,17821703 +2019-06-17,132.63000,133.73000,132.53000,132.85000,125.94600,0.30%,14517785 +2019-06-18,134.19000,135.24000,133.57000,135.16000,128.13600,1.74%,25934458 +2019-06-19,135.00000,135.93000,133.81000,135.69000,128.63800,0.39%,23744441 +2019-06-20,137.45000,137.66000,135.72000,136.95000,129.83300,0.93%,33042592 +2019-06-21,136.58000,137.73000,136.46000,136.97000,129.85200,0.01%,36727892 +2019-06-24,137.00000,138.40000,137.00000,137.78000,130.62000,0.59%,20628841 +2019-06-25,137.25000,137.59000,132.73000,133.43000,126.49600,-3.16%,33327420 +2019-06-26,134.35000,135.74000,133.60000,133.93000,126.97000,0.37%,23657745 +2019-06-27,134.14000,134.71000,133.51000,134.15000,127.17800,0.16%,16557482 +2019-06-28,134.57000,134.60000,133.16000,133.96000,126.99800,-0.14%,30042969 +2019-07-01,136.63000,136.70000,134.97000,135.68000,128.62900,1.28%,22654160 +2019-07-02,136.12000,136.59000,135.34000,136.58000,129.48200,0.66%,15237843 +2019-07-03,136.80000,137.74000,136.29000,137.46000,130.31600,0.64%,13629296 +2019-07-05,135.94000,137.33000,135.72000,137.06000,129.93700,-0.29%,18141140 +2019-07-08,136.40000,137.10000,135.37000,136.96000,129.84200,-0.07%,16779748 +2019-07-09,136.00000,136.97000,135.80000,136.46000,129.36800,-0.37%,19953097 +2019-07-10,137.13000,138.58000,137.02000,137.85000,130.68600,1.02%,24204362 +2019-07-11,138.20000,139.22000,137.87000,138.40000,131.20800,0.40%,22327942 +2019-07-12,138.85000,139.13000,138.01000,138.90000,131.68200,0.36%,18936832 +2019-07-15,139.44000,139.54000,138.46000,138.90000,131.68200,,16651457 +2019-07-16,138.96000,139.05000,136.52000,137.08000,129.95600,-1.31%,22726128 +2019-07-17,137.70000,137.93000,136.22000,136.27000,129.18800,-0.59%,20210956 +2019-07-18,135.55000,136.62000,134.67000,136.42000,129.33000,0.11%,30808707 +2019-07-19,140.22000,140.67000,136.45000,136.62000,129.52000,0.15%,48992364 +2019-07-22,137.41000,139.19000,137.33000,138.43000,131.23600,1.32%,25080760 +2019-07-23,139.76000,139.99000,138.03000,139.29000,132.05100,0.62%,18034589 +2019-07-24,138.90000,140.74000,138.85000,140.72000,133.40700,1.03%,20738275 +2019-07-25,140.43000,140.61000,139.32200,140.19000,132.90500,-0.38%,18356859 +2019-07-26,140.37000,141.68000,140.30000,141.34000,133.99500,0.82%,19037600 +2019-07-29,141.50000,141.51000,139.37000,141.03000,133.70100,-0.22%,16605870 +2019-07-30,140.14000,141.22000,139.80000,140.35000,133.05600,-0.48%,16846528 +2019-07-31,140.33000,140.49000,135.08000,136.27000,129.18800,-2.91%,38598786 +2019-08-01,137.00000,140.94000,136.93000,138.06000,130.88500,1.31%,40557502 +2019-08-02,138.09000,138.32000,135.26000,136.90000,129.78600,-0.84%,30791624 +2019-08-05,133.30000,133.93000,130.78000,132.21000,125.33900,-3.43%,42749551 +2019-08-06,133.80000,135.68000,133.21000,134.69000,127.69000,1.88%,32696651 +2019-08-07,133.79000,135.65000,131.83000,135.28000,128.25000,0.44%,33414539 +2019-08-08,136.60000,138.99000,135.93000,138.89000,131.67200,2.67%,27496508 +2019-08-09,138.61000,139.38000,136.46000,137.71000,130.55300,-0.85%,23466701 +2019-08-12,137.07000,137.86000,135.24000,135.79000,128.73300,-1.39%,20484348 +2019-08-13,136.05000,138.80000,135.00000,138.60000,131.39700,2.07%,25496593 +2019-08-14,136.36000,136.92000,133.67000,133.98000,127.45300,-3.33%,32527251 +2019-08-15,134.39000,134.58000,132.25000,133.68000,127.16800,-0.22%,28125416 +2019-08-16,134.88000,136.46000,134.72000,136.13000,129.49900,1.83%,25026151 +2019-08-19,137.85000,138.55000,136.89000,138.41000,131.66800,1.67%,24370543 +2019-08-20,138.21000,138.71000,137.24000,137.26000,130.57400,-0.83%,21188998 +2019-08-21,138.55000,139.49000,138.00000,138.79000,132.02900,1.11%,14982314 +2019-08-22,138.66000,139.20000,136.29000,137.78000,131.06800,-0.73%,18709662 +2019-08-23,137.19000,138.35000,132.80000,133.39000,126.89200,-3.19%,38515386 +2019-08-26,134.99000,135.56000,133.90000,135.45000,128.85200,1.54%,20325271 +2019-08-27,136.39000,136.72000,134.66000,135.74000,129.12800,0.21%,23115635 +2019-08-28,134.88000,135.76000,133.55000,135.56000,128.95600,-0.13%,17343042 +2019-08-29,137.25000,138.44000,136.91000,138.12000,131.39200,1.89%,20179716 +2019-08-30,139.15000,139.18000,136.27000,137.86000,131.14400,-0.19%,23946123 +2019-09-03,136.61000,137.20000,135.70000,136.04000,129.41300,-1.32%,18880773 +2019-09-04,137.30000,137.69000,136.48000,137.63000,130.92600,1.17%,18015310 +2019-09-05,139.11000,140.38000,138.76000,140.05000,133.22800,1.76%,26119520 +2019-09-06,140.03000,140.18000,138.20000,139.10000,132.32400,-0.68%,20824504 +2019-09-09,139.59000,139.75000,136.46000,137.52000,130.82100,-1.14%,25773932 +2019-09-10,136.80000,136.89000,134.51000,136.08000,129.45100,-1.05%,28903378 +2019-09-11,135.91000,136.27000,135.09000,136.12000,129.48900,0.03%,24726117 +2019-09-12,137.85000,138.42000,136.87000,137.52000,130.82100,1.03%,27009981 +2019-09-13,137.78000,138.06000,136.57000,137.32000,130.63100,-0.15%,23363057 +2019-09-16,135.83000,136.70000,135.66000,136.33000,129.68900,-0.72%,16731440 +2019-09-17,136.96000,137.52000,136.43000,137.39000,130.69700,0.78%,17976285 +2019-09-18,137.36000,138.67000,136.53000,138.52000,131.77200,0.82%,24473386 +2019-09-19,140.30000,142.37000,140.07000,141.07000,134.19800,1.84%,36095413 +2019-09-20,141.01000,141.65000,138.25000,139.44000,132.64700,-1.16%,40040766 +2019-09-23,139.23000,139.63000,138.44000,139.14000,132.36200,-0.22%,17408374 +2019-09-24,140.36000,140.69000,136.88000,137.38000,130.68800,-1.26%,30016670 +2019-09-25,137.50000,139.96000,136.03000,139.36000,132.57100,1.44%,22544054 +2019-09-26,139.44000,140.18000,138.44000,139.54000,132.74200,0.13%,17813512 +2019-09-27,140.15000,140.36000,136.65000,137.73000,131.02100,-1.30%,22498958 +2019-09-30,138.05000,139.22000,137.78000,139.03000,132.25700,0.94%,18430390 +2019-10-01,139.66000,140.25000,137.00000,137.07000,130.39300,-1.41%,22581929 +2019-10-02,136.25000,136.37000,133.58000,134.65000,128.09100,-1.77%,32001763 +2019-10-03,134.95000,136.75000,133.22000,136.28000,129.64100,1.21%,26379798 +2019-10-04,136.75000,138.25000,136.42000,138.12000,131.39200,1.35%,23839548 +2019-10-07,137.14000,138.18000,137.02000,137.12000,130.44000,-0.72%,16601284 +2019-10-08,137.08000,137.76000,135.62000,135.67000,129.06100,-1.06%,26783336 +2019-10-09,137.46000,138.70000,136.97000,138.24000,131.50600,1.89%,20178482 +2019-10-10,138.49000,139.67000,138.25000,139.10000,132.32400,0.62%,18396605 +2019-10-11,140.12000,141.03000,139.50000,139.68000,132.87600,0.42%,25551065 +2019-10-14,139.69000,140.29000,139.52000,139.55000,132.75200,-0.09%,13591639 +2019-10-15,140.06000,141.79000,139.81000,141.57000,134.67400,1.45%,19917762 +2019-10-16,140.79000,140.99000,139.53000,140.41000,133.57000,-0.82%,20841687 +2019-10-17,140.95000,141.42000,139.02000,139.69000,132.88500,-0.51%,22102797 +2019-10-18,139.76000,140.00000,136.56000,137.41000,130.71600,-1.63%,30650850 +2019-10-21,138.45000,138.50000,137.01000,138.43000,131.68700,0.74%,20078066 +2019-10-22,138.97000,140.01000,136.26000,136.37000,129.72700,-1.49%,27935270 +2019-10-23,136.88000,137.45000,135.61000,137.24000,130.55500,0.64%,31380309 +2019-10-24,139.39000,140.42000,138.67000,139.94000,133.12300,1.97%,37278399 +2019-10-25,139.34000,141.14000,139.20000,140.73000,133.87500,0.56%,25959724 +2019-10-28,144.40000,145.67000,143.51000,144.19000,137.16600,2.46%,34912902 +2019-10-29,144.08000,144.50000,142.65000,142.83000,135.87200,-0.94%,20589469 +2019-10-30,143.52000,145.00000,142.79000,144.61000,137.56600,1.25%,18496591 +2019-10-31,144.90000,144.93000,142.99000,143.37000,136.38600,-0.86%,24605135 +2019-11-01,144.26000,144.42000,142.97000,143.72000,136.71900,0.24%,33128366 +2019-11-04,144.83000,145.00000,144.16000,144.55000,137.50800,0.58%,16911999 +2019-11-05,144.97000,145.02000,143.91000,144.46000,137.42300,-0.06%,18250172 +2019-11-06,144.37000,144.52000,143.20000,144.06000,137.04200,-0.28%,16575798 +2019-11-07,143.84000,144.88000,143.77000,144.26000,137.23300,0.14%,17786715 +2019-11-08,143.98000,145.99000,143.76000,145.96000,138.85000,1.18%,16752939 +2019-11-11,145.34000,146.42000,144.73000,146.11000,138.99200,0.10%,14370178 +2019-11-12,146.28000,147.57000,146.06000,147.07000,139.90600,0.66%,18648712 +2019-11-13,146.74000,147.46000,146.28000,147.31000,140.13400,0.16%,17444230 +2019-11-14,147.02000,148.41000,147.00000,148.06000,140.84700,0.51%,19755100 +2019-11-15,148.93000,149.99000,148.27000,149.97000,142.66400,1.29%,23508807 +2019-11-18,150.07000,150.55000,148.98000,150.34000,143.01600,0.25%,21554762 +2019-11-19,150.88000,151.33000,150.20000,150.39000,143.06400,0.03%,23960164 +2019-11-20,150.31000,150.84000,148.46000,149.62000,142.81700,-0.51%,25720060 +2019-11-21,149.40000,149.80000,148.50000,149.48000,142.68300,-0.09%,18576083 +2019-11-22,150.07000,150.30000,148.82000,149.59000,142.78800,0.07%,15841680 +2019-11-25,150.00000,151.35000,149.92000,151.23000,144.35300,1.10%,22428585 +2019-11-26,151.36000,152.42000,151.32000,152.03000,145.11700,0.53%,24635100 +2019-11-27,152.33000,152.50000,151.52000,152.32000,145.39400,0.19%,15201293 +2019-11-29,152.10000,152.30000,151.28000,151.38000,144.49700,-0.62%,11977300 +2019-12-02,151.81000,151.83000,148.32000,149.55000,142.75000,-1.21%,27473616 +2019-12-03,147.49000,149.43000,146.65000,149.31000,142.52100,-0.16%,25192145 +2019-12-04,150.14000,150.18000,149.20000,149.85000,143.03600,0.36%,17580617 +2019-12-05,150.05000,150.32000,149.48000,149.93000,143.11300,0.05%,17880601 +2019-12-06,150.99000,151.87000,150.27000,151.75000,144.85000,1.21%,16410400 +2019-12-09,151.07000,152.21000,150.91000,151.36000,144.47800,-0.26%,16741350 +2019-12-10,151.29000,151.89000,150.76000,151.13000,144.25800,-0.15%,16481060 +2019-12-11,151.54000,151.87000,150.33000,151.70000,144.80200,0.38%,18860001 +2019-12-12,151.65000,153.44000,151.02000,153.24000,146.27200,1.02%,24645366 +2019-12-13,153.00000,154.89000,152.83000,154.53000,147.50300,0.84%,23850062 +2019-12-16,155.11000,155.90000,154.82000,155.53000,148.45800,0.65%,24152770 +2019-12-17,155.45000,155.71000,154.45000,154.69000,147.65600,-0.54%,25443527 +2019-12-18,154.30000,155.48000,154.18000,154.37000,147.35100,-0.21%,24132379 +2019-12-19,154.00000,155.77000,153.75000,155.71000,148.63000,0.87%,25813825 +2019-12-20,157.35000,158.49000,156.29000,157.41000,150.25200,1.09%,53599613 +2019-12-23,158.12000,158.12000,157.27000,157.41000,150.25200,,17726283 +2019-12-24,157.48000,157.71000,157.12000,157.38000,150.22400,-0.02%,8989150 +2019-12-26,157.56000,158.73000,157.40000,158.67000,151.45500,0.82%,14526927 +2019-12-27,159.45000,159.55000,158.22000,158.96000,151.73200,0.18%,18414352 +2019-12-30,158.99000,159.02000,156.73000,157.59000,150.42400,-0.86%,16356720 +2019-12-31,156.77000,157.77000,156.45000,157.70000,150.52900,0.07%,18393383 +2020-01-02,158.78000,160.73000,158.33000,160.62000,153.31600,1.85%,22634546 +2020-01-03,158.32000,159.95000,158.06000,158.62000,151.40700,-1.25%,21121681 +2020-01-06,157.08000,159.10000,156.51000,159.03000,151.79900,0.26%,20826702 +2020-01-07,159.32000,159.67000,157.32000,157.58000,150.41500,-0.91%,21881740 +2020-01-08,158.93000,160.80000,157.95000,160.09000,152.81100,1.59%,27762026 +2020-01-09,161.84000,162.22000,161.03000,162.09000,154.72000,1.25%,21399951 +2020-01-10,162.82000,163.22000,161.18000,161.34000,154.00400,-0.46%,20733946 +2020-01-13,161.76000,163.31000,161.26000,163.28000,155.85500,1.20%,18666414 +2020-01-14,163.39000,163.60000,161.72000,162.13000,154.75800,-0.70%,23500783 +2020-01-15,162.62000,163.94000,162.57000,163.18000,155.76000,0.65%,21417871 +2020-01-16,164.35000,166.24000,164.03000,166.17000,158.61400,1.83%,23865360 +2020-01-17,167.42000,167.47000,165.43000,167.10000,159.50200,0.56%,34371659 +2020-01-21,166.68000,168.19000,166.43000,166.50000,158.92900,-0.36%,29223486 +2020-01-22,167.40000,167.49000,165.68000,165.70000,158.16500,-0.48%,24138777 +2020-01-23,166.19000,166.80000,165.27000,166.72000,159.13900,0.62%,19680766 +2020-01-24,167.51000,167.53000,164.45000,165.04000,157.53500,-1.01%,24918117 +2020-01-27,161.15000,163.38000,160.20000,162.28000,154.90100,-1.67%,32078067 +2020-01-28,163.78000,165.76000,163.07000,165.46000,157.93600,1.96%,24899940 +2020-01-29,167.84000,168.75000,165.69000,168.04000,160.39900,1.56%,35127771 +2020-01-30,174.05000,174.05000,170.79000,172.78000,164.92400,2.82%,51597470 +2020-01-31,172.21000,172.40000,169.58000,170.23000,162.48900,-1.48%,36142690 +2020-02-03,170.43000,174.50000,170.40000,174.38000,166.45100,2.44%,30149052 +2020-02-04,177.14000,180.64000,176.31000,180.12000,171.93000,3.29%,36433339 +2020-02-05,184.03000,184.20000,178.41000,179.90000,171.72000,-0.12%,39186324 +2020-02-06,180.97000,183.82000,180.06000,183.63000,175.28000,2.07%,27751381 +2020-02-07,182.85000,185.63000,182.48000,183.89000,175.52800,0.14%,33529074 +2020-02-10,183.58000,188.84000,183.25000,188.70000,180.12000,2.62%,35844267 +2020-02-11,190.65000,190.70000,183.50000,184.44000,176.05300,-2.26%,53159906 +2020-02-12,185.58000,185.85000,181.85000,184.71000,176.31100,0.15%,47062921 +2020-02-13,183.08000,186.23000,182.87000,183.71000,175.35700,-0.54%,35295834 +2020-02-14,183.25000,185.41000,182.65000,185.35000,176.92200,0.89%,23149516 +2020-02-18,185.61000,187.70000,185.50000,187.23000,178.71600,1.01%,27853113 +2020-02-19,188.06000,188.18000,186.47000,187.28000,179.25100,0.03%,29997471 +2020-02-20,186.95000,187.25000,181.10000,184.42000,176.51400,-1.53%,36862376 +2020-02-21,183.17000,183.50000,177.25000,178.59000,170.93400,-3.16%,48600385 +2020-02-24,167.77000,174.55000,163.23000,170.89000,163.56400,-4.31%,68311066 +2020-02-25,174.20000,174.84000,167.65000,168.07000,160.86500,-1.65%,68073295 +2020-02-26,169.71000,173.26000,168.21000,170.17000,162.87500,1.25%,56387148 +2020-02-27,163.32000,167.03000,157.98000,158.18000,151.39900,-7.05%,93174906 +2020-02-28,152.41000,163.71000,152.00000,162.01000,155.06400,2.42%,97073557 +2020-03-02,165.31000,172.92000,162.31000,172.79000,165.38200,6.65%,71030810 +2020-03-03,173.80000,175.00000,162.26000,164.51000,157.45700,-4.79%,71677019 +2020-03-04,168.49000,170.70000,165.62000,170.55000,163.23800,3.67%,49814383 +2020-03-05,166.05000,170.87000,165.69000,166.27000,159.14200,-2.51%,47817251 +2020-03-06,162.61000,163.11000,156.00000,161.57000,154.64300,-2.83%,72821057 +2020-03-09,151.00000,157.75000,150.00000,150.62000,144.16300,-6.78%,70419274 +2020-03-10,158.16000,161.03000,152.58000,160.92000,154.02100,6.84%,65354385 +2020-03-11,157.13000,157.70000,151.15000,153.63000,147.04400,-4.53%,56504304 +2020-03-12,145.30000,153.47000,138.58000,139.06000,133.09800,-9.48%,93226366 +2020-03-13,147.50000,161.91000,140.73000,158.83000,152.02100,14.22%,92727446 +2020-03-16,140.00000,149.35000,135.00000,135.42000,129.61400,-14.74%,87905868 +2020-03-17,140.00000,147.50000,135.00000,146.57000,140.28600,8.23%,81059817 +2020-03-18,138.00000,146.00000,135.02000,140.40000,134.38100,-4.21%,81593173 +2020-03-19,142.77000,150.15000,139.00000,142.71000,136.59200,1.65%,85922661 +2020-03-20,146.00000,147.10000,135.86000,137.35000,131.46200,-3.76%,84866215 +2020-03-23,137.01000,140.57000,132.52000,135.98000,130.15000,-1.00%,78975176 +2020-03-24,143.75000,149.60000,141.27000,148.34000,141.98000,9.09%,82516727 +2020-03-25,148.91000,154.33000,144.44000,146.92000,140.62100,-0.96%,75638224 +2020-03-26,148.40000,156.66000,148.37000,156.11000,149.41700,6.26%,64694427 +2020-03-27,151.75000,154.89000,149.20000,149.70000,143.28200,-4.11%,57042291 +2020-03-30,152.44000,160.60000,150.01000,160.23000,153.36100,7.03%,63420326 +2020-03-31,159.40000,164.78000,156.56000,157.71000,150.94900,-1.57%,77927186 +2020-04-01,153.00000,157.75000,150.82000,152.11000,145.58900,-3.55%,57969926 +2020-04-02,151.86000,155.48000,150.36000,155.26000,148.60400,2.07%,49630735 +2020-04-03,155.10000,157.38000,152.19000,153.83000,147.23500,-0.92%,41243284 +2020-04-06,160.32000,166.50000,157.58000,165.27000,158.18500,7.44%,67111697 +2020-04-07,169.59000,170.00000,163.26000,163.49000,156.48100,-1.08%,62769038 +2020-04-08,165.67000,166.67000,163.50000,165.13000,158.05100,1.00%,48318234 +2020-04-09,166.36000,167.37000,163.33000,165.14000,158.06000,0.01%,51431775 +2020-04-13,164.35000,165.57000,162.30000,165.51000,158.41400,0.22%,41905264 +2020-04-14,169.00000,173.75000,168.00000,173.70000,166.25300,4.95%,52874338 +2020-04-15,171.20000,173.57000,169.24000,171.88000,164.51100,-1.05%,40940833 +2020-04-16,174.30000,177.28000,172.90000,177.04000,169.45000,3.00%,50479610 +2020-04-17,179.50000,180.00000,175.87000,178.60000,170.94300,0.88%,52765625 +2020-04-20,176.63000,178.75000,174.99000,175.06000,167.55500,-1.98%,36669595 +2020-04-21,173.50000,173.67000,166.11000,167.82000,160.62500,-4.14%,56203749 +2020-04-22,171.39000,174.00000,170.82000,173.52000,166.08100,3.40%,34651604 +2020-04-23,174.11000,175.06000,170.91000,171.42000,164.07100,-1.21%,32790804 +2020-04-24,172.06000,174.56000,170.71000,174.55000,167.06700,1.83%,34305320 +2020-04-27,176.59000,176.90000,173.30000,174.05000,166.58800,-0.29%,33194384 +2020-04-28,175.59000,175.67000,169.39000,169.81000,162.53000,-2.44%,34392694 +2020-04-29,173.22000,177.68000,171.88000,177.43000,169.82300,4.49%,51286559 +2020-04-30,180.00000,180.40000,176.23000,179.21000,171.52700,1.00%,53875857 +2020-05-01,175.80000,178.64000,174.01000,174.57000,167.08600,-2.59%,39370474 +2020-05-04,174.49000,179.00000,173.80000,178.84000,171.17300,2.45%,30372862 +2020-05-05,180.62000,183.65000,179.90000,180.76000,173.01100,1.07%,36839168 +2020-05-06,182.08000,184.20000,181.63000,182.54000,174.71400,0.98%,32139299 +2020-05-07,184.17000,184.55000,182.58000,183.60000,175.72900,0.58%,28315992 +2020-05-08,184.98000,185.00000,183.36000,184.68000,176.76200,0.59%,30912638 +2020-05-11,183.15000,187.51000,182.85000,186.74000,178.73400,1.12%,30892660 +2020-05-12,186.80000,187.04000,182.30000,182.51000,174.68500,-2.27%,32038199 +2020-05-13,182.55000,184.05000,176.54000,179.75000,172.04400,-1.51%,44711488 +2020-05-14,177.54000,180.69000,175.68000,180.53000,172.79000,0.43%,41873911 +2020-05-15,179.06000,187.06000,177.00000,183.16000,175.30800,1.46%,46610382 +2020-05-18,185.75000,186.20000,183.96000,184.91000,176.98300,0.96%,35306620 +2020-05-19,185.03000,186.60000,183.49000,183.63000,175.75700,-0.69%,26799116 +2020-05-20,184.81000,185.85000,183.94000,185.66000,178.18900,1.11%,31261334 +2020-05-21,185.40000,186.67000,183.29000,183.43000,176.04800,-1.20%,29032741 +2020-05-22,183.19000,184.46000,182.54000,183.51000,176.12500,0.04%,20826898 +2020-05-26,186.34000,186.50000,181.10000,181.57000,174.26300,-1.06%,36073609 +2020-05-27,180.20000,181.99000,176.60000,181.81000,174.49400,0.13%,39517146 +2020-05-28,180.74000,184.15000,180.38000,181.40000,174.10000,-0.23%,33831824 +2020-05-29,182.73000,184.27000,180.41000,183.25000,175.87600,1.02%,42146720 +2020-06-01,182.54000,183.00000,181.46000,182.83000,175.47200,-0.23%,22668821 +2020-06-02,184.25000,185.00000,181.35000,184.91000,177.46900,1.14%,30794585 +2020-06-03,184.82000,185.94000,183.58000,185.36000,177.90100,0.24%,27311016 +2020-06-04,184.30000,185.84000,182.30000,182.92000,175.55900,-1.32%,28761809 +2020-06-05,182.62000,187.73000,182.01000,187.20000,179.66700,2.34%,39893643 +2020-06-08,185.94000,188.55000,184.44000,188.36000,180.78000,0.62%,33211590 +2020-06-09,188.00000,190.70000,187.26000,189.80000,182.16200,0.76%,29783916 +2020-06-10,191.13000,198.52000,191.01000,196.84000,188.91900,3.71%,43872329 +2020-06-11,193.13000,195.76000,186.07000,186.27000,178.77400,-5.37%,52854672 +2020-06-12,190.54000,191.72000,185.18000,187.74000,180.18500,0.79%,43373587 +2020-06-15,184.58000,190.82000,184.01000,188.94000,181.33700,0.64%,32770189 +2020-06-16,192.89000,195.58000,191.46000,193.57000,185.78000,2.45%,42556656 +2020-06-17,195.03000,196.32000,193.69000,194.24000,186.42300,0.35%,25687822 +2020-06-18,194.00000,196.49000,194.00000,196.32000,188.42000,1.07%,23061648 +2020-06-19,198.59000,199.29000,194.37000,195.15000,187.29700,-0.60%,44441141 +2020-06-22,195.79000,200.76000,195.23000,200.57000,192.49900,2.78%,32818929 +2020-06-23,202.09000,203.95000,201.43000,201.91000,193.78500,0.67%,30917447 +2020-06-24,201.60000,203.25000,196.56000,197.84000,189.87800,-2.02%,36740647 +2020-06-25,197.80000,200.61000,195.47000,200.34000,192.27800,1.26%,27803933 +2020-06-26,199.73000,199.89000,194.88000,196.33000,188.42900,-2.00%,54675780 +2020-06-29,195.78000,198.53000,193.55000,198.44000,190.45400,1.07%,26701586 +2020-06-30,197.88000,204.40000,197.74000,203.51000,195.32000,2.55%,34310283 +2020-07-01,203.14000,206.35000,201.77000,204.70000,196.46200,0.58%,32071431 +2020-07-02,205.68000,208.02000,205.00000,206.26000,197.96000,0.76%,29322547 +2020-07-06,208.83000,211.13000,208.09000,210.70000,202.22100,2.15%,32033747 +2020-07-07,210.45000,214.67000,207.99000,208.25000,199.87000,-1.16%,33600749 +2020-07-08,210.07000,213.26000,208.69000,212.83000,204.26500,2.20%,33602226 +2020-07-09,216.33000,216.38000,211.47000,214.32000,205.69500,0.70%,33122280 +2020-07-10,213.62000,214.08000,211.08000,213.67000,205.07100,-0.30%,26178663 +2020-07-13,214.48000,215.80000,206.50000,207.07000,198.73700,-3.09%,38135816 +2020-07-14,206.13000,208.85000,202.03000,208.35000,199.96500,0.62%,37598121 +2020-07-15,209.56000,211.33000,205.03000,208.04000,199.66800,-0.15%,32248893 +2020-07-16,205.40000,205.70000,202.31000,203.92000,195.71400,-1.98%,29940718 +2020-07-17,204.47000,205.04000,201.39000,202.88000,194.71600,-0.51%,31636070 +2020-07-20,205.00000,212.30000,203.01000,211.60000,203.08500,4.30%,36386080 +2020-07-21,213.66000,213.94000,208.03000,208.75000,200.34900,-1.35%,37702523 +2020-07-22,209.20000,212.30000,208.39000,211.75000,203.22900,1.44%,49605692 +2020-07-23,207.19000,210.92000,202.15000,202.54000,194.38900,-4.35%,67457035 +2020-07-24,200.42000,202.86000,197.51000,201.30000,193.19900,-0.61%,39826989 +2020-07-27,201.47000,203.97000,200.86000,203.85000,195.64700,1.27%,30160867 +2020-07-28,203.61000,204.70000,201.74000,202.02000,193.89000,-0.90%,23251388 +2020-07-29,202.50000,204.65000,202.01000,204.06000,195.84800,1.01%,19632602 +2020-07-30,201.00000,204.46000,199.57000,203.90000,195.69500,-0.08%,25079596 +2020-07-31,204.40000,205.10000,199.01000,205.01000,196.76000,0.54%,51247969 +2020-08-03,211.52000,217.64000,210.44000,216.54000,207.82600,5.62%,78983009 +2020-08-04,214.17000,214.77000,210.31000,213.29000,204.70700,-1.50%,49280056 +2020-08-05,214.90000,215.00000,211.57000,212.94000,204.37100,-0.16%,28858621 +2020-08-06,212.34000,216.37100,211.55000,216.35000,207.64400,1.60%,32656843 +2020-08-07,214.85000,215.70000,210.93000,212.48000,203.92900,-1.79%,27820421 +2020-08-10,211.67000,211.88000,206.35000,208.25000,199.87000,-1.99%,36716462 +2020-08-11,207.15500,207.65000,203.14000,203.38000,195.19500,-2.34%,36446459 +2020-08-12,205.29000,210.28000,204.75000,209.19000,200.77200,2.86%,28041364 +2020-08-13,209.44000,211.35000,208.15000,208.70000,200.30100,-0.23%,22588870 +2020-08-14,208.76000,209.59000,207.51000,208.90000,200.49300,0.10%,17958936 +2020-08-17,209.60000,211.18700,208.91500,210.28000,201.81800,0.66%,20063496 +2020-08-18,210.53000,212.36000,209.21000,211.49000,202.97900,0.58%,21336167 +2020-08-19,211.49000,212.10000,209.25000,209.70000,201.75100,-0.85%,27627561 +2020-08-20,209.54000,215.00000,208.91000,214.58000,206.44600,2.33%,26981478 +2020-08-21,213.86000,216.25000,212.85000,213.02000,204.94500,-0.73%,36249319 +2020-08-24,214.79000,215.52000,212.43000,213.69000,205.58900,0.31%,25460147 +2020-08-25,213.10000,216.61000,213.10000,216.47000,208.26400,1.30%,23043696 +2020-08-26,217.88000,222.09000,217.36000,221.15000,212.76700,2.16%,39600828 +2020-08-27,222.89000,231.15000,219.40000,226.58000,217.99100,2.46%,57602195 +2020-08-28,228.18000,230.64400,226.58000,228.91000,220.23200,1.03%,26292896 +2020-08-31,227.00000,228.70000,224.31000,225.53000,216.98100,-1.48%,28774156 +2020-09-01,225.51000,227.45000,224.43000,227.27000,218.65500,0.77%,25791235 +2020-09-02,227.97000,232.86000,227.35000,231.65000,222.86900,1.93%,34080839 +2020-09-03,229.27000,229.31000,214.96000,217.30000,209.06300,-6.19%,58400288 +2020-09-04,215.10000,218.36000,205.19000,214.25000,206.12800,-1.40%,59664072 +2020-09-08,206.50000,210.03000,202.20000,202.66000,194.97800,-5.41%,52924330 +2020-09-09,207.60000,214.84000,206.70000,211.29000,203.28000,4.26%,45678986 +2020-09-10,213.40000,214.74000,204.11000,205.37000,197.58500,-2.80%,35461514 +2020-09-11,207.20000,208.63000,201.24000,204.03000,196.29600,-0.65%,33620073 +2020-09-14,204.24000,209.20000,204.03000,205.41000,197.62300,0.68%,30375768 +2020-09-15,208.42000,209.78000,206.93000,208.78000,200.86600,1.64%,21823942 +2020-09-16,210.62000,210.65000,204.64000,205.05000,197.27700,-1.79%,26372464 +2020-09-17,200.05000,204.33000,199.96000,202.91000,195.21800,-1.04%,34011257 +2020-09-18,202.80000,203.65000,196.25000,200.39000,192.79400,-1.24%,55225326 +2020-09-21,197.19000,202.71000,196.38000,202.54000,194.86200,1.07%,39839657 +2020-09-22,205.06000,208.10000,202.07500,207.42000,199.55700,2.41%,33517065 +2020-09-23,207.90000,208.10000,200.03000,200.59000,192.98600,-3.29%,30803780 +2020-09-24,199.85000,205.57000,199.20000,203.19000,195.48700,1.30%,31202493 +2020-09-25,203.55000,209.04000,202.54000,207.82000,199.94200,2.28%,29437312 +2020-09-28,210.88000,212.57000,208.06000,209.44000,201.50000,0.78%,32004936 +2020-09-29,209.35000,210.07000,206.81000,207.26000,199.40300,-1.04%,24464472 +2020-09-30,207.73000,211.98000,206.54000,210.33000,202.35700,1.48%,33829088 +2020-10-01,213.49000,213.99000,211.32000,212.46000,204.40600,1.01%,27158418 +2020-10-02,208.00000,210.99000,205.54000,206.19000,198.37400,-2.95%,33154781 +2020-10-05,207.22000,210.41000,206.98000,210.38000,202.40500,2.03%,21331561 +2020-10-06,208.82000,210.18000,204.82000,205.91000,198.10400,-2.12%,28554261 +2020-10-07,207.06000,210.11000,206.72000,209.83000,201.87600,1.90%,25681054 +2020-10-08,210.51000,211.19000,208.32000,210.58000,202.59700,0.36%,19925837 +2020-10-09,211.23000,215.86000,211.23000,215.81000,207.62900,2.48%,26458047 +2020-10-12,218.79000,223.86000,216.81000,221.40000,213.00700,2.59%,40461368 +2020-10-13,222.72000,225.21000,220.43000,222.86000,214.41200,0.66%,28950843 +2020-10-14,223.00000,224.22000,219.13000,220.86000,212.48800,-0.90%,23451713 +2020-10-15,217.10000,220.36000,216.01000,219.66000,211.33300,-0.54%,22733064 +2020-10-16,220.15000,222.29000,219.32000,219.66000,211.33300,,26057882 +2020-10-19,220.41500,222.30000,213.72000,214.22000,206.09900,-2.48%,27625841 +2020-10-20,215.80000,217.37000,213.09000,214.65000,206.51300,0.20%,22753511 +2020-10-21,213.12000,216.92000,213.12000,214.80000,206.65700,0.07%,22724906 +2020-10-22,213.93000,216.05500,211.70000,214.89000,206.74400,0.04%,22351450 +2020-10-23,215.03000,216.28000,213.16000,216.23000,208.03300,0.62%,18879608 +2020-10-26,213.85000,216.34000,208.10000,210.08000,202.11600,-2.84%,37111561 +2020-10-27,211.59000,214.67000,210.32900,213.25000,205.16600,1.51%,36700325 +2020-10-28,207.67000,208.84000,202.10000,202.68000,194.99700,-4.96%,51195593 +2020-10-29,204.07000,207.36000,203.37000,204.72000,196.95900,1.01%,31432563 +2020-10-30,203.50000,204.29000,199.62000,202.47000,194.79500,-1.10%,36980111 +2020-11-02,204.29000,205.28000,200.12000,202.33000,194.66000,-0.07%,30842163 +2020-11-03,203.89000,208.12000,203.12000,206.43000,198.60500,2.03%,27512030 +2020-11-04,214.02000,218.32000,212.41900,216.39000,208.18700,4.82%,42311777 +2020-11-05,222.04000,224.12000,221.15000,223.29000,214.82500,3.19%,36080137 +2020-11-06,222.26000,224.36000,218.03000,223.72000,215.23900,0.19%,25231895 +2020-11-09,224.43500,228.12000,217.88000,218.39000,210.11100,-2.38%,44394950 +2020-11-10,214.50000,216.50000,209.72000,211.01000,203.01100,-3.38%,44045120 +2020-11-11,212.39000,218.04000,212.20000,216.55000,208.34100,2.63%,29440788 +2020-11-12,217.21000,219.11000,214.46000,215.44000,207.27300,-0.51%,21616115 +2020-11-13,216.36000,217.42000,214.16000,216.51000,208.30200,0.50%,18630307 +2020-11-16,214.87000,217.74000,214.52000,217.23000,208.99500,0.33%,24953344 +2020-11-17,216.10000,217.68000,214.08000,214.46000,206.33000,-1.28%,24154112 +2020-11-18,213.65000,215.17000,210.93000,211.08000,203.61700,-1.58%,28372789 +2020-11-19,211.38000,213.03000,209.93000,212.42000,204.91000,0.63%,24792746 +2020-11-20,212.20000,213.28500,210.00000,210.39000,202.95100,-0.96%,22843119 +2020-11-23,210.95000,212.29000,208.16000,210.11000,202.68100,-0.13%,25683507 +2020-11-24,209.59000,214.25000,208.86000,213.86000,206.29900,1.78%,33830438 +2020-11-25,215.11000,215.29000,212.46000,213.87000,206.30800,,21012887 +2020-11-27,214.85000,216.27000,214.04000,215.23000,207.62000,0.64%,14512213 +2020-11-30,214.10000,214.76000,210.83500,214.07000,206.50100,-0.54%,33064753 +2020-12-01,214.51000,217.32000,213.35000,216.21000,208.56600,1.00%,30498026 +2020-12-02,214.88000,215.47000,212.80000,215.37000,207.75500,-0.39%,23724509 +2020-12-03,214.61000,216.37600,213.65000,214.24000,206.66500,-0.52%,25120922 +2020-12-04,214.22000,215.38000,213.18000,214.36000,206.78100,0.06%,24666039 +2020-12-07,214.37000,215.54000,212.99000,214.29000,206.71400,-0.03%,24619997 +2020-12-08,213.97000,216.95000,212.89000,216.01000,208.37300,0.80%,23284094 +2020-12-09,215.16000,215.22500,211.21400,211.80000,204.31200,-1.95%,32440603 +2020-12-10,211.77000,213.08000,210.36000,210.52000,203.07700,-0.60%,26467017 +2020-12-11,210.05000,213.32000,209.11000,213.26000,205.72000,1.30%,30979440 +2020-12-14,213.10000,216.21000,212.88000,214.20000,206.62700,0.44%,28798379 +2020-12-15,215.16500,215.42000,212.24000,214.13000,206.55900,-0.03%,27018106 +2020-12-16,214.75000,220.11000,214.72000,219.28000,211.52700,2.41%,35023253 +2020-12-17,219.87000,220.89000,217.92000,219.42000,211.66200,0.06%,32515784 +2020-12-18,218.59000,219.69000,216.02000,218.59000,210.86200,-0.38%,63354922 +2020-12-21,217.55000,224.00000,217.28000,222.59000,214.72000,1.83%,37181886 +2020-12-22,222.69000,225.63000,221.85000,223.94000,216.02200,0.61%,22643397 +2020-12-23,223.11000,223.55900,220.80000,221.02000,213.20600,-1.30%,18699638 +2020-12-24,221.42000,223.61000,221.20000,222.75000,214.87400,0.78%,10550572 +2020-12-28,224.45000,226.03000,223.02000,224.96000,217.00600,0.99%,17762701 +2020-12-29,226.31000,227.18000,223.58000,224.15000,216.22500,-0.36%,17403213 +2020-12-30,225.23000,225.63000,221.47000,221.68000,213.84200,-1.10%,20272337 +2020-12-31,221.70000,223.00000,219.68000,222.42000,214.55600,0.33%,20942132 +2021-01-04,222.53000,223.00000,214.81000,217.69000,209.99300,-2.13%,37130139 +2021-01-05,217.26000,218.52000,215.70000,217.90000,210.19600,0.10%,23822953 +2021-01-06,212.17000,216.49000,211.94000,212.25000,204.74600,-2.59%,35930653 +2021-01-07,214.04000,219.34000,213.71000,218.29000,210.57200,2.85%,27694480 +2021-01-08,218.68000,220.58000,217.02600,219.62000,211.85500,0.61%,22956206 +2021-01-11,218.47000,218.91000,216.73000,217.49000,209.80000,-0.97%,23047029 +2021-01-12,216.50000,217.10000,213.32000,214.93000,207.33100,-1.18%,23148341 +2021-01-13,214.02000,216.76000,213.92700,216.34000,208.69100,0.66%,20087080 +2021-01-14,215.91000,217.46000,212.74000,213.02000,205.48800,-1.53%,29346737 +2021-01-15,213.52000,214.51000,212.03000,212.65000,205.13200,-0.17%,31746512 +2021-01-19,213.75000,216.98000,212.63000,216.44000,208.78800,1.78%,30480859 +2021-01-20,217.70000,225.79000,217.29100,224.34000,216.40800,3.65%,37777260 +2021-01-21,224.70000,226.30000,222.42000,224.97000,217.01600,0.28%,30749553 +2021-01-22,227.08000,230.07000,225.80000,225.95000,217.96100,0.44%,30172663 +2021-01-25,229.12000,229.78000,224.22000,229.53000,221.41500,1.58%,33152095 +2021-01-26,231.86000,234.18000,230.08000,232.33000,224.11600,1.22%,49169601 +2021-01-27,238.00000,240.44000,230.14000,232.90000,224.66600,0.25%,69870638 +2021-01-28,235.61000,242.64000,235.09000,238.93000,230.48200,2.59%,49111159 +2021-01-29,235.99000,238.02000,231.35000,231.96000,223.75900,-2.92%,42503138 +2021-02-01,235.06000,242.50000,232.43000,239.65000,231.17700,3.32%,33314193 +2021-02-02,241.30000,242.31000,238.69000,239.51000,231.04200,-0.06%,25678356 +2021-02-03,239.57000,245.09000,239.26000,243.00000,234.40900,1.46%,27158104 +2021-02-04,242.66000,243.24000,240.37000,242.01000,233.45400,-0.41%,25296100 +2021-02-05,242.23000,243.28000,240.42000,242.20000,233.63700,0.08%,18054752 +2021-02-08,243.15000,243.68000,240.81000,242.47000,233.89700,0.11%,22211929 +2021-02-09,241.87000,244.76000,241.38000,243.77000,235.15100,0.54%,23471475 +2021-02-10,245.00000,245.92000,240.89000,242.82000,234.23500,-0.39%,22117240 +2021-02-11,244.78000,245.15000,242.15000,244.49000,235.84600,0.69%,15751059 +2021-02-12,243.93300,245.30000,242.73000,244.99000,236.32800,0.20%,16561079 +2021-02-16,245.03000,246.13000,242.92000,243.70000,235.08400,-0.53%,26728487 +2021-02-17,241.32000,244.31000,240.94000,244.20000,236.10600,0.21%,21451617 +2021-02-18,241.80000,243.93000,240.86000,243.79000,235.71000,-0.17%,16925563 +2021-02-19,243.75000,243.86000,240.18000,240.97000,232.98300,-1.16%,25262600 +2021-02-22,237.42000,237.93000,232.40000,234.51000,226.73700,-2.68%,36182764 +2021-02-23,230.32500,234.83000,228.73000,233.27000,225.53900,-0.53%,30228704 +2021-02-24,230.01000,235.20000,229.00000,234.55000,226.77600,0.55%,26339746 +2021-02-25,232.08000,234.58500,227.88000,228.99000,221.40000,-2.37%,39118089 +2021-02-26,231.52500,235.37000,229.54000,232.38000,224.67800,1.48%,37545055 +2021-03-01,235.90000,237.47000,233.15000,236.94000,229.08700,1.96%,25332837 +2021-03-02,237.01000,237.30000,233.45000,233.87000,226.11900,-1.30%,22812459 +2021-03-03,232.15500,233.58000,227.26000,227.56000,220.01800,-2.70%,34029526 +2021-03-04,226.73500,232.49000,224.26000,226.73000,219.21500,-0.36%,44727785 +2021-03-05,229.51700,233.27000,226.46000,231.60000,223.92400,2.15%,41872770 +2021-03-08,231.37000,233.36500,227.13000,227.39000,219.85300,-1.82%,35267440 +2021-03-09,232.88000,235.38400,231.67000,233.78000,226.03200,2.81%,33080531 +2021-03-10,237.00000,237.00000,232.04000,232.42000,224.71700,-0.58%,29746812 +2021-03-11,234.96000,239.17000,234.31000,237.13000,229.27100,2.03%,29907586 +2021-03-12,234.01000,235.82000,233.23000,235.75000,227.93600,-0.58%,22653662 +2021-03-15,234.96000,235.18500,231.81000,234.81000,227.02800,-0.40%,26042669 +2021-03-16,236.28000,240.05500,235.94000,237.71000,229.83100,1.24%,28092196 +2021-03-17,236.15000,238.55000,233.23000,237.04000,229.18400,-0.28%,29562100 +2021-03-18,232.56000,234.19000,230.33000,230.72000,223.07300,-2.67%,34852251 +2021-03-19,231.02000,232.47400,229.35000,230.35000,222.71500,-0.16%,46430730 +2021-03-22,230.27000,236.90000,230.14000,235.99000,228.16800,2.45%,30127005 +2021-03-23,237.48500,241.05000,237.07000,237.58000,229.70600,0.67%,31638376 +2021-03-24,237.84500,238.00000,235.32000,235.46000,227.65600,-0.89%,25620127 +2021-03-25,235.30000,236.94000,231.57000,232.34000,224.63900,-1.33%,34061853 +2021-03-26,231.55000,236.71000,231.55000,236.48000,228.64200,1.78%,25479853 +2021-03-29,236.59000,236.80000,231.88000,235.24000,227.44300,-0.52%,25227455 +2021-03-30,233.52500,233.85000,231.10000,231.85000,224.16600,-1.44%,24792012 +2021-03-31,232.91000,239.10000,232.39000,235.77000,227.95600,1.69%,43623471 +2021-04-01,238.47000,242.84000,238.05000,242.35000,234.31800,2.79%,30337982 +2021-04-05,242.76000,249.96000,242.70000,249.07000,240.81500,2.77%,36910609 +2021-04-06,247.61000,249.40000,246.88000,247.86000,239.64500,-0.49%,22931923 +2021-04-07,247.81000,250.93000,247.19000,249.90000,241.61700,0.82%,22719835 +2021-04-08,252.77000,254.13900,252.00000,253.25000,244.85600,1.34%,23625197 +2021-04-09,252.87000,255.99000,252.44000,255.85000,247.37000,1.03%,24326833 +2021-04-12,254.71000,257.67000,254.62000,255.91000,247.42800,0.02%,27148668 +2021-04-13,257.25700,259.19000,256.83000,258.49000,249.92300,1.01%,23837469 +2021-04-14,257.47500,258.83000,255.16000,255.59000,247.11900,-1.12%,23070938 +2021-04-15,257.93100,259.93000,257.73000,259.50000,250.89900,1.53%,25627481 +2021-04-16,259.47000,261.00000,257.60100,260.74000,252.09800,0.48%,24878582 +2021-04-19,260.19000,261.48000,257.82100,258.74000,250.16400,-0.77%,23209260 +2021-04-20,257.82000,260.20000,256.84000,258.26000,249.70000,-0.19%,19722875 +2021-04-21,258.94000,260.68000,257.25000,260.58000,251.94300,0.90%,24030383 +2021-04-22,260.21000,261.78000,255.64000,257.17000,248.64600,-1.31%,25606152 +2021-04-23,257.88000,261.51000,257.27000,261.15000,252.49500,1.55%,21499286 +2021-04-26,261.66000,262.43500,260.17000,261.55000,252.88100,0.15%,19763346 +2021-04-27,261.58500,263.19000,260.12000,261.97000,253.28700,0.16%,31014213 +2021-04-28,256.07800,256.54000,252.95000,254.56000,246.12300,-2.83%,46903119 +2021-04-29,255.46000,256.10000,249.00000,252.51000,244.14100,-0.81%,40589023 +2021-04-30,249.74000,253.08000,249.60000,252.18000,243.82200,-0.13%,30945098 +2021-05-03,253.40000,254.35000,251.12000,251.86000,243.51200,-0.13%,19626568 +2021-05-04,250.97000,251.21000,245.76000,247.79000,239.57700,-1.62%,32756052 +2021-05-05,249.06000,249.50000,245.82000,246.47000,238.30100,-0.53%,21901325 +2021-05-06,246.45000,249.86000,244.69000,249.73000,241.45300,1.32%,26491085 +2021-05-07,252.15000,254.30000,251.17000,252.46000,244.09300,1.09%,27032912 +2021-05-10,250.87000,251.73000,247.12000,247.18000,238.98800,-2.09%,29299890 +2021-05-11,244.55000,246.60000,242.57000,246.23000,238.06900,-0.38%,33641589 +2021-05-12,242.16500,244.38000,238.07000,239.00000,231.07900,-2.94%,36684370 +2021-05-13,241.80000,245.60000,241.42000,243.03000,234.97500,1.69%,29624298 +2021-05-14,245.57500,249.18000,245.49000,248.15000,239.92500,2.11%,23901081 +2021-05-17,246.55000,246.59000,243.52000,245.18000,237.05400,-1.20%,24970168 +2021-05-18,246.27000,246.41000,242.90000,243.08000,235.02300,-0.86%,20167975 +2021-05-19,239.31000,243.23000,238.60000,243.12000,235.60400,0.02%,25739807 +2021-05-20,243.96000,247.95000,243.86000,246.48000,238.86000,1.38%,21800716 +2021-05-21,247.56500,248.33000,244.74000,245.17000,237.59000,-0.53%,21863058 +2021-05-24,247.78500,251.16000,247.51000,250.78000,243.02700,2.29%,21411547 +2021-05-25,251.76900,252.75000,250.82000,251.72000,243.93800,0.37%,17704303 +2021-05-26,251.43000,252.94000,250.75000,251.49000,243.71500,-0.09%,17771600 +2021-05-27,251.17000,251.48000,249.25000,249.31000,241.60200,-0.87%,24426244 +2021-05-28,250.99500,252.08000,249.56000,249.68000,241.96100,0.15%,18274942 +2021-06-01,251.23000,251.29000,246.96000,247.40000,239.75100,-0.91%,23213310 +2021-06-02,248.12500,249.27000,245.84000,247.30000,239.65400,-0.04%,19406705 +2021-06-03,245.22000,246.34000,243.00000,245.71000,238.11300,-0.64%,25307711 +2021-06-04,247.76000,251.65000,247.51000,250.79000,243.03600,2.07%,25281094 +2021-06-07,249.98000,254.09000,249.81000,253.81000,245.96300,1.20%,23079167 +2021-06-08,255.16000,256.01000,252.51000,252.57000,244.76100,-0.49%,22454998 +2021-06-09,253.81000,255.53000,253.21000,253.59000,245.75000,0.40%,17937634 +2021-06-10,254.29000,257.46000,253.67000,257.24000,249.28700,1.44%,24563619 +2021-06-11,257.98500,258.48700,256.61000,257.89000,249.91700,0.25%,18999731 +2021-06-14,257.90000,259.95000,256.80000,259.89000,251.85500,0.78%,19150507 +2021-06-15,259.77500,259.99000,257.68000,258.36000,250.37200,-0.59%,18038931 +2021-06-16,259.40000,260.58000,254.42000,257.38000,249.42300,-0.38%,27036535 +2021-06-17,256.06500,261.75000,256.01000,260.90000,252.83400,1.37%,27565537 +2021-06-18,259.63000,262.30000,258.75000,259.43000,251.40900,-0.56%,37202217 +2021-06-21,259.82000,263.52000,257.92000,262.63000,254.51000,1.23%,26696119 +2021-06-22,262.72000,265.79000,262.40000,265.51000,257.30100,1.10%,24694090 +2021-06-23,265.99000,266.83000,264.43000,265.27500,257.07400,-0.09%,19518681 +2021-06-24,266.16000,267.85000,265.47000,266.69000,258.44500,0.53%,21446867 +2021-06-25,266.23000,267.25000,264.76000,265.02000,256.82600,-0.63%,25611113 +2021-06-28,266.18500,268.90000,265.91000,268.72000,260.41200,1.40%,19590024 +2021-06-29,268.86500,271.65000,267.98000,271.40000,263.00900,1.00%,19937811 +2021-06-30,270.69000,271.36000,269.60400,270.90000,262.52500,-0.18%,21656457 +2021-07-01,269.61000,271.84000,269.60000,271.60000,263.20300,0.26%,16725323 +2021-07-02,272.82000,278.00000,272.50000,277.65000,269.06600,2.23%,26474408 +2021-07-06,278.03000,279.37000,274.30000,277.66000,269.07600,,31565560 +2021-07-07,279.40000,280.69500,277.15000,279.93000,271.27500,0.82%,23260031 +2021-07-08,276.90000,278.73000,274.87000,277.42000,268.84300,-0.90%,24618591 +2021-07-09,275.72000,278.05000,275.32000,277.94000,269.34700,0.19%,23916665 +2021-07-12,279.15700,279.77000,276.58000,277.32000,268.74600,-0.22%,18931695 +2021-07-13,277.52000,282.84800,277.39000,280.98000,272.29300,1.32%,26120128 +2021-07-14,282.34500,283.66000,280.55000,282.51000,273.77600,0.54%,23113662 +2021-07-15,282.00000,282.51000,279.83000,281.03000,272.34100,-0.52%,22604227 +2021-07-16,282.07000,284.10000,279.46000,280.75000,272.07000,-0.10%,26186848 +2021-07-19,278.93400,280.37000,274.45000,277.01000,268.44600,-1.33%,32935634 +2021-07-20,278.03000,280.97000,276.26000,279.32000,270.68400,0.83%,26259741 +2021-07-21,278.90500,281.52000,277.29000,281.40000,272.70000,0.74%,24364320 +2021-07-22,283.84000,286.42000,283.42000,286.14000,277.29300,1.68%,23384059 +2021-07-23,287.37000,289.99000,286.50000,289.67000,280.71400,1.23%,22768071 +2021-07-26,289.00000,289.69000,286.64200,289.05000,280.11400,-0.21%,23176073 +2021-07-27,289.43000,289.57500,282.95000,286.54000,277.68100,-0.87%,33604073 +2021-07-28,288.99000,290.15000,283.83000,286.22000,277.37100,-0.11%,33566853 +2021-07-29,286.23500,288.61800,286.08000,286.50000,277.64200,0.10%,17782235 +2021-07-30,285.17000,286.66000,283.91000,284.91000,276.10200,-0.55%,20944846 +2021-08-02,286.36000,286.77500,283.74000,284.82000,276.01400,-0.03%,16267357 +2021-08-03,285.42000,287.23000,284.00000,287.12000,278.24300,0.81%,17879048 +2021-08-04,286.22000,287.58800,284.65000,286.51000,277.65200,-0.21%,16191301 +2021-08-05,286.88000,289.63000,286.10000,289.52000,280.56900,1.05%,13900167 +2021-08-06,288.50500,289.50000,287.62400,289.46000,280.51100,-0.02%,16589336 +2021-08-09,289.75000,291.55000,287.81000,288.33000,279.41600,-0.39%,16117629 +2021-08-10,288.80000,289.25000,285.20000,286.44000,277.58400,-0.66%,18616578 +2021-08-11,287.21000,288.66000,285.86000,286.95000,278.07800,0.18%,13955934 +2021-08-12,286.63000,289.97000,286.34000,289.81000,280.85000,1.00%,14570391 +2021-08-13,289.48000,292.90000,289.30000,292.85000,283.79600,1.05%,17283015 +2021-08-16,293.19000,294.82000,290.02000,294.60000,285.49200,0.60%,22516027 +2021-08-17,292.39000,293.43000,291.08000,293.08000,284.01900,-0.52%,20075250 +2021-08-18,292.04000,294.82000,290.27000,290.73000,282.28400,-0.80%,21812985 +2021-08-19,288.69400,297.47000,288.64000,296.77000,288.14900,2.08%,29850461 +2021-08-20,299.72000,305.84000,298.06000,304.36000,295.51800,2.56%,40817646 +2021-08-23,303.24500,305.40000,301.85000,304.65000,295.80000,0.10%,22830157 +2021-08-24,305.02000,305.65000,302.00400,302.62000,293.82900,-0.67%,18175774 +2021-08-25,304.30000,304.59000,300.42000,302.01000,293.23700,-0.20%,20006057 +2021-08-26,300.99000,302.42900,298.95000,299.09000,290.40100,-0.97%,17666084 +2021-08-27,298.98700,300.87000,296.83000,299.72000,291.01300,0.21%,22605726 +2021-08-30,301.11500,304.22000,301.06000,303.59000,294.77100,1.29%,16348072 +2021-08-31,304.42000,304.50000,301.50000,301.88000,293.11000,-0.56%,26285338 +2021-09-01,302.86500,305.19000,301.49000,301.83000,293.06200,-0.02%,18983826 +2021-09-02,302.20000,303.36000,300.18000,301.15000,292.40200,-0.23%,16290545 +2021-09-03,300.99000,302.60000,300.26000,301.14000,292.39200,,14751610 +2021-09-07,301.00500,301.09000,298.20000,300.18000,291.46000,-0.32%,17184083 +2021-09-08,299.78000,300.61000,297.46500,300.21000,291.48900,0.01%,15046819 +2021-09-09,300.82000,302.14000,297.00000,297.25000,288.61500,-0.99%,19927000 +2021-09-10,298.41500,299.92000,295.38000,295.71000,287.12000,-0.52%,19633363 +2021-09-13,297.55000,298.54000,294.08000,296.99000,288.36200,0.43%,23652949 +2021-09-14,299.56000,301.39000,298.10000,299.79000,291.08100,0.94%,21853433 +2021-09-15,303.26000,305.32000,301.82000,304.82000,295.96500,1.68%,28356304 +2021-09-16,303.76000,305.31000,300.76000,305.22000,296.35300,0.13%,19550815 +2021-09-17,304.17000,304.50000,299.53000,299.87000,291.15900,-1.75%,41372457 +2021-09-20,296.33000,298.72000,289.52000,294.30000,285.75100,-1.86%,38278661 +2021-09-21,295.69000,297.54000,294.07000,294.80000,286.23600,0.17%,22364103 +2021-09-22,296.72500,300.22000,294.51000,298.58000,289.90600,1.28%,26626342 +2021-09-23,298.84500,300.90000,297.53400,299.56000,290.85800,0.33%,18604601 +2021-09-24,298.23000,299.80000,296.93000,299.35000,290.65400,-0.07%,14998978 +2021-09-27,296.14000,296.47000,292.94500,294.17000,285.62400,-1.73%,23571742 +2021-09-28,289.79500,290.78000,282.75000,283.52000,275.28400,-3.62%,43186237 +2021-09-29,285.10000,286.77000,283.01000,284.00000,275.75000,0.17%,26353696 +2021-09-30,285.71000,287.83000,281.62000,281.92000,273.73000,-0.73%,32343635 +2021-10-01,282.12200,289.98000,281.29000,289.10000,280.70200,2.55%,30086280 +2021-10-04,287.40000,287.75000,280.25000,283.11000,274.88600,-2.07%,31350747 +2021-10-05,284.04600,290.39800,284.04600,288.76000,280.37200,2.00%,24993024 +2021-10-06,285.78000,293.63000,285.50900,293.11000,284.59500,1.51%,28002559 +2021-10-07,295.17500,296.64000,293.92000,294.85000,286.28500,0.59%,20430471 +2021-10-08,296.21900,296.64100,293.76000,294.85000,286.28500,,17685700 +2021-10-11,292.92000,297.97000,292.74500,294.23000,285.68300,-0.21%,19298634 +2021-10-12,295.34000,295.44000,292.35000,292.88000,284.37200,-0.46%,17974143 +2021-10-13,294.91000,297.28000,293.49000,296.31000,287.70200,1.17%,23424025 +2021-10-14,299.21000,303.27000,297.83000,302.75000,293.95500,2.17%,27262902 +2021-10-15,302.34000,304.45000,300.51900,304.21000,295.37300,0.48%,25384803 +2021-10-18,303.57000,308.21000,302.69000,307.29000,298.36300,1.01%,22729297 +2021-10-19,308.34800,309.30000,307.22000,308.23000,299.27600,0.31%,17682139 +2021-10-20,309.21000,309.70000,306.11000,307.41000,298.48000,-0.27%,16537069 +2021-10-21,307.17000,311.02000,306.36000,310.76000,301.73200,1.09%,16918100 +2021-10-22,310.40000,311.09000,307.80000,309.16000,300.17900,-0.51%,17449332 +2021-10-25,309.36000,309.40000,306.46000,308.13000,299.17900,-0.33%,17554469 +2021-10-26,311.00000,312.39500,308.59700,310.11000,301.10100,0.64%,28107349 +2021-10-27,316.00000,326.09700,316.00000,323.17000,313.78200,4.21%,52588690 +2021-10-28,324.32500,324.87000,321.36000,324.35000,314.92800,0.37%,26297943 +2021-10-29,324.13000,332.00000,323.90000,331.62000,321.98600,2.24%,34765982 +2021-11-01,331.35500,331.49000,326.37000,329.37000,319.80200,-0.68%,26840400 +2021-11-02,330.31000,333.45000,330.00000,333.13000,323.45300,1.14%,25719044 +2021-11-03,333.90000,334.90000,330.65000,334.00000,324.29700,0.26%,21500082 +2021-11-04,332.89000,336.54000,329.51000,336.44000,326.66600,0.73%,23992202 +2021-11-05,338.51000,338.79000,334.42200,336.06000,326.29700,-0.11%,22570098 +2021-11-08,337.30000,337.65000,334.44000,336.99000,327.20000,0.28%,20897001 +2021-11-09,337.10700,338.72000,334.53000,335.95000,326.19100,-0.31%,19890003 +2021-11-10,334.57000,334.63000,329.92000,330.80000,321.19000,-1.53%,25500938 +2021-11-11,331.25000,333.77500,330.51000,332.43000,322.77300,0.49%,16849844 +2021-11-12,333.92000,337.23000,333.79000,336.72000,326.93800,1.29%,23484434 +2021-11-15,337.54000,337.88000,334.03400,336.07000,326.30700,-0.19%,16723009 +2021-11-16,335.68000,340.67000,335.51000,339.51000,329.64700,1.02%,20886832 +2021-11-17,338.94000,342.19000,338.00000,339.12000,329.87100,-0.11%,19053380 +2021-11-18,338.18000,342.45000,337.12000,341.27000,331.96200,0.63%,22463533 +2021-11-19,342.64000,345.10000,342.20000,343.11000,333.75200,0.54%,21963403 +2021-11-22,344.62000,349.67000,339.55000,339.83000,330.56100,-0.96%,31031113 +2021-11-23,337.05000,339.45000,333.56000,337.68000,328.47000,-0.63%,30427563 +2021-11-24,336.28000,338.16000,333.91100,337.91000,328.69400,0.07%,21661307 +2021-11-26,334.35000,337.93000,328.12000,329.68000,320.68800,-2.44%,24217242 +2021-11-29,334.94000,339.03000,334.74000,336.63000,327.44800,2.11%,28563481 +2021-11-30,335.32000,337.78000,328.99000,330.59000,321.57300,-1.79%,42885609 +2021-12-01,335.13000,339.28000,329.39000,330.08000,321.07700,-0.15%,33401146 +2021-12-02,330.30000,333.49000,327.80300,329.49000,320.50300,-0.18%,30765980 +2021-12-03,331.99000,332.70000,318.03000,323.01000,314.20000,-1.97%,41779279 +2021-12-06,323.95000,327.45000,319.23000,326.19000,317.29300,0.98%,30032556 +2021-12-07,331.64000,335.80000,330.10000,334.92000,325.78500,2.68%,31021936 +2021-12-08,335.31000,335.50000,330.80000,334.97000,325.83400,0.01%,24760988 +2021-12-09,334.41000,336.48900,332.12000,333.10000,324.01500,-0.56%,22214158 +2021-12-10,334.98000,343.00000,334.79000,342.54000,333.19700,2.83%,38095694 +2021-12-13,340.68000,343.79000,339.08000,339.40000,330.14300,-0.92%,28899431 +2021-12-14,333.22000,334.64000,324.11000,328.34000,319.38500,-3.26%,44438699 +2021-12-15,328.61000,335.19000,324.50000,334.65000,325.52200,1.92%,35381122 +2021-12-16,335.71000,336.76000,323.02000,324.90000,316.03800,-2.91%,35034831 +2021-12-17,320.88000,324.92000,317.25000,323.80000,314.96800,-0.34%,47983713 +2021-12-20,320.05000,322.80000,317.57000,319.91000,311.18400,-1.20%,28326532 +2021-12-21,323.29000,327.73000,319.80000,327.29000,318.36300,2.31%,24740597 +2021-12-22,328.30000,333.60500,325.75000,333.20000,324.11200,1.81%,24831493 +2021-12-23,332.75000,336.39000,332.73000,334.69000,325.56100,0.45%,19617848 +2021-12-27,335.46000,342.48000,335.43000,342.45000,333.11000,2.32%,19947029 +2021-12-28,343.15000,343.81000,340.32000,341.25000,331.94200,-0.35%,15661467 +2021-12-29,341.30000,344.30000,339.68000,341.95000,332.62300,0.21%,15041956 +2021-12-30,341.91000,343.13000,338.82000,339.32000,330.06500,-0.77%,15994471 +2021-12-31,338.51000,339.35500,335.85000,336.32000,327.14700,-0.88%,17772880 +2022-01-03,335.35000,338.00000,329.78000,334.75000,325.62000,-0.47%,28918013 +2022-01-04,334.83000,335.20000,326.12000,329.01000,320.03600,-1.71%,32674306 +2022-01-05,325.86000,326.07000,315.98000,316.38000,307.75100,-3.84%,40054327 +2022-01-06,313.15000,318.70000,311.49000,313.88000,305.31900,-0.79%,39646148 +2022-01-07,314.15000,316.50000,310.09000,314.04000,305.47500,0.05%,32720018 +2022-01-10,309.48500,314.72000,304.69000,314.27000,305.69800,0.07%,44289467 +2022-01-11,313.38000,316.61000,309.89000,314.98000,306.38900,0.23%,29267314 +2022-01-12,319.67000,323.41000,317.08000,318.27000,309.58900,1.04%,34372217 +2022-01-13,320.46600,320.88000,304.00000,304.80000,296.48700,-4.23%,45365979 +2022-01-14,304.25000,310.82000,303.75000,310.20000,301.73900,1.77%,39846414 +2022-01-18,304.07000,309.80000,301.74000,302.65000,294.39500,-2.43%,41717982 +2022-01-19,306.29000,313.90900,302.70000,303.33000,295.05700,0.22%,45485618 +2022-01-20,309.07000,311.64900,301.14000,301.60000,293.37400,-0.57%,35380675 +2022-01-21,302.68500,304.11000,295.61000,296.03000,287.95600,-1.85%,57984403 +2022-01-24,292.20000,297.11000,276.05000,296.37000,288.28700,0.11%,86035393 +2022-01-25,291.52000,294.99000,285.17000,288.49000,280.62100,-2.66%,72848638 +2022-01-26,307.98500,308.50000,293.03000,296.71000,288.61700,2.85%,90428853 +2022-01-27,302.66000,307.30000,297.93000,299.84000,291.66200,1.05%,53481317 +2022-01-28,300.23000,308.48000,294.45000,308.26000,299.85200,2.81%,49743698 +2022-01-31,308.95000,312.38000,306.37000,310.98000,302.49800,0.88%,46444536 +2022-02-01,310.41000,310.63000,305.12900,308.76000,300.33900,-0.71%,40950396 +2022-02-02,309.63000,315.12000,308.88000,313.46000,304.91000,1.52%,36635989 +2022-02-03,309.49000,311.23000,299.96000,301.25000,293.03300,-3.90%,43729972 +2022-02-04,300.21000,308.80000,299.97000,305.94000,297.59600,1.56%,35096488 +2022-02-07,306.17000,307.84000,299.90000,300.95000,292.74200,-1.63%,28533286 +2022-02-08,301.25000,305.56100,299.95000,304.56000,296.25300,1.20%,32421188 +2022-02-09,309.86500,311.93000,307.39000,311.21000,302.72200,2.18%,31284671 +2022-02-10,304.04000,309.12000,300.70000,302.38000,294.13300,-2.84%,45386199 +2022-02-11,303.19000,304.29000,294.22000,295.04000,286.99300,-2.43%,39175620 +2022-02-14,293.77000,296.76000,291.35000,295.00000,286.95400,-0.01%,36359487 +2022-02-15,300.00800,300.80000,297.02000,300.47000,292.27500,1.85%,27379488 +2022-02-16,298.36500,300.87000,293.68000,299.50000,291.93400,-0.32%,29982121 +2022-02-17,296.36000,296.80000,290.00000,290.73000,283.38600,-2.93%,32461580 +2022-02-18,293.05000,293.86000,286.30500,287.93000,280.65700,-0.96%,34264008 +2022-02-22,285.00000,291.54000,284.50000,287.72000,280.45200,-0.07%,41569319 +2022-02-23,290.18000,291.70000,280.10000,280.27000,273.19000,-2.59%,37811167 +2022-02-24,272.51000,295.16000,271.52000,294.59000,287.14800,5.11%,56989686 +2022-02-25,295.14000,297.63000,291.65500,297.31000,289.80000,0.92%,32546721 +2022-02-28,294.31000,299.14000,293.00000,298.79000,291.24200,0.50%,34627457 +2022-03-01,296.40000,299.97000,292.15000,294.95000,287.49900,-1.29%,31217778 +2022-03-02,295.36000,301.47000,293.69800,300.19000,292.60700,1.78%,31873007 +2022-03-03,302.89000,303.13000,294.05000,295.92000,288.44500,-1.42%,27314469 +2022-03-04,294.29000,295.66000,287.16500,289.86000,282.53800,-2.05%,32369655 +2022-03-07,288.53000,289.69000,278.53000,278.91000,271.86400,-3.78%,43157178 +2022-03-08,277.80000,283.96000,270.00000,275.85000,268.88200,-1.10%,48159475 +2022-03-09,283.44000,289.60000,280.78000,288.50000,281.21200,4.59%,35204480 +2022-03-10,283.02000,286.60000,280.58000,285.59000,278.37600,-1.01%,30628012 +2022-03-11,287.96000,289.51000,279.43000,280.07000,272.99500,-1.93%,27209330 +2022-03-14,280.34000,285.39900,275.82000,276.44000,269.45700,-1.30%,30660747 +2022-03-15,280.35000,287.82000,278.72500,287.15000,279.89600,3.87%,34245085 +2022-03-16,289.11000,294.57000,283.20000,294.39000,286.95300,2.52%,37826329 +2022-03-17,293.29000,295.61000,289.37000,295.22000,287.76200,0.28%,30816633 +2022-03-18,295.37000,301.00000,292.73000,300.43000,292.84100,1.76%,42195837 +2022-03-21,298.89000,300.14000,294.90000,299.16000,291.60300,-0.42%,28107855 +2022-03-22,299.80000,305.00000,298.77000,304.06000,296.37900,1.64%,27441386 +2022-03-23,300.51000,303.23000,297.72000,299.49000,291.92500,-1.50%,25715377 +2022-03-24,299.14000,304.20000,298.31500,304.10000,296.41800,1.54%,24484456 +2022-03-25,305.23000,305.50000,299.28600,303.68000,296.00900,-0.14%,22443541 +2022-03-28,304.33000,310.80000,304.33000,310.70000,302.85100,2.31%,29578188 +2022-03-29,313.91000,315.82000,309.05000,315.41000,307.44200,1.52%,30393403 +2022-03-30,313.76000,315.95000,311.58000,313.86000,305.93200,-0.49%,28163555 +2022-03-31,313.90000,315.14000,307.89000,308.31000,300.52200,-1.77%,33422070 +2022-04-01,309.37000,310.13000,305.54000,309.42000,301.60400,0.36%,27110529 +2022-04-04,310.09000,315.11000,309.71000,314.97000,307.01300,1.79%,24335868 +2022-04-05,313.27000,314.86500,309.87000,310.88000,303.02700,-1.30%,22984881 +2022-04-06,305.19000,307.00000,296.71000,299.50000,291.93400,-3.66%,40110372 +2022-04-07,296.66000,303.65000,296.35000,301.37000,293.75700,0.62%,31411155 +2022-04-08,300.44000,301.12000,296.28000,296.97000,289.46800,-1.46%,24361917 +2022-04-11,291.79000,292.61000,285.00000,285.26000,278.05400,-3.94%,34569264 +2022-04-12,289.23500,290.73900,280.49000,282.06000,274.93500,-1.12%,30966721 +2022-04-13,282.73000,288.58000,281.30000,287.62000,280.35400,1.97%,21907176 +2022-04-14,288.09000,288.30500,279.32000,279.83000,272.76100,-2.71%,28221607 +2022-04-18,278.91000,282.46000,278.34000,280.52000,273.43400,0.25%,20778000 +2022-04-19,279.38000,286.17000,278.41000,285.30000,278.09300,1.70%,22297720 +2022-04-20,289.40000,289.70000,285.37000,286.36000,279.12600,0.37%,22805341 +2022-04-21,288.58000,293.30000,280.06000,280.81000,273.71600,-1.94%,29454587 +2022-04-22,281.68000,283.20000,273.38000,274.03000,267.10800,-2.41%,29405798 +2022-04-25,273.29000,281.11000,270.77000,280.72000,273.62900,2.44%,35678852 +2022-04-26,277.50000,278.36000,270.00000,270.22000,263.39400,-3.74%,42047008 +2022-04-27,282.10000,290.97000,279.16000,283.22000,276.06600,4.81%,63477694 +2022-04-28,285.18500,290.98000,281.45600,289.63000,282.31400,2.26%,33646570 +2022-04-29,288.61000,289.88000,276.50000,277.52000,270.50900,-4.18%,37073923 +2022-05-02,277.71000,284.94000,276.22000,284.47000,277.28400,2.50%,35151105 +2022-05-03,283.96000,284.13000,280.15000,281.78000,274.66200,-0.95%,25978605 +2022-05-04,282.59000,290.88000,276.73000,289.98000,282.65500,2.91%,33463409 +2022-05-05,285.54000,286.35000,274.34000,277.35000,270.34400,-4.36%,43260386 +2022-05-06,274.80500,279.25000,271.27000,274.73000,267.79000,-0.94%,37780322 +2022-05-09,270.06000,272.36000,263.32000,264.58000,257.89600,-3.69%,47725952 +2022-05-10,271.69000,273.75000,265.07000,269.50000,262.69200,1.86%,39336424 +2022-05-11,265.68000,271.36000,259.30000,260.55000,253.96800,-3.32%,48975898 +2022-05-12,257.69000,259.88000,250.02000,255.35000,248.90000,-2.00%,51033802 +2022-05-13,257.35000,263.04000,255.35000,261.12000,254.52400,2.26%,34925093 +2022-05-16,259.95500,265.82000,255.78000,261.50000,254.89400,0.15%,32550933 +2022-05-17,266.11000,268.33000,262.46000,266.82000,260.08000,2.03%,28828799 +2022-05-18,263.00000,263.60000,252.77000,254.08000,248.26600,-4.77%,31355985 +2022-05-19,253.90000,257.67000,251.88000,253.14000,247.34700,-0.37%,32692286 +2022-05-20,257.24000,258.54000,246.44000,252.56000,246.78100,-0.23%,39199279 +2022-05-23,255.49000,261.50000,253.43000,260.65000,254.68600,3.20%,33175379 +2022-05-24,257.89000,261.33000,253.50000,259.62000,253.67900,-0.40%,29043904 +2022-05-25,258.14000,264.58000,257.12500,262.52000,256.51300,1.12%,28547947 +2022-05-26,262.27000,267.11000,261.42900,265.90000,259.81500,1.29%,25002105 +2022-05-27,268.48000,273.34000,267.56000,273.24000,266.98800,2.76%,26910806 +2022-05-31,272.53000,274.77000,268.93000,271.87000,265.64900,-0.50%,37827695 +2022-06-01,275.19500,277.69000,270.04000,272.42000,266.18600,0.20%,25292174 +2022-06-02,264.45000,274.65000,261.60000,274.58000,268.29700,0.79%,44008209 +2022-06-03,270.31000,273.45000,268.41000,270.02000,263.84100,-1.66%,28058958 +2022-06-06,272.06000,274.18000,267.22000,268.75000,262.60000,-0.47%,22400342 +2022-06-07,266.63500,273.13000,265.94000,272.50000,266.26400,1.40%,22860677 +2022-06-08,271.71000,273.00000,269.61000,270.41000,264.22200,-0.77%,17372341 +2022-06-09,267.78000,272.70800,264.63000,264.79000,258.73100,-2.08%,26439728 +2022-06-10,260.58000,260.58000,252.53000,252.99000,247.20100,-4.46%,31445841 +2022-06-13,245.11000,249.02400,241.53000,242.26000,236.71600,-4.24%,46135788 +2022-06-14,243.86000,245.74000,241.51000,244.49000,238.89500,0.92%,28651487 +2022-06-15,248.31000,255.30000,246.42000,251.76000,245.99900,2.97%,33111729 +2022-06-16,245.98000,247.41700,243.02000,244.97000,239.36400,-2.70%,33169160 +2022-06-17,244.70000,250.50000,244.03000,247.65000,241.98300,1.09%,43084780 +2022-06-21,250.25500,254.75000,249.51000,253.74000,247.93400,2.46%,29928297 +2022-06-22,251.89000,257.17000,250.37000,253.13000,247.33800,-0.24%,25961215 +2022-06-23,255.57000,259.37000,253.63000,258.86000,252.93700,2.26%,25861449 +2022-06-24,261.80800,267.98000,261.72000,267.70000,261.57400,3.41%,33923231 +2022-06-27,268.20500,268.30000,263.28000,264.89000,258.82900,-1.05%,24615114 +2022-06-28,263.98000,266.91000,256.32000,256.48000,250.61100,-3.17%,27380247 +2022-06-29,257.59000,261.97000,255.76000,260.26000,254.30500,1.47%,20069839 +2022-06-30,257.05000,259.53000,252.90000,256.83000,250.95300,-1.32%,31730868 +2022-07-01,256.39000,259.77000,254.61000,259.58000,253.64000,1.07%,22837692 +2022-07-05,256.16000,262.98000,254.74000,262.85000,256.83500,1.26%,22971634 +2022-07-06,263.75000,267.99000,262.40000,266.21000,260.11800,1.28%,23824419 +2022-07-07,265.12000,269.05500,265.02000,268.40000,262.25800,0.82%,20859874 +2022-07-08,264.79000,268.10000,263.28500,267.66000,261.53500,-0.28%,19658751 +2022-07-11,265.65000,266.53000,262.18000,264.51000,258.45700,-1.18%,19519108 +2022-07-12,265.88000,265.94000,252.04000,253.67000,247.86500,-4.10%,35868450 +2022-07-13,250.19000,253.55000,248.11000,252.72000,246.93700,-0.37%,29497423 +2022-07-14,250.57000,255.13700,245.94000,254.08000,248.26600,0.54%,25102823 +2022-07-15,255.72000,260.37000,254.77300,256.72000,250.84600,1.04%,29774050 +2022-07-18,259.75000,260.84000,253.30000,254.25000,248.43200,-0.96%,20975034 +2022-07-19,257.57500,259.72000,253.68000,259.53000,253.59100,2.08%,25012562 +2022-07-20,259.90000,264.87000,258.91000,262.27000,256.26900,1.06%,22788282 +2022-07-21,259.79000,264.89000,257.03000,264.84000,258.78000,0.98%,22404675 +2022-07-22,265.24000,265.33000,259.07000,260.36000,254.40200,-1.69%,21881290 +2022-07-25,260.99500,261.50000,256.81000,258.83000,252.90700,-0.59%,21055998 +2022-07-26,259.86000,259.88000,249.57000,251.90000,246.13600,-2.68%,39347957 +2022-07-27,261.16000,270.05000,258.85000,268.74000,262.59000,6.69%,45994049 +2022-07-28,269.75000,277.84000,267.87000,276.41000,270.08500,2.85%,33459327 +2022-07-29,277.70000,282.00000,276.63000,280.74000,274.31600,1.57%,32152752 +2022-08-01,277.82000,281.28000,275.84000,278.01000,271.64800,-0.97%,21539580 +2022-08-02,276.00000,277.89000,272.38000,274.82000,268.53100,-1.15%,22754184 +2022-08-03,276.76000,283.50000,276.61000,282.47000,276.00600,2.78%,23518874 +2022-08-04,281.80000,283.80000,280.16800,283.65000,277.15900,0.42%,18098668 +2022-08-05,279.15000,283.65000,278.68000,282.91000,276.43600,-0.26%,16774606 +2022-08-08,284.05000,285.92000,279.32000,280.32000,273.90600,-0.92%,18757818 +2022-08-09,279.64000,283.08000,277.61000,282.30000,275.84000,0.71%,23405238 +2022-08-10,288.17000,289.81000,286.94000,289.16000,282.54300,2.43%,24687845 +2022-08-11,290.85000,291.21000,286.51000,287.02000,280.45200,-0.74%,20065938 +2022-08-12,288.48000,291.91000,286.94000,291.91000,285.23000,1.70%,22619675 +2022-08-15,291.00000,294.18000,290.11000,293.47000,286.75500,0.53%,18085654 +2022-08-16,291.99000,294.04000,290.42000,292.71000,286.01200,-0.26%,18102882 +2022-08-17,289.74000,293.35000,289.47000,291.32000,285.26000,-0.47%,18253358 +2022-08-18,290.18900,291.91000,289.08000,290.17000,284.13400,-0.39%,17186192 +2022-08-19,288.90000,289.25000,285.56000,286.15000,280.19700,-1.39%,20570033 +2022-08-22,282.08000,282.46000,277.22000,277.75000,271.97200,-2.94%,25061070 +2022-08-23,276.44000,278.86000,275.40000,276.44000,270.68900,-0.47%,17527409 +2022-08-24,275.41000,277.23000,275.11000,275.79000,270.05300,-0.24%,18137019 +2022-08-25,277.33000,279.02000,274.52000,278.85000,273.04900,1.11%,16583407 +2022-08-26,279.08000,280.34000,267.98000,268.09000,262.51300,-3.86%,27549307 +2022-08-29,265.85000,267.40000,263.85000,265.23000,259.71200,-1.07%,20121371 +2022-08-30,266.67000,267.05000,260.66000,262.97000,257.49900,-0.85%,22767071 +2022-08-31,265.39000,267.11000,261.33000,261.47000,256.03100,-0.57%,24791834 +2022-09-01,258.87000,260.89000,255.41000,260.40000,254.98300,-0.41%,23263431 +2022-09-02,261.69500,264.74000,254.47000,256.06000,250.73300,-1.67%,22855380 +2022-09-06,256.20000,257.83000,251.94000,253.25000,247.98200,-1.10%,21283869 +2022-09-07,254.70000,258.83000,253.22000,258.09000,252.72100,1.91%,24126700 +2022-09-08,257.51000,260.43000,254.79000,258.52000,253.14200,0.17%,20319911 +2022-09-09,260.50000,265.23000,260.29000,264.46000,258.95800,2.30%,22093190 +2022-09-12,265.78000,267.45000,265.16000,266.65000,261.10300,0.83%,18747690 +2022-09-13,258.84000,260.40000,251.59000,251.99000,246.74800,-5.50%,33353318 +2022-09-14,253.53000,254.23000,249.86000,252.22000,246.97300,0.09%,23912954 +2022-09-15,249.77000,251.40000,244.02000,245.38000,240.27500,-2.71%,31530948 +2022-09-16,244.26000,245.30000,242.06300,244.74000,239.64900,-0.26%,39791768 +2022-09-19,242.46500,245.14000,240.85000,244.52000,239.43300,-0.09%,26826931 +2022-09-20,242.06500,243.51000,239.64000,242.45000,237.40600,-0.85%,26660299 +2022-09-21,244.27000,247.66000,238.90000,238.95000,233.97900,-1.44%,28625557 +2022-09-22,237.87000,243.86000,237.57000,240.98000,235.96700,0.85%,30927092 +2022-09-23,239.54000,241.13000,235.20000,237.92000,232.97100,-1.27%,34176048 +2022-09-26,237.04500,241.45000,236.90000,237.45000,232.51000,-0.20%,27694190 +2022-09-27,239.98000,241.80000,234.50000,236.41000,231.49200,-0.44%,27018732 +2022-09-28,236.81000,242.33000,234.73000,241.07000,236.05500,1.97%,29029679 +2022-09-29,238.89000,239.95000,234.41000,237.50000,232.55900,-1.48%,27484233 +2022-09-30,238.29000,240.54000,232.73000,232.90000,228.05500,-1.94%,35694832 +2022-10-03,235.41000,241.61000,234.66000,240.74000,235.73200,3.37%,28880357 +2022-10-04,245.09000,250.36000,244.97500,248.88000,243.70300,3.38%,34888416 +2022-10-05,245.99000,250.58000,244.10000,249.20000,244.01600,0.13%,20347136 +2022-10-06,247.93000,250.34000,246.08000,246.79000,241.65600,-0.97%,20239886 +2022-10-07,240.90200,241.32000,233.17000,234.24000,229.36700,-5.09%,37769602 +2022-10-10,233.05000,234.55900,226.73000,229.25000,224.48100,-2.13%,29743608 +2022-10-11,227.62000,229.06000,224.11000,225.41000,220.72100,-1.68%,30473954 +2022-10-12,225.40000,227.86000,223.96000,225.75000,221.05400,0.15%,21903937 +2022-10-13,219.85000,236.10000,219.13000,234.24000,229.36700,3.76%,42551818 +2022-10-14,235.54000,237.24000,228.34000,228.56000,223.80500,-2.42%,30198588 +2022-10-17,235.82000,238.96000,235.13500,237.53000,232.58900,3.92%,28142268 +2022-10-18,243.24000,243.93000,235.37000,238.50000,233.53800,0.41%,26329591 +2022-10-19,237.04000,239.61000,234.29000,236.48000,231.56000,-0.85%,19985698 +2022-10-20,235.77000,241.31000,234.87000,236.15000,231.23700,-0.14%,21811015 +2022-10-21,234.74000,243.00000,234.50000,242.12000,237.08300,2.53%,26299733 +2022-10-24,243.76000,247.84000,241.29500,247.25000,242.10600,2.12%,24911212 +2022-10-25,247.26000,251.04000,245.83000,250.66000,245.44500,1.38%,34775505 +2022-10-26,231.17000,238.30000,230.06000,231.32000,226.50800,-7.72%,82684846 +2022-10-27,231.04000,233.69000,225.78000,226.75000,222.03300,-1.98%,40424645 +2022-10-28,226.24000,236.60000,226.05000,235.87000,230.96300,4.02%,40647724 +2022-10-31,233.76000,234.92000,231.15000,232.13000,227.30100,-1.59%,28357265 +2022-11-01,234.60000,235.74000,227.32500,228.17000,223.42300,-1.71%,30592271 +2022-11-02,229.46000,231.30000,220.04000,220.10000,215.52100,-3.54%,38407008 +2022-11-03,220.09000,220.41000,213.98000,214.25000,209.79300,-2.66%,36633922 +2022-11-04,217.55000,221.59000,213.43100,221.39000,216.78400,3.33%,36789063 +2022-11-07,221.99000,228.41000,221.28000,227.87000,223.13000,2.93%,33497979 +2022-11-08,228.70000,231.65000,225.84000,228.87000,224.10900,0.44%,28192548 +2022-11-09,227.37000,228.63300,224.33000,224.51000,219.83900,-1.91%,27852910 +2022-11-10,235.43000,243.33000,235.00000,242.98000,237.92500,8.23%,46268021 +2022-11-11,242.99000,247.99000,241.93000,247.11000,241.96900,1.70%,34620246 +2022-11-14,241.98500,243.91000,239.21000,241.55000,236.52500,-2.25%,31123340 +2022-11-15,245.66000,247.00000,240.03000,241.97000,236.93600,0.17%,31390117 +2022-11-16,242.79000,243.80000,240.42000,241.73000,237.36700,-0.10%,24093272 +2022-11-17,237.78000,243.25000,237.63000,241.68000,237.31800,-0.02%,23123544 +2022-11-18,243.51000,243.74000,239.03000,241.22000,236.86600,-0.19%,27613523 +2022-11-21,241.43000,244.67000,241.19000,242.05000,237.68100,0.34%,26394700 +2022-11-22,243.59000,245.31000,240.71000,245.03000,240.60800,1.23%,19665699 +2022-11-23,245.10500,248.28000,244.27000,247.58000,243.11200,1.04%,19508462 +2022-11-25,247.31000,248.70000,246.73000,247.49000,243.02300,-0.04%,9200772 +2022-11-28,246.08000,246.65000,240.80000,241.76000,237.39700,-2.32%,24810271 +2022-11-29,241.40000,242.79000,238.21000,240.33000,235.99200,-0.59%,17956313 +2022-11-30,240.57000,255.33000,239.86000,255.14000,250.53500,6.16%,47594239 +2022-12-01,253.87000,256.12000,250.91600,254.69000,250.09300,-0.18%,26041524 +2022-12-02,249.82000,256.06000,249.69000,255.02000,250.41700,0.13%,21528520 +2022-12-05,252.01000,253.81900,248.06000,250.20000,245.68400,-1.89%,23435294 +2022-12-06,250.82000,251.86000,243.78000,245.12000,240.69600,-2.03%,22463727 +2022-12-07,244.83000,246.16000,242.20500,244.37000,239.95900,-0.31%,20481522 +2022-12-08,244.84000,248.74000,243.06000,247.40000,242.93500,1.24%,22611757 +2022-12-09,244.69500,248.31000,244.16000,245.42000,240.99100,-0.80%,20609743 +2022-12-12,247.44500,252.54000,247.17000,252.51000,247.95300,2.89%,30665069 +2022-12-13,261.69000,263.91500,253.07000,256.92000,252.28300,1.75%,42196884 +2022-12-14,257.13000,262.58800,254.31000,257.22000,252.57800,0.12%,35410933 +2022-12-15,253.72000,254.20000,247.34000,249.01000,244.51600,-3.19%,35568093 +2022-12-16,248.55000,249.84000,243.51000,244.69000,240.27400,-1.73%,86101994 +2022-12-19,244.86000,245.21000,238.71000,240.45000,236.11000,-1.73%,29696436 +2022-12-20,239.40000,242.91000,238.42000,241.80000,237.43600,0.56%,25150802 +2022-12-21,241.69000,245.61500,240.11000,244.43000,240.01800,1.09%,23690607 +2022-12-22,241.25500,241.99000,233.87000,238.19000,233.89100,-2.55%,28651664 +2022-12-23,236.11000,238.87000,233.94300,238.73000,234.42100,0.23%,21206982 +2022-12-27,238.70000,238.93000,235.83000,236.96000,232.68300,-0.74%,16688648 +2022-12-28,236.89000,239.72000,234.17000,234.53000,230.29700,-1.03%,17457104 +2022-12-29,235.65000,241.92000,235.65000,241.01000,236.66000,2.76%,19770693 +2022-12-30,238.21000,239.96000,236.66000,239.82000,235.49200,-0.49%,21938472 +2023-01-03,243.08000,245.75000,237.40000,239.58000,235.25600,-0.10%,25740036 +2023-01-04,232.27500,232.87000,225.96000,229.10000,224.96500,-4.37%,50623394 +2023-01-05,227.20000,227.55000,221.76000,222.31000,218.29800,-2.96%,39585623 +2023-01-06,223.00000,225.76000,219.35000,224.93000,220.87000,1.18%,43613574 +2023-01-09,226.45000,231.23700,226.41000,227.12000,223.02100,0.97%,27369784 +2023-01-10,227.75500,231.31000,227.33000,228.85000,224.72000,0.76%,27033881 +2023-01-11,231.29000,235.95000,231.11000,235.77000,231.51500,3.02%,28669331 +2023-01-12,235.26000,239.90000,233.56000,238.51000,234.20500,1.16%,27269486 +2023-01-13,237.00200,239.37000,234.92000,239.23000,234.91200,0.30%,21333265 +2023-01-17,237.97000,240.91000,237.09000,240.35000,236.01200,0.47%,29831257 +2023-01-18,241.56500,242.38000,235.52000,235.81000,231.55400,-1.89%,30028692 +2023-01-19,233.78000,235.52000,230.68000,231.93000,227.74400,-1.65%,28623033 +2023-01-20,234.85500,240.74000,234.51000,240.22000,235.88400,3.57%,35389809 +2023-01-23,241.10000,245.16500,239.65000,242.58000,238.20200,0.98%,31933951 +2023-01-24,242.50000,243.95000,240.44000,242.04000,237.67200,-0.22%,40234444 +2023-01-25,234.48000,243.30000,230.90000,240.61000,236.26700,-0.59%,66526641 +2023-01-26,243.65000,248.31000,242.00000,248.00000,243.52400,3.07%,33454491 +2023-01-27,248.99000,249.83000,246.83000,248.16000,243.68100,0.06%,26498939 +2023-01-30,244.51000,245.60000,242.20000,242.71000,238.32900,-2.20%,25867365 +2023-01-31,243.45000,247.95000,242.94500,247.81000,243.33700,2.10%,26541072 +2023-02-01,248.00000,255.18000,245.47000,252.75000,248.18800,1.99%,31259912 +2023-02-02,258.82000,264.69000,257.25000,264.60000,259.82400,4.69%,39940437 +2023-02-03,259.54200,264.20000,257.10000,258.35000,253.68700,-2.36%,29077256 +2023-02-06,257.44000,258.30000,254.78000,256.77000,252.13600,-0.61%,22517997 +2023-02-07,260.53000,268.77500,260.08000,267.56000,262.73100,4.20%,50841365 +2023-02-08,273.20000,276.76000,266.21000,266.73000,261.91600,-0.31%,54686049 +2023-02-09,273.80000,273.98000,262.80000,263.62000,258.86200,-1.17%,42375102 +2023-02-10,261.53000,264.09000,260.66200,263.10000,258.35100,-0.20%,25818489 +2023-02-13,267.64000,274.60000,267.15000,271.32000,266.42300,3.12%,44630921 +2023-02-14,272.67000,274.97000,269.28000,272.17000,267.25800,0.31%,37047924 +2023-02-15,268.32000,270.73000,266.18000,269.32000,265.12700,-1.05%,28962163 +2023-02-16,264.02000,266.74000,261.90000,262.15000,258.06900,-2.66%,29603616 +2023-02-17,259.39000,260.09000,256.00000,258.06000,254.04200,-1.56%,30000055 +2023-02-21,254.48000,255.49000,251.59000,252.67000,248.73600,-2.09%,28397444 +2023-02-22,254.09000,254.34000,250.34000,251.51000,247.59400,-0.46%,22491056 +2023-02-23,255.56000,256.84000,250.48000,254.77000,250.80300,1.30%,29219095 +2023-02-24,249.96000,251.00000,248.10000,249.22000,245.34000,-2.18%,24990905 +2023-02-27,252.46000,252.82000,249.39000,250.16000,246.26500,0.38%,21190042 +2023-02-28,249.07000,251.49000,248.73000,249.42000,245.53700,-0.30%,22490950 +2023-03-01,250.76000,250.93000,245.79000,246.27000,242.43600,-1.26%,27565259 +2023-03-02,246.55000,251.40000,245.61000,251.11000,247.20000,1.97%,24833646 +2023-03-03,252.19000,255.62000,251.39000,255.29000,251.31500,1.66%,30760136 +2023-03-06,256.42500,260.12000,255.98000,256.87000,252.87100,0.62%,24109849 +2023-03-07,256.30000,257.69000,253.39000,254.15000,250.19300,-1.06%,21473179 +2023-03-08,254.04000,254.54200,250.81000,253.70000,249.75000,-0.18%,17340217 +2023-03-09,255.82000,259.56000,251.58000,252.32000,248.39200,-0.54%,26653387 +2023-03-10,251.08000,252.79000,247.60000,248.59000,244.72000,-1.48%,28333930 +2023-03-13,247.40000,257.91000,245.73000,253.92000,249.96700,2.14%,33339721 +2023-03-14,256.75000,261.07000,255.86000,260.79000,256.73000,2.71%,33620293 +2023-03-15,259.98000,266.48000,259.21000,265.44000,261.30700,1.78%,46028047 +2023-03-16,265.20500,276.56000,263.28000,276.20000,271.90000,4.05%,54832140 +2023-03-17,278.26000,283.33000,276.32000,279.43000,275.07900,1.17%,69527371 +2023-03-20,276.98000,277.48000,269.85000,272.23000,267.99200,-2.58%,43466649 +2023-03-21,274.88000,275.00000,269.51900,273.78000,269.51700,0.57%,34558704 +2023-03-22,273.40000,281.04000,272.18000,272.29000,268.05100,-0.54%,34873330 +2023-03-23,277.94000,281.06000,275.20000,277.66000,273.33700,1.97%,36610879 +2023-03-24,277.24000,280.63000,275.28000,280.57000,276.20200,1.05%,28199962 +2023-03-27,280.50000,281.45900,275.52000,276.38000,272.07700,-1.49%,26840212 +2023-03-28,275.79000,276.14000,272.04500,275.23000,270.94500,-0.42%,21878647 +2023-03-29,278.96000,281.14000,278.41000,280.51000,276.14300,1.92%,25087032 +2023-03-30,284.23000,284.46000,281.48000,284.05000,279.62800,1.26%,25053410 +2023-03-31,283.73000,289.27000,283.00000,288.30000,283.81100,1.50%,32765976 +2023-04-03,286.52000,288.27000,283.95000,287.23000,282.75800,-0.37%,24883342 +2023-04-04,287.23000,290.45000,285.67000,287.18000,282.70900,-0.02%,25824299 +2023-04-05,285.85000,287.15000,282.92000,284.34000,279.91300,-0.99%,22064770 +2023-04-06,283.21000,292.08000,282.03000,291.60000,287.06000,2.55%,29770334 +2023-04-10,289.20800,289.60000,284.71000,289.39000,284.88400,-0.76%,23102994 +2023-04-11,285.75000,285.98000,281.64000,282.83000,278.42700,-2.27%,27276589 +2023-04-12,284.79000,287.01000,281.96000,283.49000,279.07600,0.23%,27403432 +2023-04-13,283.59000,289.90000,283.17000,289.84000,285.32700,2.24%,24222678 +2023-04-14,287.00000,288.48000,283.69000,286.14000,281.68500,-1.28%,20987917 +2023-04-17,289.93000,291.60000,286.16000,288.80000,284.30400,0.93%,23791151 +2023-04-18,291.57000,291.75500,287.01000,288.37000,283.88000,-0.15%,20161845 +2023-04-19,285.99000,289.05000,284.54000,288.45000,283.95900,0.03%,17150271 +2023-04-20,285.25000,289.03000,285.08000,286.11000,281.65500,-0.81%,23244363 +2023-04-21,285.01000,286.27000,283.06100,285.76000,281.31100,-0.12%,21676387 +2023-04-24,282.09000,284.95000,278.72000,281.77000,277.38300,-1.40%,26611014 +2023-04-25,279.51000,281.60000,275.37000,275.42000,271.13200,-2.25%,45772236 +2023-04-26,296.70000,299.57000,292.73000,295.37000,290.77100,7.24%,64481117 +2023-04-27,295.97000,305.20000,295.25000,304.83000,300.08400,3.20%,46462638 +2023-04-28,304.01000,308.93000,303.31000,307.26000,302.47600,0.80%,36469613 +2023-05-01,306.97000,308.60000,305.15000,305.56000,300.80300,-0.55%,21294115 +2023-05-02,307.76000,309.18000,303.91000,305.41000,300.65500,-0.05%,26404431 +2023-05-03,306.62000,308.61000,304.09000,304.40000,299.66100,-0.33%,22360754 +2023-05-04,306.24000,307.76300,303.40000,305.41000,300.65500,0.33%,22519907 +2023-05-05,305.72000,311.97000,304.27000,310.65000,305.81300,1.72%,28197052 +2023-05-08,310.13000,310.20000,306.09000,308.65000,303.84500,-0.64%,21318613 +2023-05-09,308.00000,310.04000,306.31000,307.00000,302.22000,-0.53%,21340829 +2023-05-10,308.62000,313.00000,307.67000,312.31000,307.44800,1.73%,30078044 +2023-05-11,310.10000,311.12000,306.26000,310.11000,305.28200,-0.70%,31680179 +2023-05-12,310.55000,310.65000,306.60000,308.97000,304.16000,-0.37%,19774696 +2023-05-15,309.09500,309.90500,307.59000,309.46000,304.64200,0.16%,16336547 +2023-05-16,309.83000,313.71000,309.83000,311.74000,306.88600,0.74%,26730347 +2023-05-17,312.29000,314.43000,310.74000,314.00000,309.78100,0.72%,24315012 +2023-05-18,314.53000,319.04000,313.72000,318.52000,314.24000,1.44%,27275991 +2023-05-19,316.74000,318.75000,316.37000,318.34000,314.06200,-0.06%,27546701 +2023-05-22,318.60000,322.59000,318.01000,321.18000,316.86400,0.89%,24115664 +2023-05-23,320.03000,322.72000,315.25000,315.26000,311.02400,-1.84%,30797173 +2023-05-24,314.73000,316.50000,312.61000,313.85000,309.63300,-0.45%,23384887 +2023-05-25,323.24000,326.90000,320.00000,325.92000,321.54000,3.85%,43301743 +2023-05-26,324.02000,333.40000,323.88000,332.89000,328.41700,2.14%,36630633 +2023-05-30,335.23000,335.74000,330.52000,331.21000,326.75900,-0.50%,29503070 +2023-05-31,332.29000,335.94000,327.33000,328.39000,323.97700,-0.85%,45546858 +2023-06-01,325.93000,333.53000,324.72000,332.58000,328.11100,1.28%,26773851 +2023-06-02,334.24700,337.50000,332.55000,335.40000,330.89300,0.85%,25873769 +2023-06-05,335.22000,338.56000,334.66000,335.94000,331.42600,0.16%,21307053 +2023-06-06,335.33000,335.37000,332.17000,333.68000,329.19600,-0.67%,20396223 +2023-06-07,331.65000,334.49000,322.50000,323.38000,319.03500,-3.09%,40717129 +2023-06-08,323.93500,326.64000,323.35000,325.26000,320.88900,0.58%,23277708 +2023-06-09,324.99000,329.99000,324.41000,326.79000,322.39900,0.47%,22528950 +2023-06-12,328.58000,332.10000,325.16000,331.85000,327.39100,1.55%,24306753 +2023-06-13,334.46500,336.98000,330.39000,334.29000,329.79800,0.74%,22951279 +2023-06-14,334.34000,339.04000,332.81000,337.34000,332.80700,0.91%,26003791 +2023-06-15,337.48000,349.84000,337.20000,348.10000,343.42200,3.19%,38899075 +2023-06-16,351.32000,351.47000,341.95000,342.33000,337.73000,-1.66%,46551985 +2023-06-20,339.31000,342.08000,335.86000,338.05000,333.50700,-1.25%,26375407 +2023-06-21,336.37000,337.73000,332.07000,333.56000,329.07800,-1.33%,25117799 +2023-06-22,334.12000,340.12000,333.34000,339.71000,335.14500,1.84%,23556764 +2023-06-23,334.36000,337.96000,333.45000,335.02000,330.51800,-1.38%,23146901 +2023-06-26,333.72000,336.11000,328.49000,328.60000,324.18400,-1.92%,21520582 +2023-06-27,331.86000,336.15000,329.30000,334.57000,330.07400,1.82%,24354110 +2023-06-28,334.66000,337.98000,333.81000,335.85000,331.33700,0.38%,20259523 +2023-06-29,334.71000,336.11000,332.62000,335.05000,330.54800,-0.24%,16997042 +2023-06-30,337.75000,342.73000,337.20000,340.54000,335.96400,1.64%,26832756 +2023-07-03,339.19000,340.90000,336.57100,337.99000,333.44800,-0.75%,12508692 +2023-07-05,335.09000,341.65000,334.72800,338.15000,333.60600,0.05%,18172378 +2023-07-06,337.30000,342.99000,335.50000,341.27000,336.68400,0.92%,28195534 +2023-07-07,339.32000,341.79000,337.00000,337.22000,332.68900,-1.19%,21214824 +2023-07-10,334.60000,335.23000,327.59000,331.83000,327.37100,-1.60%,32791449 +2023-07-11,331.06000,332.86000,327.00000,332.47000,328.00200,0.19%,26698218 +2023-07-12,336.60000,341.65200,335.67000,337.20000,332.66900,1.42%,29995262 +2023-07-13,339.56000,343.74000,339.02000,342.66000,338.05600,1.62%,20567159 +2023-07-14,347.59000,351.43000,344.31000,345.24000,340.60100,0.75%,28352729 +2023-07-17,345.67800,346.99000,342.20000,345.73000,341.08400,0.14%,20363927 +2023-07-18,345.83000,366.78000,342.17000,359.49000,354.65900,3.98%,64872705 +2023-07-19,361.75000,362.46000,352.43500,355.08000,350.30900,-1.23%,39732901 +2023-07-20,353.57000,357.97000,345.37000,346.87000,342.20900,-2.31%,33778395 +2023-07-21,349.15000,350.30000,339.83000,343.77000,339.15100,-0.89%,69405382 +2023-07-24,345.85000,346.92000,342.31000,345.11000,340.47300,0.39%,26719207 +2023-07-25,347.11000,351.89000,345.07000,350.98000,346.26400,1.70%,41637739 +2023-07-26,341.44000,344.67000,333.11000,337.77000,333.23100,-3.76%,58383702 +2023-07-27,340.48000,341.33000,329.05000,330.72000,326.27600,-2.09%,39635262 +2023-07-28,333.67000,340.01000,333.17000,338.37000,333.82300,2.31%,28484868 +2023-07-31,336.92000,337.69500,333.36000,335.92000,331.40600,-0.72%,25446022 +2023-08-01,335.19000,338.54000,333.70000,336.34000,331.82000,0.13%,18381253 +2023-08-02,333.63000,333.63000,326.35500,327.50000,323.09900,-2.63%,27761257 +2023-08-03,326.00000,329.88000,325.95000,326.66000,322.27100,-0.26%,18360352 +2023-08-04,331.88000,335.14000,327.24000,327.78000,323.37500,0.34%,23741484 +2023-08-07,328.37000,331.11000,327.52000,330.11000,325.67400,0.71%,17741526 +2023-08-08,326.96000,328.75000,323.00000,326.05000,321.66900,-1.23%,22327574 +2023-08-09,326.47000,327.11000,321.05000,322.23000,317.90000,-1.17%,22373268 +2023-08-10,326.01500,328.26000,321.18000,322.93000,318.59100,0.22%,20113725 +2023-08-11,320.26000,322.41000,319.21000,321.01000,316.69600,-0.59%,24355491 +2023-08-14,321.39000,324.06000,320.08000,324.04000,319.68600,0.94%,18836139 +2023-08-15,323.00000,325.09000,320.90300,321.86000,317.53500,-0.67%,16966285 +2023-08-16,320.80000,324.42000,319.80400,320.40000,316.76600,-0.45%,20698864 +2023-08-17,320.54000,321.87000,316.21000,316.88000,313.28500,-1.10%,21257161 +2023-08-18,314.49000,318.38000,311.55100,316.48000,312.89000,-0.13%,24755012 +2023-08-21,317.93000,322.77000,317.04000,321.88000,318.22900,1.71%,24039956 +2023-08-22,325.50000,326.07500,321.46000,322.46000,318.80200,0.18%,16102024 +2023-08-23,323.82000,329.20000,323.46000,327.00000,323.29100,1.41%,21166382 +2023-08-24,332.85000,332.98000,319.96000,319.97000,316.34000,-2.15%,23281434 +2023-08-25,321.47000,325.36000,318.80000,322.98000,319.31600,0.94%,21684104 +2023-08-28,325.66000,326.15000,321.72200,323.70000,320.02800,0.22%,14808482 +2023-08-29,321.88000,328.98400,321.88000,328.41000,324.68500,1.46%,19284590 +2023-08-30,328.67000,329.81000,326.44500,328.79000,325.06000,0.12%,15222110 +2023-08-31,329.20000,330.91000,326.78000,327.76000,324.04200,-0.31%,26410954 +2023-09-01,331.31000,331.99000,326.78000,328.66000,324.93200,0.27%,14942024 +2023-09-05,329.00000,334.85000,328.66000,333.55000,329.76600,1.49%,18553859 +2023-09-06,333.38000,334.46000,330.18000,332.88000,329.10400,-0.20%,17535773 +2023-09-07,331.29000,333.08000,329.03000,329.91000,326.16800,-0.89%,18380995 +2023-09-08,330.09000,336.16000,329.46000,334.27000,330.47800,1.32%,19548165 +2023-09-11,337.24000,338.42000,335.43000,337.94000,334.10700,1.10%,16583324 +2023-09-12,335.81500,336.79000,331.48000,331.77000,328.00700,-1.83%,17565482 +2023-09-13,331.31000,336.85000,331.17000,336.06000,332.24800,1.29%,16544412 +2023-09-14,339.14800,340.86000,336.57000,338.70000,334.85800,0.79%,20267048 +2023-09-15,336.92000,337.39800,329.65000,330.22000,326.47400,-2.50%,37679792 +2023-09-18,327.80000,330.40000,326.36000,329.06000,325.32700,-0.35%,16834208 +2023-09-19,326.17000,329.39000,324.51000,328.65000,324.92200,-0.12%,16514487 +2023-09-20,329.51000,329.59000,320.51000,320.77000,317.13100,-2.40%,21436525 +2023-09-21,319.26000,325.35000,315.00000,319.53000,315.90500,-0.39%,35560362 +2023-09-22,321.32000,321.45000,316.15000,317.01000,313.41400,-0.79%,21447887 +2023-09-25,316.59000,317.67000,315.00000,317.54000,313.93800,0.17%,17835964 +2023-09-26,315.13000,315.88000,310.02000,312.14000,308.59900,-1.70%,26297573 +2023-09-27,312.30000,314.29900,309.69000,312.79000,309.24200,0.21%,19410082 +2023-09-28,310.99000,315.48000,309.45000,313.64000,310.08200,0.27%,19683564 +2023-09-29,317.75000,319.47000,314.98000,315.75000,312.16800,0.67%,24147298 +2023-10-02,316.28000,321.88800,315.18000,321.80000,318.15000,1.92%,20570006 +2023-10-03,320.83000,321.39000,311.21500,313.39000,309.83500,-2.61%,21033492 +2023-10-04,314.03000,320.04000,314.00000,318.95500,315.33700,1.78%,20720144 +2023-10-05,319.09000,319.98000,314.90000,319.36000,315.73700,0.13%,16965629 +2023-10-06,316.55000,329.19000,316.30000,327.26000,323.54800,2.47%,25673630 +2023-10-09,324.75000,330.30000,323.18000,329.82000,326.07900,0.78%,19891180 +2023-10-10,330.96000,331.10000,327.67000,328.39000,324.66500,-0.43%,20557094 +2023-10-11,331.21000,332.82000,329.14000,332.42000,328.64900,1.23%,20063246 +2023-10-12,330.56500,333.63000,328.72000,331.16000,327.40300,-0.38%,19313098 +2023-10-13,332.38000,333.83000,326.36000,327.73000,324.01200,-1.04%,21085695 +2023-10-16,331.05000,336.14000,330.60000,332.64000,328.86700,1.50%,22158048 +2023-10-17,329.59000,333.46000,327.41000,332.06000,328.29300,-0.17%,18338523 +2023-10-18,332.49000,335.59000,328.30000,330.11000,326.36500,-0.59%,23153602 +2023-10-19,332.15000,336.88000,330.91000,331.32000,327.56200,0.37%,25052071 +2023-10-20,331.72000,331.92000,325.45000,326.67000,322.96400,-1.40%,25027715 +2023-10-23,325.47000,332.72500,324.39000,329.32000,325.58400,0.81%,24374748 +2023-10-24,331.30000,331.84000,327.60000,330.53000,326.78100,0.37%,31153571 +2023-10-25,345.02000,346.20000,337.62000,340.67000,336.80600,3.07%,55053828 +2023-10-26,340.54000,341.63000,326.94000,327.89000,324.17100,-3.75%,37828543 +2023-10-27,330.42500,336.72000,328.40100,329.81000,326.06900,0.59%,29856522 +2023-10-30,333.41000,339.45000,331.83000,337.31000,333.48400,2.27%,22828082 +2023-10-31,338.85000,339.00000,334.69000,338.11000,334.27500,0.24%,20265282 +2023-11-01,339.79000,347.42000,339.65000,346.07000,342.14400,2.35%,28158819 +2023-11-02,347.24000,348.83000,344.77000,348.32000,344.36900,0.65%,24348072 +2023-11-03,349.63000,354.39000,347.33000,352.80000,348.79800,1.29%,23637673 +2023-11-06,353.45000,357.54000,353.35000,356.53000,352.48600,1.06%,23828301 +2023-11-07,359.40000,362.46000,357.63000,360.53000,356.44000,1.12%,25833931 +2023-11-08,361.68000,363.87000,360.55000,363.20000,359.08000,0.74%,26767828 +2023-11-09,362.30000,364.79000,360.36200,360.69000,356.59800,-0.69%,24847331 +2023-11-10,361.49000,370.10000,361.07000,369.67000,365.47700,2.49%,28065164 +2023-11-13,368.22000,368.47000,365.90000,366.68000,362.52100,-0.81%,19986506 +2023-11-14,371.01000,371.95000,367.34500,370.27000,366.07000,0.98%,27683862 +2023-11-15,371.28000,373.13000,367.11000,369.67000,366.21800,-0.16%,26860095 +2023-11-16,370.96000,376.35000,370.18000,376.17000,372.65700,1.76%,27182315 +2023-11-17,373.61000,374.37000,367.00000,369.85000,366.39600,-1.68%,40325371 +2023-11-20,371.22000,378.87000,371.00000,377.44000,373.91600,2.05%,52528964 +2023-11-21,375.67000,376.22200,371.12000,373.07000,369.58600,-1.16%,28423145 +2023-11-22,378.00000,379.79000,374.96500,377.85000,374.32200,1.28%,23361184 +2023-11-24,377.33000,377.97000,375.13500,377.43000,373.90600,-0.11%,10176649 +2023-11-27,376.78000,380.64000,376.20000,378.61000,375.07500,0.31%,22179228 +2023-11-28,378.35000,383.00000,378.16000,382.70000,379.12600,1.08%,20453112 +2023-11-29,383.76000,384.30000,377.44000,378.85000,375.31200,-1.01%,28963399 +2023-11-30,378.49000,380.09000,375.47000,378.91000,375.37200,0.02%,30554415 +2023-12-01,376.76000,378.16000,371.31000,374.51000,371.01300,-1.16%,33040472 +2023-12-04,369.10000,369.52000,362.90000,369.14000,365.69300,-1.43%,32063305 +2023-12-05,366.45000,373.07500,365.62100,372.52000,369.04100,0.92%,23065035 +2023-12-06,373.54000,374.18000,368.03000,368.80000,365.35600,-1.00%,21118348 +2023-12-07,368.23000,371.45300,366.32000,370.95000,367.48600,0.58%,23118864 +2023-12-08,369.20000,374.46000,368.23000,374.23000,370.73600,0.88%,20154366 +2023-12-11,368.48000,371.60000,366.10000,371.30000,367.83300,-0.78%,27708757 +2023-12-12,370.85000,374.42000,370.46000,374.38000,370.88400,0.83%,24838253 +2023-12-13,376.02000,377.63600,370.77000,374.37000,370.87400,,30955531 +2023-12-14,373.31000,373.76000,364.13000,365.93000,362.51300,-2.25%,43277461 +2023-12-15,366.85000,372.40000,366.28000,370.73000,367.26800,1.31%,78502324 +2023-12-18,369.45000,373.00000,368.68000,372.65000,369.17000,0.52%,21802878 +2023-12-19,371.49000,373.26000,369.84000,373.26000,369.77500,0.16%,20533284 +2023-12-20,375.00000,376.03000,370.53000,370.62000,367.15900,-0.71%,26316650 +2023-12-21,372.56000,374.41000,370.04000,373.54000,370.05200,0.79%,17708006 +2023-12-22,373.68000,375.18000,372.71000,374.58000,371.08200,0.28%,17107484 +2023-12-26,375.00000,376.94000,373.50000,374.66000,371.16200,0.02%,12673050 +2023-12-27,373.69000,375.06000,372.81200,374.07000,370.57700,-0.16%,14872756 +2023-12-28,375.37000,376.45800,374.16000,375.28000,371.77600,0.32%,14327013 +2023-12-29,376.00000,377.16000,373.48000,376.04000,372.52900,0.20%,18730838 +2024-01-02,373.86000,375.90000,366.77100,370.87000,367.40700,-1.37%,25258633 +2024-01-03,369.01000,373.25600,368.51000,370.60000,367.13900,-0.07%,23083465 +2024-01-04,370.66500,373.10000,367.17000,367.94000,364.50400,-0.72%,20901502 +2024-01-05,368.97000,372.06000,366.50000,367.75000,364.31600,-0.05%,20074451 +2024-01-08,369.30000,375.20000,369.01000,374.69000,371.19100,1.89%,23133967 +2024-01-09,372.01000,375.99000,371.19000,375.79000,372.28100,0.29%,20829953 +2024-01-10,376.37000,384.17000,376.32000,382.77000,379.19600,1.86%,25514245 +2024-01-11,386.00000,390.68000,380.38000,384.63000,381.03800,0.49%,27850846 +2024-01-12,385.49000,388.68000,384.65000,388.47000,384.84300,1.00%,21661153 +2024-01-16,393.66000,394.03000,387.62300,390.27000,386.62600,0.46%,27202268 +2024-01-17,387.98000,390.11000,384.81000,389.47000,385.83300,-0.20%,22234108 +2024-01-18,391.72000,393.99000,390.12000,393.87000,390.19200,1.13%,23392068 +2024-01-19,395.76000,398.67000,393.50000,398.67000,394.94700,1.22%,29331136 +2024-01-22,400.02000,400.62000,393.59000,396.51000,392.80700,-0.54%,27016902 +2024-01-23,395.75000,399.38000,393.93000,398.90000,395.17500,0.60%,20525882 +2024-01-24,401.54000,405.63000,400.45000,402.56000,398.80100,0.92%,23281889 +2024-01-25,404.32000,407.01000,402.52900,404.87000,401.08900,0.57%,21021155 +2024-01-26,404.37000,406.17000,402.43000,403.93000,400.15800,-0.23%,17803271 +2024-01-29,406.06000,409.98000,404.33000,409.72000,405.89400,1.43%,24510236 +2024-01-30,412.26000,413.05000,406.45000,408.59000,404.77500,-0.28%,33477610 +2024-01-31,406.96000,415.32000,397.21000,397.58000,393.86700,-2.69%,47871097 +2024-02-01,401.83000,408.00000,401.80000,403.78000,400.01000,1.56%,30657726 +2024-02-02,403.81000,412.65000,403.56000,411.22000,407.38000,1.84%,28256670 +2024-02-05,409.90000,411.16000,403.99000,405.65000,401.86200,-1.35%,25352286 +2024-02-06,405.88000,407.97000,402.91000,405.49000,401.70400,-0.04%,18382624 +2024-02-07,407.44000,414.30000,407.40000,414.05000,410.18400,2.11%,22340526 +2024-02-08,414.05000,415.56000,412.53000,414.11000,410.24300,0.01%,21225257 +2024-02-09,415.25000,420.82000,415.09000,420.55000,416.62300,1.56%,22032844 +2024-02-12,420.55500,420.74000,414.75000,415.26000,411.38200,-1.26%,21202921 +2024-02-13,404.94000,410.07100,403.39000,406.32000,402.52600,-2.15%,27824936 +2024-02-14,408.07000,409.84000,404.57000,409.49000,406.40900,0.78%,20401190 +2024-02-15,408.14000,409.13000,404.29000,406.56000,403.50100,-0.72%,21825525 +2024-02-16,407.96000,408.29000,403.44000,404.06000,401.02000,-0.61%,22296495 +2024-02-20,403.24000,404.49000,398.01000,402.79000,399.76000,-0.31%,24307915 +2024-02-21,400.17000,402.29000,397.22000,402.18000,399.15400,-0.15%,18631072 +2024-02-22,410.19000,412.83000,408.57000,411.65000,408.55300,2.35%,27009869 +2024-02-23,415.67000,415.86000,408.97000,410.34000,407.25300,-0.32%,16295879 +2024-02-26,411.45500,412.16000,407.36000,407.54000,404.47400,-0.68%,16193505 +2024-02-27,407.99000,408.32000,403.85000,407.48000,404.41400,-0.01%,14835827 +2024-02-28,408.17500,409.30000,405.32000,407.72000,404.65300,0.06%,13183125 +2024-02-29,408.64000,414.20000,405.92000,413.64000,410.52800,1.45%,31947263 +2024-03-01,411.27000,415.87000,410.88000,415.50000,412.37400,0.45%,17823445 +2024-03-04,413.44000,417.35000,412.32000,414.92000,411.79800,-0.14%,17595956 +2024-03-05,413.96000,414.25000,400.64000,402.65000,399.62100,-2.96%,26919177 +2024-03-06,402.97000,405.16000,398.39000,402.09000,399.06500,-0.14%,22344149 +2024-03-07,406.12000,409.78000,402.24000,409.14000,406.06200,1.75%,18718479 +2024-03-08,407.96000,410.42000,404.33000,406.22000,403.16400,-0.71%,18002186 +2024-03-11,403.76000,405.68000,401.26000,404.52000,401.47700,-0.42%,15998511 +2024-03-12,407.62000,415.57000,406.79000,415.28000,412.15600,2.66%,21563656 +2024-03-13,418.10000,418.18000,411.45000,415.10000,411.97700,-0.04%,16990048 +2024-03-14,420.24000,427.82000,417.99000,425.22000,422.02100,2.44%,33955263 +2024-03-15,419.29000,422.60000,412.79000,416.42000,413.28700,-2.07%,45079903 +2024-03-18,414.25000,420.73000,413.78000,417.32000,414.18000,0.22%,20105977 +2024-03-19,417.83000,421.66600,415.55000,421.41000,418.24000,0.98%,19837915 +2024-03-20,422.00000,425.96000,420.66000,425.23000,422.03100,0.91%,17860085 +2024-03-21,429.83000,430.82000,427.16000,429.37000,426.14000,0.97%,21296222 +2024-03-22,429.70000,429.86000,426.07000,428.74000,425.51400,-0.15%,17648473 +2024-03-25,425.24000,427.41000,421.61000,422.86000,419.67900,-1.37%,18060450 +2024-03-26,425.61000,425.99000,421.35000,421.65000,418.47800,-0.29%,16725647 +2024-03-27,424.44000,424.45000,419.01000,421.43000,418.25900,-0.05%,16704978 +2024-03-28,420.96000,421.87000,419.12000,420.72000,417.55500,-0.17%,21871161 +2024-04-01,423.95000,427.89000,422.22000,424.57000,421.37600,0.92%,15602611 +2024-04-02,420.11000,422.38000,417.84000,421.44000,418.26900,-0.74%,17861855 +2024-04-03,419.73000,423.26000,419.08500,420.45000,417.28700,-0.23%,16462007 +2024-04-04,424.99000,428.67000,417.57000,417.88000,414.73600,-0.61%,19290884 +2024-04-05,420.01000,426.51000,418.32000,425.52000,422.31900,1.83%,16526878 +2024-04-08,425.17000,427.28000,423.30000,424.59000,421.39600,-0.22%,14248192 +2024-04-09,426.44000,427.74000,421.62000,426.28000,423.07300,0.40%,12468710 +2024-04-10,422.19000,424.03000,419.70000,423.26000,420.07600,-0.71%,16216581 +2024-04-11,425.82000,429.37000,422.36000,427.93000,424.71100,1.10%,17966423 +2024-04-12,424.05000,425.17900,419.77000,421.90000,418.72600,-1.41%,19253750 +2024-04-15,426.60000,426.82000,413.43000,413.64000,410.52800,-1.96%,20273538 +2024-04-16,414.57000,418.40000,413.73000,414.58000,411.46100,0.23%,16765616 +2024-04-17,417.25000,418.88000,410.33000,411.84000,408.74200,-0.66%,15855485 +2024-04-18,410.63000,411.89000,403.95000,404.27000,401.22900,-1.84%,21029917 +2024-04-19,404.03000,405.48000,397.77000,399.12000,396.11700,-1.27%,30565789 +2024-04-22,400.08000,402.85000,395.75000,400.96000,397.94300,0.46%,20286875 +2024-04-23,404.23500,408.20000,403.06000,407.57000,404.50400,1.65%,15734501 +2024-04-24,409.56000,412.47000,406.78000,409.06000,405.98300,0.37%,15065330 +2024-04-25,394.03000,399.89000,388.03000,399.04000,396.03800,-2.45%,40586450 +2024-04-26,412.17000,413.00000,405.76000,406.32000,403.26300,1.82%,29694654 +2024-04-29,405.25000,406.32000,399.19000,402.25000,399.22400,-1.00%,19582091 +2024-04-30,401.49000,402.16000,389.17000,389.33000,386.40100,-3.21%,28781374 +2024-05-01,392.61000,401.72000,390.31000,394.94000,391.96900,1.44%,23562481 +2024-05-02,397.66000,399.93000,394.65200,397.84000,394.84700,0.73%,17709364 +2024-05-03,402.28000,407.15000,401.86000,406.66000,403.60100,2.22%,17446724 +2024-05-06,408.76000,413.93000,406.37000,413.54000,410.42900,1.69%,16996639 +2024-05-07,414.66000,414.67000,409.09000,409.34000,406.26000,-1.02%,20018228 +2024-05-08,408.17000,412.23000,406.71300,410.54000,407.45100,0.29%,11792308 +2024-05-09,410.57000,412.72000,409.10000,412.32000,409.21800,0.43%,14689727 +2024-05-10,412.93500,415.38000,411.80000,414.74000,411.62000,0.59%,13402281 +2024-05-13,418.01000,418.34800,410.82000,413.72000,410.60700,-0.25%,15440226 +2024-05-14,412.02000,417.49000,411.55000,416.56000,413.42600,0.69%,15109306 +2024-05-15,417.90000,423.81000,417.27000,423.08000,420.64100,1.57%,22239533 +2024-05-16,421.80000,425.42000,420.35000,420.99000,418.56300,-0.49%,17530050 +2024-05-17,422.54000,422.92000,418.02500,420.21000,417.78800,-0.19%,15352239 +2024-05-20,420.21000,426.77000,419.99000,425.34000,422.88800,1.22%,16272137 +2024-05-21,426.82500,432.97000,424.85000,429.04000,426.56700,0.87%,21453255 +2024-05-22,430.09000,432.41000,427.13000,430.52000,428.03800,0.34%,18073698 +2024-05-23,432.97000,433.60000,425.42400,427.00000,424.53900,-0.82%,17211689 +2024-05-24,427.19000,431.05500,424.41000,430.16000,427.68100,0.74%,11855285 +2024-05-28,429.63000,430.82000,426.60000,430.32000,427.84000,0.04%,15718024 +2024-05-29,425.69000,430.94000,425.69000,429.17000,426.69600,-0.27%,15517130 +2024-05-30,424.30000,424.30000,414.24000,414.67000,412.28000,-3.38%,28424847 +2024-05-31,416.75000,416.75000,404.51000,415.13000,412.73700,0.11%,47995250 +2024-06-03,415.52500,416.43000,408.92300,413.52000,411.13600,-0.39%,17484675 +2024-06-04,412.43000,416.44000,409.67500,416.07000,413.67200,0.62%,14348917 +2024-06-05,417.81000,424.08000,416.30000,424.01000,421.56600,1.91%,16988038 +2024-06-06,424.01000,425.31000,420.58000,424.52000,422.07300,0.12%,14861251 +2024-06-07,426.20000,426.28000,423.00000,423.85000,421.40700,-0.16%,13621650 +2024-06-10,424.70000,428.08000,423.89000,427.87000,425.40400,0.95%,14003034 +2024-06-11,425.47500,432.82000,425.25000,432.68000,430.18600,1.12%,14551101 +2024-06-12,435.32000,443.40000,433.25000,441.06000,438.51800,1.94%,22366233 +2024-06-13,440.85000,443.39000,439.37000,441.58000,439.03500,0.12%,15960565 +2024-06-14,438.27500,443.13800,436.72100,442.57000,440.01900,0.22%,13581985 +2024-06-17,442.58500,450.94000,440.72000,448.37000,445.78600,1.31%,20790030 +2024-06-18,449.70500,450.14000,444.89000,446.34000,443.76700,-0.45%,17112504 +2024-06-20,446.30000,446.53000,441.27000,445.70000,443.13100,-0.14%,19877378 +2024-06-21,447.38000,450.58000,446.51000,449.78000,447.18700,0.92%,34486172 +2024-06-24,449.80000,452.75000,446.41000,447.67000,445.09000,-0.47%,15913719 +2024-06-25,448.25000,451.42000,446.75000,450.95000,448.35100,0.73%,16747529 +2024-06-26,449.00000,453.60000,448.19000,452.16000,449.55400,0.27%,16507030 +2024-06-27,452.17500,456.17000,451.77000,452.85000,450.24000,0.15%,14806324 +2024-06-28,453.07000,455.38000,446.41000,446.95000,444.37400,-1.30%,28362271 +2024-07-01,448.66000,457.37000,445.66000,456.73000,454.09700,2.19%,17662818 +2024-07-02,453.20000,459.59000,453.11300,459.28000,456.63300,0.56%,13979779 +2024-07-03,458.19000,461.02000,457.88000,460.77000,458.11400,0.32%,9932830 +2024-07-05,459.61000,468.35000,458.96500,467.56000,464.86500,1.47%,16000290 +2024-07-08,466.55000,467.70000,464.46000,466.24000,463.55300,-0.28%,12962321 +2024-07-09,467.00000,467.33000,458.00000,459.54000,456.89100,-1.44%,17228507 +2024-07-10,461.22000,466.46000,458.85500,466.25000,463.56300,1.46%,18196100 +2024-07-11,462.98000,464.78000,451.55000,454.70000,452.07900,-2.48%,23111175 +2024-07-12,454.32500,456.36000,450.64500,453.55000,450.93600,-0.25%,16324274 +2024-07-15,453.30000,457.26000,451.43000,453.96000,451.34300,0.09%,14429447 +2024-07-16,454.22000,454.30000,446.66000,449.52000,446.92900,-0.98%,17175679 +2024-07-17,442.59000,444.85000,439.18000,443.52000,440.96400,-1.33%,21754021 +2024-07-18,444.34000,444.65000,434.40000,440.37000,437.83200,-0.71%,20794822 +2024-07-19,433.10000,441.14000,432.00000,437.11000,434.59100,-0.74%,20940417 +2024-07-22,441.79000,444.60000,438.91300,442.94000,440.38700,1.33%,15808755 +2024-07-23,443.89500,448.39000,443.10000,444.85000,442.28600,0.43%,13107050 +2024-07-24,440.45000,441.48000,427.58500,428.90000,426.42800,-3.59%,26805800 +2024-07-25,428.80000,429.80000,417.51000,418.40000,415.98800,-2.45%,29943795 +2024-07-26,418.20000,428.91500,417.27000,425.27000,422.81900,1.64%,23583839 +2024-07-29,431.58000,432.15000,424.70400,426.73000,424.27000,0.34%,15125836 +2024-07-30,427.72000,429.05000,417.36000,422.92000,420.48200,-0.89%,32687578 +2024-07-31,420.49500,421.77500,412.21000,418.35000,415.93900,-1.08%,42891366 +2024-08-01,420.78500,427.46000,413.09000,417.11000,414.70600,-0.30%,30296400 +2024-08-02,412.49000,415.00000,404.34000,408.49000,406.13500,-2.07%,29437900 +2024-08-05,389.17000,401.04000,385.58000,395.15000,392.87200,-3.27%,40709238 +2024-08-06,400.00000,405.67000,398.50000,399.61000,397.30700,1.13%,24946525 +2024-08-07,408.63500,410.08000,397.47000,398.43000,396.13300,-0.30%,20650906 +2024-08-08,402.44000,405.86000,399.94100,402.69000,400.36900,1.07%,20203030 +2024-08-09,404.03000,408.05000,402.26200,406.02000,403.68000,0.83%,19276666 +2024-08-12,407.06000,408.76000,404.24300,406.81000,404.46500,0.19%,16762883 +2024-08-13,409.59000,414.95000,409.57000,414.01000,411.62400,1.77%,19414271 +2024-08-14,414.80000,417.72000,412.44600,416.86000,414.45700,0.69%,18266980 +2024-08-15,419.80000,421.11000,417.66000,421.03000,419.34900,1.00%,20752144 +2024-08-16,420.60000,421.34000,417.30000,418.47000,416.79900,-0.61%,22775593 +2024-08-19,418.96000,421.75000,416.46000,421.53000,419.84700,0.73%,15233957 +2024-08-20,421.70000,425.86000,421.64000,424.80000,423.10400,0.78%,16387581 +2024-08-21,424.07500,426.40000,421.72000,424.14000,422.44600,-0.16%,16067298 +2024-08-22,424.36000,426.79000,414.61000,415.55000,413.89100,-2.03%,19361901 +2024-08-23,416.98000,419.26000,412.09000,416.79000,415.12600,0.30%,18493784 +2024-08-26,416.36500,417.28000,411.34000,413.49000,411.83900,-0.79%,13152830 +2024-08-27,412.86000,414.36000,410.25000,413.84000,412.18800,0.08%,13492911 +2024-08-28,414.88000,415.00000,407.31000,410.60000,408.96100,-0.78%,14882660 +2024-08-29,414.94000,422.05000,410.60000,413.12000,411.47000,0.61%,17045241 +2024-08-30,415.60000,417.49000,412.13000,417.14000,415.47400,0.97%,24308324 +2024-09-03,417.91000,419.88000,407.03000,409.44000,407.80500,-1.85%,20313603 +2024-09-04,405.91000,411.24000,404.37000,408.90000,407.26700,-0.13%,14886710 +2024-09-05,407.62000,413.10000,406.13000,408.39000,406.75900,-0.12%,14195516 +2024-09-06,409.06000,410.65000,400.80000,401.70000,400.09600,-1.64%,19609526 +2024-09-09,407.24000,408.65000,402.15000,405.72000,404.10000,1.00%,15295134 +2024-09-10,408.20000,416.33000,407.70000,414.20000,412.54600,2.09%,19594287 +2024-09-11,415.50000,423.99000,409.58000,423.04000,421.35100,2.13%,19266923 +2024-09-12,423.31000,427.36900,419.75000,427.00000,425.29500,0.94%,17418759 +2024-09-13,425.82500,431.83000,425.46000,430.59000,428.87100,0.84%,15874555 +2024-09-16,430.60000,433.53000,428.22000,431.34000,429.61800,0.17%,13834697 +2024-09-17,440.23000,441.85000,432.27000,435.15000,433.41200,0.88%,18874231 +2024-09-18,435.00000,436.03000,430.41000,430.81000,429.09000,-1.00%,18898042 +2024-09-19,441.22500,441.50000,436.90000,438.69000,436.93800,1.83%,21706559 +2024-09-20,437.22000,439.24000,434.22000,435.27000,433.53200,-0.78%,55167106 +2024-09-23,434.28000,436.46000,430.38900,433.51000,431.77900,-0.40%,15128891 +2024-09-24,433.00000,433.35000,426.10000,429.17000,427.45600,-1.00%,17015754 +2024-09-25,429.83000,433.11900,428.57000,432.11000,430.38500,0.69%,13396364 +2024-09-26,435.08500,435.30000,429.13000,431.31000,429.58800,-0.19%,14492044 +2024-09-27,431.52000,431.85000,427.47000,428.02000,426.31100,-0.76%,14896131 +2024-09-30,428.21000,430.42000,425.37000,430.30000,428.58200,0.53%,16854606 +2024-10-01,428.45000,428.48000,418.81000,420.69000,419.01000,-2.23%,19092945 +2024-10-02,422.58000,422.82000,416.71000,417.13000,415.46400,-0.85%,16582257 +2024-10-03,417.63000,419.55000,414.29000,416.54000,414.87700,-0.14%,13686421 +2024-10-04,418.24000,419.75000,414.97000,416.06000,414.39900,-0.12%,19190913 +2024-10-07,416.00000,417.11000,409.00000,409.54000,407.90500,-1.57%,20919761 +2024-10-08,410.90000,415.66000,408.17000,414.71000,413.05400,1.26%,19229261 +2024-10-09,415.86000,420.38000,414.30000,417.46000,415.79300,0.66%,14974257 +2024-10-10,415.22500,417.35000,413.15000,415.84000,414.18000,-0.39%,13848376 +2024-10-11,416.13500,417.13000,413.25000,416.32000,414.65800,0.12%,14144944 +2024-10-14,417.77000,424.04000,417.52000,419.14000,417.46600,0.68%,16653086 +2024-10-15,422.18000,422.48000,415.26000,418.74000,417.06800,-0.10%,18900201 +2024-10-16,415.17000,416.36000,410.48000,416.12000,414.45800,-0.63%,15508932 +2024-10-17,422.36000,422.50000,415.59000,416.72000,415.05600,0.14%,14820004 +2024-10-18,417.14000,419.65000,416.26000,418.16000,416.49000,0.35%,17145317 +2024-10-21,416.12000,418.96000,413.75000,418.78000,417.10800,0.15%,14206115 +2024-10-22,418.49000,430.57900,418.04000,427.51000,425.80300,2.08%,25482197 +2024-10-23,430.85500,431.08000,422.53000,424.60000,422.90500,-0.68%,19654379 +2024-10-24,425.32500,425.97800,422.40000,424.73000,423.03400,0.03%,13581631 +2024-10-25,426.76000,432.52000,426.56500,428.15000,426.44000,0.81%,16899064 +2024-10-28,431.65500,431.94000,426.30000,426.59000,424.88700,-0.36%,14882444 +2024-10-29,428.00000,433.17000,425.80000,431.95000,430.22500,1.26%,17644080 +2024-10-30,437.43500,438.50000,432.10000,432.53000,430.80300,0.13%,29749149 +2024-10-31,415.36000,416.16000,406.30000,406.35000,404.72700,-6.05%,53970981 +2024-11-01,409.01000,415.50000,407.50000,410.37000,408.73100,0.99%,24230442 +2024-11-04,409.80000,410.41500,405.57100,408.46000,406.82900,-0.47%,19672286 +2024-11-05,408.37000,414.90000,408.08000,411.46000,409.81700,0.73%,17626011 +2024-11-06,412.42000,420.45000,410.52000,420.18000,418.50200,2.12%,26681842 +2024-11-07,421.28000,426.85000,419.88000,425.43000,423.73100,1.25%,19901782 +2024-11-08,425.32000,426.50000,421.78000,422.54000,420.85300,-0.68%,16891414 +2024-11-11,422.51500,424.81000,416.00000,418.01000,416.34100,-1.07%,24503321 +2024-11-12,418.25000,424.44000,417.20000,423.03000,421.34100,1.20%,19401204 +2024-11-13,421.64000,429.32500,418.21000,425.20000,423.50200,0.51%,21502185 +2024-11-14,425.00000,428.17000,420.00000,426.89000,425.18500,0.40%,30246881 +2024-11-15,419.82000,422.80000,413.64000,415.00000,413.34300,-2.79%,28247644 +2024-11-18,414.87000,418.40400,412.10000,415.76000,414.10000,0.18%,24742013 +2024-11-19,413.11000,417.94000,411.55000,417.79000,416.12200,0.49%,18133529 +2024-11-20,416.87000,417.29000,410.58000,415.49000,413.83100,-0.55%,19191655 +2024-11-21,419.50000,419.78000,410.28900,412.87000,412.04800,-0.63%,20780162 +2024-11-22,411.36500,417.40000,411.06000,417.00000,416.17000,1.00%,24814626 +2024-11-25,418.38000,421.08000,414.85000,418.79000,417.95600,0.43%,27691090 +2024-11-26,419.58500,429.04100,418.85000,427.99000,427.13800,2.20%,23458889 +2024-11-27,425.10500,427.23000,422.02000,422.99000,422.14800,-1.17%,18332444 +2024-11-29,420.09000,424.88000,417.80000,423.46000,422.61700,0.11%,16271921 +2024-12-02,421.57000,433.00000,421.31000,430.98000,430.12200,1.78%,20207223 +2024-12-03,429.84000,432.47000,427.74000,431.20000,430.34200,0.05%,18301987 +2024-12-04,433.03000,439.67000,432.63000,437.42000,436.54900,1.44%,26009429 +2024-12-05,437.92000,444.66000,436.17100,442.62000,441.73900,1.19%,21697775 +2024-12-06,442.30000,446.10000,441.77000,443.57000,442.68700,0.21%,18821002 +2024-12-09,442.60000,448.33000,440.50000,446.02000,445.13200,0.55%,19144388 +2024-12-10,444.39000,449.62000,441.60000,443.33000,442.44800,-0.60%,18469459 +2024-12-11,444.05000,450.35000,444.05000,448.99000,448.09600,1.28%,19200208 +2024-12-12,449.11000,456.16500,449.11000,449.56000,448.66500,0.13%,20834779 +2024-12-13,448.43500,451.43000,445.58000,447.27000,446.38000,-0.51%,20177833 +2024-12-16,447.27000,452.18000,445.28000,451.59000,450.69100,0.97%,23598834 +2024-12-17,451.01000,455.29000,449.57000,454.46000,453.55500,0.64%,22733494 +2024-12-18,451.32000,452.65000,437.02000,437.39000,436.51900,-3.76%,24444545 +2024-12-19,441.62000,443.18300,436.32000,437.03000,436.16000,-0.08%,22963681 +2024-12-20,433.11000,443.74000,428.63000,436.60000,435.73100,-0.10%,64263694 +2024-12-23,436.74000,437.65000,432.83000,435.25000,434.38400,-0.31%,19152519 +2024-12-24,434.65000,439.60000,434.19000,439.33000,438.45500,0.94%,7164543 +2024-12-26,439.08000,440.94000,436.63000,438.11000,437.23800,-0.28%,8199927 +2024-12-27,434.60000,435.22000,426.35000,430.53000,429.67300,-1.73%,18117713 +2024-12-30,426.06000,427.55000,421.90000,424.83000,423.98400,-1.32%,13158703 +2024-12-31,426.10000,426.73000,420.66000,421.50000,420.66100,-0.78%,13246509 +2025-01-02,425.53000,426.07000,414.85000,418.58000,417.74700,-0.69%,16896469 +2025-01-03,421.08000,424.03000,419.54000,423.35000,422.50700,1.14%,16662943 +2025-01-06,428.00000,434.32000,425.47700,427.85000,426.99800,1.06%,20573648 +2025-01-07,429.00000,430.65000,420.80000,422.37000,421.52900,-1.28%,18139065 +2025-01-08,423.46000,426.97000,421.54000,424.56000,423.71500,0.52%,15054575 +2025-01-10,424.63000,424.71000,415.02000,418.95000,418.11600,-1.32%,20201132 +2025-01-13,415.23500,418.50000,412.29000,417.19000,416.36000,-0.42%,17604780 +2025-01-14,417.81000,419.74000,410.72000,415.67000,414.84300,-0.36%,16935856 +2025-01-15,419.13000,428.15000,418.26500,426.31000,425.46100,2.56%,19637838 +2025-01-16,428.69500,429.49000,424.39000,424.58000,423.73500,-0.41%,15300023 +2025-01-17,434.08500,434.48000,428.17000,429.03000,428.17600,1.05%,26197507 +2025-01-21,430.20000,430.90000,425.59500,428.50000,427.64700,-0.12%,26085703 +2025-01-22,437.56000,447.27000,436.00000,446.20000,445.31200,4.13%,27803811 +2025-01-23,442.00000,446.75000,441.50500,446.71000,445.82100,0.11%,18389270 +2025-01-24,445.16000,446.65000,441.40000,444.06000,443.17600,-0.59%,15549453 +2025-01-27,424.01000,435.20000,423.50000,434.56000,433.69500,-2.14%,35647805 +2025-01-28,434.60000,448.38000,431.38000,447.20000,446.31000,2.91%,23491703 +2025-01-29,446.69000,446.88000,440.40000,442.33000,441.44900,-1.09%,23581370 +2025-01-30,418.77000,422.86000,413.16000,414.99000,414.16400,-6.18%,54586260 +2025-01-31,418.98000,420.69000,414.91000,415.06000,414.23400,0.02%,34223388 +2025-02-03,411.60000,415.41000,408.66000,410.92000,410.10200,-1.00%,25679149 +2025-02-04,412.68500,413.92000,409.74000,412.37000,411.54900,0.35%,20532096 +2025-02-05,412.35000,413.82700,410.40000,413.29000,412.46700,0.22%,16336188 +2025-02-06,414.00000,418.20000,414.00000,415.82000,414.99200,0.61%,16309755 +2025-02-07,416.48000,418.65000,408.10000,409.75000,408.93400,-1.46%,22886844 +2025-02-10,413.71000,415.46200,410.92000,412.22000,411.39900,0.60%,20817919 +2025-02-11,409.64000,412.49000,409.30000,411.44000,410.62100,-0.19%,18140592 +2025-02-12,407.21000,410.75000,404.36700,409.04000,408.22600,-0.58%,19121734 +2025-02-13,407.00000,411.00000,406.36000,410.54000,409.72300,0.37%,23891731 +2025-02-14,407.79000,408.91000,405.88000,408.43000,407.61700,-0.51%,22758464 +2025-02-18,408.00000,410.59700,406.50000,409.64000,408.82500,0.30%,21423051 +2025-02-19,407.88000,415.49000,407.65000,414.77000,413.94400,1.25%,24114197 +2025-02-20,415.29000,419.31000,412.54000,416.13000,416.13000,0.33%,23508728 +2025-02-21,417.33500,418.04800,407.89000,408.21000,408.21000,-1.90%,27524799 +2025-02-24,408.51000,409.37000,399.32000,404.00000,404.00000,-1.03%,26443656 +2025-02-25,401.10000,401.91500,396.70000,397.90000,397.90000,-1.51%,29387402 +2025-02-26,398.01000,403.60000,394.24500,399.73000,399.73000,0.46%,19618954 +2025-02-27,401.26500,405.74000,392.17000,392.53000,392.53000,-1.80%,21127406 +2025-02-28,392.65500,397.63000,386.57000,396.99000,396.99000,1.14%,32845658 +2025-03-03,398.82000,398.82000,386.15500,388.49000,388.49000,-2.14%,23007726 +2025-03-04,383.40000,392.58000,381.00000,388.61000,388.61000,0.03%,29342923 +2025-03-05,389.34000,401.67000,388.81000,401.02000,401.02000,3.19%,23433132 +2025-03-06,394.28000,402.15000,392.67800,396.89000,396.89000,-1.03%,23304625 +2025-03-07,392.32000,394.80000,385.54000,393.31000,393.31000,-0.90%,22034087 +2025-03-10,385.84000,386.40000,377.22000,380.16000,380.16000,-3.34%,32569768 +2025-03-11,379.00000,386.00000,376.91000,380.45000,380.45000,0.08%,30380177 +2025-03-12,382.95000,385.21700,378.95100,383.27000,383.27000,0.74%,24253567 +2025-03-13,383.15500,385.32000,377.45000,378.77000,378.77000,-1.17%,20473017 +2025-03-14,379.77500,390.23000,379.51000,388.56000,388.56000,2.58%,19952846 +2025-03-17,386.70000,392.70500,385.57000,388.70000,388.70000,0.04%,22474272 +2025-03-18,387.07000,387.37000,381.10000,383.52000,383.52000,-1.33%,19486850 +2025-03-19,385.52500,389.68000,384.00000,387.82000,387.82000,1.12%,19185532 +2025-03-20,385.73500,391.78500,383.28000,386.84000,386.84000,-0.25%,18470542 +2025-03-21,383.21500,391.74000,382.80000,391.26000,391.26000,1.14%,39675928 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MSI-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MSI-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..cb190dfea7b7951e3d07dc58b653d4d7346ea12c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MSI-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,66.61000,66.88000,66.22000,66.23000,56.16500,-0.44%,843464 +2015-03-25,66.21000,66.22000,65.25000,65.35000,55.41900,-1.33%,1218967 +2015-03-26,64.93000,65.56000,64.53000,65.42000,55.47800,0.11%,957142 +2015-03-27,65.39000,65.63000,64.58000,65.38000,55.44400,-0.06%,1213005 +2015-03-30,65.85000,66.46000,65.72000,66.39000,56.30100,1.54%,968977 +2015-03-31,66.25000,66.90000,66.14000,66.67000,56.53800,0.42%,1722850 +2015-04-01,66.66000,66.75000,66.07000,66.67000,56.53800,,1110427 +2015-04-02,66.67000,67.46000,61.15000,62.51000,53.01000,-6.24%,8069887 +2015-04-06,62.09000,62.24000,61.46000,61.48000,52.13700,-1.65%,3462844 +2015-04-07,61.48000,62.39000,61.28000,61.99000,52.56900,0.83%,1357982 +2015-04-08,61.90000,62.46000,61.49500,62.42000,52.93400,0.69%,1488314 +2015-04-09,62.27000,62.44000,61.79500,62.32000,52.84900,-0.16%,923864 +2015-04-10,62.25000,62.59000,62.11000,62.53000,53.02700,0.34%,900428 +2015-04-13,62.53000,62.99000,61.89500,61.97000,52.55200,-0.90%,1257002 +2015-04-14,62.01000,62.14000,61.65000,61.91000,52.50100,-0.10%,1286058 +2015-04-15,61.96000,62.32500,61.76000,61.82000,52.42500,-0.15%,1273291 +2015-04-16,61.71000,62.12600,61.71000,61.86000,52.45900,0.06%,1936373 +2015-04-17,61.51000,61.61000,60.47000,60.68000,51.45800,-1.91%,2097687 +2015-04-20,61.02000,61.45500,61.01000,61.16000,51.86500,0.79%,1424626 +2015-04-21,61.34000,61.71000,61.26000,61.43000,52.09400,0.44%,1273236 +2015-04-22,61.61000,61.81000,61.41000,61.59000,52.23000,0.26%,994589 +2015-04-23,61.18000,61.46000,60.84000,60.84000,51.59400,-1.22%,1380575 +2015-04-24,61.11000,61.11000,60.18000,60.57000,51.36500,-0.44%,1823378 +2015-04-27,60.85000,61.16000,60.47000,60.98000,51.71300,0.68%,1456271 +2015-04-28,60.97000,61.14000,60.38000,60.69000,51.46700,-0.48%,993248 +2015-04-29,60.50000,60.69000,59.72000,59.74000,50.66100,-1.57%,1366841 +2015-04-30,59.45000,59.84000,59.32000,59.75000,50.67000,0.02%,1889957 +2015-05-01,60.12000,60.37000,60.04000,60.28000,51.11900,0.89%,1526438 +2015-05-04,60.37000,60.77000,60.34000,60.68000,51.45800,0.66%,992397 +2015-05-05,59.62000,60.15000,58.20000,58.59000,49.68600,-3.44%,2343829 +2015-05-06,60.34000,60.49000,58.20000,58.75000,49.82200,0.27%,2316211 +2015-05-07,59.29000,60.40000,59.12000,60.01000,50.89000,2.14%,1862761 +2015-05-08,60.56000,61.00000,60.41000,60.59000,51.38200,0.97%,1040202 +2015-05-11,60.47000,60.62000,59.76000,59.80000,50.71200,-1.30%,1216095 +2015-05-12,59.43000,59.68000,59.10000,59.42000,50.39000,-0.64%,169454 +2015-05-13,59.45000,59.72000,59.22000,59.25000,50.24600,-0.29%,179541 +2015-05-14,59.62000,59.90000,59.42100,59.79000,50.70400,0.91%,906772 +2015-05-15,59.79000,59.93000,59.23800,59.30000,50.28800,-0.82%,1299962 +2015-05-18,59.22000,60.17000,59.22000,60.12000,50.98300,1.38%,1629964 +2015-05-19,60.35000,60.35000,59.73000,59.80000,50.71200,-0.53%,760609 +2015-05-20,59.90000,60.03000,59.61000,59.80000,50.71200,,564359 +2015-05-21,59.65000,59.94000,59.58500,59.79000,50.70400,-0.02%,650145 +2015-05-22,59.49000,59.74000,59.28000,59.66000,50.59300,-0.22%,1050379 +2015-05-26,59.40000,59.40000,58.71000,59.11000,50.12700,-0.92%,1095417 +2015-05-27,59.35000,59.35000,58.70000,59.06000,50.08400,-0.08%,1571116 +2015-05-28,58.96000,59.87000,58.84500,59.63000,50.56800,0.97%,854553 +2015-05-29,59.57000,59.73000,59.00000,59.00000,50.03400,-1.06%,1769213 +2015-06-01,59.09000,59.99000,58.86000,59.65000,50.58500,1.10%,1196520 +2015-06-02,59.42000,59.74000,58.95000,59.19000,50.19500,-0.77%,1158960 +2015-06-03,59.44000,59.63500,59.12000,59.48000,50.44100,0.49%,815574 +2015-06-04,59.24000,59.58000,58.74000,58.80000,49.86400,-1.14%,677462 +2015-06-05,58.87000,58.87000,58.39000,58.61000,49.70300,-0.32%,534030 +2015-06-08,58.54000,58.55000,57.89000,58.08000,49.25300,-0.90%,888010 +2015-06-09,58.17000,58.29000,57.76000,57.90000,49.10100,-0.31%,852618 +2015-06-10,58.06000,58.70000,57.88000,58.49000,49.60100,1.02%,830715 +2015-06-11,58.46000,58.74000,58.23000,58.55000,49.94000,0.10%,896526 +2015-06-12,58.13000,58.19000,57.37000,57.65000,49.17300,-1.54%,1132424 +2015-06-15,57.16000,58.06000,56.83000,57.95000,49.42900,0.52%,1186795 +2015-06-16,57.97000,58.35000,57.72000,58.18000,49.62500,0.40%,948137 +2015-06-17,58.37000,58.50000,57.49000,57.97000,49.44600,-0.36%,1060131 +2015-06-18,58.00000,58.59000,57.98000,58.39000,49.80400,0.72%,1213109 +2015-06-19,58.22000,58.34000,57.78000,58.05000,49.51400,-0.58%,2302495 +2015-06-22,58.24000,59.28000,58.05000,59.22000,50.51200,2.02%,1239222 +2015-06-23,59.51000,59.73000,58.90000,59.12000,50.42600,-0.17%,1085872 +2015-06-24,58.93000,59.06000,58.28000,58.29000,49.71900,-1.40%,741542 +2015-06-25,58.50000,58.55500,58.05000,58.35000,49.77000,0.10%,845556 +2015-06-26,58.29000,58.45500,57.94000,58.38000,49.79500,0.05%,4395079 +2015-06-29,57.71000,58.09000,57.03700,57.14000,48.73800,-2.12%,1067600 +2015-06-30,57.81000,57.81000,57.09500,57.34000,48.90800,0.35%,1520942 +2015-07-01,57.87000,57.87000,57.22000,57.60000,49.13000,0.45%,827798 +2015-07-02,57.73000,57.73000,57.39600,57.51000,49.05300,-0.16%,765160 +2015-07-06,56.89000,57.28000,56.78000,57.22000,48.80600,-0.50%,892659 +2015-07-07,57.13000,57.64000,56.40000,57.49000,49.03600,0.47%,1375903 +2015-07-08,57.37000,57.58000,56.74000,56.79000,48.43900,-1.22%,1455859 +2015-07-09,57.44000,57.53000,56.90000,56.94000,48.56700,0.26%,1263052 +2015-07-10,57.47000,57.65700,57.07000,57.48000,49.02800,0.95%,914168 +2015-07-13,57.90000,58.46000,57.79000,58.43000,49.83800,1.65%,692340 +2015-07-14,58.49000,58.82000,58.39000,58.60000,49.98300,0.29%,809158 +2015-07-15,58.51000,58.98000,58.42000,58.89000,50.23000,0.49%,1133673 +2015-07-16,59.13000,59.34000,59.02000,59.29000,50.57100,0.68%,847289 +2015-07-17,59.31000,59.48000,58.59000,58.85000,50.19600,-0.74%,735486 +2015-07-20,59.50000,59.58000,59.00000,59.40000,50.66500,0.93%,1142610 +2015-07-21,59.31000,59.58000,59.10000,59.57000,50.81000,0.29%,509410 +2015-07-22,59.42000,59.71000,59.22000,59.35000,50.62300,-0.37%,197056 +2015-07-23,59.47000,59.50000,58.73000,58.85000,50.19600,-0.84%,818142 +2015-07-24,58.80000,59.80000,58.70000,59.50000,50.75100,1.10%,1315328 +2015-07-27,59.33000,59.33000,58.61000,58.71000,50.07700,-1.33%,880176 +2015-07-28,58.88000,59.13000,58.34000,59.11000,50.41800,0.68%,734797 +2015-07-29,59.15000,59.73000,58.86000,59.58000,50.81900,0.80%,680460 +2015-07-30,59.50000,59.90000,59.34000,59.86000,51.05800,0.47%,488350 +2015-07-31,59.95000,60.36000,59.76000,60.16000,51.31400,0.50%,895975 +2015-08-03,60.08000,60.08000,59.17000,59.76000,50.97200,-0.66%,948584 +2015-08-04,59.69000,60.45200,59.58000,60.22000,51.36500,0.77%,1457076 +2015-08-05,63.42000,65.00000,63.20000,64.04000,54.62300,6.34%,4160820 +2015-08-06,63.91000,64.00000,62.80800,63.80000,54.41800,-0.37%,2489516 +2015-08-07,63.65000,64.19000,62.95000,64.19000,54.75100,0.61%,2231159 +2015-08-10,64.47000,64.50000,63.50000,63.99000,54.58000,-0.31%,1528047 +2015-08-11,63.69000,63.79000,63.15000,63.35000,54.03400,-1.00%,1228802 +2015-08-12,63.10000,64.77000,62.80000,64.60000,55.10100,1.97%,1815286 +2015-08-13,64.52000,64.86900,64.12000,64.34000,54.87900,-0.40%,1058381 +2015-08-14,64.25000,65.10000,64.14000,64.98000,55.42500,0.99%,698350 +2015-08-17,64.68000,65.28000,64.30000,65.27000,55.67200,0.45%,782562 +2015-08-18,65.11000,67.17000,65.06500,65.77000,56.09900,0.77%,2132583 +2015-08-19,65.53000,65.93000,65.29000,65.35000,55.74000,-0.64%,1281337 +2015-08-20,65.05000,65.09000,63.89000,63.89000,54.49500,-2.23%,1615249 +2015-08-21,63.53000,64.14000,62.44000,62.45000,53.26700,-2.25%,2239234 +2015-08-24,60.27000,63.13000,59.51500,60.79000,51.85100,-2.66%,3069247 +2015-08-25,62.12000,62.17000,60.42000,60.44000,51.55200,-0.58%,2189089 +2015-08-26,61.50500,63.24000,60.70000,63.14000,53.85500,4.47%,3538459 +2015-08-27,63.48000,64.56000,63.28000,64.29000,54.83600,1.82%,2227882 +2015-08-28,64.43000,65.19000,64.19500,64.55000,55.05800,0.40%,2684656 +2015-08-31,64.21000,64.89000,64.11000,64.82000,55.28800,0.42%,2499902 +2015-09-01,63.66000,64.48000,63.50000,63.85000,54.46100,-1.50%,4293498 +2015-09-02,64.35000,64.75000,64.08000,64.72000,55.20300,1.36%,6514579 +2015-09-03,65.00000,65.47000,64.61000,65.11000,55.53600,0.60%,6170982 +2015-09-04,66.01000,66.36000,65.06000,66.31000,56.55900,1.84%,11244771 +2015-09-08,66.72000,69.71000,66.41000,69.61000,59.37400,4.98%,4534754 +2015-09-09,70.00000,70.26000,68.30000,68.30000,58.25700,-1.88%,4486078 +2015-09-10,68.27000,69.63000,68.01000,69.09000,58.93000,1.16%,3367310 +2015-09-11,67.76000,67.93000,66.89000,67.08000,57.50600,-2.91%,4585947 +2015-09-14,67.10000,67.38000,66.59000,66.84000,57.30000,-0.36%,2565268 +2015-09-15,66.78000,67.70000,66.76000,67.15000,57.56600,0.46%,3519768 +2015-09-16,67.09000,67.73000,67.05000,67.47000,57.84000,0.48%,1798461 +2015-09-17,67.47000,67.76000,66.80000,67.03000,57.46300,-0.65%,2245371 +2015-09-18,66.39000,67.70000,66.18000,67.09000,57.51500,0.09%,2992254 +2015-09-21,67.27000,67.94000,66.89000,67.05000,57.48000,-0.06%,1399337 +2015-09-22,66.28000,66.66000,66.00000,66.58000,57.07700,-0.70%,1301386 +2015-09-23,66.83000,68.06000,66.81000,67.80000,58.12300,1.83%,1546006 +2015-09-24,67.32000,68.01000,66.93900,67.91000,58.21800,0.16%,2083221 +2015-09-25,68.38000,69.39000,68.02000,69.20000,59.32300,1.90%,2246167 +2015-09-28,68.67000,68.99000,67.85500,67.93000,58.23500,-1.84%,2722016 +2015-09-29,67.85000,68.05000,67.08000,67.45000,57.82300,-0.71%,2165077 +2015-09-30,68.20000,68.97000,68.03000,68.38000,58.62000,1.38%,3894617 +2015-10-01,68.35000,68.60000,67.29000,67.76000,58.08900,-0.91%,2099534 +2015-10-02,67.02000,68.41000,66.72800,68.40000,58.63800,0.94%,1495594 +2015-10-05,68.52000,69.82000,68.50000,69.75000,59.79500,1.97%,2004351 +2015-10-06,69.44000,69.77000,68.84000,69.19000,59.31500,-0.80%,1006338 +2015-10-07,69.46000,69.88000,69.06000,69.79000,59.82900,0.87%,1373520 +2015-10-08,69.73000,69.91000,69.00000,69.50000,59.58100,-0.42%,1375379 +2015-10-09,69.40000,69.74000,68.61000,68.78000,58.96300,-1.04%,1619631 +2015-10-12,68.75000,69.65000,68.10000,69.43000,59.52100,0.95%,1093307 +2015-10-13,69.16000,69.61000,68.92000,69.04000,59.18600,-0.56%,870648 +2015-10-14,68.93000,69.20000,68.61000,68.70000,58.89500,-0.49%,802948 +2015-10-15,69.00000,69.44000,68.94000,69.27000,59.38300,0.83%,1252094 +2015-10-16,69.46000,69.69000,69.09500,69.26000,59.37500,-0.01%,1125620 +2015-10-19,68.98000,69.29000,68.76000,69.03000,59.17800,-0.33%,682195 +2015-10-20,69.00000,69.83000,68.94000,69.48000,59.56300,0.65%,1752550 +2015-10-21,69.58000,69.85000,69.06000,69.47000,59.55500,-0.01%,1432623 +2015-10-22,69.21000,70.98000,69.16000,70.48000,60.42100,1.45%,1553235 +2015-10-23,70.71000,70.77000,70.00000,70.48000,60.42100,,1204602 +2015-10-26,70.48000,70.56000,69.84000,70.05000,60.05200,-0.61%,1309402 +2015-10-27,69.65000,70.18000,69.47000,69.96000,59.97500,-0.13%,993475 +2015-10-28,70.20000,70.83000,69.79000,70.37000,60.32600,0.59%,1023711 +2015-10-29,70.17000,70.62000,70.00000,70.13000,60.12100,-0.34%,1095923 +2015-10-30,70.17000,70.53700,69.80000,69.97000,59.98400,-0.23%,1614178 +2015-11-02,70.05000,70.82000,69.57000,70.73000,60.63500,1.09%,1411898 +2015-11-03,70.63000,71.57000,70.32000,71.36000,61.17500,0.89%,1337151 +2015-11-04,68.10000,69.23000,63.95000,65.24000,55.92900,-8.58%,7152388 +2015-11-05,64.90000,67.72000,64.90000,67.40000,57.78000,3.31%,3081018 +2015-11-06,67.53000,68.05000,67.04000,68.01000,58.30300,0.91%,1209234 +2015-11-09,67.92000,68.32000,67.18000,68.20000,58.46600,0.28%,1734599 +2015-11-10,68.09000,68.55000,67.78000,68.34000,58.58600,0.21%,1481861 +2015-11-11,68.56000,70.49000,68.35000,70.02000,60.02600,2.46%,1312828 +2015-11-12,69.74000,69.98000,69.30500,69.44000,59.52900,-0.83%,978532 +2015-11-13,69.07000,69.56500,68.37000,69.03000,59.17800,-0.59%,1896124 +2015-11-16,68.92000,70.11000,68.65000,70.02000,60.02600,1.43%,832239 +2015-11-17,70.14000,71.19000,69.84000,71.05000,60.90900,1.47%,1073393 +2015-11-18,71.12000,72.00000,70.98000,71.98000,61.70700,1.31%,1255322 +2015-11-19,72.00000,72.97000,71.67000,72.45000,62.11000,0.65%,1389060 +2015-11-20,72.76000,72.81000,72.18000,72.19000,61.88700,-0.36%,1380438 +2015-11-23,72.24000,72.52000,71.82000,72.24000,61.93000,0.07%,988281 +2015-11-24,71.56000,72.45000,71.50000,71.96000,61.68900,-0.39%,1038565 +2015-11-25,72.16000,72.16000,71.65000,71.83000,61.57800,-0.18%,882043 +2015-11-27,71.98000,72.15000,70.98000,72.02000,61.74100,0.26%,343925 +2015-11-30,72.22000,72.22000,71.60000,71.78000,61.53500,-0.33%,1541234 +2015-12-01,72.10000,72.32000,71.67000,72.05000,61.76700,0.38%,1251520 +2015-12-02,72.27000,72.44000,71.80000,71.89000,61.62900,-0.22%,761313 +2015-12-03,72.13000,72.22000,70.86000,71.08000,60.93500,-1.13%,817479 +2015-12-04,71.30000,72.39000,71.30000,72.11000,61.81800,1.45%,1596590 +2015-12-07,71.73000,71.98000,70.28000,70.38000,60.33500,-2.40%,1635122 +2015-12-08,69.78000,70.30000,69.26000,69.75000,59.79500,-0.90%,1115274 +2015-12-09,69.44000,69.81000,68.73000,69.31000,59.41800,-0.63%,1077475 +2015-12-10,69.16000,70.08000,69.09000,69.37000,59.46900,0.09%,1099867 +2015-12-11,68.55000,68.81000,67.85000,68.61000,59.16900,-1.10%,1313552 +2015-12-14,68.51000,69.03000,67.89000,68.14000,58.76400,-0.69%,1112489 +2015-12-15,68.59000,69.79000,68.43000,69.13000,59.61800,1.45%,831510 +2015-12-16,69.52000,69.89000,68.99000,69.52000,59.95400,0.56%,947559 +2015-12-17,69.80000,70.49000,68.56000,68.56000,59.12600,-1.38%,1079188 +2015-12-18,68.26000,68.55000,67.55000,67.58000,58.28100,-1.43%,2083448 +2015-12-21,67.76000,68.14000,67.62000,68.03000,58.66900,0.67%,592324 +2015-12-22,68.35000,69.16000,67.90000,68.87000,59.39300,1.23%,915596 +2015-12-23,69.29000,69.42000,68.87000,69.21000,59.68700,0.49%,373118 +2015-12-24,69.24000,69.39000,68.87000,69.06000,59.55700,-0.22%,249539 +2015-12-28,68.86000,69.31500,68.68000,69.18000,59.66100,0.17%,335127 +2015-12-29,69.51000,69.78000,69.44000,69.64000,60.05700,0.66%,416922 +2015-12-30,69.56000,69.89000,69.20000,69.30000,59.76400,-0.49%,426372 +2015-12-31,69.00000,69.24000,68.45000,68.45000,59.03100,-1.23%,327145 +2016-01-04,67.67000,67.67000,66.62000,67.13000,57.89300,-1.93%,910847 +2016-01-05,66.50000,67.11000,65.81500,66.39000,57.25500,-1.10%,1242057 +2016-01-06,65.57000,66.57500,65.25000,65.43000,56.42700,-1.45%,956417 +2016-01-07,64.63000,65.29000,63.54000,64.11000,55.28800,-2.02%,1197212 +2016-01-08,64.33000,64.95000,64.00000,64.25000,55.40900,0.22%,1288509 +2016-01-11,64.66000,64.97500,63.86000,64.37000,55.51300,0.19%,884791 +2016-01-12,64.93000,65.05000,63.85000,64.91000,55.97800,0.84%,1125064 +2016-01-13,65.07000,65.15000,63.20000,63.37000,54.65000,-2.37%,877933 +2016-01-14,63.66000,63.91000,62.98000,63.11000,54.42600,-0.41%,1204631 +2016-01-15,61.80000,62.28000,61.21300,61.59000,53.11500,-2.41%,1290941 +2016-01-19,62.30000,62.36000,60.66000,61.13000,52.71800,-0.75%,1444720 +2016-01-20,60.38000,60.76000,59.13000,60.36000,52.05400,-1.26%,1247568 +2016-01-21,60.40000,61.27000,60.03000,60.82000,52.45100,0.76%,838740 +2016-01-22,61.56000,62.11500,61.41000,62.04000,53.50300,2.01%,741190 +2016-01-25,61.93000,62.87000,61.59000,62.42000,53.83100,0.61%,881480 +2016-01-26,62.51000,63.43000,62.40000,63.16000,54.46900,1.19%,762467 +2016-01-27,63.89000,65.99000,63.47000,64.80000,55.88300,2.60%,1642387 +2016-01-28,64.96000,65.45000,64.38000,64.74000,55.83200,-0.09%,1126573 +2016-01-29,65.05000,66.79000,64.73000,66.77000,57.58200,3.14%,1224630 +2016-02-01,66.58000,67.20000,66.22000,66.85000,57.65100,0.12%,1108502 +2016-02-02,66.09000,66.43000,64.01000,64.32000,55.46900,-3.78%,2121171 +2016-02-03,64.65000,65.60000,63.85000,64.88000,55.95200,0.87%,761663 +2016-02-04,64.70000,64.91000,63.81000,64.25000,55.40900,-0.97%,930263 +2016-02-05,63.99000,64.26000,62.52000,62.82000,54.17600,-2.23%,1082894 +2016-02-08,62.22000,62.48000,61.25000,62.09000,53.54600,-1.16%,1105532 +2016-02-09,61.49000,63.40000,61.48000,62.24000,53.67600,0.24%,1223580 +2016-02-10,62.72000,63.17000,60.90000,60.97000,52.58000,-2.04%,1081174 +2016-02-11,60.19000,60.83000,59.78000,60.52000,52.19200,-0.74%,832792 +2016-02-12,61.00000,61.96000,60.68000,61.78000,53.27900,2.08%,567568 +2016-02-16,62.47000,63.46000,62.36000,63.42000,54.69300,2.65%,771201 +2016-02-17,63.93000,65.19000,63.74000,65.05000,56.09900,2.57%,935453 +2016-02-18,65.17000,65.41000,64.67000,64.78000,55.86600,-0.42%,948893 +2016-02-19,64.78000,66.06000,64.33000,66.00000,56.91800,1.88%,1513565 +2016-02-22,66.46000,67.13000,66.21500,66.75000,57.56500,1.14%,1833412 +2016-02-23,70.04000,72.71000,69.31000,70.78000,61.04000,6.04%,4942147 +2016-02-24,70.89000,73.00000,70.75000,72.84000,62.81700,2.91%,3606405 +2016-02-25,72.99000,74.18000,72.67000,74.06000,63.86900,1.67%,2073303 +2016-02-26,74.30000,75.81000,74.06000,74.86000,64.55900,1.08%,2096471 +2016-02-29,75.00000,75.27000,72.95000,73.49000,63.37800,-1.83%,4345063 +2016-03-01,70.94000,71.68000,69.31000,71.19000,61.39400,-3.13%,7223934 +2016-03-02,71.20000,71.34000,70.39000,71.28000,61.47200,0.13%,2762848 +2016-03-03,71.20000,71.58000,70.75000,71.25000,61.44600,-0.04%,4281036 +2016-03-04,71.66000,71.75000,70.78300,70.95000,61.18700,-0.42%,2543989 +2016-03-07,70.67000,71.19000,70.47000,71.01000,61.23900,0.08%,2181904 +2016-03-08,70.71000,71.45000,70.64000,71.10000,61.31600,0.13%,1567808 +2016-03-09,71.34000,71.83000,71.17000,71.48000,61.64400,0.53%,1636398 +2016-03-10,71.83000,72.63000,70.68000,71.22000,61.42000,-0.36%,2886042 +2016-03-11,71.46000,71.75000,70.89500,71.20000,61.75600,-0.03%,2453022 +2016-03-14,71.00000,72.00000,70.59000,71.83000,62.30300,0.88%,2548914 +2016-03-15,71.51000,72.64000,71.51000,71.97000,62.42400,0.19%,2318714 +2016-03-16,71.96000,72.40500,71.34000,72.24000,62.65800,0.38%,1914737 +2016-03-17,72.53000,73.77000,72.25000,72.83000,63.17000,0.82%,2172758 +2016-03-18,72.99000,73.03000,72.51000,72.59000,62.96200,-0.33%,1456533 +2016-03-21,72.41000,73.31000,71.96000,73.12000,63.42200,0.73%,2387162 +2016-03-22,73.02000,74.04000,72.72000,73.71000,63.93300,0.81%,2463662 +2016-03-23,73.69000,73.69000,72.85000,73.15000,63.44800,-0.76%,1358244 +2016-03-24,73.04000,73.04000,72.40000,72.59000,62.96200,-0.77%,1135124 +2016-03-28,72.75000,73.90500,72.75000,73.37000,63.63800,1.07%,1374130 +2016-03-29,73.50000,74.39000,73.26000,74.09000,64.26300,0.98%,783609 +2016-03-30,74.50000,75.38000,74.29000,74.89000,64.95700,1.08%,1490763 +2016-03-31,74.78000,75.83000,74.78000,75.70000,65.65900,1.08%,1480540 +2016-04-01,75.30000,76.59000,75.02000,76.11000,66.01500,0.54%,2105225 +2016-04-04,75.40000,76.83000,75.13000,76.32000,66.19700,0.28%,1951399 +2016-04-05,75.97000,76.22000,75.09000,75.71000,65.66800,-0.80%,1647541 +2016-04-06,75.93000,76.15000,75.17000,76.09000,65.99800,0.50%,1422582 +2016-04-07,75.77000,75.92000,74.86500,74.99000,65.04400,-1.45%,1045202 +2016-04-08,75.52000,75.60000,75.07000,75.24000,65.26000,0.33%,867350 +2016-04-11,75.37000,75.58000,74.76000,74.88000,64.94800,-0.48%,1122348 +2016-04-12,75.02000,75.14000,74.59600,75.04000,65.08700,0.21%,924367 +2016-04-13,75.54000,75.58000,75.01000,75.37000,65.37300,0.44%,1208648 +2016-04-14,75.45000,75.67000,74.90000,75.31000,65.32100,-0.08%,791078 +2016-04-15,75.18000,75.77000,74.88000,75.64000,65.60700,0.44%,1136394 +2016-04-18,75.36000,75.69900,75.00000,75.69000,65.65100,0.07%,798877 +2016-04-19,75.99000,76.00000,75.53000,75.97000,65.89400,0.37%,691902 +2016-04-20,75.90000,75.90000,74.91000,75.55000,65.52900,-0.55%,993554 +2016-04-21,75.40000,75.54500,74.85000,74.99000,65.04400,-0.74%,656224 +2016-04-22,74.63000,75.93000,74.63000,75.56000,65.53800,0.76%,634798 +2016-04-25,75.23000,75.75000,75.23000,75.51000,65.49500,-0.07%,599359 +2016-04-26,75.50000,76.12000,75.15000,75.90000,65.83300,0.52%,755110 +2016-04-27,75.55000,76.48000,75.24000,76.04000,65.95400,0.18%,1313292 +2016-04-28,75.70000,76.15000,75.17000,75.34000,65.34700,-0.92%,674001 +2016-04-29,75.07000,75.30000,74.22000,75.19000,65.21700,-0.20%,986875 +2016-05-02,75.47000,76.03000,74.94000,76.00000,65.92000,1.08%,1022369 +2016-05-03,75.63000,75.63000,74.63000,74.96000,65.01800,-1.37%,1234021 +2016-05-04,74.22000,74.71000,73.74000,74.22000,64.37600,-0.99%,928712 +2016-05-05,74.21000,75.27000,74.07000,74.25000,64.40200,0.04%,1356280 +2016-05-06,71.89000,74.25000,66.51000,70.54000,61.18400,-5.00%,5561103 +2016-05-09,70.42000,71.26000,70.00000,70.82000,61.42700,0.40%,2846021 +2016-05-10,70.87000,71.69000,70.62000,71.05000,61.62600,0.32%,1539660 +2016-05-11,71.05000,71.33000,69.97000,70.07000,60.77600,-1.38%,1972750 +2016-05-12,70.21000,71.54000,69.65500,71.11000,61.67800,1.48%,1853561 +2016-05-13,70.98000,71.30000,70.37500,70.62000,61.25300,-0.69%,1897475 +2016-05-16,70.40000,71.27000,70.06500,70.83000,61.43500,0.30%,1745641 +2016-05-17,70.66000,70.79500,69.86000,69.89000,60.62000,-1.33%,2012721 +2016-05-18,69.82000,70.20000,69.05000,69.46000,60.24700,-0.62%,1208894 +2016-05-19,69.36000,69.76000,68.29000,68.72000,59.60500,-1.07%,1240959 +2016-05-20,69.14000,69.14000,68.61000,68.75000,59.63100,0.04%,1624044 +2016-05-23,68.58000,69.00000,68.49000,68.78000,59.65700,0.04%,1743634 +2016-05-24,68.87000,69.79000,68.86800,69.68000,60.43800,1.31%,1414451 +2016-05-25,69.75000,69.96500,69.33000,69.35000,60.15200,-0.47%,1155408 +2016-05-26,69.32000,69.84000,68.96000,69.40000,60.19500,0.07%,832133 +2016-05-27,69.13000,69.50500,68.54000,69.50000,60.28200,0.14%,1187545 +2016-05-31,69.60000,69.72500,68.73500,69.27000,60.08200,-0.33%,3524558 +2016-06-01,69.01000,69.45000,68.64500,69.06000,59.90000,-0.30%,1556996 +2016-06-02,69.06000,69.16000,68.62000,68.80000,59.67500,-0.38%,2347608 +2016-06-03,68.65000,68.78000,67.69000,68.47000,59.38800,-0.48%,4249685 +2016-06-06,68.52000,69.04500,68.20000,68.77000,59.64900,0.44%,2766257 +2016-06-07,68.48000,68.65000,67.93000,68.16000,59.11900,-0.89%,3356049 +2016-06-08,68.40000,69.32000,68.18000,69.05000,59.89100,1.31%,2742255 +2016-06-09,68.92000,69.25000,68.35000,68.56000,59.46600,-0.71%,1516270 +2016-06-10,67.92000,68.04500,67.23000,67.44000,58.49500,-1.63%,2048943 +2016-06-13,66.90000,67.91000,66.77000,66.82000,58.31300,-0.92%,2520871 +2016-06-14,66.55000,67.46000,66.50000,67.24000,58.67900,0.63%,1688408 +2016-06-15,67.31000,67.89500,67.21000,67.54000,58.94100,0.45%,4527824 +2016-06-16,67.12000,67.87000,67.03000,67.80000,59.16800,0.38%,2178586 +2016-06-17,67.82000,67.92000,67.30000,67.33000,58.75800,-0.69%,3816850 +2016-06-20,67.93000,68.59000,67.85000,68.35000,59.64800,1.51%,3958027 +2016-06-21,68.31000,68.42000,67.80000,67.81000,59.17700,-0.79%,1259689 +2016-06-22,67.72000,67.93000,67.38000,67.43000,58.84500,-0.56%,1079910 +2016-06-23,67.83000,68.16000,67.70000,68.01000,59.35100,0.86%,1001844 +2016-06-24,66.05000,66.45000,64.60000,64.73000,56.48900,-4.82%,4735121 +2016-06-27,64.17000,64.17000,62.76000,63.08000,55.04900,-2.55%,2327630 +2016-06-28,63.61000,63.81000,62.82000,63.69000,55.58100,0.97%,2158038 +2016-06-29,64.23000,64.65000,63.73000,64.55000,56.33200,1.35%,1169304 +2016-06-30,65.37000,65.98000,64.88000,65.97000,57.57100,2.20%,1926564 +2016-07-01,65.86000,66.46000,65.56000,66.01000,57.60600,0.06%,1171924 +2016-07-05,65.47000,65.47500,64.73000,64.77000,56.52400,-1.88%,939894 +2016-07-06,64.42000,65.35000,64.05000,65.30000,56.98600,0.82%,2213022 +2016-07-07,65.19000,65.43000,64.76000,65.05000,56.76800,-0.38%,930226 +2016-07-08,65.67000,66.54000,65.50000,66.38000,57.92900,2.04%,923532 +2016-07-11,66.57000,66.74000,66.21000,66.62000,58.13800,0.36%,983525 +2016-07-12,67.26000,67.51000,66.88000,67.40000,58.81900,1.17%,1181611 +2016-07-13,67.67000,67.73000,67.32000,67.46000,58.87100,0.09%,951393 +2016-07-14,67.87000,68.16000,67.47500,67.58000,58.97600,0.18%,958920 +2016-07-15,67.79000,67.79000,67.08000,67.40000,58.81900,-0.27%,928355 +2016-07-18,67.40000,68.00000,67.40000,67.55000,58.95000,0.22%,696046 +2016-07-19,67.60000,67.76000,67.10000,67.50000,58.90600,-0.07%,765557 +2016-07-20,67.57000,68.02000,67.53000,67.93000,59.28200,0.64%,980034 +2016-07-21,67.83000,68.13000,67.31000,67.55000,58.95000,-0.56%,718803 +2016-07-22,67.51000,68.35500,67.47000,68.25000,59.56100,1.04%,816117 +2016-07-25,68.03000,68.34000,67.86000,68.09000,59.42100,-0.23%,567570 +2016-07-26,68.15000,68.49000,68.10000,68.42000,59.70900,0.48%,564518 +2016-07-27,68.45000,69.29000,68.21000,69.26000,60.44200,1.23%,1342678 +2016-07-28,69.02000,69.73000,69.01000,69.58000,60.72100,0.46%,1215449 +2016-07-29,69.46000,69.57000,68.99000,69.38000,60.54700,-0.29%,936301 +2016-08-01,69.40000,69.70000,69.03000,69.63000,60.76500,0.36%,871646 +2016-08-02,69.42000,69.50000,68.36000,68.84000,60.07600,-1.13%,809212 +2016-08-03,68.80000,69.29000,68.56000,69.29000,60.46800,0.65%,1032050 +2016-08-04,69.39000,70.76000,69.34000,70.24000,61.29700,1.37%,1759180 +2016-08-05,70.37000,73.64000,69.81000,73.50000,64.14200,4.64%,2784572 +2016-08-08,73.66000,74.83000,73.50000,73.93000,64.51800,0.59%,2120559 +2016-08-09,74.02000,74.51500,73.80000,74.28000,64.82300,0.47%,1574958 +2016-08-10,74.21000,74.37000,73.89000,74.28000,64.82300,,1464044 +2016-08-11,74.60000,75.85500,74.48000,75.52000,65.90500,1.67%,1616308 +2016-08-12,75.39000,75.95000,74.51000,74.54000,65.05000,-1.30%,1946163 +2016-08-15,74.55000,75.62000,74.31000,75.44000,65.83500,1.21%,1721053 +2016-08-16,75.32000,75.68500,74.79000,75.58000,65.95800,0.19%,1320592 +2016-08-17,75.41000,75.81000,75.08000,75.68000,66.04500,0.13%,2159197 +2016-08-18,75.69000,76.01000,75.53500,75.99000,66.31500,0.41%,658780 +2016-08-19,75.74000,76.48000,75.64000,76.34000,66.62100,0.46%,795650 +2016-08-22,76.07000,76.51000,75.84000,76.49000,66.75200,0.20%,833434 +2016-08-23,76.80000,77.42500,76.62800,76.99000,67.18800,0.65%,1113216 +2016-08-24,76.72000,77.22000,76.50000,77.12000,67.30200,0.17%,1078745 +2016-08-25,76.82000,77.38000,76.78000,77.18000,67.35400,0.08%,956485 +2016-08-26,77.11000,77.86000,76.59000,77.20000,67.37100,0.03%,777182 +2016-08-29,77.20000,77.64000,76.93000,77.29000,67.45000,0.12%,834437 +2016-08-30,77.35000,77.66000,77.15000,77.51000,67.64200,0.28%,1139565 +2016-08-31,77.19000,77.19000,76.68000,76.99000,67.18800,-0.67%,1410306 +2016-09-01,76.96000,77.02000,76.05000,76.80000,67.02200,-0.25%,1562726 +2016-09-02,77.18000,77.99000,77.06000,77.95000,68.02600,1.50%,1084707 +2016-09-06,77.92000,78.99000,77.51000,78.32000,68.34900,0.47%,1398365 +2016-09-07,78.15000,78.42000,77.86000,78.08000,68.13900,-0.31%,1220190 +2016-09-08,77.83000,77.99000,77.36000,77.37000,67.52000,-0.91%,1478706 +2016-09-09,77.02000,77.57500,76.56000,76.65000,66.89100,-0.93%,1588093 +2016-09-12,76.77000,77.28000,75.90000,77.23000,67.39800,0.76%,1516419 +2016-09-13,76.57000,77.99000,76.03000,76.09000,66.76000,-1.48%,1336478 +2016-09-14,75.91000,75.99000,75.24700,75.47000,66.21600,-0.81%,1007998 +2016-09-15,75.56000,76.11000,75.53000,76.04000,66.71700,0.76%,1535430 +2016-09-16,75.73000,75.91000,75.37000,75.63000,66.35700,-0.54%,3574170 +2016-09-19,75.65000,76.40000,75.48000,75.76000,66.47100,0.17%,772715 +2016-09-20,76.14000,76.24000,75.04000,75.21000,65.98800,-0.73%,714994 +2016-09-21,75.21000,75.78000,75.08000,75.73000,66.44500,0.69%,1268858 +2016-09-22,76.25000,76.45000,76.06000,76.19000,66.84800,0.61%,619662 +2016-09-23,76.04000,76.47000,75.97000,76.11000,66.77800,-0.11%,1275780 +2016-09-26,75.72000,76.16000,75.61000,75.95000,66.63800,-0.21%,611594 +2016-09-27,75.95000,76.44500,75.73000,76.32000,66.96200,0.49%,1134902 +2016-09-28,76.29000,76.96000,76.16000,76.79000,67.37500,0.62%,1100128 +2016-09-29,76.46000,77.37000,76.16000,77.21000,67.74300,0.55%,1839410 +2016-09-30,77.49000,77.50000,76.05000,76.28000,66.92700,-1.20%,1806338 +2016-10-03,75.98000,76.39000,75.17000,75.25000,66.02300,-1.35%,1055833 +2016-10-04,75.13000,75.60000,74.01000,74.42000,65.29500,-1.10%,978526 +2016-10-05,74.70000,74.94000,74.12100,74.35000,65.23400,-0.09%,1084420 +2016-10-06,74.34000,74.78000,74.05400,74.64000,65.48800,0.39%,626971 +2016-10-07,74.79000,74.79000,73.74000,74.48000,65.34800,-0.21%,683025 +2016-10-10,74.89000,74.99000,74.40000,74.67000,65.51500,0.26%,501097 +2016-10-11,74.66000,74.70000,73.09000,73.50000,64.48800,-1.57%,874190 +2016-10-12,74.21000,74.97000,73.55000,73.76000,64.71600,0.35%,1578530 +2016-10-13,73.55000,73.55000,72.30000,73.06000,64.10200,-0.95%,1231386 +2016-10-14,73.53000,74.05000,73.34000,73.58000,64.55800,0.71%,766086 +2016-10-17,73.66000,73.98000,73.09000,73.13000,64.16300,-0.61%,792669 +2016-10-18,73.79000,74.20000,73.68000,73.80000,64.75100,0.92%,477671 +2016-10-19,74.03000,74.20000,73.43000,73.80000,64.75100,,671523 +2016-10-20,73.75000,73.94000,73.40000,73.57000,64.54900,-0.31%,510185 +2016-10-21,73.11000,73.69000,72.98000,73.62000,64.59300,0.07%,586553 +2016-10-24,74.11000,74.91000,73.87000,74.49000,65.35700,1.18%,591640 +2016-10-25,74.35000,74.53000,73.74000,74.16000,65.06700,-0.44%,946293 +2016-10-26,74.07000,74.40500,73.55000,73.58000,64.55800,-0.78%,651711 +2016-10-27,73.67000,73.93000,73.22000,73.48000,64.47000,-0.14%,1016547 +2016-10-28,73.56000,74.23000,72.75000,72.83000,63.90000,-0.88%,1036786 +2016-10-31,72.71000,73.04000,72.05000,72.58000,63.68100,-0.34%,1020705 +2016-11-01,72.90000,72.97500,71.82000,72.32000,63.45300,-0.36%,648833 +2016-11-02,72.29000,72.75000,71.51000,71.57000,62.79500,-1.04%,1075943 +2016-11-03,71.71000,72.30000,71.24000,71.29000,62.54900,-0.39%,1308751 +2016-11-04,72.56000,76.02000,72.54000,75.90000,66.59400,6.47%,2657164 +2016-11-07,76.78000,77.74000,76.64000,77.71000,68.18200,2.38%,1407454 +2016-11-08,77.83000,79.08000,77.52000,78.56000,68.92800,1.09%,1517229 +2016-11-09,77.46000,79.44000,77.09000,78.96000,69.27900,0.51%,1344992 +2016-11-10,79.30000,79.83000,78.57000,79.19000,69.48000,0.29%,918924 +2016-11-11,79.13000,80.50000,79.01300,80.38000,70.52400,1.50%,1340713 +2016-11-14,80.50000,81.37000,80.46000,80.60000,70.71700,0.27%,1141155 +2016-11-15,80.90000,81.83000,80.69000,81.80000,71.77000,1.49%,1390162 +2016-11-16,81.79000,82.20000,80.49000,80.51000,70.63900,-1.58%,1395217 +2016-11-17,80.39000,81.43000,79.93000,80.35000,70.49800,-0.20%,1262896 +2016-11-18,80.60000,80.60000,79.88000,79.98000,70.17300,-0.46%,724772 +2016-11-21,80.21000,80.40000,79.06500,79.83000,70.04200,-0.19%,1203033 +2016-11-22,80.04000,80.63500,79.59000,80.31000,70.46300,0.60%,1083719 +2016-11-23,80.36000,81.01000,80.00000,80.26000,70.41900,-0.06%,1134359 +2016-11-25,80.25000,81.20000,80.25000,80.98000,71.05100,0.90%,392779 +2016-11-28,80.82000,81.07000,80.55000,80.86000,70.94600,-0.15%,768969 +2016-11-29,80.66000,81.30000,80.65000,81.11000,71.16500,0.31%,674079 +2016-11-30,81.12000,81.20000,80.10000,80.25000,70.41000,-1.06%,1589526 +2016-12-01,80.25000,80.85000,78.81000,79.19000,69.48000,-1.32%,1158519 +2016-12-02,79.16000,79.68000,78.70000,79.50000,69.75200,0.39%,949253 +2016-12-05,79.85000,80.92000,79.32000,80.92000,70.99800,1.79%,1568626 +2016-12-06,81.19000,82.27000,80.79000,82.22000,72.13900,1.61%,1258541 +2016-12-07,82.34000,83.28000,82.05000,83.27000,73.06000,1.28%,1240997 +2016-12-08,83.32000,83.57000,82.65000,83.30000,73.08600,0.04%,757530 +2016-12-09,83.31000,83.43000,82.64000,82.79000,72.63900,-0.61%,686375 +2016-12-12,82.63000,82.73500,81.95000,82.60000,72.47200,-0.23%,913574 +2016-12-13,82.24000,83.90000,82.09000,83.24000,73.44600,0.77%,642019 +2016-12-14,83.35000,83.72000,82.71000,82.90000,73.14600,-0.41%,641443 +2016-12-15,82.90000,83.95000,82.56000,83.46000,73.64000,0.68%,714567 +2016-12-16,83.68000,83.86000,82.99000,83.40000,73.58700,-0.07%,1613158 +2016-12-19,83.34000,84.26500,82.61000,83.93000,74.05500,0.64%,739436 +2016-12-20,84.10000,84.41000,83.60000,83.76000,73.90500,-0.20%,533205 +2016-12-21,83.86000,87.55000,83.71000,84.00000,74.11700,0.29%,2054412 +2016-12-22,84.12000,84.44000,83.26000,83.72000,73.87000,-0.33%,639389 +2016-12-23,83.62000,83.80000,83.21000,83.41000,73.59600,-0.37%,399932 +2016-12-27,83.41000,84.07000,83.39000,83.52000,73.69300,0.13%,477038 +2016-12-28,83.60000,83.73000,82.74000,82.86000,73.11100,-0.79%,329795 +2016-12-29,82.85000,83.47000,82.54000,82.87000,73.12000,0.01%,414522 +2016-12-30,83.17000,83.34000,82.56500,82.89000,73.13700,0.02%,500925 +2017-01-03,83.39000,83.92000,83.02000,83.60000,73.76400,0.86%,1028958 +2017-01-04,83.55000,83.93000,83.12000,83.49000,73.66700,-0.13%,778225 +2017-01-05,83.24000,83.63000,82.00000,82.64000,72.91700,-1.02%,735134 +2017-01-06,82.88000,83.41000,82.51000,82.89000,73.13700,0.30%,587858 +2017-01-09,82.89000,83.11000,82.57500,83.02000,73.25200,0.16%,853340 +2017-01-10,82.96000,83.08000,82.13000,82.63000,72.90800,-0.47%,627094 +2017-01-11,82.30000,82.91000,82.30000,82.88000,73.12900,0.30%,522754 +2017-01-12,82.61000,82.61000,81.63000,82.18000,72.51100,-0.84%,624444 +2017-01-13,82.39000,83.09000,82.07000,82.27000,72.59000,0.11%,542541 +2017-01-17,81.81000,82.10000,80.57000,80.73000,71.23100,-1.87%,865736 +2017-01-18,80.97000,81.68000,80.55000,81.65000,72.04300,1.14%,709339 +2017-01-19,81.69000,82.26000,81.28000,81.86000,72.22900,0.26%,566706 +2017-01-20,82.07000,82.51000,81.83000,82.36000,72.67000,0.61%,616416 +2017-01-23,82.64000,83.50000,81.95000,82.44000,72.74000,0.10%,855697 +2017-01-24,82.58000,84.82000,82.32000,84.35000,74.42600,2.32%,1126392 +2017-01-25,84.69000,85.44000,84.49000,85.29000,75.25500,1.11%,994824 +2017-01-26,85.11000,85.29000,83.35000,83.36000,73.55200,-2.26%,1298844 +2017-01-27,83.38000,83.38000,81.68000,82.98000,73.21700,-0.46%,1238580 +2017-01-30,82.39000,83.07000,81.18000,81.70000,72.08700,-1.54%,1685585 +2017-01-31,81.35000,81.70000,79.90000,80.71000,71.21400,-1.21%,1381219 +2017-02-01,81.16000,81.78000,79.75000,80.03000,70.61400,-0.84%,1528793 +2017-02-02,79.86000,81.06000,79.63000,81.00000,71.47000,1.21%,1961604 +2017-02-03,82.92500,83.75000,78.95000,81.60000,71.99900,0.74%,3440225 +2017-02-06,81.37000,82.31000,80.20000,81.73000,72.11400,0.16%,3032567 +2017-02-07,81.72000,81.98000,76.92000,77.34000,68.24000,-5.37%,11472705 +2017-02-08,77.82000,79.45000,77.82000,78.25000,69.04300,1.18%,2484900 +2017-02-09,78.50000,78.78000,77.75000,77.81000,68.65500,-0.56%,1740391 +2017-02-10,77.90000,78.52000,77.23000,78.37000,69.14900,0.72%,1596090 +2017-02-13,78.79000,79.39000,78.42000,78.48000,69.24600,0.14%,1412554 +2017-02-14,78.27000,78.70000,77.92000,78.68000,69.42300,0.25%,1271173 +2017-02-15,78.61000,79.59000,78.37000,79.40000,70.05800,0.92%,1379371 +2017-02-16,79.47000,79.60000,78.44000,78.66000,69.40500,-0.93%,1131037 +2017-02-17,78.42000,79.36000,78.23000,79.31000,69.97900,0.83%,796273 +2017-02-21,79.23000,80.42000,79.20000,80.15000,70.72000,1.06%,1073162 +2017-02-22,80.07000,80.79000,79.61000,79.65000,70.27900,-0.62%,994732 +2017-02-23,80.01000,80.36000,78.77000,79.36000,70.02300,-0.36%,1071312 +2017-02-24,78.97000,80.33000,78.42000,80.27000,70.82600,1.15%,1118880 +2017-02-27,80.25000,80.37500,79.19000,79.28000,69.95200,-1.23%,874406 +2017-02-28,79.00000,79.55000,78.91000,78.97000,69.67900,-0.39%,1427031 +2017-03-01,79.77000,80.27000,78.98000,79.98000,70.57000,1.28%,1157977 +2017-03-02,79.73000,80.10000,79.07000,80.02000,70.60500,0.05%,903782 +2017-03-03,80.02000,80.72000,79.57000,80.55000,71.07300,0.66%,1051352 +2017-03-06,79.97000,80.30000,79.69000,79.97000,70.56100,-0.72%,1292748 +2017-03-07,79.65000,80.17000,78.75000,79.66000,70.28700,-0.39%,1459936 +2017-03-08,79.76000,80.51000,79.64000,80.20000,70.76400,0.68%,1408592 +2017-03-09,80.13000,81.39000,80.01500,81.37000,71.79600,1.46%,1209969 +2017-03-10,81.28000,82.45000,81.28000,82.10000,72.44000,0.90%,1221380 +2017-03-13,81.41000,82.12000,81.12000,81.65000,72.45800,-0.55%,1213540 +2017-03-14,81.40000,83.86000,81.20000,83.36000,73.97500,2.09%,2022766 +2017-03-15,83.46000,85.43000,83.45000,85.24000,75.64400,2.26%,1927922 +2017-03-16,85.34000,86.23000,84.80000,85.15000,75.56400,-0.11%,1755847 +2017-03-17,85.30000,85.75000,84.67000,84.72000,75.18200,-0.50%,1485104 +2017-03-20,84.53000,84.77000,83.65000,84.30000,74.81000,-0.50%,1277471 +2017-03-21,86.75000,87.00000,83.56000,83.76000,74.33000,-0.64%,2523356 +2017-03-22,84.13000,84.89000,83.29000,83.59000,74.18000,-0.20%,1868701 +2017-03-23,83.53000,84.24500,83.41000,83.74000,74.31300,0.18%,1253133 +2017-03-24,83.96000,84.30000,83.39000,83.67000,74.25100,-0.08%,929706 +2017-03-27,83.15000,84.20000,82.75000,84.00000,74.54300,0.39%,846975 +2017-03-28,84.00000,84.48000,83.78000,84.00000,74.54300,,851187 +2017-03-29,84.00000,84.37000,83.90000,84.13000,74.65900,0.15%,994547 +2017-03-30,84.13000,84.93000,84.09500,84.87000,75.31500,0.88%,1180198 +2017-03-31,84.60000,86.51300,84.39000,86.22000,76.51300,1.59%,2114064 +2017-04-03,86.22000,86.39000,84.52000,84.83000,75.28000,-1.61%,1253920 +2017-04-04,84.38000,85.10000,84.25000,84.52000,75.00500,-0.37%,1216829 +2017-04-05,84.78000,85.19000,83.68000,83.83000,74.39200,-0.82%,1022312 +2017-04-06,83.90000,84.76000,83.38000,84.20000,74.72100,0.44%,665638 +2017-04-07,84.17000,84.58000,83.69000,84.25000,74.76500,0.06%,1059152 +2017-04-10,84.32000,84.38400,83.67000,83.71000,74.28600,-0.64%,555395 +2017-04-11,83.68000,83.68000,83.05000,83.45000,74.05500,-0.31%,801770 +2017-04-12,83.40000,83.47000,82.49000,82.84000,73.51400,-0.73%,753549 +2017-04-13,83.00000,83.15000,82.29000,82.34000,73.07000,-0.60%,826955 +2017-04-17,82.53000,83.14000,82.45500,83.08000,73.72700,0.90%,596803 +2017-04-18,82.85000,83.17500,82.48000,82.64000,73.33600,-0.53%,636386 +2017-04-19,82.73000,83.48000,82.73000,83.37000,73.98400,0.88%,712983 +2017-04-20,83.68000,84.25000,83.39000,84.10000,74.63200,0.88%,638253 +2017-04-21,84.02000,84.08000,83.59000,83.72000,74.29500,-0.45%,762152 +2017-04-24,84.77000,84.97000,84.32000,84.72000,75.18200,1.19%,538436 +2017-04-25,84.77000,85.64000,84.77000,85.39000,75.77700,0.79%,686535 +2017-04-26,85.46000,85.98000,85.30000,85.38000,75.76800,-0.01%,574593 +2017-04-27,85.47000,86.21000,85.41000,86.07000,76.38000,0.81%,523662 +2017-04-28,86.11000,86.17000,85.31000,85.97000,76.29200,-0.12%,1083308 +2017-05-01,86.27000,86.63000,85.88000,86.16000,76.46000,0.22%,735287 +2017-05-02,86.27000,86.46000,85.40000,85.92000,76.24700,-0.28%,825785 +2017-05-03,85.64000,86.38000,85.64000,86.37000,76.64700,0.52%,676677 +2017-05-04,86.32000,86.79000,85.40000,86.10000,76.40700,-0.31%,908358 +2017-05-05,87.43000,87.69000,83.60000,84.44000,74.93400,-1.93%,2155710 +2017-05-08,84.30000,84.57500,83.11000,83.59000,74.18000,-1.01%,1775648 +2017-05-09,83.60000,84.79000,83.48000,84.77000,75.22700,1.41%,1091270 +2017-05-10,84.63000,85.77000,84.03500,85.77000,76.11400,1.18%,1256324 +2017-05-11,85.34000,86.96500,84.53000,85.36000,75.75000,-0.48%,923292 +2017-05-12,85.05000,85.27000,84.19000,84.21000,74.73000,-1.35%,651811 +2017-05-15,84.50000,84.99000,84.32000,84.48000,74.96900,0.32%,589137 +2017-05-16,84.39000,84.72000,83.60000,83.70000,74.27700,-0.92%,1135022 +2017-05-17,83.02000,83.26000,81.58000,81.85000,72.63500,-2.21%,1325533 +2017-05-18,81.22000,81.70000,80.68000,80.83000,71.73000,-1.25%,1302345 +2017-05-19,81.05000,81.20000,79.63000,80.83000,71.73000,,1571258 +2017-05-22,81.95000,83.13000,81.63100,82.93000,73.59400,2.60%,1466515 +2017-05-23,82.93000,82.93000,81.78000,82.11000,72.86600,-0.99%,980306 +2017-05-24,82.05000,82.35000,80.97000,82.22000,72.96400,0.13%,941791 +2017-05-25,82.67000,83.22400,81.89000,82.27000,73.00800,0.06%,1346209 +2017-05-26,82.28000,82.72000,81.67000,81.86000,72.64400,-0.50%,952861 +2017-05-30,82.81000,83.93000,82.24000,82.83000,73.50500,1.18%,1316953 +2017-05-31,82.87000,83.60000,82.43000,83.57000,74.16200,0.89%,2009263 +2017-06-01,83.95000,85.65000,83.49000,85.64000,75.99900,2.48%,1489189 +2017-06-02,85.58000,86.79000,85.19500,86.62000,76.86800,1.14%,1318849 +2017-06-05,86.59000,87.45000,86.38000,87.31000,77.48100,0.80%,1077377 +2017-06-06,87.21000,87.96000,86.52000,87.46000,77.61400,0.17%,1000944 +2017-06-07,87.78000,87.97000,85.67000,86.18000,76.47800,-1.46%,1151629 +2017-06-08,85.94000,86.73500,85.21000,86.65000,76.89500,0.55%,831683 +2017-06-09,86.75000,87.77000,85.39000,86.17000,76.46900,-0.55%,1173774 +2017-06-12,85.74000,86.21000,85.10000,86.11000,76.41600,-0.07%,1638261 +2017-06-13,86.30000,86.89000,85.64000,86.04000,76.77100,-0.08%,1198242 +2017-06-14,86.03000,86.03000,84.50000,84.87000,75.72700,-1.36%,875765 +2017-06-15,84.29000,84.66000,83.86000,84.45000,75.35200,-0.49%,985456 +2017-06-16,84.66000,84.92000,84.30000,84.72000,75.59300,0.32%,1170915 +2017-06-19,85.05000,86.30000,84.92000,86.20000,76.91400,1.75%,781001 +2017-06-20,86.00000,86.03000,85.41000,85.74000,76.50300,-0.53%,730798 +2017-06-21,86.07000,86.37500,85.82000,86.24000,76.94900,0.58%,1094363 +2017-06-22,86.25000,87.70000,85.95000,87.36000,77.94900,1.30%,1038945 +2017-06-23,87.41000,88.76000,87.08000,88.64000,79.09100,1.47%,1631907 +2017-06-26,88.75000,89.15000,88.39000,88.42000,78.89400,-0.25%,758219 +2017-06-27,88.56000,88.79000,87.72000,87.72000,78.27000,-0.79%,791981 +2017-06-28,88.16000,88.67000,87.81000,88.13000,78.63600,0.47%,1108303 +2017-06-29,88.09000,88.30000,86.19000,86.80000,77.44900,-1.51%,1436700 +2017-06-30,87.00000,87.56000,86.68000,86.74000,77.39500,-0.07%,1222479 +2017-07-03,86.99000,87.27500,86.67000,86.68000,77.34200,-0.07%,472307 +2017-07-05,86.83000,87.21500,86.42000,86.83000,77.47600,0.17%,813133 +2017-07-06,86.70000,86.71000,85.59000,85.96000,76.69900,-1.00%,859703 +2017-07-07,86.35000,87.60000,86.29000,87.31000,77.90400,1.57%,596663 +2017-07-10,86.84000,87.60000,86.84000,87.23000,77.83300,-0.09%,548465 +2017-07-11,87.38000,87.78000,86.68300,87.65000,78.20700,0.48%,478706 +2017-07-12,88.20000,88.79000,87.91000,88.65000,79.10000,1.14%,580071 +2017-07-13,88.58000,88.91000,88.06000,88.33000,78.81400,-0.36%,683363 +2017-07-14,88.24000,88.65000,87.77000,88.61000,79.06400,0.32%,460657 +2017-07-17,88.43000,88.55000,88.06000,88.28000,78.76900,-0.37%,444707 +2017-07-18,88.09000,88.47000,87.50000,88.45000,78.92100,0.19%,539443 +2017-07-19,88.81000,90.00000,88.52000,89.78000,80.10800,1.50%,724690 +2017-07-20,89.78000,89.99000,89.22000,89.96000,80.26800,0.20%,527910 +2017-07-21,89.99000,91.42000,89.64000,90.52000,80.76800,0.62%,1061822 +2017-07-24,90.51000,91.08000,90.15000,90.67000,80.90200,0.17%,552558 +2017-07-25,90.89000,91.50000,90.65000,91.39000,81.54400,0.79%,653308 +2017-07-26,91.51000,92.19000,91.23000,91.84000,81.94600,0.49%,686810 +2017-07-27,91.99000,92.32000,91.38000,92.21000,82.27600,0.40%,732548 +2017-07-28,91.99000,92.67000,91.00000,91.01000,81.20500,-1.30%,1010510 +2017-07-31,91.22000,91.45000,89.74000,90.68000,80.91100,-0.36%,1004695 +2017-08-01,91.05000,92.17000,90.90000,91.95000,82.04400,1.40%,717964 +2017-08-02,91.90000,91.99000,90.31000,90.43000,80.68800,-1.65%,646419 +2017-08-03,90.51000,91.35000,90.21000,90.40000,80.66100,-0.03%,971437 +2017-08-04,91.59000,93.75000,89.63000,90.37000,80.63400,-0.03%,2085513 +2017-08-07,90.35000,90.35000,88.64000,89.20000,79.59000,-1.29%,1306984 +2017-08-08,89.18000,89.48000,88.30000,88.58000,79.03700,-0.70%,989001 +2017-08-09,88.13000,88.53000,87.70000,88.51000,78.97500,-0.08%,773412 +2017-08-10,87.85000,88.17000,86.97000,86.99000,77.61800,-1.72%,899653 +2017-08-11,87.15000,88.32000,86.96000,87.48000,78.05600,0.56%,806014 +2017-08-14,88.11000,88.88000,88.00000,88.60000,79.05500,1.28%,682451 +2017-08-15,88.72000,88.87000,87.90000,87.92000,78.44800,-0.77%,858373 +2017-08-16,88.05000,88.62000,86.44000,88.19000,78.68900,0.31%,1544258 +2017-08-17,87.64000,88.41000,87.08000,87.13000,77.74300,-1.20%,1279665 +2017-08-18,86.99000,88.46000,86.35000,87.37000,77.95800,0.28%,1183109 +2017-08-21,86.71000,87.64000,85.68000,87.20000,77.80600,-0.19%,1406281 +2017-08-22,87.45000,87.50000,86.03000,86.41000,77.10100,-0.91%,1274933 +2017-08-23,86.16000,87.46000,85.15000,86.21000,76.92200,-0.23%,3544854 +2017-08-24,86.44000,86.71000,85.91000,86.51000,77.19000,0.35%,867990 +2017-08-25,86.76000,87.47000,86.44000,86.88000,77.52000,0.43%,872750 +2017-08-28,87.02000,87.96000,87.02000,87.30000,77.89500,0.48%,723188 +2017-08-29,86.89000,87.20000,86.56000,86.94000,77.57400,-0.41%,880781 +2017-08-30,86.98000,87.73000,86.52000,87.66000,78.21600,0.83%,572461 +2017-08-31,87.90000,88.32500,87.57000,88.12000,78.62700,0.52%,1268009 +2017-09-01,88.34000,88.38700,87.62000,87.87000,78.40400,-0.28%,620401 +2017-09-05,87.58000,87.89000,86.32000,86.66000,77.32400,-1.38%,637232 +2017-09-06,86.66000,86.70000,85.38000,85.72000,76.48500,-1.08%,1082343 +2017-09-07,85.79000,86.45000,85.11000,86.35000,77.04700,0.73%,1002693 +2017-09-08,86.10000,86.16000,85.05000,85.12000,75.95000,-1.42%,1583217 +2017-09-11,85.67000,87.40000,85.35000,87.01000,77.63600,2.22%,999123 +2017-09-12,87.23000,87.93000,86.61500,87.74000,78.28800,0.84%,832515 +2017-09-13,87.49000,87.49000,85.92000,85.97000,76.70800,-2.02%,762530 +2017-09-14,85.19000,85.69000,84.43000,84.58000,75.88700,-1.62%,955903 +2017-09-15,84.59000,85.54000,84.28000,85.48000,76.69500,1.06%,1797605 +2017-09-18,85.76000,85.93000,85.29000,85.48000,76.69500,,1005728 +2017-09-19,85.77000,86.00000,85.27000,85.84000,77.01800,0.42%,768628 +2017-09-20,85.98000,86.00000,84.91000,85.65000,76.84700,-0.22%,603429 +2017-09-21,85.57000,85.63000,84.72000,84.99000,76.25500,-0.77%,470937 +2017-09-22,84.93000,85.04000,84.17500,84.29000,75.62700,-0.82%,744353 +2017-09-25,84.14000,84.39000,83.14000,83.50000,74.91800,-0.94%,516951 +2017-09-26,83.65000,83.81000,82.86000,83.02000,74.48800,-0.57%,748123 +2017-09-27,83.35000,84.45000,83.11000,84.10000,75.45700,1.30%,875059 +2017-09-28,83.77000,84.26000,83.59000,83.69000,75.08900,-0.49%,677175 +2017-09-29,83.92000,84.87000,83.61000,84.87000,76.14800,1.41%,950124 +2017-10-02,84.74000,85.84000,84.56000,85.84000,77.01800,1.14%,1038554 +2017-10-03,85.74000,85.79000,85.25500,85.69000,76.88300,-0.17%,604112 +2017-10-04,85.80000,86.01000,85.46000,85.64000,76.83900,-0.06%,572533 +2017-10-05,85.67000,86.54000,85.60000,86.00000,77.16200,0.42%,746021 +2017-10-06,86.90000,89.69000,86.75000,89.44000,80.24800,4.00%,2103492 +2017-10-09,89.70000,90.05000,88.92000,89.10000,79.94300,-0.38%,991257 +2017-10-10,89.54000,89.72000,88.76000,89.08000,79.92500,-0.02%,824132 +2017-10-11,89.17000,89.50000,88.78000,89.26000,80.08600,0.20%,568813 +2017-10-12,89.19000,90.23000,88.89000,89.80000,80.57100,0.60%,723257 +2017-10-13,90.00000,90.16000,89.51000,89.93000,80.68800,0.14%,681007 +2017-10-16,89.93000,90.02000,89.28000,89.36000,80.17600,-0.63%,583404 +2017-10-17,89.09000,89.30000,88.53000,88.88000,79.74600,-0.54%,587249 +2017-10-18,89.15000,89.19000,88.06000,89.09000,79.93400,0.24%,719219 +2017-10-19,88.85000,90.07000,88.71000,89.65000,80.43600,0.63%,551972 +2017-10-20,90.37000,90.67000,89.64200,90.00000,80.75000,0.39%,1135999 +2017-10-23,90.35000,90.43000,89.79000,89.94000,80.69700,-0.07%,563234 +2017-10-24,90.00000,90.88000,89.70000,90.23000,80.95700,0.32%,452839 +2017-10-25,89.97000,90.50000,89.65000,90.04000,80.78600,-0.21%,455025 +2017-10-26,90.13000,90.43000,89.31000,90.28000,81.00200,0.27%,410634 +2017-10-27,90.45000,91.79000,90.02000,91.19000,81.81800,1.01%,701110 +2017-10-30,91.07000,91.17000,90.16000,90.37000,81.08200,-0.90%,725553 +2017-10-31,90.32000,90.79500,90.03000,90.54000,81.23500,0.19%,748209 +2017-11-01,91.14000,91.74000,90.16000,90.56000,81.25300,0.02%,739976 +2017-11-02,90.33000,90.60000,89.82000,90.02000,80.76800,-0.60%,1057077 +2017-11-03,91.52000,94.94000,90.39500,94.25000,84.56400,4.70%,1576908 +2017-11-06,94.02000,94.06000,92.19000,92.43000,82.93100,-1.93%,1384433 +2017-11-07,92.40000,92.65000,91.68000,92.11000,82.64400,-0.35%,678939 +2017-11-08,91.99000,93.11000,91.40000,92.66000,83.13700,0.60%,672887 +2017-11-09,92.00000,92.11000,91.26000,91.61000,82.19500,-1.13%,627781 +2017-11-10,91.28000,92.00000,91.00000,91.07000,81.71000,-0.59%,570173 +2017-11-13,90.60000,91.76000,90.60000,91.37000,81.98000,0.33%,756336 +2017-11-14,90.87000,91.18000,90.25000,91.02000,81.66600,-0.38%,760718 +2017-11-15,90.98000,91.62000,90.21000,90.39000,81.10000,-0.69%,806628 +2017-11-16,90.62000,91.21000,90.05000,90.97000,81.62100,0.64%,918469 +2017-11-17,90.60000,91.44500,90.42000,90.95000,81.60300,-0.02%,1161944 +2017-11-20,91.37000,92.69000,91.25500,92.33000,82.84100,1.52%,500326 +2017-11-21,92.59000,93.43000,92.37000,92.45000,82.94900,0.13%,1040234 +2017-11-22,92.60000,92.60000,91.21000,91.83000,82.39200,-0.67%,508554 +2017-11-24,92.04000,92.60300,91.99000,92.36000,82.86800,0.58%,234979 +2017-11-27,92.61000,93.24000,92.32000,92.88000,83.33400,0.56%,519028 +2017-11-28,93.13000,94.63000,93.10000,94.53000,84.81500,1.78%,907926 +2017-11-29,94.39000,94.96000,94.00000,94.17000,84.49200,-0.38%,793894 +2017-11-30,94.30000,94.66000,93.82000,94.11000,84.43800,-0.06%,854398 +2017-12-01,94.00000,94.18000,92.11000,93.03000,83.46900,-1.15%,1004356 +2017-12-04,93.44000,94.00000,93.14000,93.63000,84.00700,0.64%,1305795 +2017-12-05,93.12000,93.79000,90.51000,90.66000,81.34300,-3.17%,1428537 +2017-12-06,90.45000,91.87800,90.25000,91.29000,81.90800,0.69%,743665 +2017-12-07,91.09000,93.96000,90.86000,92.80000,83.26300,1.65%,2147891 +2017-12-08,93.47000,93.73000,92.17000,92.52000,83.01100,-0.30%,1181074 +2017-12-11,92.32000,92.76000,91.94000,92.33000,82.84100,-0.21%,1229337 +2017-12-12,92.42000,93.95000,91.82000,93.37000,83.77400,1.13%,864853 +2017-12-13,93.31000,94.69000,93.00000,93.94000,84.28500,0.61%,904351 +2017-12-14,93.80000,93.80000,92.08000,92.20000,83.19100,-1.85%,1044034 +2017-12-15,92.62000,93.88000,92.23000,93.15000,84.04800,1.03%,1361062 +2017-12-18,93.27000,94.68000,93.27000,94.49000,85.25700,1.44%,1525839 +2017-12-19,94.70000,95.30000,93.26000,93.28000,84.16500,-1.28%,1781327 +2017-12-20,93.59000,93.77000,92.00000,92.10000,83.10100,-1.27%,1041426 +2017-12-21,92.18000,92.72000,91.36000,91.62000,82.66800,-0.52%,810560 +2017-12-22,91.62000,91.63000,90.64000,90.76000,81.89200,-0.94%,559105 +2017-12-26,90.82000,91.07000,90.33000,90.67000,81.81000,-0.10%,609097 +2017-12-27,90.65000,90.92000,90.01000,90.80000,81.92800,0.14%,550701 +2017-12-28,90.96000,91.45000,89.92000,90.57000,81.72000,-0.25%,1044796 +2017-12-29,90.80000,90.93000,90.04000,90.34000,81.51300,-0.25%,628865 +2018-01-02,90.84000,91.14000,90.05000,90.55000,81.70200,0.23%,800413 +2018-01-03,90.47000,90.58000,89.18000,89.91000,81.12500,-0.71%,1590251 +2018-01-04,89.89000,91.62000,89.89000,90.66000,81.80100,0.83%,1241244 +2018-01-05,91.21000,91.98000,90.69000,91.88000,82.90200,1.35%,632219 +2018-01-08,91.68000,92.85000,91.60000,92.82000,83.75000,1.02%,711980 +2018-01-09,93.00000,93.48000,91.93000,92.12000,83.11900,-0.75%,695113 +2018-01-10,91.96000,92.71000,91.72000,92.38000,83.35300,0.28%,537008 +2018-01-11,92.33000,93.63000,92.14000,93.55000,84.40900,1.27%,811903 +2018-01-12,94.98000,97.18000,94.65000,96.57000,87.13400,3.23%,1873265 +2018-01-16,97.10000,97.12000,95.28000,95.86000,86.49300,-0.74%,1192690 +2018-01-17,96.45000,97.70000,96.35000,97.28000,87.77400,1.48%,691433 +2018-01-18,97.41000,97.65000,96.84000,97.50000,87.97300,0.23%,970502 +2018-01-19,97.98000,98.27000,97.45000,97.80000,88.24400,0.31%,1069824 +2018-01-22,98.22000,98.27000,97.02000,97.33000,87.82000,-0.48%,973012 +2018-01-23,97.33000,97.33000,96.37000,96.76000,87.30500,-0.59%,802548 +2018-01-24,97.15000,97.26000,95.76000,95.84000,86.47500,-0.95%,828457 +2018-01-25,96.74000,98.19000,96.38000,97.68000,88.13500,1.92%,1117544 +2018-01-26,98.11000,99.00000,97.93000,99.00000,89.32600,1.35%,914027 +2018-01-29,99.11000,100.80000,99.01000,99.18000,89.48900,0.18%,971340 +2018-01-30,98.88000,99.93000,98.34000,99.80000,90.04800,0.63%,900846 +2018-01-31,99.86000,100.26000,98.86000,99.46000,89.74100,-0.34%,883296 +2018-02-01,99.49000,99.98000,97.68000,99.12000,89.43500,-0.34%,1476732 +2018-02-02,100.85000,107.78000,100.58000,103.87000,93.72100,4.79%,4454753 +2018-02-05,103.55000,106.00000,101.06000,101.06000,91.18500,-2.71%,2984863 +2018-02-06,99.66000,103.18000,99.04000,102.76000,92.71900,1.68%,3167032 +2018-02-07,102.78000,104.16000,102.34000,102.63000,92.60200,-0.13%,2071660 +2018-02-08,102.95000,103.00000,98.72000,98.74000,89.09200,-3.79%,1944764 +2018-02-09,99.51000,100.32000,96.94000,99.13000,89.44400,0.39%,3171530 +2018-02-12,99.82000,102.01000,99.64000,101.30000,91.40200,2.19%,1235843 +2018-02-13,100.84000,102.09000,100.20000,101.94000,91.97900,0.63%,1024513 +2018-02-14,101.62000,105.22000,101.30000,105.02000,94.75800,3.02%,1658535 +2018-02-15,105.64000,106.37000,104.62000,106.13000,95.76000,1.06%,1694021 +2018-02-16,105.83000,107.08000,105.01000,105.91000,95.56100,-0.21%,1030615 +2018-02-20,105.26000,106.97000,104.84000,105.75000,95.41700,-0.15%,1417601 +2018-02-21,106.10000,106.65000,104.97000,104.99000,94.73100,-0.72%,1107293 +2018-02-22,105.33000,106.25000,104.27000,104.73000,94.49700,-0.25%,1131883 +2018-02-23,105.43000,107.11000,105.27000,106.73000,96.30100,1.91%,1219736 +2018-02-26,107.15000,107.29000,106.27000,106.82000,96.38200,0.08%,973445 +2018-02-27,106.99000,107.64000,106.22000,106.62000,96.20200,-0.19%,1206024 +2018-02-28,106.72000,107.78000,106.15000,106.15000,95.77800,-0.44%,1066046 +2018-03-01,107.17000,107.53000,105.25000,106.32000,95.93100,0.16%,1335922 +2018-03-02,105.67000,106.61000,105.30000,106.29000,95.90400,-0.03%,818239 +2018-03-05,106.09000,107.95000,105.59000,107.27000,96.78800,0.92%,957440 +2018-03-06,107.59000,108.75000,107.32000,108.38000,97.79000,1.03%,955448 +2018-03-07,107.57000,109.18000,107.57000,108.84000,98.20500,0.42%,898965 +2018-03-08,109.20000,109.23000,107.37000,108.47000,97.87100,-0.34%,838373 +2018-03-09,108.50000,109.49000,108.23000,109.09000,98.43000,0.57%,1623271 +2018-03-12,109.12000,109.42000,108.53000,108.85000,98.21400,-0.22%,1322012 +2018-03-13,109.24000,110.29000,108.64000,109.22000,98.54800,0.34%,1420278 +2018-03-14,109.43000,109.74000,108.55000,108.95000,98.77300,-0.25%,932804 +2018-03-15,108.95000,109.49000,108.52000,108.80000,98.63700,-0.14%,928444 +2018-03-16,109.00000,109.82000,108.62000,108.83000,98.66500,0.03%,1227336 +2018-03-19,108.32000,109.04000,107.72000,108.75000,98.59200,-0.07%,1018916 +2018-03-20,109.05000,109.83000,108.73000,109.39000,99.17200,0.59%,1073263 +2018-03-21,109.03000,109.79000,108.85000,109.09000,98.90000,-0.27%,1070311 +2018-03-22,108.31000,108.77000,107.13000,107.20000,97.18700,-1.73%,1025599 +2018-03-23,107.53000,107.81000,104.28000,104.28000,94.54000,-2.72%,969611 +2018-03-26,105.58000,106.48000,104.95000,105.79000,95.90900,1.45%,1281197 +2018-03-27,106.35000,107.12000,105.28000,105.93000,96.03500,0.13%,2002407 +2018-03-28,105.67000,106.38000,103.92000,103.96000,94.24900,-1.86%,867943 +2018-03-29,104.49000,105.85000,104.06000,105.30000,95.46400,1.29%,920501 +2018-04-02,105.01000,105.72000,103.18000,104.52000,94.75700,-0.74%,1445071 +2018-04-03,105.27000,106.42000,104.40000,104.93000,95.12900,0.39%,1325175 +2018-04-04,103.78000,106.42000,103.68000,106.07000,96.16200,1.09%,1603068 +2018-04-05,106.93000,107.69000,106.12000,106.69000,96.72400,0.58%,1409480 +2018-04-06,105.77000,106.46000,103.70000,103.98000,94.26800,-2.54%,1080416 +2018-04-09,104.71000,105.77000,104.55000,104.71000,94.92900,0.70%,1018757 +2018-04-10,106.01000,107.80000,105.77000,107.55000,97.50400,2.71%,1075204 +2018-04-11,106.95000,108.27000,106.42000,107.63000,97.57700,0.07%,773851 +2018-04-12,108.24000,108.95000,107.68000,108.33000,98.21100,0.65%,729875 +2018-04-13,108.38000,108.58000,107.29000,107.69000,97.63100,-0.59%,548909 +2018-04-16,107.95000,109.46000,106.91000,108.92000,98.74600,1.14%,743534 +2018-04-17,109.25000,110.93000,108.99000,110.65000,100.31500,1.59%,798605 +2018-04-18,110.84000,111.91000,110.39000,111.42000,101.01300,0.70%,721131 +2018-04-19,110.86000,111.40000,110.54000,110.71000,100.36900,-0.64%,832328 +2018-04-20,111.06000,111.46000,110.15000,110.57000,100.24200,-0.13%,719241 +2018-04-23,110.85000,111.68000,109.65000,109.82000,99.56200,-0.68%,762807 +2018-04-24,109.97000,111.29000,108.92000,109.64000,99.39900,-0.16%,1096276 +2018-04-25,109.25000,109.62000,108.43000,109.42000,99.19900,-0.20%,803556 +2018-04-26,109.59000,110.34000,109.18000,109.83000,99.57100,0.37%,548134 +2018-04-27,109.85000,110.25000,109.14000,110.15000,99.86100,0.29%,921847 +2018-04-30,110.40000,110.94000,109.46000,109.83000,99.57100,-0.29%,899750 +2018-05-01,109.83000,109.88000,106.84000,108.48000,98.34700,-1.23%,1209641 +2018-05-02,108.70000,109.10000,107.47000,107.63000,97.57700,-0.78%,959650 +2018-05-03,107.52000,107.96000,105.50000,107.69000,97.63100,0.06%,1843195 +2018-05-04,107.96000,109.15000,105.06000,108.03000,97.93900,0.32%,2377996 +2018-05-07,108.53000,108.56000,106.65000,107.31000,97.28700,-0.67%,1615181 +2018-05-08,107.30000,108.48000,106.89000,107.84000,97.76700,0.49%,1136975 +2018-05-09,107.89000,108.21000,105.41000,105.78000,95.89900,-1.91%,1866747 +2018-05-10,106.32000,108.92000,106.25000,108.75000,98.59200,2.81%,1517801 +2018-05-11,108.59000,108.67000,107.50000,108.37000,98.24800,-0.35%,1065483 +2018-05-14,108.43000,109.34000,107.11000,107.38000,97.35000,-0.91%,1239310 +2018-05-15,107.02000,108.06000,106.77000,107.98000,97.89400,0.56%,1145615 +2018-05-16,107.92000,108.35000,107.17000,107.30000,97.27700,-0.63%,968471 +2018-05-17,106.65000,107.00000,106.11000,106.25000,96.32600,-0.98%,1121982 +2018-05-18,106.12000,106.97000,105.89000,106.41000,96.47100,0.15%,2433443 +2018-05-21,107.11000,108.48000,106.82000,108.38000,98.25700,1.85%,1337648 +2018-05-22,109.00000,109.79000,108.31000,109.31000,99.10000,0.86%,1964399 +2018-05-23,108.63000,110.85000,108.38000,110.84000,100.48700,1.40%,1282737 +2018-05-24,110.43000,111.07000,110.04000,110.86000,100.50500,0.02%,1344975 +2018-05-25,111.10000,111.52000,110.14000,110.57000,100.24200,-0.26%,907480 +2018-05-29,110.06000,110.43000,109.10000,109.68000,99.43500,-0.80%,1297994 +2018-05-30,109.80000,110.65000,109.46000,109.47000,99.24500,-0.19%,1063260 +2018-05-31,109.90000,109.90000,107.22000,107.34000,97.31400,-1.95%,3675824 +2018-06-01,108.02000,109.15000,107.73000,109.11000,98.91800,1.65%,819320 +2018-06-04,109.16000,110.02000,108.78000,109.91000,99.64400,0.73%,646364 +2018-06-05,109.99000,112.43000,109.51000,112.34000,101.84700,2.21%,1342261 +2018-06-06,112.29000,113.60000,111.53000,113.58000,102.97100,1.10%,1660722 +2018-06-07,113.66000,113.69000,111.39000,112.22000,101.73800,-1.20%,1378736 +2018-06-08,112.23000,112.92000,111.24000,112.30000,101.81000,0.07%,789790 +2018-06-11,112.22000,112.90000,112.01000,112.51000,102.00100,0.19%,732903 +2018-06-12,112.90000,113.36000,112.14000,113.28000,102.69900,0.68%,695219 +2018-06-13,113.62000,114.46000,113.06000,113.63000,103.01600,0.31%,702907 +2018-06-14,113.33000,114.45000,113.33000,113.90000,103.73200,0.24%,822326 +2018-06-15,113.68000,114.70000,112.82000,114.52000,104.29700,0.54%,1693764 +2018-06-18,113.61000,115.58000,113.59000,115.50000,105.19000,0.86%,889232 +2018-06-19,114.55000,115.88000,114.36000,115.80000,105.46300,0.26%,1051263 +2018-06-20,115.94000,116.68000,115.27000,115.97000,105.61800,0.15%,730155 +2018-06-21,116.64000,117.62000,116.02000,117.05000,106.60100,0.93%,849954 +2018-06-22,117.24000,118.37000,117.11000,117.71000,107.20200,0.56%,1749534 +2018-06-25,117.62000,117.88000,115.41000,116.05000,105.69100,-1.41%,1072347 +2018-06-26,115.98000,116.40000,115.44000,115.48000,105.17100,-0.49%,1155843 +2018-06-27,115.78000,116.03000,114.93000,115.41000,105.10800,-0.06%,1125350 +2018-06-28,115.00000,117.36000,114.86000,117.11000,106.65600,1.47%,976665 +2018-06-29,117.45000,117.85000,116.28000,116.37000,105.98200,-0.63%,1374288 +2018-07-02,115.87000,116.55000,114.95000,116.51000,106.10900,0.12%,871839 +2018-07-03,116.97000,117.67000,115.75000,115.90000,105.55400,-0.52%,648856 +2018-07-05,116.50000,117.65000,115.92000,117.48000,106.99300,1.36%,1019008 +2018-07-06,117.33000,118.78000,117.14000,118.41000,107.84000,0.79%,818717 +2018-07-09,118.73000,118.78000,117.11000,118.30000,107.74000,-0.09%,934809 +2018-07-10,119.26000,119.65000,118.19000,118.64000,108.04900,0.29%,1047451 +2018-07-11,119.15000,121.30000,118.41000,120.32000,109.57900,1.42%,2776801 +2018-07-12,120.74000,120.94000,120.35000,120.77000,109.98900,0.37%,812509 +2018-07-13,120.77000,121.69000,120.13000,120.77000,109.98900,,587969 +2018-07-16,121.14000,121.48000,120.42000,121.35000,110.51700,0.48%,801179 +2018-07-17,121.12000,122.57000,120.82000,122.45000,111.51900,0.91%,985509 +2018-07-18,122.43000,123.31000,121.46000,123.19000,112.19300,0.60%,919988 +2018-07-19,122.58000,123.01000,121.99000,122.18000,111.27300,-0.82%,738454 +2018-07-20,122.10000,122.41000,121.37000,121.68000,110.81800,-0.41%,692778 +2018-07-23,121.81000,122.06000,121.12000,122.02000,111.12800,0.28%,589167 +2018-07-24,122.00000,122.38000,120.75000,121.47000,110.62700,-0.45%,973972 +2018-07-25,121.18000,124.14000,121.18000,124.05000,112.97600,2.12%,1029175 +2018-07-26,123.90000,125.31000,123.80000,125.15000,113.97800,0.89%,801021 +2018-07-27,124.84000,125.02000,123.18000,123.45000,112.43000,-1.36%,1386427 +2018-07-30,122.94000,123.46000,120.15000,120.48000,109.72500,-2.41%,898455 +2018-07-31,120.86000,121.67000,120.31000,121.30000,110.47200,0.68%,926015 +2018-08-01,121.20000,122.16000,120.04000,120.90000,110.10800,-0.33%,1061968 +2018-08-02,120.29000,121.95000,120.13000,121.52000,110.67200,0.51%,1233340 +2018-08-03,116.25000,119.89000,116.00000,117.67000,107.16600,-3.17%,2021717 +2018-08-06,117.35000,119.47000,117.35000,119.22000,108.57800,1.32%,1377200 +2018-08-07,120.00000,121.54000,119.76000,121.00000,110.19900,1.49%,1029712 +2018-08-08,121.56000,121.58000,119.38000,119.82000,109.12400,-0.98%,1020366 +2018-08-09,119.44000,121.94000,119.24000,121.45000,110.60800,1.36%,1144765 +2018-08-10,121.15000,122.03000,120.79000,121.01000,110.20800,-0.36%,555655 +2018-08-13,121.38000,122.58000,120.67000,121.35000,110.51700,0.28%,759871 +2018-08-14,121.50000,121.72000,120.63000,121.00000,110.19900,-0.29%,942042 +2018-08-15,120.55000,121.10000,119.29000,120.28000,109.54300,-0.60%,780170 +2018-08-16,120.84000,121.77000,120.84000,121.31000,110.48100,0.86%,788366 +2018-08-17,121.32000,123.68000,121.01000,122.99000,112.01100,1.38%,896810 +2018-08-20,124.10000,125.68000,124.10000,124.99000,113.83200,1.63%,979697 +2018-08-21,124.92000,125.78000,124.32000,124.49000,113.37700,-0.40%,455524 +2018-08-22,124.51000,124.76000,123.92000,124.41000,113.30400,-0.06%,638731 +2018-08-23,124.49000,125.26000,124.41000,125.09000,113.92400,0.55%,533181 +2018-08-24,125.60000,126.99000,125.02000,126.65000,115.34400,1.25%,959669 +2018-08-27,126.85000,127.56000,126.11000,127.25000,115.89100,0.47%,972650 +2018-08-28,127.59000,128.48000,127.36000,127.83000,116.41900,0.46%,910874 +2018-08-29,127.83000,128.85000,127.62000,128.72000,117.22900,0.70%,555266 +2018-08-30,128.94000,129.20000,127.15000,127.54000,116.15500,-0.92%,1086389 +2018-08-31,126.98000,128.56000,126.76000,128.36000,116.90200,0.64%,984024 +2018-09-04,127.57000,128.19000,126.72000,128.17000,116.72900,-0.15%,706098 +2018-09-05,127.86000,128.25000,126.72000,127.42000,116.04600,-0.59%,772533 +2018-09-06,128.11000,128.38000,126.78000,127.61000,116.21900,0.15%,758737 +2018-09-07,127.60000,127.98000,126.50000,126.79000,115.47200,-0.64%,863758 +2018-09-10,127.47000,127.69000,126.69000,127.13000,115.78100,0.27%,678018 +2018-09-11,127.13000,127.86000,126.79000,127.44000,116.06400,0.24%,632251 +2018-09-12,126.94000,127.33000,125.31000,125.99000,114.74300,-1.14%,859865 +2018-09-13,125.80000,126.85000,125.80000,126.14000,115.35300,0.12%,672507 +2018-09-14,127.57000,127.61000,126.15000,126.76000,115.92000,0.49%,819806 +2018-09-17,127.12000,127.12000,125.67000,126.49000,115.67300,-0.21%,987004 +2018-09-18,126.13000,128.39000,126.13000,126.61000,115.78300,0.09%,887953 +2018-09-19,126.50000,126.78000,123.92000,124.53000,113.88100,-1.64%,644451 +2018-09-20,124.90000,126.13000,124.28000,126.09000,115.30800,1.25%,620512 +2018-09-21,126.09000,128.59000,125.99000,128.41000,117.42900,1.84%,2251961 +2018-09-24,127.70000,129.44000,126.68000,128.96000,117.93200,0.43%,1363351 +2018-09-25,129.00000,130.26000,128.95000,129.92000,118.81000,0.74%,1271393 +2018-09-26,130.00000,130.32000,128.52000,128.74000,117.73100,-0.91%,1167343 +2018-09-27,128.66000,129.63000,128.41000,128.53000,117.53900,-0.16%,462868 +2018-09-28,128.25000,130.34000,128.12000,130.14000,119.01100,1.25%,831872 +2018-10-01,131.00000,131.48000,127.77000,128.19000,117.22800,-1.50%,1169033 +2018-10-02,127.86000,128.65000,126.00000,126.87000,116.02100,-1.03%,1407169 +2018-10-03,127.52000,128.32000,126.71000,126.79000,115.94800,-0.06%,796116 +2018-10-04,126.45000,126.50000,125.03000,125.94000,115.17000,-0.67%,678048 +2018-10-05,125.81000,126.98000,124.77000,125.59000,114.85000,-0.28%,651472 +2018-10-08,125.51000,125.54000,122.74000,123.50000,112.93900,-1.66%,630836 +2018-10-09,123.25000,124.73000,122.91000,124.45000,113.80800,0.77%,727377 +2018-10-10,124.14000,124.21000,120.58000,120.68000,110.36000,-3.03%,1001584 +2018-10-11,120.32000,121.15000,117.79000,117.94000,107.85500,-2.27%,1024236 +2018-10-12,119.59000,120.83000,118.71000,120.24000,109.95800,1.95%,874716 +2018-10-15,119.98000,120.94000,118.64000,120.01000,109.74800,-0.19%,782007 +2018-10-16,120.61000,124.09000,120.22000,123.76000,113.17700,3.12%,745027 +2018-10-17,124.09000,124.11000,122.01000,123.56000,112.99400,-0.16%,580220 +2018-10-18,123.45000,124.85000,122.85000,123.85000,113.25900,0.23%,951866 +2018-10-19,124.13000,124.93000,123.20000,123.36000,112.81100,-0.40%,942139 +2018-10-22,123.67000,123.84000,121.83000,123.02000,112.50000,-0.28%,599809 +2018-10-23,121.63000,123.25000,120.23000,122.29000,111.83300,-0.59%,646433 +2018-10-24,122.04000,124.62000,119.46000,119.58000,109.35400,-2.22%,946107 +2018-10-25,120.11000,122.59000,119.97000,121.62000,111.22000,1.71%,804718 +2018-10-26,120.25000,121.32000,118.43000,119.68000,109.44600,-1.60%,799342 +2018-10-29,120.95000,121.98000,115.62000,117.06000,107.05000,-2.19%,1092380 +2018-10-30,117.25000,119.48000,115.92000,119.24000,109.04300,1.86%,1093104 +2018-10-31,120.71000,123.83000,120.15000,122.56000,112.08000,2.78%,1092441 +2018-11-01,122.80000,124.09000,121.37000,123.78000,113.19500,1.00%,955690 +2018-11-02,124.93000,129.52000,123.93000,128.84000,117.82200,4.09%,2171288 +2018-11-05,128.29000,128.67000,121.17000,124.03000,113.42400,-3.73%,1720925 +2018-11-06,123.65000,125.99000,123.19000,125.89000,115.12500,1.50%,934115 +2018-11-07,126.53000,128.93000,125.95000,128.67000,117.66700,2.21%,892075 +2018-11-08,128.09000,129.75000,127.38000,129.59000,118.50800,0.72%,818515 +2018-11-09,129.42000,129.99000,127.99000,129.65000,118.56300,0.05%,942608 +2018-11-12,129.45000,129.45000,126.51000,126.99000,116.13100,-2.05%,574628 +2018-11-13,127.54000,129.35000,126.74000,126.90000,116.04800,-0.07%,853039 +2018-11-14,127.33000,130.24000,125.23000,128.73000,117.72200,1.44%,1053974 +2018-11-15,128.64000,130.10000,127.35000,129.39000,118.32500,0.51%,948697 +2018-11-16,128.81000,130.49000,128.30000,130.02000,118.90200,0.49%,815619 +2018-11-19,129.56000,129.95000,126.06000,126.29000,115.49100,-2.87%,723868 +2018-11-20,123.80000,126.22000,123.25000,123.57000,113.00300,-2.15%,1092313 +2018-11-21,124.57000,125.20000,123.17000,124.11000,113.49700,0.44%,766915 +2018-11-23,122.97000,124.76000,122.97000,124.35000,113.71600,0.19%,247640 +2018-11-26,125.30000,127.37000,125.06000,127.37000,116.47800,2.43%,862920 +2018-11-27,126.69000,130.24000,126.69000,129.30000,118.24300,1.52%,1267569 +2018-11-28,129.69000,132.10000,129.01000,132.07000,120.77600,2.14%,986927 +2018-11-29,131.75000,133.09000,131.28000,132.58000,121.24300,0.39%,770809 +2018-11-30,132.18000,132.95000,130.44000,131.25000,120.02600,-1.00%,1367085 +2018-12-03,133.18000,133.83000,131.96000,133.79000,122.34900,1.94%,1081976 +2018-12-04,133.55000,133.97000,129.85000,130.08000,118.95600,-2.77%,1601877 +2018-12-06,128.69000,129.92000,125.44000,129.76000,118.66400,-0.25%,1258918 +2018-12-07,129.44000,129.70000,126.35000,127.53000,116.62500,-1.72%,1279795 +2018-12-10,127.07000,130.20000,125.66000,129.60000,118.51800,1.62%,975135 +2018-12-11,131.05000,131.33000,129.27000,129.46000,118.38900,-0.11%,955100 +2018-12-12,130.42000,132.32000,130.20000,130.25000,119.11200,0.61%,959526 +2018-12-13,130.00000,131.21000,127.65000,129.05000,118.53600,-0.92%,822207 +2018-12-14,127.85000,128.50000,125.39000,126.65000,116.33100,-1.86%,655240 +2018-12-17,126.60000,127.13500,122.73000,123.24000,113.19900,-2.69%,1040783 +2018-12-18,123.61000,124.33000,120.41000,121.89000,111.95900,-1.10%,1234266 +2018-12-19,121.79000,122.92000,118.60000,119.05000,109.35100,-2.33%,1022198 +2018-12-20,118.73000,119.62000,113.77000,115.50000,106.09000,-2.98%,1198201 +2018-12-21,115.50000,118.52000,111.72000,111.73000,102.62700,-3.26%,2606412 +2018-12-24,110.93000,112.34000,108.97000,108.97000,100.09200,-2.47%,788484 +2018-12-26,109.51000,112.31000,108.25000,112.17000,103.03100,2.94%,1229887 +2018-12-27,110.67000,112.43000,108.43000,112.41000,103.25200,0.21%,815926 +2018-12-28,112.51000,113.67000,111.18000,112.25000,103.10500,-0.14%,654109 +2018-12-31,113.03000,115.04000,112.63000,115.04000,105.66700,2.49%,1051558 +2019-01-02,113.90000,115.88000,113.62500,114.78000,105.42800,-0.23%,1078609 +2019-01-03,113.63000,114.40000,110.61000,110.76000,101.73600,-3.50%,935406 +2019-01-04,112.46000,116.77000,112.06000,115.56000,106.14500,4.33%,920463 +2019-01-07,115.50000,116.81000,114.66000,116.10000,106.64100,0.47%,1220552 +2019-01-08,116.90000,119.51000,116.27000,119.51000,109.77300,2.94%,1430010 +2019-01-09,119.35000,120.07000,116.12000,116.16000,106.69600,-2.80%,1473135 +2019-01-10,115.30000,117.66000,114.96000,117.56000,107.98200,1.21%,1042035 +2019-01-11,116.90000,117.76000,115.92000,116.00000,106.54900,-1.33%,1122096 +2019-01-14,115.53000,116.37000,114.92000,115.12000,105.74100,-0.76%,1187488 +2019-01-15,115.06000,116.15000,114.44000,115.77000,106.33800,0.56%,1189698 +2019-01-16,115.73000,116.90000,114.50000,114.55000,105.21700,-1.05%,1250644 +2019-01-17,114.63000,115.81000,113.25000,113.75000,104.48200,-0.70%,1137117 +2019-01-18,114.24000,116.18000,114.10000,115.60000,106.18200,1.63%,1239848 +2019-01-22,115.23000,115.86000,113.92000,114.47000,105.14400,-0.98%,1167622 +2019-01-23,115.22000,115.60000,113.91000,114.46000,105.13400,-0.01%,742780 +2019-01-24,114.77000,115.17000,113.73000,114.79000,105.43800,0.29%,711791 +2019-01-25,115.84000,116.81000,115.50000,116.18000,106.71400,1.21%,744204 +2019-01-28,114.85000,115.27000,113.70000,115.23000,105.84200,-0.82%,595483 +2019-01-29,115.17000,116.12000,114.54000,115.72000,106.29200,0.43%,855731 +2019-01-30,115.57000,117.18000,115.54000,116.81000,107.29300,0.94%,930437 +2019-01-31,116.64000,117.67000,116.45000,116.91000,107.38500,0.09%,980959 +2019-02-01,117.41000,119.19000,116.86000,118.37000,108.72600,1.25%,1183996 +2019-02-04,118.25000,120.25000,117.87000,120.05000,110.26900,1.42%,1599782 +2019-02-05,120.08000,120.34000,118.86000,119.38000,109.65400,-0.56%,942858 +2019-02-06,119.37000,120.67000,119.26000,120.43000,110.61800,0.88%,907450 +2019-02-07,119.79000,119.81000,117.79000,118.62000,108.95600,-1.50%,1031726 +2019-02-08,129.94000,136.78000,128.80000,135.37000,124.34100,14.12%,4429326 +2019-02-11,135.38000,136.54000,134.04000,134.18000,123.24800,-0.88%,1903121 +2019-02-12,134.29000,138.32000,134.29000,137.22000,126.04000,2.27%,1823425 +2019-02-13,137.45000,137.92000,136.37000,137.64000,126.42600,0.31%,1178017 +2019-02-14,137.64000,137.98000,136.49000,137.19000,126.01300,-0.33%,956314 +2019-02-15,138.34000,138.92000,137.54000,138.63000,127.33500,1.05%,1077198 +2019-02-19,137.96000,139.49000,137.94000,138.91000,127.59200,0.20%,773942 +2019-02-20,139.17000,139.91000,138.53000,139.21000,127.86800,0.22%,1067872 +2019-02-21,139.38000,139.65000,138.11000,138.39000,127.11500,-0.59%,981294 +2019-02-22,138.89000,140.06000,138.59000,139.98000,128.57500,1.15%,942656 +2019-02-25,140.55000,141.47000,140.05000,141.21000,129.70500,0.88%,742426 +2019-02-26,141.17000,142.18000,141.17000,141.64000,130.10000,0.30%,1130122 +2019-02-27,141.38000,143.02000,141.38000,142.99000,131.34000,0.95%,757051 +2019-02-28,143.19000,144.31000,142.72000,143.12000,131.45900,0.09%,1444114 +2019-03-01,143.74000,144.57000,143.03000,143.61000,131.91000,0.34%,678351 +2019-03-04,144.84000,144.94000,141.04000,142.00000,130.43100,-1.12%,1087747 +2019-03-05,141.98000,142.43000,141.05000,141.60000,130.06300,-0.28%,808852 +2019-03-06,141.62000,141.78000,139.84000,140.28000,128.85100,-0.93%,690670 +2019-03-07,140.52000,140.64000,138.69000,139.49000,128.12500,-0.56%,886839 +2019-03-08,137.91000,138.94000,135.97000,138.85000,127.53700,-0.46%,707995 +2019-03-11,138.24000,141.98000,138.24000,141.45000,129.92600,1.87%,1013672 +2019-03-12,141.77000,142.26000,140.04000,140.20000,128.77700,-0.88%,919815 +2019-03-13,140.86000,141.85000,139.93000,141.01000,129.52100,0.58%,809534 +2019-03-14,141.00000,141.00000,139.57000,140.09000,129.20000,-0.65%,1305756 +2019-03-15,139.99000,141.62000,139.84000,140.64000,129.70700,0.39%,1092726 +2019-03-18,140.56000,141.15000,139.32000,140.50000,129.57800,-0.10%,721419 +2019-03-19,141.22000,141.22000,139.97000,140.46000,129.54100,-0.03%,662502 +2019-03-20,140.35000,140.80000,138.51000,138.70000,127.91800,-1.25%,811610 +2019-03-21,138.96000,141.25000,138.82000,140.64000,129.70700,1.40%,708197 +2019-03-22,140.01000,140.78000,138.19000,138.64000,127.86300,-1.42%,722841 +2019-03-25,138.64000,138.97000,137.21000,138.64000,127.86300,,732803 +2019-03-26,139.87000,140.49000,139.00000,140.40000,129.48600,1.27%,1088569 +2019-03-27,140.40000,141.45000,138.71000,139.37000,128.53600,-0.73%,922228 +2019-03-28,139.47000,140.50000,138.67000,139.19000,128.37000,-0.13%,858552 +2019-03-29,139.85000,140.61000,139.35000,140.42000,129.50400,0.88%,897648 +2019-04-01,141.51000,142.46000,140.19000,141.32000,130.33400,0.64%,701110 +2019-04-02,141.90000,142.35000,140.76000,141.67000,130.65700,0.25%,662707 +2019-04-03,142.43000,143.61000,141.64000,142.29000,131.22900,0.44%,957352 +2019-04-04,142.69000,142.75000,139.74000,140.68000,129.74400,-1.13%,442572 +2019-04-05,141.33000,141.45000,140.29000,140.66000,129.72600,-0.01%,1030665 +2019-04-08,140.65000,140.91000,139.49000,140.63000,129.69800,-0.02%,578566 +2019-04-09,140.53000,141.50000,139.71000,140.78000,129.83600,0.11%,756792 +2019-04-10,141.00000,142.75000,140.90000,142.70000,131.60700,1.36%,646104 +2019-04-11,143.22000,143.52000,142.14000,143.05000,131.93000,0.25%,904996 +2019-04-12,143.47000,143.67000,142.18000,143.23000,132.09600,0.13%,732410 +2019-04-15,143.03000,143.70000,142.44000,143.57000,132.40900,0.24%,461945 +2019-04-16,143.83000,144.91000,143.42000,144.81000,133.55300,0.86%,714351 +2019-04-17,145.00000,145.76000,143.45000,143.62000,132.45500,-0.82%,539715 +2019-04-18,144.14000,144.79000,143.23000,143.36000,132.21600,-0.18%,601281 +2019-04-22,143.11000,144.62000,142.51000,144.12000,132.91700,0.53%,663179 +2019-04-23,144.24000,146.41000,143.90000,146.07000,134.71500,1.35%,897623 +2019-04-24,145.71000,147.59000,145.71000,146.99000,135.56300,0.63%,1106572 +2019-04-25,146.31000,146.31000,143.72000,145.54000,134.22600,-0.99%,890280 +2019-04-26,145.69000,146.73000,144.74000,146.26000,134.89000,0.49%,756319 +2019-04-29,145.90000,146.07000,144.72000,145.26000,133.96800,-0.68%,712582 +2019-04-30,145.48000,145.48000,143.48000,144.91000,133.64500,-0.24%,666094 +2019-05-01,144.96000,145.21000,142.71000,142.73000,131.63500,-1.50%,1056373 +2019-05-02,142.54000,143.28000,141.17000,142.35000,131.28400,-0.27%,1018041 +2019-05-03,143.21000,148.43000,140.65000,143.62000,132.45500,0.89%,1563989 +2019-05-06,141.37000,142.66000,139.21000,142.28000,131.22000,-0.93%,1011663 +2019-05-07,140.84000,141.99000,140.54000,141.75000,130.73100,-0.37%,1026086 +2019-05-08,141.73000,143.98000,141.20000,143.05000,131.93000,0.92%,809553 +2019-05-09,141.94000,145.36000,141.21000,145.23000,133.94000,1.52%,1375587 +2019-05-10,144.52000,148.50000,144.44000,148.43000,136.89200,2.20%,1468497 +2019-05-13,145.23000,145.69000,142.57000,143.23000,132.09600,-3.50%,1199502 +2019-05-14,143.75000,145.20000,143.47000,144.63000,133.38700,0.98%,1045251 +2019-05-15,143.83000,145.29000,143.08000,145.18000,133.89400,0.38%,795914 +2019-05-16,145.87000,148.98000,145.60000,148.39000,136.85500,2.21%,847933 +2019-05-17,146.97000,148.41000,146.64000,146.95000,135.52700,-0.97%,1623188 +2019-05-20,146.44000,147.11000,145.19000,146.90000,135.48000,-0.03%,1098231 +2019-05-21,147.61000,149.65000,147.61000,148.73000,137.16800,1.25%,989555 +2019-05-22,148.03000,152.99000,148.03000,152.63000,140.76500,2.62%,1310826 +2019-05-23,151.38000,153.59000,150.06000,150.48000,138.78200,-1.41%,1807941 +2019-05-24,151.32000,151.66000,149.27000,150.63000,138.92100,0.10%,736313 +2019-05-28,150.86000,152.23000,149.19000,150.41000,138.71800,-0.15%,1271620 +2019-05-29,149.78000,150.80000,148.57000,149.27000,137.66600,-0.76%,659780 +2019-05-30,149.41000,151.97000,149.41000,151.29000,139.52900,1.35%,867262 +2019-05-31,149.79000,150.70000,148.55000,149.95000,138.29300,-0.89%,808506 +2019-06-03,150.03000,152.17000,149.91000,152.09000,140.26700,1.43%,1351363 +2019-06-04,152.85000,157.06000,152.75000,156.94000,144.74000,3.19%,1536556 +2019-06-05,157.92000,161.31000,157.71000,160.63000,148.14300,2.35%,1447769 +2019-06-06,160.65000,161.35000,158.92000,160.98000,148.46600,0.22%,863883 +2019-06-07,161.60000,163.78000,160.98000,163.58000,150.86400,1.62%,637155 +2019-06-10,163.59000,164.27000,161.18000,161.51000,148.95500,-1.27%,1019540 +2019-06-11,162.22000,162.84000,160.05000,160.56000,148.07900,-0.59%,830916 +2019-06-12,160.92000,161.53000,160.00000,161.31000,148.77000,0.47%,911862 +2019-06-13,161.98000,162.46000,159.20000,159.95000,148.04200,-0.84%,763962 +2019-06-14,160.00000,161.05000,158.77000,160.35000,148.41200,0.25%,900942 +2019-06-17,161.07000,163.99000,160.54000,163.84000,151.64200,2.18%,1164019 +2019-06-18,164.16000,166.04000,163.56000,165.09000,152.79900,0.76%,1186617 +2019-06-19,165.25000,166.85000,164.02500,166.54000,154.14100,0.88%,1052252 +2019-06-20,168.27000,169.30000,165.63000,166.86000,154.43700,0.19%,1332674 +2019-06-21,167.16000,167.48000,165.00000,165.09000,152.79900,-1.06%,1615400 +2019-06-24,165.39000,167.37000,164.33000,165.61000,153.28000,0.31%,765118 +2019-06-25,165.89000,166.81000,164.07000,164.19000,151.96600,-0.86%,957989 +2019-06-26,165.25000,166.97000,164.74000,164.88000,152.60500,0.42%,1071834 +2019-06-27,165.39000,165.99000,163.59000,164.60000,152.34600,-0.17%,706790 +2019-06-28,164.99000,166.95000,163.43000,166.73000,154.31700,1.29%,2931190 +2019-07-01,168.01000,168.80000,164.46000,166.89000,154.46500,0.10%,960726 +2019-07-02,166.89000,168.96000,166.14000,168.31000,155.77900,0.85%,1227131 +2019-07-03,168.17000,170.63000,168.17000,170.37000,157.68600,1.22%,425798 +2019-07-05,170.18000,170.68000,168.25000,170.65000,157.94500,0.16%,599663 +2019-07-08,169.60000,169.80000,168.31000,169.06000,156.47300,-0.93%,580517 +2019-07-09,168.93000,170.51000,167.68000,170.35000,157.66700,0.76%,926189 +2019-07-10,171.00000,172.32000,170.27000,170.73000,158.01900,0.22%,885766 +2019-07-11,170.99000,171.08000,168.75000,171.07000,158.33400,0.20%,765581 +2019-07-12,171.36000,172.35000,170.80000,172.28000,159.45400,0.71%,510003 +2019-07-15,172.28000,173.19000,171.54000,172.80000,159.93500,0.30%,655089 +2019-07-16,173.13000,173.44000,171.02000,171.53000,158.76000,-0.73%,624940 +2019-07-17,170.00000,171.09000,169.15000,170.16000,157.49200,-0.80%,519358 +2019-07-18,170.39000,171.58000,169.50000,171.52000,158.75000,0.80%,590460 +2019-07-19,172.65000,172.65000,168.81000,168.91000,156.33500,-1.52%,733679 +2019-07-22,169.52000,171.07000,169.11000,169.98000,157.32500,0.63%,452889 +2019-07-23,170.70000,170.84000,168.50000,170.80000,158.08400,0.48%,485141 +2019-07-24,170.57000,170.57000,167.43000,167.59000,155.11300,-1.88%,1000300 +2019-07-25,167.65000,169.33000,166.85000,168.93000,156.35300,0.80%,641980 +2019-07-26,169.60000,170.34000,168.79000,170.10000,157.43600,0.69%,542712 +2019-07-29,170.80000,170.80000,168.28000,168.77000,156.20500,-0.78%,790942 +2019-07-30,168.17000,169.36000,165.97000,166.00000,153.64100,-1.64%,1013612 +2019-07-31,166.30000,167.80000,165.08000,165.96000,153.60400,-0.02%,1036237 +2019-08-01,165.99000,167.92000,164.38000,164.76000,152.49400,-0.72%,1506609 +2019-08-02,163.47000,172.29000,160.81000,170.08000,157.41800,3.23%,1732395 +2019-08-05,167.51000,169.05000,166.12000,168.73000,156.16800,-0.79%,1459079 +2019-08-06,169.27000,172.18000,169.27000,171.58000,158.80600,1.69%,900088 +2019-08-07,170.79000,174.37000,169.47000,174.00000,161.04600,1.41%,1186344 +2019-08-08,175.29000,179.14000,175.00000,179.06000,165.72900,2.91%,950928 +2019-08-09,178.67000,178.73000,175.78000,176.30000,163.17400,-1.54%,703497 +2019-08-12,175.47000,176.81000,174.15000,175.55000,162.48000,-0.43%,1347443 +2019-08-13,175.30000,177.27000,175.21000,176.05000,162.94300,0.28%,822086 +2019-08-14,173.77000,174.91000,170.94000,171.03000,158.29700,-2.85%,1140766 +2019-08-15,171.26000,173.23000,170.17000,172.06000,159.25000,0.60%,672774 +2019-08-16,173.00000,174.74000,172.33000,173.32000,160.41600,0.73%,937277 +2019-08-19,175.31000,177.50000,174.19000,176.87000,163.70200,2.05%,640600 +2019-08-20,176.53000,177.21000,175.02000,175.39000,162.33200,-0.84%,440252 +2019-08-21,177.25000,179.24000,176.60000,179.20000,165.85900,2.17%,769344 +2019-08-22,179.20000,179.54000,177.93000,178.73000,165.42400,-0.26%,856315 +2019-08-23,178.00000,178.97000,174.76000,175.27000,162.22100,-1.94%,886610 +2019-08-26,176.38000,178.40000,176.38000,178.35000,165.07200,1.76%,723477 +2019-08-27,178.59000,179.70000,177.20000,178.51000,165.22000,0.09%,1096055 +2019-08-28,177.75000,178.31000,176.28000,178.24000,164.97000,-0.15%,654205 +2019-08-29,179.79000,181.83000,179.52000,181.16000,167.67300,1.64%,560229 +2019-08-30,182.23000,182.28000,180.03000,180.91000,167.44100,-0.14%,692244 +2019-09-03,180.01000,180.66000,178.15000,178.60000,165.30300,-1.28%,848575 +2019-09-04,179.73000,180.06000,178.09000,178.92000,165.59900,0.18%,722561 +2019-09-05,176.49000,176.73000,172.15000,173.57000,160.64800,-2.99%,3141480 +2019-09-06,174.28000,175.73000,173.48000,174.80000,161.78600,0.71%,2589897 +2019-09-09,175.15000,175.31000,171.32000,171.67000,158.88900,-1.79%,1044661 +2019-09-10,170.62000,170.62000,163.10000,164.43000,152.18800,-4.22%,2085698 +2019-09-11,164.42000,166.32000,164.26000,165.31000,153.00300,0.54%,1486288 +2019-09-12,165.96000,167.29000,164.47000,166.14000,154.29800,0.50%,1948942 +2019-09-13,165.94000,168.35000,165.55000,167.04000,155.13400,0.54%,1092938 +2019-09-16,166.22000,167.09000,165.65000,166.03000,154.19600,-0.60%,1167663 +2019-09-17,166.56000,169.19000,166.47000,168.84000,156.80600,1.69%,1305096 +2019-09-18,168.95000,169.42000,166.70000,168.47000,156.46200,-0.22%,960514 +2019-09-19,168.62000,169.56000,167.05000,167.42000,155.48700,-0.62%,761015 +2019-09-20,167.84000,169.18000,166.20000,166.21000,154.36300,-0.72%,1401999 +2019-09-23,166.26000,169.43000,166.26000,168.47000,156.46200,1.36%,1213241 +2019-09-24,169.86000,172.67000,168.85000,169.23000,157.16800,0.45%,1223333 +2019-09-25,169.03000,172.02000,168.01000,171.62000,159.38800,1.41%,730317 +2019-09-26,171.50000,172.75000,170.96000,172.37000,160.08400,0.44%,767013 +2019-09-27,172.72000,172.72000,169.53000,170.19000,158.06000,-1.26%,619240 +2019-09-30,170.14000,171.29000,169.72000,170.41000,158.26400,0.13%,937019 +2019-10-01,170.43000,170.83000,165.23000,165.44000,153.64800,-2.92%,1350576 +2019-10-02,164.75000,164.75000,162.44000,164.43000,152.71000,-0.61%,1665103 +2019-10-03,163.76000,165.02000,162.27000,164.68000,152.94200,0.15%,1110821 +2019-10-04,165.37000,168.28000,164.47000,168.21000,156.22100,2.14%,954457 +2019-10-07,168.00000,168.43000,166.72000,167.79000,155.83100,-0.25%,807033 +2019-10-08,168.84000,173.24000,167.52000,170.75000,158.58000,1.76%,1890367 +2019-10-09,171.48000,172.45000,170.21000,171.10000,158.90500,0.20%,963981 +2019-10-10,170.39000,170.75000,168.73000,170.01000,157.89300,-0.64%,709442 +2019-10-11,172.05000,172.39000,167.53000,167.53000,155.58900,-1.46%,1292076 +2019-10-14,167.52000,169.12000,167.33000,167.34000,155.41300,-0.11%,1064249 +2019-10-15,167.64000,170.61000,167.54000,169.71000,157.61400,1.42%,679857 +2019-10-16,170.49000,172.80000,169.05000,172.76000,160.44700,1.80%,1159153 +2019-10-17,173.55000,176.95000,172.60000,175.72000,163.19600,1.71%,1150678 +2019-10-18,176.37000,176.53000,173.39000,175.05000,162.57300,-0.38%,818038 +2019-10-21,175.64000,176.27000,174.24000,176.01000,163.46500,0.55%,816505 +2019-10-22,176.01000,176.43000,168.94000,169.08000,157.02900,-3.94%,899211 +2019-10-23,169.24000,169.53000,168.02000,169.09000,157.03800,0.01%,1095268 +2019-10-24,166.21000,167.20000,157.72000,163.25000,151.61400,-3.45%,2846841 +2019-10-25,163.39000,164.73000,162.00000,163.41000,151.76300,0.10%,937819 +2019-10-28,164.77000,164.77000,161.97000,162.82000,151.21500,-0.36%,1056189 +2019-10-29,162.00000,164.79000,162.00000,164.75000,153.00800,1.19%,852728 +2019-10-30,164.85000,165.83000,164.01000,165.36000,153.57400,0.37%,1090277 +2019-10-31,166.00000,167.81000,158.31000,166.32000,154.46600,0.58%,2670657 +2019-11-01,167.04000,168.49000,166.36000,167.56000,155.61700,0.75%,962138 +2019-11-04,168.26000,168.45000,160.29000,160.59000,149.14400,-4.16%,1455860 +2019-11-05,159.75000,160.43000,154.02000,157.09000,145.89300,-2.18%,3020709 +2019-11-06,157.09000,159.17000,156.30000,158.60000,147.29600,0.96%,1289656 +2019-11-07,159.66000,163.90000,159.20000,162.20000,150.63900,2.27%,1574159 +2019-11-08,161.98000,165.07000,161.64000,164.96000,153.20300,1.70%,1190736 +2019-11-11,162.34000,163.41000,160.15000,161.15000,149.66400,-2.31%,1190182 +2019-11-12,160.99000,161.34000,159.51000,161.12000,149.63600,-0.02%,1248380 +2019-11-13,160.60000,164.08000,160.60000,161.60000,150.08200,0.30%,1135713 +2019-11-14,160.70000,163.10000,160.18000,161.74000,150.21200,0.09%,658747 +2019-11-15,162.18000,162.37000,160.44000,162.08000,150.52800,0.21%,913745 +2019-11-18,162.00000,163.44000,161.47000,162.96000,151.34500,0.54%,923799 +2019-11-19,163.99000,166.55000,163.26000,166.00000,154.16800,1.87%,928053 +2019-11-20,166.07000,168.24000,164.65000,166.36000,154.50300,0.22%,1043557 +2019-11-21,165.73000,166.69000,164.33000,165.06000,153.29500,-0.78%,970648 +2019-11-22,165.29000,166.37000,164.48000,165.85000,154.02900,0.48%,706529 +2019-11-25,166.56000,166.99000,164.45000,165.72000,153.90800,-0.08%,783320 +2019-11-26,165.93000,167.98000,164.80000,166.36000,154.50300,0.39%,2956230 +2019-11-27,166.86000,167.87000,166.00000,167.40000,155.46900,0.63%,778335 +2019-11-29,166.62000,167.94000,166.26000,167.30000,155.37600,-0.06%,434594 +2019-12-02,166.79000,167.10000,162.33000,165.04000,153.27700,-1.35%,877236 +2019-12-03,164.27000,165.90000,162.94000,164.86000,153.11000,-0.11%,1006505 +2019-12-04,165.55000,166.51000,164.84000,165.14000,153.37000,0.17%,1002656 +2019-12-05,164.67000,164.98000,160.36000,160.44000,149.00500,-2.85%,1697131 +2019-12-06,160.55000,161.75000,159.77000,160.71000,149.25500,0.17%,1497349 +2019-12-09,161.28000,162.68000,160.27000,161.50000,149.98900,0.49%,1126981 +2019-12-10,161.45000,162.04000,160.41000,160.92000,149.45000,-0.36%,1688712 +2019-12-11,161.50000,162.35000,161.23000,161.78000,150.24900,0.53%,1819651 +2019-12-12,161.51000,162.97000,160.91000,161.97000,151.02000,0.12%,1885003 +2019-12-13,161.10000,162.60000,159.83000,160.50000,149.64900,-0.91%,1542296 +2019-12-16,161.88000,162.96000,160.82000,161.40000,150.48900,0.56%,1413395 +2019-12-17,162.04000,164.40000,160.85000,160.98000,150.09700,-0.26%,1530855 +2019-12-18,161.74000,162.37000,158.96000,159.39000,148.61400,-0.99%,1664972 +2019-12-19,159.35000,161.93000,158.77000,161.11000,150.21800,1.08%,2527982 +2019-12-20,162.19000,162.71000,160.32000,161.01000,150.12500,-0.06%,3442981 +2019-12-23,162.44000,162.80000,161.50000,162.20000,151.23400,0.74%,1389202 +2019-12-24,162.05000,162.37000,161.50000,161.68000,150.75000,-0.32%,264206 +2019-12-26,161.87000,162.60000,160.95000,161.38000,150.47000,-0.19%,578026 +2019-12-27,161.59000,161.84000,160.79000,161.45000,150.53500,0.04%,570779 +2019-12-30,161.19000,161.31000,160.01000,160.96000,150.07800,-0.30%,817475 +2019-12-31,160.89000,161.34000,160.01000,161.14000,150.24600,0.11%,897210 +2020-01-02,162.17000,162.31000,160.77000,161.63000,150.70300,0.30%,1356911 +2020-01-03,160.03000,164.58000,159.37000,164.38000,153.26700,1.70%,962425 +2020-01-06,163.93000,167.03000,163.11000,166.92000,155.63500,1.55%,1544364 +2020-01-07,165.88000,166.45000,165.00000,165.72000,154.51700,-0.72%,1131130 +2020-01-08,165.90000,166.90000,165.04000,165.89000,154.67500,0.10%,1386757 +2020-01-09,166.68000,169.75000,166.68000,168.69000,157.28600,1.69%,1281723 +2020-01-10,168.83000,168.83000,166.73000,167.30000,155.99000,-0.82%,675427 +2020-01-13,167.93000,171.33000,167.13000,170.87000,159.31800,2.13%,1308993 +2020-01-14,170.40000,170.89000,167.83000,168.34000,156.95900,-1.48%,1020300 +2020-01-15,168.42000,171.87000,168.29000,170.55000,159.02000,1.31%,909474 +2020-01-16,171.61000,173.12000,170.36000,172.86000,161.17400,1.35%,918112 +2020-01-17,173.93000,176.53000,172.01000,176.12000,164.21300,1.89%,1231479 +2020-01-21,175.24000,177.56000,174.61000,176.94000,164.97800,0.47%,1383964 +2020-01-22,178.11000,178.45000,177.10000,177.74000,165.72400,0.45%,717945 +2020-01-23,178.20000,178.40000,176.30000,177.04000,165.07100,-0.39%,685538 +2020-01-24,177.91000,179.76000,177.54000,179.66000,167.51400,1.48%,669091 +2020-01-27,176.93000,178.34000,176.01000,178.00000,165.96600,-0.92%,695139 +2020-01-28,178.69000,180.30000,178.06000,179.07000,166.96400,0.60%,809754 +2020-01-29,179.46000,180.21000,178.77000,179.42000,167.29000,0.20%,447418 +2020-01-30,177.44000,180.23000,177.44000,180.07000,167.89600,0.36%,592127 +2020-01-31,179.23000,179.50000,176.58000,177.00000,165.03400,-1.70%,828808 +2020-02-03,177.66000,178.20000,175.95000,176.03000,164.13000,-0.55%,718004 +2020-02-04,177.14000,179.54000,176.73000,178.32000,166.26500,1.30%,810472 +2020-02-05,178.85000,179.49000,176.50000,176.69000,164.74500,-0.91%,1216766 +2020-02-06,176.84000,180.13000,176.07000,178.93000,166.83300,1.27%,1087065 +2020-02-07,180.15000,185.90000,178.86000,179.46000,167.32800,0.30%,1473183 +2020-02-10,179.01000,184.43000,179.01000,184.07000,171.62600,2.57%,1107265 +2020-02-11,185.84000,186.97000,184.37000,184.46000,171.99000,0.21%,1111419 +2020-02-12,183.95000,185.09000,181.45000,184.67000,172.18500,0.11%,1176396 +2020-02-13,184.00000,185.34000,183.29000,184.12000,171.67300,-0.30%,666656 +2020-02-14,183.62000,184.47000,182.61000,184.41000,171.94300,0.16%,882266 +2020-02-18,184.30000,185.57000,183.66000,184.87000,172.37200,0.25%,746497 +2020-02-19,185.32000,186.98000,184.85000,186.12000,173.53700,0.68%,786944 +2020-02-20,186.02000,187.49000,183.03000,185.60000,173.05300,-0.28%,902764 +2020-02-21,185.11000,185.82000,183.75000,185.27000,172.74500,-0.18%,965317 +2020-02-24,181.87000,185.16000,180.81000,181.80000,169.50900,-1.87%,830278 +2020-02-25,182.34000,183.49000,178.08000,178.11000,166.06900,-2.03%,1042721 +2020-02-26,178.87000,180.53000,176.45000,177.75000,165.73300,-0.20%,811614 +2020-02-27,175.44000,176.73000,168.75000,168.81000,157.39800,-5.03%,1305246 +2020-02-28,164.89000,166.51000,159.76000,165.68000,154.47900,-1.85%,2873307 +2020-03-02,166.81000,173.55000,166.17000,173.49000,161.76100,4.71%,1510221 +2020-03-03,174.28000,178.60000,171.63000,174.99000,163.16000,0.86%,1466208 +2020-03-04,177.28000,182.43000,176.67000,182.41000,170.07800,4.24%,1120543 +2020-03-05,178.65000,181.28000,178.02000,180.45000,168.25100,-1.07%,1288676 +2020-03-06,175.94000,176.96000,172.40000,175.92000,164.02700,-2.51%,1640620 +2020-03-09,165.28000,170.79000,162.03000,165.69000,154.48900,-5.82%,2003798 +2020-03-10,169.72000,170.78000,162.92000,170.73000,159.18800,3.04%,1825012 +2020-03-11,166.72000,167.38000,159.42000,161.21000,150.31100,-5.58%,1270170 +2020-03-12,150.49000,152.87000,136.01000,141.37000,132.40900,-12.31%,2452029 +2020-03-13,149.71000,154.99000,144.23000,154.95000,145.12900,9.61%,2110953 +2020-03-16,138.58000,150.10000,138.47000,145.24000,136.03400,-6.27%,2416311 +2020-03-17,148.39000,157.08000,144.18000,149.33000,139.86500,2.82%,1939597 +2020-03-18,142.82000,148.99000,136.29000,148.20000,138.80700,-0.76%,1413443 +2020-03-19,147.94000,154.81000,145.95000,149.72000,140.23000,1.03%,1629054 +2020-03-20,148.65000,150.08000,132.79000,136.61000,127.95100,-8.76%,2639598 +2020-03-23,135.82000,136.45000,120.77000,124.56000,116.66500,-8.82%,2023096 +2020-03-24,129.11000,136.60000,127.44000,130.81000,122.51900,5.02%,1993783 +2020-03-25,130.47000,135.68000,129.51000,133.66000,125.18800,2.18%,2293850 +2020-03-26,135.42000,149.69000,134.48000,148.99000,139.54600,11.47%,1618668 +2020-03-27,144.91000,145.79000,133.58000,135.07000,126.50900,-9.34%,1782978 +2020-03-30,135.94000,136.68000,130.19000,133.37000,124.91700,-1.26%,2067268 +2020-03-31,133.05000,134.93000,130.39000,132.92000,124.49500,-0.34%,2816950 +2020-04-01,128.22000,129.36000,123.56000,126.09000,118.09800,-5.14%,2292398 +2020-04-02,125.60000,130.96000,124.74000,130.40000,122.13500,3.42%,1239050 +2020-04-03,129.75000,131.59000,125.97000,126.62000,118.59400,-2.90%,1344722 +2020-04-06,132.10000,141.88000,131.55000,140.90000,131.96900,11.28%,1769408 +2020-04-07,144.97000,148.31000,142.25000,142.44000,133.41200,1.09%,1483465 +2020-04-08,144.10000,149.52000,143.44000,147.77000,138.40400,3.74%,1049941 +2020-04-09,149.24000,153.47000,147.59000,152.89000,143.19900,3.46%,1236711 +2020-04-13,150.30000,152.66000,145.11000,146.24000,136.97100,-4.35%,817802 +2020-04-14,149.28000,153.21000,149.04000,152.79000,143.10600,4.48%,821337 +2020-04-15,149.71000,150.64000,147.86000,148.62000,139.20000,-2.73%,866962 +2020-04-16,148.87000,153.20000,148.19000,152.75000,143.06800,2.78%,767287 +2020-04-17,155.72000,157.95000,154.70000,157.77000,147.77000,3.29%,941669 +2020-04-20,156.11000,159.15000,155.02000,155.38000,145.53100,-1.51%,747079 +2020-04-21,152.21000,153.10000,144.35000,144.68000,135.51000,-6.89%,1410643 +2020-04-22,148.29000,153.00000,146.39000,151.59000,141.98200,4.78%,957710 +2020-04-23,153.11000,154.74000,151.11000,153.61000,143.87400,1.33%,1204677 +2020-04-24,154.59000,154.75000,151.59000,152.80000,143.11500,-0.53%,1395811 +2020-04-27,153.78000,155.96000,152.82000,154.44000,144.65100,1.07%,558064 +2020-04-28,155.77000,156.23000,145.22000,145.43000,136.21200,-5.83%,2203279 +2020-04-29,147.00000,150.03000,145.00000,148.92000,139.48100,2.40%,1685358 +2020-04-30,148.36000,148.38000,143.56000,143.81000,134.69500,-3.43%,1258991 +2020-05-01,141.50000,143.14000,138.46000,138.83000,130.03000,-3.46%,1202544 +2020-05-04,138.73000,141.22000,137.01000,141.16000,132.21300,1.68%,1801212 +2020-05-05,141.91000,143.47000,140.66000,140.82000,131.89400,-0.24%,1013333 +2020-05-06,141.79000,142.00000,135.28000,135.30000,126.72400,-3.92%,1620055 +2020-05-07,137.13000,138.00000,135.50000,136.21000,127.57600,0.67%,2499451 +2020-05-08,130.49000,135.62000,124.60000,131.27000,122.95000,-3.63%,5281797 +2020-05-11,130.05000,133.13000,128.86000,130.14000,121.89100,-0.86%,2387977 +2020-05-12,131.49000,133.31000,130.21000,131.23000,122.91200,0.84%,1974007 +2020-05-13,131.14000,132.44000,126.71000,128.37000,120.23300,-2.18%,2539388 +2020-05-14,127.00000,127.69000,124.36000,127.32000,119.25000,-0.82%,1589666 +2020-05-15,126.37000,129.15000,125.34000,129.07000,120.88900,1.37%,1172160 +2020-05-18,131.98000,135.88000,131.91000,135.52000,126.93000,5.00%,1684873 +2020-05-19,136.94000,138.98000,135.85000,137.03000,128.34500,1.11%,1649757 +2020-05-20,137.36000,139.46000,135.74000,138.59000,129.80600,1.14%,1587715 +2020-05-21,138.88000,139.93000,136.97000,137.19000,128.49400,-1.01%,1199404 +2020-05-22,137.03000,137.29000,134.09000,134.19000,125.68500,-2.19%,1021419 +2020-05-26,137.83000,139.64000,137.08000,137.39000,128.68200,2.38%,1730225 +2020-05-27,138.21000,138.21000,133.24000,134.02000,125.52500,-2.45%,1890682 +2020-05-28,135.52000,138.49000,134.51000,135.87000,127.25800,1.38%,1334333 +2020-05-29,136.29000,136.71000,132.80000,135.33000,126.75200,-0.40%,2404114 +2020-06-01,136.20000,139.90000,135.43000,138.94000,130.13300,2.67%,1260515 +2020-06-02,139.22000,139.95000,137.81000,139.66000,130.80800,0.52%,1422456 +2020-06-03,141.18000,148.17000,140.32000,147.87000,138.49700,5.88%,2766601 +2020-06-04,146.65000,149.37000,146.30000,149.23000,139.77100,0.92%,2194132 +2020-06-05,151.82000,156.06000,151.32000,155.90000,146.01800,4.47%,1292666 +2020-06-08,156.00000,159.76000,155.43000,158.32000,148.28500,1.55%,1893407 +2020-06-09,157.01000,157.19000,151.40000,151.77000,142.15000,-4.14%,1223108 +2020-06-10,151.59000,152.05000,147.45000,148.23000,138.83500,-2.33%,2979900 +2020-06-11,143.89000,144.37000,136.06000,136.08000,127.45500,-8.20%,2484277 +2020-06-12,141.08000,142.86000,137.99000,140.60000,132.28800,3.32%,2441912 +2020-06-15,137.27000,138.95000,135.39000,137.56000,129.42700,-2.16%,1830160 +2020-06-16,142.61000,144.56000,140.75000,141.92000,133.53000,3.17%,1820850 +2020-06-17,141.81000,143.52000,138.57000,140.06000,131.78000,-1.31%,1042310 +2020-06-18,138.89000,142.12000,138.89000,141.37000,133.01200,0.94%,1072938 +2020-06-19,142.20000,142.85000,138.48000,138.88000,130.66900,-1.76%,2989608 +2020-06-22,138.87000,141.29000,137.63000,141.13000,132.78600,1.62%,1767423 +2020-06-23,142.34000,142.75000,140.94000,141.03000,132.69200,-0.07%,1175817 +2020-06-24,140.29000,141.03000,137.28000,139.30000,131.06500,-1.23%,1431333 +2020-06-25,138.12000,140.65000,136.37000,140.49000,132.18400,0.85%,1508710 +2020-06-26,140.51000,140.93000,136.27000,138.78000,130.57500,-1.22%,3932879 +2020-06-29,139.56000,139.56000,137.10000,138.14000,129.97300,-0.46%,819168 +2020-06-30,138.40000,140.92000,138.40000,140.13000,131.84500,1.44%,1219336 +2020-07-01,139.49000,139.74000,135.65000,135.97000,127.93100,-2.97%,1780038 +2020-07-02,137.66000,139.10000,134.82000,135.09000,127.10300,-0.65%,1444636 +2020-07-06,136.57000,137.21000,135.72000,136.01000,127.96900,0.68%,1506706 +2020-07-07,134.48000,134.77000,131.01000,131.08000,123.33000,-3.62%,1869308 +2020-07-08,131.06000,133.09000,130.70000,132.13000,124.31800,0.80%,1498799 +2020-07-09,131.84000,132.74000,128.43000,130.93000,123.18900,-0.91%,1270064 +2020-07-10,129.86000,130.41000,127.58000,128.42000,120.82800,-1.92%,1921318 +2020-07-13,129.66000,132.44000,129.04000,131.06000,123.31200,2.06%,2373795 +2020-07-14,130.43000,133.19000,129.50000,132.97000,125.10900,1.46%,1172025 +2020-07-15,133.98000,136.47000,133.97000,134.56000,126.60500,1.20%,910132 +2020-07-16,133.70000,134.87000,133.12000,134.71000,126.74600,0.11%,1221402 +2020-07-17,135.83000,138.47000,135.24000,137.68000,129.54000,2.20%,1217197 +2020-07-20,137.19000,137.96000,134.72000,135.65000,127.63000,-1.47%,1771728 +2020-07-21,136.33000,138.47000,136.21000,138.00000,129.84100,1.73%,1072650 +2020-07-22,137.70000,141.97000,137.26000,141.20000,132.85200,2.32%,1144634 +2020-07-23,141.37000,145.84500,141.35000,144.22000,135.69400,2.14%,1640537 +2020-07-24,144.14000,144.23000,140.80000,141.73000,133.35100,-1.73%,1369992 +2020-07-27,141.81000,143.53000,141.49000,141.96000,133.56700,0.16%,1077065 +2020-07-28,140.68000,141.55000,135.78000,136.80000,128.71200,-3.63%,1517110 +2020-07-29,138.01000,140.55000,137.80000,140.04000,131.76100,2.37%,838295 +2020-07-30,137.41000,139.35000,135.90000,139.19000,130.96100,-0.61%,541189 +2020-07-31,139.70000,139.91000,137.10000,139.80000,131.53500,0.44%,703251 +2020-08-03,140.65000,141.25000,137.46000,137.54000,129.40900,-1.62%,906001 +2020-08-04,138.36000,139.98500,136.77000,137.57000,129.43700,0.02%,1211227 +2020-08-05,138.35000,139.53000,137.44000,138.33000,130.15200,0.55%,1379918 +2020-08-06,137.89000,144.05000,137.89000,144.03000,135.51500,4.12%,1994096 +2020-08-07,147.71000,151.99000,141.95100,144.26000,135.73100,0.16%,2828877 +2020-08-10,144.00000,144.50000,140.90000,142.22000,133.81200,-1.41%,1472131 +2020-08-11,142.16000,143.52000,140.21000,142.87000,134.42300,0.46%,1458917 +2020-08-12,142.47000,146.34000,142.40000,145.01000,136.43700,1.50%,948006 +2020-08-13,143.80000,146.50000,142.75000,145.96000,137.33100,0.66%,716133 +2020-08-14,144.89000,145.60000,143.83000,145.37000,136.77600,-0.40%,704540 +2020-08-17,145.77000,147.40000,145.77000,147.36000,138.64800,1.37%,977248 +2020-08-18,147.58000,149.98000,147.08000,149.80000,140.94400,1.66%,1377637 +2020-08-19,150.00000,151.49000,149.53000,150.46000,141.56500,0.44%,1288415 +2020-08-20,148.68000,151.72000,148.44000,151.61000,142.64700,0.76%,1069761 +2020-08-21,151.15000,152.04000,150.30000,151.92000,142.93800,0.20%,794185 +2020-08-24,151.48000,153.99000,151.48000,153.97000,144.86700,1.35%,905837 +2020-08-25,154.44000,155.31000,153.91500,154.78000,145.62900,0.53%,654288 +2020-08-26,155.30000,155.30000,152.66000,153.33000,144.26500,-0.94%,835453 +2020-08-27,154.26000,154.35000,151.35000,151.81000,142.83500,-0.99%,1418650 +2020-08-28,151.69000,153.94000,151.55000,153.58000,144.50000,1.17%,759539 +2020-08-31,153.04000,155.25000,152.33000,154.75000,145.60100,0.76%,1411664 +2020-09-01,154.28000,154.29000,152.67000,153.77000,144.67900,-0.63%,964215 +2020-09-02,154.00000,157.96500,153.53000,157.09000,147.80300,2.16%,902778 +2020-09-03,156.51000,157.22000,152.10000,153.52000,144.44400,-2.27%,1015510 +2020-09-04,154.04000,155.46000,151.24000,153.04000,143.99200,-0.31%,1361567 +2020-09-08,151.15000,154.00000,150.31700,152.49000,143.47500,-0.36%,1080207 +2020-09-09,154.08000,155.37000,152.73000,153.57000,144.49100,0.71%,685489 +2020-09-10,153.46000,154.98000,150.05000,150.34000,141.45200,-2.10%,941334 +2020-09-11,152.03000,154.30000,151.59500,153.86000,144.76400,2.34%,1232948 +2020-09-14,153.82000,157.08000,153.82000,156.00000,147.37900,1.39%,1574867 +2020-09-15,156.81000,157.77000,156.40000,156.80000,148.13500,0.51%,557560 +2020-09-16,157.70000,158.99000,157.03000,157.09000,148.40900,0.18%,896580 +2020-09-17,154.64000,158.45000,153.54000,158.18000,149.43900,0.69%,1382529 +2020-09-18,157.02000,158.31000,155.73000,157.31000,148.61700,-0.55%,1483009 +2020-09-21,155.04000,155.04000,151.33000,152.57000,144.13900,-3.01%,1382785 +2020-09-22,153.17000,157.38500,152.39000,157.27000,148.57900,3.08%,893080 +2020-09-23,157.14000,157.88500,152.11000,152.20000,143.78900,-3.22%,1065824 +2020-09-24,151.65000,152.87000,149.81000,151.69000,143.30800,-0.34%,1041416 +2020-09-25,150.67000,154.58000,150.15000,154.00000,145.49000,1.52%,623996 +2020-09-28,155.86000,158.39000,155.24500,156.63000,147.97500,1.71%,1163312 +2020-09-29,157.28000,158.96000,157.26500,157.65000,148.93800,0.65%,696979 +2020-09-30,157.71000,158.04000,156.07500,156.81000,148.14500,-0.53%,813833 +2020-10-01,158.00000,158.85000,155.34000,156.79000,148.12600,-0.01%,715497 +2020-10-02,153.70000,157.58000,153.70000,156.91000,148.23900,0.08%,592751 +2020-10-05,158.00000,158.65000,156.59000,157.51000,148.80600,0.38%,721397 +2020-10-06,158.27000,159.24000,156.61000,156.96000,148.28600,-0.35%,772306 +2020-10-07,158.46000,160.50500,157.54000,160.31000,151.45100,2.13%,833151 +2020-10-08,161.68000,163.71000,161.68000,162.77000,153.77500,1.53%,682923 +2020-10-09,164.39000,167.17000,164.00000,166.78000,157.56400,2.46%,1274670 +2020-10-12,167.53000,168.84000,166.01000,168.33000,159.02800,0.93%,653204 +2020-10-13,167.86000,169.68000,165.57000,166.24000,157.05400,-1.24%,954269 +2020-10-14,167.39000,168.71000,166.26000,166.92000,157.69600,0.41%,436282 +2020-10-15,165.90000,174.94000,165.88500,171.59000,162.10800,2.80%,1811157 +2020-10-16,171.42000,172.82000,169.79000,170.91000,161.46500,-0.40%,1126395 +2020-10-19,171.45000,173.35500,169.71000,170.16000,160.75700,-0.44%,728450 +2020-10-20,170.15000,171.60000,168.79000,168.90000,159.56700,-0.74%,893574 +2020-10-21,170.44000,171.81000,169.45000,170.49000,161.06900,0.94%,529990 +2020-10-22,170.88000,171.48000,168.84500,169.06000,159.71800,-0.84%,729432 +2020-10-23,173.18000,176.92000,171.71000,174.78000,165.12200,3.38%,1030272 +2020-10-26,172.48000,173.03000,169.42000,172.30000,162.77900,-1.42%,845351 +2020-10-27,172.04000,175.24000,171.92000,172.36000,162.83500,0.03%,854566 +2020-10-28,169.14000,170.41500,164.35000,164.49000,155.40000,-4.57%,1116934 +2020-10-29,163.90000,165.39000,160.89000,162.89000,153.88900,-0.97%,1145696 +2020-10-30,160.50000,161.82000,156.30000,158.06000,149.32600,-2.97%,1093292 +2020-11-02,160.00000,164.77000,159.88000,163.47000,154.43700,3.42%,1089812 +2020-11-03,165.66000,169.28000,165.41000,166.00000,156.82700,1.55%,968139 +2020-11-04,166.23000,166.38000,160.18500,160.33000,151.47000,-3.42%,1408216 +2020-11-05,163.13000,165.57000,160.52000,160.85000,151.96100,0.32%,1098239 +2020-11-06,162.27000,165.79000,161.20000,164.48000,155.39100,2.26%,992465 +2020-11-09,171.94000,175.71000,169.91500,170.26000,160.85100,3.51%,1275373 +2020-11-10,170.07000,170.66000,165.96000,166.80000,157.58300,-2.03%,979853 +2020-11-11,169.04000,170.00000,167.24000,169.73000,160.35100,1.76%,533626 +2020-11-12,168.58000,169.73000,166.50000,167.53000,158.27200,-1.30%,411083 +2020-11-13,169.32000,172.42000,168.70000,170.50000,161.07800,1.77%,493109 +2020-11-16,172.36000,173.92000,171.25000,173.90000,164.29000,1.99%,575661 +2020-11-17,172.08000,172.93000,169.43000,169.57000,160.19900,-2.49%,769922 +2020-11-18,169.95000,170.19000,167.28000,167.45000,158.19700,-1.25%,542824 +2020-11-19,166.61000,169.28000,165.39000,169.16000,159.81200,1.02%,400779 +2020-11-20,169.35000,170.58000,166.00000,167.30000,158.05500,-1.10%,1254899 +2020-11-23,168.09000,169.80500,166.18000,169.38000,160.02000,1.24%,659741 +2020-11-24,170.96000,172.57500,170.47000,171.87000,162.37200,1.47%,843308 +2020-11-25,172.00000,175.41000,171.33000,172.13000,162.61800,0.15%,1198301 +2020-11-27,173.63000,174.73000,172.38000,173.46000,163.87500,0.77%,287616 +2020-11-30,172.60000,174.63000,170.27000,171.53000,162.05100,-1.11%,1513731 +2020-12-01,172.78000,173.43500,169.78000,170.50000,161.07800,-0.60%,1051628 +2020-12-02,170.63000,171.74500,169.02000,171.06000,161.60700,0.33%,721684 +2020-12-03,170.83000,172.55000,168.60100,171.12000,161.66400,0.04%,776128 +2020-12-04,171.59000,172.44000,169.50000,170.40000,160.98400,-0.42%,810342 +2020-12-07,170.45000,171.96000,169.92000,170.46000,161.04000,0.04%,457530 +2020-12-08,169.32000,172.86000,168.34000,172.48000,162.94900,1.19%,1262478 +2020-12-09,173.44000,175.20000,172.09000,172.90000,163.34500,0.24%,566654 +2020-12-10,173.06000,174.29000,170.65000,171.86000,162.36300,-0.60%,846494 +2020-12-11,170.54000,171.31000,166.92800,168.40000,159.09400,-2.01%,2205804 +2020-12-14,168.70000,169.81000,165.77000,165.92000,157.42200,-1.47%,1903524 +2020-12-15,167.02000,168.87400,166.30000,168.03000,159.42400,1.27%,1605289 +2020-12-16,168.08000,168.84000,164.77000,166.92000,158.37100,-0.66%,1559294 +2020-12-17,167.63000,170.39000,166.86000,169.65000,160.96100,1.64%,1322726 +2020-12-18,169.15000,171.02500,168.71000,170.26000,161.54000,0.36%,1989545 +2020-12-21,167.53000,168.36000,163.16000,165.22000,156.75800,-2.96%,954219 +2020-12-22,165.06000,167.87500,164.78300,167.45000,158.87400,1.35%,718005 +2020-12-23,168.05000,170.34000,167.91500,168.61000,159.97400,0.69%,632986 +2020-12-24,169.00000,169.19000,167.37000,168.47000,159.84100,-0.08%,239009 +2020-12-28,169.92000,170.44000,167.83000,169.41000,160.73300,0.56%,614893 +2020-12-29,170.54000,170.70000,166.38000,166.94000,158.39000,-1.46%,461893 +2020-12-30,167.51000,168.86000,166.89000,166.98000,158.42800,0.02%,561266 +2020-12-31,166.68000,170.17000,166.51000,170.06000,161.35000,1.84%,485734 +2021-01-04,170.64000,171.19000,165.60000,167.50000,158.92100,-1.51%,991078 +2021-01-05,167.88000,168.69000,165.73000,166.61000,158.07700,-0.53%,779059 +2021-01-06,166.56000,171.55000,165.70000,170.68000,161.93800,2.44%,914574 +2021-01-07,170.91000,173.45500,170.64000,171.08000,162.31800,0.23%,746474 +2021-01-08,171.30000,174.64000,171.30000,174.55000,165.61000,2.03%,830306 +2021-01-11,173.17000,174.74000,172.75000,173.69000,164.79400,-0.49%,627260 +2021-01-12,173.63000,175.54000,172.93000,174.24000,165.31600,0.32%,832930 +2021-01-13,173.41000,174.64500,172.50500,174.09000,165.17400,-0.09%,448957 +2021-01-14,173.74000,177.00000,171.97000,173.47000,164.58500,-0.36%,596860 +2021-01-15,173.53000,174.31000,171.11000,173.55000,164.66100,0.05%,570341 +2021-01-19,174.82000,174.82000,171.48000,171.77000,162.97200,-1.03%,1419284 +2021-01-20,171.70000,173.21000,170.52000,172.92000,164.06300,0.67%,610632 +2021-01-21,172.72000,173.09000,170.47000,172.29000,163.46600,-0.36%,680614 +2021-01-22,172.07000,174.11000,170.82500,173.71000,164.81300,0.82%,452698 +2021-01-25,174.70000,175.20000,172.67000,173.72000,164.82200,0.01%,502954 +2021-01-26,173.67000,174.04000,170.37000,172.54000,163.70300,-0.68%,460232 +2021-01-27,171.16000,174.92000,170.23000,171.54000,162.75400,-0.58%,642361 +2021-01-28,171.65000,172.87000,169.68000,169.83000,161.13200,-1.00%,861342 +2021-01-29,170.95000,173.11000,167.07000,167.55000,158.96800,-1.34%,995408 +2021-02-01,168.67000,175.67700,168.67000,174.60000,165.65700,4.21%,872721 +2021-02-02,175.36000,179.87000,174.71000,178.78000,169.62300,2.39%,887775 +2021-02-03,178.95000,180.69000,177.12000,179.42000,170.23100,0.36%,646317 +2021-02-04,179.95000,182.83000,179.02000,182.21000,172.87800,1.56%,1096673 +2021-02-05,182.39000,183.39000,177.37800,182.09000,172.76400,-0.07%,1023818 +2021-02-08,182.60000,183.90000,181.11000,182.54000,173.19100,0.25%,919493 +2021-02-09,182.85000,183.93000,181.38100,183.12000,173.74100,0.32%,701650 +2021-02-10,184.00000,184.40000,182.52000,183.32000,173.93100,0.11%,653964 +2021-02-11,183.97000,183.97000,181.03000,181.79000,172.47900,-0.83%,689994 +2021-02-12,181.76000,182.74000,180.05000,181.07000,171.79600,-0.40%,721597 +2021-02-16,182.05000,184.40000,180.49000,183.35000,173.95900,1.26%,689385 +2021-02-17,182.44000,183.15000,181.05000,181.79000,172.47900,-0.85%,454317 +2021-02-18,181.24000,183.33000,180.53000,182.96000,173.58900,0.64%,589696 +2021-02-19,183.80000,184.88000,182.58000,182.75000,173.39000,-0.11%,579825 +2021-02-22,181.49000,182.59000,180.45000,180.55000,171.30300,-1.20%,731458 +2021-02-23,181.26000,181.26000,177.21000,178.55000,169.40500,-1.11%,577125 +2021-02-24,178.55000,182.48000,178.55000,181.08000,171.80600,1.42%,644307 +2021-02-25,181.00000,181.62000,179.52000,180.52000,171.27400,-0.31%,594675 +2021-02-26,181.00000,181.41000,175.48000,175.48000,166.49200,-2.79%,956827 +2021-03-01,176.73000,182.92000,176.36000,182.45000,173.10500,3.97%,778563 +2021-03-02,182.12000,182.65000,179.79000,179.84000,170.62900,-1.43%,947144 +2021-03-03,179.54000,180.19000,177.52000,178.33000,169.19600,-0.84%,581440 +2021-03-04,178.84000,179.12000,173.79000,174.91000,165.95200,-1.92%,939935 +2021-03-05,177.09000,179.62000,175.20000,178.87000,169.70900,2.26%,671340 +2021-03-08,178.73000,182.93100,178.01000,179.21000,170.03100,0.19%,565093 +2021-03-09,179.61000,180.43000,176.76000,177.03000,167.96300,-1.22%,697628 +2021-03-10,178.72000,179.22000,176.00000,177.76000,168.65600,0.41%,825770 +2021-03-11,178.32000,180.53000,177.72000,178.53000,169.38600,0.43%,532786 +2021-03-12,178.60000,179.14000,176.43000,179.11000,170.61000,0.32%,499829 +2021-03-15,179.84000,181.92000,178.31500,181.85000,173.22000,1.53%,517021 +2021-03-16,181.47000,182.54000,179.79000,182.48000,173.82000,0.35%,483849 +2021-03-17,183.00000,183.25000,180.72800,181.34000,172.73400,-0.62%,812097 +2021-03-18,179.25000,182.63000,178.81500,181.41000,172.80100,0.04%,588193 +2021-03-19,181.79000,184.52000,180.08000,183.22000,174.52500,1.00%,1306876 +2021-03-22,183.22000,186.67000,182.98000,185.71000,176.89700,1.36%,1012980 +2021-03-23,185.95000,187.40000,182.71000,183.88000,175.15400,-0.99%,907122 +2021-03-24,183.21000,185.27000,180.94000,181.04000,172.44800,-1.54%,541920 +2021-03-25,181.65000,184.35000,180.85000,184.09000,175.35400,1.68%,656145 +2021-03-26,185.13000,189.73000,184.51000,189.60000,180.60200,2.99%,613131 +2021-03-29,188.03000,190.62000,186.57000,188.88000,179.91600,-0.38%,1577877 +2021-03-30,188.35000,188.94500,185.89000,186.61000,177.75400,-1.20%,495720 +2021-03-31,187.40000,189.46500,186.61000,188.05000,179.12600,0.77%,680858 +2021-04-01,188.33000,189.46000,187.00000,188.36000,179.42100,0.16%,581944 +2021-04-05,189.87000,192.84000,188.76000,191.34000,182.26000,1.58%,780457 +2021-04-06,189.80000,190.39500,187.81000,188.70000,179.74500,-1.38%,634341 +2021-04-07,189.36000,191.72000,188.50000,189.93000,180.91700,0.65%,617378 +2021-04-08,190.23000,190.79000,188.47000,190.46000,181.42100,0.28%,598507 +2021-04-09,190.81000,191.27000,189.45500,191.06000,181.99300,0.32%,604151 +2021-04-12,189.58000,190.67000,187.10000,187.79000,178.87800,-1.71%,771657 +2021-04-13,187.18000,188.83000,185.70000,188.49000,179.54500,0.37%,698872 +2021-04-14,188.81000,188.81000,185.81000,187.35000,178.45900,-0.60%,693105 +2021-04-15,187.45000,189.65000,186.98000,188.17000,179.24000,0.44%,580029 +2021-04-16,189.50000,189.50000,187.83000,188.60000,179.65000,0.23%,601851 +2021-04-19,189.11000,189.11000,187.16000,187.66000,178.75400,-0.50%,572267 +2021-04-20,186.07000,186.82000,184.66000,185.27000,176.47800,-1.27%,593369 +2021-04-21,185.80000,187.30000,185.23000,186.48000,177.63000,0.65%,681845 +2021-04-22,185.92000,188.49000,185.02500,187.43000,178.53500,0.51%,513113 +2021-04-23,188.89000,190.84000,187.28000,189.98000,180.96400,1.36%,540551 +2021-04-26,189.94000,190.32000,188.19000,190.20000,181.17400,0.12%,528219 +2021-04-27,189.38000,190.84000,188.77000,189.75000,180.74500,-0.24%,645201 +2021-04-28,189.98000,190.97400,188.13000,188.60000,179.65000,-0.61%,524908 +2021-04-29,189.22000,190.05000,188.87000,189.23000,180.25000,0.33%,453522 +2021-04-30,188.45000,189.16000,186.97000,188.30000,179.36400,-0.49%,729375 +2021-05-03,188.78000,189.03000,187.13000,188.76000,179.80200,0.24%,737123 +2021-05-04,188.04000,188.81000,186.01500,186.56000,177.70600,-1.17%,580432 +2021-05-05,187.24000,187.55000,184.87000,185.76000,176.94400,-0.43%,759100 +2021-05-06,185.43000,188.45000,184.54500,188.03000,179.10700,1.22%,822523 +2021-05-07,189.26000,199.40000,189.23000,199.07000,189.62300,5.87%,1440963 +2021-05-10,199.94000,203.18000,199.21000,200.41000,190.89900,0.67%,1063702 +2021-05-11,198.41000,202.05000,198.36000,201.71000,192.13800,0.65%,977036 +2021-05-12,200.08000,200.63500,194.20000,194.34000,185.11700,-3.65%,988406 +2021-05-13,195.48000,198.39000,193.92500,197.54000,188.16500,1.65%,842171 +2021-05-14,199.03000,202.94000,197.63500,201.88000,192.29900,2.20%,520455 +2021-05-17,200.60000,202.35000,199.57000,200.65000,191.12800,-0.61%,387647 +2021-05-18,201.29000,201.73000,199.18000,199.19000,189.73700,-0.73%,403363 +2021-05-19,196.94000,199.02500,196.09000,198.73000,189.29900,-0.23%,516174 +2021-05-20,199.63000,204.00000,198.61000,203.15000,193.50900,2.22%,647981 +2021-05-21,203.71000,204.54500,201.42000,202.12000,192.52800,-0.51%,600141 +2021-05-24,203.17000,204.42000,202.14000,202.84000,193.21400,0.36%,525887 +2021-05-25,202.98000,205.47000,202.37000,203.85000,194.17600,0.50%,734045 +2021-05-26,202.42000,204.19000,202.31000,202.66000,193.04200,-0.58%,521944 +2021-05-27,202.99000,205.03000,202.94000,203.59000,193.92800,0.46%,939762 +2021-05-28,204.60000,206.04000,204.08000,205.31000,195.56700,0.84%,692182 +2021-06-01,206.22000,206.55000,203.19000,205.14000,195.40500,-0.08%,548075 +2021-06-02,208.70000,210.66000,206.38000,207.59000,197.73800,1.19%,701126 +2021-06-03,206.88000,210.58000,206.18000,209.85000,199.89100,1.09%,1264060 +2021-06-04,210.74000,211.70500,208.82500,209.95000,199.98600,0.05%,550139 +2021-06-07,210.06000,210.82000,207.15000,207.69000,197.83400,-1.08%,590982 +2021-06-08,209.27000,211.50000,207.81000,210.41000,200.42500,1.31%,709907 +2021-06-09,210.19000,210.81000,208.85000,209.12000,199.19600,-0.61%,513234 +2021-06-10,209.40000,212.76000,209.38000,212.58000,202.49200,1.65%,417238 +2021-06-11,213.71000,213.71000,210.22000,212.31000,202.23400,-0.13%,469144 +2021-06-14,211.23000,212.30000,209.44000,211.40000,202.04400,-0.43%,403570 +2021-06-15,212.00000,212.13000,210.32000,210.94000,201.60400,-0.22%,413711 +2021-06-16,211.34000,211.34000,208.14000,209.70000,200.41900,-0.59%,806100 +2021-06-17,209.48000,213.65000,209.36500,210.88000,201.54700,0.56%,967005 +2021-06-18,209.92000,210.52300,206.71000,207.03000,197.86700,-1.83%,1033652 +2021-06-21,208.53000,212.64000,207.30000,211.31000,201.95800,2.07%,746265 +2021-06-22,212.64000,214.79000,211.01000,213.95000,204.48100,1.25%,1404437 +2021-06-23,213.36000,214.49000,212.03000,213.32000,203.87900,-0.29%,602715 +2021-06-24,215.00000,215.11000,213.08000,214.56000,205.06400,0.58%,540333 +2021-06-25,214.61000,216.12000,214.57000,215.62000,206.07700,0.49%,1103342 +2021-06-28,216.10000,216.18000,214.50000,215.11000,205.59000,-0.24%,534244 +2021-06-29,215.27000,217.22000,215.20000,217.01000,207.40600,0.88%,515762 +2021-06-30,216.85000,217.86000,216.01000,216.85000,207.25300,-0.07%,573906 +2021-07-01,217.60000,219.44000,217.29000,218.74000,209.05900,0.87%,471958 +2021-07-02,219.60000,222.16000,218.85000,221.02000,211.23800,1.04%,643128 +2021-07-06,222.14000,223.38000,219.98500,223.01000,213.14000,0.90%,755109 +2021-07-07,223.28000,224.78000,221.21000,224.45000,214.51600,0.65%,459275 +2021-07-08,220.53000,224.22800,220.50000,222.31000,212.47100,-0.95%,702217 +2021-07-09,223.99000,224.81000,221.58000,224.52000,214.58300,0.99%,513055 +2021-07-12,224.59000,225.01000,222.76000,223.23000,213.35000,-0.57%,427386 +2021-07-13,223.78000,224.19500,221.67500,222.20000,212.36600,-0.46%,393029 +2021-07-14,223.49000,224.64000,222.49000,222.91000,213.04500,0.32%,479893 +2021-07-15,222.58000,223.95000,221.50000,222.63000,212.77700,-0.13%,440773 +2021-07-16,222.52000,223.63000,219.79500,219.99000,210.25400,-1.19%,583225 +2021-07-19,217.24000,218.68500,215.29000,216.60000,207.01400,-1.54%,578619 +2021-07-20,217.82000,219.54000,217.08000,218.58000,208.90600,0.91%,727600 +2021-07-21,219.42000,219.68000,217.64000,219.42000,209.70900,0.38%,485893 +2021-07-22,218.66000,220.15000,217.54000,220.12000,210.37800,0.32%,419364 +2021-07-23,221.53000,222.29000,219.89000,221.70000,211.88800,0.72%,453818 +2021-07-26,221.34000,222.83000,220.73000,222.67000,212.81500,0.44%,451080 +2021-07-27,221.40000,222.57000,219.56500,221.65000,211.84000,-0.46%,503292 +2021-07-28,221.90000,222.45000,220.60000,221.48000,211.67800,-0.08%,551513 +2021-07-29,223.99000,224.80000,223.17000,223.78000,213.87600,1.04%,526755 +2021-07-30,223.26000,224.47000,223.26000,223.92000,214.01000,0.06%,656131 +2021-08-02,224.86000,226.42000,223.71000,223.93000,214.01900,,569031 +2021-08-03,224.31000,225.30000,222.99000,224.99000,215.03300,0.47%,418660 +2021-08-04,225.00000,225.72000,222.02000,222.77000,212.91100,-0.99%,680476 +2021-08-05,222.97000,223.82300,220.83000,222.27000,212.43300,-0.22%,608104 +2021-08-06,225.27000,231.89000,224.22000,228.52000,218.40600,2.81%,1252466 +2021-08-09,228.52000,231.21000,227.88500,228.17000,218.07200,-0.15%,719555 +2021-08-10,228.27000,230.43000,228.27000,229.72000,219.55300,0.68%,605810 +2021-08-11,230.67000,230.67000,226.78000,227.15000,217.09700,-1.12%,557017 +2021-08-12,227.20000,230.57000,226.75000,230.54000,220.33700,1.49%,852345 +2021-08-13,231.38000,233.11000,230.82500,233.03000,222.71700,1.08%,616474 +2021-08-16,232.55000,235.03000,231.77000,234.90000,224.50400,0.80%,578933 +2021-08-17,233.90000,234.85000,233.21000,234.41000,224.03600,-0.21%,578443 +2021-08-18,234.06000,235.66000,232.81400,233.91000,223.55800,-0.21%,649689 +2021-08-19,231.83000,238.96500,231.80000,237.41000,226.90300,1.50%,874178 +2021-08-20,237.26000,240.02000,236.42000,240.00000,229.37800,1.09%,1209014 +2021-08-23,240.71000,241.18500,238.49000,239.03000,228.45100,-0.40%,698349 +2021-08-24,239.00000,240.26500,238.18000,239.12000,228.53700,0.04%,584961 +2021-08-25,239.90000,242.58500,239.36000,241.33000,230.64900,0.92%,874162 +2021-08-26,241.73000,243.50000,240.42500,243.05000,232.29300,0.71%,481531 +2021-08-27,244.07000,244.55000,242.05000,242.81000,232.06400,-0.10%,748733 +2021-08-30,243.01000,244.78500,242.82000,244.56000,233.73600,0.72%,381994 +2021-08-31,244.90000,244.90000,242.40900,244.22000,233.41100,-0.14%,1071694 +2021-09-01,244.21000,244.22000,242.47000,243.46000,232.68500,-0.31%,620182 +2021-09-02,244.43000,246.12000,242.89000,246.03000,235.14100,1.06%,553028 +2021-09-03,245.51000,246.42000,244.58000,244.85000,234.01400,-0.48%,558330 +2021-09-07,244.13000,245.73500,243.19000,244.87000,234.03300,0.01%,661821 +2021-09-08,245.05000,246.84000,244.66500,246.44000,235.53300,0.64%,403519 +2021-09-09,246.75000,246.96500,243.71000,244.00000,233.20100,-0.99%,967278 +2021-09-10,245.52000,245.52000,242.49000,242.68000,231.94000,-0.54%,623601 +2021-09-13,244.00000,244.54000,240.48000,241.75000,231.05100,-0.38%,845107 +2021-09-14,242.04000,242.13000,238.87000,240.81000,230.83100,-0.39%,803202 +2021-09-15,240.84000,244.70000,239.40000,243.97000,233.86000,1.31%,1120558 +2021-09-16,244.82000,244.97500,241.23000,242.32000,232.27800,-0.68%,458170 +2021-09-17,240.68000,242.41000,236.56000,237.42000,227.58100,-2.02%,1458697 +2021-09-20,234.51000,235.97000,232.22000,234.25000,224.54300,-1.34%,671694 +2021-09-21,235.82000,236.70000,233.32000,235.53000,225.77000,0.55%,734398 +2021-09-22,237.45000,241.11000,236.82000,239.15000,229.24000,1.54%,897423 +2021-09-23,240.09000,243.07000,240.02000,240.21000,230.25600,0.44%,445231 +2021-09-24,239.63000,241.87000,239.11000,240.77000,230.79300,0.23%,636418 +2021-09-27,240.74000,240.94000,238.31000,238.86000,228.96200,-0.79%,469486 +2021-09-28,237.48000,237.48000,233.30000,233.67000,223.98700,-2.17%,716637 +2021-09-29,234.40000,237.15000,234.11000,235.66000,225.89400,0.85%,589175 +2021-09-30,236.72000,238.15000,232.31000,232.32000,222.69300,-1.42%,632696 +2021-10-01,233.75000,235.69000,230.40000,234.31000,224.60000,0.86%,563416 +2021-10-04,232.89000,233.96000,229.93000,231.47000,221.87800,-1.21%,588111 +2021-10-05,232.33000,234.73000,230.44000,232.27000,222.64500,0.35%,646344 +2021-10-06,230.93000,233.84000,228.61000,233.76000,224.07300,0.64%,769042 +2021-10-07,235.33000,239.21000,234.98000,236.85000,227.03500,1.32%,565211 +2021-10-08,237.50000,237.97000,235.98000,236.76000,226.94900,-0.04%,407148 +2021-10-11,236.40000,237.55000,235.41000,235.66000,225.89400,-0.46%,347999 +2021-10-12,236.18000,239.95000,235.26000,239.32000,229.40300,1.55%,602433 +2021-10-13,239.92000,241.42000,239.65000,241.30000,231.30100,0.83%,671576 +2021-10-14,243.60000,246.32500,242.61300,245.11000,234.95300,1.58%,663693 +2021-10-15,246.91000,248.40000,239.38000,239.83000,229.89200,-2.15%,882395 +2021-10-18,239.00000,243.24000,238.36000,243.07000,232.99700,1.35%,675124 +2021-10-19,243.94000,246.42000,243.55500,245.13000,234.97200,0.85%,444517 +2021-10-20,246.00000,247.08000,244.77000,246.43000,236.21800,0.53%,439493 +2021-10-21,247.39000,249.74500,246.82700,248.30000,238.01100,0.76%,472149 +2021-10-22,248.69000,250.35900,248.29000,249.53000,239.19000,0.50%,285543 +2021-10-25,249.00000,249.61000,245.63000,245.91000,235.72000,-1.45%,531821 +2021-10-26,246.98000,248.56000,245.56000,245.80000,235.61400,-0.04%,387371 +2021-10-27,246.86000,251.45100,246.86000,250.05000,239.68800,1.73%,820642 +2021-10-28,246.60000,249.74000,246.60000,248.13000,237.84800,-0.77%,645945 +2021-10-29,247.09000,249.51000,246.00000,248.59000,238.28900,0.19%,830063 +2021-11-01,248.17000,248.17000,244.58000,245.03000,234.87600,-1.43%,485027 +2021-11-02,246.01000,252.08000,246.01000,251.51000,241.08800,2.64%,917168 +2021-11-03,251.62000,253.03000,248.83000,252.67000,242.19900,0.46%,505782 +2021-11-04,252.46000,254.70000,250.07000,251.41000,240.99200,-0.50%,595158 +2021-11-05,252.21000,253.01000,244.43000,247.44000,237.18600,-1.58%,932276 +2021-11-08,249.47000,250.19000,243.33700,249.28000,238.95000,0.74%,657245 +2021-11-09,250.49000,253.19000,248.54000,249.43000,239.09400,0.06%,743945 +2021-11-10,248.45000,251.78000,243.06000,247.05000,236.81200,-0.95%,459852 +2021-11-11,249.06000,249.93000,247.03000,247.84000,237.57000,0.32%,427355 +2021-11-12,248.62000,252.55000,248.17000,251.44000,241.02000,1.45%,835365 +2021-11-15,251.15000,252.76500,250.53000,251.25000,240.83800,-0.08%,475234 +2021-11-16,251.46000,254.67000,251.28000,254.05000,243.52200,1.11%,502535 +2021-11-17,255.00000,255.00000,250.74000,252.04000,241.59600,-0.79%,559537 +2021-11-18,252.43000,257.29000,250.97000,257.25000,246.59000,2.07%,782347 +2021-11-19,258.30000,258.78000,252.73000,253.11000,242.62100,-1.61%,639084 +2021-11-22,253.81000,258.44900,253.56000,255.62000,245.02700,0.99%,789710 +2021-11-23,255.98000,259.21500,253.72000,257.11000,246.45500,0.58%,578733 +2021-11-24,256.17000,261.85000,256.17000,261.29000,250.46200,1.63%,996807 +2021-11-26,257.97000,260.97000,252.84000,253.58000,243.07200,-2.95%,549172 +2021-11-29,256.63000,262.42000,254.22000,259.50000,248.74600,2.33%,879243 +2021-11-30,258.22000,258.94000,252.66000,253.18000,242.68800,-2.44%,1747292 +2021-12-01,256.57000,258.18000,245.56000,245.95000,235.75800,-2.86%,1065893 +2021-12-02,246.06000,254.66000,246.06000,252.52000,242.05600,2.67%,878550 +2021-12-03,253.11000,256.00000,245.66500,248.00000,237.72300,-1.79%,775472 +2021-12-06,250.53000,255.23000,249.32000,250.61000,240.22500,1.05%,1063531 +2021-12-07,253.57000,256.05500,252.95000,254.97000,244.40400,1.74%,635553 +2021-12-08,255.50000,256.00000,252.71000,253.69000,243.17700,-0.50%,586469 +2021-12-09,254.10000,260.97500,254.10000,259.18000,248.44000,2.16%,787619 +2021-12-10,260.22000,265.47000,259.75000,264.92000,253.94200,2.21%,719968 +2021-12-13,264.97000,265.63000,261.70500,263.29000,252.37900,-0.62%,476105 +2021-12-14,261.29000,262.84000,257.43000,259.53000,249.53200,-1.43%,617927 +2021-12-15,260.22000,262.90000,257.95500,262.63000,252.51300,1.19%,632026 +2021-12-16,263.33000,266.86000,260.33000,261.76000,251.67700,-0.33%,806933 +2021-12-17,259.23000,261.70000,256.21000,259.12000,249.13800,-1.01%,1117790 +2021-12-20,256.27000,258.06000,252.17000,255.90000,246.04200,-1.24%,707802 +2021-12-21,257.95000,261.79000,256.21000,261.61000,251.53200,2.23%,789831 +2021-12-22,261.88000,265.16800,259.80000,264.59000,254.39800,1.14%,472085 +2021-12-23,264.78000,266.35000,261.36000,262.90000,252.77300,-0.64%,565891 +2021-12-27,263.88000,269.05000,262.58000,268.92000,258.56100,2.29%,472463 +2021-12-28,268.41000,270.06000,267.50000,269.81000,259.41600,0.33%,498699 +2021-12-29,271.82000,273.50500,269.63000,272.73000,262.22400,1.08%,791929 +2021-12-30,273.16000,273.65000,270.97000,271.09000,260.64700,-0.60%,323291 +2021-12-31,270.97000,273.13000,270.48400,271.70000,261.23400,0.23%,303464 +2022-01-03,271.30000,271.38000,265.21000,267.43000,257.12800,-1.57%,675153 +2022-01-04,267.00000,267.60000,263.05000,264.80000,254.59900,-0.98%,588677 +2022-01-05,263.55000,265.22000,258.94000,259.11000,249.12900,-2.15%,521834 +2022-01-06,258.82000,261.35000,256.46000,257.69000,247.76300,-0.55%,627338 +2022-01-07,257.78000,258.97000,252.39000,252.55000,242.82100,-1.99%,586046 +2022-01-10,251.83000,256.10000,249.86000,256.03000,246.16700,1.38%,573806 +2022-01-11,255.76000,256.80000,251.75000,256.05000,246.18700,0.01%,492733 +2022-01-12,256.68000,258.44900,255.34000,256.85000,246.95600,0.31%,581607 +2022-01-13,256.52000,258.39000,250.69000,250.90000,241.23500,-2.32%,1011987 +2022-01-14,249.20000,251.79000,247.40000,251.13000,241.45600,0.09%,871494 +2022-01-18,248.69000,248.85000,245.01000,245.49000,236.03300,-2.25%,1070325 +2022-01-19,245.62000,247.99500,244.00000,244.25000,234.84100,-0.51%,861742 +2022-01-20,244.78000,246.34000,238.23000,238.85000,229.64900,-2.21%,624038 +2022-01-21,239.82000,242.67000,236.81000,237.19000,228.05300,-0.69%,756561 +2022-01-24,234.88000,239.87000,230.01000,239.51000,230.28400,0.98%,1247398 +2022-01-25,236.59000,238.80500,230.07000,234.04000,225.02400,-2.28%,1009017 +2022-01-26,235.44000,235.81800,226.01000,227.55000,218.78400,-2.77%,2121325 +2022-01-27,229.65000,231.98000,222.13000,223.09000,214.49600,-1.96%,1508138 +2022-01-28,224.16000,227.31000,219.49000,227.12000,218.37100,1.81%,1032088 +2022-01-31,226.92000,232.34000,226.92000,231.94000,223.00500,2.12%,882751 +2022-02-01,231.79000,232.63000,228.11000,231.80000,222.87100,-0.06%,864173 +2022-02-02,232.52000,238.09000,232.35500,237.66000,228.50500,2.53%,1022220 +2022-02-03,235.18000,238.17000,235.18000,235.61000,226.53400,-0.86%,725145 +2022-02-04,234.53000,238.73500,233.84000,235.57000,226.49500,-0.02%,904460 +2022-02-07,235.23000,238.57000,234.03000,236.61000,227.49500,0.44%,684677 +2022-02-08,236.00000,237.67500,234.17500,236.39000,227.28400,-0.09%,566511 +2022-02-09,237.76000,240.68000,237.41000,238.50000,229.31300,0.89%,995687 +2022-02-10,229.66000,231.68000,219.91000,221.86000,213.31400,-6.98%,1837229 +2022-02-11,221.28000,224.20000,213.25500,216.00000,207.67900,-2.64%,1839738 +2022-02-14,216.00000,218.29000,211.08000,213.81000,205.57400,-1.01%,1652068 +2022-02-15,217.10000,223.39000,217.10000,222.89000,214.30400,4.25%,2002736 +2022-02-16,220.76000,222.12000,216.39000,221.00000,212.48700,-0.85%,1408043 +2022-02-17,220.00000,220.54000,215.82000,215.91000,207.59300,-2.30%,1036975 +2022-02-18,216.18000,219.62500,214.47000,217.81000,209.42000,0.88%,1096635 +2022-02-22,216.21000,218.66000,211.37000,213.08000,204.87200,-2.17%,957422 +2022-02-23,213.57000,215.48000,207.50000,207.64000,199.64100,-2.55%,906147 +2022-02-24,202.56000,218.24000,202.45000,217.30000,208.92900,4.65%,1539956 +2022-02-25,217.44000,223.30000,215.09700,222.60000,214.02500,2.44%,1035107 +2022-02-28,219.32000,220.90900,217.21000,220.43000,211.93900,-0.97%,948827 +2022-03-01,219.29000,220.65500,214.67000,216.21000,207.88100,-1.91%,1322994 +2022-03-02,216.70000,224.01000,216.02000,222.69000,214.11200,3.00%,1346377 +2022-03-03,223.65000,224.37000,219.97000,221.57000,213.03500,-0.50%,792026 +2022-03-04,219.36000,223.28000,217.57000,222.96000,214.37100,0.63%,1072765 +2022-03-07,222.43000,223.00000,216.20000,216.51000,208.17000,-2.89%,1061620 +2022-03-08,216.02000,219.70000,213.37000,214.13000,205.88100,-1.10%,877879 +2022-03-09,218.25000,223.25500,218.12000,221.70000,213.16000,3.54%,813472 +2022-03-10,218.69000,224.39000,218.69000,222.30000,213.73700,0.27%,785409 +2022-03-11,224.51000,226.63000,221.63000,221.77000,213.22700,-0.24%,932990 +2022-03-14,221.79000,224.38000,217.43000,218.75000,211.08300,-1.36%,843122 +2022-03-15,220.80000,225.33000,220.16000,224.73000,216.85300,2.73%,1071001 +2022-03-16,226.63000,229.16000,220.81000,226.84000,218.88900,0.94%,739453 +2022-03-17,226.85000,231.03000,225.98000,230.78000,222.69100,1.74%,935577 +2022-03-18,233.60000,234.83000,230.74000,233.09000,224.92000,1.00%,2125234 +2022-03-21,232.65000,234.37000,231.17000,232.07000,223.93600,-0.44%,1259552 +2022-03-22,233.09000,234.96000,231.92000,232.09000,223.95500,0.01%,1151442 +2022-03-23,229.98000,230.22000,226.37000,226.78000,218.83100,-2.29%,628853 +2022-03-24,227.72000,231.07000,226.80000,231.04000,222.94200,1.88%,678815 +2022-03-25,232.00000,233.17500,230.58000,232.40000,224.25500,0.59%,479887 +2022-03-28,232.57000,235.17000,231.31000,235.12000,226.87900,1.17%,625371 +2022-03-29,236.99000,238.50000,234.86000,238.03000,229.68700,1.24%,522396 +2022-03-30,237.42000,240.91000,237.30000,240.78000,232.34100,1.16%,687407 +2022-03-31,240.61000,245.95000,239.52000,242.20000,233.71100,0.59%,1341413 +2022-04-01,243.66000,244.66000,235.65000,238.14000,229.79300,-1.68%,771644 +2022-04-04,238.00000,240.12000,237.51000,239.89000,231.48200,0.73%,528411 +2022-04-05,238.44000,241.25000,236.89000,237.47000,229.14700,-1.01%,668367 +2022-04-06,234.78000,240.33000,234.78000,239.08000,230.70000,0.68%,752058 +2022-04-07,238.92000,242.78000,238.45000,241.29000,232.83300,0.92%,619561 +2022-04-08,241.47000,241.91000,239.04000,239.46000,231.06700,-0.76%,526542 +2022-04-11,237.78000,237.93000,232.86000,233.35000,225.17100,-2.55%,546678 +2022-04-12,233.83000,236.86000,231.48500,232.37000,224.22600,-0.42%,538056 +2022-04-13,232.74000,236.45000,232.33000,236.25000,227.97000,1.67%,737148 +2022-04-14,236.53000,237.51000,233.05000,233.19000,225.01700,-1.30%,575422 +2022-04-18,231.53000,233.94000,228.90000,229.97000,221.91000,-1.38%,460644 +2022-04-19,229.97000,234.76500,229.91000,234.22000,226.01100,1.85%,424569 +2022-04-20,236.41000,239.04500,235.12500,236.98000,228.67400,1.18%,504491 +2022-04-21,237.85000,239.38000,232.39000,232.93000,224.76600,-1.71%,628252 +2022-04-22,232.13000,233.25000,224.55800,224.93000,217.04600,-3.43%,729666 +2022-04-25,224.21000,225.11000,220.00000,225.05000,217.16200,0.05%,768857 +2022-04-26,225.16000,225.98000,219.13000,219.33000,211.64300,-2.54%,838973 +2022-04-27,219.80000,220.53000,215.60000,216.14000,208.56400,-1.45%,1386349 +2022-04-28,218.01000,224.25000,217.00000,223.16000,215.33800,3.25%,729530 +2022-04-29,221.41000,222.44000,213.21000,213.69000,206.20000,-4.24%,1105883 +2022-05-02,215.09000,217.30000,210.78000,214.77000,207.24200,0.51%,825621 +2022-05-03,214.82000,217.73000,212.57500,215.19000,207.64800,0.20%,626977 +2022-05-04,215.41000,219.84000,212.64000,219.38000,211.69100,1.95%,605107 +2022-05-05,216.68000,217.06000,208.70500,210.39000,203.01600,-4.10%,1156775 +2022-05-06,207.90000,209.69000,204.69000,206.51000,199.27200,-1.84%,1226315 +2022-05-09,203.86000,205.33000,200.22000,202.08000,194.99700,-2.15%,1181131 +2022-05-10,204.51000,205.63000,201.34000,202.85000,195.74000,0.38%,943730 +2022-05-11,201.88000,206.61000,200.91000,201.95000,194.87200,-0.44%,1059853 +2022-05-12,201.05000,204.40000,199.24000,201.54000,194.47600,-0.20%,1588423 +2022-05-13,207.06000,216.64000,206.98000,215.29000,207.74400,6.82%,1959558 +2022-05-16,212.89000,214.79000,209.44000,209.50000,202.15700,-2.69%,1156958 +2022-05-17,213.62000,213.62000,209.82000,213.39000,205.91100,1.86%,941740 +2022-05-18,211.05000,211.41500,202.63000,205.47000,198.26800,-3.71%,1128275 +2022-05-19,205.07000,213.59000,203.29000,210.26000,202.89100,2.33%,1548460 +2022-05-20,212.23000,212.91000,205.63500,210.28000,202.91000,0.01%,1893420 +2022-05-23,214.25000,214.99000,210.49500,212.79000,205.33200,1.19%,1024023 +2022-05-24,211.02000,215.77000,209.56000,214.65000,207.12700,0.87%,1006890 +2022-05-25,214.70000,216.31100,212.65700,213.44000,205.95900,-0.56%,1363098 +2022-05-26,215.49000,219.20000,214.74000,217.88000,210.24300,2.08%,825910 +2022-05-27,220.00000,223.02000,219.82000,223.01000,215.19400,2.35%,527649 +2022-05-31,220.21000,221.59500,217.91500,219.74000,212.03800,-1.47%,1257375 +2022-06-01,221.19000,222.52000,215.66500,217.62000,209.99300,-0.96%,511109 +2022-06-02,217.11000,224.37000,215.92000,224.11000,216.25500,2.98%,630798 +2022-06-03,222.16000,226.89000,221.14400,225.55000,217.64500,0.64%,1030719 +2022-06-06,227.14000,227.90000,220.16000,221.25000,213.49500,-1.91%,574161 +2022-06-07,219.14000,222.07500,217.87000,221.97000,214.19000,0.33%,506030 +2022-06-08,220.43000,220.93000,217.50000,217.86000,210.22400,-1.85%,415634 +2022-06-09,217.57000,218.87000,214.25000,214.25000,206.74100,-1.66%,508480 +2022-06-10,210.73000,211.69000,207.38000,209.25000,201.91600,-2.33%,574185 +2022-06-13,204.46000,205.52500,201.60000,202.61000,195.50900,-3.17%,902201 +2022-06-14,202.78000,205.55000,201.31000,203.31000,196.94600,0.35%,893479 +2022-06-15,205.46000,206.52000,200.32000,203.11000,196.75300,-0.10%,694530 +2022-06-16,198.88000,199.71000,195.17500,197.00000,190.83400,-3.01%,847050 +2022-06-17,197.74000,204.67000,197.52000,202.84000,196.49100,2.96%,1955554 +2022-06-21,204.48000,206.74800,203.97000,205.18000,198.75800,1.15%,1127859 +2022-06-22,205.59000,211.95000,204.09000,209.81000,203.24300,2.26%,942259 +2022-06-23,210.52000,212.81000,210.08000,211.08000,204.47300,0.61%,630151 +2022-06-24,212.91000,217.51000,212.91000,217.33000,210.52800,2.96%,963930 +2022-06-27,217.18000,218.45000,213.85500,217.12000,210.32400,-0.10%,598799 +2022-06-28,217.41000,218.57500,210.19000,210.24000,203.65900,-3.17%,472626 +2022-06-29,209.88000,210.05000,206.78000,209.73000,203.16500,-0.24%,485106 +2022-06-30,207.31000,211.06000,206.90000,209.60000,203.04000,-0.06%,753612 +2022-07-01,208.61000,210.47000,206.58000,210.08000,203.50500,0.23%,503103 +2022-07-05,206.55000,212.23000,205.25000,212.23000,205.58700,1.02%,738445 +2022-07-06,213.37000,217.48500,212.59000,216.92000,210.13000,2.21%,767582 +2022-07-07,216.94000,220.63000,216.59000,219.41000,212.54200,1.15%,716196 +2022-07-08,217.48000,217.97000,214.58000,214.65000,207.93100,-2.17%,586344 +2022-07-11,213.28000,216.68000,212.91000,213.45000,206.76900,-0.56%,646445 +2022-07-12,213.49000,215.43000,207.34000,208.17000,201.65400,-2.47%,726310 +2022-07-13,204.82000,212.65000,204.55000,211.03000,204.42500,1.37%,567186 +2022-07-14,207.31000,210.48500,206.62000,209.77000,203.20400,-0.60%,428181 +2022-07-15,212.69000,215.09000,211.37000,215.02000,208.29000,2.50%,502627 +2022-07-18,215.23000,215.23000,211.18000,211.89000,205.25800,-1.46%,438048 +2022-07-19,214.55000,218.63000,213.92000,218.28000,211.44800,3.02%,549788 +2022-07-20,218.11000,219.18000,216.71000,217.03000,210.23700,-0.57%,629640 +2022-07-21,216.94000,222.26000,216.94000,222.22000,215.26500,2.39%,489087 +2022-07-22,222.50000,222.91000,220.24500,221.16000,214.23800,-0.48%,387034 +2022-07-25,221.17000,223.81000,219.49000,223.51000,216.51400,1.06%,587822 +2022-07-26,222.52000,224.45000,222.04500,224.27000,217.25000,0.34%,552718 +2022-07-27,224.90000,230.50000,223.38400,230.25000,223.04300,2.67%,601396 +2022-07-28,231.49000,237.28000,230.56500,236.32000,228.92300,2.64%,948299 +2022-07-29,237.37000,239.61000,236.33000,238.59000,231.12200,0.96%,810727 +2022-08-01,236.80000,239.00000,236.12000,236.63000,229.22300,-0.82%,890628 +2022-08-02,237.56000,238.99000,234.20000,237.46000,230.02800,0.35%,646613 +2022-08-03,237.85000,240.03000,236.70500,238.45000,230.98700,0.42%,618577 +2022-08-04,238.38000,240.57000,236.91000,239.69000,232.18800,0.52%,944451 +2022-08-05,243.00000,251.46000,238.54000,250.21000,242.37800,4.39%,1706631 +2022-08-08,249.05000,249.96000,243.90500,248.15000,240.38300,-0.82%,1019995 +2022-08-09,247.47000,251.05000,246.14000,249.25000,241.44800,0.44%,882561 +2022-08-10,252.81000,254.94000,250.14000,253.00000,245.08100,1.50%,759921 +2022-08-11,253.17000,254.36500,252.15000,252.28000,244.38400,-0.28%,812159 +2022-08-12,253.79000,255.98000,252.37000,255.97000,247.95800,1.46%,897399 +2022-08-15,254.90000,256.69000,253.90000,255.37000,247.37700,-0.23%,470742 +2022-08-16,254.88000,257.80000,254.37000,256.59000,248.55900,0.48%,397967 +2022-08-17,253.99000,256.28500,252.87000,255.42000,247.42500,-0.46%,457152 +2022-08-18,256.25000,258.49000,255.11000,256.24000,248.22000,0.32%,485923 +2022-08-19,255.86000,255.86000,252.99500,253.25000,245.32300,-1.17%,612462 +2022-08-22,249.78000,250.81500,248.17000,248.66000,240.87700,-1.81%,444930 +2022-08-23,246.62000,248.64000,245.51500,246.17000,238.46500,-1.00%,369094 +2022-08-24,247.00000,249.97000,246.39700,248.63000,240.84800,1.00%,706512 +2022-08-25,249.45000,254.52000,248.77000,254.38000,246.41800,2.31%,699072 +2022-08-26,254.36000,255.35000,248.29000,248.32000,240.54800,-2.38%,802449 +2022-08-29,245.60000,249.18000,244.86000,247.07000,239.33700,-0.50%,456776 +2022-08-30,248.55000,248.90500,244.07000,245.13000,237.45700,-0.79%,514944 +2022-08-31,246.88000,246.88000,243.06000,243.41000,235.79100,-0.70%,789869 +2022-09-01,243.19000,244.25000,239.72500,244.17000,236.52700,0.31%,664327 +2022-09-02,246.25000,248.25000,242.63000,243.77000,236.14000,-0.16%,594014 +2022-09-06,243.78000,244.56000,240.31000,243.57000,235.94600,-0.08%,799169 +2022-09-07,244.19000,250.46000,243.98000,249.55000,241.73900,2.46%,573451 +2022-09-08,248.49000,250.65000,247.70000,250.36000,242.52400,0.32%,516940 +2022-09-09,251.07000,251.44000,248.69000,250.22000,242.38800,-0.06%,640814 +2022-09-12,252.00000,253.68000,251.34000,253.51000,245.57500,1.31%,724206 +2022-09-13,249.34000,250.85000,244.92500,246.08000,238.37800,-2.93%,735995 +2022-09-14,243.53000,245.67000,240.30000,242.31000,235.49100,-1.53%,993548 +2022-09-15,241.57000,241.59000,236.94000,238.16000,231.45800,-1.71%,898910 +2022-09-16,237.30000,239.54000,235.45000,239.20000,232.46900,0.44%,1250512 +2022-09-19,236.84000,240.90500,236.38500,240.57000,233.80000,0.57%,697819 +2022-09-20,239.93000,240.32000,237.74000,239.51000,232.77000,-0.44%,570174 +2022-09-21,240.12000,243.84000,237.78000,237.86000,231.16600,-0.69%,656350 +2022-09-22,236.38000,237.07000,231.97000,232.02000,225.49100,-2.46%,730374 +2022-09-23,229.81000,230.30000,225.67000,228.76000,222.32200,-1.41%,692215 +2022-09-26,229.23000,230.04000,224.47000,225.81000,219.45500,-1.29%,665164 +2022-09-27,228.22000,228.99000,223.67000,225.66000,219.31000,-0.07%,674067 +2022-09-28,228.20000,230.51000,226.20000,229.62000,223.15800,1.75%,712596 +2022-09-29,227.96000,228.05000,223.29500,225.30000,218.96000,-1.88%,656836 +2022-09-30,225.90000,228.62000,223.68000,223.97000,217.66700,-0.59%,1074857 +2022-10-03,227.37000,230.52000,225.93000,228.97000,222.52600,2.23%,877496 +2022-10-04,232.69000,236.27000,232.11000,235.42000,228.79500,2.82%,607268 +2022-10-05,232.74000,238.19000,232.52000,236.86000,230.19400,0.61%,476130 +2022-10-06,236.67000,238.14000,233.55000,234.20000,227.60900,-1.12%,459431 +2022-10-07,232.13000,232.13000,228.16000,229.85000,223.38200,-1.86%,554070 +2022-10-10,230.73000,230.73000,226.45000,227.02000,220.63100,-1.23%,402775 +2022-10-11,225.97000,226.91000,222.55500,224.25000,217.93900,-1.22%,666176 +2022-10-12,225.45000,226.27500,223.29000,223.33000,217.04500,-0.41%,709085 +2022-10-13,219.90000,225.92000,217.01000,225.37000,219.02800,0.91%,783329 +2022-10-14,225.89000,225.89000,212.76000,213.28000,207.27800,-5.36%,1105883 +2022-10-17,217.31000,222.20000,217.31000,220.74000,214.52800,3.50%,832673 +2022-10-18,225.47000,227.50000,222.55000,225.30000,218.96000,2.07%,564548 +2022-10-19,223.82000,225.29500,222.07000,223.85000,217.55000,-0.64%,471898 +2022-10-20,223.07000,224.46000,219.79000,221.17000,214.94600,-1.20%,653819 +2022-10-21,221.32000,227.08000,219.43000,226.38000,220.00900,2.36%,728802 +2022-10-24,228.67000,235.67000,228.67000,235.05000,228.43500,3.83%,735280 +2022-10-25,234.90000,240.30000,234.90000,239.68000,232.93500,1.97%,683591 +2022-10-26,240.04000,241.39000,238.42000,240.30000,233.53800,0.26%,794650 +2022-10-27,242.44000,244.58000,241.51000,242.18000,235.36500,0.78%,854469 +2022-10-28,243.63000,250.45000,243.00000,250.12000,243.08100,3.28%,990804 +2022-10-31,248.87000,251.87000,245.62000,249.71000,242.68300,-0.16%,1125004 +2022-11-01,250.76000,250.98000,242.54000,242.89000,236.05500,-2.73%,968667 +2022-11-02,242.46000,247.27000,239.90000,239.90000,233.14900,-1.23%,677496 +2022-11-03,237.81000,239.56000,235.50000,238.18000,231.47700,-0.72%,920074 +2022-11-04,251.94000,258.52800,244.03000,254.87000,247.69800,7.01%,1865053 +2022-11-07,255.66000,257.54000,253.01500,255.53000,248.33900,0.26%,818278 +2022-11-08,255.87000,260.45000,253.40000,256.80000,249.57300,0.50%,775981 +2022-11-09,255.86000,255.98000,252.65000,253.62000,246.48300,-1.24%,765907 +2022-11-10,260.06000,261.45000,257.28000,259.61000,252.30400,2.36%,907116 +2022-11-11,260.00000,260.02000,245.76000,249.53000,242.50800,-3.88%,2209513 +2022-11-14,250.12000,255.60000,250.12000,250.95000,243.88800,0.57%,686193 +2022-11-15,253.13000,253.30000,248.75000,250.41000,243.36300,-0.22%,704383 +2022-11-16,251.10000,256.44000,250.93500,255.76000,248.56200,2.14%,599831 +2022-11-17,254.63000,256.82000,252.72300,255.51000,248.32000,-0.10%,553089 +2022-11-18,258.12000,263.99000,257.00000,262.94000,255.54000,2.91%,931682 +2022-11-21,262.64000,265.34000,261.82000,262.38000,254.99600,-0.21%,515303 +2022-11-22,263.86000,265.55000,262.82200,265.06000,257.60100,1.02%,620083 +2022-11-23,265.48000,267.44000,265.12000,266.00000,258.51400,0.35%,447101 +2022-11-25,267.29000,268.90900,266.15000,268.43000,260.87600,0.91%,212115 +2022-11-28,266.90000,268.53000,265.06000,265.98000,258.49500,-0.91%,897721 +2022-11-29,264.83000,266.36000,263.54000,264.46000,257.01800,-0.57%,706116 +2022-11-30,263.68000,272.58000,263.68000,272.20000,264.54000,2.93%,1349525 +2022-12-01,273.41000,275.16000,271.29000,271.78000,264.13200,-0.15%,747982 +2022-12-02,268.76000,274.11000,268.76000,272.70000,265.02600,0.34%,602546 +2022-12-05,269.78000,272.25000,267.18500,268.23000,260.68200,-1.64%,527412 +2022-12-06,268.85000,269.99000,263.28000,266.17000,258.68000,-0.77%,673416 +2022-12-07,266.27000,269.30000,263.69000,266.79000,259.28200,0.23%,614524 +2022-12-08,268.76000,270.09500,266.92000,269.79000,262.19800,1.12%,450400 +2022-12-09,269.50000,271.27000,265.46500,265.57000,258.09600,-1.56%,465382 +2022-12-12,267.26000,271.00000,265.34000,270.84000,263.21800,1.98%,441050 +2022-12-13,275.00000,275.00000,265.20000,267.15000,259.63200,-1.36%,927098 +2022-12-14,267.21000,273.07000,263.96000,265.83000,259.20400,-0.49%,970660 +2022-12-15,263.23000,263.63500,256.11000,257.14000,250.73100,-3.27%,700243 +2022-12-16,253.77000,255.07000,252.14500,252.44000,246.14800,-1.83%,1191041 +2022-12-19,253.24000,255.96000,252.55900,254.59000,248.24400,0.85%,644860 +2022-12-20,255.42000,256.75000,253.85000,255.82000,249.44400,0.48%,419197 +2022-12-21,256.92000,260.03000,256.40000,257.50000,251.08200,0.66%,432741 +2022-12-22,256.33000,256.33000,251.47000,255.42000,249.05400,-0.81%,610736 +2022-12-23,255.48000,256.95500,254.48000,256.63000,250.23400,0.47%,230629 +2022-12-27,257.56000,257.56000,254.62500,256.63000,250.23400,,271105 +2022-12-28,256.11000,257.30000,253.55000,253.80000,247.47400,-1.10%,290468 +2022-12-29,255.98000,259.73500,255.97900,258.81000,252.35900,1.97%,322090 +2022-12-30,257.73000,257.82000,254.84000,257.71000,251.28700,-0.43%,360900 +2023-01-03,258.29000,259.60000,255.56000,257.40000,250.98400,-0.12%,531518 +2023-01-04,259.40000,260.67000,256.06500,258.02000,251.58900,0.24%,646541 +2023-01-05,256.94000,257.46000,254.26000,255.12000,248.76100,-1.12%,497957 +2023-01-06,258.86000,265.09000,256.66000,263.84000,257.26400,3.42%,359308 +2023-01-09,264.45000,268.13000,260.29000,260.61000,254.11400,-1.22%,492067 +2023-01-10,260.96000,262.39600,259.66000,262.35000,255.81100,0.67%,411569 +2023-01-11,258.30000,264.50000,257.12700,264.34000,257.75100,0.76%,830361 +2023-01-12,265.78000,266.62000,262.53000,264.71000,258.11200,0.14%,884658 +2023-01-13,260.79000,266.56000,260.01000,266.01000,259.38000,0.49%,556296 +2023-01-17,265.95000,267.56000,262.46000,263.29000,256.72800,-1.02%,749495 +2023-01-18,263.87000,264.42500,256.52000,256.86000,250.45800,-2.44%,533430 +2023-01-19,255.46000,256.75500,251.65000,252.53000,246.23600,-1.69%,829241 +2023-01-20,252.65000,255.46000,251.00000,255.31000,248.94700,1.10%,488307 +2023-01-23,255.12000,258.88000,253.92000,256.82000,250.41900,0.59%,419485 +2023-01-24,255.57000,257.30000,252.16000,256.23000,249.84400,-0.23%,418802 +2023-01-25,254.49000,259.02000,254.26500,258.57000,252.12500,0.91%,479159 +2023-01-26,260.95000,261.46000,255.50000,257.25000,250.83800,-0.51%,620245 +2023-01-27,256.68000,257.72000,254.00000,254.40000,248.05900,-1.11%,507960 +2023-01-30,253.65000,255.19000,251.95000,252.24000,245.95300,-0.85%,732789 +2023-01-31,253.27000,257.03000,252.67000,257.01000,250.60400,1.89%,713689 +2023-02-01,255.51000,260.57300,253.89000,259.77000,253.29500,1.07%,583025 +2023-02-02,260.54000,261.02000,254.33000,255.92000,249.54100,-1.48%,856817 +2023-02-03,255.29000,258.38000,254.38000,256.44000,250.04800,0.20%,588753 +2023-02-06,255.54000,259.55500,254.95000,258.24000,251.80300,0.70%,619989 +2023-02-07,255.73000,258.90000,251.25000,257.80000,251.37400,-0.17%,778472 +2023-02-08,256.61000,260.02000,255.27500,258.00000,251.56900,0.08%,633545 +2023-02-09,259.50000,261.63000,257.13000,257.15000,250.74100,-0.33%,817459 +2023-02-10,264.54000,273.00000,262.23000,271.52000,264.75300,5.59%,1397984 +2023-02-13,272.00000,273.80000,268.62000,271.57000,264.80100,0.02%,993515 +2023-02-14,270.85000,272.13000,268.25000,270.42000,263.68000,-0.42%,690355 +2023-02-15,269.09000,272.01000,269.05500,272.01000,265.23000,0.59%,719370 +2023-02-16,270.11000,271.14000,266.39000,267.36000,260.69600,-1.71%,596942 +2023-02-17,267.54000,271.19000,265.50000,269.42000,262.70500,0.77%,785572 +2023-02-21,269.00000,269.27000,266.15000,268.42000,261.73000,-0.37%,676266 +2023-02-22,268.56000,268.98000,262.80000,264.11000,257.52700,-1.61%,818540 +2023-02-23,265.70000,266.11000,262.12500,264.00000,257.42000,-0.04%,852386 +2023-02-24,261.91000,263.33500,259.76000,261.80000,255.27500,-0.83%,840438 +2023-02-27,264.47000,265.09500,261.63500,262.94000,256.38600,0.44%,561679 +2023-02-28,262.66000,265.02000,262.26000,262.81000,256.26000,-0.05%,732174 +2023-03-01,261.22000,263.57000,260.68500,263.35000,256.78600,0.21%,544394 +2023-03-02,262.73000,264.50000,261.26000,263.56000,256.99100,0.08%,436045 +2023-03-03,264.92000,266.60000,264.11000,266.56000,259.91600,1.14%,495407 +2023-03-06,267.85000,269.74000,267.05000,268.00000,261.32000,0.54%,498556 +2023-03-07,269.21000,269.71000,264.01000,265.96000,259.33100,-0.76%,706806 +2023-03-08,266.86000,268.24500,265.65500,267.59000,260.92000,0.61%,494553 +2023-03-09,268.75000,271.01000,264.98500,265.18000,258.57100,-0.90%,550171 +2023-03-10,264.96000,265.56000,260.74000,261.48000,254.96300,-1.40%,546274 +2023-03-13,259.25000,264.34500,257.89000,261.15000,254.64100,-0.13%,840749 +2023-03-14,263.29000,267.37000,261.69000,266.25000,260.47200,1.95%,890743 +2023-03-15,263.17000,263.50000,255.85000,258.72000,253.10500,-2.83%,1030203 +2023-03-16,261.31000,269.28000,260.85500,268.58000,262.75100,3.81%,952582 +2023-03-17,268.91000,269.50000,262.14500,264.24000,258.50600,-1.62%,1475738 +2023-03-20,265.00000,270.29500,264.94500,268.11000,262.29200,1.46%,743281 +2023-03-21,270.83000,273.03000,268.91000,271.66000,265.76500,1.32%,781485 +2023-03-22,271.00000,273.11000,267.35000,267.54000,261.73400,-1.52%,463636 +2023-03-23,267.67000,272.25000,266.00500,268.16000,262.34000,0.23%,601511 +2023-03-24,268.16000,271.94000,265.95000,271.68000,265.78400,1.31%,625324 +2023-03-27,273.52000,275.83000,273.05500,274.20000,268.24900,0.93%,521229 +2023-03-28,274.20000,275.15000,272.30500,272.88000,266.95800,-0.48%,559717 +2023-03-29,275.24000,277.63000,274.52000,276.81000,270.80300,1.44%,498941 +2023-03-30,280.00000,282.16000,278.95000,281.65000,275.53800,1.75%,825969 +2023-03-31,283.16000,286.24000,282.69000,286.13000,279.92000,1.59%,730601 +2023-04-03,283.81000,286.21000,283.74000,285.43000,279.23600,-0.24%,672558 +2023-04-04,286.21000,286.21000,282.26000,285.90000,279.69500,0.16%,650137 +2023-04-05,286.01000,286.21000,283.08000,286.14000,279.93000,0.08%,1043371 +2023-04-06,283.95000,284.56000,281.94000,283.46000,277.30800,-0.94%,795330 +2023-04-10,283.00000,283.94000,281.42000,283.62000,277.46500,0.06%,590877 +2023-04-11,283.00000,284.73500,282.56000,283.50000,277.34800,-0.04%,625063 +2023-04-12,284.72000,287.42000,283.18000,285.72000,279.51900,0.78%,639296 +2023-04-13,287.21000,289.74000,285.76000,289.40000,283.12000,1.29%,755682 +2023-04-14,289.93000,292.15000,288.97000,291.46000,285.13500,0.71%,969457 +2023-04-17,291.39000,292.29500,289.46500,290.92000,284.60700,-0.19%,656526 +2023-04-18,292.23000,293.32000,289.03000,290.50000,284.19600,-0.14%,563732 +2023-04-19,289.69000,289.78000,287.45000,288.87000,282.60100,-0.56%,513123 +2023-04-20,287.70000,288.76000,286.06600,287.72000,281.47600,-0.40%,600054 +2023-04-21,289.73000,292.98000,288.85000,292.75000,286.39700,1.75%,615279 +2023-04-24,293.00000,294.54000,291.45000,293.40000,287.03300,0.22%,501758 +2023-04-25,293.62000,293.62000,289.00000,289.30000,283.02200,-1.40%,564717 +2023-04-26,286.86000,289.21000,286.65000,287.69000,281.44700,-0.56%,609675 +2023-04-27,288.86000,293.80000,287.41500,293.65000,287.27700,2.07%,841077 +2023-04-28,292.58000,293.64000,288.77000,291.40000,285.07600,-0.77%,886966 +2023-05-01,292.50000,295.09500,292.43000,294.57000,288.17700,1.09%,460923 +2023-05-02,293.94000,294.65800,290.17000,293.16000,286.79800,-0.48%,665788 +2023-05-03,295.00000,295.00000,288.48000,288.62000,282.35600,-1.55%,595591 +2023-05-04,288.13000,292.67000,287.84000,290.41000,284.10800,0.62%,968799 +2023-05-05,285.12000,288.86000,276.98000,281.56000,275.45000,-3.05%,1501288 +2023-05-08,284.01000,287.16000,282.80000,284.90000,278.71700,1.19%,1096083 +2023-05-09,284.53000,287.13000,283.92000,286.57000,280.35100,0.59%,590257 +2023-05-10,288.03000,291.36000,287.20000,289.55000,283.26600,1.04%,545954 +2023-05-11,289.91000,289.91000,287.05000,288.42000,282.16100,-0.39%,461118 +2023-05-12,290.13000,293.30000,289.32000,292.96000,286.60200,1.57%,610145 +2023-05-15,292.60000,293.61000,288.99000,291.88000,285.54600,-0.37%,508641 +2023-05-16,291.59000,292.42000,290.45000,291.38000,285.05700,-0.17%,455860 +2023-05-17,293.20000,293.51000,289.22000,292.65000,286.29900,0.44%,651324 +2023-05-18,290.97000,296.88000,290.97000,296.53000,290.09500,1.33%,654082 +2023-05-19,298.50000,299.43000,297.14000,297.45000,290.99500,0.31%,727788 +2023-05-22,296.43000,297.67000,293.14000,293.76000,287.38500,-1.24%,792087 +2023-05-23,291.57000,291.70000,285.00500,285.43000,279.23600,-2.84%,751714 +2023-05-24,284.82000,285.08000,281.88000,283.58000,277.42600,-0.65%,595643 +2023-05-25,284.68000,284.90500,281.87000,282.00000,275.88000,-0.56%,946737 +2023-05-26,283.87000,287.73500,283.61000,284.57000,278.39400,0.91%,932085 +2023-05-30,284.80000,287.50500,283.21000,285.03000,278.84400,0.16%,1052798 +2023-05-31,285.30000,286.85000,281.58000,281.92000,275.80200,-1.09%,2184830 +2023-06-01,281.92000,282.84000,279.82000,282.22000,276.09500,0.11%,912647 +2023-06-02,281.49000,284.02000,280.89000,282.73000,276.59400,0.18%,1361486 +2023-06-05,285.02000,286.53500,283.07000,283.25000,277.10300,0.18%,681383 +2023-06-06,282.70000,283.41000,275.88000,278.25000,272.21100,-1.77%,982160 +2023-06-07,278.25000,281.15000,278.12000,280.86000,274.76500,0.94%,650302 +2023-06-08,280.32000,280.62000,278.22000,279.21000,273.15100,-0.59%,1193589 +2023-06-09,279.97000,280.10000,276.75000,277.99000,271.95700,-0.44%,716236 +2023-06-12,278.43000,281.33000,276.99500,281.30000,275.19500,1.19%,736831 +2023-06-13,281.39000,282.17500,278.23000,279.99000,273.91400,-0.47%,695237 +2023-06-14,279.11000,280.41000,276.60500,278.31000,273.13100,-0.60%,1375354 +2023-06-15,277.98000,282.66000,277.43300,282.27000,277.01700,1.42%,889422 +2023-06-16,283.00000,284.70000,279.56000,280.25000,275.03500,-0.72%,1303084 +2023-06-20,279.95000,280.67000,277.52500,279.11000,273.91600,-0.41%,744923 +2023-06-21,278.89000,282.64500,276.79500,281.16000,275.92800,0.73%,927486 +2023-06-22,281.75000,283.72000,280.52000,283.68000,278.40100,0.90%,679673 +2023-06-23,281.87000,282.46000,276.40000,278.61000,273.42600,-1.79%,4768388 +2023-06-26,279.92000,282.78000,279.53500,280.39000,275.17200,0.64%,526346 +2023-06-27,281.29000,285.03100,280.92600,283.88000,278.59700,1.24%,549009 +2023-06-28,282.12000,285.07000,281.23000,283.54000,278.26400,-0.12%,442547 +2023-06-29,284.55000,288.96000,284.36000,288.59000,283.22000,1.78%,539078 +2023-06-30,290.74000,294.35000,289.41000,293.28000,287.82300,1.63%,875154 +2023-07-03,290.89000,292.76000,289.33000,292.76000,287.31200,-0.18%,328360 +2023-07-05,291.32000,293.03000,289.14000,292.74000,287.29300,-0.01%,945805 +2023-07-06,291.06000,296.32500,289.89000,295.62000,290.11900,0.98%,811740 +2023-07-07,293.12000,294.22500,291.68000,291.87000,286.43900,-1.27%,654625 +2023-07-10,292.36000,296.21000,292.36000,294.97000,289.48100,1.06%,512721 +2023-07-11,295.49000,297.21000,294.57000,296.30000,290.78600,0.45%,665458 +2023-07-12,296.26000,298.11500,294.17000,294.86000,289.37300,-0.49%,749766 +2023-07-13,295.73000,297.31000,291.92000,292.16000,286.72300,-0.92%,644354 +2023-07-14,289.82000,292.15500,289.18000,291.06000,285.64400,-0.38%,598567 +2023-07-17,290.39000,292.41000,290.15000,291.49000,286.06600,0.15%,544809 +2023-07-18,291.29000,291.70000,288.94000,290.71000,285.30000,-0.27%,405789 +2023-07-19,291.48000,293.17300,289.01000,291.96000,286.52700,0.43%,452425 +2023-07-20,291.76000,295.82000,290.85000,295.51000,290.01100,1.22%,611243 +2023-07-21,296.64000,298.39000,295.92000,296.19000,290.67800,0.23%,530983 +2023-07-24,296.69000,296.79000,294.36000,295.56000,290.06000,-0.21%,362597 +2023-07-25,295.16000,298.16500,294.58000,297.96000,292.41500,0.81%,365597 +2023-07-26,297.03000,297.66800,293.42000,295.40000,289.90300,-0.86%,608592 +2023-07-27,296.04000,296.82000,291.51000,291.69000,286.26200,-1.26%,773645 +2023-07-28,291.83000,294.80000,290.77000,291.05000,285.63400,-0.22%,899032 +2023-07-31,290.68000,290.68000,283.00000,286.63000,281.29600,-1.52%,1800529 +2023-08-01,288.79000,291.00000,286.78000,288.13000,282.76800,0.52%,882721 +2023-08-02,287.15000,289.24000,285.33000,287.65000,282.29700,-0.17%,651246 +2023-08-03,284.86000,289.51000,283.40000,287.71000,282.35600,0.02%,799371 +2023-08-04,293.13000,294.10000,278.46500,278.85000,273.66100,-3.08%,1307849 +2023-08-07,280.15000,282.88000,276.93000,280.41000,275.19200,0.56%,895414 +2023-08-08,280.08000,283.60000,277.58000,277.80000,272.63100,-0.93%,747479 +2023-08-09,277.63000,283.68000,277.26000,281.22000,275.98700,1.23%,1085411 +2023-08-10,281.92000,283.95000,280.53500,281.99000,276.74300,0.27%,838638 +2023-08-11,282.00000,286.21000,282.00000,285.96000,280.63900,1.41%,645464 +2023-08-14,286.57000,288.16600,284.41500,285.04000,279.73600,-0.32%,651719 +2023-08-15,284.83000,285.64500,281.14000,281.29000,276.05600,-1.32%,472063 +2023-08-16,281.07000,284.15000,280.98500,281.64000,276.39900,0.12%,798605 +2023-08-17,283.33000,284.48000,277.22000,277.46000,272.29700,-1.48%,848620 +2023-08-18,276.19000,279.68000,276.03000,277.68000,272.51300,0.08%,1310067 +2023-08-21,277.92000,279.24000,276.09000,277.16000,272.00200,-0.19%,476724 +2023-08-22,278.13000,278.87500,275.54000,275.89000,270.75600,-0.46%,764693 +2023-08-23,276.74000,278.15000,275.63000,277.79000,272.62100,0.69%,624733 +2023-08-24,278.39000,279.92000,275.48000,275.60000,270.47200,-0.79%,438799 +2023-08-25,276.79000,280.09000,276.79000,278.78000,273.59200,1.15%,456755 +2023-08-28,278.87000,281.67500,278.59000,280.88000,275.65300,0.75%,430621 +2023-08-29,281.33000,283.00000,280.49000,282.03000,276.78200,0.41%,566617 +2023-08-30,282.43000,284.87000,281.86000,283.19000,277.92000,0.41%,395682 +2023-08-31,284.74000,284.74000,282.31000,283.57000,278.29300,0.13%,815538 +2023-09-01,284.09000,284.77300,282.24000,283.68000,278.40100,0.04%,438537 +2023-09-05,283.91000,284.16000,280.97000,281.07000,275.84000,-0.92%,441714 +2023-09-06,280.55000,282.40000,278.70000,280.92000,275.69300,-0.05%,531919 +2023-09-07,281.17000,284.70000,280.99300,282.41000,277.15500,0.53%,774049 +2023-09-08,282.59000,284.95000,280.22000,282.50000,277.24300,0.03%,826040 +2023-09-11,282.77000,284.24000,281.70000,283.51000,278.23400,0.36%,531081 +2023-09-12,282.36000,283.64000,280.76000,281.30000,276.06500,-0.78%,453078 +2023-09-13,281.37000,282.08000,278.52000,280.08000,274.86800,-0.43%,544000 +2023-09-14,280.71000,285.34000,280.15000,284.83000,280.39300,1.70%,517421 +2023-09-15,283.73000,285.74000,282.62500,283.21000,278.79900,-0.57%,1038348 +2023-09-18,283.42000,289.01000,281.87000,287.40000,282.92300,1.48%,786291 +2023-09-19,287.81000,287.99000,284.43000,285.80000,281.34800,-0.56%,619173 +2023-09-20,286.52000,288.71000,285.48500,285.74000,281.28900,-0.02%,684174 +2023-09-21,284.51000,285.27000,279.13000,279.17000,274.82200,-2.30%,490534 +2023-09-22,278.78000,281.10000,277.62000,277.74000,273.41400,-0.51%,572731 +2023-09-25,277.04000,279.04000,275.60500,276.66000,272.35100,-0.39%,509811 +2023-09-26,275.40000,276.48500,273.23000,273.50000,269.24000,-1.14%,613400 +2023-09-27,274.01000,275.37000,271.23000,272.98000,268.72800,-0.19%,539687 +2023-09-28,273.85000,276.33000,273.84000,274.19000,269.91900,0.44%,478493 +2023-09-29,274.91000,274.94000,271.61000,272.24000,268.00000,-0.71%,715702 +2023-10-02,271.40000,273.35000,271.09000,272.92000,268.66900,0.25%,496959 +2023-10-03,272.29000,273.85700,269.64500,271.49000,267.26100,-0.52%,526871 +2023-10-04,271.90000,274.83000,271.78500,274.23000,269.95900,1.01%,558361 +2023-10-05,273.72000,275.30000,273.00000,273.23000,268.97400,-0.36%,459426 +2023-10-06,272.15000,277.60000,271.10000,276.14000,271.83900,1.07%,442647 +2023-10-09,279.75000,287.04000,279.65000,286.31000,281.85000,3.68%,669513 +2023-10-10,286.18000,287.64000,283.84000,285.05000,280.61000,-0.44%,583644 +2023-10-11,285.35000,287.68000,284.22500,287.60000,283.12000,0.89%,440711 +2023-10-12,288.63000,291.16000,286.98000,288.28000,283.79000,0.24%,450907 +2023-10-13,288.98000,289.89200,285.61000,288.15000,283.66200,-0.05%,463716 +2023-10-16,290.28000,294.92000,290.28000,293.32000,288.75100,1.79%,838816 +2023-10-17,291.18000,291.36000,288.14000,289.85000,285.33500,-1.18%,614074 +2023-10-18,289.22000,291.64000,287.55000,288.22000,283.73100,-0.56%,443069 +2023-10-19,286.47000,287.75000,281.45000,281.94000,277.54800,-2.18%,594442 +2023-10-20,283.21000,285.46000,281.14000,281.25000,276.86900,-0.24%,936608 +2023-10-23,280.41000,282.63000,278.84000,279.43000,275.07800,-0.65%,607317 +2023-10-24,280.24000,283.16000,278.97000,281.44000,277.05600,0.72%,474501 +2023-10-25,282.05000,284.26500,280.33000,280.51000,276.14100,-0.33%,409268 +2023-10-26,279.58000,280.07000,273.41000,274.84000,270.55900,-2.02%,723505 +2023-10-27,274.01000,276.56000,271.73000,272.39000,268.14700,-0.89%,574254 +2023-10-30,273.65000,277.14000,272.38000,276.22000,271.91800,1.41%,458405 +2023-10-31,278.01000,280.00000,276.19400,278.46000,274.12300,0.81%,618240 +2023-11-01,278.56000,283.64000,277.62000,280.50000,276.13100,0.73%,895305 +2023-11-02,280.24000,281.81000,276.45000,281.17000,276.79000,0.24%,1018888 +2023-11-03,294.00000,299.44000,290.00000,299.42000,294.75600,6.49%,1307053 +2023-11-06,299.00000,305.12000,298.62500,304.58000,299.83600,1.72%,1377504 +2023-11-07,306.04000,308.16000,304.13000,304.98000,300.23000,0.13%,888606 +2023-11-08,306.85000,310.58000,306.35500,309.19000,304.37400,1.38%,1063040 +2023-11-09,309.23000,311.53000,306.82000,308.80000,303.99000,-0.13%,859530 +2023-11-10,308.88000,311.11700,305.73500,311.02000,306.17500,0.72%,642452 +2023-11-13,311.00000,312.55000,308.57000,309.64000,304.81700,-0.44%,465019 +2023-11-14,310.22000,312.93000,307.59000,312.26000,307.39600,0.85%,609451 +2023-11-15,312.50000,315.93000,311.90500,314.12000,309.22700,0.60%,962646 +2023-11-16,312.49000,317.34000,312.22000,317.26000,312.31800,1.00%,652645 +2023-11-17,320.00000,320.00000,317.04000,318.25000,313.29300,0.31%,694921 +2023-11-20,318.00000,320.13000,315.55000,319.43000,314.45400,0.37%,619299 +2023-11-21,320.09000,320.86000,318.35000,319.99000,315.00600,0.18%,426564 +2023-11-22,321.76000,322.53000,318.74000,319.52000,314.54300,-0.15%,441524 +2023-11-24,320.00000,320.84000,318.00500,320.84000,315.84200,0.41%,275908 +2023-11-27,320.89000,321.11000,318.58000,320.67000,315.67500,-0.05%,599268 +2023-11-28,321.02000,321.42000,317.75000,318.46000,313.50000,-0.69%,634627 +2023-11-29,320.42000,321.49000,318.64000,319.04000,314.07100,0.18%,653244 +2023-11-30,318.51000,322.98000,317.59000,322.87000,317.84100,1.20%,1317344 +2023-12-01,323.66000,325.89500,322.56000,325.32000,320.25300,0.76%,708354 +2023-12-04,323.02000,324.46000,320.85000,323.66000,318.61900,-0.51%,786205 +2023-12-05,323.66000,324.95500,321.62000,324.56000,319.50500,0.28%,546058 +2023-12-06,325.28000,325.28000,321.72000,322.47000,317.44700,-0.64%,557145 +2023-12-07,323.45000,325.38500,322.22000,323.36000,318.32300,0.28%,536272 +2023-12-08,324.00000,325.18000,322.56000,324.52000,319.46500,0.36%,871435 +2023-12-11,326.00000,327.70000,324.88000,326.41000,321.32600,0.58%,512806 +2023-12-12,328.00000,329.83000,326.73000,328.96000,323.83600,0.78%,464454 +2023-12-13,329.81000,329.81000,325.21000,326.94000,321.84700,-0.61%,783306 +2023-12-14,326.00000,326.00000,314.62500,315.82000,311.86500,-3.40%,1375155 +2023-12-15,310.90000,315.05000,308.20000,310.50000,306.61200,-1.68%,2127220 +2023-12-18,311.64000,315.04000,311.64000,314.96000,311.01600,1.44%,848641 +2023-12-19,316.28000,316.31000,311.36500,312.97000,309.05100,-0.63%,918877 +2023-12-20,311.95000,313.71000,308.82000,309.39000,305.51600,-1.14%,696705 +2023-12-21,308.41000,310.94500,307.09000,310.55000,306.66100,0.37%,484803 +2023-12-22,312.01000,312.41400,308.68000,309.85000,305.97000,-0.23%,330751 +2023-12-26,308.18000,310.95000,308.18000,310.00000,306.11800,0.05%,377443 +2023-12-27,309.17000,311.13000,309.17000,310.42000,306.53300,0.14%,413298 +2023-12-28,311.58000,311.97700,310.53000,311.07000,307.17500,0.21%,311706 +2023-12-29,311.50000,313.89000,311.38500,313.09000,309.17000,0.65%,499124 +2024-01-02,312.36000,314.48000,310.54000,311.64000,307.73800,-0.46%,800172 +2024-01-03,312.96000,314.23500,310.53000,312.00000,308.09300,0.12%,720206 +2024-01-04,313.09000,314.29000,311.71000,311.75000,307.84600,-0.08%,739152 +2024-01-05,311.71000,312.18500,307.31000,309.16000,305.28900,-0.83%,492790 +2024-01-08,310.36000,313.02000,308.61000,312.86000,308.94200,1.20%,525368 +2024-01-09,311.70000,312.85300,309.43500,312.01000,308.10300,-0.27%,629607 +2024-01-10,312.46000,315.11500,312.02000,315.04000,311.09500,0.97%,418656 +2024-01-11,315.47000,316.03000,312.73000,314.28000,310.34500,-0.24%,624892 +2024-01-12,315.29000,316.34000,313.67000,316.31000,312.34900,0.65%,692334 +2024-01-16,315.64000,317.15000,314.08000,315.65000,311.69800,-0.21%,499927 +2024-01-17,315.72000,317.87000,315.72000,317.03000,313.06000,0.44%,446110 +2024-01-18,317.17000,321.04000,316.80000,320.97000,316.95100,1.24%,724485 +2024-01-19,323.02000,328.06000,322.08000,326.28000,322.19400,1.65%,736382 +2024-01-22,327.44000,328.15000,324.78000,324.99000,320.92100,-0.40%,797334 +2024-01-23,325.84000,329.54000,325.24000,329.47000,325.34500,1.38%,596231 +2024-01-24,329.83000,330.93000,328.17000,328.35000,324.23900,-0.34%,559225 +2024-01-25,329.54000,330.84000,326.82500,328.59000,324.47600,0.07%,392649 +2024-01-26,328.00000,329.27000,326.08000,326.10000,322.01700,-0.76%,487026 +2024-01-29,325.10000,328.23000,325.07000,326.75000,322.65900,0.20%,622752 +2024-01-30,325.86000,328.08000,325.65000,327.52000,323.41900,0.24%,791867 +2024-01-31,326.58000,326.59000,319.49000,319.50000,315.49900,-2.45%,832444 +2024-02-01,319.50000,325.21000,318.80000,325.15000,321.07900,1.77%,533056 +2024-02-02,324.72000,329.99000,324.72000,327.62000,323.51800,0.76%,568948 +2024-02-05,326.60000,326.61000,323.63000,325.30000,321.22700,-0.71%,670400 +2024-02-06,324.91000,326.95500,321.46000,325.38000,321.30600,0.02%,706600 +2024-02-07,328.50000,328.91500,326.34000,327.93000,323.82400,0.78%,543580 +2024-02-08,330.00000,330.39000,326.15000,328.35000,324.23900,0.13%,941508 +2024-02-09,323.82000,333.00000,323.17000,330.89000,326.74700,0.77%,1203365 +2024-02-12,330.00000,330.80000,319.55000,320.09000,316.08200,-3.26%,907150 +2024-02-13,319.75000,321.76000,314.84000,319.22000,315.22300,-0.27%,747509 +2024-02-14,319.81000,320.11000,316.34000,319.39000,315.39100,0.05%,496758 +2024-02-15,318.86000,325.11000,318.42000,323.90000,319.84400,1.41%,725080 +2024-02-16,324.16000,324.16000,319.40000,320.49000,316.47700,-1.05%,548700 +2024-02-20,319.34000,326.07000,318.20000,323.04000,318.99500,0.80%,641711 +2024-02-21,325.04000,325.98500,321.99000,324.82000,320.75300,0.55%,430231 +2024-02-22,327.75000,332.76000,325.78000,331.04000,326.89500,1.91%,563492 +2024-02-23,331.33000,333.61000,330.15000,330.27000,326.13400,-0.23%,442229 +2024-02-26,331.75000,332.40000,327.96500,328.55000,324.43600,-0.52%,553112 +2024-02-27,328.29000,328.78000,326.22000,328.68000,324.56400,0.04%,352272 +2024-02-28,328.82000,332.11000,328.07000,331.25000,327.10200,0.78%,370107 +2024-02-29,332.63000,334.68000,328.13000,330.39000,326.25300,-0.26%,1064371 +2024-03-01,330.88000,335.88000,330.03000,335.56000,331.35800,1.56%,463274 +2024-03-04,335.05000,335.80000,332.83500,335.77000,331.56600,0.06%,507536 +2024-03-05,335.32000,335.68000,329.66000,331.81000,327.65500,-1.18%,574520 +2024-03-06,334.96000,339.63000,334.00000,337.53000,333.30400,1.72%,771971 +2024-03-07,338.25000,338.29500,333.99000,334.20000,330.01500,-0.99%,529192 +2024-03-08,333.87000,337.38000,332.36200,335.41000,331.21000,0.36%,622350 +2024-03-11,331.98000,338.12000,329.70000,338.03000,333.79700,0.78%,477247 +2024-03-12,338.61000,340.80000,336.07000,340.42000,336.15700,0.71%,592872 +2024-03-13,341.00000,344.85000,339.41000,343.68000,339.37700,0.96%,864437 +2024-03-14,344.54000,344.63000,340.66500,342.69000,339.36700,-0.29%,774656 +2024-03-15,339.94000,344.67000,339.04000,344.19000,340.85200,0.44%,1231144 +2024-03-18,345.01000,347.08300,339.82000,340.03000,336.73200,-1.21%,749611 +2024-03-19,341.52000,347.13000,341.00500,345.80000,342.44700,1.70%,756907 +2024-03-20,346.50000,347.21000,344.43000,346.03000,342.67400,0.07%,686451 +2024-03-21,346.54000,349.74000,345.25000,349.17000,345.78400,0.91%,457121 +2024-03-22,350.00000,351.33000,348.49000,348.56000,345.18000,-0.17%,374402 +2024-03-25,347.38000,349.13000,346.96000,347.92000,344.54600,-0.18%,411076 +2024-03-26,347.70000,350.10100,347.02000,347.61000,344.23900,-0.09%,451776 +2024-03-27,350.50000,353.53000,348.94000,353.41000,349.98300,1.67%,537552 +2024-03-28,353.95000,355.39000,351.90000,354.98000,351.53800,0.44%,705394 +2024-04-01,353.81000,354.43000,351.43000,353.59000,350.16100,-0.39%,492202 +2024-04-02,352.67000,354.19900,350.02000,352.07000,348.65600,-0.43%,525584 +2024-04-03,351.78000,354.14000,350.12000,350.35000,346.95200,-0.49%,718888 +2024-04-04,353.26000,355.32000,347.75000,347.93000,344.55600,-0.69%,706325 +2024-04-05,348.94000,352.64000,348.15000,352.30000,348.88400,1.26%,421958 +2024-04-08,351.99000,354.14000,350.16500,352.03000,348.61600,-0.08%,393702 +2024-04-09,352.46000,353.15500,348.07900,352.96000,349.53700,0.26%,403576 +2024-04-10,350.09000,350.09000,346.03000,347.45000,344.08100,-1.56%,569974 +2024-04-11,348.75000,351.62000,348.62000,348.74000,345.35800,0.37%,411349 +2024-04-12,345.77000,347.55000,343.45500,343.81000,340.47600,-1.41%,413844 +2024-04-15,347.63000,347.63000,338.38000,338.58000,335.29700,-1.52%,777984 +2024-04-16,339.94000,341.58500,338.22000,340.11000,336.81200,0.45%,530262 +2024-04-17,342.20000,343.17000,339.21000,340.51000,337.20800,0.12%,540359 +2024-04-18,341.78000,342.59000,337.32000,339.46000,336.16800,-0.31%,493683 +2024-04-19,341.07000,341.07000,337.15900,339.65000,336.35600,0.06%,1392951 +2024-04-22,341.42000,347.86000,339.76000,345.23000,341.88200,1.64%,1026875 +2024-04-23,345.97000,350.09000,344.92000,345.55000,342.19900,0.09%,721323 +2024-04-24,344.52000,346.90000,343.86000,345.11000,341.76300,-0.13%,616829 +2024-04-25,345.20000,349.68000,343.01000,349.02000,345.63500,1.13%,926159 +2024-04-26,348.52000,349.28000,346.23000,346.48000,343.12000,-0.73%,595466 +2024-04-29,347.01000,349.08000,345.74000,347.69000,344.31800,0.35%,563820 +2024-04-30,346.70000,347.07000,338.53500,339.15000,335.86100,-2.46%,1220823 +2024-05-01,338.04000,340.07500,335.67000,336.00000,332.74200,-0.93%,1099634 +2024-05-02,336.81000,337.01000,332.98000,336.24000,332.97900,0.07%,1377498 +2024-05-03,352.13000,356.17000,347.39500,353.70000,350.27000,5.19%,1151473 +2024-05-06,355.26000,355.26000,345.27000,349.64000,346.24900,-1.15%,1129343 +2024-05-07,353.67000,358.20000,351.35000,358.17000,354.69700,2.44%,801088 +2024-05-08,359.81000,361.68000,358.24000,359.02000,355.53800,0.24%,765043 +2024-05-09,358.47000,360.58000,358.08000,360.11000,356.61800,0.30%,526156 +2024-05-10,361.17000,364.06300,360.45000,362.85000,359.33100,0.76%,611221 +2024-05-13,363.21000,364.47000,356.30000,358.00000,354.52800,-1.34%,1064482 +2024-05-14,359.66000,362.99000,358.84000,361.05000,357.54900,0.85%,975433 +2024-05-15,360.96000,366.84000,360.96000,365.03000,361.49000,1.10%,543887 +2024-05-16,366.07000,367.81000,365.07000,366.41000,362.85700,0.38%,453331 +2024-05-17,369.59000,369.59000,366.21000,367.80000,364.23300,0.38%,423929 +2024-05-20,366.93000,368.46000,366.69000,368.43000,364.85700,0.17%,290998 +2024-05-21,368.74000,370.62000,367.89000,369.74000,366.15400,0.36%,607209 +2024-05-22,370.00000,372.01000,369.20500,371.07000,367.47100,0.36%,410264 +2024-05-23,369.84000,369.84000,362.55000,363.35000,359.82600,-2.08%,584414 +2024-05-24,364.26000,365.82000,363.41000,364.60000,361.06400,0.34%,518466 +2024-05-28,363.58000,364.69000,358.50900,359.89000,356.40000,-1.29%,602876 +2024-05-29,358.44000,360.36000,357.05000,357.11000,353.64700,-0.77%,584829 +2024-05-30,357.03000,361.09000,356.89500,359.69000,356.20200,0.72%,697630 +2024-05-31,360.27000,365.16000,356.77000,364.91000,361.37100,1.45%,1174965 +2024-06-03,363.51000,366.49500,360.79000,366.40000,362.84700,0.41%,585658 +2024-06-04,366.19000,369.49000,365.23500,369.22000,365.63900,0.77%,701561 +2024-06-05,371.00000,372.01000,365.27000,370.65000,367.05600,0.39%,639975 +2024-06-06,370.80000,370.80000,367.18000,370.47000,366.87700,-0.05%,395703 +2024-06-07,370.72000,373.75000,369.91000,371.06000,367.46200,0.16%,400032 +2024-06-10,370.69000,373.97000,370.00000,373.80000,370.17500,0.74%,582748 +2024-06-11,373.57000,377.04000,371.61000,376.90000,373.24500,0.83%,668186 +2024-06-12,379.99000,380.79000,377.30000,379.35000,375.67100,0.65%,679792 +2024-06-13,378.81000,381.60000,373.22500,376.71000,373.05700,-0.70%,573637 +2024-06-14,370.76000,376.05500,370.00000,375.41000,372.74000,-0.35%,593721 +2024-06-17,376.00000,382.91500,375.81500,382.82000,380.09700,1.97%,538236 +2024-06-18,383.47000,384.63000,379.75500,383.60000,380.87200,0.20%,598195 +2024-06-20,383.43000,385.67000,382.59000,384.60000,381.86500,0.26%,879173 +2024-06-21,385.90000,386.34000,382.85000,386.04000,383.29400,0.37%,1043888 +2024-06-24,386.17000,390.90000,385.53000,388.16000,385.39900,0.55%,702444 +2024-06-25,388.69000,391.65000,387.41000,390.36000,387.58400,0.57%,857255 +2024-06-26,387.37000,387.37000,380.72000,384.23000,381.49700,-1.57%,658841 +2024-06-27,385.88000,387.97000,384.15000,386.40000,383.65200,0.56%,611908 +2024-06-28,386.75000,389.87000,385.31000,386.05000,383.30400,-0.09%,1737726 +2024-07-01,389.08000,389.08000,384.66000,386.37000,383.62200,0.08%,427801 +2024-07-02,387.07000,388.17000,384.99000,386.76000,384.00900,0.10%,368083 +2024-07-03,386.32000,388.33000,385.06000,385.80000,383.05600,-0.25%,277114 +2024-07-05,387.17000,387.18000,384.51000,386.87000,384.11800,0.28%,859650 +2024-07-08,388.31000,391.49500,388.00000,390.57000,387.79200,0.96%,696525 +2024-07-09,391.22000,392.34000,389.64000,390.72000,387.94100,0.04%,627079 +2024-07-10,392.52000,392.52000,387.98000,391.05000,388.26900,0.08%,636579 +2024-07-11,390.36000,392.80000,386.53000,388.69000,385.92500,-0.60%,604886 +2024-07-12,389.30000,394.50000,388.84000,390.16000,387.38500,0.38%,482627 +2024-07-15,390.34000,394.60000,390.06000,394.39000,391.58500,1.08%,535002 +2024-07-16,395.56000,398.88000,394.74000,396.07000,393.25300,0.43%,514368 +2024-07-17,395.06000,396.03500,391.10000,393.71000,390.91000,-0.60%,523795 +2024-07-18,393.99000,395.72000,392.39000,394.46000,391.65400,0.19%,397266 +2024-07-19,396.85000,396.85000,388.77000,390.19000,387.41500,-1.08%,809346 +2024-07-22,392.27000,396.28000,390.77000,396.15000,393.33200,1.53%,596488 +2024-07-23,396.32000,399.62000,395.80500,396.55000,393.73000,0.10%,444689 +2024-07-24,395.05000,395.35500,389.51000,390.60000,387.82200,-1.50%,541739 +2024-07-25,393.15000,395.04500,385.17000,385.65000,382.90700,-1.27%,827626 +2024-07-26,385.60000,395.85000,385.60000,393.71000,390.91000,2.09%,408125 +2024-07-29,394.11000,397.75000,393.92000,395.42000,392.60800,0.43%,351179 +2024-07-30,397.63000,402.56000,393.97000,395.33000,392.51800,-0.02%,544222 +2024-07-31,398.24000,400.90000,395.88000,398.92000,396.08300,0.91%,678373 +2024-08-01,399.86000,403.53000,394.23000,398.58000,395.74500,-0.09%,857177 +2024-08-02,399.52000,410.67000,396.11000,410.30000,407.38200,2.94%,1293684 +2024-08-05,400.01000,410.76800,396.70000,399.64000,396.79800,-2.60%,1407944 +2024-08-06,401.36000,411.90000,401.36000,402.85000,399.98500,0.80%,1562170 +2024-08-07,407.69000,412.64000,404.07000,404.34000,401.46400,0.37%,950328 +2024-08-08,405.85000,412.88000,403.20000,412.18000,409.24800,1.94%,484183 +2024-08-09,411.50000,413.28000,406.59000,410.76000,407.83800,-0.34%,340434 +2024-08-12,410.76000,414.03000,408.92000,412.76000,409.82400,0.49%,486311 +2024-08-13,413.55000,417.43000,411.84000,412.00000,409.07000,-0.18%,782880 +2024-08-14,411.20000,419.57000,411.20000,418.59000,415.61300,1.60%,1022827 +2024-08-15,420.38000,424.55000,418.38000,421.94000,418.93900,0.80%,630821 +2024-08-16,422.55000,423.47000,418.98000,421.37000,418.37300,-0.14%,438176 +2024-08-19,422.01000,423.26000,420.38000,422.44000,419.43500,0.25%,411952 +2024-08-20,424.41000,426.87000,423.61000,426.38000,423.34700,0.93%,425909 +2024-08-21,425.84000,429.32000,424.09000,425.72000,422.69200,-0.15%,708459 +2024-08-22,426.78000,427.42000,423.05000,424.46000,421.44100,-0.30%,660506 +2024-08-23,426.54000,430.76000,425.56000,430.40000,427.33900,1.40%,680885 +2024-08-26,431.29000,433.28000,428.28000,430.23000,427.17000,-0.04%,475165 +2024-08-27,430.83000,433.51000,430.53500,432.36000,429.28500,0.50%,626008 +2024-08-28,433.96000,436.45000,433.04700,435.21000,432.11500,0.66%,418696 +2024-08-29,435.00000,439.14000,435.00000,437.15000,434.04100,0.45%,393173 +2024-08-30,438.61000,443.88000,437.15000,442.04000,438.89600,1.12%,940972 +2024-09-03,446.51000,448.98000,437.22000,440.37000,437.23800,-0.38%,924327 +2024-09-04,440.37000,440.44000,435.03000,437.45000,434.33900,-0.66%,1000768 +2024-09-05,436.79000,437.35000,431.55500,437.31000,434.20000,-0.03%,568147 +2024-09-06,436.47000,439.06700,430.45000,431.50000,428.43100,-1.33%,732493 +2024-09-09,434.19000,440.39000,432.53000,438.87000,435.74900,1.71%,1073458 +2024-09-10,439.01000,442.44000,437.56000,438.10000,434.98400,-0.18%,761702 +2024-09-11,436.55000,436.55000,428.89000,435.89000,432.79000,-0.50%,952057 +2024-09-12,433.96000,441.22000,433.48000,439.80000,436.67200,0.90%,1016499 +2024-09-13,439.26000,442.38000,438.27000,441.76000,439.59100,0.45%,543799 +2024-09-16,443.20000,445.21000,441.03000,443.18000,441.00400,0.32%,611573 +2024-09-17,443.06000,444.38000,437.55000,438.91000,436.75500,-0.96%,714901 +2024-09-18,438.13000,440.41000,433.24000,436.58000,434.43600,-0.53%,604780 +2024-09-19,440.00000,440.92000,437.14000,438.81000,436.65500,0.51%,903869 +2024-09-20,437.35000,442.89000,436.57000,442.57000,440.39700,0.86%,1360553 +2024-09-23,443.11000,447.47000,441.40000,447.11000,444.91500,1.03%,449514 +2024-09-24,448.20000,450.54000,443.14000,450.13000,447.92000,0.68%,675732 +2024-09-25,451.45000,452.00000,448.50000,450.49000,448.27800,0.08%,490431 +2024-09-26,449.62000,451.30000,447.53400,448.11000,445.91000,-0.53%,496761 +2024-09-27,447.26000,448.06000,444.10000,446.36000,444.16800,-0.39%,515615 +2024-09-30,446.76000,450.95000,444.79000,449.63000,447.42200,0.73%,692536 +2024-10-01,449.81000,449.87000,446.28000,449.08000,446.87500,-0.12%,504130 +2024-10-02,447.13000,450.24000,446.42000,449.50000,447.29300,0.09%,362174 +2024-10-03,448.20000,449.58000,443.82000,449.11000,446.90500,-0.09%,612075 +2024-10-04,449.25000,450.54000,445.62100,450.30000,448.08900,0.26%,627220 +2024-10-07,449.62000,452.51500,448.48000,449.19000,446.98500,-0.25%,621570 +2024-10-08,452.52000,458.91000,452.48000,457.91000,455.66200,1.94%,700575 +2024-10-09,457.76000,467.89000,455.38000,466.55000,464.25900,1.89%,676088 +2024-10-10,466.55000,467.45000,461.46000,464.63000,462.34900,-0.41%,701008 +2024-10-11,465.99000,469.01000,463.71000,467.94000,465.64200,0.71%,531283 +2024-10-14,469.83000,475.97000,468.96000,472.99000,470.66800,1.08%,487536 +2024-10-15,476.12000,477.89000,473.03000,473.41000,471.08600,0.09%,577089 +2024-10-16,471.65000,476.83000,469.42000,476.55000,474.21000,0.66%,426600 +2024-10-17,479.04000,480.28000,476.37000,477.62000,475.27500,0.22%,484425 +2024-10-18,476.07000,476.82000,473.65000,475.20000,472.86700,-0.51%,651118 +2024-10-21,475.96000,478.50000,475.51000,477.10000,474.75700,0.40%,627792 +2024-10-22,472.70000,476.14100,469.98000,470.18000,467.87100,-1.45%,615470 +2024-10-23,469.96000,472.36000,466.10000,467.08000,464.78700,-0.66%,839845 +2024-10-24,466.77000,468.25000,464.33500,465.38000,463.09500,-0.36%,399885 +2024-10-25,465.38000,466.99000,461.58000,462.32000,460.05000,-0.66%,335728 +2024-10-28,465.73000,465.73000,453.80000,457.39000,455.14400,-1.07%,682402 +2024-10-29,458.21000,460.88000,457.53000,458.23000,455.98000,0.18%,770837 +2024-10-30,458.20000,458.39500,452.79000,453.00000,450.77600,-1.14%,659092 +2024-10-31,452.00000,453.95000,448.87000,449.35000,447.14400,-0.81%,1033597 +2024-11-01,452.02000,456.64000,451.94100,453.89000,451.66100,1.01%,1098320 +2024-11-04,456.12000,460.54000,455.46500,458.18000,455.93000,0.95%,511449 +2024-11-05,458.07000,462.95500,458.07000,462.09000,459.82100,0.85%,551400 +2024-11-06,479.28000,479.78000,464.41700,469.13000,466.82700,1.52%,742541 +2024-11-07,470.23000,471.61000,465.95500,469.95000,467.64300,0.17%,795158 +2024-11-08,486.05500,506.72000,484.39000,504.60000,502.12200,7.37%,1185681 +2024-11-11,506.00000,507.82000,496.92000,496.96000,494.52000,-1.51%,806002 +2024-11-12,500.36000,501.74900,493.01000,497.45000,495.00800,0.10%,750884 +2024-11-13,497.00000,499.81000,493.43000,496.70000,494.26100,-0.15%,543473 +2024-11-14,496.00000,498.78000,492.30500,493.70000,491.27600,-0.60%,553772 +2024-11-15,489.50000,494.52000,487.15900,489.00000,486.59900,-0.95%,726244 +2024-11-18,488.63000,494.38000,486.61000,490.35000,487.94200,0.28%,664306 +2024-11-19,487.81000,489.94000,484.53000,487.46000,485.06700,-0.59%,484333 +2024-11-20,489.96000,493.52000,485.18000,492.60000,490.18100,1.05%,588912 +2024-11-21,494.66000,496.27100,491.30000,494.84000,492.41000,0.45%,688968 +2024-11-22,497.14000,502.46000,496.37000,500.90000,498.44100,1.22%,520517 +2024-11-25,500.61000,502.02500,487.19000,488.37000,485.97200,-2.50%,2619876 +2024-11-26,496.47000,498.00000,491.03000,496.58000,494.14200,1.68%,611077 +2024-11-27,496.50000,502.19000,496.05000,500.66000,498.20200,0.82%,755669 +2024-11-29,502.06000,503.62000,499.19000,499.70000,497.24700,-0.19%,460651 +2024-12-02,498.62000,499.79000,495.44000,496.70000,494.26100,-0.60%,818495 +2024-12-03,496.70000,498.31000,493.09000,497.76000,495.31600,0.21%,697173 +2024-12-04,497.19000,500.28000,495.77000,497.87000,495.42600,0.02%,1047544 +2024-12-05,497.04000,500.86000,494.29000,494.97000,492.54000,-0.58%,1278491 +2024-12-06,492.49000,495.00000,485.71300,489.96000,487.55400,-1.01%,1510645 +2024-12-09,487.77000,488.67000,476.14000,478.91000,476.55900,-2.26%,1460381 +2024-12-10,479.27000,482.26000,475.73000,477.02000,474.67800,-0.39%,997793 +2024-12-11,477.95000,482.67000,476.11000,478.11000,475.76300,0.23%,985144 +2024-12-12,480.39000,482.69000,468.78000,469.92000,467.61300,-1.71%,1142906 +2024-12-13,471.44000,472.40000,466.30000,469.79000,468.56800,-0.03%,984277 +2024-12-16,470.13000,472.36900,465.31000,467.26000,466.04500,-0.54%,1159991 +2024-12-17,463.97000,466.03500,460.13000,461.75000,460.54900,-1.18%,1544405 +2024-12-18,465.12000,468.26000,460.03000,462.68000,461.47700,0.20%,1274859 +2024-12-19,464.48000,469.95000,462.97500,463.81000,462.60400,0.24%,897695 +2024-12-20,461.03000,472.57000,460.00000,469.94000,468.71800,1.32%,2508271 +2024-12-23,468.94000,470.24500,463.59500,469.77000,468.54800,-0.04%,652462 +2024-12-24,469.96000,472.46000,468.29000,472.45000,471.22100,0.57%,235380 +2024-12-26,470.46000,472.07500,468.75000,471.31000,470.08400,-0.24%,292348 +2024-12-27,468.42000,470.62000,465.57000,467.33000,466.11400,-0.84%,364829 +2024-12-30,462.93000,465.74000,459.26000,463.59000,462.38400,-0.80%,422835 +2024-12-31,463.76000,464.98400,460.37000,462.23000,461.02800,-0.29%,455355 +2025-01-02,464.86000,465.22000,457.71000,459.23000,458.03500,-0.65%,570890 +2025-01-03,460.81000,463.50900,458.76000,461.84000,460.63900,0.57%,525618 +2025-01-06,459.90000,460.50000,450.18000,456.45000,455.26300,-1.17%,1179790 +2025-01-07,458.92000,462.91000,454.68000,455.15000,453.96600,-0.28%,856951 +2025-01-08,456.49000,463.00000,455.93000,462.73000,461.52600,1.67%,719776 +2025-01-10,459.12000,461.02500,453.78500,455.26000,454.07600,-1.61%,604399 +2025-01-13,452.46000,458.85000,452.22800,456.77000,455.58200,0.33%,917395 +2025-01-14,457.86000,461.33000,454.32000,460.84000,459.64100,0.89%,512043 +2025-01-15,462.88000,464.99900,457.10000,460.08000,458.88300,-0.16%,812351 +2025-01-16,462.68000,465.64000,461.12000,462.70000,461.49600,0.57%,460564 +2025-01-17,466.15000,468.34000,462.89000,464.86000,463.65100,0.47%,621315 +2025-01-21,467.44000,468.17000,464.82000,467.84000,466.62300,0.64%,976460 +2025-01-22,469.80000,475.20000,466.20000,471.92000,470.69200,0.87%,848109 +2025-01-23,472.61000,476.29000,469.39800,476.05000,474.81200,0.88%,600367 +2025-01-24,474.31000,480.80500,474.31000,479.18000,477.93400,0.66%,866575 +2025-01-27,476.58000,482.15000,465.72000,468.27000,467.05200,-2.28%,1316869 +2025-01-28,468.28000,471.10000,463.45800,465.24000,464.03000,-0.65%,706362 +2025-01-29,465.94000,469.84000,463.26000,463.41000,462.20500,-0.39%,630285 +2025-01-30,468.76000,475.10500,468.52900,472.61000,471.38100,1.99%,545082 +2025-01-31,472.84000,473.89000,467.31300,469.25000,468.02900,-0.71%,691694 +2025-02-03,465.47000,474.10000,463.20000,473.37000,472.13900,0.88%,889595 +2025-02-04,470.03000,473.54000,468.74500,471.38000,470.15400,-0.42%,622125 +2025-02-05,475.47000,481.22000,471.50000,481.02000,479.76900,2.05%,494603 +2025-02-06,482.05000,483.17500,478.29000,482.10000,480.84600,0.22%,345931 +2025-02-07,483.45000,485.97000,478.33000,479.31000,478.06300,-0.58%,426766 +2025-02-10,480.00000,484.73000,478.72800,481.76000,480.50700,0.51%,634855 +2025-02-11,481.00000,481.00000,473.01000,474.58000,473.34600,-1.49%,552639 +2025-02-12,467.99500,472.62000,463.27000,466.90000,465.68600,-1.62%,718689 +2025-02-13,467.02000,470.59000,461.39000,466.05000,464.83800,-0.18%,1369560 +2025-02-14,471.05000,472.58000,436.83000,438.14000,437.00000,-5.99%,1545196 +2025-02-18,434.96000,439.64000,423.79000,425.98000,424.87200,-2.78%,1674500 +2025-02-19,426.00000,439.31000,426.00000,439.08000,437.93800,3.08%,1397622 +2025-02-20,439.07000,439.52000,430.16000,434.51000,433.38000,-1.04%,988409 +2025-02-21,432.73000,433.16000,420.14000,421.90000,420.80300,-2.90%,1180054 +2025-02-24,421.05000,424.25000,418.99000,420.70000,419.60600,-0.28%,712890 +2025-02-25,424.46000,428.44000,421.51000,426.47000,425.36100,1.37%,893762 +2025-02-26,424.82000,429.82000,424.76000,426.27000,425.16100,-0.05%,638491 +2025-02-27,426.81000,432.73000,426.38500,429.55000,428.43300,0.77%,827409 +2025-02-28,433.75000,441.63000,430.97000,440.22000,439.07500,2.48%,1619997 +2025-03-03,438.97000,440.68000,423.16000,427.35000,426.23800,-2.92%,938740 +2025-03-04,424.39000,428.39000,421.12000,423.06000,421.96000,-1.00%,713927 +2025-03-05,420.49000,427.36000,419.90000,426.10000,424.99200,0.72%,559645 +2025-03-06,422.24500,428.31000,417.17000,423.31000,422.20900,-0.65%,1283826 +2025-03-07,421.66000,425.79500,416.35000,423.13000,422.02900,-0.04%,856782 +2025-03-10,420.13000,422.42000,412.01000,415.67000,414.58900,-1.76%,1113670 +2025-03-11,416.33000,416.99000,410.50000,411.73000,410.65900,-0.95%,992481 +2025-03-12,413.96000,417.01200,410.59000,412.88000,411.80600,0.28%,908623 +2025-03-13,412.28000,416.75000,404.14000,414.12000,413.04300,0.30%,1034383 +2025-03-14,415.06000,418.29000,412.69000,417.96000,417.96000,0.93%,714642 +2025-03-17,416.80000,423.89500,415.40000,421.59000,421.59000,0.87%,856548 +2025-03-18,420.28000,423.43000,419.44000,421.90000,421.90000,0.07%,567213 +2025-03-19,422.59000,424.97000,420.00500,424.36000,424.36000,0.58%,495082 +2025-03-20,422.19000,425.16000,419.19000,422.28000,422.28000,-0.49%,556878 +2025-03-21,422.34000,424.88500,419.09000,422.71000,422.71000,0.10%,1140629 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MU-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MU-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..1059129259e790f5a1b46700d981f8e349ae643d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/MU-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,28.11000,28.35000,27.88000,27.96000,27.36700,-0.21%,15670770 +2015-03-25,27.86000,27.87000,26.40000,26.57000,26.00600,-4.97%,35874028 +2015-03-26,25.76000,27.17000,25.61000,26.66000,26.09400,0.34%,44702370 +2015-03-27,26.93000,27.14000,26.05000,26.67500,26.10900,0.06%,30908987 +2015-03-30,26.73000,26.96000,26.46000,26.68000,26.11400,0.02%,26142921 +2015-03-31,26.71000,27.31000,26.61000,27.13000,26.55400,1.69%,25292130 +2015-04-01,27.13000,27.35000,26.77000,27.13000,26.55400,,39424694 +2015-04-02,27.75000,27.76000,26.71000,26.72500,26.15800,-1.49%,41390489 +2015-04-06,26.50000,27.44500,26.40000,27.43000,26.84800,2.64%,22460891 +2015-04-07,27.35000,27.45000,26.86000,26.87000,26.30000,-2.04%,17820551 +2015-04-08,26.58000,27.35300,26.49000,27.13000,26.55400,0.97%,22105764 +2015-04-09,27.07000,27.86000,27.01000,27.81500,27.22500,2.52%,18660009 +2015-04-10,27.80000,28.17000,27.80000,28.02000,27.42600,0.74%,19698695 +2015-04-13,28.02000,28.15000,27.78000,27.88000,27.28900,-0.50%,13636811 +2015-04-14,27.73000,27.90000,27.41000,27.72000,27.13200,-0.57%,16671924 +2015-04-15,28.00000,28.45000,27.88000,28.17000,27.57200,1.62%,20138852 +2015-04-16,27.90000,28.18000,27.77000,28.01000,27.41600,-0.57%,16393469 +2015-04-17,27.75000,28.08000,27.60000,28.02000,27.42600,0.04%,18157111 +2015-04-20,28.12000,28.39000,28.01000,28.26000,27.66100,0.86%,19901015 +2015-04-21,28.33000,28.59000,28.16000,28.55000,27.94400,1.03%,22172036 +2015-04-22,28.58000,29.75000,28.56000,29.49500,28.86900,3.31%,29662827 +2015-04-23,28.93000,29.78000,28.86000,29.51500,28.88900,0.07%,22039721 +2015-04-24,29.74000,29.74000,28.89000,29.20000,28.58100,-1.07%,18764299 +2015-04-27,29.25000,29.66000,29.14000,29.26500,28.64400,0.22%,14871378 +2015-04-28,29.22000,29.45000,28.76000,28.99000,28.37500,-0.94%,12372032 +2015-04-29,28.70000,28.99000,28.51000,28.87000,28.25800,-0.41%,10964310 +2015-04-30,28.79000,28.85000,27.85000,28.13000,27.53300,-2.56%,18988895 +2015-05-01,28.31000,29.25000,28.31000,28.99000,28.37500,3.06%,16701132 +2015-05-04,29.07000,29.15000,28.49000,28.67000,28.06200,-1.10%,13909551 +2015-05-05,28.27000,28.36000,27.83000,28.04000,27.44500,-2.20%,19347341 +2015-05-06,28.22000,28.29500,27.44000,27.99000,27.39600,-0.18%,19770733 +2015-05-07,27.80000,27.90000,26.89000,27.27000,26.69200,-2.57%,29689317 +2015-05-08,27.37000,27.43000,26.76000,27.18000,26.60300,-0.33%,34955419 +2015-05-11,27.13000,28.09000,26.86000,27.75000,27.16100,2.10%,24591243 +2015-05-12,27.55000,27.58000,26.86000,26.87000,26.30000,-3.17%,19518832 +2015-05-13,27.34000,27.66000,27.08000,27.19000,26.61300,1.19%,17530501 +2015-05-14,27.33000,27.52000,26.47000,26.69000,26.12400,-1.84%,32201120 +2015-05-15,26.53000,26.63000,26.01000,26.33000,25.77100,-1.35%,25864856 +2015-05-18,26.16000,26.83000,26.04000,26.76000,26.19200,1.63%,20150040 +2015-05-19,26.83000,26.93000,26.06000,26.31000,25.75200,-1.68%,19527021 +2015-05-20,26.47000,26.99000,26.25500,26.59000,26.02600,1.06%,22866335 +2015-05-21,26.62000,27.14000,26.34000,26.90000,26.32900,1.17%,17258148 +2015-05-22,27.22500,27.65000,27.21000,27.33000,26.75000,1.60%,20360307 +2015-05-26,27.22000,27.48000,27.03000,27.32000,26.74000,-0.04%,14966606 +2015-05-27,27.43000,28.42000,27.39000,28.13000,27.53300,2.96%,23441799 +2015-05-28,28.19000,28.62000,28.11000,28.28000,27.68000,0.53%,18667001 +2015-05-29,28.42000,28.42000,27.93000,27.93000,27.33800,-1.24%,18451268 +2015-06-01,27.96000,28.53000,27.81000,28.42000,27.81700,1.75%,20206394 +2015-06-02,28.36000,28.41000,27.77000,27.79000,27.20000,-2.22%,18228003 +2015-06-03,28.00000,28.01000,27.01000,27.08000,26.50600,-2.55%,29623360 +2015-06-04,26.90000,27.24000,26.71000,26.98500,26.41300,-0.35%,22186159 +2015-06-05,27.00000,27.00000,26.50000,26.59000,26.02600,-1.46%,16585396 +2015-06-08,26.51000,26.63000,25.80000,25.92000,25.37000,-2.52%,23252583 +2015-06-09,25.91000,25.95000,24.94000,25.19000,24.65600,-2.82%,39816660 +2015-06-10,25.52000,25.59000,25.03000,25.19000,24.65600,,23802909 +2015-06-11,25.20000,25.39000,24.97000,25.02000,24.48900,-0.67%,25793546 +2015-06-12,24.89000,25.38000,24.71000,25.13000,24.59700,0.44%,21123900 +2015-06-15,24.22000,24.25000,23.70000,24.24000,23.72600,-3.54%,44190248 +2015-06-16,24.05000,24.32000,23.88000,24.24000,23.72600,,19173054 +2015-06-17,24.30000,24.68000,24.23000,24.48000,23.96100,0.99%,17951714 +2015-06-18,24.64000,24.82000,24.43000,24.46500,23.94600,-0.06%,21570828 +2015-06-19,24.80000,24.97000,24.46000,24.47000,23.95100,0.02%,25589259 +2015-06-22,24.14000,24.71000,24.00000,24.63000,24.10800,0.65%,26231155 +2015-06-23,24.63000,24.85500,24.38000,24.49000,23.97000,-0.57%,16168897 +2015-06-24,24.44000,24.49000,24.00000,24.06000,23.55000,-1.76%,21243663 +2015-06-25,24.13000,24.24000,23.65500,24.02000,23.51000,-0.17%,38347834 +2015-06-26,20.27000,20.60000,19.43000,19.66000,19.24300,-18.15%,149010345 +2015-06-29,19.34000,19.60000,18.60000,18.73000,18.33300,-4.73%,49126054 +2015-06-30,18.89000,19.10000,18.55000,18.84000,18.44000,0.59%,34683928 +2015-07-01,19.05000,19.10000,18.63000,18.78000,18.38200,-0.32%,25027123 +2015-07-02,18.83000,19.38000,18.81000,19.07000,18.66500,1.54%,26178060 +2015-07-06,18.84000,18.98000,18.23000,18.32000,17.93100,-3.93%,37875804 +2015-07-07,18.13000,18.36000,17.37000,18.20000,17.81400,-0.66%,46293247 +2015-07-08,17.96000,17.98000,17.49000,17.63000,17.25600,-3.13%,30898907 +2015-07-09,17.87000,18.01000,17.14000,17.15000,16.78600,-2.72%,47087077 +2015-07-10,17.33000,17.65000,17.15000,17.57000,17.19700,2.45%,24282875 +2015-07-13,17.83000,17.85000,17.39000,17.61000,17.23600,0.23%,35788069 +2015-07-14,19.76000,19.84000,19.00000,19.61000,19.19400,11.36%,103878597 +2015-07-15,19.49000,19.65000,18.77000,18.89000,18.48900,-3.67%,41983208 +2015-07-16,19.25000,19.73900,19.09000,19.61000,19.19400,3.81%,34717212 +2015-07-17,19.53000,20.24000,19.37000,20.12000,19.69300,2.60%,34081329 +2015-07-20,20.08000,20.08000,18.77500,18.89000,18.48900,-6.11%,41989277 +2015-07-21,18.84000,19.11000,18.51000,18.88000,18.47900,-0.05%,29340299 +2015-07-22,18.53000,18.63000,17.85000,18.00000,17.61800,-4.66%,43635067 +2015-07-23,18.33000,18.93000,18.30000,18.70000,18.30300,3.89%,32805214 +2015-07-24,18.60000,18.70000,18.06500,18.34000,17.95100,-1.93%,21567411 +2015-07-27,18.10000,18.67000,17.57000,18.12000,17.73600,-1.20%,27584063 +2015-07-28,18.35000,20.08000,18.20000,19.75000,19.33100,9.00%,51809485 +2015-07-29,19.98000,20.57000,19.67000,19.87000,19.44800,0.61%,41557949 +2015-07-30,19.75000,20.10000,19.46000,19.90000,19.47800,0.15%,31248653 +2015-07-31,20.02000,20.03000,18.47000,18.51000,18.11700,-6.98%,55074887 +2015-08-03,18.61000,19.39000,18.59000,19.00000,18.59700,2.65%,32958265 +2015-08-04,19.17000,19.19000,18.60000,19.01000,18.60700,0.05%,19934519 +2015-08-05,19.18000,19.47000,18.88000,18.91000,18.50900,-0.53%,23062321 +2015-08-06,18.93000,18.96000,18.45000,18.72000,18.32300,-1.00%,29928553 +2015-08-07,18.45000,18.53000,18.00000,18.44000,18.04900,-1.50%,23718250 +2015-08-10,18.58000,18.96000,18.32000,18.82000,18.42100,2.06%,25232391 +2015-08-11,18.63000,18.63000,17.68000,17.88000,17.50100,-4.99%,22959210 +2015-08-12,17.65000,18.33200,17.52000,18.19000,17.80400,1.73%,20484514 +2015-08-13,18.23000,18.38000,17.67000,17.70000,17.32500,-2.69%,15468644 +2015-08-14,17.76000,17.99000,16.82000,16.95000,16.59000,-4.24%,37248183 +2015-08-17,16.47000,17.26000,16.12000,17.22000,16.85500,1.59%,33000954 +2015-08-18,17.00000,17.00000,16.27000,16.38000,16.03300,-4.88%,32424349 +2015-08-19,16.24000,16.35000,15.88000,15.90000,15.56300,-2.93%,36873998 +2015-08-20,15.35000,15.37000,14.66000,14.74000,14.42700,-7.30%,54864211 +2015-08-21,14.39000,15.25000,14.24000,14.53000,14.22200,-1.42%,43715791 +2015-08-24,13.81000,15.37000,13.50000,14.44000,14.13400,-0.62%,54531966 +2015-08-25,15.18000,15.34000,14.26000,14.27000,13.96700,-1.18%,38655096 +2015-08-26,14.61000,14.75000,14.11000,14.42000,14.11400,1.05%,43819738 +2015-08-27,14.63000,15.93000,14.63000,15.67000,15.33800,8.67%,42971809 +2015-08-28,16.15000,16.54000,15.61000,15.96000,15.62100,1.85%,34099384 +2015-08-31,15.91000,16.68500,15.46000,16.41000,16.06200,2.82%,32916850 +2015-09-01,15.80000,16.21000,15.68000,15.82000,15.48400,-3.60%,27914151 +2015-09-02,16.09000,16.31000,15.74000,16.29000,15.94400,2.97%,23478540 +2015-09-03,16.39000,17.21000,16.25500,16.59000,16.23800,1.84%,26377229 +2015-09-04,16.30000,17.30000,16.26000,16.82000,16.46300,1.39%,32420836 +2015-09-08,17.55000,17.75000,17.05000,17.53000,17.15800,4.22%,26817016 +2015-09-09,17.90000,17.97000,16.84000,16.96000,16.60000,-3.25%,32951118 +2015-09-10,16.81000,17.42000,16.71000,17.20000,16.83500,1.42%,20814271 +2015-09-11,17.02000,17.17000,16.70700,16.80000,16.44400,-2.33%,22107586 +2015-09-14,16.90000,16.92000,16.36000,16.70000,16.34600,-0.60%,15178741 +2015-09-15,16.86000,16.86000,16.46000,16.52000,16.17000,-1.08%,21319391 +2015-09-16,16.46000,16.70500,16.31000,16.68000,16.32600,0.97%,22363222 +2015-09-17,16.68000,16.81000,16.31000,16.41000,16.06200,-1.62%,22827633 +2015-09-18,16.08000,16.19000,15.36000,15.50000,15.17100,-5.55%,36698238 +2015-09-21,15.62000,15.98000,15.46000,15.75000,15.41600,1.61%,19024495 +2015-09-22,15.35000,15.81500,15.17000,15.41000,15.08300,-2.16%,22763938 +2015-09-23,15.43000,15.43500,14.80000,14.81000,14.49600,-3.89%,22567864 +2015-09-24,14.80000,15.52000,14.60000,15.34000,15.01500,3.58%,32800793 +2015-09-25,15.34000,15.59000,14.65000,14.91000,14.59400,-2.80%,28917267 +2015-09-28,14.67000,14.73000,13.92000,14.06000,13.76200,-5.70%,30235665 +2015-09-29,14.26000,14.69000,14.15000,14.38000,14.07500,2.28%,25529152 +2015-09-30,14.73000,15.33000,14.70000,14.96000,14.64300,4.03%,27821088 +2015-10-01,14.99000,15.04000,14.50000,14.77000,14.45700,-1.27%,37460484 +2015-10-02,15.22000,15.95000,15.15000,15.91000,15.57200,7.72%,49688212 +2015-10-05,16.32000,17.84000,16.20000,17.57000,17.19700,10.43%,63718650 +2015-10-06,17.63000,18.30000,17.34100,18.22000,17.83300,3.70%,52109956 +2015-10-07,18.39000,18.92300,18.22000,18.62000,18.22500,2.20%,41913528 +2015-10-08,18.59000,19.09900,18.45000,18.72000,18.32300,0.54%,33619570 +2015-10-09,18.63000,18.85000,17.90000,18.16000,17.77500,-2.99%,23392503 +2015-10-12,18.54000,18.63000,17.72000,18.03000,17.64800,-0.72%,22494695 +2015-10-13,17.81000,18.55500,17.74000,18.18000,17.79400,0.83%,21778465 +2015-10-14,18.77000,19.30000,18.52100,18.82000,18.42100,3.52%,34627894 +2015-10-15,18.87000,19.15000,18.50000,18.66000,18.26400,-0.85%,20397672 +2015-10-16,18.74000,18.83000,18.23000,18.50000,18.10800,-0.86%,15587130 +2015-10-19,18.37000,19.22000,18.32000,19.16000,18.75400,3.57%,27543294 +2015-10-20,18.90000,19.05000,16.61000,17.09000,16.72700,-10.80%,67592468 +2015-10-21,16.49000,16.93000,15.93000,16.43000,16.08100,-3.86%,49193490 +2015-10-22,16.40000,17.01000,16.07000,16.72000,16.36500,1.77%,33986076 +2015-10-23,16.90000,17.32000,16.81000,17.24000,16.87400,3.11%,22439416 +2015-10-26,17.16000,17.25000,16.50000,16.58000,16.22800,-3.83%,14901422 +2015-10-27,16.52000,16.80000,16.52000,16.68000,16.32600,0.60%,14697555 +2015-10-28,16.80000,17.11000,16.58400,16.92000,16.56100,1.44%,15151668 +2015-10-29,16.69000,16.74000,16.19000,16.21000,15.86600,-4.20%,17073818 +2015-10-30,16.38000,16.62000,16.20000,16.56000,16.20900,2.16%,19248404 +2015-11-02,16.96000,17.29000,16.80000,17.09000,16.72700,3.20%,18767115 +2015-11-03,17.10000,17.99000,17.09000,17.83500,17.45700,4.36%,22131514 +2015-11-04,18.05000,18.05000,17.10000,17.44000,17.07000,-2.21%,19246886 +2015-11-05,17.52000,17.71500,16.36000,16.51000,16.16000,-5.33%,26766959 +2015-11-06,16.44000,16.76500,16.10000,16.45000,16.10100,-0.36%,18047826 +2015-11-09,16.36000,16.45000,15.80000,15.84000,15.50400,-3.71%,23642983 +2015-11-10,15.74000,15.85000,15.42000,15.54500,15.21500,-1.86%,24591720 +2015-11-11,15.64000,15.79000,15.47000,15.50000,15.17100,-0.29%,16199810 +2015-11-12,15.28000,15.75000,15.28000,15.35000,15.02400,-0.97%,14296775 +2015-11-13,15.30000,15.38000,14.86000,15.00000,14.68200,-2.28%,21071244 +2015-11-16,14.95000,15.20000,14.65000,14.89000,14.57400,-0.73%,23731826 +2015-11-17,15.03000,15.73000,14.94000,15.28000,14.95600,2.62%,25181930 +2015-11-18,15.39000,15.69000,15.30000,15.61000,15.27900,2.16%,20071348 +2015-11-19,15.71000,16.28000,15.71000,15.87000,15.53300,1.67%,18278894 +2015-11-20,16.00000,16.10000,15.33500,15.43000,15.10300,-2.77%,24068891 +2015-11-23,15.54000,15.67000,15.07000,15.32000,14.99500,-0.71%,14048988 +2015-11-24,15.22000,15.66300,15.15000,15.63000,15.29800,2.02%,12222478 +2015-11-25,15.40000,15.78000,15.35000,15.58000,15.24900,-0.32%,10003319 +2015-11-27,15.55000,15.64000,15.47000,15.56000,15.23000,-0.13%,5018952 +2015-11-30,15.59000,16.01000,15.50000,15.93000,15.59200,2.38%,13495276 +2015-12-01,16.18000,16.63000,16.12000,16.55000,16.19900,3.89%,20138338 +2015-12-02,16.49000,16.59000,15.72000,15.82000,15.48400,-4.41%,16121138 +2015-12-03,15.95000,16.20000,15.50000,15.61000,15.27900,-1.33%,15210101 +2015-12-04,15.54000,15.93000,15.40000,15.50000,15.17100,-0.70%,19068501 +2015-12-07,15.35000,15.47000,14.71000,14.85000,14.53500,-4.19%,23579078 +2015-12-08,14.61000,14.70000,14.42000,14.60000,14.29000,-1.68%,18187971 +2015-12-09,14.60000,14.67000,14.24000,14.32000,14.01600,-1.92%,20917072 +2015-12-10,14.29000,14.79500,14.26000,14.66000,14.34900,2.37%,14816962 +2015-12-11,14.32000,14.44000,13.99000,14.04000,13.74200,-4.23%,23718101 +2015-12-14,14.43000,14.48000,13.51000,13.66000,13.37000,-2.71%,35210609 +2015-12-15,13.77000,14.37000,13.74000,14.18000,13.87900,3.81%,26455808 +2015-12-16,14.36000,14.45000,13.78000,14.07000,13.77200,-0.78%,21968209 +2015-12-17,14.65000,14.77000,14.25000,14.32000,14.01600,1.78%,29024397 +2015-12-18,14.38000,14.72500,14.26000,14.36000,14.05500,0.28%,38534155 +2015-12-21,14.44000,14.79000,14.33000,14.77000,14.45700,2.86%,22217309 +2015-12-22,14.80000,14.95000,14.52000,14.61000,14.30000,-1.08%,27101144 +2015-12-23,13.72000,14.30000,13.55000,14.30000,13.99700,-2.12%,59121392 +2015-12-24,14.20000,14.59000,14.19000,14.48000,14.17300,1.26%,14285507 +2015-12-28,14.45000,14.51000,14.05000,14.19000,13.88900,-2.00%,17658506 +2015-12-29,14.35000,14.51000,14.23000,14.34000,14.03600,1.06%,16104232 +2015-12-30,14.27000,14.44000,14.10000,14.16000,13.86000,-1.26%,10943662 +2015-12-31,14.10000,14.29000,14.03000,14.16000,13.86000,,13249373 +2016-01-04,13.83000,14.36000,13.81000,14.33000,14.02600,1.20%,22622344 +2016-01-05,14.42000,15.08000,14.36000,14.82000,14.50600,3.42%,29806688 +2016-01-06,14.50000,14.68500,14.11000,14.22000,13.91800,-4.05%,26835066 +2016-01-07,13.86000,14.27000,13.63000,13.66000,13.37000,-3.94%,26029226 +2016-01-08,13.78000,13.94800,13.29000,13.33000,13.04700,-2.42%,29064233 +2016-01-11,13.37000,13.46000,12.21000,12.53000,12.26400,-6.00%,43159136 +2016-01-12,12.72000,13.24000,12.40000,12.72000,12.45000,1.52%,25671317 +2016-01-13,12.78000,12.97000,11.91000,12.06000,11.80400,-5.19%,35319840 +2016-01-14,12.08000,12.26000,11.53000,12.02000,11.76500,-0.33%,35810369 +2016-01-15,11.35000,11.66000,10.91000,11.08000,10.84500,-7.82%,37164602 +2016-01-19,11.28000,11.36500,10.71000,10.80000,10.57100,-2.53%,38131273 +2016-01-20,10.38000,10.39000,9.31000,10.05000,9.83700,-6.94%,65210408 +2016-01-21,10.45000,10.90000,10.13000,10.85000,10.62000,7.96%,52299097 +2016-01-22,11.18000,11.57000,10.88000,11.07000,10.83500,2.03%,35091286 +2016-01-25,11.06000,11.17000,10.47000,10.48000,10.25800,-5.33%,23874846 +2016-01-26,10.55000,10.71500,10.35500,10.55000,10.32600,0.67%,26179459 +2016-01-27,10.50000,10.83000,10.32000,10.39000,10.17000,-1.52%,23013482 +2016-01-28,10.48000,10.55000,9.71000,9.88500,9.67500,-4.86%,37390362 +2016-01-29,9.99000,11.05000,9.94000,11.03000,10.79600,11.58%,38448149 +2016-02-01,11.00000,11.09500,10.51000,10.96000,10.72700,-0.63%,25824811 +2016-02-02,10.80000,11.07000,10.48000,10.59000,10.36500,-3.38%,22090260 +2016-02-03,10.67000,10.86000,10.18000,10.76000,10.53200,1.61%,18098114 +2016-02-04,10.71000,11.55000,10.70000,11.23000,10.99200,4.37%,26164118 +2016-02-05,11.15000,11.38000,10.76000,11.00000,10.76700,-2.05%,22658142 +2016-02-08,10.71000,10.76000,9.94000,10.17000,9.95400,-7.55%,27424357 +2016-02-09,10.01000,10.34000,9.75000,9.98000,9.76800,-1.87%,30178641 +2016-02-10,10.08000,10.28000,9.82200,9.90000,9.69000,-0.80%,22090512 +2016-02-11,9.72000,9.95000,9.45000,9.69000,9.48400,-2.12%,27105704 +2016-02-12,9.88000,10.24000,9.48000,10.02000,9.80700,3.41%,23857045 +2016-02-16,10.36000,10.87000,10.31000,10.81000,10.58100,7.88%,27494145 +2016-02-17,10.97000,11.65000,10.92000,11.43000,11.18800,5.74%,34404731 +2016-02-18,11.57000,11.75000,11.32000,11.49000,11.24600,0.52%,21616107 +2016-02-19,11.39000,11.39000,10.95000,11.16000,10.92300,-2.87%,17907142 +2016-02-22,11.37000,11.44000,10.90000,11.05000,10.81600,-0.99%,20001687 +2016-02-23,11.00000,11.08000,10.39000,10.49000,10.26700,-5.07%,22686754 +2016-02-24,10.25000,10.67000,10.06000,10.64000,10.41400,1.43%,18551792 +2016-02-25,10.67000,10.74000,10.21000,10.72000,10.49300,0.75%,16153868 +2016-02-26,10.79000,11.00000,10.57000,10.70000,10.47300,-0.19%,16418780 +2016-02-29,10.65000,10.89000,10.52000,10.63000,10.40400,-0.65%,20720002 +2016-03-01,10.77000,11.10000,10.59000,11.07000,10.83500,4.14%,15638679 +2016-03-02,11.01000,11.68500,10.97000,11.68000,11.43200,5.51%,18197482 +2016-03-03,11.73000,11.85000,11.60000,11.79000,11.54000,0.94%,16323307 +2016-03-04,11.80000,12.29000,11.60000,11.88000,11.62800,0.76%,35279464 +2016-03-07,11.46000,11.78000,11.05000,11.58000,11.33400,-2.53%,27783251 +2016-03-08,11.44000,11.45000,10.65000,10.66000,10.43400,-7.94%,29142647 +2016-03-09,10.76000,10.91000,10.53000,10.81000,10.58100,1.41%,15133844 +2016-03-10,10.95000,11.06000,10.66000,10.88000,10.64900,0.65%,17770398 +2016-03-11,10.99000,11.40000,10.85000,11.39000,11.14800,4.69%,17261187 +2016-03-14,11.34000,11.34000,11.01000,11.15000,10.91300,-2.11%,13531318 +2016-03-15,11.15000,11.15000,10.72000,10.85000,10.62000,-2.69%,15156512 +2016-03-16,10.71000,10.89000,10.55000,10.72000,10.49300,-1.20%,20471789 +2016-03-17,10.72000,11.00000,10.60000,10.87000,10.63900,1.40%,19976779 +2016-03-18,10.84000,11.17000,10.75000,11.14000,10.90400,2.48%,44827093 +2016-03-21,11.14000,11.60000,11.07500,11.53000,11.28500,3.50%,18083037 +2016-03-22,11.45000,11.60000,11.33000,11.44000,11.19700,-0.78%,13463376 +2016-03-23,11.43000,11.46000,10.63000,10.65000,10.42400,-6.91%,29424325 +2016-03-24,10.50000,10.60000,10.33000,10.50000,10.27700,-1.41%,22822757 +2016-03-28,10.50000,10.59000,10.25000,10.38000,10.16000,-1.14%,22898770 +2016-03-29,10.18000,10.53000,10.10000,10.45000,10.22800,0.67%,30891551 +2016-03-30,10.51000,10.95000,10.40000,10.48000,10.25800,0.29%,35166672 +2016-03-31,10.31000,10.49000,10.01000,10.47000,10.24800,-0.10%,48134180 +2016-04-01,10.28000,11.07000,10.24000,11.03000,10.79600,5.35%,28458283 +2016-04-04,11.06000,11.22000,10.77500,10.80000,10.57100,-2.09%,22475232 +2016-04-05,10.63000,10.72000,10.38000,10.40000,10.17900,-3.70%,20760252 +2016-04-06,10.42000,10.48000,10.25000,10.47000,10.24800,0.67%,18412989 +2016-04-07,10.42000,10.65000,10.39000,10.51000,10.28700,0.38%,19470184 +2016-04-08,10.64000,10.89000,10.57000,10.72000,10.49300,2.00%,18949993 +2016-04-11,10.75000,10.92000,10.44000,10.45000,10.22800,-2.52%,18258001 +2016-04-12,10.51000,10.54000,10.05000,10.17000,9.95400,-2.68%,25679556 +2016-04-13,10.30000,10.90000,10.20000,10.88000,10.64900,6.98%,26108935 +2016-04-14,10.79000,10.79000,10.39000,10.40000,10.17900,-4.41%,17778063 +2016-04-15,10.73000,10.78000,10.46000,10.69000,10.46300,2.79%,25325159 +2016-04-18,10.63000,11.10000,10.56000,10.89000,10.65900,1.87%,26372815 +2016-04-19,11.08000,11.08000,10.60000,10.72000,10.49300,-1.56%,21005663 +2016-04-20,10.63000,10.77000,10.50000,10.75000,10.52200,0.28%,19268560 +2016-04-21,10.80000,10.89000,10.59500,10.65000,10.42400,-0.93%,15629486 +2016-04-22,10.66000,10.81000,10.50000,10.66000,10.43400,0.09%,18715196 +2016-04-25,10.67000,10.88000,10.47500,10.55000,10.32600,-1.03%,22500034 +2016-04-26,10.82000,11.65000,10.71000,11.51000,11.26600,9.10%,47098054 +2016-04-27,11.34000,11.61000,11.20000,11.56000,11.31500,0.43%,24353409 +2016-04-28,11.53000,12.40500,11.52000,11.62000,11.37300,0.52%,41186388 +2016-04-29,11.63000,11.69000,10.64500,10.75000,10.52200,-7.49%,40162144 +2016-05-02,10.80000,10.86000,10.43000,10.62000,10.39500,-1.21%,23794773 +2016-05-03,10.49000,10.62000,10.25000,10.36000,10.14000,-2.45%,27847586 +2016-05-04,10.25000,10.49000,9.80000,10.00000,9.78800,-3.47%,40867211 +2016-05-05,10.06000,10.40000,10.01000,10.06000,9.84700,0.60%,26456328 +2016-05-06,9.98000,10.21000,9.85000,9.99000,9.77800,-0.70%,20963287 +2016-05-09,10.00000,10.07000,9.76000,9.87000,9.66100,-1.20%,20476720 +2016-05-10,9.94000,10.11000,9.83500,10.09000,9.87600,2.23%,19608163 +2016-05-11,10.02000,10.33000,10.01000,10.10000,9.88600,0.10%,17808370 +2016-05-12,10.15000,10.26000,9.35000,9.63000,9.42600,-4.65%,41066565 +2016-05-13,9.66000,9.79000,9.41000,9.56000,9.35700,-0.73%,21517340 +2016-05-16,9.61000,9.69000,9.51000,9.68000,9.47500,1.26%,16247585 +2016-05-17,9.65000,9.92000,9.49500,9.67000,9.46500,-0.10%,22112070 +2016-05-18,9.68000,10.28000,9.68000,10.05000,9.83700,3.93%,27017481 +2016-05-19,10.00000,10.26000,9.91500,10.07000,9.85600,0.20%,18852915 +2016-05-20,10.31000,10.81300,10.28000,10.80000,10.57100,7.25%,31189686 +2016-05-23,10.84000,11.17000,10.82000,11.14000,10.90400,3.15%,28369196 +2016-05-24,11.31000,11.50000,11.16000,11.49000,11.24600,3.14%,25437300 +2016-05-25,11.59000,11.78000,11.42000,11.60000,11.35400,0.96%,29207673 +2016-05-26,11.71000,12.03000,11.69000,11.95000,11.69600,3.02%,23644073 +2016-05-27,11.97000,12.43000,11.82500,12.31000,12.04900,3.01%,29838426 +2016-05-31,12.66000,12.91000,12.25500,12.72000,12.45000,3.33%,49604325 +2016-06-01,12.61000,13.09000,12.31000,13.09000,12.81200,2.91%,35762055 +2016-06-02,12.95000,13.20500,12.75000,13.11000,12.83200,0.15%,31941886 +2016-06-03,13.02000,13.04000,12.63000,12.86000,12.58700,-1.91%,28326022 +2016-06-06,12.89000,13.04000,12.76000,12.77000,12.49900,-0.70%,24861230 +2016-06-07,12.83000,13.15000,12.81000,13.00000,12.72400,1.80%,21409543 +2016-06-08,13.08000,13.09000,12.51000,12.58000,12.31300,-3.23%,25869795 +2016-06-09,12.47000,12.70000,12.23500,12.51000,12.24500,-0.56%,21881739 +2016-06-10,12.32000,12.37000,12.04500,12.14000,11.88200,-2.96%,21439308 +2016-06-13,12.00000,12.35500,11.94000,12.05000,11.79400,-0.74%,15570211 +2016-06-14,12.07000,12.32000,11.73500,11.92000,11.66700,-1.08%,21913156 +2016-06-15,12.16000,12.25000,11.95000,12.02000,11.76500,0.84%,17491711 +2016-06-16,11.87000,11.98500,11.57500,11.95000,11.69600,-0.58%,22453124 +2016-06-17,11.97000,12.35000,11.95000,12.20000,11.94100,2.09%,20604243 +2016-06-20,12.51000,12.66000,12.29000,12.32000,12.05900,0.98%,21481659 +2016-06-21,12.54000,12.83000,12.42000,12.75000,12.48000,3.49%,25060548 +2016-06-22,12.78000,13.04000,12.67000,12.72000,12.45000,-0.24%,26968150 +2016-06-23,13.41000,14.16000,13.41000,14.05000,13.75200,10.46%,71202971 +2016-06-24,13.50000,13.85000,13.13000,13.21000,12.93000,-5.98%,77486062 +2016-06-27,13.13000,13.24000,12.10000,12.23000,11.97100,-7.42%,45939547 +2016-06-28,12.64000,13.04500,12.62000,12.99000,12.71400,6.21%,34838098 +2016-06-29,13.30000,13.41800,12.94100,13.19000,12.91000,1.54%,36879795 +2016-06-30,13.34000,13.78000,13.22000,13.76000,13.46800,4.32%,48486133 +2016-07-01,12.58000,12.90000,12.31000,12.50000,12.23500,-9.16%,68847094 +2016-07-05,12.38000,12.45000,11.80000,11.91000,11.65700,-4.72%,37298860 +2016-07-06,11.76000,11.85000,11.50000,11.73000,11.48100,-1.51%,35747849 +2016-07-07,11.90000,12.55000,11.89000,12.20000,11.94100,4.01%,33457144 +2016-07-08,12.39000,12.72000,12.38000,12.62000,12.35200,3.44%,27955735 +2016-07-11,12.79000,12.98000,12.61000,12.64000,12.37200,0.16%,22797147 +2016-07-12,13.00000,13.45500,12.98000,13.23000,12.94900,4.67%,35226755 +2016-07-13,13.24000,13.39000,13.07000,13.29000,13.00800,0.45%,23067396 +2016-07-14,13.50000,13.55000,13.27000,13.29000,13.00800,,18698912 +2016-07-15,13.31000,13.50000,13.04000,13.13000,12.85100,-1.20%,18046227 +2016-07-18,13.25000,13.36000,13.09000,13.34000,13.05700,1.60%,17180502 +2016-07-19,13.22000,13.26000,13.05000,13.22000,12.94000,-0.90%,30569879 +2016-07-20,13.33000,13.62000,13.24000,13.59000,13.30200,2.80%,35665960 +2016-07-21,13.48000,13.50000,13.08000,13.18000,12.90000,-3.02%,16734740 +2016-07-22,13.21000,13.23000,13.01500,13.13000,12.85100,-0.38%,18755858 +2016-07-25,14.00000,14.33000,13.88000,13.92000,13.62500,6.02%,51356951 +2016-07-26,14.00000,14.69000,13.93500,14.67000,14.35900,5.39%,38959762 +2016-07-27,14.85000,14.89000,14.05500,14.19000,13.88900,-3.27%,35035816 +2016-07-28,14.13000,14.19000,13.70000,13.81000,13.51700,-2.68%,25504204 +2016-07-29,13.91000,13.94000,13.62000,13.74000,13.44900,-0.51%,21792899 +2016-08-01,13.81000,13.92000,13.55000,13.56000,13.27200,-1.31%,16363941 +2016-08-02,13.55000,13.58000,13.02000,13.40000,13.11600,-1.18%,23707639 +2016-08-03,13.27000,13.57600,13.27000,13.51000,13.22300,0.82%,17316605 +2016-08-04,13.61000,14.19500,13.60000,14.03000,13.73200,3.85%,23400072 +2016-08-05,14.22000,14.78000,14.20000,14.52000,14.21200,3.49%,29098372 +2016-08-08,14.53000,14.72000,14.38000,14.42000,14.11400,-0.69%,16163524 +2016-08-09,14.56000,14.70000,14.40000,14.48000,14.17300,0.42%,12573716 +2016-08-10,14.48000,14.50000,14.03000,14.20000,13.89900,-1.93%,15003183 +2016-08-11,14.25000,14.48500,14.21000,14.43000,14.12400,1.62%,14451251 +2016-08-12,14.46000,14.99000,14.43000,14.93000,14.61300,3.47%,24909905 +2016-08-15,15.09000,15.69500,15.08000,15.53000,15.20100,4.02%,29105196 +2016-08-16,15.58000,15.59000,15.23000,15.49000,15.16100,-0.26%,21872688 +2016-08-17,15.53000,15.76000,15.46000,15.52000,15.19100,0.19%,22552119 +2016-08-18,15.55000,15.80000,15.51000,15.77000,15.43500,1.61%,16590746 +2016-08-19,16.16000,16.45000,16.03000,16.25000,15.90500,3.04%,35059370 +2016-08-22,16.15000,16.43000,15.91000,16.19000,15.84700,-0.37%,22145768 +2016-08-23,16.27000,16.54000,16.14000,16.18000,15.83700,-0.06%,23741423 +2016-08-24,16.20000,16.24000,15.38000,15.51000,15.18100,-4.14%,26686933 +2016-08-25,15.90000,16.55000,15.88000,16.20000,15.85600,4.45%,34837771 +2016-08-26,16.34000,16.80500,16.28500,16.51000,16.16000,1.91%,24243670 +2016-08-29,16.92000,17.25000,16.61000,16.91000,16.55100,2.42%,34467790 +2016-08-30,17.00000,17.01000,16.51000,16.74000,16.38500,-1.01%,23620941 +2016-08-31,16.70000,16.74000,16.14000,16.49000,16.14000,-1.49%,21963655 +2016-09-01,16.61000,16.80000,16.30000,16.64000,16.28700,0.91%,15719453 +2016-09-02,16.96000,16.97000,16.57000,16.70000,16.34600,0.36%,16099536 +2016-09-06,16.80000,17.08000,16.75000,17.01000,16.64900,1.86%,22998632 +2016-09-07,17.21000,17.35000,17.02000,17.16000,16.79600,0.88%,23023491 +2016-09-08,17.18000,17.85600,16.88000,17.45000,17.08000,1.69%,39212054 +2016-09-09,17.33000,17.74000,16.69000,16.81000,16.45300,-3.67%,31389592 +2016-09-12,16.61000,17.19500,16.37000,17.15000,16.78600,2.02%,28239183 +2016-09-13,16.92000,17.14500,16.46000,16.75000,16.39500,-2.33%,24345814 +2016-09-14,16.88000,17.08000,16.65400,16.93000,16.57100,1.07%,18635625 +2016-09-15,16.90000,17.46000,16.85000,17.45000,17.08000,3.07%,24321661 +2016-09-16,18.08000,18.08000,17.34000,17.48000,17.10900,0.17%,37447381 +2016-09-19,17.63000,17.77000,16.85000,16.95000,16.59000,-3.03%,23999927 +2016-09-20,17.05000,17.27000,16.72000,16.92000,16.56100,-0.18%,17775812 +2016-09-21,17.25000,17.70000,17.23000,17.66000,17.28500,4.37%,31384949 +2016-09-22,17.89000,18.05000,17.41000,17.59000,17.21700,-0.40%,25278043 +2016-09-23,17.45000,17.73600,17.43000,17.48000,17.10900,-0.63%,17947621 +2016-09-26,17.35000,17.60000,17.18000,17.36000,16.99200,-0.69%,19567204 +2016-09-27,17.53000,18.08000,17.35000,18.00000,17.61800,3.69%,28620966 +2016-09-28,18.16000,18.16000,17.15000,17.44000,17.07000,-3.11%,42715601 +2016-09-29,17.45000,17.77500,17.34500,17.54000,17.16800,0.57%,31870194 +2016-09-30,17.75000,18.00000,17.57500,17.78000,17.40300,1.37%,21363073 +2016-10-03,17.99000,18.02000,17.60000,17.73000,17.35400,-0.28%,26856131 +2016-10-04,17.98000,18.04000,17.66000,17.80000,17.42200,0.39%,54502815 +2016-10-05,17.55000,18.33100,17.28000,17.70000,17.32500,-0.56%,67739499 +2016-10-06,17.64000,17.88500,17.53500,17.73000,17.35400,0.17%,21606840 +2016-10-07,17.72000,17.80000,17.30000,17.61000,17.23600,-0.68%,23848990 +2016-10-10,17.72000,17.83500,17.49000,17.50000,17.12900,-0.62%,18857618 +2016-10-11,17.40000,17.47000,16.53000,16.86000,16.50200,-3.66%,38070237 +2016-10-12,16.88000,17.04000,16.67000,16.78000,16.42400,-0.47%,17901774 +2016-10-13,16.56000,17.00000,16.17000,16.85000,16.49300,0.42%,28593655 +2016-10-14,17.03000,17.41000,16.99000,17.13000,16.76700,1.66%,23539801 +2016-10-17,17.02000,17.16500,16.93500,16.99000,16.63000,-0.82%,12657797 +2016-10-18,17.21000,17.66000,17.20000,17.41000,17.04100,2.47%,20185708 +2016-10-19,17.00000,17.25000,16.85000,17.21500,16.85000,-1.12%,18629459 +2016-10-20,17.05000,17.50000,17.05000,17.20500,16.84000,-0.06%,17129735 +2016-10-21,17.00000,17.07000,16.80000,16.94000,16.58100,-1.54%,18710303 +2016-10-24,17.07000,17.16000,16.97000,17.06000,16.69800,0.71%,13838733 +2016-10-25,17.10000,17.61500,17.10000,17.54000,17.16800,2.81%,27444029 +2016-10-26,17.30000,17.93000,17.20000,17.64000,17.26600,0.57%,23610533 +2016-10-27,17.82000,17.90000,17.40000,17.53000,17.15800,-0.62%,21198258 +2016-10-28,17.60000,17.67400,17.10000,17.20000,16.83500,-1.88%,20832423 +2016-10-31,17.54000,17.76000,17.16000,17.16000,16.79600,-0.23%,23267609 +2016-11-01,17.20000,17.41000,16.58000,16.98000,16.62000,-1.05%,27146092 +2016-11-02,16.95000,17.01500,16.50000,16.68000,16.32600,-1.77%,24949749 +2016-11-03,16.66000,16.81000,16.56000,16.62000,16.26700,-0.36%,17255092 +2016-11-04,16.46000,17.02000,16.45000,16.68000,16.32600,0.36%,18026593 +2016-11-07,17.02000,17.43000,17.01700,17.37500,17.00600,4.17%,21673246 +2016-11-08,17.30000,17.55000,17.06000,17.41000,17.04100,0.20%,18062694 +2016-11-09,16.95000,17.35000,16.75000,17.20000,16.83500,-1.21%,33873254 +2016-11-10,17.35000,17.75800,16.75000,16.99000,16.63000,-1.22%,30282198 +2016-11-11,17.08000,17.68000,16.90000,17.67000,17.29500,4.00%,31043283 +2016-11-14,17.77000,17.98000,17.53000,17.71000,17.33400,0.23%,26313257 +2016-11-15,17.66000,18.17000,17.66000,18.10000,17.71600,2.20%,25153907 +2016-11-16,17.94000,18.33000,17.93000,18.24000,17.85300,0.77%,21628990 +2016-11-17,18.35000,19.33500,18.25000,19.18000,18.77300,5.15%,45958053 +2016-11-18,18.90000,19.33000,18.85000,19.21000,18.80200,0.16%,29121570 +2016-11-21,19.39000,19.67000,19.34500,19.49000,19.07700,1.46%,22743987 +2016-11-22,19.64000,19.80000,19.45000,19.74000,19.32100,1.28%,22219087 +2016-11-23,19.63000,19.93000,19.47000,19.91000,19.48800,0.86%,20041278 +2016-11-25,19.95000,20.44000,19.79000,20.13000,19.70300,1.10%,16308002 +2016-11-28,20.18000,20.28000,19.94500,19.99000,19.56600,-0.70%,22205885 +2016-11-29,19.92000,20.20000,19.38000,19.42000,19.00800,-2.85%,37924427 +2016-11-30,19.58000,19.76000,19.36500,19.53000,19.11600,0.57%,26031699 +2016-12-01,19.70000,19.83000,18.18000,18.48000,18.08800,-5.38%,40713063 +2016-12-02,18.46000,19.20000,18.30100,18.79000,18.39100,1.68%,25887613 +2016-12-05,19.00000,19.00000,18.39500,18.61000,18.21500,-0.96%,26635463 +2016-12-06,18.62000,19.09000,18.58000,19.06000,18.65600,2.42%,22267802 +2016-12-07,19.50000,20.54000,19.30000,20.44000,20.00600,7.24%,44735727 +2016-12-08,20.75000,20.99000,20.29000,20.66000,20.22200,1.08%,36257447 +2016-12-09,20.73000,20.84900,20.13400,20.50000,20.06500,-0.77%,23977968 +2016-12-12,20.30000,20.51000,19.49000,20.02000,19.59500,-2.34%,28676097 +2016-12-13,20.14000,20.47000,19.80000,20.13000,19.70300,0.55%,26252421 +2016-12-14,19.93000,20.33000,19.78000,20.02000,19.59500,-0.55%,19489145 +2016-12-15,20.10000,20.50000,19.98000,20.29000,19.86000,1.35%,19453058 +2016-12-16,20.53000,21.00000,20.19000,20.27000,19.84000,-0.10%,36643362 +2016-12-19,20.43000,20.70000,20.19000,20.35000,19.91800,0.39%,23555890 +2016-12-20,20.73000,20.80000,20.47000,20.65000,20.21200,1.47%,23018501 +2016-12-21,20.75000,20.83000,20.34000,20.58000,20.14300,-0.34%,32034495 +2016-12-22,22.91000,23.49000,22.77000,23.19000,22.69800,12.68%,85869969 +2016-12-23,23.07000,23.49000,23.06000,23.26000,22.76700,0.30%,27780138 +2016-12-27,23.35000,23.64000,23.21000,23.30000,22.80600,0.17%,24214104 +2016-12-28,23.40000,23.41000,22.76000,22.78000,22.29700,-2.23%,24026860 +2016-12-29,22.58000,22.80000,22.15000,22.27000,21.79800,-2.24%,19890479 +2016-12-30,22.35000,22.40000,21.75000,21.92000,21.45500,-1.57%,20268891 +2017-01-03,22.07000,22.74000,22.04500,22.55000,22.07200,2.87%,24962867 +2017-01-04,22.67000,22.84000,22.24500,22.36000,21.88600,-0.84%,20426819 +2017-01-05,22.40000,22.57000,21.96000,22.11000,21.64100,-1.12%,19759381 +2017-01-06,22.27000,22.28000,21.97500,22.04000,21.57200,-0.32%,17782160 +2017-01-09,21.94000,22.55000,21.94000,22.34000,21.86600,1.36%,21537171 +2017-01-10,22.36000,22.68600,22.30000,22.48000,22.00300,0.63%,20644345 +2017-01-11,22.61000,22.88000,22.56000,22.79000,22.30700,1.38%,20907746 +2017-01-12,22.46000,22.48000,21.70000,22.31000,21.83700,-2.11%,27592288 +2017-01-13,22.27000,22.31000,21.98500,22.18000,21.70900,-0.58%,14025660 +2017-01-17,21.88000,22.06600,21.58400,21.74000,21.27900,-1.98%,20053761 +2017-01-18,21.68000,22.34000,21.53000,22.32000,21.84700,2.67%,19493417 +2017-01-19,21.50000,22.30000,21.49000,21.71000,21.24900,-2.73%,31259017 +2017-01-20,21.90000,22.33000,21.89000,21.96000,21.49400,1.15%,19978669 +2017-01-23,21.96000,22.31000,21.74000,21.89000,21.42600,-0.32%,16070257 +2017-01-24,22.27000,23.08500,22.26000,22.85000,22.36500,4.39%,29461353 +2017-01-25,23.40000,23.98000,23.19000,23.56000,23.06000,3.11%,33384707 +2017-01-26,23.80000,23.99000,23.29000,23.52000,23.02100,-0.17%,19379092 +2017-01-27,23.53000,24.10000,23.45000,23.97000,23.46200,1.91%,18626054 +2017-01-30,23.82000,24.24000,23.43000,24.18000,23.66700,0.88%,30508099 +2017-01-31,23.95000,24.14600,23.68000,24.11000,23.59900,-0.29%,22712508 +2017-02-01,24.43000,24.85000,24.31000,24.75000,24.22500,2.65%,28728167 +2017-02-02,24.53000,25.31000,24.46000,24.79000,24.26400,0.16%,45499729 +2017-02-03,24.90000,25.24000,24.50000,24.60000,24.07800,-0.77%,25054360 +2017-02-06,24.53000,24.72900,24.21000,24.34000,23.82400,-1.06%,18900002 +2017-02-07,24.59000,24.69000,24.21000,24.60000,24.07800,1.07%,19879272 +2017-02-08,24.25000,24.37500,23.91000,24.21000,23.69600,-1.59%,21559205 +2017-02-09,24.75000,24.89000,24.42000,24.45000,23.93100,0.99%,27887385 +2017-02-10,24.71000,24.76000,23.90000,24.05000,23.54000,-1.64%,28578398 +2017-02-13,24.07000,24.20000,23.82000,23.90000,23.39300,-0.62%,16876390 +2017-02-14,23.36000,23.37000,22.68000,23.12000,22.63000,-3.26%,60685229 +2017-02-15,23.07000,23.26000,22.79000,23.02000,22.53200,-0.43%,28215808 +2017-02-16,23.04000,23.34000,22.85000,22.98000,22.49300,-0.17%,23819848 +2017-02-17,23.01000,23.38000,23.01000,23.35000,22.85500,1.61%,22108736 +2017-02-21,23.62000,23.98000,23.58000,23.77000,23.26600,1.80%,20256331 +2017-02-22,23.86000,24.06000,23.65000,23.75000,23.24600,-0.08%,16013317 +2017-02-23,23.92000,23.97000,23.22500,23.48000,22.98200,-1.14%,20172926 +2017-02-24,22.96000,23.26000,22.64000,23.24000,22.74700,-1.02%,22019587 +2017-02-27,23.36000,23.77000,23.15000,23.76000,23.25600,2.24%,17999814 +2017-02-28,23.79000,23.95000,23.31500,23.44000,22.94300,-1.35%,21447514 +2017-03-01,24.16000,24.58000,24.07000,24.55000,24.02900,4.74%,27989312 +2017-03-02,24.88000,25.25000,24.37500,24.70000,24.17600,0.61%,45941859 +2017-03-03,25.20000,25.68000,24.98000,25.57000,25.02800,3.52%,37971610 +2017-03-06,25.50000,25.92000,25.17000,25.71000,25.16500,0.55%,25527754 +2017-03-07,25.56000,25.75000,25.28000,25.64000,25.09600,-0.27%,20313002 +2017-03-08,25.64000,25.83000,25.04000,25.38000,24.84200,-1.01%,24921136 +2017-03-09,25.23000,25.49000,24.85000,25.15000,24.61600,-0.91%,21786556 +2017-03-10,25.27500,25.75000,24.81000,25.18000,24.64600,0.12%,28919045 +2017-03-13,25.39000,25.82000,25.29000,25.70000,25.15500,2.07%,23768209 +2017-03-14,25.59000,25.70000,25.25000,25.58000,25.03700,-0.47%,14587546 +2017-03-15,25.15000,26.15000,24.93500,26.12000,25.56600,2.11%,29779850 +2017-03-16,26.20000,26.23000,25.83000,26.04000,25.48800,-0.31%,19147312 +2017-03-17,25.86000,25.91000,25.40000,25.80000,25.25300,-0.92%,19126498 +2017-03-20,25.99000,26.61000,25.81000,26.21000,25.65400,1.59%,26918811 +2017-03-21,26.30000,26.44000,25.43000,25.52000,24.97900,-2.63%,28397518 +2017-03-22,25.73000,26.15000,25.63000,26.06000,25.50700,2.12%,25092530 +2017-03-23,26.36000,26.49000,26.04000,26.47000,25.90800,1.57%,47118274 +2017-03-24,29.71000,29.87000,28.16000,28.43000,27.82700,7.40%,107481789 +2017-03-27,28.10000,29.18000,28.07000,28.76000,28.15000,1.16%,48189996 +2017-03-28,28.73000,29.06000,28.62000,28.69000,28.08100,-0.24%,24776375 +2017-03-29,28.60000,28.68000,28.35000,28.50000,27.89500,-0.66%,23060612 +2017-03-30,28.40000,29.00000,28.33000,28.97000,28.35500,1.65%,25092660 +2017-03-31,29.10000,29.36000,28.90000,28.90000,28.28700,-0.24%,32337822 +2017-04-03,28.95000,29.04000,28.30000,28.64000,28.03200,-0.90%,21629078 +2017-04-04,28.47000,28.68000,28.16000,28.59000,27.98300,-0.17%,13957931 +2017-04-05,28.64000,28.90500,28.23000,28.26000,27.66100,-1.15%,22389904 +2017-04-06,28.25000,28.78000,28.02000,28.62000,28.01300,1.27%,19423730 +2017-04-07,28.45000,28.85500,28.35000,28.52000,27.91500,-0.35%,20297074 +2017-04-10,28.45000,28.49000,27.58000,27.64000,27.05400,-3.09%,27422050 +2017-04-11,27.50000,27.54000,26.68100,27.18000,26.60300,-1.66%,38619254 +2017-04-12,27.42000,27.43000,26.65500,26.69000,26.12400,-1.80%,24621861 +2017-04-13,26.55000,27.23000,26.36000,26.74000,26.17300,0.19%,26077466 +2017-04-17,26.91000,27.22000,26.83000,27.13000,26.55400,1.46%,14108578 +2017-04-18,27.00000,27.34000,26.90000,27.14000,26.56400,0.04%,14407057 +2017-04-19,27.45000,27.55000,27.05000,27.26000,26.68200,0.44%,21231909 +2017-04-20,27.50000,28.08000,27.50000,27.96000,27.36700,2.57%,23632981 +2017-04-21,28.00000,28.03000,27.16000,27.32000,26.74000,-2.29%,28361662 +2017-04-24,27.74000,27.76000,26.52000,26.57000,26.00600,-2.75%,43984392 +2017-04-25,26.71000,27.02000,26.36500,26.99000,26.41700,1.58%,22613970 +2017-04-26,26.58000,27.07000,26.39400,26.79000,26.22200,-0.74%,24143655 +2017-04-27,27.17000,27.65000,27.09500,27.63000,27.04400,3.14%,23993048 +2017-04-28,28.02000,28.20000,27.51000,27.67000,27.08300,0.14%,27972964 +2017-05-01,27.85000,28.38000,27.72000,28.29000,27.69000,2.24%,22949451 +2017-05-02,28.28000,28.28000,27.45000,27.77000,27.18100,-1.84%,24867842 +2017-05-03,27.55000,28.10000,27.55000,28.00000,27.40600,0.83%,14998958 +2017-05-04,27.94000,28.16500,27.72000,27.79000,27.20000,-0.75%,15453475 +2017-05-05,27.80000,28.22000,27.62000,28.20000,27.60200,1.48%,15555563 +2017-05-08,27.56000,28.07000,27.28000,28.06000,27.46500,-0.50%,32180278 +2017-05-09,28.11000,28.90000,28.06000,28.81000,28.19900,2.67%,30907943 +2017-05-10,28.92000,29.41500,28.80000,29.32000,28.69800,1.77%,29037063 +2017-05-11,29.17000,29.31000,28.69000,29.03000,28.41400,-0.99%,22289242 +2017-05-12,29.10000,29.12000,28.68000,28.93000,28.31600,-0.34%,15822721 +2017-05-15,29.08000,29.19000,28.73000,28.83000,28.21800,-0.35%,21799157 +2017-05-16,28.92000,29.08000,28.57000,29.02000,28.40400,0.66%,14872731 +2017-05-17,28.34000,28.51000,26.96000,27.00000,26.42700,-6.96%,37820542 +2017-05-18,27.15000,27.89000,27.08500,27.48000,26.89700,1.78%,26524153 +2017-05-19,27.78000,28.16000,27.73000,27.82000,27.23000,1.24%,18981926 +2017-05-22,28.20000,28.25000,27.64500,28.06000,27.46500,0.86%,17751328 +2017-05-23,28.08000,28.31000,27.56000,28.29000,27.69000,0.82%,21724674 +2017-05-24,28.47000,29.12000,28.44000,28.99000,28.37500,2.47%,22091265 +2017-05-25,29.20000,29.66000,29.19000,29.43000,28.80600,1.52%,20602603 +2017-05-26,29.27000,29.77000,28.87500,29.76000,29.12900,1.12%,17633402 +2017-05-30,29.94000,30.87000,29.88000,30.70000,30.04900,3.16%,34020256 +2017-05-31,31.01000,31.10000,30.32000,30.77000,30.11700,0.23%,26192375 +2017-06-01,30.75000,30.83000,30.28000,30.76000,30.10700,-0.03%,20389255 +2017-06-02,30.80000,31.38000,30.53000,31.21000,30.54800,1.46%,20029974 +2017-06-05,31.30000,31.75500,31.07000,31.21000,30.54800,,23545359 +2017-06-06,31.04000,31.77000,30.87000,31.57000,30.90000,1.15%,32006434 +2017-06-07,31.70000,32.55000,31.70000,32.50000,31.81100,2.95%,32193151 +2017-06-08,32.84000,32.86000,31.88000,32.45000,31.76200,-0.15%,28703559 +2017-06-09,32.67000,32.93000,29.55000,30.60000,29.95100,-5.70%,52712627 +2017-06-12,30.06000,31.68500,29.21000,31.20000,30.53800,1.96%,46316083 +2017-06-13,31.75000,32.24000,30.77000,31.54000,30.87100,1.09%,33661822 +2017-06-14,31.78000,31.79000,30.85000,31.06000,30.40100,-1.52%,28722662 +2017-06-15,30.47000,30.97000,30.08000,30.56000,29.91200,-1.61%,33430631 +2017-06-16,30.63000,31.00000,29.82000,29.86000,29.22700,-2.29%,42268281 +2017-06-19,30.51000,31.25000,30.33000,31.20000,30.53800,4.49%,24752772 +2017-06-20,31.40000,31.57500,30.73000,30.83000,30.17600,-1.19%,24792807 +2017-06-21,31.18000,32.15000,31.06000,32.01000,31.33100,3.83%,30044019 +2017-06-22,32.04000,32.40000,31.76000,31.89000,31.21300,-0.37%,22770888 +2017-06-23,31.89000,32.08000,31.64000,31.73000,31.05700,-0.50%,33060102 +2017-06-26,32.45000,32.96000,31.95000,32.50000,31.81100,2.43%,34626499 +2017-06-27,32.51000,32.66500,31.61000,31.66000,30.98800,-2.58%,33074814 +2017-06-28,32.07000,32.28000,31.44000,32.24000,31.55600,1.83%,27683250 +2017-06-29,32.29000,32.39000,30.64000,31.47000,30.80200,-2.39%,48796243 +2017-06-30,32.12000,32.15000,29.70900,29.86000,29.22700,-5.12%,72828464 +2017-07-03,30.09000,30.28000,28.56000,29.14000,28.52200,-2.41%,36823886 +2017-07-05,29.55000,30.56000,29.55000,30.51000,29.86300,4.70%,40200878 +2017-07-06,29.94000,30.48000,29.92000,30.10000,29.46100,-1.34%,26673941 +2017-07-07,30.22000,30.50000,29.98000,30.20000,29.55900,0.33%,21863171 +2017-07-10,30.16000,30.59000,29.75000,30.50000,29.85300,0.99%,24750442 +2017-07-11,30.55000,31.39000,30.51000,31.37000,30.70500,2.85%,28254608 +2017-07-12,31.77000,31.78000,31.15500,31.45000,30.78300,0.26%,22061206 +2017-07-13,31.55000,31.85000,30.84000,31.13000,30.47000,-1.02%,22987513 +2017-07-14,31.35000,31.95000,31.26000,31.79000,31.11600,2.12%,28319892 +2017-07-17,31.67000,31.86000,31.44000,31.72000,31.04700,-0.22%,21727457 +2017-07-18,31.64000,31.91000,31.40000,31.90000,31.22300,0.57%,13005028 +2017-07-19,32.05000,32.35000,31.65000,31.82000,31.14500,-0.25%,19737247 +2017-07-20,31.93000,32.02000,31.42000,32.00000,31.32100,0.57%,22042958 +2017-07-21,31.90000,32.10000,31.62000,32.01000,31.33100,0.03%,16809643 +2017-07-24,32.00000,32.01000,31.50000,31.67000,30.99800,-1.06%,16213341 +2017-07-25,30.80000,30.83000,29.65000,29.90000,29.26600,-5.59%,49808116 +2017-07-26,29.85000,30.05000,29.68000,29.81000,29.17800,-0.30%,25140266 +2017-07-27,30.27000,31.30000,29.66500,30.24000,29.59800,1.44%,38212039 +2017-07-28,29.96000,29.98000,28.96000,29.28000,28.65900,-3.17%,30655396 +2017-07-31,29.43000,29.55000,27.87000,28.12000,27.52300,-3.96%,40756361 +2017-08-01,28.22000,28.93500,27.83000,28.34000,27.73900,0.78%,27524430 +2017-08-02,28.96000,29.43000,28.22000,28.63000,28.02300,1.02%,26799098 +2017-08-03,28.39000,28.40000,27.61000,27.83000,27.24000,-2.79%,30062910 +2017-08-04,27.86000,28.30000,27.27000,27.92000,27.32800,0.32%,23458981 +2017-08-07,27.93000,28.60500,27.80000,28.59000,27.98300,2.40%,16346460 +2017-08-08,28.61000,29.34000,28.61000,28.84000,28.22800,0.87%,21705681 +2017-08-09,28.51000,28.89000,28.36000,28.58000,27.97400,-0.90%,14022528 +2017-08-10,28.30000,28.38000,27.43000,27.49000,26.90700,-3.81%,25711073 +2017-08-11,27.44000,28.04000,26.85000,28.01000,27.41600,1.89%,22110309 +2017-08-14,28.82000,29.36000,28.72000,29.24000,28.62000,4.39%,25074496 +2017-08-15,29.50000,29.80500,29.14000,29.68000,29.05000,1.50%,23747659 +2017-08-16,30.02000,30.86000,29.96100,30.69000,30.03900,3.40%,37435000 +2017-08-17,30.32000,30.53000,29.61000,29.62000,28.99200,-3.49%,25707517 +2017-08-18,29.96000,30.60000,29.76000,30.38000,29.73600,2.57%,30697268 +2017-08-21,30.53000,30.60000,29.28000,29.56000,28.93300,-2.70%,25517968 +2017-08-22,29.85000,30.54000,29.77000,30.45000,29.80400,3.01%,18021271 +2017-08-23,29.97000,30.74000,29.87000,30.45000,29.80400,,20276021 +2017-08-24,30.55000,30.63000,30.11000,30.22000,29.57900,-0.76%,17161679 +2017-08-25,30.30000,30.39000,30.05000,30.29000,29.64700,0.23%,13852665 +2017-08-28,30.43000,31.21000,30.42000,31.08000,30.42100,2.61%,22288606 +2017-08-29,30.75000,31.53000,30.70000,31.48000,30.81200,1.29%,22923943 +2017-08-30,31.65000,31.68000,31.38000,31.61000,30.93900,0.41%,16875135 +2017-08-31,31.61000,32.02000,31.48000,31.97000,31.29200,1.14%,24938285 +2017-09-01,32.13000,32.88000,32.13000,32.60000,31.90800,1.97%,25955403 +2017-09-05,32.45000,32.74000,31.65000,32.07000,31.39000,-1.63%,28701235 +2017-09-06,32.07000,32.70000,32.06000,32.25000,31.56600,0.56%,28161662 +2017-09-07,32.47000,32.90000,32.44700,32.79000,32.09400,1.67%,24723429 +2017-09-08,32.80000,33.02000,32.31000,32.45000,31.76200,-1.04%,19408994 +2017-09-11,32.90000,33.44000,32.81000,33.44000,32.73100,3.05%,30600100 +2017-09-12,33.69000,34.54000,33.56000,34.29000,33.56300,2.54%,37320487 +2017-09-13,34.56000,34.80000,34.02000,34.59000,33.85600,0.87%,39724490 +2017-09-14,34.43000,34.85000,34.30000,34.58000,33.84600,-0.03%,22695882 +2017-09-15,34.64000,35.00000,34.38000,34.65000,33.91500,0.20%,36890720 +2017-09-18,35.13000,35.80000,35.02000,35.43000,34.67800,2.25%,36648818 +2017-09-19,35.50000,36.10000,35.50000,35.95000,35.18700,1.47%,26007387 +2017-09-20,36.03000,36.60000,35.34000,35.97000,35.20700,0.06%,41748913 +2017-09-21,35.93000,36.25000,35.40000,35.91000,35.14800,-0.17%,21613456 +2017-09-22,35.60000,36.22000,35.60000,36.07000,35.30500,0.45%,21132570 +2017-09-25,36.04000,36.15000,34.54000,34.87000,34.13000,-3.33%,35384371 +2017-09-26,35.23000,35.37000,34.09000,34.18000,33.45500,-1.98%,46084781 +2017-09-27,36.26000,37.15000,35.92000,37.09000,36.30300,8.51%,83197379 +2017-09-28,37.15000,38.46000,36.82000,37.96000,37.15500,2.35%,51748707 +2017-09-29,37.98000,39.36000,37.81000,39.33000,38.49600,3.61%,45974835 +2017-10-02,39.60000,40.37000,39.36000,40.01000,39.16100,1.73%,53120639 +2017-10-03,39.93000,40.54000,39.85000,40.37000,39.51400,0.90%,26482487 +2017-10-04,40.14000,40.43000,38.91000,39.56000,38.72100,-2.01%,37502916 +2017-10-05,39.80000,39.86000,39.25000,39.37000,38.53500,-0.48%,21905068 +2017-10-06,39.00000,39.67000,38.81000,39.67000,38.82800,0.76%,24712350 +2017-10-09,39.72000,40.99000,39.62000,40.96000,40.09100,3.25%,27173921 +2017-10-10,41.45000,42.00000,40.45500,41.98000,41.08900,2.49%,43813905 +2017-10-11,40.84000,42.07000,40.80000,41.61000,40.72700,-0.88%,51236981 +2017-10-12,41.21000,41.75000,40.29000,40.58000,39.71900,-2.48%,66169719 +2017-10-13,40.78000,41.17000,40.32000,40.40000,39.54300,-0.44%,35186522 +2017-10-16,40.88000,41.57000,40.51500,41.49000,40.61000,2.70%,33326097 +2017-10-17,41.14000,41.40000,40.25000,40.39000,39.53300,-2.65%,40452810 +2017-10-18,41.04000,41.95000,40.81000,41.65000,40.76600,3.12%,43170278 +2017-10-19,41.18000,41.50000,39.80000,41.31000,40.43400,-0.82%,46661119 +2017-10-20,42.00000,42.17000,41.44000,41.50000,40.62000,0.46%,35744454 +2017-10-23,41.85000,42.18700,41.40000,41.56000,40.67800,0.14%,26637275 +2017-10-24,41.74000,42.01000,41.43000,41.60000,40.71800,0.10%,25298041 +2017-10-25,41.31000,41.59000,40.31000,41.06000,40.18900,-1.30%,30880624 +2017-10-26,41.17000,41.18000,40.31000,40.60000,39.73900,-1.12%,27173144 +2017-10-27,40.59000,40.94000,40.04000,40.85000,39.98300,0.62%,30866028 +2017-10-30,40.73000,41.86000,40.68000,41.65000,40.76600,1.96%,28398164 +2017-10-31,42.25000,44.57000,42.20000,44.31000,43.37000,6.39%,60176494 +2017-11-01,44.79000,45.33000,43.78000,44.38000,43.43900,0.16%,38486961 +2017-11-02,44.08000,44.75000,43.72000,44.34000,43.39900,-0.09%,25556690 +2017-11-03,44.77000,45.00000,43.35000,43.71000,42.78300,-1.42%,27555798 +2017-11-06,43.85000,44.01000,42.45000,43.25000,42.33300,-1.05%,28343792 +2017-11-07,43.58000,44.24000,43.33000,43.95000,43.01800,1.62%,31476121 +2017-11-08,43.85000,44.14000,43.45000,44.09000,43.15500,0.32%,19168060 +2017-11-09,43.69000,43.69000,42.58000,43.50000,42.57700,-1.34%,30712774 +2017-11-10,43.76000,44.84500,43.71000,44.78000,43.83000,2.94%,33761681 +2017-11-13,44.50000,45.87000,44.19000,45.60000,44.63300,1.83%,28954199 +2017-11-14,45.58000,46.00000,44.80000,45.80000,44.82800,0.44%,29250692 +2017-11-15,45.18500,45.74000,44.62000,45.36000,44.39800,-0.96%,22284149 +2017-11-16,45.73000,46.29000,45.29000,46.18000,45.20000,1.81%,23857881 +2017-11-17,46.54000,46.55000,45.73000,46.16000,45.18100,-0.04%,22279653 +2017-11-20,46.51000,47.86000,46.40000,47.64000,46.62900,3.21%,26611629 +2017-11-21,48.36000,49.63000,48.15000,49.40000,48.35200,3.69%,35294764 +2017-11-22,49.85000,49.89000,48.62000,49.14000,48.09800,-0.53%,28482742 +2017-11-24,49.32000,49.88000,49.03000,49.68000,48.62600,1.10%,14196564 +2017-11-27,47.96000,48.39000,47.09000,48.05000,47.03100,-3.28%,44247950 +2017-11-28,48.45000,48.86000,47.82000,47.93000,46.91300,-0.25%,30053803 +2017-11-29,47.50000,47.60000,43.27000,43.74000,42.81200,-8.74%,81196709 +2017-11-30,44.16000,44.54000,41.86000,42.39000,41.49100,-3.09%,63793073 +2017-12-01,41.73000,42.55000,40.01000,41.99000,41.09900,-0.94%,73021448 +2017-12-04,41.95000,42.29000,39.07000,39.90000,39.05400,-4.98%,73640476 +2017-12-05,39.77000,42.05000,39.42000,41.21000,40.33600,3.28%,56390732 +2017-12-06,40.82000,41.74000,40.30000,41.58000,40.69800,0.90%,38023427 +2017-12-07,42.18000,43.23000,41.91000,43.20000,42.28400,3.90%,42457213 +2017-12-08,44.04000,44.58000,42.87000,43.21000,42.29300,0.02%,44281006 +2017-12-11,43.42000,43.75000,42.33000,43.01000,42.09800,-0.46%,30942198 +2017-12-12,42.69000,42.85000,41.71000,41.86000,40.97200,-2.67%,28220478 +2017-12-13,42.22000,43.10000,41.97000,42.05000,41.15800,0.45%,27852590 +2017-12-14,42.29000,42.73000,41.88000,42.24000,41.34400,0.45%,24268090 +2017-12-15,42.30000,42.56000,41.89000,42.40000,41.50100,0.38%,56479956 +2017-12-18,43.37000,43.73000,42.99000,43.71000,42.78300,3.09%,34375034 +2017-12-19,44.09000,44.34000,43.30000,43.98000,43.04700,0.62%,43131517 +2017-12-20,46.65000,46.80000,44.86000,45.75000,44.77900,4.02%,83917497 +2017-12-21,45.55000,45.58000,44.35000,44.42000,43.47800,-2.91%,49505543 +2017-12-22,44.18000,44.94000,43.94000,44.12000,43.18400,-0.68%,29868248 +2017-12-26,43.19000,43.20000,41.52000,42.25000,41.35400,-4.24%,41726724 +2017-12-27,42.22000,43.07000,42.03000,42.48000,41.57900,0.54%,23741087 +2017-12-28,42.83000,43.05000,41.75000,41.81000,40.92300,-1.58%,28665800 +2017-12-29,41.82000,41.84000,40.77000,41.12000,40.24800,-1.65%,44367304 +2018-01-02,41.54000,43.72000,41.19000,43.67000,42.74400,6.20%,36355181 +2018-01-03,44.50000,45.05000,44.05000,44.98000,44.02600,3.00%,42704755 +2018-01-04,45.99000,46.98000,45.01000,46.88000,45.88600,4.22%,51498192 +2018-01-05,46.13000,46.66000,45.38000,45.80000,44.82800,-2.30%,46472129 +2018-01-08,45.31000,46.09000,44.91000,45.55000,44.58400,-0.55%,31682770 +2018-01-09,45.27000,45.55000,42.77000,42.97000,42.05800,-5.66%,62497375 +2018-01-10,41.95000,43.37000,41.39000,43.31000,42.39100,0.79%,52765574 +2018-01-11,43.52000,44.00000,42.62000,42.82000,41.91200,-1.13%,38473419 +2018-01-12,42.82000,43.35000,42.68000,42.81000,41.90200,-0.02%,28009649 +2018-01-16,43.14000,43.86000,42.42000,42.92000,42.01000,0.26%,37382456 +2018-01-17,43.21000,44.38000,42.98000,44.26000,43.32100,3.12%,37866283 +2018-01-18,44.21000,44.65000,43.91000,43.99000,43.05700,-0.61%,24721912 +2018-01-19,43.95000,44.20000,42.65000,42.75000,41.84300,-2.82%,40935590 +2018-01-22,42.47000,42.88000,41.68000,42.88000,41.97000,0.30%,37529652 +2018-01-23,43.25000,44.66000,42.73000,43.95000,43.01800,2.50%,40315114 +2018-01-24,43.76000,43.95000,42.74000,43.08000,42.16600,-1.98%,30223262 +2018-01-25,44.23000,44.72000,42.86000,43.01000,42.09800,-0.16%,40000694 +2018-01-26,43.22000,43.81000,43.03000,43.67000,42.74400,1.53%,26938055 +2018-01-29,43.25000,43.42000,42.38000,43.29000,42.37200,-0.87%,29018760 +2018-01-30,41.99000,42.80000,41.47000,41.67000,40.78600,-3.74%,37707881 +2018-01-31,42.98000,43.96000,42.77000,43.72000,42.79300,4.92%,44434889 +2018-02-01,43.04000,44.09000,42.10000,42.49000,41.58900,-2.81%,34841595 +2018-02-02,42.00000,42.21000,40.61000,40.82000,39.95400,-3.93%,40368162 +2018-02-05,40.14000,41.53000,39.01000,39.40000,38.56400,-3.48%,42350408 +2018-02-06,40.55000,43.93000,40.55000,43.88000,42.94900,11.37%,66061066 +2018-02-07,43.26000,43.56000,41.74000,42.01000,41.11900,-4.26%,50272933 +2018-02-08,42.52000,43.03000,40.00000,40.00000,39.15100,-4.78%,50662204 +2018-02-09,41.05000,41.19000,37.52000,40.41000,39.55300,1.02%,63277832 +2018-02-12,41.01000,42.68000,40.88000,42.19000,41.29500,4.40%,47734484 +2018-02-13,42.05000,42.92000,41.98000,42.63000,41.72600,1.04%,29958206 +2018-02-14,41.93000,43.63000,41.93000,43.45000,42.52800,1.92%,36112301 +2018-02-15,43.73000,43.92000,42.26000,43.50000,42.57700,0.12%,34666043 +2018-02-16,43.29000,45.11000,43.13000,44.21000,43.27200,1.63%,48776595 +2018-02-20,44.02000,45.27000,43.90000,44.90000,43.94800,1.56%,35646723 +2018-02-21,45.37000,45.55000,44.52000,44.54000,43.59500,-0.80%,31369022 +2018-02-22,44.78000,44.83000,44.04000,44.25000,43.31100,-0.65%,23399894 +2018-02-23,45.18000,46.80000,45.02000,46.53000,45.54300,5.15%,48225875 +2018-02-26,46.97000,48.23000,46.70000,47.98000,46.96200,3.12%,40998050 +2018-02-27,47.66000,48.99000,47.42000,48.58000,47.54900,1.25%,43450675 +2018-02-28,48.80000,49.46000,48.35000,48.81000,47.77500,0.47%,44203484 +2018-03-01,48.77000,48.81000,46.77000,47.62000,46.61000,-2.44%,61278848 +2018-03-02,46.36000,49.25000,45.95000,49.11000,48.06800,3.13%,52492924 +2018-03-05,48.80000,52.36000,48.72000,52.03000,50.92600,5.95%,70984057 +2018-03-06,53.40000,54.64000,53.21000,53.74000,52.60000,3.29%,73096298 +2018-03-07,53.34000,55.00000,53.13000,53.97000,52.82500,0.43%,61669983 +2018-03-08,54.59000,55.47000,54.30000,55.22000,54.04900,2.32%,50445760 +2018-03-09,55.76000,55.83000,53.62000,54.59000,53.43200,-1.14%,64657870 +2018-03-12,56.50000,61.17000,56.35000,59.37000,58.11100,8.76%,136732167 +2018-03-13,62.17000,63.42000,58.52000,59.43000,58.16900,0.10%,140949759 +2018-03-14,59.32000,60.06000,57.56000,59.78000,58.51200,0.59%,79851384 +2018-03-15,59.77000,60.15000,58.23000,58.84000,57.59200,-1.57%,48759925 +2018-03-16,60.00000,60.69000,59.21000,60.58000,59.29500,2.96%,67035018 +2018-03-19,60.36000,60.99000,58.75000,60.14000,58.86400,-0.73%,70185702 +2018-03-20,60.10000,61.25000,59.80000,61.15000,59.85300,1.68%,53277223 +2018-03-21,61.35000,61.72000,60.60000,61.07000,59.77400,-0.13%,50063889 +2018-03-22,60.07000,60.30000,58.11000,58.92000,57.67000,-3.52%,66693263 +2018-03-23,57.69000,58.80000,53.68000,54.21000,53.06000,-7.99%,117093861 +2018-03-26,56.26000,56.71000,52.72000,55.56000,54.38100,2.49%,69445328 +2018-03-27,55.06000,55.47000,51.68000,52.40000,51.28800,-5.69%,67229050 +2018-03-28,51.93000,53.35000,50.70000,51.49000,50.39800,-1.74%,62987534 +2018-03-29,52.16000,52.68000,51.14000,52.14000,51.03400,1.26%,61458758 +2018-04-02,51.54000,51.72000,49.56000,50.06000,48.99800,-3.99%,59875497 +2018-04-03,50.80000,51.77000,50.32000,51.55000,50.45600,2.98%,52436387 +2018-04-04,49.62000,53.50000,49.26000,53.39000,52.25700,3.57%,60272778 +2018-04-05,52.06000,52.20000,49.19000,49.84000,48.78300,-6.65%,89203496 +2018-04-06,47.72000,50.48000,47.26000,48.46000,47.43200,-2.77%,79392188 +2018-04-09,49.13000,49.83000,47.92000,47.96000,46.94300,-1.03%,50532861 +2018-04-10,49.25000,50.75000,48.64000,50.48000,49.40900,5.25%,50491011 +2018-04-11,50.28000,51.80000,50.11000,50.48000,49.40900,,38942202 +2018-04-12,51.12000,52.92000,51.10000,52.59000,51.47400,4.18%,46656328 +2018-04-13,53.40000,53.49000,51.58000,52.23000,51.12200,-0.68%,43598892 +2018-04-16,52.25000,52.48000,51.32000,51.65000,50.55400,-1.11%,30879466 +2018-04-17,51.85000,52.70000,51.74000,52.26000,51.15100,1.18%,33325289 +2018-04-18,51.45000,54.27000,50.68000,54.01000,52.86400,3.35%,55393632 +2018-04-19,52.90000,54.10000,50.98000,51.42000,50.32900,-4.80%,52634973 +2018-04-20,51.50000,52.07000,50.15000,50.62000,49.54600,-1.56%,38510750 +2018-04-23,50.81000,50.88000,48.81000,49.02000,47.98000,-3.16%,43692970 +2018-04-24,49.66000,50.26000,46.44000,47.11000,46.11100,-3.90%,61915374 +2018-04-25,47.56000,48.34000,46.08000,47.60000,46.59000,1.04%,43781171 +2018-04-26,49.28000,50.18000,48.83000,50.14000,49.07600,5.34%,39041386 +2018-04-27,51.11000,51.39000,47.19000,47.52000,46.51200,-5.23%,50049798 +2018-04-30,47.06000,47.69000,45.32000,45.98000,45.00500,-3.24%,54743790 +2018-05-01,45.59000,46.87000,45.41000,46.79000,45.79700,1.76%,34154908 +2018-05-02,45.91000,46.74000,45.68000,45.89000,44.91700,-1.92%,31640805 +2018-05-03,45.74000,46.87000,45.33000,46.62000,45.63100,1.59%,30489613 +2018-05-04,46.32000,47.70000,46.14000,47.58000,46.57100,2.06%,28632166 +2018-05-07,48.26000,49.11000,48.11000,48.48000,47.45200,1.89%,33996912 +2018-05-08,48.53000,48.86000,47.88000,48.57000,47.54000,0.19%,25205522 +2018-05-09,49.06000,51.03000,48.99000,51.01000,49.92800,5.02%,36489113 +2018-05-10,51.80000,52.68000,51.60000,52.66000,51.54300,3.23%,37146281 +2018-05-11,52.38000,52.80000,51.68000,51.82000,50.72100,-1.60%,27646392 +2018-05-14,52.99000,53.71000,52.86000,53.00000,51.87600,2.28%,33376279 +2018-05-15,53.80000,54.17000,52.69000,54.01000,52.86400,1.91%,43307320 +2018-05-16,55.59000,56.91000,55.48000,56.50000,55.30100,4.61%,59011916 +2018-05-17,56.01000,56.44000,53.93000,54.70000,53.54000,-3.19%,54832177 +2018-05-18,53.60000,54.65000,52.85000,53.39000,52.25700,-2.39%,46088834 +2018-05-21,56.18000,56.47000,54.53000,55.48000,54.30300,3.91%,70858134 +2018-05-22,59.05000,60.50000,58.30000,59.03000,57.77800,6.40%,111262746 +2018-05-23,59.05000,60.00000,58.15000,59.97000,58.69800,1.59%,64066804 +2018-05-24,60.18000,61.99000,59.56000,61.49000,60.18600,2.53%,74724955 +2018-05-25,60.85000,62.10000,60.61000,61.35000,60.04900,-0.23%,54715927 +2018-05-29,61.36000,63.98000,61.35000,62.62000,61.29200,2.07%,75591946 +2018-05-30,63.70000,64.66000,60.92000,62.57000,61.24300,-0.08%,84737640 +2018-05-31,59.23000,60.25000,57.17000,57.59000,56.36800,-7.96%,101882177 +2018-06-01,58.81000,59.34000,56.88000,58.74000,57.49400,2.00%,74761515 +2018-06-04,57.43000,59.16000,56.62000,59.10000,57.84600,0.61%,64350519 +2018-06-05,59.80000,60.14000,58.83000,59.41000,58.15000,0.52%,41711285 +2018-06-06,59.26000,59.59000,58.30000,59.42000,58.15900,0.02%,36748973 +2018-06-07,59.85000,60.27000,58.56000,59.63000,58.36500,0.35%,42264729 +2018-06-08,58.63000,61.60000,58.22000,61.39000,60.08800,2.95%,57144868 +2018-06-11,61.71000,62.55000,61.07000,61.39000,60.08800,,42251465 +2018-06-12,61.84000,61.85000,59.94000,60.55000,59.26600,-1.37%,43633349 +2018-06-13,60.30000,61.27000,60.02000,60.05000,58.77600,-0.83%,33281355 +2018-06-14,60.55000,60.57000,58.67000,59.18000,57.92500,-1.45%,43421919 +2018-06-15,58.53000,59.10000,57.30000,58.23000,56.99500,-1.61%,45854083 +2018-06-18,57.60000,58.60000,56.87000,58.45000,57.21000,0.38%,36975630 +2018-06-19,57.64000,59.46000,57.11000,59.25000,57.99300,1.37%,43486620 +2018-06-20,60.13000,61.12000,58.80000,58.95000,57.69900,-0.51%,57497566 +2018-06-21,61.46000,61.83000,59.09000,59.44000,58.17900,0.83%,70419904 +2018-06-22,60.20000,60.41000,57.02000,57.10000,55.88900,-3.94%,63497506 +2018-06-25,55.54000,55.64000,52.41000,53.16000,52.03200,-6.90%,72196268 +2018-06-26,54.41000,54.77000,53.61000,54.59000,53.43200,2.69%,42277106 +2018-06-27,55.00000,55.35000,52.16000,52.26000,51.15100,-4.27%,53007505 +2018-06-28,52.00000,53.31000,51.79000,53.14000,52.01300,1.68%,36878949 +2018-06-29,53.69000,53.85000,52.40000,52.44000,51.32800,-1.32%,32582221 +2018-07-02,51.52000,54.53000,51.32000,54.48000,53.32400,3.89%,38934173 +2018-07-03,54.55000,54.79000,50.10000,51.48000,50.38800,-5.51%,52190187 +2018-07-05,52.63000,53.31000,51.94000,52.84000,51.71900,2.64%,51136399 +2018-07-06,52.54000,53.41000,51.98000,53.23000,52.10100,0.74%,31840970 +2018-07-09,53.80000,54.50000,53.11000,54.31000,53.15800,2.03%,32579715 +2018-07-10,54.66000,55.90000,54.35000,55.74000,54.55800,2.63%,34852848 +2018-07-11,54.39000,55.00000,53.77000,54.18000,53.03100,-2.80%,38699205 +2018-07-12,54.65000,55.66000,54.35000,55.45000,54.27400,2.34%,29647703 +2018-07-13,55.51000,56.59000,55.32000,56.35000,55.15500,1.62%,28815986 +2018-07-16,56.60000,57.18000,56.06000,56.15000,54.95900,-0.35%,25735182 +2018-07-17,55.83000,57.13000,55.50000,56.96000,55.75200,1.44%,24729123 +2018-07-18,57.25000,58.15000,56.92000,57.45000,56.23100,0.86%,33729693 +2018-07-19,57.25000,57.56000,55.67000,56.22000,55.02700,-2.14%,39392135 +2018-07-20,56.08000,56.14000,54.83000,55.02000,53.85300,-2.13%,32624511 +2018-07-23,53.51000,54.58000,52.22000,54.29000,53.13800,-1.33%,42781491 +2018-07-24,55.00000,55.40000,52.94000,53.17000,52.04200,-2.06%,39011464 +2018-07-25,52.63000,54.22000,52.30000,53.39000,52.25700,0.41%,40098708 +2018-07-26,53.60000,54.74000,53.45000,53.76000,52.62000,0.69%,28862468 +2018-07-27,54.46000,54.63000,53.11000,53.96000,52.81500,0.37%,30109723 +2018-07-30,54.19000,54.25000,52.42000,53.01000,51.88500,-1.76%,25747836 +2018-07-31,53.78000,54.22000,52.77000,52.79000,51.67000,-0.42%,29301746 +2018-08-01,52.66000,53.58000,52.17000,52.29000,51.18100,-0.95%,28199956 +2018-08-02,51.70000,53.55000,51.38000,53.40000,52.26700,2.12%,28707971 +2018-08-03,53.30000,53.40000,52.26000,52.81000,51.69000,-1.10%,22958948 +2018-08-06,52.22000,52.81000,51.50000,52.67000,51.55300,-0.27%,28776882 +2018-08-07,52.94000,53.44000,52.70000,53.04000,51.91500,0.70%,21918614 +2018-08-08,52.84000,53.53000,52.46000,53.39000,52.25700,0.66%,18074693 +2018-08-09,52.65000,52.85000,51.93000,52.26000,51.15100,-2.12%,34538404 +2018-08-10,51.25000,51.95000,51.02000,51.37000,50.28000,-1.70%,31340775 +2018-08-13,51.61000,52.06000,51.28000,51.34000,50.25100,-0.06%,24609540 +2018-08-14,51.73000,51.77000,50.01000,50.62000,49.54600,-1.40%,32050195 +2018-08-15,49.83000,49.86000,47.14000,47.49000,46.48300,-6.18%,57746241 +2018-08-16,48.20000,48.31000,46.96000,47.10000,46.10100,-0.82%,33663044 +2018-08-17,46.21000,47.36000,45.62000,47.11000,46.11100,0.02%,34464220 +2018-08-20,47.40000,48.61000,46.47000,48.07000,47.05000,2.04%,33022929 +2018-08-21,48.90000,50.37000,48.87000,49.94000,48.88100,3.89%,38572923 +2018-08-22,50.38000,50.65000,49.87000,50.24000,49.17400,0.60%,26740377 +2018-08-23,50.05000,50.24000,49.40000,49.70000,48.64600,-1.07%,26831962 +2018-08-24,49.92000,50.82000,49.92000,50.70000,49.62400,2.01%,24785525 +2018-08-27,51.35000,52.45000,51.17000,52.07000,50.96500,2.70%,29134051 +2018-08-28,52.42000,52.56000,51.47000,52.34000,51.23000,0.52%,26198827 +2018-08-29,52.09000,52.16000,51.30000,51.83000,50.73000,-0.97%,31450783 +2018-08-30,51.56000,53.68000,51.40000,52.76000,51.64100,1.79%,32416605 +2018-08-31,52.70000,53.23000,52.22000,52.52000,51.40600,-0.45%,29937271 +2018-09-04,52.14000,52.30000,50.71000,51.93000,50.82800,-1.12%,28975084 +2018-09-05,51.39000,51.60000,49.07000,49.54000,48.48900,-4.60%,39125064 +2018-09-06,48.20000,48.45000,44.06000,44.65000,43.70300,-9.87%,94413400 +2018-09-07,45.14000,46.46000,44.65000,44.86000,43.90800,0.47%,47114308 +2018-09-10,45.25000,45.38000,44.39000,44.90000,43.94800,0.09%,33078272 +2018-09-11,43.65000,43.75000,42.35000,43.60000,42.67500,-2.90%,48980655 +2018-09-12,41.24000,42.18000,40.68000,41.74000,40.85500,-4.27%,66915955 +2018-09-13,42.30000,44.49000,42.30000,43.62000,42.69500,4.50%,59922055 +2018-09-14,44.11000,44.56000,43.46000,44.30000,43.36000,1.56%,40610334 +2018-09-17,43.59000,44.32000,43.25000,43.58000,42.65600,-1.63%,28205256 +2018-09-18,43.93000,45.87000,43.88000,45.33000,44.36800,4.02%,36507412 +2018-09-19,45.78000,46.06000,44.84000,45.06000,44.10400,-0.60%,29264655 +2018-09-20,46.40000,47.22000,45.91000,46.06000,45.08300,2.22%,75144122 +2018-09-21,44.40000,45.60000,43.80000,44.74000,43.79100,-2.87%,97053409 +2018-09-24,44.20000,45.65000,43.86000,45.16000,44.20200,0.94%,36918937 +2018-09-25,45.10000,45.46000,44.02000,44.64000,43.69300,-1.15%,32547450 +2018-09-26,44.29000,44.76000,43.96000,44.35000,43.40900,-0.65%,30299841 +2018-09-27,44.23000,45.52000,44.05000,44.99000,44.03600,1.44%,26952377 +2018-09-28,44.65000,45.61000,44.49000,45.23000,44.27100,0.53%,28080411 +2018-10-01,45.44000,46.08000,45.01000,45.15000,44.19200,-0.18%,26693432 +2018-10-02,44.90000,46.69000,44.88000,45.76000,44.78900,1.35%,32397049 +2018-10-03,46.28000,46.42000,44.71000,45.15000,44.19200,-1.33%,29505110 +2018-10-04,44.50000,44.75000,43.51000,44.16000,43.22300,-2.19%,34579572 +2018-10-05,44.08000,44.63000,42.81000,43.58000,42.65600,-1.31%,35367076 +2018-10-08,43.28000,43.85000,42.61000,43.07000,42.15600,-1.17%,27426552 +2018-10-09,42.81000,43.04000,41.98000,42.27000,41.37300,-1.86%,31576374 +2018-10-10,41.50000,42.75000,41.32000,41.61000,40.72700,-1.56%,48451981 +2018-10-11,41.96000,42.92000,41.43000,41.97000,41.08000,0.87%,48196988 +2018-10-12,43.58000,43.75000,41.92000,42.47000,41.56900,1.19%,32851076 +2018-10-15,42.03000,42.55000,41.63000,42.34000,41.44200,-0.31%,27697328 +2018-10-16,42.70000,43.35000,42.30000,43.21000,42.29300,2.05%,28827416 +2018-10-17,43.33000,43.39000,42.11000,42.35000,41.45200,-1.99%,27758963 +2018-10-18,42.04000,42.21000,41.14000,41.30000,40.42400,-2.48%,33560822 +2018-10-19,41.67000,41.99000,40.27000,40.45000,39.59200,-2.06%,28641375 +2018-10-22,40.56000,40.70000,38.64000,39.76000,38.91700,-1.71%,34441221 +2018-10-23,38.15000,39.11000,37.41000,38.68000,37.85900,-2.72%,46364174 +2018-10-24,38.00000,38.30000,35.40000,35.43000,34.67800,-8.40%,53096450 +2018-10-25,35.59000,37.16000,35.06000,36.78000,36.00000,3.81%,39625699 +2018-10-26,35.28000,35.91000,34.30000,35.40000,34.64900,-3.75%,41257357 +2018-10-29,36.14000,36.20000,33.82000,34.66000,33.92500,-2.09%,34176423 +2018-10-30,34.64000,36.05000,34.49000,36.01000,35.24600,3.89%,35319497 +2018-10-31,36.58000,38.04000,35.80000,37.72000,36.92000,4.75%,44055370 +2018-11-01,37.98000,40.20000,37.52000,40.12000,39.26900,6.36%,43981410 +2018-11-02,40.19000,40.94000,39.64000,40.32000,39.46500,0.50%,33645741 +2018-11-05,40.10000,40.24000,38.77000,39.92000,39.07300,-0.99%,22903972 +2018-11-06,39.74000,40.56000,39.56000,39.80000,38.95600,-0.30%,19316554 +2018-11-07,40.32000,41.05000,39.96000,40.93000,40.06200,2.84%,22957221 +2018-11-08,40.67000,41.43000,40.34000,40.44000,39.58200,-1.20%,15609308 +2018-11-09,39.89000,39.99000,38.41000,39.11000,38.28000,-3.29%,26102786 +2018-11-12,38.24000,38.53000,36.84000,37.44000,36.64600,-4.27%,24822391 +2018-11-13,37.66000,38.74000,37.44000,37.85000,37.04700,1.10%,25870470 +2018-11-14,38.62000,38.97000,37.61000,38.03000,37.22300,0.48%,23706441 +2018-11-15,37.95000,40.17000,37.62000,39.91000,39.06300,4.94%,30046097 +2018-11-16,38.45000,39.71000,38.33000,39.44000,38.60300,-1.18%,25445714 +2018-11-19,39.20000,39.32000,36.67000,36.83000,36.04900,-6.62%,31039134 +2018-11-20,34.10000,36.99000,34.05000,36.12000,35.35400,-1.93%,38728639 +2018-11-21,37.00000,37.22000,36.37000,36.38000,35.60800,0.72%,22728369 +2018-11-23,35.93000,37.50000,35.92000,36.40000,35.62800,0.05%,11257770 +2018-11-26,37.75000,37.79000,35.53000,36.57000,35.79400,0.47%,26569723 +2018-11-27,36.09000,37.45000,36.02000,37.00000,36.21500,1.18%,21397318 +2018-11-28,37.29000,39.00000,35.99000,38.71000,37.88900,4.62%,42293708 +2018-11-29,38.30000,38.71000,37.73000,37.91000,37.10600,-2.07%,23631284 +2018-11-30,37.75000,38.63000,36.94000,38.56000,37.74200,1.71%,28176043 +2018-12-03,40.20000,40.24000,39.15000,40.03000,39.18100,3.81%,35829990 +2018-12-04,39.56000,39.87000,36.72000,36.88000,36.09800,-7.87%,36616292 +2018-12-06,35.66000,37.68000,35.13000,37.67000,36.87100,2.14%,37494418 +2018-12-07,37.62000,37.62000,35.21000,35.31000,34.56100,-6.26%,30619815 +2018-12-10,34.83000,35.72000,34.53000,34.80000,34.06200,-1.44%,33979652 +2018-12-11,35.59000,36.26000,35.10000,35.21000,34.46300,1.18%,26238769 +2018-12-12,35.94000,36.61000,35.40000,36.03000,35.26600,2.33%,26642500 +2018-12-13,36.29000,36.37000,34.76000,35.02000,34.27700,-2.80%,23825359 +2018-12-14,34.44000,35.45000,34.06000,34.20000,33.47400,-2.34%,28922077 +2018-12-17,34.16000,35.22000,33.60000,33.88000,33.16100,-0.94%,30890958 +2018-12-18,34.39000,34.94000,33.97000,34.11000,33.38600,0.68%,46135371 +2018-12-19,31.66000,33.58000,31.27000,31.41000,30.74400,-7.92%,106669582 +2018-12-20,31.60000,32.90000,30.86000,31.28000,30.61600,-0.41%,60427566 +2018-12-21,31.68000,32.05000,30.11000,30.32000,29.67700,-3.07%,54630508 +2018-12-24,29.86000,30.35000,29.00000,29.02000,28.40400,-4.29%,23771773 +2018-12-26,29.34000,30.91000,28.39000,30.89000,30.23500,6.44%,45711046 +2018-12-27,30.41000,32.01000,30.23000,31.93000,31.25300,3.37%,39858341 +2018-12-28,32.00000,32.27900,31.40000,31.57000,30.90000,-1.13%,29852928 +2018-12-31,31.99000,32.40000,31.46000,31.73000,31.05700,0.51%,21392110 +2019-01-02,31.00000,33.08000,30.75000,32.75000,32.05500,3.21%,26004300 +2019-01-03,31.82000,32.15000,30.86000,31.00000,30.34200,-5.34%,29145099 +2019-01-04,31.66000,33.04000,31.55000,32.70000,32.00600,5.48%,28557302 +2019-01-07,33.70000,34.45000,33.31000,34.00000,33.27900,3.98%,44841499 +2019-01-08,34.55000,34.59000,32.81000,33.74000,33.02400,-0.76%,33434082 +2019-01-09,34.97000,36.29000,34.92000,35.44000,34.68800,5.04%,54147856 +2019-01-10,35.26000,35.95000,35.08000,35.91000,35.14800,1.33%,24437350 +2019-01-11,35.42000,36.73000,35.01000,36.01000,35.24600,0.28%,30469843 +2019-01-14,34.72000,34.92000,34.26000,34.67000,33.93500,-3.72%,34611955 +2019-01-15,35.02000,35.23000,33.65000,33.99000,33.26900,-1.96%,30633574 +2019-01-16,34.04000,34.33000,33.53000,33.58000,32.86800,-1.21%,24890929 +2019-01-17,33.23000,34.20000,32.66000,33.88000,33.16100,0.89%,29398501 +2019-01-18,34.23000,36.19000,34.06000,35.76000,35.00100,5.55%,44872405 +2019-01-22,35.25000,35.25000,33.55000,33.87000,33.15100,-5.29%,37021938 +2019-01-23,34.11000,34.69000,33.44000,34.24000,33.51400,1.09%,31011607 +2019-01-24,35.31000,37.44000,35.10000,36.59000,35.81400,6.86%,65094840 +2019-01-25,38.09000,39.31000,37.50000,38.96000,38.13400,6.48%,61042704 +2019-01-28,36.95000,38.96000,36.65000,38.08000,37.27200,-2.26%,44213030 +2019-01-29,38.28000,38.98000,37.25000,37.39000,36.59700,-1.81%,30330993 +2019-01-30,38.30000,38.76000,37.59000,38.24000,37.42900,2.27%,32848056 +2019-01-31,37.63000,38.82000,37.28000,38.22000,37.40900,-0.05%,34130464 +2019-02-01,38.31000,39.86000,38.23000,39.60000,38.76000,3.61%,36839947 +2019-02-04,39.55000,39.61000,38.51000,39.47000,38.63300,-0.33%,30851483 +2019-02-05,39.24000,40.33000,39.17000,39.37000,38.53500,-0.25%,25094026 +2019-02-06,40.40000,41.96000,40.37000,41.52000,40.63900,5.46%,47472616 +2019-02-07,40.81000,41.05000,38.91000,39.38000,38.54500,-5.15%,40396449 +2019-02-08,37.80000,38.78000,37.45000,38.58000,37.76200,-2.03%,35573221 +2019-02-11,38.60000,38.87000,37.36000,38.58000,37.76200,,30356472 +2019-02-12,39.39000,40.77000,39.24000,40.40000,39.54300,4.72%,43587923 +2019-02-13,40.85000,42.28000,40.80000,41.68000,40.79600,3.17%,50101676 +2019-02-14,41.39000,43.16000,41.31000,42.23000,41.33400,1.32%,41759190 +2019-02-15,42.27000,42.40000,41.42000,41.99000,41.09900,-0.57%,28968391 +2019-02-19,41.70000,42.49000,41.50000,41.96000,41.07000,-0.07%,25575881 +2019-02-20,42.31000,43.26000,42.13000,42.21000,41.31500,0.60%,28048715 +2019-02-21,42.47000,42.87000,41.42000,41.53000,40.64900,-1.61%,24048828 +2019-02-22,42.08000,42.57000,41.83000,42.57000,41.66700,2.50%,22834253 +2019-02-25,43.81000,43.99000,42.70000,42.75000,41.84300,0.42%,25233731 +2019-02-26,42.35000,43.15000,42.29000,42.96000,42.04900,0.49%,18051547 +2019-02-27,42.62000,42.76000,41.01000,41.32000,40.44300,-3.82%,29522196 +2019-02-28,40.20000,41.15000,39.80000,40.88000,40.01300,-1.06%,25777924 +2019-03-01,41.64000,42.56000,41.11000,41.58000,40.69800,1.71%,26755751 +2019-03-04,41.88000,42.15000,40.64000,41.06000,40.18900,-1.25%,27047818 +2019-03-05,40.25000,40.67000,39.51000,39.99000,39.14200,-2.61%,28798762 +2019-03-06,39.38000,39.45000,37.52000,37.93000,37.12500,-5.15%,44890442 +2019-03-07,37.54000,38.31000,37.14000,37.83000,37.02700,-0.26%,31567767 +2019-03-08,36.89000,38.82000,36.57000,38.65000,37.83000,2.17%,34080890 +2019-03-11,38.91000,39.55000,38.83000,39.03000,38.20200,0.98%,25164660 +2019-03-12,39.17000,39.40000,38.83000,39.25000,38.41700,0.56%,18623513 +2019-03-13,39.40000,39.72000,38.64000,38.83000,38.00600,-1.07%,22786331 +2019-03-14,38.74000,39.63000,38.34000,38.41000,37.59500,-1.08%,19757250 +2019-03-15,38.58000,39.84000,38.43000,39.54000,38.70100,2.94%,30694138 +2019-03-18,39.60000,40.41000,39.15000,39.61000,38.77000,0.18%,22296587 +2019-03-19,39.93000,41.05000,39.89000,40.37000,39.51400,1.92%,32407260 +2019-03-20,40.50000,40.75000,39.62000,40.13000,39.27900,-0.59%,41714399 +2019-03-21,41.70000,44.21000,41.65000,43.99000,43.05700,9.62%,84985448 +2019-03-22,43.47000,43.48000,41.55000,41.62000,40.73700,-5.39%,46605599 +2019-03-25,41.34000,41.98000,40.06000,40.55000,39.69000,-2.57%,34516015 +2019-03-26,41.17000,41.65000,40.10000,40.32000,39.46500,-0.57%,24689552 +2019-03-27,40.38000,40.85000,39.01000,39.23000,38.39800,-2.70%,26856732 +2019-03-28,39.40000,39.94000,39.02000,39.34000,38.50500,0.28%,24584543 +2019-03-29,40.25000,41.52000,40.22000,41.33000,40.45300,5.06%,35716883 +2019-04-01,42.27000,42.76000,41.72000,42.25000,41.35400,2.23%,28072993 +2019-04-02,42.08000,42.79000,41.75000,42.44000,41.54000,0.45%,21438082 +2019-04-03,43.55000,44.85000,43.55000,43.90000,42.96900,3.44%,39097203 +2019-04-04,42.36000,43.33000,42.25000,42.89000,41.98000,-2.30%,37038395 +2019-04-05,43.30000,43.54000,42.72000,43.32000,42.40100,1.00%,21119444 +2019-04-08,42.18000,43.14000,42.12000,42.90000,41.99000,-0.97%,24546811 +2019-04-09,42.54000,42.60000,41.27000,41.72000,40.83500,-2.75%,29055901 +2019-04-10,41.69000,42.44000,41.51000,42.17000,41.27500,1.08%,23252244 +2019-04-11,42.20000,42.73000,42.13000,42.28000,41.38300,0.26%,18163864 +2019-04-12,42.85000,43.20000,41.81000,42.01000,41.11900,-0.64%,21740384 +2019-04-15,42.17000,42.23000,41.20000,41.82000,40.93300,-0.45%,16932294 +2019-04-16,42.26000,42.93000,42.08000,42.76000,41.85300,2.25%,19337506 +2019-04-17,43.36000,44.05000,42.76000,43.15000,42.23500,0.91%,22091989 +2019-04-18,43.20000,43.53000,42.79000,43.40000,42.47900,0.58%,16193579 +2019-04-22,43.14000,43.57000,42.53000,43.40000,42.47900,,19447891 +2019-04-23,43.37000,43.47000,42.72000,42.77000,41.86300,-1.45%,21489440 +2019-04-24,42.82000,43.40000,42.38000,43.03000,42.11700,0.61%,19637006 +2019-04-25,43.62000,44.65000,42.69000,42.75000,41.84300,-0.65%,28346185 +2019-04-26,41.49000,42.28000,40.77000,42.10000,41.20700,-1.52%,26092422 +2019-04-29,42.13000,42.61000,41.73000,42.11000,41.21700,0.02%,13452843 +2019-04-30,41.86000,42.36000,41.58000,42.06000,41.16800,-0.12%,16342656 +2019-05-01,42.43000,42.93000,41.89000,41.90000,41.01100,-0.38%,17673308 +2019-05-02,42.00000,43.20000,41.63000,42.56000,41.65700,1.58%,17046832 +2019-05-03,42.49000,43.38000,42.41000,43.33000,42.41100,1.81%,16577018 +2019-05-06,41.40000,42.29000,41.00000,42.13000,41.23600,-2.77%,25775999 +2019-05-07,41.68000,41.93000,39.73000,40.26000,39.40600,-4.44%,35094080 +2019-05-08,39.86000,40.49000,39.58000,39.75000,38.90700,-1.27%,26190143 +2019-05-09,39.10000,39.63000,38.20000,39.27000,38.43700,-1.21%,27844397 +2019-05-10,39.01000,39.29000,37.65000,38.94000,38.11400,-0.84%,30368144 +2019-05-13,37.36000,37.98000,37.06000,37.38000,36.58700,-4.01%,33092081 +2019-05-14,38.02000,38.61000,37.40000,38.51000,37.69300,3.02%,24004007 +2019-05-15,37.90000,38.70000,37.76000,38.41000,37.59500,-0.26%,17532268 +2019-05-16,37.68000,37.99000,37.10000,37.31000,36.51900,-2.86%,29479209 +2019-05-17,36.61000,37.28000,35.80000,36.06000,35.29500,-3.35%,31096274 +2019-05-20,34.75000,35.20000,34.33000,34.62000,33.88600,-3.99%,34489512 +2019-05-21,35.29000,35.88000,35.15000,35.64000,34.88400,2.95%,32501335 +2019-05-22,35.20000,35.45000,34.63000,34.73000,33.99300,-2.55%,20902368 +2019-05-23,33.89000,33.90000,32.96000,33.82000,33.10300,-2.62%,32186684 +2019-05-24,34.16000,34.36000,33.59000,34.00000,33.27900,0.53%,19705956 +2019-05-28,34.15000,34.31000,32.88000,32.94000,32.24100,-3.12%,26758419 +2019-05-29,32.32000,33.42000,32.17000,33.29000,32.58400,1.06%,28796104 +2019-05-30,33.43000,34.32000,33.03000,33.32000,32.61300,0.09%,20957589 +2019-05-31,32.60000,33.50000,32.52000,32.61000,31.91800,-2.13%,18607307 +2019-06-03,32.95000,33.22000,32.47000,32.69000,31.99700,0.25%,21174520 +2019-06-04,33.36000,34.56000,33.10000,34.49000,33.75800,5.51%,25076035 +2019-06-05,35.20000,35.40000,33.04000,33.34000,32.63300,-3.33%,27070346 +2019-06-06,33.26000,33.82000,32.94000,33.47000,32.76000,0.39%,21088076 +2019-06-07,33.55000,34.03000,33.22000,33.99000,33.26900,1.55%,21430449 +2019-06-10,34.60000,35.54000,34.52000,34.94000,34.19900,2.79%,21728002 +2019-06-11,35.80000,35.99000,34.75000,34.84000,34.10100,-0.29%,19208637 +2019-06-12,34.01000,34.10000,32.73000,32.96000,32.26100,-5.40%,28746485 +2019-06-13,33.08000,33.64000,33.01000,33.38000,32.67200,1.27%,16586706 +2019-06-14,32.45000,32.84000,32.24000,32.66000,31.96700,-2.16%,19714950 +2019-06-17,32.54000,32.85000,32.14000,32.43000,31.74200,-0.70%,20049979 +2019-06-18,32.90000,34.89000,32.90000,34.29000,33.56300,5.74%,33727291 +2019-06-19,34.69000,34.69000,33.70500,33.94000,33.22000,-1.02%,20436384 +2019-06-20,34.84000,35.26000,34.02000,34.15000,33.42600,0.62%,21691501 +2019-06-21,33.70000,33.89000,32.73000,33.25000,32.54500,-2.64%,38858209 +2019-06-24,33.20000,34.08000,33.02000,33.19000,32.48600,-0.18%,27306006 +2019-06-25,33.35000,33.88000,32.61000,32.68000,31.98700,-1.54%,39590484 +2019-06-26,35.87000,37.61000,35.70000,37.04000,36.25400,13.34%,100271596 +2019-06-27,36.85000,38.33000,36.51000,38.07000,37.26200,2.78%,51612422 +2019-06-28,39.36000,39.40000,38.05000,38.59000,37.77100,1.37%,61402696 +2019-07-01,41.16000,41.71000,39.74000,40.11000,39.25900,3.94%,61091350 +2019-07-02,39.62000,40.03000,39.03000,39.60000,38.76000,-1.27%,29774478 +2019-07-03,39.62000,39.77000,39.17000,39.59000,38.75000,-0.03%,13479738 +2019-07-05,38.95000,39.56000,38.80000,39.42000,38.58400,-0.43%,18407991 +2019-07-08,39.03000,40.61000,38.94000,40.41000,39.55300,2.51%,28148461 +2019-07-09,40.13000,41.41000,40.08000,41.35000,40.47300,2.33%,28254672 +2019-07-10,42.23000,44.00000,42.04000,42.90000,41.99000,3.75%,51625492 +2019-07-11,43.22000,43.54000,42.44000,43.48000,42.55800,1.35%,30392443 +2019-07-12,43.75000,44.70000,43.36000,44.51000,43.56600,2.37%,33257774 +2019-07-15,44.69000,45.27000,43.71000,44.40000,43.45800,-0.25%,26623252 +2019-07-16,44.05000,44.10000,42.93000,43.06000,42.14700,-3.02%,31238932 +2019-07-17,43.00000,43.75000,42.60000,43.37000,42.45000,0.72%,19539283 +2019-07-18,43.61000,44.93000,43.50000,44.67000,43.72200,3.00%,26483297 +2019-07-19,45.13000,46.00000,44.63000,45.52000,44.55400,1.90%,39328352 +2019-07-22,46.50000,47.43000,46.31000,47.19000,46.18900,3.67%,46042826 +2019-07-23,46.78000,47.14000,46.23000,46.95000,45.95400,-0.51%,29354432 +2019-07-24,46.95000,48.23000,46.82000,47.99000,46.97200,2.22%,33169918 +2019-07-25,48.40000,48.70000,47.59000,47.77000,46.75700,-0.46%,28127781 +2019-07-26,47.94000,48.13000,47.09000,47.49000,46.48300,-0.59%,19676246 +2019-07-29,46.87000,46.97000,45.85000,46.82000,45.82700,-1.41%,21939478 +2019-07-30,46.88000,47.68000,46.20000,47.46000,46.45300,1.37%,21301556 +2019-07-31,46.71000,46.79000,44.44000,44.89000,43.93800,-5.42%,34493922 +2019-08-01,45.00000,45.96000,42.84000,43.60000,42.67500,-2.87%,37906464 +2019-08-02,42.64000,44.41000,42.22000,44.08000,43.14500,1.10%,31954131 +2019-08-05,42.40000,42.51000,41.36000,41.94000,41.05000,-4.85%,35172885 +2019-08-06,42.67000,43.19000,41.69000,42.62000,41.71600,1.62%,26857009 +2019-08-07,42.01000,42.95000,40.70000,41.75000,40.86400,-2.04%,35604580 +2019-08-08,42.09000,42.76000,41.67000,42.63000,41.72600,2.11%,18567510 +2019-08-09,42.04000,42.24000,40.87000,41.52000,40.63900,-2.60%,22900298 +2019-08-12,41.05000,42.40000,40.97000,42.13000,41.23600,1.47%,23969178 +2019-08-13,42.62000,45.08000,42.51000,44.17000,43.23300,4.84%,33273001 +2019-08-14,42.88000,43.15000,41.66000,42.04000,41.14800,-4.82%,24657245 +2019-08-15,42.34000,42.56000,41.50000,42.24000,41.34400,0.48%,16228512 +2019-08-16,42.64000,43.87500,42.55000,43.55000,42.62600,3.10%,18156572 +2019-08-19,44.67000,45.37000,44.34000,45.01000,44.05500,3.35%,22625611 +2019-08-20,44.85000,44.97000,44.04000,44.23000,43.29200,-1.73%,13207442 +2019-08-21,44.81000,45.00000,43.90000,44.17000,43.23300,-0.14%,14994616 +2019-08-22,44.50000,45.45000,44.05000,44.78000,43.83000,1.38%,20607789 +2019-08-23,43.89000,44.97000,42.66000,42.96000,42.04900,-4.06%,27547277 +2019-08-26,43.74000,43.77000,43.16000,43.43000,42.50900,1.09%,12294059 +2019-08-27,43.71000,43.80000,42.35000,42.44000,41.54000,-2.28%,19148783 +2019-08-28,42.10000,43.26000,41.76000,43.15000,42.23500,1.67%,11520039 +2019-08-29,43.99000,45.22000,43.91000,44.67000,43.72200,3.52%,18689172 +2019-08-30,45.12000,45.93000,45.05000,45.27000,44.31000,1.34%,16397407 +2019-09-03,44.60000,45.33000,44.44000,44.99000,44.03600,-0.62%,17113029 +2019-09-04,46.45000,47.50000,46.40000,46.81000,45.81700,4.05%,26999066 +2019-09-05,47.90000,49.64000,47.89000,49.03000,47.99000,4.74%,33094547 +2019-09-06,48.86000,49.50000,48.70000,48.97000,47.93100,-0.12%,19565738 +2019-09-09,49.54000,50.00000,48.86000,49.13000,48.08800,0.33%,19474365 +2019-09-10,49.37000,49.94000,48.50000,49.39000,48.34200,0.53%,23111317 +2019-09-11,50.02000,51.39000,49.84000,50.48000,49.40900,2.21%,31012937 +2019-09-12,50.80000,51.12000,50.10000,50.44000,49.37000,-0.08%,19671259 +2019-09-13,50.51000,50.95000,50.06000,50.50000,49.42900,0.12%,14732970 +2019-09-16,49.53000,50.24000,49.02000,50.15000,49.08600,-0.69%,17495280 +2019-09-17,50.18000,50.91000,49.93000,50.84000,49.76100,1.38%,13875876 +2019-09-18,51.00000,51.17000,49.69000,50.48000,49.40900,-0.71%,15375857 +2019-09-19,51.17000,51.30000,49.75000,49.82000,48.76300,-1.31%,16856244 +2019-09-20,50.34000,50.45000,48.77000,49.16000,48.11700,-1.32%,23457185 +2019-09-23,49.54000,50.19000,49.48000,49.60000,48.54800,0.90%,16941704 +2019-09-24,49.74000,49.90000,48.05000,48.51000,47.48100,-2.20%,25320435 +2019-09-25,48.47000,49.70000,47.86000,49.47000,48.42100,1.98%,24057045 +2019-09-26,49.38000,49.74000,48.13000,48.60000,47.56900,-1.76%,37248173 +2019-09-27,45.90000,45.92000,42.91000,43.21000,42.29300,-11.09%,76016459 +2019-09-30,43.00000,43.47000,42.58000,42.85000,41.94100,-0.83%,32326103 +2019-10-01,43.10000,43.34000,41.75000,42.30000,41.40300,-1.28%,28431879 +2019-10-02,41.82000,42.67000,41.76000,41.98000,41.08900,-0.76%,26776005 +2019-10-03,42.00000,43.49000,41.76000,43.46000,42.53800,3.53%,23884742 +2019-10-04,43.71000,44.62000,43.29000,44.55000,43.60500,2.51%,22043116 +2019-10-07,44.30000,44.73000,44.06000,44.16000,43.22300,-0.88%,15152292 +2019-10-08,43.60000,43.84000,42.62000,42.64000,41.73500,-3.44%,22714375 +2019-10-09,43.18000,43.38000,42.83000,42.88000,41.97000,0.56%,13781367 +2019-10-10,42.87000,43.79000,42.61000,43.28000,42.36200,0.93%,16047857 +2019-10-11,44.39000,45.82000,44.28000,45.10000,44.14300,4.21%,27604874 +2019-10-14,44.96000,45.33000,44.80000,44.86000,43.90800,-0.53%,12495857 +2019-10-15,45.21000,46.55000,45.04000,46.46000,45.47400,3.57%,18047548 +2019-10-16,45.99000,46.55000,45.08000,45.16000,44.20200,-2.80%,16872605 +2019-10-17,45.77000,46.12000,45.28000,45.50000,44.53500,0.75%,12090511 +2019-10-18,44.83000,44.98000,43.23000,43.47000,42.54800,-4.46%,25834679 +2019-10-21,43.96000,45.30000,43.92000,45.22000,44.26100,4.03%,15473733 +2019-10-22,45.30000,45.70000,44.62000,44.66000,43.71300,-1.24%,14007587 +2019-10-23,44.05000,44.82000,43.95000,44.66000,43.71300,,14132994 +2019-10-24,45.90000,47.16000,45.58000,47.10000,46.10100,5.46%,25991088 +2019-10-25,47.28000,48.27000,46.92000,48.03000,47.01100,1.97%,19855329 +2019-10-28,48.50000,48.75000,48.23000,48.69000,47.65700,1.37%,15164581 +2019-10-29,48.80000,49.17000,48.06000,48.11000,47.08900,-1.19%,12183635 +2019-10-30,48.22000,48.34000,47.26000,47.88000,46.86400,-0.48%,12932759 +2019-10-31,47.28000,47.88000,46.46000,47.55000,46.54100,-0.69%,15445762 +2019-11-01,47.48000,48.54000,47.25000,48.38000,47.35400,1.75%,18311723 +2019-11-04,49.39000,49.90000,49.25000,49.59000,48.53800,2.50%,16021450 +2019-11-05,49.62000,49.72000,48.61000,48.68000,47.64700,-1.84%,13682559 +2019-11-06,48.15000,48.30000,47.11000,47.68000,46.66900,-2.05%,21803641 +2019-11-07,48.52000,49.08000,48.00000,48.40000,47.37300,1.51%,19253568 +2019-11-08,47.56000,48.01000,46.95000,47.19000,46.18900,-2.50%,18528347 +2019-11-11,46.72000,46.74000,45.85000,46.26000,45.27900,-1.97%,14645832 +2019-11-12,46.80000,47.68000,46.68000,46.90000,45.90500,1.38%,15170689 +2019-11-13,46.50000,46.55000,45.81000,46.30000,45.31800,-1.28%,15839046 +2019-11-14,46.12000,46.83000,45.77000,46.80000,45.80700,1.08%,11825147 +2019-11-15,47.60000,48.52000,47.34000,47.71000,46.69800,1.94%,17865206 +2019-11-18,47.95000,48.41000,47.47000,47.82000,46.80600,0.23%,12642611 +2019-11-19,48.11000,48.18000,46.28000,46.58000,45.59200,-2.59%,18393956 +2019-11-20,46.15000,46.50000,45.23000,45.57000,44.60300,-2.17%,24695539 +2019-11-21,45.30000,46.18000,45.04000,45.55000,44.58400,-0.04%,14192911 +2019-11-22,45.93000,46.38000,45.75000,45.87000,44.89700,0.70%,11253713 +2019-11-25,46.10000,47.55000,45.94000,47.52000,46.51200,3.60%,18828567 +2019-11-26,47.65000,47.67000,46.54000,46.72000,45.72900,-1.68%,12919896 +2019-11-27,47.35000,48.27000,47.11000,48.16000,47.13800,3.08%,15441179 +2019-11-29,47.94000,47.95000,47.44000,47.51000,46.50200,-1.35%,7343564 +2019-12-02,47.57000,47.95000,46.35000,46.39000,45.40600,-2.36%,16094841 +2019-12-03,45.12000,45.40000,44.55000,45.23000,44.27100,-2.50%,20857141 +2019-12-04,46.18000,46.60000,45.73000,46.30000,45.31800,2.37%,16930406 +2019-12-05,46.71000,47.40000,46.25000,46.62000,45.63100,0.69%,13016024 +2019-12-06,47.44000,48.33000,47.32000,47.93000,46.91300,2.81%,20485169 +2019-12-09,47.57000,47.77000,46.43000,46.45000,45.46500,-3.09%,16566735 +2019-12-10,47.04000,47.92000,46.72000,47.46000,46.45300,2.17%,19283615 +2019-12-11,47.75000,49.34000,47.69000,49.26000,48.21500,3.79%,22112203 +2019-12-12,49.36000,51.33000,49.32000,50.97000,49.88900,3.47%,36682623 +2019-12-13,51.02000,52.32000,50.70000,51.20000,50.11400,0.45%,30050047 +2019-12-16,52.76000,54.30000,52.69000,52.94000,51.81700,3.40%,38712776 +2019-12-17,53.99000,54.00000,52.65000,53.00000,51.87600,0.11%,28375948 +2019-12-18,53.00000,53.72000,52.37000,53.04000,51.91500,0.08%,39580515 +2019-12-19,55.01000,55.29000,53.90000,54.53000,53.37300,2.81%,56296823 +2019-12-20,54.90000,55.93000,54.63000,55.06000,53.89200,0.97%,44372256 +2019-12-23,55.23000,56.11000,55.14000,55.40000,54.22500,0.62%,23715219 +2019-12-24,55.45000,55.64000,55.04000,55.42000,54.24400,0.04%,8621852 +2019-12-26,55.45000,55.65000,54.91000,55.11000,53.94100,-0.56%,13550984 +2019-12-27,55.24000,55.53000,53.89000,54.03000,52.88400,-1.96%,17188667 +2019-12-30,53.77000,53.88000,52.66000,53.21000,52.08100,-1.52%,15279481 +2019-12-31,52.91000,53.90000,52.78000,53.78000,52.63900,1.07%,13299917 +2020-01-02,54.85000,55.49000,54.51000,55.39000,54.21500,2.99%,20184045 +2020-01-03,54.16000,55.31000,54.00000,54.53000,53.37300,-1.55%,16826595 +2020-01-06,53.75000,54.14000,53.16000,53.57000,52.43400,-1.76%,18791489 +2020-01-07,55.38000,58.40000,55.36000,58.27000,57.03400,8.77%,50303181 +2020-01-08,58.09000,58.39000,57.06000,57.52000,56.30000,-1.29%,29755395 +2020-01-09,58.32000,58.48000,56.48000,57.31000,56.09400,-0.37%,22405701 +2020-01-10,57.47000,57.50000,56.27000,56.67000,55.46800,-1.12%,19148555 +2020-01-13,57.01000,57.78000,56.86000,57.45000,56.23100,1.38%,16059493 +2020-01-14,57.80000,58.30000,56.46000,57.52000,56.30000,0.12%,26550790 +2020-01-15,57.03000,57.12000,55.84000,56.17000,54.97800,-2.35%,21638614 +2020-01-16,56.80000,57.84000,56.76000,57.68000,56.45600,2.69%,22732675 +2020-01-17,58.02000,58.12000,57.01000,57.66000,56.43700,-0.03%,20549195 +2020-01-21,57.37000,59.18000,57.27000,58.97000,57.71900,2.27%,24067662 +2020-01-22,59.52000,60.25000,58.85000,59.17000,57.91500,0.34%,22604370 +2020-01-23,60.33000,60.56000,59.03000,59.20000,57.94400,0.05%,26146124 +2020-01-24,60.00000,60.02000,57.24000,57.76000,56.53500,-2.43%,28555345 +2020-01-27,55.15000,55.99000,54.62000,55.41000,54.23500,-4.07%,27310073 +2020-01-28,56.25000,56.78000,55.24000,56.47000,55.27200,1.91%,18544882 +2020-01-29,55.99000,57.19000,55.29000,55.30000,54.12700,-2.07%,19306749 +2020-01-30,54.18000,55.07000,53.22000,55.03000,53.86300,-0.49%,30783775 +2020-01-31,55.15000,55.20000,52.70000,53.09000,51.96400,-3.53%,28550849 +2020-02-03,53.25000,54.11000,53.00000,53.78000,52.63900,1.30%,20481023 +2020-02-04,55.29000,56.02000,54.94000,55.50000,54.32300,3.20%,19998615 +2020-02-05,57.02000,57.26000,55.82000,56.77000,55.56600,2.29%,19795257 +2020-02-06,58.08000,59.17000,57.41000,58.68000,57.43500,3.36%,23358721 +2020-02-07,57.97000,58.00000,56.77000,56.88000,55.67300,-3.07%,20891081 +2020-02-10,56.30000,57.34000,56.20000,57.33000,56.11400,0.79%,15929036 +2020-02-11,57.88000,58.84000,56.33000,57.25000,56.03600,-0.14%,26776853 +2020-02-12,59.04000,61.19000,58.90000,59.27000,58.01300,3.53%,47180808 +2020-02-13,59.01000,60.63000,58.86000,59.33000,58.07100,0.10%,23679687 +2020-02-14,60.16000,60.56000,58.26000,58.50000,57.25900,-1.40%,20920168 +2020-02-18,57.07000,58.04000,56.62000,57.75000,56.52500,-1.28%,21547966 +2020-02-19,58.58000,60.25000,58.56000,59.99000,58.71700,3.88%,23335537 +2020-02-20,59.88000,59.99000,57.69000,59.00000,57.74800,-1.65%,20797112 +2020-02-21,58.63000,58.73000,55.89000,56.99000,55.78100,-3.41%,27051214 +2020-02-24,53.31000,55.46000,52.61000,55.01000,53.84300,-3.47%,33321075 +2020-02-25,54.84000,55.45000,51.55000,52.10000,50.99500,-5.29%,41894208 +2020-02-26,52.65000,54.27000,51.88000,52.37000,51.25900,0.52%,28100934 +2020-02-27,50.63000,52.85000,49.99000,50.58000,49.50700,-3.42%,36349245 +2020-02-28,48.65000,52.92000,48.39000,52.56000,51.44500,3.91%,40288568 +2020-03-02,53.20000,54.69000,52.10000,54.59000,53.43200,3.86%,33272718 +2020-03-03,54.60000,55.40000,51.10000,51.80000,50.70100,-5.11%,36893228 +2020-03-04,53.02000,55.38000,52.21000,55.29000,54.11700,6.74%,28222016 +2020-03-05,53.45000,55.61000,53.34000,53.72000,52.58000,-2.84%,26223045 +2020-03-06,52.20000,53.19000,50.00000,51.47000,50.37800,-4.19%,30313741 +2020-03-09,45.48000,48.60000,44.92000,45.97000,44.99500,-10.69%,31260751 +2020-03-10,48.15000,48.26000,45.29000,47.86000,46.84500,4.11%,31652856 +2020-03-11,46.20000,46.32000,42.85000,43.72000,42.79300,-8.65%,38525899 +2020-03-12,39.40000,42.54000,38.00000,38.81000,37.98700,-11.23%,40117178 +2020-03-13,41.57000,43.02000,38.35000,42.99000,42.07800,10.77%,35264761 +2020-03-16,37.35000,39.14000,34.45000,34.47000,33.73900,-19.82%,36879094 +2020-03-17,35.49000,39.13000,34.02000,37.38000,36.58700,8.44%,34869000 +2020-03-18,34.26000,36.56000,31.13000,34.69000,33.95400,-7.20%,36518999 +2020-03-19,34.66000,37.30000,33.65000,36.29000,35.52000,4.61%,31015192 +2020-03-20,37.77000,38.59000,35.84000,36.11000,35.34400,-0.50%,37667447 +2020-03-23,36.99000,39.47000,35.69000,38.25000,37.43900,5.93%,45286038 +2020-03-24,41.82000,44.42000,41.14000,43.27000,42.35200,13.12%,45587995 +2020-03-25,43.91000,44.88000,40.03000,42.50000,41.59800,-1.78%,54091017 +2020-03-26,44.90000,45.75000,43.33000,44.79000,43.84000,5.39%,62564931 +2020-03-27,43.25000,45.28000,42.31000,43.48000,42.55800,-2.92%,39791531 +2020-03-30,44.17000,45.57000,43.15000,44.52000,43.57600,2.39%,33763946 +2020-03-31,44.40000,45.17000,41.91000,42.06000,41.16800,-5.53%,36723661 +2020-04-01,40.55000,42.30000,39.33000,39.89000,39.04400,-5.16%,37452839 +2020-04-02,39.79000,41.59000,39.52000,41.09000,40.21800,3.01%,31457661 +2020-04-03,40.97000,41.86000,40.55000,41.22000,40.34600,0.32%,28522389 +2020-04-06,43.35000,46.69000,43.34000,46.37000,45.38600,12.49%,37899134 +2020-04-07,48.09000,48.37000,46.04000,46.54000,45.55300,0.37%,34646388 +2020-04-08,47.08000,48.69000,46.80000,48.29000,47.26600,3.76%,27694408 +2020-04-09,49.30000,49.81000,45.35000,46.13000,45.15100,-4.47%,39840439 +2020-04-13,44.90000,46.39000,44.39000,46.17000,45.19100,0.09%,30449948 +2020-04-14,47.00000,48.38000,46.62000,47.62000,46.61000,3.14%,25737981 +2020-04-15,46.40000,46.66000,45.64000,46.43000,45.44500,-2.50%,22389406 +2020-04-16,47.02000,47.20000,44.66000,45.53000,44.56400,-1.94%,26588971 +2020-04-17,46.78000,46.89000,44.85000,45.70000,44.73100,0.37%,23388325 +2020-04-20,44.52000,45.08000,43.30000,43.40000,42.47900,-5.03%,30463349 +2020-04-21,43.00000,43.07000,41.19000,41.41000,40.53200,-4.59%,32482200 +2020-04-22,43.11000,44.20000,42.75000,43.91000,42.97900,6.04%,21398338 +2020-04-23,43.82000,44.72000,43.42000,43.77000,42.84100,-0.32%,22273104 +2020-04-24,43.80000,44.32000,42.98000,44.16000,43.22300,0.89%,16592827 +2020-04-27,45.00000,45.39000,44.58000,45.28000,44.31900,2.54%,16667220 +2020-04-28,46.21000,47.69000,45.28000,45.31000,44.34900,0.07%,25234949 +2020-04-29,46.58000,50.14000,46.33000,49.83000,48.77300,9.98%,35742961 +2020-04-30,49.48000,49.58000,47.37000,47.89000,46.87400,-3.89%,28585360 +2020-05-01,46.36000,46.92000,44.52000,45.06000,44.10400,-5.91%,28193974 +2020-05-04,44.19000,44.69000,43.61000,44.46000,43.51700,-1.33%,21377060 +2020-05-05,45.45000,46.95000,45.11000,45.41000,44.44700,2.14%,21007549 +2020-05-06,46.07000,47.12000,45.92000,46.08000,45.10200,1.48%,22011853 +2020-05-07,47.12000,47.50000,46.34000,46.59000,45.60200,1.11%,16372090 +2020-05-08,47.29000,48.46000,47.29000,48.25000,47.22600,3.56%,17444957 +2020-05-11,47.74000,48.73000,47.44000,48.20000,47.17700,-0.10%,17353524 +2020-05-12,48.52000,48.56000,45.64000,45.69000,44.72100,-5.21%,26738906 +2020-05-13,45.87000,45.88000,42.95000,43.53000,42.60700,-4.73%,35117460 +2020-05-14,43.06000,45.78000,42.51000,45.73000,44.76000,5.05%,27543459 +2020-05-15,43.28000,44.78000,43.24000,44.41000,43.46800,-2.89%,28803929 +2020-05-18,45.83000,46.15000,44.95000,45.92000,44.94600,3.40%,20325856 +2020-05-19,45.78000,46.23000,45.02000,45.12000,44.16300,-1.74%,17389546 +2020-05-20,46.51000,47.04000,46.09000,46.64000,45.65100,3.37%,17876492 +2020-05-21,46.50000,46.57000,44.76000,45.22000,44.26100,-3.04%,17379513 +2020-05-22,45.15000,45.31000,44.24000,44.94000,43.98700,-0.62%,13385403 +2020-05-26,46.22000,46.69000,45.45000,45.80000,44.82800,1.91%,24303857 +2020-05-27,45.95000,49.58000,43.90000,49.45000,48.40100,7.97%,56071472 +2020-05-28,48.70000,48.79000,46.07000,46.47000,45.48400,-6.03%,38331501 +2020-05-29,46.62000,48.02000,46.21000,47.91000,46.89400,3.10%,26354601 +2020-06-01,47.49000,47.67000,46.32000,46.34000,45.35700,-3.28%,21901335 +2020-06-02,46.49000,46.85000,45.57000,46.82000,45.82700,1.04%,23035580 +2020-06-03,48.04000,49.42000,47.45000,48.92000,47.88200,4.49%,34662060 +2020-06-04,48.86000,51.98000,48.60000,51.22000,50.13300,4.70%,34830807 +2020-06-05,52.66000,54.82000,52.59000,53.72000,52.58000,4.88%,34110668 +2020-06-08,54.50000,54.64000,52.23000,53.70000,52.56100,-0.04%,22850624 +2020-06-09,52.65000,53.50000,52.45000,53.15000,52.02200,-1.02%,17840779 +2020-06-10,52.92000,53.30000,51.57000,52.47000,51.35700,-1.28%,18766676 +2020-06-11,50.42000,51.09000,48.20000,48.52000,47.49100,-7.53%,29897582 +2020-06-12,50.29000,50.48000,47.36000,48.69000,47.65700,0.35%,24293576 +2020-06-15,47.36000,49.73000,47.10000,49.24000,48.19500,1.13%,18092296 +2020-06-16,51.16000,52.15000,49.86000,51.02000,49.93800,3.61%,20987219 +2020-06-17,51.30000,51.51000,50.54000,50.96000,49.87900,-0.12%,13905124 +2020-06-18,50.50000,51.04000,50.02000,50.48000,49.40900,-0.94%,13220196 +2020-06-19,51.16000,52.75000,50.75000,50.83000,49.75200,0.69%,28081459 +2020-06-22,51.10000,51.40000,50.24000,51.15000,50.06500,0.63%,15952186 +2020-06-23,50.69000,50.89000,49.57000,49.84000,48.78300,-2.56%,23194172 +2020-06-24,49.65000,50.10000,48.02000,48.29000,47.26600,-3.11%,19346521 +2020-06-25,48.24000,49.31000,47.28000,49.19000,48.14600,1.86%,14971944 +2020-06-26,49.15000,49.35000,48.14000,48.49000,47.46100,-1.42%,16929665 +2020-06-29,48.69000,49.15000,47.58000,49.14500,48.10200,1.35%,24666247 +2020-06-30,51.78000,52.47000,50.97000,51.52000,50.42700,4.83%,47852081 +2020-07-01,51.52000,51.56000,49.61000,49.70000,48.64600,-3.53%,25219992 +2020-07-02,50.50000,50.75000,49.48000,49.83000,48.77300,0.26%,18563396 +2020-07-06,50.75000,51.43000,50.48000,50.92000,49.84000,2.19%,16331917 +2020-07-07,50.52000,50.59000,49.01000,49.09000,48.04900,-3.59%,19797905 +2020-07-08,49.56000,49.75000,48.96000,49.71000,48.65500,1.26%,15312581 +2020-07-09,49.85000,50.39000,48.73000,49.98000,48.92000,0.54%,18512467 +2020-07-10,50.01000,50.71000,49.40000,50.70000,49.62400,1.44%,18128740 +2020-07-13,51.31000,52.28000,49.38000,49.46000,48.41100,-2.45%,23296371 +2020-07-14,49.08000,49.79000,47.95000,49.71000,48.65500,0.51%,17455171 +2020-07-15,50.21000,50.65000,49.41000,50.51000,49.43800,1.61%,15911411 +2020-07-16,49.82000,50.29000,49.23000,50.10000,49.03700,-0.81%,14014236 +2020-07-17,50.31000,50.43000,49.28000,49.47000,48.42100,-1.26%,15009573 +2020-07-20,49.66000,51.32000,49.54000,51.21000,50.12400,3.52%,16964148 +2020-07-21,51.62000,52.66000,51.23000,51.52000,50.42700,0.61%,16590124 +2020-07-22,51.58000,51.77000,51.02000,51.65000,50.55400,0.25%,11412629 +2020-07-23,51.74000,54.20000,51.57000,52.64000,51.52300,1.92%,33399936 +2020-07-24,51.28000,51.28000,49.65000,50.02000,48.95900,-4.98%,25348045 +2020-07-27,50.60000,51.71000,50.49000,51.59000,50.49600,3.14%,15991714 +2020-07-28,51.26000,51.27000,50.04000,50.09000,49.02700,-2.91%,15614360 +2020-07-29,50.39000,50.63000,49.78000,50.39000,49.32100,0.60%,14714763 +2020-07-30,49.74000,50.75000,49.11000,50.74000,49.66400,0.69%,17644313 +2020-07-31,50.62000,50.70000,49.26000,50.05500,48.99300,-1.35%,17436426 +2020-08-03,50.39000,50.62500,50.02000,50.39000,49.32100,0.67%,15143482 +2020-08-04,50.35000,51.48000,50.29000,51.30000,50.21200,1.81%,15701196 +2020-08-05,51.09000,51.28000,50.63000,51.05000,49.96700,-0.49%,13260598 +2020-08-06,50.00000,50.03000,48.32000,48.70000,47.66700,-4.60%,32204675 +2020-08-07,48.69000,49.17900,48.05000,48.75000,47.71600,0.10%,13637316 +2020-08-10,48.85000,49.66500,48.26500,49.15000,48.10700,0.82%,15881467 +2020-08-11,49.01000,49.74000,47.63200,47.76000,46.74700,-2.83%,21532825 +2020-08-12,48.38000,48.73000,47.66000,48.48000,47.45200,1.51%,17224430 +2020-08-13,47.16000,47.23000,45.93000,46.14000,45.16100,-4.83%,41051686 +2020-08-14,45.60000,46.07900,45.29800,45.60000,44.63300,-1.17%,18167321 +2020-08-17,45.90000,45.94000,44.74000,45.22000,44.26100,-0.83%,17264524 +2020-08-18,45.06000,45.16000,44.05000,44.40000,43.45800,-1.81%,20118140 +2020-08-19,44.30000,44.70000,43.85000,44.05000,43.11600,-0.79%,19455520 +2020-08-20,42.68000,43.65500,42.25000,42.98500,42.07300,-2.42%,22445445 +2020-08-21,42.85000,43.06000,42.40000,42.66000,41.75500,-0.76%,15476669 +2020-08-24,43.12000,43.81500,42.89200,43.76000,42.83200,2.58%,14972192 +2020-08-25,44.88000,45.54000,44.60000,45.10000,44.14300,3.06%,21524906 +2020-08-26,45.60000,45.82000,44.68500,44.96000,44.00600,-0.31%,15328888 +2020-08-27,44.55000,44.83000,43.67000,44.62000,43.67300,-0.76%,13776961 +2020-08-28,44.62000,45.78800,44.40500,45.69000,44.72100,2.40%,13459067 +2020-08-31,45.35000,45.82000,45.14000,45.51000,44.54500,-0.39%,13241826 +2020-09-01,45.53000,45.79000,45.05500,45.76000,44.78900,0.55%,14114221 +2020-09-02,46.42500,48.19000,46.28000,47.83000,46.81500,4.52%,24636210 +2020-09-03,47.76000,47.83000,45.85000,46.33000,45.34700,-3.14%,20632830 +2020-09-04,46.19000,46.95000,44.89000,46.48000,45.49400,0.32%,20608463 +2020-09-08,44.99000,46.23000,44.53000,45.03000,44.07500,-3.12%,20893626 +2020-09-09,45.88000,45.88000,44.45000,45.15000,44.19200,0.27%,17529098 +2020-09-10,45.47000,45.95000,44.69000,44.87000,43.91800,-0.62%,13744721 +2020-09-11,45.23000,46.48000,44.96000,46.09000,45.11200,2.72%,18365511 +2020-09-14,48.35000,49.59000,48.30000,49.03000,47.99000,6.38%,26715417 +2020-09-15,49.37000,49.66000,48.70000,49.05000,48.00900,0.04%,14455967 +2020-09-16,49.11000,51.22000,48.96000,50.21000,49.14500,2.36%,23552413 +2020-09-17,49.16000,51.29000,48.81000,50.98000,49.89900,1.53%,20556870 +2020-09-18,51.50000,52.17000,49.97000,50.74000,49.66400,-0.47%,25548983 +2020-09-21,49.61000,49.78000,47.89000,49.15000,48.10700,-3.13%,21257519 +2020-09-22,49.27000,49.78000,48.78000,49.70000,48.64600,1.12%,10845269 +2020-09-23,51.01000,51.61000,49.64000,49.85000,48.79200,0.30%,19159965 +2020-09-24,49.52000,50.36000,49.09000,49.47000,48.42100,-0.76%,13842288 +2020-09-25,49.56500,49.60000,47.78000,49.14000,48.09800,-0.67%,17772994 +2020-09-28,49.63500,49.77000,48.13000,49.72000,48.66500,1.18%,18904049 +2020-09-29,49.71000,51.38000,49.59000,50.71000,49.63400,1.99%,36087184 +2020-09-30,48.95000,49.27000,46.83000,46.96000,45.96400,-7.39%,55392583 +2020-10-01,47.10000,48.18000,47.05000,47.92000,46.90300,2.04%,24460003 +2020-10-02,46.86000,47.52000,46.50000,46.55000,45.56300,-2.86%,20277462 +2020-10-05,46.99000,47.73000,46.98000,47.60000,46.59000,2.26%,16933667 +2020-10-06,47.55000,48.83000,47.21500,47.32000,46.31600,-0.59%,17926198 +2020-10-07,48.42000,48.99500,48.32000,48.41000,47.38300,2.30%,13889331 +2020-10-08,48.99000,50.00000,48.22000,49.90000,48.84100,3.08%,14569659 +2020-10-09,50.24000,50.60000,49.31000,49.89000,48.83200,-0.02%,13933654 +2020-10-12,50.58000,50.84000,50.08000,50.68000,49.60500,1.58%,13108832 +2020-10-13,51.89000,52.75000,51.64000,51.85000,50.75000,2.31%,22179391 +2020-10-14,52.00500,52.25000,51.35000,51.63000,50.53500,-0.42%,15905594 +2020-10-15,50.76000,51.97000,50.32000,51.94000,50.83800,0.60%,14000580 +2020-10-16,52.15000,52.55000,51.58000,51.61000,50.51500,-0.64%,14228730 +2020-10-19,51.97000,54.00000,51.30000,52.63000,51.51400,1.98%,24176188 +2020-10-20,53.14000,54.19500,52.75000,53.53000,52.39400,1.71%,17343402 +2020-10-21,53.30000,53.95500,53.18000,53.31000,52.17900,-0.41%,12922246 +2020-10-22,53.29000,54.85000,53.08000,54.38000,53.22600,2.01%,14842646 +2020-10-23,54.09100,54.12000,52.38000,52.85000,51.72900,-2.81%,16175695 +2020-10-26,52.40000,52.89000,51.40000,52.14000,51.03400,-1.34%,11678896 +2020-10-27,52.03000,52.32000,51.53500,51.96000,50.85800,-0.35%,8964755 +2020-10-28,50.75000,50.85000,49.57000,50.00000,48.93900,-3.77%,15463712 +2020-10-29,49.71000,50.91000,49.38000,50.48000,49.40900,0.96%,12420700 +2020-10-30,50.01000,50.43000,49.30000,50.34000,49.27200,-0.28%,15961140 +2020-11-02,50.78700,50.78700,49.44000,49.71000,48.65500,-1.25%,13103224 +2020-11-03,50.13000,51.59000,50.01000,51.08000,49.99600,2.76%,11429516 +2020-11-04,51.73000,52.50000,50.93000,51.96000,50.85800,1.72%,13554355 +2020-11-05,52.88000,54.77900,52.78000,54.58000,53.42200,5.04%,16373614 +2020-11-06,54.46000,55.41000,54.33000,55.16000,53.99000,1.06%,13922596 +2020-11-09,56.47000,57.83000,55.87000,55.96000,54.77300,1.45%,20968501 +2020-11-10,55.12900,55.94000,54.36000,55.41000,54.23500,-0.98%,14502115 +2020-11-11,55.97000,56.94000,55.85000,56.36000,55.16400,1.71%,14765542 +2020-11-12,56.60000,56.97000,55.89000,56.25000,55.05700,-0.20%,13788739 +2020-11-13,56.79000,58.19000,56.75000,57.93000,56.70100,2.99%,14328409 +2020-11-16,59.71500,61.91000,59.61000,61.86000,60.54800,6.78%,31397249 +2020-11-17,61.00000,62.20000,60.30000,61.99000,60.67500,0.21%,17703614 +2020-11-18,61.50000,62.04000,60.62500,60.74000,59.45100,-2.02%,18734474 +2020-11-19,60.03500,61.97000,59.65000,61.83000,60.51800,1.79%,12723552 +2020-11-20,61.48000,62.63500,61.35000,61.40000,60.09700,-0.70%,14122261 +2020-11-23,62.61000,64.50000,62.30000,64.18000,62.81900,4.53%,20612569 +2020-11-24,64.28800,64.28800,62.89000,63.95000,62.59300,-0.36%,22578584 +2020-11-25,63.66000,64.00000,62.61000,63.43000,62.08400,-0.81%,12468450 +2020-11-27,63.83000,64.80000,63.51000,64.23000,62.86700,1.26%,7500221 +2020-11-30,64.56000,65.25000,63.58000,64.09000,62.73000,-0.22%,20373490 +2020-12-01,65.24500,68.62500,65.14000,67.08000,65.65700,4.67%,35889063 +2020-12-02,67.61000,69.39000,66.76000,69.11000,67.64400,3.03%,23298933 +2020-12-03,70.57000,71.12000,69.55000,69.90000,68.41700,1.14%,20462288 +2020-12-04,71.10500,74.38000,70.54000,73.34000,71.78400,4.92%,31860827 +2020-12-07,73.29000,73.40000,71.48000,72.61000,71.07000,-1.00%,17460614 +2020-12-08,72.00000,73.54500,71.98000,73.19000,71.63700,0.80%,15431056 +2020-12-09,73.15000,74.60500,70.78000,71.41000,69.89500,-2.43%,18367270 +2020-12-10,70.14000,71.94800,69.67000,71.28000,69.76800,-0.18%,15610587 +2020-12-11,70.38000,71.32000,69.40000,70.53000,69.03400,-1.05%,15321960 +2020-12-14,71.40000,72.20000,71.03000,71.54000,70.02200,1.43%,13573729 +2020-12-15,72.81000,73.37000,72.33000,73.15000,71.59800,2.25%,11545370 +2020-12-16,74.19000,74.35000,72.62500,72.99000,71.44200,-0.22%,13889265 +2020-12-17,73.58800,73.74000,71.76400,72.26000,70.72700,-1.00%,11988148 +2020-12-18,72.70000,73.45000,71.06000,71.46000,69.94400,-1.11%,23912509 +2020-12-21,70.00000,71.69900,69.65000,71.47000,69.95400,0.01%,13180361 +2020-12-22,71.51200,71.78000,69.76000,70.44000,68.94600,-1.44%,11165128 +2020-12-23,70.47000,71.05500,69.89000,69.95000,68.46600,-0.70%,8523980 +2020-12-24,70.31000,70.64000,69.76000,70.58000,69.08300,0.90%,4848465 +2020-12-28,71.79000,72.11000,70.47000,70.66000,69.16100,0.11%,8307265 +2020-12-29,71.00000,71.40000,69.14000,70.21000,68.72100,-0.64%,9403371 +2020-12-30,70.42000,72.65000,70.37000,71.92000,70.39400,2.44%,11620343 +2020-12-31,72.39000,75.68000,72.36500,75.18000,73.58500,4.53%,23214527 +2021-01-04,76.48000,78.61000,73.75000,74.05000,72.47900,-1.50%,31155894 +2021-01-05,76.44000,78.69000,76.03000,77.26000,75.62100,4.33%,33418227 +2021-01-06,76.36000,78.45000,76.10000,77.11000,75.47400,-0.19%,22390857 +2021-01-07,78.06000,80.08000,78.05000,79.11000,77.43200,2.59%,27945289 +2021-01-08,82.54000,84.16000,77.07000,77.42000,75.77800,-2.14%,51272079 +2021-01-11,76.59000,79.79100,76.42300,78.67000,77.00100,1.61%,19941576 +2021-01-12,79.19000,79.62000,77.82000,79.46000,77.77400,1.00%,18168370 +2021-01-13,78.95000,80.39000,78.55000,79.91000,78.21500,0.57%,15067676 +2021-01-14,80.01000,82.21000,79.55000,81.30000,79.57500,1.74%,17639331 +2021-01-15,80.92000,81.88000,79.53000,80.72000,79.00800,-0.71%,14322563 +2021-01-19,81.28000,85.67600,80.96000,85.50000,83.68600,5.92%,26602543 +2021-01-20,85.93000,87.25000,83.23000,83.50000,81.72900,-2.34%,21191673 +2021-01-21,84.00000,85.09500,82.51000,85.01000,83.20700,1.81%,14703299 +2021-01-22,84.08000,84.95000,82.22500,82.28000,80.53500,-3.21%,14229542 +2021-01-25,83.19000,83.50000,78.89000,81.28000,79.55600,-1.22%,19283422 +2021-01-26,81.79000,81.98000,79.01000,79.51000,77.82300,-2.18%,13677969 +2021-01-27,77.33000,77.59000,74.33000,75.09000,73.49700,-5.56%,23513350 +2021-01-28,77.20000,80.18000,76.72200,78.39000,76.72700,4.39%,18351383 +2021-01-29,78.36000,79.37000,76.95000,78.27000,76.61000,-0.15%,17934352 +2021-02-01,79.59000,81.09000,78.48000,80.43000,78.72400,2.76%,14900200 +2021-02-02,81.26000,81.74000,79.92400,81.62000,79.88900,1.48%,11309855 +2021-02-03,81.85000,82.53000,78.97000,79.11000,77.43200,-3.08%,17456045 +2021-02-04,79.15000,81.34000,78.96000,81.25000,79.52600,2.71%,11519706 +2021-02-05,81.77000,82.02000,80.72000,81.10000,79.38000,-0.18%,10958008 +2021-02-08,81.74500,84.06000,81.64000,84.01000,82.22800,3.59%,12394788 +2021-02-09,83.35000,84.00000,82.40000,83.32000,81.55200,-0.82%,10341986 +2021-02-10,84.00000,84.44000,81.30000,82.35000,80.60300,-1.16%,9760761 +2021-02-11,84.40000,86.64000,84.00000,86.48000,84.64500,5.02%,18750428 +2021-02-12,86.11000,88.31500,85.46000,88.01000,86.14300,1.77%,14273930 +2021-02-16,89.22000,89.22000,87.05000,87.74000,85.87900,-0.31%,10312768 +2021-02-17,86.69000,87.32000,84.90400,86.05000,84.22500,-1.93%,9825586 +2021-02-18,86.52000,88.73000,85.96000,88.53500,86.65700,2.89%,19168058 +2021-02-19,90.24500,91.49000,88.81000,90.96000,89.03000,2.74%,21886532 +2021-02-22,89.53000,90.52000,85.91500,86.28000,84.45000,-5.15%,15996657 +2021-02-23,85.24000,89.20000,82.44000,88.23000,86.35800,2.26%,23203201 +2021-02-24,88.30000,92.60000,87.73000,92.52000,90.55700,4.86%,21281678 +2021-02-25,91.52000,93.10000,87.58000,88.12000,86.25100,-4.76%,22303910 +2021-02-26,89.74000,92.94000,88.23000,91.53000,89.58800,3.87%,22627419 +2021-03-01,94.54000,95.75000,92.57000,94.76000,92.75000,3.53%,19908856 +2021-03-02,93.57000,94.90000,90.90000,91.09000,89.15800,-3.87%,18679626 +2021-03-03,90.57000,93.33000,88.39000,89.11000,87.22000,-2.17%,26424120 +2021-03-04,88.81000,89.75000,81.85000,84.33000,82.54100,-5.36%,31971097 +2021-03-05,87.53000,89.32000,83.29500,88.93000,87.04300,5.45%,30329128 +2021-03-08,88.57300,89.72000,84.87000,85.05000,83.24600,-4.36%,22708321 +2021-03-09,88.00000,90.18000,86.30000,89.30000,87.40600,5.00%,22301358 +2021-03-10,90.01000,90.01000,85.31000,85.41000,83.59800,-4.36%,23407761 +2021-03-11,87.59000,90.22000,86.85000,89.31000,87.41500,4.57%,20716466 +2021-03-12,87.57000,88.53000,86.43000,87.77000,85.90800,-1.72%,21916381 +2021-03-15,87.77000,88.91000,86.14000,88.85000,86.96500,1.23%,16155423 +2021-03-16,90.75000,94.68000,90.11000,91.43000,89.49000,2.90%,28539023 +2021-03-17,91.33000,95.48500,90.10000,94.76000,92.75000,3.64%,24616721 +2021-03-18,92.97000,93.48000,89.41000,89.82000,87.91500,-5.21%,27100866 +2021-03-19,90.35500,92.68000,88.88900,90.51000,88.59000,0.77%,24963387 +2021-03-22,91.83000,92.42000,89.65000,91.28000,89.34400,0.85%,19365773 +2021-03-23,91.02000,91.27000,84.97000,85.40000,83.58800,-6.44%,32043764 +2021-03-24,87.06000,87.15000,82.92000,83.00000,81.23900,-2.81%,24232794 +2021-03-25,81.14200,84.43000,80.49000,84.09000,82.30600,1.31%,23630211 +2021-03-26,84.16000,88.14000,84.03000,87.99000,86.12300,4.64%,23949134 +2021-03-29,87.75500,88.25000,85.77000,86.59000,84.75300,-1.59%,21772814 +2021-03-30,86.26000,87.22000,85.25000,86.54000,84.70400,-0.06%,13896963 +2021-03-31,87.44000,89.08000,86.71000,88.21000,86.33900,1.93%,25372290 +2021-04-01,93.00000,94.38000,91.25000,92.41000,90.45000,4.76%,39700637 +2021-04-05,93.92700,94.67000,92.47000,93.75000,91.76100,1.45%,19795131 +2021-04-06,93.84000,96.10200,92.66000,93.49000,91.50700,-0.28%,22847008 +2021-04-07,94.25000,95.07000,92.54000,93.96000,91.96700,0.50%,17621496 +2021-04-08,95.00000,96.39000,93.78000,95.29000,93.26900,1.42%,17815590 +2021-04-09,94.34500,95.38000,93.31000,95.30000,93.27800,0.01%,14080213 +2021-04-12,95.19000,96.96000,94.75000,95.59000,93.56200,0.30%,18818295 +2021-04-13,96.29000,96.82000,91.40000,92.15000,90.19500,-3.60%,27102073 +2021-04-14,91.66000,92.53000,89.51000,90.67000,88.74700,-1.61%,19117367 +2021-04-15,91.75000,91.96000,89.44500,90.27000,88.35500,-0.44%,16017043 +2021-04-16,90.43500,91.33000,90.08000,90.66000,88.73700,0.43%,12358662 +2021-04-19,90.66500,90.68000,86.52000,88.41000,86.53400,-2.48%,21361565 +2021-04-20,88.38000,88.95000,86.53000,87.48000,85.62400,-1.05%,17396914 +2021-04-21,87.06000,89.56000,86.33000,89.49000,87.59200,2.30%,14781306 +2021-04-22,88.20000,88.36000,83.90000,84.71000,82.91300,-5.34%,34044137 +2021-04-23,85.24000,86.46000,84.56500,86.03000,84.20500,1.56%,18168500 +2021-04-26,86.47000,88.30000,86.11000,87.84000,85.97700,2.10%,14757740 +2021-04-27,89.33000,90.19000,88.03000,89.46000,87.56200,1.84%,17680981 +2021-04-28,87.66400,87.76000,85.35000,86.03000,84.20500,-3.83%,19433542 +2021-04-29,87.72000,88.09000,85.55000,88.06000,86.19200,2.36%,16463338 +2021-04-30,86.93400,88.48000,85.56000,86.07000,84.24400,-2.26%,14548113 +2021-05-03,86.97000,87.01000,83.87000,85.02000,83.21600,-1.22%,16300447 +2021-05-04,84.14000,85.44000,82.03000,84.41000,82.61900,-0.72%,17850528 +2021-05-05,85.49000,85.95000,84.03000,85.15000,83.34400,0.88%,13172100 +2021-05-06,84.86500,85.12000,83.28000,84.80000,83.00100,-0.41%,13716894 +2021-05-07,85.91000,86.32000,84.99000,85.98000,84.15600,1.39%,12746073 +2021-05-10,84.95000,85.00000,80.80000,80.85000,79.13500,-5.97%,24862898 +2021-05-11,77.27000,80.76000,76.82000,80.68000,78.96800,-0.21%,23227830 +2021-05-12,79.14000,79.97000,76.41000,76.80000,75.17100,-4.81%,23472579 +2021-05-13,77.97000,78.86500,76.53000,77.19000,75.55300,0.51%,20153780 +2021-05-14,78.79000,80.14500,77.08000,79.70000,78.00900,3.25%,18241100 +2021-05-17,79.09500,80.42000,77.72000,80.39000,78.68500,0.87%,15011513 +2021-05-18,80.55000,80.92000,78.80000,78.88000,77.20700,-1.88%,20893773 +2021-05-19,77.21200,80.27000,76.16000,79.93000,78.23400,1.33%,27299968 +2021-05-20,80.50000,81.49000,79.52000,81.13000,79.40900,1.50%,17123032 +2021-05-21,81.77000,81.99000,80.37000,80.72000,79.00800,-0.51%,13076931 +2021-05-24,81.41800,83.62000,81.36100,82.90000,81.14100,2.70%,15730440 +2021-05-25,83.56500,83.71000,79.71000,81.23000,79.50700,-2.01%,26272100 +2021-05-26,81.58500,82.44000,81.02000,82.24000,80.49500,1.24%,12609782 +2021-05-27,82.46000,84.75000,82.33000,83.93000,82.15000,2.05%,22286477 +2021-05-28,84.22000,84.72500,83.22000,84.14000,82.35500,0.25%,11330310 +2021-06-01,84.92000,85.75500,83.62000,84.15000,82.36500,0.01%,11067180 +2021-06-02,84.39000,84.82000,83.45000,84.34000,82.55100,0.23%,10314162 +2021-06-03,83.68000,84.07000,81.89000,82.03000,80.29000,-2.74%,14742130 +2021-06-04,82.97000,84.37000,82.85000,83.76000,81.98300,2.11%,12591138 +2021-06-07,83.19000,84.23000,82.65000,84.04000,82.25700,0.33%,9006393 +2021-06-08,84.97000,84.97500,80.01000,80.53000,78.82200,-4.18%,29666509 +2021-06-09,80.17000,80.56000,78.52000,78.66000,76.99100,-2.32%,21434898 +2021-06-10,79.40000,80.84000,78.52500,79.28000,77.59800,0.79%,22683299 +2021-06-11,80.07000,80.76000,79.21000,79.34000,77.65700,0.08%,12675698 +2021-06-14,79.50000,80.94000,79.36800,80.49000,78.78300,1.45%,14302957 +2021-06-15,80.64000,82.91000,79.92000,82.18000,80.43700,2.10%,22308634 +2021-06-16,82.73000,83.11000,80.12000,80.49000,78.78300,-2.06%,18026557 +2021-06-17,79.70000,81.44000,79.36500,80.64000,78.92900,0.19%,16003884 +2021-06-18,78.90000,79.28400,76.13000,76.95000,75.31800,-4.58%,39881533 +2021-06-21,76.85000,77.29000,75.71000,77.07000,75.43500,0.16%,19810069 +2021-06-22,77.61000,78.28000,77.04500,77.66000,76.01300,0.77%,16771830 +2021-06-23,78.10000,79.87000,78.07000,79.02000,77.34400,1.75%,16662234 +2021-06-24,80.43000,80.89900,79.92000,80.58000,78.87100,1.97%,15720992 +2021-06-25,81.57000,82.84000,81.09000,82.03000,80.29000,1.80%,19603797 +2021-06-28,82.63000,83.60000,82.16000,83.38000,81.61100,1.65%,18365547 +2021-06-29,83.54000,83.84000,81.87000,82.93000,81.17100,-0.54%,18530826 +2021-06-30,84.85000,85.40000,83.43000,84.98000,83.17700,2.47%,40670774 +2021-07-01,82.24000,82.25000,79.91000,80.11000,78.41100,-5.73%,53298989 +2021-07-02,80.61000,80.89000,78.89000,80.33000,78.62600,0.27%,22711217 +2021-07-06,80.79000,81.54000,79.76000,81.08000,79.36000,0.93%,21126480 +2021-07-07,81.69000,81.81000,77.95000,78.22000,76.56100,-3.53%,23026891 +2021-07-08,76.25000,77.87500,75.96100,77.11000,75.47400,-1.42%,23114480 +2021-07-09,77.41000,78.95000,76.73000,78.74000,77.07000,2.11%,15441108 +2021-07-12,78.75000,79.73000,77.71000,79.56000,77.87200,1.04%,12639295 +2021-07-13,79.28000,79.50000,78.10000,78.45000,76.78600,-1.40%,14263435 +2021-07-14,79.35000,80.76000,78.32000,78.49000,76.82500,0.05%,15952277 +2021-07-15,78.34000,78.46300,76.34000,76.92000,75.28800,-2.00%,16616848 +2021-07-16,77.15500,77.60500,74.84000,75.01000,73.41900,-2.48%,19132117 +2021-07-19,73.84000,74.68000,73.20000,74.58000,72.99800,-0.57%,23436873 +2021-07-20,74.66000,75.92000,73.77000,75.39000,73.79100,1.09%,14855755 +2021-07-21,75.34500,77.24000,75.34000,77.19000,75.55300,2.39%,15945835 +2021-07-22,76.23000,76.25000,74.46000,75.53000,73.92800,-2.15%,19042218 +2021-07-23,75.92500,76.04000,74.89500,75.94000,74.32900,0.54%,12345202 +2021-07-26,75.81000,77.48000,75.51000,76.30000,74.68100,0.47%,12023894 +2021-07-27,74.79000,74.79000,72.51000,74.22000,72.64600,-2.73%,23940464 +2021-07-28,74.55000,76.01000,74.38000,75.55000,73.94700,1.79%,14348257 +2021-07-29,76.08000,77.12000,75.95000,77.08000,75.44500,2.03%,14465876 +2021-07-30,76.13000,78.11500,76.06000,77.58000,75.93400,0.65%,12528854 +2021-08-02,79.04000,79.49200,77.47000,77.64000,75.99300,0.08%,14904234 +2021-08-03,78.87300,81.07000,77.94000,80.86000,79.14500,4.15%,25807609 +2021-08-04,80.45000,83.09000,79.54000,81.98000,80.24100,1.39%,29176932 +2021-08-05,82.14000,83.07000,81.16000,81.49000,79.76100,-0.60%,14820989 +2021-08-06,81.20000,82.88000,81.05000,82.00000,80.26000,0.63%,14612555 +2021-08-09,81.73000,82.04000,80.08000,80.21000,78.50800,-2.18%,13363279 +2021-08-10,79.82000,79.82000,75.77000,75.91000,74.30000,-5.36%,40705022 +2021-08-11,76.04000,76.05000,73.72000,75.03000,73.43800,-1.16%,31624853 +2021-08-12,72.18000,72.20000,68.81000,70.25000,68.76000,-6.37%,72528554 +2021-08-13,70.05000,71.24000,69.88000,70.92000,69.41600,0.95%,25173894 +2021-08-16,70.20000,71.76000,69.92000,70.93000,69.42500,0.01%,18143946 +2021-08-17,70.17000,71.44700,69.61300,70.78000,69.27800,-0.21%,17545803 +2021-08-18,71.25000,71.88000,70.58000,70.62000,69.12200,-0.23%,14004290 +2021-08-19,70.14000,70.82000,69.04000,70.28000,68.78900,-0.48%,18022599 +2021-08-20,70.14000,71.03000,69.58000,70.23000,68.74000,-0.07%,14603090 +2021-08-23,70.84000,71.88000,68.90000,71.74000,70.21800,2.15%,22264966 +2021-08-24,72.14000,72.69000,71.69000,71.98000,70.45300,0.33%,18092685 +2021-08-25,72.79000,77.03000,72.18000,74.04000,72.46900,2.86%,36552132 +2021-08-26,73.23000,73.24000,71.70000,72.77000,71.22600,-1.72%,20315127 +2021-08-27,72.46000,74.15000,72.15000,74.00000,72.43000,1.69%,14994166 +2021-08-30,74.12000,74.75000,72.83500,73.16000,71.60800,-1.14%,12810663 +2021-08-31,73.68000,74.62000,73.32000,73.70000,72.13700,0.74%,14807376 +2021-09-01,74.32000,74.32000,73.02000,73.72000,72.15600,0.03%,14007056 +2021-09-02,73.21000,74.01000,72.30500,73.99000,72.42000,0.37%,14817050 +2021-09-03,74.00000,74.72000,73.60000,73.81000,72.24400,-0.24%,9225452 +2021-09-07,73.75500,74.49000,73.16000,73.64000,72.07800,-0.23%,12031182 +2021-09-08,73.20000,73.24000,71.11000,72.27000,70.73700,-1.86%,17375480 +2021-09-09,71.63000,73.27000,71.42000,72.87000,71.32400,0.83%,14638051 +2021-09-10,73.77000,75.62500,73.46000,73.50000,71.94100,0.86%,18240604 +2021-09-13,74.56000,75.22000,73.52000,74.35000,72.77300,1.16%,15796722 +2021-09-14,73.79000,74.12000,72.91000,73.49000,71.93100,-1.16%,13945140 +2021-09-15,72.95000,73.93000,71.76000,73.82000,72.25400,0.45%,15258825 +2021-09-16,73.30000,74.96000,72.78000,74.63000,73.04700,1.10%,12867652 +2021-09-17,74.40500,74.50000,73.32000,74.30000,72.72400,-0.44%,20449629 +2021-09-20,72.60000,72.76000,71.19000,72.37000,70.83500,-2.60%,23228318 +2021-09-21,72.92000,73.13000,71.66000,72.14000,70.61000,-0.32%,16026787 +2021-09-22,73.04000,74.58000,72.64000,73.97000,72.40100,2.54%,16996129 +2021-09-23,73.61000,74.79000,73.25000,74.04000,72.46900,0.09%,17304513 +2021-09-24,73.29500,74.50000,73.07000,74.05000,72.47900,0.01%,14804342 +2021-09-27,73.65000,75.88000,73.51000,75.18000,73.58500,1.53%,18435175 +2021-09-28,74.50000,74.99000,73.06000,73.10000,71.54900,-2.77%,27311541 +2021-09-29,71.16000,73.32000,70.22000,71.64000,70.12000,-2.00%,38169155 +2021-09-30,72.20000,72.60000,70.86000,70.98000,69.57200,-0.92%,16923261 +2021-10-01,71.34000,71.57000,70.10000,70.99000,69.58200,0.01%,17813795 +2021-10-04,70.60000,71.57000,70.36000,70.62000,69.21900,-0.52%,19525749 +2021-10-05,71.21000,71.21000,69.61000,70.50000,69.10200,-0.17%,14512085 +2021-10-06,69.80000,70.38000,69.03000,69.94000,68.55300,-0.79%,17899257 +2021-10-07,70.40000,71.67000,70.12000,70.54000,69.14100,0.86%,15236105 +2021-10-08,70.93000,70.94000,69.70000,70.12000,68.72900,-0.60%,13666158 +2021-10-11,69.90000,70.35500,69.18000,69.22000,67.84700,-1.28%,12700216 +2021-10-12,69.38900,69.43000,65.67000,66.72000,65.39700,-3.61%,36911713 +2021-10-13,66.74000,67.42000,66.23000,66.38000,65.06300,-0.51%,17532422 +2021-10-14,67.28000,68.08000,66.81000,67.80000,66.45500,2.14%,15541629 +2021-10-15,68.09000,68.45800,67.48000,67.68000,66.33800,-0.18%,11786145 +2021-10-18,67.01000,67.62800,66.29000,67.26000,65.92600,-0.62%,11849258 +2021-10-19,67.37000,67.88900,66.64000,67.57000,66.23000,0.46%,16930284 +2021-10-20,67.20000,69.20000,67.01000,68.27000,66.91600,1.04%,19457791 +2021-10-21,67.95000,68.70000,67.67000,68.64000,67.27900,0.54%,11140699 +2021-10-22,68.51000,69.09000,67.08500,67.51000,66.17100,-1.65%,17892148 +2021-10-25,69.62000,71.12000,68.54000,68.76000,67.39600,1.85%,23341333 +2021-10-26,69.37000,69.82000,68.47000,68.94000,67.57300,0.26%,14267900 +2021-10-27,68.52000,68.69500,67.45000,68.24000,66.88600,-1.02%,13541853 +2021-10-28,69.29000,70.35000,69.18000,69.58000,68.20000,1.96%,16966036 +2021-10-29,68.38500,69.55000,68.04000,69.10000,67.72900,-0.69%,11440853 +2021-11-01,68.97000,70.97000,68.94000,70.70000,69.29800,2.32%,11930207 +2021-11-02,70.49000,70.85000,70.04000,70.76000,69.35600,0.08%,9729114 +2021-11-03,70.71500,71.33000,70.26000,71.25000,69.83700,0.69%,10266900 +2021-11-04,72.37000,72.47800,71.04000,72.24000,70.80700,1.39%,15936561 +2021-11-05,73.00000,73.74000,72.36000,72.92000,71.47400,0.94%,13019283 +2021-11-08,73.32000,75.03000,73.12000,74.56000,73.08100,2.25%,18742302 +2021-11-09,75.10000,76.27000,74.56000,75.59000,74.09100,1.38%,19915105 +2021-11-10,74.15500,75.14700,73.20000,73.41000,71.95400,-2.88%,15228340 +2021-11-11,74.02000,74.96000,73.61900,74.55000,73.07100,1.55%,12192644 +2021-11-12,75.02000,78.02000,74.95000,77.30000,75.76700,3.69%,26485023 +2021-11-15,77.76000,78.28000,76.60000,76.78000,75.25700,-0.67%,12650712 +2021-11-16,76.56000,77.15000,75.78000,76.81000,75.28600,0.04%,11807642 +2021-11-17,76.48000,76.57000,75.19000,75.46000,73.96300,-1.76%,11600537 +2021-11-18,76.90000,77.50000,75.75000,77.02000,75.49200,2.07%,16848232 +2021-11-19,78.93000,83.86000,78.93000,83.03000,81.38300,7.80%,47216140 +2021-11-22,83.66000,87.67000,83.66000,83.86000,82.19700,1.00%,34775207 +2021-11-23,85.04000,87.71000,84.33000,85.41000,83.71600,1.85%,31823330 +2021-11-24,84.75000,87.15500,84.61000,86.21000,84.50000,0.94%,21666066 +2021-11-26,83.13000,84.05000,81.98000,83.42000,81.76500,-3.24%,16487233 +2021-11-29,84.38000,86.27000,84.15500,86.14000,84.43100,3.26%,18889820 +2021-11-30,85.58000,86.92000,83.95000,84.00000,82.33400,-2.48%,27301042 +2021-12-01,86.55000,89.05000,85.00000,85.15000,83.46100,1.37%,31653636 +2021-12-02,82.63200,83.59000,81.35000,82.88000,81.23600,-2.67%,22994496 +2021-12-03,83.71000,84.43000,80.64000,81.62000,80.00100,-1.52%,19167224 +2021-12-06,81.83000,83.23000,80.53000,82.45000,80.81500,1.02%,15094888 +2021-12-07,84.42000,87.03900,84.33000,85.83000,84.12800,4.10%,21716939 +2021-12-08,85.43500,86.34000,84.03100,86.02000,84.31400,0.22%,12908466 +2021-12-09,85.30000,86.54000,84.63000,84.93000,83.24500,-1.27%,11964259 +2021-12-10,84.34000,85.68000,84.13000,85.54000,83.84300,0.72%,11955861 +2021-12-13,86.61000,87.38000,84.20000,84.35000,82.67700,-1.39%,13054432 +2021-12-14,83.22000,84.77000,82.91000,83.29000,81.63800,-1.26%,12082484 +2021-12-15,83.48000,85.79000,82.05500,85.66000,83.96100,2.85%,13971453 +2021-12-16,85.88000,86.32000,82.13300,82.69000,81.05000,-3.47%,16503228 +2021-12-17,81.62000,83.29000,80.94000,83.00000,81.35400,0.37%,23251154 +2021-12-20,82.14000,83.25000,80.91000,82.03000,80.40300,-1.17%,22346807 +2021-12-21,88.99000,91.14000,87.35000,90.68000,88.88100,10.54%,58363551 +2021-12-22,90.00000,90.48000,88.92000,90.34000,88.54800,-0.37%,18593895 +2021-12-23,90.70000,95.00000,90.35000,94.42000,92.54700,4.52%,36400104 +2021-12-27,93.72000,94.93000,92.73000,94.43000,92.55700,0.01%,17117704 +2021-12-28,93.75000,93.89000,92.06000,92.94000,91.09700,-1.58%,13683846 +2021-12-29,94.00000,96.74500,93.91000,96.17000,94.26200,3.48%,32234608 +2021-12-30,94.40000,95.50500,93.43300,93.89000,92.02800,-2.37%,19327840 +2021-12-31,94.00000,94.41700,93.03000,93.15000,91.40000,-0.79%,11409282 +2022-01-03,93.90500,95.83500,93.48000,95.75000,93.95200,2.79%,18719697 +2022-01-04,95.60000,96.59000,93.54000,96.34000,94.53000,0.62%,19725020 +2022-01-05,95.38000,98.45000,94.35000,94.40000,92.62700,-2.01%,28613129 +2022-01-06,95.10500,96.71000,94.12000,95.65000,93.85300,1.32%,22320264 +2022-01-07,96.09000,97.19000,93.94000,94.45000,92.67600,-1.25%,14857859 +2022-01-10,94.26000,95.67000,91.04000,93.89000,92.12700,-0.59%,20289997 +2022-01-11,92.45500,94.27000,91.65000,94.20000,92.43100,0.33%,14899097 +2022-01-12,95.16000,96.23000,93.78000,95.11000,93.32400,0.97%,13339184 +2022-01-13,96.50000,98.10500,95.30300,95.62000,93.82400,0.54%,23679830 +2022-01-14,94.44000,97.43000,94.40000,97.36000,95.53100,1.82%,18384993 +2022-01-18,95.53000,95.95000,92.54000,92.87000,91.12600,-4.61%,19730698 +2022-01-19,93.72000,94.78000,89.77000,90.00000,88.31000,-3.09%,18961821 +2022-01-20,90.28000,90.33000,84.93000,85.07000,83.47200,-5.48%,24701342 +2022-01-21,84.22000,85.14000,81.52000,81.93000,80.39100,-3.69%,29716319 +2022-01-24,80.27000,83.04000,77.64000,82.95000,81.39200,1.24%,29769629 +2022-01-25,80.92000,82.42000,79.65000,80.72000,79.20400,-2.69%,22128380 +2022-01-26,83.24500,84.78500,80.61000,81.97000,80.43000,1.55%,21018662 +2022-01-27,83.51000,83.69500,78.39000,78.72000,77.24100,-3.96%,22693965 +2022-01-28,77.37000,79.28000,75.52000,79.27000,77.78100,0.70%,24434646 +2022-01-31,78.96000,82.31000,78.02000,82.27000,80.72500,3.78%,21898195 +2022-02-01,82.20000,82.39000,80.42000,81.45000,79.92000,-1.00%,15237402 +2022-02-02,82.92000,84.70000,82.54000,84.51000,82.92300,3.76%,19862826 +2022-02-03,82.67000,85.18000,81.71000,81.97000,80.43000,-3.01%,19598165 +2022-02-04,81.22200,82.19000,79.84000,81.17000,79.64500,-0.98%,15657509 +2022-02-07,81.36000,82.04000,80.48000,80.87000,79.35100,-0.37%,11799784 +2022-02-08,81.15000,84.40000,81.00000,84.12000,82.54000,4.02%,18315742 +2022-02-09,84.60000,88.78000,83.56000,88.12000,86.46500,4.76%,22386914 +2022-02-10,89.19000,94.64000,88.48000,91.02000,89.31000,3.29%,33820696 +2022-02-11,91.28000,94.58000,88.95000,89.76000,88.07400,-1.38%,30999980 +2022-02-14,91.99000,93.17000,88.71000,89.86000,88.17200,0.11%,23499096 +2022-02-15,91.01000,96.50000,91.01000,96.00000,94.19700,6.83%,27083529 +2022-02-16,94.44000,96.49000,93.57000,96.06000,94.25600,0.06%,15573596 +2022-02-17,95.04000,96.00000,93.49000,93.73000,91.97000,-2.43%,17943285 +2022-02-18,94.53000,94.68000,88.89500,90.80000,89.09500,-3.13%,19530513 +2022-02-22,89.84000,93.97000,88.67000,90.57000,88.86900,-0.25%,24604930 +2022-02-23,91.47000,91.87000,87.07000,87.31000,85.67000,-3.60%,19135407 +2022-02-24,84.13000,88.94000,83.79000,88.83000,87.16200,1.74%,24472315 +2022-02-25,87.96400,90.48000,87.28000,90.10000,88.40800,1.43%,15008658 +2022-02-28,88.45000,89.75000,87.16000,88.86000,87.19100,-1.38%,17269788 +2022-03-01,88.56000,89.84000,84.66000,86.26000,84.64000,-2.93%,20794836 +2022-03-02,87.17000,94.07000,87.03000,93.30000,91.54800,8.16%,28398700 +2022-03-03,91.62000,92.19000,88.38500,89.18000,87.50500,-4.42%,22099752 +2022-03-04,87.42000,87.42000,80.51500,81.91000,80.37200,-8.15%,28221728 +2022-03-07,81.76000,82.97000,75.62500,75.70000,74.27800,-7.58%,26715511 +2022-03-08,76.25000,80.25000,73.93000,77.16000,75.71100,1.93%,28343183 +2022-03-09,79.97000,80.49000,77.54000,79.44000,77.94800,2.95%,19647851 +2022-03-10,77.73500,77.73500,73.81000,75.72000,74.29800,-4.68%,21691955 +2022-03-11,76.65500,76.70000,72.63500,72.82000,71.45200,-3.83%,22786509 +2022-03-14,71.75000,72.48000,68.96000,69.40000,68.09600,-4.70%,24893444 +2022-03-15,70.04800,73.53000,68.34000,73.11000,71.73700,5.35%,22850964 +2022-03-16,76.47000,79.71000,76.15000,79.67000,78.17400,8.97%,35742765 +2022-03-17,78.20000,80.58000,77.20000,80.52000,79.00800,1.07%,21612244 +2022-03-18,79.10000,81.20000,78.06000,79.41000,77.91800,-1.38%,28056955 +2022-03-21,78.99000,79.89000,75.53000,78.35000,76.87800,-1.33%,29211078 +2022-03-22,77.70000,79.73000,77.51000,79.12000,77.63400,0.98%,16671731 +2022-03-23,77.86000,78.22000,75.07500,75.65000,74.22900,-4.39%,28059803 +2022-03-24,75.90000,78.53500,75.32000,78.21000,76.74100,3.38%,23348049 +2022-03-25,78.26500,78.30000,75.13000,78.10000,76.63300,-0.14%,22223060 +2022-03-28,78.59000,80.18000,77.27000,79.86000,78.36000,2.25%,26605277 +2022-03-29,82.10000,82.55000,79.26000,82.05000,80.50900,2.74%,41290740 +2022-03-30,84.30000,86.24000,78.60000,79.16000,77.67300,-3.52%,70087027 +2022-03-31,77.67000,79.96000,76.83000,77.89000,76.42700,-1.60%,34588634 +2022-04-01,78.43000,78.91000,74.06000,76.18000,74.74900,-2.20%,33536055 +2022-04-04,76.90000,78.18000,76.51000,77.67000,76.21100,1.96%,24320306 +2022-04-05,76.71000,78.02000,74.30000,74.61000,73.20900,-3.94%,21078565 +2022-04-06,73.17500,74.88500,71.47000,73.78000,72.39400,-1.11%,28080116 +2022-04-07,73.67000,74.68000,72.13000,73.28000,71.90400,-0.68%,22658636 +2022-04-08,72.50000,72.85000,70.83000,72.14000,70.88300,-1.56%,20562565 +2022-04-11,70.55000,72.91000,70.09000,72.03000,70.77500,-0.15%,21127921 +2022-04-12,72.79000,73.59000,71.57000,71.96000,70.70600,-0.10%,18658506 +2022-04-13,72.36500,73.75000,71.86000,72.38000,71.11900,0.58%,18891991 +2022-04-14,72.56000,72.81000,70.09000,70.13000,68.90800,-3.11%,18543538 +2022-04-18,70.25000,72.10000,70.05000,71.15000,69.91000,1.45%,17476740 +2022-04-19,70.96000,73.41000,70.77000,72.73000,71.46300,2.22%,15138970 +2022-04-20,73.80600,76.23000,72.89000,73.20000,71.92500,0.65%,18955123 +2022-04-21,73.97000,74.49000,70.65000,70.92000,69.68400,-3.11%,17645347 +2022-04-22,70.64000,70.98000,69.31000,69.41000,68.20100,-2.13%,18682432 +2022-04-25,68.42000,70.17000,67.93000,70.12000,68.89800,1.02%,20072116 +2022-04-26,68.68500,69.16000,67.04000,67.08000,65.91100,-4.34%,18467763 +2022-04-27,66.13000,68.48000,65.86200,66.47000,65.31200,-0.91%,17123641 +2022-04-28,67.65000,70.81000,67.06000,70.18000,68.95700,5.58%,21058415 +2022-04-29,69.10000,71.33500,68.02000,68.19000,67.00200,-2.84%,16843482 +2022-05-02,68.16000,70.74000,67.58000,70.60000,69.37000,3.53%,15342804 +2022-05-03,70.47000,71.96000,70.20000,71.26000,70.01800,0.93%,13539078 +2022-05-04,71.77000,73.90000,70.16000,73.62000,72.33700,3.31%,17150449 +2022-05-05,72.31000,72.56000,70.36000,71.29000,70.04800,-3.16%,16603567 +2022-05-06,70.55000,71.91000,68.89000,70.35000,69.12400,-1.32%,15159769 +2022-05-09,69.20000,71.40000,67.48000,67.93000,66.74600,-3.44%,21770876 +2022-05-10,69.57000,70.59000,67.61000,68.91000,67.70900,1.44%,17662664 +2022-05-11,68.66000,70.88000,66.82000,66.96000,65.79300,-2.83%,17237252 +2022-05-12,66.00000,68.90100,65.87000,67.71000,66.53000,1.12%,27022917 +2022-05-13,69.09500,72.63000,68.02000,71.92000,70.66700,6.22%,22871972 +2022-05-16,71.51000,72.04000,70.32000,70.47000,69.24200,-2.02%,13394748 +2022-05-17,72.25000,74.73000,72.15000,74.48000,73.18200,5.69%,17671486 +2022-05-18,73.18000,74.22000,70.09000,71.05000,69.81200,-4.61%,20635056 +2022-05-19,70.76000,71.70000,69.05000,69.40000,68.19100,-2.32%,17557951 +2022-05-20,70.60000,70.69000,66.11000,68.90000,67.70000,-0.72%,20313303 +2022-05-23,68.77000,70.20000,68.52000,69.59000,68.37800,1.00%,12356239 +2022-05-24,68.36000,68.41000,66.01000,66.62000,65.45900,-4.27%,18764531 +2022-05-25,65.92500,68.85000,65.90000,67.87000,66.68800,1.88%,16241150 +2022-05-26,66.39000,71.04000,66.35000,70.60000,69.37000,4.02%,14902509 +2022-05-27,71.76000,73.43500,71.64000,73.32000,72.04300,3.85%,13078717 +2022-05-31,73.47000,74.48000,71.93000,73.84000,72.55400,0.71%,15452990 +2022-06-01,74.49800,75.39000,72.55000,73.55000,72.26900,-0.39%,13595403 +2022-06-02,73.13000,75.41000,73.13000,75.37000,74.05700,2.47%,11373151 +2022-06-03,71.69000,71.69000,69.11000,69.94000,68.72100,-7.20%,30306552 +2022-06-06,70.74200,72.14000,70.01000,70.45000,69.22300,0.73%,13198700 +2022-06-07,68.65000,70.87000,68.12000,70.76000,69.52700,0.44%,14327996 +2022-06-08,69.84000,70.40000,67.76000,68.60000,67.40500,-3.05%,16362980 +2022-06-09,67.94000,68.69000,66.00000,66.02000,64.87000,-3.76%,15073741 +2022-06-10,64.84000,65.56000,62.28000,62.62000,61.52900,-5.15%,26647545 +2022-06-13,60.02000,60.96000,58.58000,58.84000,57.81500,-6.04%,24278595 +2022-06-14,59.36000,59.87200,57.72000,58.70000,57.67700,-0.24%,17036011 +2022-06-15,59.33000,60.07500,57.55000,59.12000,58.09000,0.72%,19726222 +2022-06-16,57.00000,57.00000,54.25000,55.01000,54.05200,-6.95%,22706176 +2022-06-17,55.90000,56.32000,53.60000,55.75000,54.77900,1.35%,24139828 +2022-06-21,56.81500,57.92000,56.34000,56.80000,55.81000,1.88%,15502830 +2022-06-22,55.96000,57.14000,55.60000,56.34000,55.35800,-0.81%,13524699 +2022-06-23,56.61000,56.83000,54.95500,56.22000,55.24100,-0.21%,13366626 +2022-06-24,57.15000,59.00000,57.13000,58.44000,57.42200,3.95%,15647556 +2022-06-27,59.57500,60.04500,58.37000,58.78000,57.75600,0.58%,16159869 +2022-06-28,58.98000,60.59000,57.81000,57.86000,56.85200,-1.57%,19404466 +2022-06-29,57.23000,57.52000,55.32000,56.02000,55.04400,-3.18%,17351367 +2022-06-30,54.99000,56.40500,54.22000,55.28000,54.31700,-1.32%,29572420 +2022-07-01,53.29000,53.96000,51.40000,53.65000,52.71500,-2.95%,43681742 +2022-07-05,52.17500,56.89000,52.09000,56.73000,55.74200,5.74%,33766111 +2022-07-06,56.85000,58.12000,56.46200,57.37000,56.37000,1.13%,23565024 +2022-07-07,59.10000,59.31000,57.84000,58.85000,57.82500,2.58%,22945542 +2022-07-08,58.22100,60.43000,58.10200,59.14000,58.22300,0.49%,19283045 +2022-07-11,58.11000,58.60500,57.71000,57.81000,56.91300,-2.25%,13963237 +2022-07-12,58.41500,60.08000,58.10000,59.18000,58.26200,2.37%,21523085 +2022-07-13,57.37500,59.41900,57.36000,58.86000,57.94700,-0.54%,13987599 +2022-07-14,57.93500,59.66000,57.32000,59.35000,58.42900,0.83%,14803838 +2022-07-15,61.48000,61.70000,59.40000,61.53000,60.57600,3.67%,20317786 +2022-07-18,62.09000,62.32500,60.14000,60.45000,59.51200,-1.76%,13233041 +2022-07-19,61.46500,62.75500,61.38000,62.40000,61.43200,3.23%,19103715 +2022-07-20,62.22000,63.52000,61.85000,63.30000,62.31800,1.44%,15176188 +2022-07-21,62.60000,63.68000,61.93000,63.64000,62.65300,0.54%,12924682 +2022-07-22,61.28500,62.92000,61.01000,61.29000,60.33900,-3.69%,22201715 +2022-07-25,61.35000,61.83000,59.70000,60.15000,59.21700,-1.86%,14479422 +2022-07-26,60.31000,60.68500,59.55000,59.66000,58.73500,-0.81%,11044824 +2022-07-27,60.49000,62.39000,59.61000,61.89000,60.93000,3.74%,14589817 +2022-07-28,62.25000,62.30000,60.19000,62.07000,61.10700,0.29%,10120280 +2022-07-29,61.35000,62.09000,60.77300,61.86000,60.90000,-0.34%,14199686 +2022-08-01,62.50000,63.99000,62.00000,62.54000,61.57000,1.10%,13347167 +2022-08-02,61.75000,63.30000,60.88000,62.47000,61.50100,-0.11%,11535836 +2022-08-03,62.50000,64.53000,62.43800,64.25000,63.25300,2.85%,12290125 +2022-08-04,64.12000,64.99000,63.65000,64.85000,63.84400,0.93%,11338439 +2022-08-05,62.86000,63.21500,61.79500,62.46000,61.49100,-3.69%,15047086 +2022-08-08,61.99000,62.62000,60.98000,61.45000,60.49700,-1.62%,11464767 +2022-08-09,58.99500,60.54000,57.74000,59.15000,58.23200,-3.74%,33107228 +2022-08-10,60.00000,61.56000,59.39000,61.40000,60.44800,3.80%,17418395 +2022-08-11,62.00000,64.10100,62.00000,62.32000,61.35300,1.50%,18298541 +2022-08-12,62.66000,65.41500,62.23000,65.04000,64.03100,4.36%,16193978 +2022-08-15,64.70000,65.12000,63.89000,64.70000,63.69600,-0.52%,9689080 +2022-08-16,64.12000,64.56000,63.22000,63.86000,62.86900,-1.30%,9275386 +2022-08-17,62.81000,62.81000,60.76000,61.62000,60.66400,-3.51%,14728358 +2022-08-18,61.75000,63.41500,61.25000,62.98000,62.00300,2.21%,11303931 +2022-08-19,61.83500,62.25000,60.28000,60.51000,59.57100,-3.92%,14050335 +2022-08-22,59.56200,59.61000,57.96500,58.31000,57.40600,-3.64%,13096754 +2022-08-23,58.35000,59.29000,57.76000,57.86000,56.96200,-0.77%,12769112 +2022-08-24,57.88000,58.56500,57.36000,58.31000,57.40600,0.78%,9961297 +2022-08-25,58.60000,61.27000,58.58000,61.20000,60.25100,4.96%,12171626 +2022-08-26,61.07000,61.22000,57.61000,57.63000,56.73600,-5.83%,15754011 +2022-08-29,57.31000,58.00000,56.52000,57.01000,56.12600,-1.08%,11313030 +2022-08-30,57.48000,57.80000,55.58000,56.30000,55.42700,-1.25%,12743714 +2022-08-31,55.99000,57.15500,55.81000,56.53000,55.65300,0.41%,14172195 +2022-09-01,55.26000,57.40000,54.79000,57.31000,56.42100,1.38%,17594490 +2022-09-02,58.30000,58.80000,56.00000,56.33000,55.45600,-1.71%,12809670 +2022-09-06,56.33000,56.69000,55.12500,55.23000,54.37300,-1.95%,12072196 +2022-09-07,55.31000,55.72000,54.01000,55.00000,54.14700,-0.42%,17030573 +2022-09-08,54.49000,55.91500,53.74000,55.39000,54.53100,0.71%,18415254 +2022-09-09,56.17000,57.68000,56.17000,57.44000,56.54900,3.70%,13929807 +2022-09-12,57.46000,58.14000,57.03000,57.94000,57.04100,0.87%,10711515 +2022-09-13,55.70000,56.24000,53.14000,53.62000,52.78800,-7.46%,22361781 +2022-09-14,53.89000,54.23000,52.45500,53.11000,52.28600,-0.95%,19984874 +2022-09-15,52.70000,53.45000,51.98000,52.69000,51.87300,-0.79%,15620790 +2022-09-16,51.89000,53.01000,51.49000,52.85000,52.03000,0.30%,24901691 +2022-09-19,51.97000,52.77000,51.88000,52.10000,51.29200,-1.42%,19251428 +2022-09-20,51.53000,51.59000,50.59000,50.80000,50.01200,-2.50%,19373809 +2022-09-21,49.74000,52.51000,49.72000,50.10000,49.32300,-1.38%,31117286 +2022-09-22,49.80000,50.37000,49.34500,49.66000,48.89000,-0.88%,21205666 +2022-09-23,49.28000,50.15000,48.45000,50.10000,49.32300,0.89%,24591711 +2022-09-26,49.92500,50.46000,48.81000,48.88000,48.12200,-2.44%,19266761 +2022-09-27,49.82000,50.65000,49.39500,50.58000,49.79500,3.48%,17297534 +2022-09-28,50.11000,51.19000,50.10000,51.00000,50.20900,0.83%,17784304 +2022-09-29,50.04000,50.30000,49.22000,50.01000,49.23400,-1.94%,25582107 +2022-09-30,50.54000,52.06000,49.81000,50.10000,49.32300,0.18%,38917675 +2022-10-03,51.01000,53.08500,50.64000,51.72000,50.91800,3.23%,24632356 +2022-10-04,53.56000,54.81000,52.66200,53.96000,53.12300,4.33%,24275473 +2022-10-05,52.88200,55.20000,52.17000,54.73000,53.88100,1.43%,20418268 +2022-10-06,54.40000,55.10800,53.30000,54.62000,53.77300,-0.20%,17149380 +2022-10-07,53.56000,54.64500,52.51000,52.91000,52.20200,-3.13%,21977713 +2022-10-10,53.07000,53.13000,50.76500,51.38000,50.69300,-2.89%,17227359 +2022-10-11,50.64000,54.78000,50.33000,53.71000,52.99200,4.53%,32813669 +2022-10-12,53.60000,53.77000,52.39000,52.75000,52.04500,-1.79%,18131920 +2022-10-13,51.35200,55.92000,50.74000,54.86000,54.12600,4.00%,27605005 +2022-10-14,55.23500,55.44000,52.60000,52.72000,52.01500,-3.90%,20409204 +2022-10-17,54.60000,54.99000,52.85000,53.50000,52.78500,1.48%,18261725 +2022-10-18,55.01000,55.14000,51.66000,52.55000,51.84700,-1.78%,19774779 +2022-10-19,52.09000,53.43000,52.06000,53.03000,52.32100,0.91%,14786102 +2022-10-20,53.50000,55.10000,53.17000,53.70000,52.98200,1.26%,15711842 +2022-10-21,53.49000,56.28000,53.33500,56.05000,55.30100,4.38%,20199202 +2022-10-24,56.23000,56.81000,55.07000,56.24000,55.48800,0.34%,15293610 +2022-10-25,56.68000,57.03000,55.34000,55.87000,55.12300,-0.66%,17313001 +2022-10-26,56.08000,57.44000,54.96000,55.45000,54.70900,-0.75%,23527532 +2022-10-27,55.37000,56.23000,52.12000,52.21000,51.51200,-5.84%,27335831 +2022-10-28,51.83000,54.44000,51.46000,54.04000,53.31700,3.51%,19171083 +2022-10-31,53.91000,54.93000,53.16900,54.10000,53.37700,0.11%,15932482 +2022-11-01,55.09000,55.44000,54.11000,54.86000,54.12600,1.40%,11729707 +2022-11-02,54.73500,56.27000,53.42000,53.45000,52.73500,-2.57%,17305837 +2022-11-03,52.71000,54.36500,51.91000,53.48000,52.76500,0.06%,12769249 +2022-11-04,55.26000,56.91000,54.81500,56.16000,55.40900,5.01%,18882663 +2022-11-07,56.43000,56.82000,55.46000,56.56000,55.80400,0.71%,11411267 +2022-11-08,57.38000,57.87000,56.48000,57.49000,56.72100,1.64%,14190068 +2022-11-09,56.22000,56.65000,55.51000,55.97000,55.22200,-2.64%,19952451 +2022-11-10,58.60000,60.38000,58.06000,60.27000,59.46400,7.68%,24982467 +2022-11-11,60.65000,63.18000,59.88000,62.52000,61.68400,3.73%,17579438 +2022-11-14,61.94000,62.75000,60.98500,61.78000,60.95400,-1.18%,13988191 +2022-11-15,63.49500,64.44000,62.42000,63.10000,62.25600,2.14%,16324955 +2022-11-16,60.53000,61.38000,58.11500,58.87000,58.08300,-6.70%,25901919 +2022-11-17,57.30000,58.99000,56.51000,58.74000,57.95500,-0.22%,14215119 +2022-11-18,59.56000,59.66000,58.10000,58.58000,57.79700,-0.27%,9703731 +2022-11-21,58.02000,58.02000,56.82000,57.16000,56.39600,-2.42%,9968440 +2022-11-22,57.55000,58.68000,56.98000,58.62000,57.83600,2.55%,8955745 +2022-11-23,58.24000,59.06000,57.75000,58.93000,58.14200,0.53%,8996842 +2022-11-25,58.67000,59.13000,58.39000,58.41000,57.62900,-0.88%,4360454 +2022-11-28,57.32000,57.76000,55.47000,55.75000,55.00500,-4.55%,15518925 +2022-11-29,55.71000,56.51500,54.77400,55.12000,54.38300,-1.13%,12874235 +2022-11-30,53.58000,57.68000,52.61000,57.65000,56.87900,4.59%,31461359 +2022-12-01,57.83000,57.92000,55.10000,55.49000,54.74800,-3.75%,21764196 +2022-12-02,54.34000,55.42000,53.38000,54.68000,53.94900,-1.46%,15946484 +2022-12-05,54.37000,55.26600,53.69500,54.04000,53.31700,-1.17%,13806856 +2022-12-06,53.86200,54.62500,53.24000,53.68000,52.96200,-0.67%,17987970 +2022-12-07,53.12000,54.24000,52.44000,53.82000,53.10000,0.26%,11367325 +2022-12-08,54.55500,55.69500,54.05000,55.20000,54.46200,2.56%,13609135 +2022-12-09,54.68000,55.85500,54.52000,54.87000,54.13600,-0.60%,9932167 +2022-12-12,53.52000,55.38000,53.33500,55.35000,54.61000,0.87%,13250562 +2022-12-13,57.18500,57.89000,54.64500,55.24000,54.50100,-0.20%,14210470 +2022-12-14,55.24000,56.10000,54.06000,54.59000,53.86000,-1.18%,11235291 +2022-12-15,53.56000,53.72000,51.85000,52.04000,51.34400,-4.67%,17788826 +2022-12-16,51.73500,52.54000,51.62000,52.07000,51.37400,0.06%,22951394 +2022-12-19,52.17000,52.29000,51.10000,51.72000,51.02800,-0.67%,16470021 +2022-12-20,51.34000,51.97000,50.45000,50.68000,50.00200,-2.01%,16942036 +2022-12-21,50.92500,51.74500,50.74500,51.19000,50.50500,1.01%,20400778 +2022-12-22,49.50000,49.97000,48.43000,49.43000,48.76900,-3.44%,40959621 +2022-12-23,49.00000,50.55000,48.98500,50.20000,49.52900,1.56%,17425714 +2022-12-27,49.61000,50.31000,48.51700,50.02000,49.35100,-0.36%,15159131 +2022-12-28,49.84000,51.08500,48.82500,49.12000,48.46300,-1.80%,12518743 +2022-12-29,49.40000,50.92500,49.34000,50.65000,49.97300,3.11%,13204261 +2022-12-30,49.44500,50.02000,49.12500,49.98000,49.42500,-1.32%,11989834 +2023-01-03,50.56000,50.96000,49.55000,50.37000,49.81100,0.78%,12422763 +2023-01-04,53.05000,54.52000,52.73000,54.20000,53.59800,7.60%,25077299 +2023-01-05,53.89000,55.39000,53.89000,54.71000,54.10300,0.94%,18030889 +2023-01-06,55.43000,57.29000,54.03000,56.77000,56.14000,3.77%,21069764 +2023-01-09,56.82000,57.51500,55.65000,56.36000,55.73400,-0.72%,15715899 +2023-01-10,56.16000,57.28000,55.86000,57.21000,56.57500,1.51%,10571344 +2023-01-11,57.35000,58.46500,56.92000,58.06000,57.41500,1.49%,12142994 +2023-01-12,58.11000,58.24000,56.43000,57.27000,56.63400,-1.36%,14888081 +2023-01-13,56.73000,56.97000,56.12000,56.93000,56.29800,-0.59%,12520633 +2023-01-17,57.16000,58.60000,56.55000,56.85000,56.21900,-0.14%,10962708 +2023-01-18,57.51000,58.04700,56.36000,56.51000,55.88300,-0.60%,10035267 +2023-01-19,55.71000,57.08500,55.28000,56.36000,55.73400,-0.27%,12034241 +2023-01-20,57.47200,58.57000,56.76000,58.46000,57.81100,3.73%,13826367 +2023-01-23,58.92000,61.91000,58.86000,61.82000,61.13400,5.75%,20175377 +2023-01-24,61.20000,61.72000,60.87000,61.26000,60.58000,-0.91%,10183213 +2023-01-25,60.67200,61.67000,60.42000,61.54000,60.85700,0.46%,10787198 +2023-01-26,62.58000,63.05000,61.29000,62.80000,62.10300,2.05%,12219465 +2023-01-27,62.14000,64.34000,61.96000,63.87000,63.16100,1.70%,15895821 +2023-01-30,62.76000,63.28000,61.69000,61.71000,61.02500,-3.38%,16168978 +2023-01-31,59.10000,60.34000,58.65000,60.30000,59.63100,-2.28%,23856292 +2023-02-01,60.62000,63.23000,60.38500,62.60000,61.90500,3.81%,20902197 +2023-02-02,63.56000,63.92000,61.86000,63.17000,62.46900,0.91%,15877623 +2023-02-03,62.00000,63.79000,61.90000,62.41000,61.71700,-1.20%,12187052 +2023-02-06,60.94000,61.18000,59.74000,59.98000,59.31400,-3.89%,11484265 +2023-02-07,60.09000,62.38500,59.70000,62.13000,61.44000,3.58%,12713113 +2023-02-08,61.44500,62.33000,60.23000,60.25000,59.58100,-3.03%,9510471 +2023-02-09,61.20000,61.82000,59.68500,60.18000,59.51200,-0.12%,10094689 +2023-02-10,60.50000,60.76000,59.25000,59.82000,59.15600,-0.60%,11429707 +2023-02-13,59.82000,60.28000,58.84000,60.12000,59.45300,0.50%,11466243 +2023-02-14,59.52000,62.30500,59.03000,62.07000,61.38100,3.24%,12496242 +2023-02-15,61.33000,61.94000,60.46000,61.84000,61.15300,-0.37%,10461966 +2023-02-16,60.78000,61.35000,59.85000,60.05000,59.38300,-2.89%,12683409 +2023-02-17,59.84000,60.17800,58.51000,59.01000,58.35500,-1.73%,10874858 +2023-02-21,58.34000,59.71000,57.49000,57.60000,56.96100,-2.39%,12667499 +2023-02-22,57.73000,58.57000,56.82500,56.98000,56.34700,-1.08%,12260337 +2023-02-23,59.14000,59.74800,57.44000,58.75000,58.09800,3.11%,16094550 +2023-02-24,57.70000,58.36500,57.35000,58.18000,57.53400,-0.97%,9867371 +2023-02-27,59.17000,59.56000,57.83000,57.90000,57.25700,-0.48%,8513994 +2023-02-28,57.64000,58.73500,57.40000,57.82000,57.17800,-0.14%,10493265 +2023-03-01,57.86000,58.55000,57.22000,57.34000,56.70300,-0.83%,9141394 +2023-03-02,55.50000,56.69500,54.72000,56.43000,55.80400,-1.59%,16628954 +2023-03-03,56.46000,56.87000,55.44000,56.78000,56.15000,0.62%,13769228 +2023-03-06,57.28000,58.64800,56.54000,56.83000,56.19900,0.09%,14472224 +2023-03-07,56.50000,56.73000,55.31000,55.56000,54.94300,-2.23%,13278335 +2023-03-08,55.84000,56.92000,55.35000,56.89000,56.25800,2.39%,11515668 +2023-03-09,56.64000,57.56000,55.54000,55.60000,54.98300,-2.27%,10199959 +2023-03-10,55.66000,56.51000,54.53000,54.93000,54.32000,-1.21%,14180699 +2023-03-13,53.96500,54.55000,52.76000,53.90000,53.30200,-1.88%,17365237 +2023-03-14,54.97000,55.42000,53.70000,54.27000,53.66800,0.69%,14657040 +2023-03-15,53.33000,54.27000,52.88000,54.13000,53.52900,-0.26%,14643637 +2023-03-16,53.69000,56.71000,53.61000,56.57000,55.94200,4.51%,14794233 +2023-03-17,56.80000,57.72000,56.21500,56.66000,56.03100,0.16%,26655249 +2023-03-20,56.70000,57.86500,56.08000,57.64000,57.00000,1.73%,10610206 +2023-03-21,58.38000,59.52000,57.59500,58.63000,57.97900,1.72%,14613706 +2023-03-22,58.40000,60.41000,58.09000,58.17000,57.52400,-0.78%,16949317 +2023-03-23,59.18000,61.78000,59.13000,61.34000,60.65900,5.45%,23903101 +2023-03-24,60.50500,61.40000,60.50000,61.16000,60.48100,-0.29%,18740564 +2023-03-27,61.19000,61.42000,59.17000,59.79000,59.12600,-2.24%,15901000 +2023-03-28,59.80000,59.87000,57.81500,59.28000,58.62200,-0.85%,20496261 +2023-03-29,60.91000,64.42000,60.87000,63.54000,62.83500,7.19%,51939839 +2023-03-30,64.03000,64.10000,62.48000,63.09000,62.39000,-0.71%,23038346 +2023-03-31,60.35000,61.65800,59.90000,60.34000,59.67000,-4.36%,35416496 +2023-04-03,59.80500,59.80500,57.87000,59.61000,58.94800,-1.21%,23610823 +2023-04-04,59.67500,60.09500,56.95000,57.27000,56.63400,-3.93%,21303220 +2023-04-05,56.82000,57.11000,56.01000,57.02000,56.38700,-0.44%,19456216 +2023-04-06,56.95000,59.15000,56.80000,58.56000,58.02400,2.70%,21496506 +2023-04-10,61.18000,63.77000,61.00000,63.27000,62.69000,8.04%,43280135 +2023-04-11,63.64000,64.29000,63.04000,63.57000,62.98800,0.47%,23090190 +2023-04-12,64.36000,64.36000,61.84000,61.96000,61.39200,-2.53%,16694110 +2023-04-13,61.51000,63.37000,60.79000,63.00000,62.42300,1.68%,23286546 +2023-04-14,63.18000,63.22000,61.76500,62.63000,62.05600,-0.59%,14953015 +2023-04-17,62.22000,62.77000,61.97500,62.54000,61.96700,-0.14%,11201322 +2023-04-18,63.33000,63.45000,61.48000,61.93000,61.36300,-0.98%,12175168 +2023-04-19,60.98000,61.21000,60.38000,60.65000,60.09400,-2.07%,11652635 +2023-04-20,59.88000,61.95000,59.87000,61.46000,60.89700,1.34%,14382205 +2023-04-21,61.15000,61.44500,60.73000,61.13000,60.57000,-0.54%,9606175 +2023-04-24,60.09500,60.87500,59.35000,59.51000,58.96500,-2.65%,13402645 +2023-04-25,59.13000,59.34000,58.03000,58.14000,57.60700,-2.30%,15987313 +2023-04-26,59.57500,61.18000,59.34000,61.02000,60.46100,4.95%,25307036 +2023-04-27,60.75000,61.96000,60.13000,61.90000,61.33300,1.44%,13524587 +2023-04-28,62.43000,64.43500,62.30000,64.36000,63.77000,3.97%,18094717 +2023-05-01,63.89000,64.10000,62.30500,62.35000,61.77900,-3.12%,12823373 +2023-05-02,62.23000,62.58000,61.24500,61.90000,61.33300,-0.72%,12237630 +2023-05-03,61.49000,62.18000,60.81500,60.91000,60.35200,-1.60%,10818080 +2023-05-04,60.55000,60.96000,59.90000,60.51000,59.95600,-0.66%,13357926 +2023-05-05,60.61000,61.74000,60.10500,61.23000,60.66900,1.19%,12312661 +2023-05-08,61.25000,61.34500,60.30500,60.87000,60.31200,-0.59%,11510442 +2023-05-09,59.88000,61.39000,59.55000,60.93000,60.37200,0.10%,11895219 +2023-05-10,61.92000,62.31000,59.79000,59.99000,59.44100,-1.54%,14548695 +2023-05-11,60.59000,61.81000,60.06500,61.61000,61.04600,2.70%,15536578 +2023-05-12,61.99000,62.19000,60.15000,60.92000,60.36200,-1.12%,12131366 +2023-05-15,62.23000,64.87000,61.80000,64.64000,64.04800,6.11%,22227199 +2023-05-16,64.55000,65.22000,63.30000,63.73000,63.14600,-1.41%,15266397 +2023-05-17,64.58000,65.32000,63.44000,64.92000,64.32500,1.87%,15947694 +2023-05-18,65.98000,68.59000,65.08000,67.57000,66.95100,4.08%,30688019 +2023-05-19,67.57000,68.39000,66.43000,68.17000,67.54600,0.89%,16812097 +2023-05-22,65.75000,66.75000,64.76000,66.23000,65.62300,-2.85%,37491046 +2023-05-23,65.85000,67.56000,65.71000,66.01000,65.40500,-0.33%,15896231 +2023-05-24,64.95000,66.73000,64.88000,66.53000,65.92100,0.79%,15806645 +2023-05-25,69.74500,69.88000,67.51000,69.61000,68.97200,4.63%,29021516 +2023-05-26,69.88000,74.59000,69.80000,73.93000,73.25300,6.21%,33409984 +2023-05-30,74.38500,74.77000,71.58300,71.69000,71.03300,-3.03%,24454683 +2023-05-31,68.89500,69.85000,67.92000,68.20000,67.57500,-4.87%,30381466 +2023-06-01,68.94000,69.79000,68.09500,69.09000,68.45700,1.30%,18153026 +2023-06-02,69.98500,70.54500,68.29000,69.17000,68.53600,0.12%,13468239 +2023-06-05,69.50000,69.50000,67.51000,67.77000,67.14900,-2.02%,12441091 +2023-06-06,67.02500,68.84000,66.81500,67.54000,66.92100,-0.34%,12476560 +2023-06-07,68.41000,68.66500,66.94500,67.06000,66.44600,-0.71%,14610807 +2023-06-08,66.50200,66.52000,64.01000,65.32000,64.72200,-2.59%,25856752 +2023-06-09,65.93000,66.40000,64.46500,65.43000,64.83100,0.17%,14652510 +2023-06-12,65.84000,67.54000,65.79000,67.45000,66.83200,3.09%,14742476 +2023-06-13,68.55500,68.88000,67.60000,67.87000,67.24800,0.62%,11911879 +2023-06-14,67.54000,69.21000,67.52000,69.12000,68.48700,1.84%,11085818 +2023-06-15,68.59000,69.52000,68.36000,68.82000,68.19000,-0.43%,11842643 +2023-06-16,70.15000,70.50000,66.06000,67.66000,67.04000,-1.69%,32259693 +2023-06-20,67.31500,67.62000,65.77000,66.90000,66.28700,-1.12%,13265684 +2023-06-21,66.75000,67.20000,65.34000,65.80000,65.19700,-1.64%,10427173 +2023-06-22,65.53000,66.66000,65.51000,66.25000,65.64300,0.68%,8646854 +2023-06-23,65.45000,65.96000,64.84000,65.28000,64.68200,-1.46%,12663593 +2023-06-26,65.63000,66.70000,65.41000,65.45000,64.85000,0.26%,13815879 +2023-06-27,65.27000,66.84000,63.79500,66.79000,66.17800,2.05%,18305177 +2023-06-28,65.65000,67.73000,65.39000,67.07000,66.45600,0.42%,27100091 +2023-06-29,67.84000,67.95000,63.55000,64.33000,63.74100,-4.09%,51141898 +2023-06-30,64.49500,65.10000,62.90000,63.11000,62.53200,-1.90%,31549615 +2023-07-03,63.44000,64.32000,63.25500,63.90000,63.31500,1.25%,12921258 +2023-07-05,63.50000,63.75000,62.02000,62.06000,61.49200,-2.88%,16552989 +2023-07-06,60.99000,61.79000,60.50000,61.23000,60.66900,-1.34%,15622711 +2023-07-07,61.43000,61.49000,60.62500,60.65000,60.20800,-0.95%,15028085 +2023-07-10,60.82500,62.83000,60.58000,62.48000,62.02500,3.02%,16953141 +2023-07-11,62.60000,63.67000,62.31000,63.60000,63.13700,1.79%,13464462 +2023-07-12,64.47000,64.70000,63.12500,63.79000,63.32600,0.30%,13953588 +2023-07-13,64.18000,64.64500,63.55000,64.53000,64.06000,1.16%,11384662 +2023-07-14,64.30000,65.54000,63.68000,64.08000,63.61300,-0.70%,13860248 +2023-07-17,63.80000,65.67000,63.34000,65.16000,64.68600,1.69%,11333639 +2023-07-18,64.37000,65.12000,63.75100,64.94000,64.46700,-0.34%,10402308 +2023-07-19,65.63000,65.76000,64.80000,64.96000,64.48700,0.03%,9463941 +2023-07-20,64.40000,65.54500,64.25000,64.69000,64.21900,-0.42%,12745070 +2023-07-21,65.29000,66.16000,64.34000,65.65000,65.17200,1.48%,24540157 +2023-07-24,65.36000,66.64000,65.22500,65.48000,65.00300,-0.26%,10275069 +2023-07-25,65.40000,65.99500,65.08000,65.68000,65.20200,0.31%,8610906 +2023-07-26,65.00000,67.88000,65.00000,67.38000,66.88900,2.59%,14920570 +2023-07-27,70.48000,72.34000,69.96000,71.07000,70.55300,5.48%,25068346 +2023-07-28,71.58000,72.13000,70.65500,71.20000,70.68200,0.18%,11935820 +2023-07-31,71.12000,71.77000,70.87000,71.39000,70.87000,0.27%,11193789 +2023-08-01,71.00000,71.08000,69.89000,70.76000,70.24500,-0.88%,13153444 +2023-08-02,69.75000,69.85000,67.34000,68.17000,67.67400,-3.66%,14012010 +2023-08-03,67.57000,69.39000,67.16100,69.18000,68.67600,1.48%,11081192 +2023-08-04,69.50000,70.93500,69.13000,69.91000,69.40100,1.06%,11255547 +2023-08-07,69.85000,70.22900,68.83000,69.38000,68.87500,-0.76%,10537537 +2023-08-08,68.70000,68.76000,66.96000,67.65000,67.15700,-2.49%,14767793 +2023-08-09,67.78000,67.97000,66.62000,66.70000,66.21400,-1.40%,10043174 +2023-08-10,67.06000,67.46000,64.93000,65.44000,64.96400,-1.89%,12775328 +2023-08-11,64.90000,65.31000,64.07000,64.37000,63.90100,-1.64%,11823083 +2023-08-14,64.37000,68.48000,64.20000,68.28000,67.78300,6.07%,21953958 +2023-08-15,67.59000,67.63000,65.32000,65.33000,64.85400,-4.32%,13808529 +2023-08-16,65.00000,65.23000,64.09000,64.22000,63.75200,-1.70%,9895360 +2023-08-17,64.49000,64.70900,63.40000,63.56000,63.09700,-1.03%,9933301 +2023-08-18,62.31000,63.85500,61.75000,63.59000,63.12700,0.05%,9576535 +2023-08-21,63.68000,64.19500,62.86000,63.96000,63.49400,0.58%,11311886 +2023-08-22,64.30000,65.08000,63.28500,63.41000,62.94800,-0.86%,8877758 +2023-08-23,63.57000,65.62000,63.17000,65.19000,64.71500,2.81%,10747418 +2023-08-24,66.14000,66.24000,63.37000,63.69000,63.22600,-2.30%,12661624 +2023-08-25,63.46000,64.39000,62.62500,63.72000,63.25600,0.05%,9409035 +2023-08-28,65.72000,66.11000,64.66000,65.31000,64.83400,2.50%,9904856 +2023-08-29,64.90000,67.03000,64.87000,66.68000,66.19500,2.10%,9954960 +2023-08-30,67.19000,68.70000,66.52000,68.09000,67.59400,2.11%,16892172 +2023-08-31,67.97000,70.54000,67.97000,69.94000,69.43100,2.72%,18420869 +2023-09-01,70.21000,70.62000,69.55000,70.39000,69.87700,0.64%,10772024 +2023-09-05,69.91000,71.16000,69.53000,70.29000,69.77800,-0.14%,11144304 +2023-09-06,70.13000,70.66000,69.64000,70.41000,69.89700,0.17%,9192768 +2023-09-07,69.45000,70.28800,69.10000,69.87000,69.36100,-0.77%,12043224 +2023-09-08,69.76500,70.61000,69.61000,70.18000,69.66900,0.44%,9806902 +2023-09-11,70.83000,70.86000,69.31000,70.03000,69.52000,-0.21%,9310367 +2023-09-12,69.95500,71.69000,69.79000,70.31000,69.79800,0.40%,11062110 +2023-09-13,71.05000,71.86000,70.36500,70.85000,70.33400,0.77%,14525471 +2023-09-14,71.67000,72.23000,71.28000,71.79000,71.26700,1.33%,11170290 +2023-09-15,71.29000,71.62800,69.64000,69.88000,69.37100,-2.66%,16416127 +2023-09-18,70.65000,71.05000,69.91000,70.50000,69.98700,0.89%,12735677 +2023-09-19,70.62000,71.06000,69.97000,70.71000,70.19500,0.30%,10400203 +2023-09-20,70.95000,72.30500,69.65000,69.68000,69.17300,-1.46%,15529661 +2023-09-21,69.00000,69.29000,67.83000,67.90000,67.40600,-2.55%,14978568 +2023-09-22,68.59000,69.75000,67.79000,68.88000,68.37800,1.44%,15489768 +2023-09-25,68.29000,69.18500,67.61000,68.58000,68.08100,-0.44%,14899963 +2023-09-26,67.97000,69.04500,67.59000,67.94000,67.44500,-0.93%,12752503 +2023-09-27,68.12000,68.85000,66.75000,68.21000,67.71300,0.40%,20852300 +2023-09-28,65.97000,67.09000,63.83000,65.20000,64.72500,-4.41%,46749773 +2023-09-29,66.36000,68.73000,66.36000,68.03000,67.53500,4.34%,24315500 +2023-10-02,68.24000,69.28000,67.06000,67.96000,67.46500,-0.10%,14880490 +2023-10-03,67.17000,69.65000,67.11000,67.83000,67.33600,-0.19%,12481501 +2023-10-04,68.31000,68.50000,67.12000,68.11000,67.61400,0.41%,12912847 +2023-10-05,68.61000,69.54000,68.34000,69.05000,68.54700,1.38%,14045022 +2023-10-06,68.71000,70.32500,68.00000,69.96000,69.56500,1.32%,15113360 +2023-10-09,69.61000,69.95000,68.57500,69.48000,69.08700,-0.69%,8588667 +2023-10-10,69.49000,70.11000,68.89000,69.07000,68.68000,-0.59%,9007592 +2023-10-11,69.72000,70.27000,68.93000,70.21000,69.81300,1.65%,11165347 +2023-10-12,70.39000,70.72000,69.29500,69.75000,69.35600,-0.66%,11408726 +2023-10-13,69.87000,70.06000,69.09000,69.21000,68.81900,-0.77%,10288566 +2023-10-16,69.01000,70.03000,68.14000,69.08000,68.69000,-0.19%,11294107 +2023-10-17,68.07000,69.63000,67.62000,69.00000,68.61000,-0.12%,11843014 +2023-10-18,68.01000,69.55000,67.98000,69.14000,68.74900,0.20%,11200982 +2023-10-19,69.68000,69.78000,67.18000,67.53000,67.14900,-2.33%,18111022 +2023-10-20,67.56000,68.52000,67.13500,67.22000,66.84000,-0.46%,11506070 +2023-10-23,66.82000,68.16000,66.23000,66.88000,66.50200,-0.51%,9489552 +2023-10-24,67.29000,68.35000,67.13000,68.07000,67.68500,1.78%,8450723 +2023-10-25,68.48500,69.20000,65.90000,66.50000,66.12400,-2.31%,11924264 +2023-10-26,66.45000,67.44000,63.87500,64.53000,64.16500,-2.96%,16697863 +2023-10-27,64.92000,66.27000,64.88000,65.65000,65.27900,1.74%,9980252 +2023-10-30,66.35500,67.55000,65.17000,66.07000,65.69700,0.64%,10667691 +2023-10-31,66.08000,67.07000,65.26000,66.87000,66.49200,1.21%,8268405 +2023-11-01,67.00000,69.66000,67.00000,69.40000,69.00800,3.78%,16777513 +2023-11-02,70.32000,71.02500,69.75000,70.44000,70.04200,1.50%,11925952 +2023-11-03,71.30000,73.19000,71.15000,72.58000,72.17000,3.04%,14457882 +2023-11-06,72.58000,72.99000,72.02000,72.92000,72.50800,0.47%,10069804 +2023-11-07,72.48000,73.13000,71.71000,72.80000,72.38900,-0.16%,8248379 +2023-11-08,72.62000,72.78000,71.71500,72.28000,71.87200,-0.71%,9917555 +2023-11-09,73.55000,76.10000,73.49500,73.57000,73.15400,1.78%,22435873 +2023-11-10,74.44000,75.80500,73.56500,75.36000,74.93400,2.43%,12309408 +2023-11-13,74.15000,75.20300,73.39000,74.78000,74.35800,-0.77%,9116000 +2023-11-14,76.00000,77.45000,75.91000,77.17000,76.73400,3.20%,12972719 +2023-11-15,77.50000,77.50000,76.31000,77.14000,76.70400,-0.04%,9954004 +2023-11-16,76.89000,77.48000,76.48000,76.67000,76.23700,-0.61%,12988965 +2023-11-17,76.60000,77.94000,76.47000,77.56000,77.12200,1.16%,9378253 +2023-11-20,77.34000,78.90500,77.13000,78.62000,78.17600,1.37%,11426586 +2023-11-21,77.85000,77.93000,76.30500,76.71000,76.27700,-2.43%,12016735 +2023-11-22,77.20000,78.45000,76.85000,77.10000,76.66400,0.51%,8580370 +2023-11-24,76.68000,77.00600,76.37000,76.87000,76.43600,-0.30%,4349574 +2023-11-27,76.87000,78.29000,76.66000,77.51000,77.07200,0.83%,11005568 +2023-11-28,75.08000,76.24000,73.98500,76.12000,75.69000,-1.79%,19225731 +2023-11-29,77.45000,79.02000,76.37500,76.69000,76.25700,0.75%,14062876 +2023-11-30,76.82000,77.00000,74.97000,76.12000,75.69000,-0.74%,21701563 +2023-12-01,76.01000,76.54000,75.09000,75.93000,75.50100,-0.25%,14354668 +2023-12-04,75.42000,75.60000,73.33000,74.29000,73.87000,-2.16%,11659334 +2023-12-05,73.47000,73.97000,73.04000,73.69000,73.27400,-0.81%,8800502 +2023-12-06,75.30000,75.40000,72.93000,73.13000,72.71700,-0.76%,8841190 +2023-12-07,74.02000,74.20500,72.99000,73.65000,73.23400,0.71%,10641263 +2023-12-08,73.48000,75.35000,73.43000,74.96000,74.53700,1.78%,12007067 +2023-12-11,77.19000,78.51000,76.96500,77.79000,77.35100,3.78%,18547625 +2023-12-12,77.42000,78.26000,77.09900,78.16000,77.71800,0.48%,10262094 +2023-12-13,78.30000,80.26500,78.03000,79.79000,79.33900,2.09%,11629880 +2023-12-14,80.81000,82.40000,80.79000,82.19000,81.72600,3.01%,17342785 +2023-12-15,82.89000,82.99000,81.11000,81.41000,80.95000,-0.95%,19547762 +2023-12-18,81.59000,81.86000,80.81000,81.56000,81.09900,0.18%,12416649 +2023-12-19,81.67000,82.27000,81.17000,82.17000,81.70600,0.75%,14257841 +2023-12-20,81.46000,81.62000,78.63000,78.69000,78.24500,-4.24%,29084993 +2023-12-21,85.00000,86.02000,83.11000,85.48000,84.99700,8.63%,53969655 +2023-12-22,86.15000,87.49000,85.62000,86.49000,86.00100,1.18%,22531844 +2023-12-26,86.69500,87.87000,86.43000,87.06000,86.56800,0.66%,11203897 +2023-12-27,87.48000,87.49000,86.22000,86.66000,86.17000,-0.46%,9168345 +2023-12-28,86.75000,86.75000,85.84000,86.00000,85.51400,-0.76%,9606174 +2023-12-29,85.84000,86.14400,85.03000,85.34000,84.97200,-0.77%,8549232 +2024-01-02,84.00000,84.08000,81.75000,82.34000,81.98500,-3.52%,13597088 +2024-01-03,81.20000,82.58800,80.58500,82.26000,81.90600,-0.10%,12915620 +2024-01-04,83.47000,84.26000,82.61000,82.71000,82.35400,0.55%,19134159 +2024-01-05,81.48000,83.53000,81.01000,83.45000,83.09000,0.89%,15471631 +2024-01-08,83.89000,85.51000,83.83000,84.95000,84.58400,1.80%,16219817 +2024-01-09,83.13000,84.19000,82.90000,83.33000,82.97100,-1.91%,12138742 +2024-01-10,82.95500,83.02000,81.66000,82.38000,82.02500,-1.14%,10748625 +2024-01-11,82.80000,83.45000,81.82000,83.39000,83.03100,1.23%,10579319 +2024-01-12,82.75000,83.04500,81.71000,82.39000,82.03500,-1.20%,10187534 +2024-01-16,82.54000,85.21500,82.33000,84.61000,84.24500,2.69%,13713528 +2024-01-17,83.69000,83.97000,82.62500,83.28000,82.92100,-1.57%,10245444 +2024-01-18,85.22000,85.82000,84.04000,84.82000,84.45400,1.85%,15077686 +2024-01-19,86.06000,87.78500,85.62000,87.51000,87.13300,3.17%,18156761 +2024-01-22,88.27000,89.95000,88.01000,89.24000,88.85500,1.98%,14371228 +2024-01-23,89.00000,89.18000,86.88000,87.53000,87.15300,-1.92%,16850887 +2024-01-24,88.41000,88.57000,86.61000,88.08000,87.70000,0.63%,18920619 +2024-01-25,89.15000,90.04500,88.49500,89.20000,88.81600,1.27%,15892371 +2024-01-26,87.24000,88.50000,86.29000,88.05000,87.67100,-1.29%,14934528 +2024-01-29,88.50000,89.57000,88.01500,89.07000,88.68600,1.16%,12108100 +2024-01-30,88.08000,88.79000,85.76000,86.16000,85.78900,-3.27%,12980385 +2024-01-31,84.95700,86.92000,84.78600,85.75000,85.38000,-0.48%,11396688 +2024-02-01,86.07000,86.19000,84.61500,85.61000,85.24100,-0.16%,10459042 +2024-02-02,85.07000,86.61000,84.94100,86.48000,86.10700,1.02%,10450043 +2024-02-05,86.74000,87.22000,85.61000,86.98000,86.60500,0.58%,8409312 +2024-02-06,86.83000,87.19000,83.72000,84.60000,84.23500,-2.74%,12990328 +2024-02-07,84.14000,85.28000,82.47000,85.17000,84.80300,0.67%,16374835 +2024-02-08,85.51000,86.03500,84.53000,84.88000,84.51400,-0.34%,12524471 +2024-02-09,85.06000,85.62000,83.96000,85.56000,85.19100,0.80%,12161514 +2024-02-12,85.53000,86.90500,85.39000,85.70000,85.33100,0.16%,10365996 +2024-02-13,82.47000,83.55000,80.76500,81.53000,81.17900,-4.87%,21207909 +2024-02-14,82.18000,83.17500,81.49000,81.83000,81.47700,0.37%,12870944 +2024-02-15,82.24000,82.71000,81.51000,81.63000,81.27800,-0.24%,11527608 +2024-02-16,80.96000,81.34100,79.25000,79.50000,79.15700,-2.61%,15553079 +2024-02-20,79.33500,80.77000,79.15000,80.71000,80.36200,1.52%,12627192 +2024-02-21,80.79000,81.50000,79.94000,81.49000,81.13900,0.97%,9943627 +2024-02-22,85.00000,86.31000,83.88000,85.91000,85.54000,5.42%,17510923 +2024-02-23,86.55000,86.82000,85.05000,86.00000,85.62900,0.10%,10232768 +2024-02-26,89.68000,92.35000,88.90000,89.46000,89.07400,4.02%,28920115 +2024-02-27,91.89000,92.74500,90.49000,91.85000,91.45400,2.67%,21422677 +2024-02-28,90.46000,90.79000,89.30000,89.71000,89.32300,-2.33%,14190651 +2024-02-29,90.64500,90.83000,88.82000,90.61000,90.22000,1.00%,17027005 +2024-03-01,91.92000,96.05900,91.92000,95.15000,94.74000,5.01%,23446165 +2024-03-04,96.93000,97.38000,94.61800,95.77000,95.35700,0.65%,20913228 +2024-03-05,94.25000,95.36500,93.27500,94.47000,94.06300,-1.36%,12887534 +2024-03-06,95.05000,96.43000,94.55800,95.56000,95.14800,1.15%,14232423 +2024-03-07,98.93000,99.69000,97.47000,98.98000,98.55300,3.58%,24843323 +2024-03-08,99.88000,101.85000,97.32000,97.62000,97.19900,-1.37%,22379002 +2024-03-11,95.90000,96.46000,93.53000,94.51000,94.10300,-3.19%,15589962 +2024-03-12,95.33000,97.50000,93.64000,97.42000,97.00000,3.08%,14949460 +2024-03-13,95.32000,95.34000,93.10000,94.16000,93.75400,-3.35%,16634088 +2024-03-14,93.30000,93.45000,90.30000,91.43000,91.03600,-2.90%,16593084 +2024-03-15,92.48000,94.70000,92.02000,93.25000,92.84800,1.99%,29579528 +2024-03-18,96.82000,97.08000,93.69000,93.78000,93.37600,0.57%,23140267 +2024-03-19,92.58000,94.16000,91.00000,94.00000,93.59500,0.23%,21054656 +2024-03-20,94.99000,96.68000,93.59000,96.25000,95.83500,2.39%,39807351 +2024-03-21,113.36500,113.50000,108.78200,109.85000,109.37700,14.13%,89554124 +2024-03-22,109.31000,111.34000,107.05500,110.21000,109.73500,0.33%,37281438 +2024-03-25,110.24000,121.41000,110.16000,117.13000,116.62500,6.28%,55766124 +2024-03-26,119.00000,122.46000,118.17000,118.80000,118.28800,1.43%,44295145 +2024-03-27,119.30000,120.11200,117.08000,119.25000,118.73600,0.38%,29320731 +2024-03-28,119.44000,119.63000,117.35000,117.89000,117.49600,-1.14%,21047778 +2024-04-01,119.19500,127.38000,119.00000,124.30000,123.88500,5.44%,43742090 +2024-04-02,122.71000,123.68000,120.92000,122.75000,122.34000,-1.25%,24458186 +2024-04-03,122.20000,128.28000,121.33000,128.01000,127.58300,4.29%,38674551 +2024-04-04,130.18000,130.54300,123.65000,124.09000,123.67600,-3.06%,35621624 +2024-04-05,124.40000,125.69000,121.20000,123.58000,123.16700,-0.41%,23171309 +2024-04-08,129.05500,129.70000,122.61000,122.95000,122.54000,-0.51%,27839997 +2024-04-09,124.89000,126.14000,121.27000,122.63000,122.22100,-0.26%,19109365 +2024-04-10,120.00000,124.48000,119.93000,122.20000,121.79200,-0.35%,22242282 +2024-04-11,122.90000,127.56000,122.08000,127.51000,127.08400,4.35%,21745300 +2024-04-12,125.25000,125.99000,121.83000,122.52000,122.11100,-3.91%,24808212 +2024-04-15,123.63000,124.78000,120.61000,121.37000,120.96500,-0.94%,17732610 +2024-04-16,119.53000,122.55000,118.36000,121.77000,121.36400,0.33%,17452449 +2024-04-17,122.02000,124.42000,116.20000,116.33000,115.94200,-4.47%,25546487 +2024-04-18,116.00000,117.61500,111.48000,111.93000,111.55600,-3.78%,32146904 +2024-04-19,109.66000,110.88000,105.72000,106.77000,106.41400,-4.61%,33787517 +2024-04-22,107.60000,110.23000,106.63000,109.12000,108.75600,2.20%,19820866 +2024-04-23,109.71000,112.89000,108.91000,112.46000,112.08500,3.06%,17887455 +2024-04-24,112.72000,113.95000,109.23000,111.78000,111.40700,-0.60%,20505925 +2024-04-25,109.37300,113.06000,108.07000,111.58000,111.20800,-0.18%,18342804 +2024-04-26,112.00000,115.06000,111.60000,114.84000,114.45700,2.92%,20630671 +2024-04-29,113.81000,114.75000,112.11000,114.36000,113.97800,-0.42%,14419102 +2024-04-30,114.18000,116.28000,112.93000,112.96000,112.58300,-1.22%,14845577 +2024-05-01,110.52000,113.73000,108.75000,109.70000,109.33400,-2.89%,16686150 +2024-05-02,111.74000,112.41000,109.43000,112.33000,111.95500,2.40%,15439203 +2024-05-03,115.03000,115.48000,113.45000,114.70000,114.31700,2.11%,15564363 +2024-05-06,119.78000,121.37000,118.02000,120.13000,119.72900,4.73%,22538716 +2024-05-07,120.15000,121.41000,119.18000,119.21000,118.81200,-0.77%,12508334 +2024-05-08,118.30200,120.47000,118.22000,119.32000,118.92200,0.09%,10867910 +2024-05-09,119.31500,119.63000,117.44000,117.81000,117.41700,-1.27%,11524824 +2024-05-10,120.04000,121.85000,119.18000,121.24000,120.83500,2.91%,13922427 +2024-05-13,122.93000,124.11000,121.65000,123.00000,122.58900,1.45%,16643246 +2024-05-14,122.99000,125.04000,121.67300,124.81000,124.39300,1.47%,13887747 +2024-05-15,126.23000,127.95000,125.44200,127.81000,127.38300,2.40%,14265109 +2024-05-16,127.93000,130.13000,127.05000,127.89000,127.46300,0.06%,15874694 +2024-05-17,128.36000,129.03000,124.86000,125.29000,124.87200,-2.03%,13774737 +2024-05-20,127.12500,131.02000,126.64000,129.00000,128.56900,2.96%,19123181 +2024-05-21,124.20000,128.82000,123.28000,127.50000,127.07400,-1.16%,15717818 +2024-05-22,127.79000,127.87000,125.24000,126.28000,125.85800,-0.96%,11190126 +2024-05-23,131.77000,131.95000,124.66000,126.27000,125.84900,-0.01%,20747381 +2024-05-24,127.82000,130.40000,126.60000,129.49000,129.05800,2.55%,14048894 +2024-05-28,131.75500,133.30000,129.27000,132.67000,132.22700,2.46%,14142956 +2024-05-29,130.00000,133.10000,129.90000,131.58000,131.14100,-0.82%,11242475 +2024-05-30,130.30000,131.67000,125.70000,126.29000,125.86800,-4.02%,12666205 +2024-05-31,126.35000,127.32000,121.01000,125.00000,124.58300,-1.02%,24153782 +2024-06-03,128.13000,128.84000,125.14500,128.17000,127.74200,2.54%,16134335 +2024-06-04,127.35000,127.86000,125.42000,126.64000,126.21700,-1.19%,12995515 +2024-06-05,128.80000,133.87000,127.65000,133.71000,133.26400,5.58%,22301829 +2024-06-06,133.84000,134.13000,129.18000,130.07000,129.63600,-2.72%,15505001 +2024-06-07,130.21000,132.54000,129.62000,130.94000,130.50300,0.67%,12139476 +2024-06-10,129.71000,135.66500,129.71000,134.82000,134.37000,2.96%,14668151 +2024-06-11,135.32500,135.85000,131.78000,135.07000,134.61900,0.19%,14124955 +2024-06-12,138.51000,141.71000,136.83000,140.75000,140.28000,4.21%,16973557 +2024-06-13,142.79000,144.22000,140.26000,143.14000,142.66200,1.70%,16312938 +2024-06-14,141.80000,142.48900,139.65000,141.36000,140.88800,-1.24%,14028467 +2024-06-17,145.58000,148.75000,142.14000,147.83000,147.33700,4.58%,23908993 +2024-06-18,151.74000,157.53500,151.51000,153.45000,152.93800,3.80%,42192569 +2024-06-20,157.01000,157.41000,142.91000,144.19000,143.70900,-6.03%,41284979 +2024-06-21,137.65000,142.60000,135.70000,139.54000,139.07400,-3.22%,51189670 +2024-06-24,142.44000,142.83000,137.89000,139.01000,138.54600,-0.38%,32410058 +2024-06-25,140.07000,141.13000,137.75000,141.12000,140.64900,1.52%,32370046 +2024-06-26,143.04000,144.07000,139.54000,142.36000,141.88500,0.88%,55490293 +2024-06-27,135.79000,137.39000,131.08000,132.23000,131.78900,-7.12%,68172714 +2024-06-28,132.82000,135.42000,130.75000,131.53000,131.09100,-0.53%,38140587 +2024-07-01,130.50000,132.08300,127.26900,131.52000,131.08100,-0.01%,24748994 +2024-07-02,129.91000,132.71000,129.42000,132.59000,132.14700,0.81%,20776035 +2024-07-03,132.66000,136.82000,132.43000,136.82000,136.36300,3.19%,14507146 +2024-07-05,136.82000,137.13000,130.91000,131.60000,131.16100,-3.82%,30104619 +2024-07-08,131.29500,133.27000,130.09000,130.69000,130.36800,-0.69%,20500745 +2024-07-09,131.75000,135.21000,130.88000,131.14000,130.81700,0.34%,21903375 +2024-07-10,133.10500,136.50000,132.70000,136.39000,136.05400,4.00%,22460199 +2024-07-11,136.36000,136.43000,130.07000,130.23000,129.91000,-4.52%,25401541 +2024-07-12,131.75000,134.43000,130.72000,133.55000,133.22100,2.55%,20726899 +2024-07-15,133.91000,135.35000,130.03000,130.87000,130.54800,-2.01%,20416018 +2024-07-16,130.42000,130.97000,127.24000,127.49000,127.17600,-2.58%,21312635 +2024-07-17,122.58000,123.03000,119.23000,119.50000,119.20600,-6.27%,31414074 +2024-07-18,120.50000,121.64000,114.09000,117.45000,117.16100,-1.72%,30404911 +2024-07-19,116.69000,117.21200,113.85000,114.26000,113.97900,-2.72%,18038924 +2024-07-22,115.36000,115.58000,113.64000,115.28000,114.99600,0.89%,23837761 +2024-07-23,115.13000,116.33500,113.83000,114.25000,113.96900,-0.89%,14707710 +2024-07-24,111.47000,114.04000,110.00000,110.28000,110.00900,-3.47%,25261038 +2024-07-25,106.80000,110.70000,105.04000,107.45000,107.18600,-2.57%,29068384 +2024-07-26,110.00000,110.63000,107.78000,109.41000,109.14100,1.82%,18547885 +2024-07-29,110.54000,111.03000,107.14000,107.85000,107.58500,-1.43%,13517675 +2024-07-30,109.00000,109.25000,102.17000,102.56000,102.30800,-4.90%,23915140 +2024-07-31,109.85000,111.34000,107.75000,109.82000,109.55000,7.08%,26503554 +2024-08-01,107.18000,107.86000,99.95000,101.51000,101.26000,-7.57%,31643707 +2024-08-02,97.16000,97.69000,91.07000,92.70000,92.47200,-8.68%,36039440 +2024-08-05,87.63000,92.25000,84.91000,90.42000,90.19700,-2.46%,36977615 +2024-08-06,89.20000,90.86000,87.15000,89.00000,88.78100,-1.57%,26460039 +2024-08-07,93.38000,93.58000,86.58000,86.80000,86.58600,-2.47%,29483752 +2024-08-08,88.48000,92.85000,88.03000,92.07000,91.84300,6.07%,24760739 +2024-08-09,91.79000,94.53000,91.45000,93.08000,92.85100,1.10%,21627209 +2024-08-12,93.10000,96.53000,92.63000,94.64000,94.40700,1.68%,18886624 +2024-08-13,96.61500,97.78000,94.91000,97.44000,97.20000,2.96%,23565495 +2024-08-14,101.00000,101.95000,98.06500,100.41000,100.16300,3.05%,22458958 +2024-08-15,103.51000,108.04800,102.75000,106.95000,106.68700,6.51%,29127952 +2024-08-16,106.83000,109.47000,105.35000,107.99000,107.72400,0.97%,18383278 +2024-08-19,107.24500,108.72000,104.76000,108.63000,108.36300,0.59%,15744648 +2024-08-20,108.33000,109.19000,106.16000,107.99000,107.72400,-0.59%,16075515 +2024-08-21,108.16000,108.40000,106.21000,108.33000,108.06300,0.31%,13658899 +2024-08-22,108.95000,111.00000,103.96000,104.26000,104.00300,-3.76%,17967028 +2024-08-23,103.04000,104.41000,100.31000,102.85000,102.59700,-1.35%,25465076 +2024-08-26,100.67000,102.19000,97.61000,98.91000,98.66700,-3.83%,26752251 +2024-08-27,97.09000,98.49000,96.66800,97.86000,97.61900,-1.06%,17234616 +2024-08-28,97.36000,97.68500,92.70000,94.86000,94.62700,-3.07%,25564297 +2024-08-29,96.56000,97.98000,94.99000,95.57000,95.33500,0.75%,18984288 +2024-08-30,96.92000,98.41300,94.99000,96.24000,96.00300,0.70%,18819367 +2024-09-03,93.63000,93.88000,88.31000,88.58000,88.36200,-7.96%,28897236 +2024-09-04,88.36000,90.73000,87.81000,89.29000,89.07000,0.80%,15906464 +2024-09-05,88.10000,90.70000,87.76000,89.39000,89.17000,0.11%,13890660 +2024-09-06,89.37000,89.65000,85.26000,86.38000,86.16700,-3.37%,23587097 +2024-09-09,87.85000,87.96000,85.01000,86.27000,86.05800,-0.13%,20526393 +2024-09-10,86.97000,87.19000,84.87000,86.85000,86.63600,0.67%,17019016 +2024-09-11,88.20000,90.83000,86.08000,90.65000,90.42700,4.38%,20879599 +2024-09-12,87.10000,88.03000,84.12000,87.21000,86.99500,-3.79%,30982533 +2024-09-13,88.09000,91.47000,87.87000,91.22000,90.99600,4.60%,21267222 +2024-09-16,87.24000,88.24000,85.92000,87.18000,86.96500,-4.43%,26494332 +2024-09-17,88.06000,89.57000,87.54000,88.73000,88.51200,1.78%,17744764 +2024-09-18,87.99000,89.20000,86.71000,87.35000,87.13500,-1.56%,20130596 +2024-09-19,89.35000,90.39000,87.58000,89.25000,89.03000,2.18%,25208917 +2024-09-20,88.40000,90.97000,88.33000,90.90000,90.67600,1.85%,28711000 +2024-09-23,92.67500,94.80000,92.58000,93.57000,93.34000,2.94%,23394101 +2024-09-24,94.73000,95.00000,92.76000,94.00000,93.76900,0.46%,23043237 +2024-09-25,94.16000,96.17500,93.93000,95.77000,95.53400,1.88%,54762883 +2024-09-26,113.10000,114.80000,107.53000,109.88000,109.61000,14.73%,107965892 +2024-09-27,110.50000,110.97000,107.03000,107.50000,107.23500,-2.17%,42960180 +2024-09-30,106.08000,106.74800,102.26000,103.71000,103.45500,-3.53%,39627713 +2024-10-01,103.40000,104.20000,98.94000,100.31000,100.06300,-3.28%,34309766 +2024-10-02,100.59000,102.12000,99.33000,99.85000,99.60400,-0.46%,26334893 +2024-10-03,99.47000,102.53000,99.40000,101.82000,101.56900,1.97%,22176651 +2024-10-04,103.65000,104.24000,101.40000,102.25000,101.99800,0.42%,21945805 +2024-10-07,102.16000,104.59300,100.81000,102.91000,102.77100,0.65%,21749278 +2024-10-08,102.18000,102.94000,101.26000,102.54000,102.40200,-0.36%,18858267 +2024-10-09,102.25000,102.29000,100.32200,101.70000,101.56300,-0.82%,18442718 +2024-10-10,101.37000,106.58000,100.84500,105.69000,105.54800,3.92%,27605588 +2024-10-11,105.04000,107.65000,104.99200,106.92000,106.77600,1.16%,19133928 +2024-10-14,107.80500,108.71000,106.80000,108.34000,108.19400,1.33%,15021917 +2024-10-15,107.86000,109.49000,102.71000,104.32000,104.18000,-3.71%,23419132 +2024-10-16,106.02000,109.63000,105.61000,109.24000,109.09300,4.72%,20450884 +2024-10-17,111.34000,114.14000,111.01000,112.05000,111.89900,2.57%,26584811 +2024-10-18,111.75000,112.90000,109.86000,111.15000,111.00000,-0.80%,16700370 +2024-10-21,111.10000,111.14000,107.69000,109.08000,108.93300,-1.86%,14829420 +2024-10-22,108.24000,108.51500,106.37000,107.82000,107.67500,-1.16%,13758061 +2024-10-23,106.56400,107.10000,103.54000,105.05000,104.90900,-2.57%,15174706 +2024-10-24,106.77500,107.53000,105.54500,106.85000,106.70600,1.71%,13206263 +2024-10-25,108.34000,109.88000,107.72000,107.91000,107.76500,0.99%,12264950 +2024-10-28,106.78000,108.18000,106.32000,106.39000,106.24700,-1.41%,12381045 +2024-10-29,106.58500,108.75000,105.60400,108.18000,108.03400,1.68%,15164581 +2024-10-30,106.26000,106.80000,103.64000,104.08000,103.94000,-3.79%,14321780 +2024-10-31,102.20000,102.49000,99.07100,99.65000,99.51600,-4.26%,19830324 +2024-11-01,100.00000,100.61000,99.37000,99.73000,99.59600,0.08%,13623350 +2024-11-04,101.50000,103.78700,101.00100,101.73000,101.59300,2.01%,15765848 +2024-11-05,102.00000,105.62000,101.79000,105.49000,105.34800,3.70%,12071905 +2024-11-06,108.38000,112.32000,107.00000,111.83000,111.67900,6.01%,20304531 +2024-11-07,112.55900,113.86000,111.37000,113.41000,113.25700,1.41%,13569838 +2024-11-08,112.14000,114.30000,110.56500,111.90000,111.74900,-1.33%,13045721 +2024-11-11,110.94500,111.51000,106.77000,108.65000,108.50400,-2.90%,14479681 +2024-11-12,105.00000,105.09000,102.07000,104.10000,103.96000,-4.19%,21859729 +2024-11-13,102.80000,103.34000,99.82000,99.92000,99.78500,-4.02%,18416175 +2024-11-14,101.29000,102.29000,98.56000,99.18000,99.04600,-0.74%,18459749 +2024-11-15,97.55000,98.20000,95.63700,96.34000,96.21000,-2.86%,18518298 +2024-11-18,96.54500,98.07000,95.53000,97.51000,97.37900,1.21%,14251177 +2024-11-19,97.00000,98.18000,96.51000,97.73000,97.59800,0.23%,14160307 +2024-11-20,97.97500,98.53000,96.53000,98.37000,98.23800,0.65%,10490585 +2024-11-21,100.09500,103.28600,98.06200,102.76000,102.62200,4.46%,18915150 +2024-11-22,102.36000,103.71000,101.65000,102.64000,102.50200,-0.12%,12063730 +2024-11-25,103.85000,106.40000,103.81000,104.48000,104.33900,1.79%,22837895 +2024-11-26,104.00000,104.72000,100.31000,101.80000,101.66300,-2.57%,19275679 +2024-11-27,100.94000,101.04000,96.63500,98.20000,98.06800,-3.54%,17046441 +2024-11-29,97.24000,98.20000,96.10000,97.95000,97.81800,-0.25%,13729436 +2024-12-02,97.60000,100.09000,97.53000,98.55000,98.41700,0.61%,16525553 +2024-12-03,101.12000,103.68000,99.63000,99.84000,99.70600,1.31%,23479706 +2024-12-04,100.77000,103.41000,99.80000,103.20000,103.06100,3.37%,16306240 +2024-12-05,103.87500,104.25000,100.61000,100.87000,100.73400,-2.26%,13448928 +2024-12-06,100.88000,102.19000,100.03000,101.17000,101.03400,0.30%,12381020 +2024-12-09,100.65000,104.50000,100.37000,102.82000,102.68200,1.63%,14141937 +2024-12-10,104.96000,105.00000,97.27000,98.10000,97.96800,-4.59%,23548508 +2024-12-11,99.50000,102.66000,98.30000,102.05500,101.91800,4.03%,15248381 +2024-12-12,101.40000,101.98000,97.76000,98.24000,98.10800,-3.74%,19334854 +2024-12-13,100.76500,103.20000,99.66500,102.50000,102.36200,4.34%,23926017 +2024-12-16,105.61000,111.13000,104.54000,108.26000,108.11400,5.62%,42741152 +2024-12-17,109.75000,110.49000,107.68000,108.60000,108.45400,0.31%,35811475 +2024-12-18,110.25000,112.04000,102.73000,103.90000,103.76000,-4.33%,63024283 +2024-12-19,90.07500,91.00000,84.61000,87.09000,86.97300,-16.18%,91396777 +2024-12-20,85.40600,90.25000,83.54000,90.12000,89.99900,3.48%,49578449 +2024-12-23,90.00000,91.10000,88.40000,89.72000,89.59900,-0.44%,26041473 +2024-12-24,89.58000,89.70000,88.23000,89.28000,89.16000,-0.49%,13021257 +2024-12-26,88.50000,90.63000,88.10000,89.82000,89.69900,0.60%,14506092 +2024-12-27,89.00000,89.49000,87.58000,88.63000,88.51100,-1.32%,19422607 +2024-12-30,86.98500,87.05000,84.58000,85.31000,85.31000,-3.75%,22022912 +2024-12-31,85.44000,86.40000,84.09000,84.16000,84.16000,-1.35%,18691546 +2025-01-02,84.98000,87.65000,84.74000,87.33000,87.33000,3.77%,18859957 +2025-01-03,87.95000,90.19500,87.51000,89.87000,89.87000,2.91%,17484588 +2025-01-06,95.56500,101.52000,95.48000,99.26000,99.26000,10.45%,42903278 +2025-01-07,103.41000,106.74000,101.16000,101.91000,101.91000,2.67%,53570014 +2025-01-08,102.82000,103.47500,98.30000,99.41000,99.41000,-2.45%,33516888 +2025-01-10,98.11500,100.78000,96.87000,99.34000,99.34000,-0.07%,20512560 +2025-01-13,95.84000,96.00000,92.88000,95.06000,95.06000,-4.31%,22699139 +2025-01-14,97.05000,97.41000,95.38000,97.36000,97.36000,2.42%,18613447 +2025-01-15,99.44000,103.93000,99.35000,103.19000,103.19000,5.99%,27568126 +2025-01-16,104.32000,104.80000,101.87000,102.60000,102.60000,-0.57%,16243839 +2025-01-17,104.64000,105.88000,102.50000,105.75000,105.75000,3.07%,18908887 +2025-01-21,105.42500,110.24000,105.23000,109.38000,109.38000,3.43%,23533649 +2025-01-22,109.16500,110.67000,107.76000,109.23000,109.23000,-0.14%,20004316 +2025-01-23,104.79000,106.18000,103.35000,104.84000,104.84000,-4.02%,22677612 +2025-01-24,105.50000,105.72000,102.72000,103.19000,103.19000,-1.57%,19743841 +2025-01-27,94.86000,96.10000,88.36000,91.11000,91.11000,-11.71%,50696163 +2025-01-28,92.60500,93.45000,88.04000,88.25000,88.25000,-3.14%,34793604 +2025-01-29,89.88000,90.45000,87.76000,89.01000,89.01000,0.86%,25342802 +2025-01-30,90.66000,93.16000,90.30000,92.50000,92.50000,3.92%,22497086 +2025-01-31,91.65000,94.27000,91.14000,91.24000,91.24000,-1.36%,20540227 +2025-02-03,88.65000,91.40000,88.01900,89.92000,89.92000,-1.45%,18607873 +2025-02-04,89.05000,91.45000,88.80000,90.66000,90.66000,0.82%,12827497 +2025-02-05,90.38500,93.65000,90.22000,93.60000,93.60000,3.24%,15684526 +2025-02-06,94.88000,96.60900,93.58000,94.54000,94.54000,1.00%,16141135 +2025-02-07,95.59000,95.93000,91.59000,92.30000,92.30000,-2.37%,15602828 +2025-02-10,93.18500,96.26000,93.17000,95.93000,95.93000,3.93%,16217948 +2025-02-11,94.24500,95.84000,93.56000,94.08000,94.08000,-1.93%,12124047 +2025-02-12,89.60000,92.64000,87.35000,91.68000,91.68000,-2.55%,22874727 +2025-02-13,92.06000,96.06500,92.02000,95.66000,95.66000,4.34%,16579876 +2025-02-14,98.41000,100.69800,98.00000,99.52000,99.52000,4.04%,21284541 +2025-02-18,102.63500,107.88000,102.04500,106.79000,106.79000,7.31%,29641935 +2025-02-19,105.75500,107.19000,103.62000,104.36000,104.36000,-2.28%,17875863 +2025-02-20,103.98000,104.85000,102.34000,103.18000,103.18000,-1.13%,14487950 +2025-02-21,103.64000,103.66000,97.75000,98.84000,98.84000,-4.21%,18650786 +2025-02-24,100.21500,100.70000,95.28000,95.41000,95.41000,-3.47%,14883722 +2025-02-25,95.50000,95.93000,92.75500,93.22000,93.22000,-2.30%,18608206 +2025-02-26,96.00000,99.72000,95.50000,97.71000,97.71000,4.82%,21335231 +2025-02-27,97.84000,99.88500,91.49000,91.82000,91.82000,-6.03%,22386276 +2025-02-28,91.00000,94.46000,89.87000,93.63000,93.63000,1.97%,23359055 +2025-03-03,95.80500,96.20000,89.39000,90.54000,90.54000,-3.30%,20281784 +2025-03-04,90.20000,93.59000,86.80000,91.20000,91.20000,0.73%,23611503 +2025-03-05,92.15000,95.05000,90.43000,94.34000,94.34000,3.44%,14010312 +2025-03-06,90.92600,93.29000,89.03000,89.27000,89.27000,-5.37%,18708085 +2025-03-07,90.29000,93.34000,89.49000,92.96000,92.96000,4.13%,19133938 +2025-03-10,89.59000,91.37000,85.76000,87.08000,87.08000,-6.33%,21711352 +2025-03-11,87.90000,91.10000,86.07000,89.05000,89.05000,2.26%,21962141 +2025-03-12,92.47000,96.99000,92.24000,95.64000,95.64000,7.40%,23584745 +2025-03-13,94.25000,98.12000,94.00000,94.88000,94.88000,-0.79%,18824701 +2025-03-14,98.75000,102.78000,98.75000,100.79000,100.79000,6.23%,24623572 +2025-03-17,101.06000,104.45000,100.96000,103.11000,103.11000,2.30%,17095050 +2025-03-18,101.90000,103.31000,100.29000,101.72000,101.72000,-1.35%,18434126 +2025-03-19,100.82000,103.60000,100.49000,102.06000,102.06000,0.33%,16633077 +2025-03-20,101.58000,104.69000,101.35000,103.00000,103.00000,0.92%,29204411 +2025-03-21,98.20000,98.50000,93.70000,94.72000,94.72000,-8.04%,62623614 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NOW-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NOW-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..9cd160e7fa0eb005fa5f44173e8aa09dec72c7ca --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NOW-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,79.28000,80.39000,79.05000,79.25000,79.25000,-0.04%,654940 +2015-03-25,79.49000,79.49000,76.11000,76.20000,76.20000,-3.85%,1430948 +2015-03-26,75.56000,77.68000,75.00000,77.03000,77.03000,1.09%,1620989 +2015-03-27,77.31000,78.80000,76.90000,78.47000,78.47000,1.87%,782538 +2015-03-30,78.96000,80.00000,78.83000,79.44000,79.44000,1.24%,611638 +2015-03-31,79.26000,80.04000,78.61000,78.78000,78.78000,-0.83%,975037 +2015-04-01,78.55000,78.77000,75.12600,75.65000,75.65000,-3.97%,1987612 +2015-04-02,75.75000,76.23000,75.14000,76.12000,76.12000,0.62%,1129214 +2015-04-06,76.93000,79.10000,75.98000,78.24000,78.24000,2.79%,1790022 +2015-04-07,78.69000,79.95000,78.32500,78.47000,78.47000,0.29%,842051 +2015-04-08,78.76000,81.00000,78.76000,80.84000,80.84000,3.02%,1137380 +2015-04-09,80.72000,81.90000,79.78000,81.74000,81.74000,1.11%,872934 +2015-04-10,81.77000,82.36000,81.11000,82.34000,82.34000,0.73%,698868 +2015-04-13,82.79000,83.52000,80.66000,80.73000,80.73000,-1.96%,1218535 +2015-04-14,80.74000,81.09000,79.50500,80.20000,80.20000,-0.66%,1003516 +2015-04-15,80.46000,80.95000,79.71000,80.75000,80.75000,0.69%,1159462 +2015-04-16,80.36000,83.45000,80.30500,82.84000,82.84000,2.59%,4304118 +2015-04-17,74.75000,74.99000,70.32000,73.29000,73.29000,-11.53%,13045337 +2015-04-20,73.60000,75.66000,72.78000,74.64000,74.64000,1.84%,3783547 +2015-04-21,75.51000,77.81000,75.51000,77.50000,77.50000,3.83%,3631247 +2015-04-22,77.93000,78.23000,76.70000,77.72000,77.72000,0.28%,2243700 +2015-04-23,77.10000,77.71000,76.75000,76.88000,76.88000,-1.08%,1803694 +2015-04-24,77.31000,77.34500,76.01000,76.09000,76.09000,-1.03%,1380861 +2015-04-27,76.79000,76.79000,74.42000,74.76000,74.76000,-1.75%,1342558 +2015-04-28,74.98000,75.96000,74.00000,74.99000,74.99000,0.31%,1127210 +2015-04-29,74.62000,79.50000,73.64100,77.47000,77.47000,3.31%,2818653 +2015-04-30,76.66000,77.57000,74.57000,74.86000,74.86000,-3.37%,1728100 +2015-05-01,74.57000,75.48500,73.52000,73.75000,73.75000,-1.48%,1455840 +2015-05-04,73.73000,74.54000,73.42500,73.61000,73.61000,-0.19%,869202 +2015-05-05,73.00000,73.79000,71.42000,73.28000,73.28000,-0.45%,1886343 +2015-05-06,73.50000,73.97700,72.34000,73.30000,73.30000,0.03%,889629 +2015-05-07,73.29000,74.41000,73.05000,74.01000,74.01000,0.97%,682815 +2015-05-08,74.85000,76.26000,73.90000,73.91000,73.91000,-0.14%,1862694 +2015-05-11,73.71000,74.66000,73.39000,73.99000,73.99000,0.11%,758603 +2015-05-12,73.00000,74.98000,72.09000,74.26000,74.26000,0.36%,837206 +2015-05-13,74.39000,75.31000,73.46000,75.11000,75.11000,1.14%,1600992 +2015-05-14,75.34000,77.14000,74.46000,76.05000,76.05000,1.25%,1571727 +2015-05-15,76.01000,76.35000,75.04000,75.71000,75.71000,-0.45%,867009 +2015-05-18,75.32000,77.53000,75.32000,77.26000,77.26000,2.05%,990633 +2015-05-19,77.24000,78.27000,76.77000,77.78000,77.78000,0.67%,1521638 +2015-05-20,77.72000,77.91000,76.26000,77.45000,77.45000,-0.42%,1826597 +2015-05-21,77.74000,78.96000,77.55000,78.87000,78.87000,1.83%,1153981 +2015-05-22,78.58000,79.00000,77.60000,78.76000,78.76000,-0.14%,1214417 +2015-05-26,78.34000,78.69000,76.95000,77.71000,77.71000,-1.33%,1019941 +2015-05-27,77.25000,78.65000,75.66000,78.39000,78.39000,0.88%,1488124 +2015-05-28,78.00000,79.13000,77.62000,78.40000,78.40000,0.01%,1364888 +2015-05-29,77.97000,78.05000,76.02000,76.61000,76.61000,-2.28%,2922551 +2015-06-01,76.64000,76.90000,75.02000,75.68000,75.68000,-1.21%,1360233 +2015-06-02,75.60000,75.91000,75.04000,75.38000,75.38000,-0.40%,1134658 +2015-06-03,75.39000,76.80500,75.23000,76.61000,76.61000,1.63%,898309 +2015-06-04,76.20000,77.11500,74.95000,75.46000,75.46000,-1.50%,953892 +2015-06-05,74.91000,77.16000,74.91000,76.89000,76.89000,1.90%,1139698 +2015-06-08,76.78000,77.10500,74.67000,74.67000,74.67000,-2.89%,1155008 +2015-06-09,75.11000,76.18000,73.66000,75.66000,75.66000,1.33%,1288967 +2015-06-10,75.90000,77.82000,75.24000,77.70000,77.70000,2.70%,1263542 +2015-06-11,78.00000,78.68000,77.11000,77.73000,77.73000,0.04%,822048 +2015-06-12,77.33000,78.28000,77.33000,77.94000,77.94000,0.27%,580551 +2015-06-15,77.07000,77.87000,76.46000,77.64000,77.64000,-0.38%,673985 +2015-06-16,77.57000,79.43000,77.35000,79.40000,79.40000,2.27%,941310 +2015-06-17,79.51000,80.89000,79.37000,79.92000,79.92000,0.65%,1313619 +2015-06-18,80.19000,81.15000,79.20000,80.97000,80.97000,1.31%,1598142 +2015-06-19,81.32000,81.32000,80.01000,80.38000,80.38000,-0.73%,1932027 +2015-06-22,81.00000,81.67000,79.63000,80.32000,80.32000,-0.07%,928917 +2015-06-23,80.90000,80.90000,80.04000,80.75000,80.75000,0.54%,674390 +2015-06-24,80.39000,80.64200,77.13000,77.47000,77.47000,-4.06%,1693316 +2015-06-25,77.82000,79.32000,77.75000,78.92000,78.92000,1.87%,1071705 +2015-06-26,79.27000,79.27000,75.31000,77.02000,77.02000,-2.41%,2086614 +2015-06-29,75.81000,76.61000,73.46000,73.77000,73.77000,-4.22%,1309288 +2015-06-30,74.30000,74.71000,73.60000,74.31000,74.31000,0.73%,1113588 +2015-07-01,75.42000,75.63000,73.47000,73.90000,73.90000,-0.55%,1072951 +2015-07-02,73.87000,74.60000,73.16000,74.53000,74.53000,0.85%,801960 +2015-07-06,73.40000,74.72000,73.07000,73.70000,73.70000,-1.11%,1079502 +2015-07-07,73.87000,75.86000,72.08000,75.68000,75.68000,2.69%,1380385 +2015-07-08,74.99000,76.04000,74.21000,74.83000,74.83000,-1.12%,703239 +2015-07-09,75.61000,77.05400,75.61000,76.18000,76.18000,1.80%,931106 +2015-07-10,77.15000,77.58500,76.62000,76.74000,76.74000,0.74%,656492 +2015-07-13,77.34000,77.55000,75.81000,76.60000,76.60000,-0.18%,999372 +2015-07-14,76.70000,78.85000,76.70000,77.41000,77.41000,1.06%,998335 +2015-07-15,77.60000,78.42000,76.96000,77.58000,77.58000,0.22%,911704 +2015-07-16,78.15000,79.15000,77.83500,78.92000,78.92000,1.73%,665940 +2015-07-17,79.12000,80.23000,78.57000,78.92000,78.92000,,809480 +2015-07-20,79.17000,79.33000,78.57000,78.84000,78.84000,-0.10%,453030 +2015-07-21,78.81000,79.68000,77.97000,78.57000,78.57000,-0.34%,574712 +2015-07-22,78.11000,78.94000,77.77000,77.85000,77.85000,-0.92%,622938 +2015-07-23,78.32000,79.25000,77.47000,78.02000,78.02000,0.22%,920539 +2015-07-24,78.47000,80.97000,77.51000,79.64000,79.64000,2.08%,1436829 +2015-07-27,78.85000,78.89000,76.12000,76.34000,76.34000,-4.14%,1579381 +2015-07-28,76.77000,78.88000,76.08000,78.63000,78.63000,3.00%,1055265 +2015-07-29,76.90000,78.50000,74.95000,77.98000,77.98000,-0.83%,3943093 +2015-07-30,78.48000,81.21000,76.60000,81.03000,81.03000,3.91%,3264682 +2015-07-31,80.24000,81.13000,79.38000,80.50000,80.50000,-0.65%,1827644 +2015-08-03,80.50000,80.96000,78.56000,79.15000,79.15000,-1.68%,1192544 +2015-08-04,79.28000,79.48000,77.20000,77.91000,77.91000,-1.57%,1973169 +2015-08-05,78.22000,79.89000,78.02000,78.41000,78.41000,0.64%,1151047 +2015-08-06,78.28000,78.28000,75.42000,75.99000,75.99000,-3.09%,1678395 +2015-08-07,75.91000,77.00000,74.91000,76.95000,76.95000,1.26%,932599 +2015-08-10,77.54000,77.84000,76.32000,76.59000,76.59000,-0.47%,879544 +2015-08-11,75.79500,77.10000,75.30000,76.67000,76.67000,0.10%,710925 +2015-08-12,75.90000,76.91000,74.44000,76.85000,76.85000,0.23%,1092566 +2015-08-13,76.71000,77.05000,74.73000,75.70000,75.70000,-1.50%,912878 +2015-08-14,75.50000,76.75000,74.59000,76.63000,76.63000,1.23%,805873 +2015-08-17,76.03000,77.28000,75.82000,77.25000,77.25000,0.81%,634204 +2015-08-18,77.28000,77.88000,75.82000,75.89000,75.89000,-1.76%,588102 +2015-08-19,76.50000,76.54000,74.80000,75.63000,75.63000,-0.34%,1155708 +2015-08-20,74.88000,74.95000,70.16000,70.31000,70.31000,-7.03%,1680380 +2015-08-21,69.43000,71.00000,68.55000,69.91000,69.91000,-0.57%,1832401 +2015-08-24,65.97000,71.96000,64.29000,68.00000,68.00000,-2.73%,3299850 +2015-08-25,70.80000,72.13000,68.24000,68.67000,68.67000,0.99%,1927242 +2015-08-26,70.34000,71.69000,68.87800,71.41000,71.41000,3.99%,1667585 +2015-08-27,71.94000,73.26000,70.42000,72.36000,72.36000,1.33%,1580744 +2015-08-28,72.36000,73.37000,71.54000,72.54000,72.54000,0.25%,856536 +2015-08-31,72.15000,72.78000,70.84000,70.96000,70.96000,-2.18%,1004594 +2015-09-01,69.59000,70.87000,68.65000,68.92000,68.92000,-2.87%,1573545 +2015-09-02,69.02000,69.96000,67.85000,69.95000,69.95000,1.49%,1781722 +2015-09-03,70.34000,71.93000,70.07000,71.22000,71.22000,1.82%,1544640 +2015-09-04,70.21000,70.75000,69.25000,69.79000,69.79000,-2.01%,1069085 +2015-09-08,70.98000,73.45000,70.70000,73.33000,73.33000,5.07%,1353668 +2015-09-09,73.75000,74.44000,71.81000,72.02000,72.02000,-1.79%,1250178 +2015-09-10,71.64000,73.24000,71.64000,72.66000,72.66000,0.89%,871193 +2015-09-11,72.75000,73.66000,71.88000,73.60000,73.60000,1.29%,839271 +2015-09-14,73.57000,73.87000,72.35000,73.56000,73.56000,-0.05%,1044612 +2015-09-15,73.65000,74.36500,73.03000,74.26000,74.26000,0.95%,827373 +2015-09-16,74.41000,74.62000,73.37000,73.94000,73.94000,-0.43%,894759 +2015-09-17,73.61000,75.54000,73.57000,74.61000,74.61000,0.91%,720911 +2015-09-18,73.72000,75.02000,73.63000,74.36000,74.36000,-0.34%,1424345 +2015-09-21,74.78000,75.61900,73.64000,74.41000,74.41000,0.07%,1010426 +2015-09-22,73.27000,73.75000,72.17000,73.06000,73.06000,-1.81%,1063803 +2015-09-23,73.18000,74.25000,72.38000,72.99000,72.99000,-0.10%,798083 +2015-09-24,72.69000,72.73000,70.97000,72.12000,72.12000,-1.19%,1107952 +2015-09-25,73.13000,74.48000,71.94000,72.86000,72.86000,1.03%,2369565 +2015-09-28,72.63000,72.81000,68.76000,69.03000,69.03000,-5.26%,1755732 +2015-09-29,68.97000,69.65000,67.76000,68.94000,68.94000,-0.13%,1083242 +2015-09-30,69.72000,70.30000,67.07000,69.45000,69.45000,0.74%,1690285 +2015-10-01,69.14000,71.65000,67.65000,71.58000,71.58000,3.07%,1778300 +2015-10-02,70.35000,72.26000,69.90000,72.23000,72.23000,0.91%,924313 +2015-10-05,72.62000,76.53000,72.40000,76.47000,76.47000,5.87%,1826627 +2015-10-06,75.90000,76.91000,74.25000,74.58000,74.58000,-2.47%,1272896 +2015-10-07,75.23000,75.27000,73.02000,74.97000,74.97000,0.52%,1845865 +2015-10-08,74.93000,74.93000,71.77000,73.02000,73.02000,-2.60%,1679374 +2015-10-09,73.12000,74.71500,72.17500,74.42000,74.42000,1.92%,942283 +2015-10-12,74.34000,75.24000,73.56000,74.28000,74.28000,-0.19%,555590 +2015-10-13,74.08000,76.21000,73.60000,74.16000,74.16000,-0.16%,767871 +2015-10-14,74.02000,75.02000,73.43000,73.90000,73.90000,-0.35%,1022964 +2015-10-15,73.99000,76.30000,73.92000,75.64000,75.64000,2.35%,1289136 +2015-10-16,75.38000,76.49000,75.07000,76.46000,76.46000,1.08%,1054692 +2015-10-19,76.34000,76.73000,74.87000,75.79000,75.79000,-0.88%,1039798 +2015-10-20,75.92000,76.59000,74.32000,74.73000,74.73000,-1.40%,1160673 +2015-10-21,74.94000,75.13000,72.96000,73.02000,73.02000,-2.29%,2593161 +2015-10-22,72.31000,78.61000,72.29000,77.95000,77.95000,6.75%,4022239 +2015-10-23,78.19000,78.96000,75.32000,78.89000,78.89000,1.21%,2620935 +2015-10-26,78.87000,79.30000,77.75000,78.80000,78.80000,-0.11%,938196 +2015-10-27,78.37000,80.47000,78.17000,80.17000,80.17000,1.74%,1799432 +2015-10-28,80.08000,82.17800,79.71500,82.15000,82.15000,2.47%,1742556 +2015-10-29,82.01000,82.91000,81.38000,81.56000,81.56000,-0.72%,815644 +2015-10-30,81.94000,82.35000,80.90000,81.65000,81.65000,0.11%,1432698 +2015-11-02,81.68000,82.42000,80.64000,82.02000,82.02000,0.45%,798762 +2015-11-03,82.00000,83.67600,81.18000,82.53000,82.53000,0.62%,1266314 +2015-11-04,82.67000,84.40000,82.16000,83.84000,83.84000,1.59%,1734920 +2015-11-05,83.23000,84.49000,82.79000,83.91000,83.91000,0.08%,1308872 +2015-11-06,84.12000,85.88000,84.00000,85.24000,85.24000,1.59%,1344942 +2015-11-09,85.00000,85.53000,84.07000,84.60000,84.60000,-0.75%,1355941 +2015-11-10,83.73000,84.50000,83.21000,84.15000,84.15000,-0.53%,1302264 +2015-11-11,84.00000,84.67000,83.08000,83.90000,83.90000,-0.30%,856444 +2015-11-12,83.49000,85.25000,82.89000,84.50000,84.50000,0.72%,1052861 +2015-11-13,84.04000,84.64000,82.32000,82.88000,82.88000,-1.92%,1111194 +2015-11-16,82.57000,84.64000,82.04000,84.37000,84.37000,1.80%,763462 +2015-11-17,84.40000,85.53000,84.00000,84.91000,84.91000,0.64%,921363 +2015-11-18,85.00000,85.95000,84.28000,85.75000,85.75000,0.99%,1968073 +2015-11-19,86.00000,86.99000,85.55000,85.75000,85.75000,,1600750 +2015-11-20,86.14000,87.21000,85.77000,86.19000,86.19000,0.51%,1435451 +2015-11-23,86.07000,87.70000,85.82000,86.46000,86.46000,0.31%,880129 +2015-11-24,85.71000,86.86000,85.15000,86.70000,86.70000,0.28%,832128 +2015-11-25,86.67000,87.73000,86.66000,86.89000,86.89000,0.22%,665063 +2015-11-27,86.74000,87.74000,86.66000,87.29000,87.29000,0.46%,420550 +2015-11-30,87.58000,87.58000,86.14500,87.01000,87.01000,-0.32%,1211296 +2015-12-01,87.27000,87.42000,86.13000,86.47000,86.47000,-0.62%,1420761 +2015-12-02,87.00000,88.90000,86.80000,87.53000,87.53000,1.23%,1857186 +2015-12-03,88.32000,90.54000,87.56000,88.09000,88.09000,0.64%,2277887 +2015-12-04,88.10000,91.28000,88.10000,89.99000,89.99000,2.16%,1821500 +2015-12-07,89.53000,89.90500,87.63000,87.98000,87.98000,-2.23%,1237233 +2015-12-08,87.07000,88.47300,85.65000,87.72000,87.72000,-0.30%,1385633 +2015-12-09,87.28000,87.65500,85.72000,86.10000,86.10000,-1.85%,1167220 +2015-12-10,86.07000,87.88000,85.97000,86.94000,86.94000,0.98%,1115371 +2015-12-11,85.97000,87.00000,83.17000,83.49000,83.49000,-3.97%,1901100 +2015-12-14,83.47000,84.25000,82.12300,83.57000,83.57000,0.10%,1643461 +2015-12-15,84.03000,86.29000,84.03000,85.60000,85.60000,2.43%,1422616 +2015-12-16,85.99000,87.60000,84.94000,87.39000,87.39000,2.09%,1566858 +2015-12-17,87.51000,88.22000,85.69000,87.27000,87.27000,-0.14%,1570496 +2015-12-18,87.18000,87.82000,85.72000,85.73000,85.73000,-1.76%,3043478 +2015-12-21,86.93000,87.10000,86.12000,87.02000,87.02000,1.50%,1457278 +2015-12-22,87.50000,87.55000,86.07000,86.48000,86.48000,-0.62%,1032726 +2015-12-23,86.97000,87.63000,86.40000,86.89000,86.89000,0.47%,920030 +2015-12-24,86.80000,87.36000,86.59000,86.96000,86.96000,0.08%,251290 +2015-12-28,86.64000,87.26000,86.29000,86.89000,86.89000,-0.08%,471582 +2015-12-29,87.47000,88.56000,87.36000,88.12000,88.12000,1.42%,1121871 +2015-12-30,88.20000,88.36000,87.13000,87.38000,87.38000,-0.84%,691955 +2015-12-31,87.38000,87.61000,85.99000,86.56000,86.56000,-0.94%,708460 +2016-01-04,84.98000,85.67000,83.17000,84.07000,84.07000,-2.88%,1273607 +2016-01-05,84.51000,85.55000,83.47000,84.00000,84.00000,-0.08%,1328660 +2016-01-06,82.88000,83.06500,80.70000,81.42000,81.42000,-3.07%,1418179 +2016-01-07,79.68000,81.65000,78.93000,79.64000,79.64000,-2.19%,1553068 +2016-01-08,80.11000,80.65000,77.89000,78.12000,78.12000,-1.91%,1219886 +2016-01-11,78.72000,79.06000,77.20000,78.53000,78.53000,0.52%,1113587 +2016-01-12,79.73000,81.49000,79.73000,80.99000,80.99000,3.13%,1665225 +2016-01-13,81.09000,81.79000,75.49000,76.79000,76.79000,-5.19%,1889662 +2016-01-14,77.23000,78.50000,73.91000,78.21000,78.21000,1.85%,1511361 +2016-01-15,76.12000,77.26000,74.72000,76.34000,76.34000,-2.39%,1773817 +2016-01-19,77.16000,77.79000,73.67000,74.32000,74.32000,-2.65%,1993130 +2016-01-20,73.25000,75.32000,70.14000,74.31000,74.31000,-0.01%,2111975 +2016-01-21,74.74000,76.11000,73.62000,74.41000,74.41000,0.13%,1921763 +2016-01-22,75.58000,76.76000,75.58000,76.67000,76.67000,3.04%,1270961 +2016-01-25,76.44000,77.16000,75.05500,76.10000,76.10000,-0.74%,1840679 +2016-01-26,76.12000,78.19000,75.26800,77.96000,77.96000,2.44%,2496782 +2016-01-27,77.12000,77.60000,74.53000,75.37000,75.37000,-3.32%,4258011 +2016-01-28,57.82000,64.38000,57.67000,63.57000,63.57000,-15.66%,19775137 +2016-01-29,63.99000,65.51000,60.71000,62.21000,62.21000,-2.14%,7290995 +2016-02-01,61.60000,62.83000,61.44000,61.96000,61.96000,-0.40%,2667255 +2016-02-02,61.48000,61.64000,56.83000,57.25000,57.25000,-7.60%,4793770 +2016-02-03,57.57000,59.44000,56.67000,59.30000,59.30000,3.58%,3651725 +2016-02-04,58.85000,60.25000,58.39000,58.62000,58.62000,-1.15%,3647399 +2016-02-05,54.12000,55.47000,49.46000,52.31000,52.31000,-10.76%,7257300 +2016-02-08,50.92000,51.12000,45.99500,47.14000,47.14000,-9.88%,6546836 +2016-02-09,46.60000,49.33000,46.12000,48.52000,48.52000,2.93%,5618672 +2016-02-10,48.67000,51.80000,48.67000,49.99000,49.99000,3.03%,3093729 +2016-02-11,49.28000,49.64000,47.31000,49.03000,49.03000,-1.92%,2912991 +2016-02-12,49.48000,50.29000,48.11000,50.08000,50.08000,2.14%,2099523 +2016-02-16,50.59000,52.26000,49.95000,52.04000,52.04000,3.91%,2719487 +2016-02-17,52.50000,55.55000,52.31000,55.26000,55.26000,6.19%,5309261 +2016-02-18,55.53000,55.84000,54.22000,54.26000,54.26000,-1.81%,3307744 +2016-02-19,54.22000,55.62000,54.06000,54.74000,54.74000,0.88%,2840101 +2016-02-22,55.10000,56.35000,54.25000,54.69000,54.69000,-0.09%,2461055 +2016-02-23,54.24000,54.39000,51.45000,53.01000,53.01000,-3.07%,2872701 +2016-02-24,52.02000,52.75000,50.00000,52.55000,52.55000,-0.87%,2689279 +2016-02-25,53.11000,55.00000,52.77000,54.16000,54.16000,3.06%,2703506 +2016-02-26,54.58000,56.20000,54.27000,55.51000,55.51000,2.49%,2586441 +2016-02-29,55.25000,56.23000,54.94000,54.99000,54.99000,-0.94%,1967014 +2016-03-01,55.84000,57.85000,55.36000,57.85000,57.85000,5.20%,3652317 +2016-03-02,57.50000,58.11000,56.62000,57.66000,57.66000,-0.33%,2063739 +2016-03-03,57.36000,58.40000,56.74000,58.36000,58.36000,1.21%,2307961 +2016-03-04,58.87000,59.56000,58.13000,58.50000,58.50000,0.24%,1906091 +2016-03-07,57.99000,58.80000,56.58000,58.22000,58.22000,-0.48%,1393689 +2016-03-08,58.41000,61.05500,58.15000,60.34000,60.34000,3.64%,3015875 +2016-03-09,60.54000,60.58000,59.25000,60.49000,60.49000,0.25%,2225627 +2016-03-10,61.40000,62.32000,59.76000,60.72000,60.72000,0.38%,2295696 +2016-03-11,61.10000,63.67500,60.93500,63.35000,63.35000,4.33%,2121435 +2016-03-14,62.84000,63.11000,61.86000,62.35000,62.35000,-1.58%,1795573 +2016-03-15,61.89000,62.07000,60.75000,61.65000,61.65000,-1.12%,1523265 +2016-03-16,61.35000,62.64000,60.97000,62.37000,62.37000,1.17%,1193106 +2016-03-17,62.33000,62.76000,60.15000,60.80000,60.80000,-2.52%,2468105 +2016-03-18,61.05000,61.34000,59.94000,60.15000,60.15000,-1.07%,2735886 +2016-03-21,60.25000,61.32000,59.91000,61.05000,61.05000,1.50%,1377751 +2016-03-22,60.42000,62.82000,60.25000,62.32000,62.32000,2.08%,1623040 +2016-03-23,62.20000,63.12000,61.99500,62.25000,62.25000,-0.11%,2035886 +2016-03-24,61.53000,61.72000,60.83000,61.69000,61.69000,-0.90%,1052252 +2016-03-28,61.64000,61.67000,59.77000,60.34000,60.34000,-2.19%,1616840 +2016-03-29,60.24000,61.37000,59.93000,61.14000,61.14000,1.33%,1557474 +2016-03-30,61.50000,62.43000,61.02000,61.07000,61.07000,-0.11%,1661909 +2016-03-31,60.90000,61.41000,59.93000,61.18000,61.18000,0.18%,2388317 +2016-04-01,61.13000,62.25000,60.05000,62.03000,62.03000,1.39%,1536951 +2016-04-04,62.07000,64.37000,61.95900,64.28000,64.28000,3.63%,2272130 +2016-04-05,63.47000,64.41000,63.11000,63.65000,63.65000,-0.98%,1670900 +2016-04-06,63.74000,64.11000,62.91000,63.84000,63.84000,0.30%,1775709 +2016-04-07,63.59000,64.82000,63.32000,64.02000,64.02000,0.28%,1302291 +2016-04-08,64.36000,65.03000,63.79000,64.50000,64.50000,0.75%,1236110 +2016-04-11,64.87000,65.33000,63.18000,63.31000,63.31000,-1.84%,1348227 +2016-04-12,62.99000,63.32000,61.55000,61.75000,61.75000,-2.46%,2461802 +2016-04-13,62.47000,63.93000,61.43000,63.77000,63.77000,3.27%,1775642 +2016-04-14,63.08000,63.50000,61.90000,63.00000,63.00000,-1.21%,3443582 +2016-04-15,63.18000,63.42000,62.46000,63.28000,63.28000,0.44%,1188625 +2016-04-18,63.20000,64.90000,63.02000,64.47000,64.47000,1.88%,2259238 +2016-04-19,64.47000,64.74000,62.55000,63.67000,63.67000,-1.24%,2091683 +2016-04-20,64.18000,65.50000,63.88000,65.11000,65.11000,2.26%,2801919 +2016-04-21,74.77000,76.84000,73.21000,74.27000,74.27000,14.07%,8395167 +2016-04-22,73.44000,73.75000,71.80000,73.11000,73.11000,-1.56%,3253622 +2016-04-25,73.35000,74.57000,73.00000,73.41000,73.41000,0.41%,2525077 +2016-04-26,73.42000,73.49000,72.07000,72.66000,72.66000,-1.02%,1409279 +2016-04-27,72.25000,73.81000,72.25000,73.15000,73.15000,0.67%,1523076 +2016-04-28,73.12000,73.64000,71.12000,71.37000,71.37000,-2.43%,1414001 +2016-04-29,71.34000,72.13000,70.17000,71.48000,71.48000,0.15%,1780051 +2016-05-02,71.45000,72.10000,70.86000,72.02000,72.02000,0.76%,1156639 +2016-05-03,70.84000,71.09000,69.14000,69.84000,69.84000,-3.03%,1597993 +2016-05-04,69.48000,69.83000,67.52000,67.61000,67.61000,-3.19%,1701578 +2016-05-05,68.07000,68.63000,67.26500,67.79000,67.79000,0.27%,1510283 +2016-05-06,67.05000,67.74000,65.83000,67.28000,67.28000,-0.75%,1612833 +2016-05-09,66.85000,68.30000,66.80000,67.43000,67.43000,0.22%,918834 +2016-05-10,67.44000,68.70000,67.18000,68.53000,68.53000,1.63%,1400922 +2016-05-11,68.51000,70.12000,68.41800,68.64000,68.64000,0.16%,1560243 +2016-05-12,69.29000,69.58000,67.20000,67.47000,67.47000,-1.70%,1688445 +2016-05-13,67.26000,68.38000,66.84000,67.44000,67.44000,-0.04%,1471593 +2016-05-16,67.56000,70.45000,67.29000,70.30000,70.30000,4.24%,1943974 +2016-05-17,70.17000,70.51000,68.96000,69.50000,69.50000,-1.14%,1180227 +2016-05-18,69.59000,71.05000,69.23000,70.03000,70.03000,0.76%,1006536 +2016-05-19,71.00000,72.00000,69.61000,69.75000,69.75000,-0.40%,1920294 +2016-05-20,70.38000,70.77000,68.08000,70.00000,70.00000,0.36%,2883189 +2016-05-23,69.57000,71.13000,69.39000,70.23000,70.23000,0.33%,1180892 +2016-05-24,70.54000,71.81000,70.09000,70.98000,70.98000,1.07%,1502533 +2016-05-25,71.35000,71.50000,70.63000,70.76000,70.76000,-0.31%,1116040 +2016-05-26,70.71000,71.06000,69.94000,70.05000,70.05000,-1.00%,1171832 +2016-05-27,69.91000,70.89000,68.91000,70.73000,70.73000,0.97%,1349660 +2016-05-31,70.58000,71.69000,70.27000,71.63000,71.63000,1.27%,2295437 +2016-06-01,71.38000,73.50000,71.06000,73.17000,73.17000,2.15%,1889654 +2016-06-02,72.79000,74.26000,72.51000,74.23000,74.23000,1.45%,1184705 +2016-06-03,73.82000,74.00500,72.86000,73.53000,73.53000,-0.94%,1102676 +2016-06-06,73.69000,75.24500,73.46000,75.06000,75.06000,2.08%,1079295 +2016-06-07,74.88000,76.07000,74.05000,76.02000,76.02000,1.28%,1978637 +2016-06-08,75.96000,77.76000,75.40000,77.04000,77.04000,1.34%,2531027 +2016-06-09,76.43000,77.26000,75.40000,75.56000,75.56000,-1.92%,855972 +2016-06-10,74.68000,75.09000,73.79000,74.03000,74.03000,-2.02%,1391166 +2016-06-13,73.32000,74.38000,72.55000,72.71000,72.71000,-1.78%,1753940 +2016-06-14,72.51000,73.52000,72.19000,72.98000,72.98000,0.37%,934759 +2016-06-15,73.12000,75.09000,73.01000,74.47000,74.47000,2.04%,1080471 +2016-06-16,73.81000,73.96000,72.68000,73.68000,73.68000,-1.06%,776867 +2016-06-17,73.27000,74.53000,71.62000,72.07000,72.07000,-2.19%,1774359 +2016-06-20,73.17000,73.63000,72.49500,72.60000,72.60000,0.74%,1109235 +2016-06-21,72.86000,73.14000,71.87000,72.73000,72.73000,0.18%,927375 +2016-06-22,72.47000,72.62000,71.80000,71.92000,71.92000,-1.11%,752321 +2016-06-23,72.15000,75.19000,71.75000,75.18000,75.18000,4.53%,1362738 +2016-06-24,72.57000,73.22000,70.21000,70.33000,70.33000,-6.45%,2646412 +2016-06-27,69.67000,69.86000,63.51000,63.67000,63.67000,-9.47%,3034057 +2016-06-28,65.00000,65.70000,63.88000,65.13000,65.13000,2.29%,2255759 +2016-06-29,65.83000,66.98000,65.57000,66.44000,66.44000,2.01%,1484828 +2016-06-30,67.00000,67.00000,64.90000,66.40000,66.40000,-0.06%,1715743 +2016-07-01,66.52000,67.45000,66.01000,66.21000,66.21000,-0.29%,817226 +2016-07-05,65.91000,65.91000,64.77000,65.27000,65.27000,-1.42%,1539014 +2016-07-06,65.05000,65.55500,64.31000,65.33000,65.33000,0.09%,1171912 +2016-07-07,65.55000,65.69000,64.75000,65.01000,65.01000,-0.49%,1304048 +2016-07-08,65.41000,69.63000,65.41000,69.12000,69.12000,6.32%,2096340 +2016-07-11,69.41000,70.27500,68.80000,68.85000,68.85000,-0.39%,1135509 +2016-07-12,69.34000,72.33000,68.11500,70.46000,70.46000,2.34%,1857852 +2016-07-13,71.67000,72.76000,70.07000,70.15000,70.15000,-0.44%,1821131 +2016-07-14,70.85000,71.26000,70.15000,70.16000,70.16000,0.01%,842776 +2016-07-15,71.47000,71.63000,70.33000,71.02000,71.02000,1.23%,1228439 +2016-07-18,70.82000,70.90000,69.68000,69.83000,69.83000,-1.68%,1429739 +2016-07-19,69.83000,70.91000,69.63000,69.99000,69.99000,0.23%,939526 +2016-07-20,70.68000,73.42000,70.11000,72.65000,72.65000,3.80%,1755930 +2016-07-21,72.40000,72.93000,70.60500,71.05000,71.05000,-2.20%,1358073 +2016-07-22,71.55000,73.14000,70.76000,72.67000,72.67000,2.28%,1133937 +2016-07-25,72.84000,74.18000,72.61000,73.56000,73.56000,1.22%,1383216 +2016-07-26,73.56000,73.98500,72.96000,73.34000,73.34000,-0.30%,1116141 +2016-07-27,74.00000,75.00000,72.48000,72.98000,72.98000,-0.49%,2138263 +2016-07-28,75.40000,78.77000,74.15000,76.38000,76.38000,4.66%,3991920 +2016-07-29,75.90000,75.90000,73.44000,74.92000,74.92000,-1.91%,2495854 +2016-08-01,74.79000,75.45000,74.05000,75.07000,75.07000,0.20%,1286223 +2016-08-02,74.59000,74.82000,71.69000,73.23000,73.23000,-2.45%,2148451 +2016-08-03,72.81000,74.39000,72.50000,74.27000,74.27000,1.42%,2010446 +2016-08-04,73.87000,75.03000,73.87000,74.94000,74.94000,0.90%,1716316 +2016-08-05,75.09000,75.99200,74.89000,75.83000,75.83000,1.19%,883370 +2016-08-08,75.00000,75.63200,74.64000,74.94000,74.94000,-1.17%,1121047 +2016-08-09,74.82000,75.28000,74.67000,75.00000,75.00000,0.08%,733138 +2016-08-10,75.00000,75.08000,74.27000,74.55000,74.55000,-0.60%,667905 +2016-08-11,74.64000,76.29300,74.50000,76.09000,76.09000,2.07%,1264832 +2016-08-12,75.53000,75.80000,74.96000,75.77000,75.77000,-0.42%,1079568 +2016-08-15,75.84000,76.81000,75.15000,76.74000,76.74000,1.28%,861619 +2016-08-16,76.41000,76.48000,74.50000,74.52000,74.52000,-2.89%,894982 +2016-08-17,74.21000,74.70000,72.68000,73.07000,73.07000,-1.95%,1165807 +2016-08-18,73.24000,73.63000,72.48000,73.07000,73.07000,,1044519 +2016-08-19,72.86000,73.96000,72.58000,73.69000,73.69000,0.85%,736325 +2016-08-22,73.63000,73.70000,71.24500,71.39000,71.39000,-3.12%,1350694 +2016-08-23,72.00000,72.99500,71.80000,72.62000,72.62000,1.72%,1007015 +2016-08-24,72.44000,73.46000,72.44000,72.77000,72.77000,0.21%,1017523 +2016-08-25,73.17000,74.91000,72.78000,73.60000,73.60000,1.14%,1017541 +2016-08-26,73.42000,74.08000,72.88000,73.50000,73.50000,-0.14%,746441 +2016-08-29,73.61000,73.83000,72.92000,73.39000,73.39000,-0.15%,884961 +2016-08-30,73.30000,73.75000,73.09000,73.44000,73.44000,0.07%,876132 +2016-08-31,72.70000,72.80000,71.74000,72.67000,72.67000,-1.05%,956952 +2016-09-01,72.13000,74.09000,71.93000,74.00000,74.00000,1.83%,1548071 +2016-09-02,74.10000,76.86000,74.10000,76.24000,76.24000,3.03%,1989297 +2016-09-06,76.73000,77.99000,75.98000,77.72000,77.72000,1.94%,2139756 +2016-09-07,77.38000,78.39000,76.48000,76.56000,76.56000,-1.49%,1722223 +2016-09-08,76.40000,76.65000,74.93500,75.40000,75.40000,-1.52%,1154927 +2016-09-09,74.82000,75.36000,73.35000,73.58000,73.58000,-2.41%,844546 +2016-09-12,73.22000,74.71000,72.68900,74.53000,74.53000,1.29%,703952 +2016-09-13,73.61000,74.27000,71.34000,72.42000,72.42000,-2.83%,1997359 +2016-09-14,72.47000,73.28000,71.98000,72.56000,72.56000,0.19%,1295983 +2016-09-15,73.27000,77.75000,72.98000,77.71000,77.71000,7.10%,3084080 +2016-09-16,77.05000,78.35000,76.78000,77.29000,77.29000,-0.54%,2113666 +2016-09-19,77.88000,78.20000,75.90000,75.99000,75.99000,-1.68%,923852 +2016-09-20,75.52000,76.09000,74.78000,75.28000,75.28000,-0.93%,1123610 +2016-09-21,75.92000,76.92000,74.96000,76.88000,76.88000,2.13%,1145783 +2016-09-22,77.45000,78.17000,76.91000,77.92000,77.92000,1.35%,1406411 +2016-09-23,77.62000,77.78000,76.80000,77.45000,77.45000,-0.60%,1205559 +2016-09-26,77.13000,77.23000,76.41000,76.75000,76.75000,-0.90%,909128 +2016-09-27,76.49000,79.19500,76.35000,79.04000,79.04000,2.98%,1506507 +2016-09-28,79.09000,80.31000,79.09000,79.77000,79.77000,0.92%,1892963 +2016-09-29,79.41000,80.10000,77.73000,78.48000,78.48000,-1.62%,1028976 +2016-09-30,78.76000,79.70000,78.06000,79.15000,79.15000,0.85%,1568362 +2016-10-03,79.07000,79.72000,78.40000,79.57000,79.57000,0.53%,1056740 +2016-10-04,79.59000,79.84000,78.43000,79.28000,79.28000,-0.36%,1442289 +2016-10-05,78.95000,80.02000,78.80000,79.43000,79.43000,0.19%,1086640 +2016-10-06,79.49000,79.91000,77.97000,78.38000,78.38000,-1.32%,1167968 +2016-10-07,78.15000,78.95000,77.47000,78.52000,78.52000,0.18%,1293500 +2016-10-10,79.04000,80.49000,79.04000,80.03000,80.03000,1.92%,1057114 +2016-10-11,80.25000,80.80000,78.36000,78.80000,78.80000,-1.54%,1674897 +2016-10-12,76.63000,77.07000,73.02000,75.27000,75.27000,-4.48%,3202088 +2016-10-13,74.75000,75.62000,73.85000,75.39000,75.39000,0.16%,1489602 +2016-10-14,76.15000,76.44000,75.06000,75.62000,75.62000,0.31%,1582905 +2016-10-17,75.73000,75.74000,74.26000,74.64000,74.64000,-1.30%,1033151 +2016-10-18,76.39000,77.97000,75.61000,76.16000,76.16000,2.04%,1000930 +2016-10-19,79.17000,80.15000,78.16000,78.92000,78.92000,3.62%,3482034 +2016-10-20,78.71000,79.00000,78.19000,78.85000,78.85000,-0.09%,1561409 +2016-10-21,78.45000,80.26000,78.19000,80.06000,80.06000,1.53%,1455325 +2016-10-24,80.39000,81.58000,80.16000,81.00000,81.00000,1.17%,2127620 +2016-10-25,81.13000,81.95000,79.41000,79.79000,79.79000,-1.49%,2117039 +2016-10-26,79.51000,79.98000,78.61000,78.90000,78.90000,-1.12%,2288026 +2016-10-27,86.82000,89.79000,84.56000,84.96000,84.96000,7.68%,11112308 +2016-10-28,85.21000,87.39000,84.58000,86.12000,86.12000,1.37%,3102319 +2016-10-31,86.13000,88.04000,85.89000,87.91000,87.91000,2.08%,2790916 +2016-11-01,87.45000,87.56000,85.91000,86.89000,86.89000,-1.16%,2562482 +2016-11-02,86.02000,86.92000,84.55000,84.59000,84.59000,-2.65%,1646665 +2016-11-03,84.57000,85.09000,83.53000,83.88000,83.88000,-0.84%,1629300 +2016-11-04,84.00000,84.77000,83.10000,83.21000,83.21000,-0.80%,1630834 +2016-11-07,84.77000,85.82000,84.39000,85.09000,85.09000,2.26%,1409303 +2016-11-08,84.47000,86.00000,83.75000,85.50000,85.50000,0.48%,1136169 +2016-11-09,83.99000,86.05000,83.33500,84.98000,84.98000,-0.61%,1358110 +2016-11-10,85.75000,87.70000,82.05000,82.14000,82.14000,-3.34%,2600944 +2016-11-11,81.81000,82.82900,80.50000,82.63000,82.63000,0.60%,1852041 +2016-11-14,82.89000,83.92000,82.30000,83.27000,83.27000,0.77%,1359244 +2016-11-15,83.43000,86.22000,83.20100,85.62000,85.62000,2.82%,1653743 +2016-11-16,85.24000,86.03000,84.89000,85.67000,85.67000,0.06%,1065700 +2016-11-17,85.77000,87.17000,85.50500,86.83000,86.83000,1.35%,917025 +2016-11-18,87.01000,87.79000,85.50000,85.75000,85.75000,-1.24%,1248346 +2016-11-21,85.80000,87.00000,85.75000,86.55000,86.55000,0.93%,1505479 +2016-11-22,86.26000,86.68000,85.42000,86.23000,86.23000,-0.37%,1344873 +2016-11-23,85.93000,87.66000,85.93000,87.05000,87.05000,0.95%,1353003 +2016-11-25,86.91000,88.39000,86.50000,87.74000,87.74000,0.79%,718825 +2016-11-28,87.70000,88.40000,84.56000,84.82000,84.82000,-3.33%,1816839 +2016-11-29,84.85000,85.49900,83.27000,83.42000,83.42000,-1.65%,1562207 +2016-11-30,84.25000,84.77000,82.66000,83.15000,83.15000,-0.32%,1563986 +2016-12-01,83.20000,83.50000,76.34000,77.09000,77.09000,-7.29%,3124029 +2016-12-02,72.85000,76.71000,72.80000,76.56000,76.56000,-0.69%,3102889 +2016-12-05,77.33000,79.97000,77.26000,79.87000,79.87000,4.32%,2173146 +2016-12-06,80.00000,80.00000,78.47000,79.61000,79.61000,-0.33%,1657291 +2016-12-07,80.17000,80.17000,78.22500,79.98000,79.98000,0.46%,1414132 +2016-12-08,80.40000,80.78000,79.52000,80.11000,80.11000,0.16%,1298916 +2016-12-09,80.73000,81.59000,79.22000,79.40000,79.40000,-0.89%,903045 +2016-12-12,78.85000,78.85000,76.76000,77.88000,77.88000,-1.91%,1691541 +2016-12-13,78.69000,80.70000,78.69000,79.39000,79.39000,1.94%,864146 +2016-12-14,79.62000,79.65000,78.58000,78.95000,78.95000,-0.55%,1008138 +2016-12-15,78.93000,80.27000,78.86000,79.43000,79.43000,0.61%,741625 +2016-12-16,79.46000,79.88000,77.26000,77.86000,77.86000,-1.98%,1338069 +2016-12-19,77.72000,78.08000,77.20000,77.50000,77.50000,-0.46%,974827 +2016-12-20,78.10000,78.51500,77.18000,78.30000,78.30000,1.03%,907959 +2016-12-21,78.04000,78.04000,76.03000,77.25000,77.25000,-1.34%,1019091 +2016-12-22,76.92000,77.05000,74.17000,74.55000,74.55000,-3.50%,1365586 +2016-12-23,74.60000,76.07000,74.36000,76.02000,76.02000,1.97%,606186 +2016-12-27,76.01000,77.40000,76.00000,76.88000,76.88000,1.13%,548764 +2016-12-28,76.76000,77.05000,75.14000,75.22000,75.22000,-2.16%,978396 +2016-12-29,75.17000,75.61000,74.20000,74.94000,74.94000,-0.37%,759288 +2016-12-30,75.11000,75.44000,73.66000,74.34000,74.34000,-0.80%,1051731 +2017-01-03,75.31000,76.99000,74.63000,75.66000,75.66000,1.78%,1101812 +2017-01-04,76.09000,78.98000,75.89000,78.83000,78.83000,4.19%,2015348 +2017-01-05,78.71000,79.67000,78.34000,79.13000,79.13000,0.38%,1564020 +2017-01-06,79.24000,82.39000,78.90000,82.10000,82.10000,3.75%,1686580 +2017-01-09,81.80000,82.57000,81.30000,82.00000,82.00000,-0.12%,1339252 +2017-01-10,82.25000,82.43000,81.14000,81.67000,81.67000,-0.40%,1268804 +2017-01-11,81.26000,84.90000,81.26000,83.90000,83.90000,2.73%,2084701 +2017-01-12,83.02000,83.76000,80.91000,83.46000,83.46000,-0.52%,1397980 +2017-01-13,83.82000,84.00000,82.63000,83.53000,83.53000,0.08%,745833 +2017-01-17,83.08000,83.25000,81.29000,81.41000,81.41000,-2.54%,879932 +2017-01-18,83.01000,84.34900,82.69000,82.85000,82.85000,1.77%,1466114 +2017-01-19,82.96000,83.60000,82.39000,82.70000,82.70000,-0.18%,1302082 +2017-01-20,83.12000,84.27000,83.11000,83.40000,83.40000,0.85%,1251869 +2017-01-23,83.84000,83.91000,82.26000,83.25000,83.25000,-0.18%,988780 +2017-01-24,83.86000,84.59000,82.14000,83.97000,83.97000,0.86%,1487810 +2017-01-25,84.91000,86.96000,84.49000,86.36000,86.36000,2.85%,2686379 +2017-01-26,92.01000,92.98000,89.41000,89.48000,89.48000,3.61%,4367796 +2017-01-27,89.01000,90.50000,88.70700,90.09000,90.09000,0.68%,1980966 +2017-01-30,89.60000,90.32800,88.01000,90.12000,90.12000,0.03%,1585650 +2017-01-31,90.10000,90.67000,88.95000,90.62000,90.62000,0.55%,1326870 +2017-02-01,91.17000,91.17000,89.39000,89.70000,89.70000,-1.02%,2884156 +2017-02-02,89.25000,89.84000,88.23000,88.86000,88.86000,-0.94%,2125715 +2017-02-03,89.18000,89.99000,89.12000,89.47000,89.47000,0.69%,2454808 +2017-02-06,89.19000,90.71000,88.63000,90.50000,90.50000,1.15%,1441749 +2017-02-07,90.81000,91.16000,90.35000,90.66000,90.66000,0.18%,1644548 +2017-02-08,89.76000,90.44000,89.39000,90.09000,90.09000,-0.63%,1887246 +2017-02-09,90.14000,92.31000,90.01000,92.30000,92.30000,2.45%,1819978 +2017-02-10,92.58000,92.82000,91.70000,92.46000,92.46000,0.17%,1647909 +2017-02-13,92.18000,92.50000,91.50000,91.74000,91.74000,-0.78%,960525 +2017-02-14,91.68000,93.30000,91.35000,92.89000,92.89000,1.25%,1422454 +2017-02-15,92.44000,94.72000,92.33000,93.97000,93.97000,1.16%,1584467 +2017-02-16,93.94000,94.19000,91.54000,91.85000,91.85000,-2.26%,1411179 +2017-02-17,91.87000,92.97000,91.23000,92.74000,92.74000,0.97%,1117760 +2017-02-21,93.02000,93.51000,92.17000,93.18000,93.18000,0.47%,617651 +2017-02-22,92.71000,93.67000,92.17000,92.98000,92.98000,-0.21%,547666 +2017-02-23,93.36000,93.40000,91.41000,92.65000,92.65000,-0.35%,832162 +2017-02-24,91.60000,92.39000,90.66000,91.82000,91.82000,-0.90%,1038173 +2017-02-27,90.61000,90.61000,86.93000,87.75000,87.75000,-4.43%,5592593 +2017-02-28,87.22000,88.28000,86.82000,86.92000,86.92000,-0.95%,2168345 +2017-03-01,88.02000,88.99000,86.74000,88.89000,88.89000,2.27%,3165753 +2017-03-02,89.09000,89.14000,86.24000,86.34000,86.34000,-2.87%,1411414 +2017-03-03,86.03000,87.19000,86.01000,86.47000,86.47000,0.15%,1189485 +2017-03-06,85.93000,86.77000,85.56000,86.26000,86.26000,-0.24%,1419210 +2017-03-07,86.33000,87.69000,86.10000,87.06000,87.06000,0.93%,1478591 +2017-03-08,87.32000,88.27000,86.98000,87.29000,87.29000,0.26%,794034 +2017-03-09,87.31000,88.13000,86.39000,87.83000,87.83000,0.62%,893161 +2017-03-10,88.27000,88.59000,86.90000,88.03000,88.03000,0.23%,857091 +2017-03-13,88.09000,88.86000,87.66000,88.64000,88.64000,0.69%,1292811 +2017-03-14,88.49000,88.61000,86.68000,87.47000,87.47000,-1.32%,1142589 +2017-03-15,87.88000,88.77000,87.29000,88.41000,88.41000,1.07%,1020658 +2017-03-16,88.79000,89.37000,88.49000,88.80000,88.80000,0.44%,953622 +2017-03-17,89.05000,89.47000,88.51000,88.71000,88.71000,-0.10%,1010277 +2017-03-20,88.85000,88.95000,87.75000,88.11000,88.11000,-0.68%,621321 +2017-03-21,88.80000,89.00000,83.79000,83.93000,83.93000,-4.74%,2410051 +2017-03-22,83.85000,85.19000,83.46000,85.04000,85.04000,1.32%,1423350 +2017-03-23,85.12000,85.81000,84.13000,84.40000,84.40000,-0.75%,860136 +2017-03-24,85.04000,85.69000,84.31000,84.81000,84.81000,0.49%,818649 +2017-03-27,84.24000,85.59000,83.42000,84.87000,84.87000,0.07%,906894 +2017-03-28,85.40000,86.37000,84.83000,86.00000,86.00000,1.33%,940816 +2017-03-29,86.28000,87.88000,86.10000,87.61000,87.61000,1.87%,1438420 +2017-03-30,87.44000,87.70000,86.81000,86.94000,86.94000,-0.76%,771791 +2017-03-31,86.82000,88.00000,86.38000,87.47000,87.47000,0.61%,910624 +2017-04-03,87.60000,88.36000,85.41000,86.22000,86.22000,-1.43%,1250023 +2017-04-04,86.06000,87.38000,85.20000,85.29000,85.29000,-1.08%,1177198 +2017-04-05,85.99000,87.68000,85.41000,85.66000,85.66000,0.43%,1416340 +2017-04-06,85.75000,86.42000,85.10000,86.19000,86.19000,0.62%,673557 +2017-04-07,85.90000,86.57000,85.52000,86.02000,86.02000,-0.20%,767039 +2017-04-10,85.95000,86.39000,85.42000,85.53000,85.53000,-0.57%,671436 +2017-04-11,85.35000,85.99000,84.82000,85.39000,85.39000,-0.16%,939028 +2017-04-12,85.01000,85.71000,84.03000,84.49000,84.49000,-1.05%,874250 +2017-04-13,84.37000,85.20000,84.34000,84.64000,84.64000,0.18%,1132148 +2017-04-17,85.04000,86.42000,84.92000,86.41000,86.41000,2.09%,1118215 +2017-04-18,86.00000,87.67000,85.93000,87.60000,87.60000,1.38%,1381737 +2017-04-19,87.96000,88.40000,87.65000,88.15000,88.15000,0.63%,1194688 +2017-04-20,88.49000,88.49000,87.46000,88.26000,88.26000,0.12%,1352012 +2017-04-21,88.80000,89.43000,88.08000,88.32000,88.32000,0.07%,1076475 +2017-04-24,89.67000,89.67000,88.35000,89.42000,89.42000,1.25%,1312012 +2017-04-25,89.92000,90.80000,89.56000,90.24000,90.24000,0.92%,1359789 +2017-04-26,90.43000,91.21000,89.03000,90.92000,90.92000,0.75%,2727702 +2017-04-27,96.28000,96.92000,93.30000,94.33000,94.33000,3.75%,4686540 +2017-04-28,94.30000,95.32000,92.94000,94.48000,94.48000,0.16%,2341129 +2017-05-01,94.64000,95.44000,93.71000,94.93000,94.93000,0.48%,2741325 +2017-05-02,94.82000,95.10000,93.77000,94.96000,94.96000,0.03%,1167849 +2017-05-03,94.69000,95.15000,93.73000,94.11000,94.11000,-0.90%,980785 +2017-05-04,94.59000,96.30000,94.15000,96.02000,96.02000,2.03%,1515817 +2017-05-05,96.12000,98.19000,96.12000,98.07000,98.07000,2.13%,1817883 +2017-05-08,97.68000,99.09000,97.15000,97.90000,97.90000,-0.17%,2173116 +2017-05-09,98.16000,98.47000,96.96000,97.33000,97.33000,-0.58%,1585896 +2017-05-10,97.22000,97.57000,96.36000,96.47000,96.47000,-0.88%,1210022 +2017-05-11,96.50000,96.92000,95.50000,96.76000,96.76000,0.30%,1100191 +2017-05-12,96.81000,97.35000,95.99000,96.90000,96.90000,0.14%,966061 +2017-05-15,97.24000,98.61000,96.91000,97.95000,97.95000,1.08%,921250 +2017-05-16,98.76000,100.19000,97.81000,100.18000,100.18000,2.28%,1841262 +2017-05-17,98.70000,99.40000,98.06000,98.55000,98.55000,-1.63%,3629785 +2017-05-18,97.88000,99.10000,97.35000,98.97000,98.97000,0.43%,2842059 +2017-05-19,99.50000,100.72000,99.23000,99.30000,99.30000,0.33%,2131754 +2017-05-22,99.81000,102.23000,99.76000,101.70000,101.70000,2.42%,2071352 +2017-05-23,101.37000,101.76000,100.06000,101.70000,101.70000,,2325651 +2017-05-24,102.53000,103.92000,101.83000,103.00000,103.00000,1.28%,5772489 +2017-05-25,103.70000,105.29000,103.55000,104.52000,104.52000,1.48%,1760624 +2017-05-26,104.00000,106.73000,103.53000,106.03000,106.03000,1.44%,2985310 +2017-05-30,105.42000,106.80000,104.82000,105.36000,105.36000,-0.63%,1610653 +2017-05-31,105.51000,105.79000,103.81000,104.65000,104.65000,-0.67%,2209878 +2017-06-01,105.18000,106.55000,104.32000,106.51000,106.51000,1.78%,2621192 +2017-06-02,106.56000,107.55000,105.73000,107.30000,107.30000,0.74%,1444193 +2017-06-05,107.39000,108.43000,107.15000,107.43000,107.43000,0.12%,1591421 +2017-06-06,107.08000,108.63000,106.89000,107.87000,107.87000,0.41%,1476026 +2017-06-07,108.00000,108.49000,107.07000,108.19000,108.19000,0.30%,1930807 +2017-06-08,108.17000,109.78000,107.77000,109.68000,109.68000,1.38%,1841707 +2017-06-09,109.75000,110.66000,101.82000,103.74000,103.74000,-5.42%,3725370 +2017-06-12,102.20000,103.69000,99.50000,102.32000,102.32000,-1.37%,4429021 +2017-06-13,103.55000,103.89000,101.30000,102.22000,102.22000,-0.10%,2055694 +2017-06-14,102.76000,104.14000,100.75000,102.16000,102.16000,-0.06%,2132008 +2017-06-15,99.95000,101.82000,99.01000,101.26000,101.26000,-0.88%,2348695 +2017-06-16,101.59000,102.21000,100.69000,101.20000,101.20000,-0.06%,1546991 +2017-06-19,102.24000,104.18000,101.96000,103.60000,103.60000,2.37%,1551989 +2017-06-20,103.83000,105.30000,102.78000,103.01000,103.01000,-0.57%,1921990 +2017-06-21,103.82000,105.82000,103.36000,105.62000,105.62000,2.53%,1734629 +2017-06-22,105.94000,108.08000,104.66000,106.93000,106.93000,1.24%,2327656 +2017-06-23,106.99000,108.55000,106.47000,107.79000,107.79000,0.80%,2284103 +2017-06-26,107.90000,108.79000,106.78000,108.35000,108.35000,0.52%,2227649 +2017-06-27,107.90000,109.00000,106.41000,106.77000,106.77000,-1.46%,3344039 +2017-06-28,107.47000,109.13000,106.71000,108.81000,108.81000,1.91%,2611253 +2017-06-29,108.47000,108.81000,104.51000,105.82000,105.82000,-2.75%,2365417 +2017-06-30,106.14000,106.68000,104.82000,106.00000,106.00000,0.17%,1538881 +2017-07-03,106.55000,106.55000,103.22000,103.58000,103.58000,-2.28%,1209875 +2017-07-05,104.34000,105.64000,104.13000,105.11000,105.11000,1.48%,1758308 +2017-07-06,104.05000,105.70000,103.80000,104.54000,104.54000,-0.54%,1664738 +2017-07-07,104.53000,106.85000,104.53000,106.29000,106.29000,1.67%,1585820 +2017-07-10,106.66000,108.47000,106.29000,108.19000,108.19000,1.79%,1381465 +2017-07-11,107.73000,110.00000,107.18000,109.20000,109.20000,0.93%,1633842 +2017-07-12,110.00000,113.01000,109.58000,112.26000,112.26000,2.80%,1756485 +2017-07-13,112.68000,112.97000,111.12000,111.23000,111.23000,-0.92%,1545584 +2017-07-14,108.80000,110.71000,108.05000,110.38000,110.38000,-0.76%,3089256 +2017-07-17,110.74000,111.19000,109.32000,110.00000,110.00000,-0.34%,1929318 +2017-07-18,109.83000,111.05000,109.23000,110.78000,110.78000,0.71%,1673317 +2017-07-19,111.00000,111.68000,110.10000,110.12000,110.12000,-0.60%,1501603 +2017-07-20,110.15000,110.65000,109.03000,109.84000,109.84000,-0.25%,1629214 +2017-07-21,109.88000,109.93000,107.58000,108.19000,108.19000,-1.50%,2117266 +2017-07-24,108.38000,108.50000,107.31000,107.95000,107.95000,-0.22%,2238991 +2017-07-25,108.11000,108.18000,106.80000,107.78000,107.78000,-0.16%,1903992 +2017-07-26,107.96000,110.11000,107.86000,109.72000,109.72000,1.80%,2874504 +2017-07-27,115.13000,115.85000,108.21000,110.54000,110.54000,0.75%,5051367 +2017-07-28,109.75000,111.67000,108.90000,111.65000,111.65000,1.00%,2083417 +2017-07-31,111.87000,112.36000,108.95000,110.45000,110.45000,-1.07%,2055672 +2017-08-01,110.88000,111.76000,110.10000,110.75000,110.75000,0.27%,1780576 +2017-08-02,110.82000,110.92000,105.89000,107.17000,107.17000,-3.23%,1944985 +2017-08-03,107.27000,107.79000,105.93000,107.12000,107.12000,-0.05%,1566206 +2017-08-04,107.39000,109.82000,107.11000,109.71000,109.71000,2.42%,1780576 +2017-08-07,109.65000,109.75000,108.47000,108.76000,108.76000,-0.87%,1009568 +2017-08-08,108.21000,108.46000,107.11000,107.68000,107.68000,-0.99%,801381 +2017-08-09,106.87000,107.86000,106.63000,107.33000,107.33000,-0.33%,893206 +2017-08-10,106.77000,107.00000,103.00000,104.42000,104.42000,-2.71%,1668054 +2017-08-11,104.93000,106.83000,104.24000,106.05000,106.05000,1.56%,954294 +2017-08-14,106.85000,108.57000,106.32000,107.90000,107.90000,1.74%,966174 +2017-08-15,107.75000,108.35000,106.71000,107.31000,107.31000,-0.55%,908768 +2017-08-16,107.89000,109.83000,107.57000,109.50000,109.50000,2.04%,898497 +2017-08-17,109.04000,109.69000,106.74000,106.86000,106.86000,-2.41%,1231216 +2017-08-18,106.83000,108.66000,106.28000,107.23000,107.23000,0.35%,979784 +2017-08-21,107.02000,108.97000,107.02000,108.81000,108.81000,1.47%,1114202 +2017-08-22,109.00000,110.77000,108.86000,110.41000,110.41000,1.47%,1249882 +2017-08-23,109.30000,110.98000,108.84000,109.84000,109.84000,-0.52%,974233 +2017-08-24,110.07000,110.93000,109.61000,110.67000,110.67000,0.76%,710079 +2017-08-25,110.95000,112.68000,110.45000,110.59000,110.59000,-0.07%,1191036 +2017-08-28,111.00000,112.11000,109.70000,111.91000,111.91000,1.19%,1193215 +2017-08-29,110.62000,112.20000,110.14000,111.75000,111.75000,-0.14%,1003136 +2017-08-30,111.61000,115.81000,111.61000,114.27000,114.27000,2.26%,1276000 +2017-08-31,114.55000,116.54000,114.51000,116.19000,116.19000,1.68%,1465634 +2017-09-01,116.30000,116.51000,114.53000,115.49000,115.49000,-0.60%,958415 +2017-09-05,115.58000,116.40000,114.41000,116.15000,116.15000,0.57%,1021062 +2017-09-06,116.39000,116.70000,114.08000,114.68000,114.68000,-1.27%,1111659 +2017-09-07,115.33000,118.64000,115.33000,117.78000,117.78000,2.70%,1549650 +2017-09-08,117.62000,118.63000,116.38000,116.40000,116.40000,-1.17%,1246730 +2017-09-11,117.71000,118.63000,117.40000,117.67000,117.67000,1.09%,1690338 +2017-09-12,117.94000,118.17000,115.14000,116.26000,116.26000,-1.20%,1248509 +2017-09-13,116.17000,116.89000,115.69000,116.05000,116.05000,-0.18%,1018603 +2017-09-14,115.50000,116.72000,114.50000,115.96000,115.96000,-0.08%,1591995 +2017-09-15,116.49000,116.84000,114.76000,116.11000,116.11000,0.13%,1000681 +2017-09-18,116.63000,117.66000,115.96000,116.51000,116.51000,0.34%,1127750 +2017-09-19,116.85000,116.97000,115.94000,116.68000,116.68000,0.15%,1234474 +2017-09-20,116.42000,116.75000,114.20000,115.40000,115.40000,-1.10%,1075743 +2017-09-21,115.29000,115.64000,113.93000,115.02000,115.02000,-0.33%,855779 +2017-09-22,114.76000,116.14000,114.68000,115.81000,115.81000,0.69%,630254 +2017-09-25,115.80000,115.85000,111.41000,111.84000,111.84000,-3.43%,1333119 +2017-09-26,112.88000,112.95000,110.17000,111.79000,111.79000,-0.04%,1525794 +2017-09-27,112.49000,116.58000,112.43000,115.50000,115.50000,3.32%,1766360 +2017-09-28,115.19000,116.72000,114.71000,116.65000,116.65000,1.00%,1045157 +2017-09-29,116.81000,117.79000,116.20000,117.53000,117.53000,0.75%,1145653 +2017-10-02,117.65000,118.46000,116.22000,116.80000,116.80000,-0.62%,1510759 +2017-10-03,116.80000,118.29000,116.45000,117.83000,117.83000,0.88%,726796 +2017-10-04,118.15000,118.26000,116.63000,118.06000,118.06000,0.20%,660171 +2017-10-05,118.31000,119.47000,117.10000,119.38000,119.38000,1.12%,942147 +2017-10-06,118.73000,121.76000,118.55000,121.75000,121.75000,1.99%,1285579 +2017-10-09,122.00000,122.45000,120.86000,121.33000,121.33000,-0.34%,1131721 +2017-10-10,121.88000,122.03000,120.14000,120.96000,120.96000,-0.30%,788117 +2017-10-11,120.86000,121.07000,119.27000,120.68000,120.68000,-0.23%,812180 +2017-10-12,120.42000,122.42000,120.42000,121.97000,121.97000,1.07%,1441039 +2017-10-13,122.88000,123.13000,121.71000,122.29000,122.29000,0.26%,807687 +2017-10-16,122.25000,122.67000,121.36000,121.40000,121.40000,-0.73%,831104 +2017-10-17,121.54000,122.80000,121.00000,122.75000,122.75000,1.11%,1084230 +2017-10-18,123.21000,123.58000,120.67000,120.77000,120.77000,-1.61%,1133956 +2017-10-19,120.48000,120.87000,118.96000,120.81000,120.81000,0.03%,1062946 +2017-10-20,121.40000,124.87000,120.85000,124.82000,124.82000,3.32%,1789587 +2017-10-23,128.99000,129.56000,123.40000,123.99000,123.99000,-0.66%,1846816 +2017-10-24,124.49000,126.28000,123.27000,125.89000,125.89000,1.53%,2051368 +2017-10-25,126.72000,127.75000,124.28000,124.62000,124.62000,-1.01%,2506021 +2017-10-26,119.98000,127.34000,118.50000,126.14000,126.14000,1.22%,4256024 +2017-10-27,126.00000,126.78000,122.91000,125.73000,125.73000,-0.33%,2629348 +2017-10-30,125.28000,125.85000,123.94000,125.05000,125.05000,-0.54%,1131986 +2017-10-31,125.11000,126.80000,124.77000,126.37000,126.37000,1.06%,1455067 +2017-11-01,127.20000,127.50000,123.20000,124.51000,124.51000,-1.47%,1137466 +2017-11-02,123.92000,125.00000,122.66000,124.34000,124.34000,-0.14%,864887 +2017-11-03,124.25000,125.45000,123.15000,124.91000,124.91000,0.46%,1150983 +2017-11-06,125.50000,125.99000,124.43000,124.73000,124.73000,-0.14%,737463 +2017-11-07,125.00000,125.84000,123.74000,125.53000,125.53000,0.64%,1031121 +2017-11-08,124.42000,127.95000,124.30000,127.62000,127.62000,1.66%,1639849 +2017-11-09,127.40000,127.40000,124.10000,125.55000,125.55000,-1.62%,909172 +2017-11-10,125.15000,126.30000,125.05000,125.98000,125.98000,0.34%,958477 +2017-11-13,124.60000,125.23000,123.44000,125.03000,125.03000,-0.75%,893788 +2017-11-14,124.86000,125.20000,123.73000,124.48000,124.48000,-0.44%,954194 +2017-11-15,123.46000,124.90000,122.01000,123.32000,123.32000,-0.93%,622242 +2017-11-16,123.57000,126.36800,123.51000,125.72000,125.72000,1.95%,1150506 +2017-11-17,125.84000,127.63000,125.41000,127.54000,127.54000,1.45%,1124372 +2017-11-20,127.53000,129.48000,127.48000,127.67000,127.67000,0.10%,999146 +2017-11-21,128.18000,130.05000,127.83000,128.07000,128.07000,0.31%,1756289 +2017-11-22,127.92000,128.87000,127.29000,127.45000,127.45000,-0.48%,530199 +2017-11-24,128.08000,128.80000,128.00000,128.30000,128.30000,0.67%,506163 +2017-11-27,128.50000,128.76000,126.54000,126.99000,126.99000,-1.02%,828523 +2017-11-28,127.03000,127.03000,125.30000,126.63000,126.63000,-0.28%,1103420 +2017-11-29,125.86000,126.73000,120.36000,120.59000,120.59000,-4.77%,2708807 +2017-11-30,120.98000,123.71000,120.15000,123.00000,123.00000,2.00%,1607489 +2017-12-01,122.55000,123.81000,121.04000,122.66000,122.66000,-0.28%,1239777 +2017-12-04,123.60000,123.66500,113.33000,113.62000,113.62000,-7.37%,3975155 +2017-12-05,113.14000,119.38000,112.84000,116.20000,116.20000,2.27%,2203309 +2017-12-06,115.47000,118.16000,114.81000,117.76000,117.76000,1.34%,1644530 +2017-12-07,117.84000,121.39000,117.36000,121.00000,121.00000,2.75%,1816981 +2017-12-08,122.10000,123.87000,121.53000,121.81000,121.81000,0.67%,1012394 +2017-12-11,122.41000,123.66000,122.25000,123.09000,123.09000,1.05%,2546823 +2017-12-12,122.64000,123.14800,120.16000,121.01000,121.01000,-1.69%,2216744 +2017-12-13,121.66000,123.51000,121.66000,123.37000,123.37000,1.95%,1421039 +2017-12-14,123.98500,126.21000,123.62000,126.17000,126.17000,2.27%,1887382 +2017-12-15,126.80500,129.52000,125.87000,129.50000,129.50000,2.64%,1882781 +2017-12-18,130.59000,131.11000,130.17000,130.69000,130.69000,0.92%,2250667 +2017-12-19,130.40000,130.66000,128.71000,129.96000,129.96000,-0.56%,2297485 +2017-12-20,130.24000,130.51000,128.11000,129.00000,129.00000,-0.74%,1513197 +2017-12-21,129.16000,129.73500,128.51000,128.97000,128.97000,-0.02%,1638194 +2017-12-22,128.42000,129.33000,127.84000,129.19000,129.19000,0.17%,1070634 +2017-12-26,128.96000,129.91000,128.22500,129.32000,129.32000,0.10%,745677 +2017-12-27,129.54000,130.88000,129.05000,130.26000,130.26000,0.73%,795216 +2017-12-28,130.80000,130.90000,129.64000,130.69000,130.69000,0.33%,973350 +2017-12-29,130.54000,131.26000,130.17000,130.39000,130.39000,-0.23%,664422 +2018-01-02,131.00000,132.35000,130.14000,131.73000,131.73000,1.03%,1282712 +2018-01-03,132.00000,133.25000,131.74000,132.91000,132.91000,0.90%,1568172 +2018-01-04,133.88000,135.09000,133.78000,133.85000,133.85000,0.71%,1361877 +2018-01-05,134.95000,135.13000,133.90000,135.01000,135.01000,0.87%,1177274 +2018-01-08,135.05000,136.09000,134.87000,135.30000,135.30000,0.21%,1337234 +2018-01-09,135.65000,136.40000,134.62000,135.45000,135.45000,0.11%,1206837 +2018-01-10,134.96000,136.41000,134.36300,136.23000,136.23000,0.58%,1793797 +2018-01-11,136.59000,137.78000,136.24000,137.58000,137.58000,0.99%,1515722 +2018-01-12,137.64000,139.06000,137.08000,138.19000,138.19000,0.44%,1193888 +2018-01-16,141.32000,141.66000,139.21000,139.79000,139.79000,1.16%,3143115 +2018-01-17,140.83000,140.93000,139.00000,140.79000,140.79000,0.72%,1755023 +2018-01-18,140.75000,141.48000,140.00000,141.13000,141.13000,0.24%,1266903 +2018-01-19,141.23000,142.52000,141.02000,142.27000,142.27000,0.81%,1594352 +2018-01-22,142.33000,144.08000,141.75500,143.90000,143.90000,1.15%,1377428 +2018-01-23,144.59000,144.99000,143.56000,144.43000,144.43000,0.37%,1367782 +2018-01-24,144.42000,146.67000,144.37000,145.44000,145.44000,0.70%,1432494 +2018-01-25,146.89000,146.90000,145.42000,145.54000,145.54000,0.07%,1220738 +2018-01-26,147.16000,149.82000,146.38000,149.74000,149.74000,2.89%,1472411 +2018-01-29,149.59000,150.85000,146.83000,147.09000,147.09000,-1.77%,2413893 +2018-01-30,146.07000,147.44000,145.63000,146.59000,146.59000,-0.34%,2369501 +2018-01-31,148.68000,150.10000,147.76000,148.87000,148.87000,1.56%,2807555 +2018-02-01,151.76000,156.54500,151.33000,152.81000,152.81000,2.65%,4228869 +2018-02-02,150.51000,151.94000,147.33000,149.76000,149.76000,-2.00%,2826675 +2018-02-05,147.29000,157.00000,145.43000,147.39000,147.39000,-1.58%,3779298 +2018-02-06,144.91000,149.37900,143.49000,149.02000,149.02000,1.11%,2963097 +2018-02-07,148.62000,154.03000,148.07000,153.17000,153.17000,2.78%,2388408 +2018-02-08,153.00000,153.50000,140.10000,140.10000,140.10000,-8.53%,3730719 +2018-02-09,142.14000,146.76500,137.60000,145.16000,145.16000,3.61%,2736725 +2018-02-12,146.97000,148.62500,145.23500,147.24000,147.24000,1.43%,1614792 +2018-02-13,146.04000,148.32000,145.57000,147.55000,147.55000,0.21%,1431477 +2018-02-14,147.27000,149.00000,146.30000,147.74000,147.74000,0.13%,1833825 +2018-02-15,148.95000,152.79000,147.80000,152.54000,152.54000,3.25%,1874653 +2018-02-16,151.93000,156.19000,151.18000,154.03000,154.03000,0.98%,1896261 +2018-02-20,152.90000,158.13000,152.03000,156.76000,156.76000,1.77%,1747328 +2018-02-21,156.36000,160.73000,156.31000,157.58000,157.58000,0.52%,1923961 +2018-02-22,157.78000,159.31000,155.69300,156.05000,156.05000,-0.97%,1169008 +2018-02-23,156.86000,160.63000,156.86000,160.40000,160.40000,2.79%,1023579 +2018-02-26,160.80000,162.64000,159.66000,160.57000,160.57000,0.11%,1196196 +2018-02-27,161.27000,164.23500,160.75000,163.34000,163.34000,1.73%,1994189 +2018-02-28,163.27000,165.68000,160.86500,161.01000,161.01000,-1.43%,1925866 +2018-03-01,162.62000,164.26000,157.87500,159.57000,159.57000,-0.89%,2001857 +2018-03-02,158.65000,167.10000,157.52500,166.67000,166.67000,4.45%,2189762 +2018-03-05,164.76000,169.18800,163.81000,168.30000,168.30000,0.98%,2047064 +2018-03-06,169.40000,171.91000,168.41000,171.07000,171.07000,1.65%,2734991 +2018-03-07,169.45000,174.19000,169.38000,173.06000,173.06000,1.16%,1654484 +2018-03-08,174.68000,175.65000,172.40000,172.99000,172.99000,-0.04%,1834450 +2018-03-09,174.34000,174.99000,172.46000,172.76000,172.76000,-0.13%,2359493 +2018-03-12,172.76000,175.90000,171.56000,174.43000,174.43000,0.97%,2119374 +2018-03-13,175.99000,175.99000,172.17000,173.96000,173.96000,-0.27%,1841745 +2018-03-14,175.37000,176.56000,173.49000,175.34000,175.34000,0.79%,1401033 +2018-03-15,175.96000,176.00000,170.91000,173.83000,173.83000,-0.86%,1657247 +2018-03-16,174.82000,175.00000,169.07000,169.98000,169.98000,-2.21%,2435511 +2018-03-19,169.80000,172.78000,167.42000,169.81000,169.81000,-0.10%,1974789 +2018-03-20,169.87000,173.37000,169.23000,172.11000,172.11000,1.35%,3001142 +2018-03-21,171.99000,176.19500,171.50000,173.19000,173.19000,0.63%,1900398 +2018-03-22,171.34000,172.83000,168.00000,168.76000,168.76000,-2.56%,1617841 +2018-03-23,168.98000,170.63000,164.52000,164.77000,164.77000,-2.36%,1992644 +2018-03-26,168.55000,172.04000,167.81500,171.45000,171.45000,4.05%,2042313 +2018-03-27,173.21000,173.38000,161.36000,162.82000,162.82000,-5.03%,1921964 +2018-03-28,163.00000,164.01500,157.16000,159.68000,159.68000,-1.93%,3079129 +2018-03-29,161.60000,167.46000,160.27000,165.45000,165.45000,3.61%,2261497 +2018-04-02,164.44000,165.84500,159.24000,161.62000,161.62000,-2.31%,1900288 +2018-04-03,166.60000,167.97000,160.07000,161.77000,161.77000,0.09%,1817910 +2018-04-04,156.50000,164.99000,156.00000,164.69000,164.69000,1.81%,2060439 +2018-04-05,166.78000,168.16000,164.62100,165.77000,165.77000,0.66%,1762687 +2018-04-06,163.96000,166.88000,161.24000,162.94000,162.94000,-1.71%,1177504 +2018-04-09,164.56000,166.34500,162.65000,162.89000,162.89000,-0.03%,1237168 +2018-04-10,166.25000,167.43000,162.13000,166.58000,166.58000,2.27%,1834153 +2018-04-11,165.08000,168.24000,164.47000,166.50000,166.50000,-0.05%,2252560 +2018-04-12,166.73000,170.17000,166.54000,168.57000,168.57000,1.24%,1554897 +2018-04-13,170.08000,171.30000,164.78900,166.90000,166.90000,-0.99%,1342027 +2018-04-16,168.51000,170.72000,167.27000,169.45000,169.45000,1.53%,1245694 +2018-04-17,171.00000,175.03000,171.00000,174.54000,174.54000,3.00%,1700891 +2018-04-18,175.39000,175.54000,171.21000,174.30000,174.30000,-0.14%,1658877 +2018-04-19,173.29000,174.36000,170.88500,172.99000,172.99000,-0.75%,1525537 +2018-04-20,171.69000,172.55000,167.93000,168.90000,168.90000,-2.36%,1861129 +2018-04-23,169.92000,170.23000,166.62000,167.51000,167.51000,-0.82%,1926393 +2018-04-24,169.19000,169.61200,158.17100,160.66000,160.66000,-4.09%,3176260 +2018-04-25,162.45000,162.79000,157.25000,158.00000,158.00000,-1.66%,4104176 +2018-04-26,160.00000,167.61000,156.18000,165.16000,165.16000,4.53%,3801532 +2018-04-27,166.78000,167.10000,160.37000,163.18000,163.18000,-1.20%,2240268 +2018-04-30,163.18000,166.91000,163.18000,166.14000,166.14000,1.81%,1890561 +2018-05-01,165.36000,166.74000,163.27000,165.42000,165.42000,-0.43%,1419732 +2018-05-02,164.56000,167.91000,164.19000,165.50000,165.50000,0.05%,1253441 +2018-05-03,165.79000,169.54000,164.92000,168.73000,168.73000,1.95%,1945124 +2018-05-04,168.70000,173.09000,167.46000,171.22000,171.22000,1.48%,1842829 +2018-05-07,172.09000,176.89000,171.84000,176.02000,176.02000,2.80%,2163618 +2018-05-08,172.61000,176.13000,170.73200,176.03000,176.03000,0.01%,3157416 +2018-05-09,177.27000,180.98000,175.83000,180.04000,180.04000,2.28%,2229139 +2018-05-10,181.13000,182.58500,178.54000,178.98000,178.98000,-0.59%,3081662 +2018-05-11,179.22000,180.04000,177.31000,178.87000,178.87000,-0.06%,1527400 +2018-05-14,178.86000,179.50000,173.49000,173.73000,173.73000,-2.87%,1806350 +2018-05-15,171.98000,174.54500,168.79000,173.42000,173.42000,-0.18%,1748974 +2018-05-16,173.01000,174.00000,170.02000,171.15000,171.15000,-1.31%,1606214 +2018-05-17,171.13000,171.94000,169.25000,171.71000,171.71000,0.33%,1444282 +2018-05-18,171.76000,174.56000,171.50000,173.94000,173.94000,1.30%,1191477 +2018-05-21,175.27000,177.37000,170.58000,171.45000,171.45000,-1.43%,1083599 +2018-05-22,172.21000,172.84000,168.08000,170.26000,170.26000,-0.69%,1192666 +2018-05-23,168.70000,174.07000,168.70000,173.96000,173.96000,2.17%,1232464 +2018-05-24,174.07000,176.72000,172.92000,175.52000,175.52000,0.90%,1551407 +2018-05-25,175.19000,177.49000,174.70900,176.72000,176.72000,0.68%,1341097 +2018-05-29,176.00000,177.38000,174.61000,176.30000,176.30000,-0.24%,1407024 +2018-05-30,177.32000,179.85000,176.01000,178.47000,178.47000,1.23%,2221898 +2018-05-31,178.11000,181.41000,177.20000,177.61000,177.61000,-0.48%,2002580 +2018-06-01,179.06000,181.57000,177.30000,181.51000,181.51000,2.20%,1276875 +2018-06-04,182.57000,184.47000,181.21000,183.50000,183.50000,1.10%,1541626 +2018-06-05,184.19000,186.95000,184.02500,186.09000,186.09000,1.41%,1525731 +2018-06-06,186.56000,187.38900,185.36000,186.42000,186.42000,0.18%,1410168 +2018-06-07,187.00000,187.00000,174.32000,177.45000,177.45000,-4.81%,2853441 +2018-06-08,177.70000,180.02000,176.22000,178.19000,178.19000,0.42%,2018057 +2018-06-11,178.46000,180.50000,177.05000,180.08000,180.08000,1.06%,1191317 +2018-06-12,180.56000,182.55000,179.81000,181.84000,181.84000,0.98%,1420470 +2018-06-13,183.23000,183.95000,179.45000,181.23000,181.23000,-0.34%,1395845 +2018-06-14,182.59000,187.23000,182.51000,185.34000,185.34000,2.27%,2617416 +2018-06-15,184.97000,186.59000,181.25000,186.35000,186.35000,0.54%,1717372 +2018-06-18,185.36000,186.71000,183.00000,186.41000,186.41000,0.03%,1399365 +2018-06-19,183.58000,184.25000,179.31000,183.61000,183.61000,-1.50%,1503595 +2018-06-20,185.00000,188.59000,184.47000,184.76000,184.76000,0.63%,1718690 +2018-06-21,185.00000,186.57000,179.94100,180.27000,180.27000,-2.43%,1299879 +2018-06-22,178.58000,178.58000,172.51000,176.70000,176.70000,-1.98%,2415815 +2018-06-25,174.43000,175.00000,169.46000,171.39000,171.39000,-3.01%,1923363 +2018-06-26,172.09000,174.14000,170.07000,170.85000,170.85000,-0.32%,1506294 +2018-06-27,172.21000,175.74000,167.35700,167.97000,167.97000,-1.69%,1942671 +2018-06-28,167.84000,173.80000,167.50000,172.41000,172.41000,2.64%,1489599 +2018-06-29,174.00000,175.25000,171.56000,172.47000,172.47000,0.03%,1053108 +2018-07-02,171.61000,177.69000,170.39400,177.60000,177.60000,2.97%,1680055 +2018-07-03,178.03000,179.35000,176.57000,177.19000,177.19000,-0.23%,757112 +2018-07-05,178.19000,180.45000,177.83000,179.43000,179.43000,1.26%,1240581 +2018-07-06,179.40000,183.28400,178.64000,182.16000,182.16000,1.52%,785755 +2018-07-09,183.23000,185.26000,181.10000,184.85000,184.85000,1.48%,1493500 +2018-07-10,185.23000,186.48000,183.39000,185.60000,185.60000,0.41%,1221448 +2018-07-11,183.37000,188.18000,183.37000,187.18000,187.18000,0.85%,1371008 +2018-07-12,188.83000,194.81000,188.74000,194.66000,194.66000,4.00%,2212307 +2018-07-13,193.29000,193.98000,189.24000,191.06000,191.06000,-1.85%,1896514 +2018-07-16,191.96000,192.00000,188.30000,189.08000,189.08000,-1.04%,1309543 +2018-07-17,186.95000,191.67000,184.22500,191.20000,191.20000,1.12%,1337268 +2018-07-18,192.00000,194.02000,190.11100,192.01000,192.01000,0.42%,1540358 +2018-07-19,191.53000,192.73400,189.48000,190.04000,190.04000,-1.03%,953185 +2018-07-20,191.01000,193.56000,190.50000,191.08000,191.08000,0.55%,1439825 +2018-07-23,190.18000,191.35000,186.58000,190.50000,190.50000,-0.30%,1637454 +2018-07-24,191.93000,192.18000,183.43800,184.91000,184.91000,-2.93%,2743777 +2018-07-25,184.57000,187.32600,183.36000,183.86000,183.86000,-0.57%,3695654 +2018-07-26,181.50000,194.67000,181.50000,192.32000,192.32000,4.60%,3787884 +2018-07-27,192.03000,192.48000,178.35000,183.95000,183.95000,-4.35%,3287040 +2018-07-30,184.00000,184.95000,178.56000,178.81000,178.81000,-2.79%,2439361 +2018-07-31,179.25000,179.99000,174.34600,175.96000,175.96000,-1.59%,3062879 +2018-08-01,176.59000,180.62000,176.00000,177.94000,177.94000,1.13%,1977146 +2018-08-02,177.00000,183.06100,176.79000,182.84000,182.84000,2.75%,1833168 +2018-08-03,183.59000,183.64500,178.75000,180.88000,180.88000,-1.07%,1281876 +2018-08-06,181.12000,184.94000,181.12000,184.66000,184.66000,2.09%,1146988 +2018-08-07,185.00000,187.03000,184.20000,185.74000,185.74000,0.58%,1048122 +2018-08-08,185.30000,187.22000,182.36000,186.13000,186.13000,0.21%,842576 +2018-08-09,186.81000,190.63000,186.20000,188.34000,188.34000,1.19%,1210665 +2018-08-10,186.36000,190.00000,185.45400,187.47000,187.47000,-0.46%,829822 +2018-08-13,187.01000,189.17000,184.84100,185.02000,185.02000,-1.31%,872396 +2018-08-14,186.10000,186.87000,181.76000,184.49000,184.49000,-0.29%,1286691 +2018-08-15,184.17000,187.44000,180.61000,182.73000,182.73000,-0.95%,1261076 +2018-08-16,184.35000,184.52000,181.76000,182.03000,182.03000,-0.38%,749925 +2018-08-17,182.00000,183.16000,178.80000,180.83000,180.83000,-0.66%,1656028 +2018-08-20,180.17000,181.92000,179.14500,181.36000,181.36000,0.29%,1661660 +2018-08-21,182.40000,184.83000,181.82000,182.10000,182.10000,0.41%,1555113 +2018-08-22,181.48000,183.64000,181.12000,182.41000,182.41000,0.17%,2050176 +2018-08-23,182.17000,186.23000,181.80000,184.85000,184.85000,1.34%,1521247 +2018-08-24,186.11000,194.75000,185.28000,193.56000,193.56000,4.71%,2765012 +2018-08-27,194.00000,196.63000,192.22000,193.25000,193.25000,-0.16%,1711590 +2018-08-28,193.78000,194.77000,191.52000,194.26000,194.26000,0.52%,1187034 +2018-08-29,194.27000,201.00000,194.27000,200.23000,200.23000,3.07%,2994780 +2018-08-30,199.50000,200.04000,196.46000,198.45000,198.45000,-0.89%,1805219 +2018-08-31,198.00000,199.44000,195.37000,196.36000,196.36000,-1.05%,1225288 +2018-09-04,195.95000,200.66000,195.30000,200.26000,200.26000,1.99%,1692779 +2018-09-05,200.00000,200.00000,188.30000,190.76000,190.76000,-4.74%,2704839 +2018-09-06,191.92000,194.33000,189.24000,193.18000,193.18000,1.27%,1841253 +2018-09-07,192.94000,198.50000,191.33000,196.98000,196.98000,1.97%,1631700 +2018-09-10,199.88000,199.88000,195.50000,199.01000,199.01000,1.03%,2147656 +2018-09-11,198.00000,202.72000,197.24500,199.50000,199.50000,0.25%,1765007 +2018-09-12,199.84000,203.34000,195.29000,202.77000,202.77000,1.64%,1605323 +2018-09-13,204.00000,206.29500,203.06000,204.58000,204.58000,0.89%,1472569 +2018-09-14,204.12000,205.34000,202.15000,202.97000,202.97000,-0.79%,1225542 +2018-09-17,201.88000,201.95000,192.65000,192.82000,192.82000,-5.00%,2313416 +2018-09-18,193.02000,195.78000,191.55000,191.88000,191.88000,-0.49%,2295516 +2018-09-19,191.50000,192.61000,182.73000,186.00000,186.00000,-3.06%,3930021 +2018-09-20,187.00000,188.94000,184.25000,187.35000,187.35000,0.73%,2883788 +2018-09-21,188.37000,190.57000,187.80000,189.69000,189.69000,1.25%,2880737 +2018-09-24,187.63000,194.07000,185.67000,193.12000,193.12000,1.81%,2064799 +2018-09-25,194.28000,198.47000,193.94000,197.61000,197.61000,2.32%,2105989 +2018-09-26,197.61000,198.88500,194.69000,195.71000,195.71000,-0.96%,1332257 +2018-09-27,196.05000,197.50000,193.81000,195.08000,195.08000,-0.32%,1119744 +2018-09-28,194.58000,197.80000,194.55000,195.63000,195.63000,0.28%,1205036 +2018-10-01,197.25000,199.23000,193.63000,194.61000,194.61000,-0.52%,1338548 +2018-10-02,195.72000,195.97000,192.33000,192.90000,192.90000,-0.88%,1317009 +2018-10-03,194.28000,198.31000,192.26000,196.20000,196.20000,1.71%,1582398 +2018-10-04,195.49000,195.50000,184.62000,187.44000,187.44000,-4.46%,3489058 +2018-10-05,187.11000,190.12000,181.65000,186.60000,186.60000,-0.45%,2244986 +2018-10-08,184.39000,185.81000,177.27000,180.26000,180.26000,-3.40%,2625632 +2018-10-09,179.90000,187.29000,179.11000,181.41000,181.41000,0.64%,2397938 +2018-10-10,180.45000,180.83000,171.81000,172.14000,172.14000,-5.11%,3543719 +2018-10-11,172.85000,178.21000,172.14000,174.97000,174.97000,1.64%,3509483 +2018-10-12,182.32000,188.07000,180.29000,184.45000,184.45000,5.42%,2940164 +2018-10-15,184.16000,184.25000,179.62000,180.91000,180.91000,-1.92%,1462728 +2018-10-16,185.21000,193.35000,184.66000,192.72000,192.72000,6.53%,2794834 +2018-10-17,193.11000,193.19500,188.43300,190.26000,190.26000,-1.28%,1910278 +2018-10-18,189.14000,191.54000,182.02000,185.18000,185.18000,-2.67%,2237743 +2018-10-19,186.46000,187.65000,176.66000,177.15000,177.15000,-4.34%,2259905 +2018-10-22,178.91000,180.94900,174.37800,178.84000,178.84000,0.95%,2732277 +2018-10-23,174.20000,184.66000,172.85000,181.78000,181.78000,1.64%,3025079 +2018-10-24,181.78000,183.78000,169.65000,170.21000,170.21000,-6.36%,3793871 +2018-10-25,173.40000,175.00000,162.18000,172.63000,172.63000,1.42%,5153591 +2018-10-26,164.24000,172.16000,162.43000,166.76000,166.76000,-3.40%,3125248 +2018-10-29,172.09000,173.50000,160.66000,164.23000,164.23000,-1.52%,2537766 +2018-10-30,160.00000,169.00000,157.60000,168.50000,168.50000,2.60%,3131324 +2018-10-31,174.31000,185.12000,174.31000,181.04000,181.04000,7.44%,4013052 +2018-11-01,181.03000,184.31500,177.05800,183.73000,183.73000,1.49%,1538491 +2018-11-02,184.87000,186.35000,178.36000,178.78000,178.78000,-2.69%,1527055 +2018-11-05,178.98000,180.73000,176.71000,180.41000,180.41000,0.91%,1387545 +2018-11-06,179.50000,182.48000,176.26000,177.37000,177.37000,-1.69%,1185119 +2018-11-07,182.35000,194.04000,180.78000,190.83000,190.83000,7.59%,2994478 +2018-11-08,190.00000,191.58000,185.18000,186.16000,186.16000,-2.45%,1784452 +2018-11-09,184.23000,184.23000,173.91000,177.59000,177.59000,-4.60%,2205981 +2018-11-12,175.20000,176.99000,166.52000,172.37000,172.37000,-2.94%,2667095 +2018-11-13,174.35000,174.87000,167.08000,168.67000,168.67000,-2.15%,2144228 +2018-11-14,171.26000,172.67000,166.85000,167.38000,167.38000,-0.76%,1443128 +2018-11-15,166.67000,173.55000,166.63000,172.97000,172.97000,3.34%,1602489 +2018-11-16,170.73000,173.88000,169.25000,171.09000,171.09000,-1.09%,1109276 +2018-11-19,169.56000,169.85500,156.09000,156.80000,156.80000,-8.35%,3194725 +2018-11-20,148.99000,161.28500,147.63000,157.24000,157.24000,0.28%,4098242 +2018-11-21,160.22000,163.00000,157.64000,159.14000,159.14000,1.21%,1821674 +2018-11-23,156.57000,161.74000,156.50000,160.63000,160.63000,0.94%,577571 +2018-11-26,164.09000,168.27000,160.70500,167.26000,167.26000,4.13%,1746590 +2018-11-27,164.60000,166.75500,162.11000,165.74000,165.74000,-0.91%,1491059 +2018-11-28,171.25000,178.36000,170.41200,177.87000,177.87000,7.32%,3112176 +2018-11-29,176.24000,181.81000,175.35000,179.10000,179.10000,0.69%,1743534 +2018-11-30,179.64000,186.27000,178.52000,185.27000,185.27000,3.45%,3144550 +2018-12-03,192.05000,192.16000,184.60000,188.09000,188.09000,1.52%,2407998 +2018-12-04,185.59000,188.67500,178.22000,180.85000,180.85000,-3.85%,2544543 +2018-12-06,175.82000,187.80000,174.00000,187.60000,187.60000,3.73%,2678540 +2018-12-07,186.94000,189.67000,179.25500,182.38000,182.38000,-2.78%,1749149 +2018-12-10,181.00000,187.77000,181.00000,184.90000,184.90000,1.38%,1567485 +2018-12-11,189.16000,189.19000,181.72000,183.42000,183.42000,-0.80%,2224662 +2018-12-12,187.00000,191.35500,185.96000,187.64000,187.64000,2.30%,2289669 +2018-12-13,189.40000,190.76000,185.35000,188.15000,188.15000,0.27%,1443744 +2018-12-14,184.54000,187.62500,181.46000,181.98000,181.98000,-3.28%,1663482 +2018-12-17,180.01000,180.01000,170.52000,171.47000,171.47000,-5.78%,2315693 +2018-12-18,173.42000,175.62000,170.72000,173.57000,173.57000,1.22%,1682504 +2018-12-19,174.64000,181.14000,171.13000,174.04000,174.04000,0.27%,2139953 +2018-12-20,171.84000,174.81000,160.00000,169.92000,169.92000,-2.37%,3198433 +2018-12-21,170.02000,170.49000,160.44000,162.00000,162.00000,-4.66%,2799684 +2018-12-24,159.02000,163.81000,158.00000,158.92000,158.92000,-1.90%,896420 +2018-12-26,159.68000,169.67000,159.68000,169.51000,169.51000,6.66%,3050858 +2018-12-27,166.87000,178.24000,166.49800,178.20000,178.20000,5.13%,2937547 +2018-12-28,179.61000,184.08800,175.68000,180.33000,180.33000,1.20%,2442132 +2018-12-31,182.92000,183.27000,176.80000,178.05000,178.05000,-1.26%,1655474 +2019-01-02,174.12000,180.45000,172.46000,178.32000,178.32000,0.15%,2561533 +2019-01-03,175.12000,177.99000,168.47000,169.12000,169.12000,-5.16%,2469242 +2019-01-04,173.01000,181.49000,171.66000,179.23000,179.23000,5.98%,2195880 +2019-01-07,180.75000,188.00000,179.40000,186.67000,186.67000,4.15%,1825065 +2019-01-08,189.75000,191.65000,184.56000,188.11000,188.11000,0.77%,1609200 +2019-01-09,185.26000,191.29000,185.26000,190.47000,190.47000,1.25%,2095992 +2019-01-10,188.90000,190.94000,187.55000,190.00000,190.00000,-0.25%,1637774 +2019-01-11,188.10000,191.95000,186.06000,191.69000,191.69000,0.89%,1646015 +2019-01-14,187.87000,191.08000,186.93000,188.40000,188.40000,-1.72%,1811133 +2019-01-15,189.45000,190.32000,187.58000,188.35000,188.35000,-0.03%,2517852 +2019-01-16,189.52000,192.79000,187.45000,189.59000,189.59000,0.66%,1451021 +2019-01-17,186.83000,189.44000,185.22000,186.53000,186.53000,-1.61%,2149356 +2019-01-18,189.73000,191.45000,186.63000,190.09000,190.09000,1.91%,1930631 +2019-01-22,187.78000,189.68000,184.78400,185.70000,185.70000,-2.31%,1506437 +2019-01-23,187.52000,189.82000,182.91000,183.96000,183.96000,-0.94%,1585345 +2019-01-24,184.25000,187.47000,182.46000,185.70000,185.70000,0.95%,1351823 +2019-01-25,187.61000,191.27000,187.36000,191.08000,191.08000,2.90%,1425820 +2019-01-28,188.05000,190.16000,186.50000,187.94000,187.94000,-1.64%,1930434 +2019-01-29,188.18000,188.82000,184.00500,184.82000,184.82000,-1.66%,1633529 +2019-01-30,187.19000,194.21000,187.01000,194.00000,194.00000,4.97%,4251489 +2019-01-31,211.36000,228.41000,209.99000,220.02000,220.02000,13.41%,11199653 +2019-02-01,218.58000,221.84000,216.80000,221.51000,221.51000,0.68%,3552072 +2019-02-04,220.83000,225.88000,220.10000,225.14000,225.14000,1.64%,3599742 +2019-02-05,226.00000,229.40000,225.37000,228.35000,228.35000,1.43%,1904866 +2019-02-06,228.00000,229.50000,223.30000,225.56000,225.56000,-1.22%,1662886 +2019-02-07,224.06000,228.03900,222.12000,226.96000,226.96000,0.62%,1479502 +2019-02-08,225.40000,228.79000,222.67000,228.56000,228.56000,0.70%,1603787 +2019-02-11,229.89000,232.25000,227.07200,229.01000,229.01000,0.20%,1936423 +2019-02-12,230.61000,236.81000,230.50000,234.65000,234.65000,2.46%,2366211 +2019-02-13,235.00000,237.49000,231.64500,231.97000,231.97000,-1.14%,1677609 +2019-02-14,231.44000,235.84000,230.76000,234.03000,234.03000,0.89%,1304723 +2019-02-15,235.00000,236.69500,232.39700,234.89000,234.89000,0.37%,1425851 +2019-02-19,233.49000,235.46000,232.00000,234.58000,234.58000,-0.13%,1434465 +2019-02-20,235.00000,235.49000,227.85000,229.50000,229.50000,-2.17%,2347040 +2019-02-21,228.71000,231.24000,226.51000,230.01000,230.01000,0.22%,1317621 +2019-02-22,230.32000,236.14600,230.32000,235.00000,235.00000,2.17%,1980879 +2019-02-25,237.50000,239.45000,235.59000,237.00000,237.00000,0.85%,1612071 +2019-02-26,235.84000,236.94000,233.45000,236.21000,236.21000,-0.33%,1184247 +2019-02-27,235.80000,240.86000,235.33200,240.31000,240.31000,1.74%,2214216 +2019-02-28,240.17000,241.44000,237.74000,239.44000,239.44000,-0.36%,1892920 +2019-03-01,242.31000,244.35000,239.29000,243.52000,243.52000,1.70%,2055906 +2019-03-04,244.60000,245.33000,228.67000,236.97000,236.97000,-2.69%,4415462 +2019-03-05,237.57000,237.57000,232.03000,236.00000,236.00000,-0.41%,1940199 +2019-03-06,235.45000,237.45000,231.79000,233.11000,233.11000,-1.22%,1214816 +2019-03-07,232.37000,236.81500,231.11000,233.37000,233.37000,0.11%,1577382 +2019-03-08,229.30000,234.03000,226.70800,233.95000,233.95000,0.25%,1527596 +2019-03-11,235.51000,240.09000,235.13000,239.86000,239.86000,2.53%,1991927 +2019-03-12,240.15000,241.02000,236.78000,238.71000,238.71000,-0.48%,1693734 +2019-03-13,240.56000,243.42000,239.55000,240.39000,240.39000,0.70%,1885543 +2019-03-14,244.05000,244.63000,241.30000,241.59000,241.59000,0.50%,1946816 +2019-03-15,241.37000,243.24000,240.20000,241.89000,241.89000,0.12%,2053750 +2019-03-18,242.53000,245.96000,240.14000,240.98000,240.98000,-0.38%,2411556 +2019-03-19,242.26000,244.13000,240.35000,241.96000,241.96000,0.41%,2191300 +2019-03-20,243.00000,247.28000,239.80000,244.59000,244.59000,1.09%,1210830 +2019-03-21,243.72000,251.65000,243.72000,250.95000,250.95000,2.60%,1532092 +2019-03-22,249.00000,250.50000,241.07000,241.21000,241.21000,-3.88%,2014939 +2019-03-25,238.79000,243.01000,236.62000,241.70000,241.70000,0.20%,1553187 +2019-03-26,245.04000,247.23900,243.20000,245.00000,245.00000,1.37%,1351129 +2019-03-27,244.82000,244.82000,235.60000,241.37000,241.37000,-1.48%,1578780 +2019-03-28,243.73000,245.84500,240.73000,243.33000,243.33000,0.81%,1169524 +2019-03-29,246.50000,247.13000,243.36000,246.49000,246.49000,1.30%,1389909 +2019-04-01,249.99000,250.35000,243.80000,245.73000,245.73000,-0.31%,1813403 +2019-04-02,245.75000,247.02000,242.80000,246.82000,246.82000,0.44%,1480318 +2019-04-03,248.90000,248.90000,244.29000,247.14000,247.14000,0.13%,1046788 +2019-04-04,246.35000,246.39000,230.14000,237.03000,237.03000,-4.09%,2942432 +2019-04-05,238.64000,240.08900,235.26000,236.98000,236.98000,-0.02%,1177136 +2019-04-08,236.40000,239.38000,233.50600,237.21000,237.21000,0.10%,1447973 +2019-04-09,235.13000,240.28000,235.13000,238.76000,238.76000,0.65%,1360800 +2019-04-10,240.50000,245.58000,240.02000,243.66000,243.66000,2.05%,1241529 +2019-04-11,243.64000,246.19000,242.11000,245.77000,245.77000,0.87%,1042847 +2019-04-12,247.00000,247.74000,243.74300,244.30000,244.30000,-0.60%,997494 +2019-04-15,244.07000,246.40000,242.44000,243.79000,243.79000,-0.21%,1298992 +2019-04-16,245.89000,246.12300,238.85000,239.81000,239.81000,-1.63%,1130823 +2019-04-17,241.72000,242.00000,234.32100,236.23000,236.23000,-1.49%,2485805 +2019-04-18,234.40000,238.92000,232.14000,237.40000,237.40000,0.50%,2936829 +2019-04-22,236.02000,243.57000,236.00000,242.64000,242.64000,2.21%,1251362 +2019-04-23,243.25000,247.33500,241.10000,243.55000,243.55000,0.38%,2057986 +2019-04-24,245.00000,245.38000,241.05500,242.70000,242.70000,-0.35%,2720016 +2019-04-25,261.02000,269.26500,258.18000,260.69000,260.69000,7.41%,4777382 +2019-04-26,260.00000,267.83500,257.09000,267.08000,267.08000,2.45%,2216689 +2019-04-29,267.10000,273.47000,267.10000,271.69000,271.69000,1.73%,2026177 +2019-04-30,271.00000,273.82000,268.73000,271.51000,271.51000,-0.07%,1522717 +2019-05-01,273.16000,273.16000,268.31000,270.40000,270.40000,-0.41%,1528715 +2019-05-02,264.86000,269.99000,260.35000,262.67000,262.67000,-2.86%,3211755 +2019-05-03,265.68000,269.31000,264.26000,268.52000,268.52000,2.23%,1653027 +2019-05-06,260.50000,270.97000,257.50000,269.75000,269.75000,0.46%,1255370 +2019-05-07,267.00000,268.90000,260.05000,264.81000,264.81000,-1.83%,1565569 +2019-05-08,264.00000,268.39000,260.83000,265.98000,265.98000,0.44%,1262951 +2019-05-09,262.35000,271.80000,260.28000,270.49000,270.49000,1.70%,1709861 +2019-05-10,268.50000,275.19800,266.50000,274.90000,274.90000,1.63%,1754438 +2019-05-13,266.88000,271.16000,259.27000,260.12000,260.12000,-5.38%,2776009 +2019-05-14,263.22000,272.93000,263.22000,272.07000,272.07000,4.59%,2046856 +2019-05-15,270.00000,276.42500,269.53500,273.96000,273.96000,0.69%,1283895 +2019-05-16,275.00000,281.74000,274.21000,277.96000,277.96000,1.46%,4212990 +2019-05-17,275.71000,277.32100,271.62000,272.99000,272.99000,-1.79%,1721834 +2019-05-20,266.96000,270.50000,263.54000,265.08000,265.08000,-2.90%,2414579 +2019-05-21,269.71000,273.00000,267.75000,271.21000,271.21000,2.31%,1078856 +2019-05-22,270.07000,276.50000,269.83000,273.39000,273.39000,0.80%,775887 +2019-05-23,270.06000,270.87000,263.88000,264.79000,264.79000,-3.15%,1458468 +2019-05-24,266.75000,269.43500,265.05300,268.95000,268.95000,1.57%,1181793 +2019-05-28,269.08000,272.12000,264.73500,266.65000,266.65000,-0.86%,1444906 +2019-05-29,263.90000,268.32000,261.51000,264.19000,264.19000,-0.92%,1127636 +2019-05-30,265.41000,265.41000,261.21000,262.60000,262.60000,-0.60%,1304939 +2019-05-31,259.31000,265.44000,257.50000,261.93000,261.93000,-0.26%,1219378 +2019-06-03,262.00000,263.29000,246.02000,248.38000,248.38000,-5.17%,2822308 +2019-06-04,251.14000,258.07000,247.51000,257.55000,257.55000,3.69%,1522561 +2019-06-05,262.37000,263.88000,256.30000,263.25000,263.25000,2.21%,1827129 +2019-06-06,263.24000,269.67500,261.82000,268.49000,268.49000,1.99%,950396 +2019-06-07,270.99000,276.68700,270.99000,274.55000,274.55000,2.26%,1692525 +2019-06-10,279.36000,280.55500,275.61000,275.87000,275.87000,0.48%,1248781 +2019-06-11,279.86000,279.86000,263.95000,266.29000,266.29000,-3.47%,1466980 +2019-06-12,266.00000,270.34500,264.33500,267.88000,267.88000,0.60%,977790 +2019-06-13,268.60000,274.09000,268.60000,273.79000,273.79000,2.21%,1181355 +2019-06-14,273.73000,275.61000,270.05000,272.25000,272.25000,-0.56%,1015489 +2019-06-17,273.70000,276.38000,271.72000,274.56000,274.56000,0.85%,988358 +2019-06-18,278.32000,285.03000,278.32000,282.64000,282.64000,2.94%,2009950 +2019-06-19,284.21000,285.83000,281.05000,285.51000,285.51000,1.02%,1481824 +2019-06-20,290.24000,292.98000,286.43000,288.80000,288.80000,1.15%,1732898 +2019-06-21,287.52000,290.84000,285.65000,285.74000,285.74000,-1.06%,1645355 +2019-06-24,287.87000,288.38000,280.94100,282.50000,282.50000,-1.13%,1542447 +2019-06-25,283.15000,283.15000,273.06000,275.36000,275.36000,-2.53%,1587230 +2019-06-26,278.78000,285.20000,273.86000,275.34000,275.34000,-0.01%,1310405 +2019-06-27,277.37000,280.82500,276.21000,278.51000,278.51000,1.15%,1143981 +2019-06-28,277.81000,280.19000,274.57000,274.57000,274.57000,-1.41%,4160801 +2019-07-01,281.99000,284.33500,279.49000,283.51000,283.51000,3.26%,1742347 +2019-07-02,283.31000,289.32000,283.14500,288.31000,288.31000,1.69%,1946367 +2019-07-03,289.90000,294.22500,289.90000,293.15000,293.15000,1.68%,1116101 +2019-07-05,291.00000,294.62000,288.55000,294.53000,294.53000,0.47%,1005120 +2019-07-08,293.65000,293.78000,289.65000,293.00000,293.00000,-0.52%,1268819 +2019-07-09,291.41000,299.12000,290.63000,298.02000,298.02000,1.71%,1655993 +2019-07-10,299.61000,302.99000,298.31000,298.75000,298.75000,0.24%,1209358 +2019-07-11,300.41000,302.62500,299.46000,302.31000,302.31000,1.19%,886711 +2019-07-12,302.30000,303.17000,296.10600,301.13000,301.13000,-0.39%,963860 +2019-07-15,302.00000,302.41000,297.87500,301.10000,301.10000,-0.01%,729993 +2019-07-16,300.00000,301.30000,294.20300,295.50000,295.50000,-1.86%,1161742 +2019-07-17,295.50000,300.16000,294.50500,296.56000,296.56000,0.36%,865745 +2019-07-18,296.32000,298.49000,294.03200,294.68000,294.68000,-0.63%,1100343 +2019-07-19,298.05000,299.20000,288.45500,289.74000,289.74000,-1.68%,1395967 +2019-07-22,293.40000,294.97000,289.62000,293.81000,293.81000,1.40%,1963775 +2019-07-23,295.02000,295.02000,287.64000,291.01000,291.01000,-0.95%,1606663 +2019-07-24,291.72000,297.61000,290.50000,297.21000,297.21000,2.13%,2766165 +2019-07-25,288.50000,290.75000,279.69000,285.73000,285.73000,-3.86%,4531985 +2019-07-26,288.37000,290.19500,285.75000,289.33000,289.33000,1.26%,1711655 +2019-07-29,289.34000,290.00000,275.59000,285.84000,285.84000,-1.21%,3271845 +2019-07-30,284.28000,286.39000,280.97000,281.00000,281.00000,-1.69%,1556918 +2019-07-31,281.71000,282.50200,272.61000,277.39000,277.39000,-1.28%,2097589 +2019-08-01,277.38000,281.72000,271.12000,274.00000,274.00000,-1.22%,2759004 +2019-08-02,272.95000,273.11000,261.88000,265.86000,265.86000,-2.97%,2437838 +2019-08-05,255.01000,262.54000,251.89900,256.81000,256.81000,-3.40%,3590439 +2019-08-06,261.66000,265.00000,257.35000,261.71000,261.71000,1.91%,1722800 +2019-08-07,259.66000,264.95000,257.00000,260.69000,260.69000,-0.39%,1291494 +2019-08-08,262.01000,267.73000,261.38000,267.11000,267.11000,2.46%,1644566 +2019-08-09,267.25000,268.00000,262.74000,263.82000,263.82000,-1.23%,899494 +2019-08-12,261.30000,263.12000,257.75000,258.56000,258.56000,-1.99%,1043311 +2019-08-13,258.00000,263.57000,257.35000,262.19000,262.19000,1.40%,1612516 +2019-08-14,258.34000,259.87300,251.69000,252.31000,252.31000,-3.77%,1776312 +2019-08-15,252.00000,254.91000,250.19000,252.29000,252.29000,-0.01%,1778779 +2019-08-16,255.91000,259.90000,254.87300,256.91000,256.91000,1.83%,1506655 +2019-08-19,260.00000,261.58500,254.63500,255.51000,255.51000,-0.54%,1812511 +2019-08-20,255.50000,257.60500,252.58000,255.28000,255.28000,-0.09%,1354128 +2019-08-21,262.00000,267.84000,260.24000,265.78000,265.78000,4.11%,1903322 +2019-08-22,266.50000,267.95000,262.28000,264.64000,264.64000,-0.43%,1272884 +2019-08-23,266.37000,274.56000,261.81500,263.07000,263.07000,-0.59%,2614890 +2019-08-26,265.00000,266.87000,262.31000,266.57000,266.57000,1.33%,849645 +2019-08-27,269.02000,269.60000,261.94000,266.21000,266.21000,-0.14%,1489888 +2019-08-28,261.77000,263.31000,258.22000,260.32000,260.32000,-2.21%,1659300 +2019-08-29,263.86000,265.94500,260.60000,264.79000,264.79000,1.72%,1090424 +2019-08-30,265.91000,266.58000,256.65000,261.84000,261.84000,-1.11%,1500242 +2019-09-03,264.09000,265.56000,261.00000,263.38000,263.38000,0.59%,1426123 +2019-09-04,265.72000,270.14000,265.25000,268.52000,268.52000,1.95%,1201118 +2019-09-05,270.32000,273.16000,260.60200,269.62000,269.62000,0.41%,2145685 +2019-09-06,269.90000,270.56000,262.47000,263.50000,263.50000,-2.27%,1400657 +2019-09-09,264.00000,265.84000,250.00000,254.68000,254.68000,-3.35%,2922137 +2019-09-10,250.47000,255.66500,246.50000,253.18000,253.18000,-0.59%,2525654 +2019-09-11,252.63000,259.06500,251.02000,253.67000,253.67000,0.19%,1487084 +2019-09-12,256.60000,259.66000,255.52000,256.81000,256.81000,1.24%,1813914 +2019-09-13,255.37500,256.38000,251.00000,251.96000,251.96000,-1.89%,1520077 +2019-09-16,251.00000,261.24000,250.00000,261.15000,261.15000,3.65%,1180102 +2019-09-17,263.36000,268.00000,260.74000,264.05000,264.05000,1.11%,1272991 +2019-09-18,266.69000,266.90000,259.77000,265.85000,265.85000,0.68%,1456014 +2019-09-19,265.45000,269.18000,262.50000,268.74000,268.74000,1.09%,1493413 +2019-09-20,269.47000,271.39000,266.59000,271.17000,271.17000,0.90%,2139645 +2019-09-23,272.47000,273.63200,266.96000,267.00000,267.00000,-1.54%,1235006 +2019-09-24,267.00000,268.33000,256.10000,257.50000,257.50000,-3.56%,1520618 +2019-09-25,257.50000,259.64000,248.67000,259.38000,259.38000,0.73%,2566392 +2019-09-26,259.39000,259.65400,255.23500,257.99000,257.99000,-0.54%,951562 +2019-09-27,258.92000,259.49000,245.27000,250.26000,250.26000,-3.00%,2286890 +2019-09-30,252.20000,254.80000,249.51000,253.85000,253.85000,1.43%,1215258 +2019-10-01,255.32000,256.12000,249.71000,250.13000,250.13000,-1.47%,1711687 +2019-10-02,249.06000,250.76000,243.54000,246.85000,246.85000,-1.31%,1794633 +2019-10-03,247.77000,258.56000,244.29000,257.37000,257.37000,4.26%,1680394 +2019-10-04,260.23000,267.22000,259.58000,266.48000,266.48000,3.54%,1915057 +2019-10-07,266.23000,270.50000,266.23000,268.15000,268.15000,0.63%,2005872 +2019-10-08,266.00000,268.37000,257.98000,258.13000,258.13000,-3.74%,1163222 +2019-10-09,260.84000,263.52000,259.48000,262.02000,262.02000,1.51%,842231 +2019-10-10,260.02000,264.67500,259.10000,263.18000,263.18000,0.44%,776930 +2019-10-11,268.06000,273.96000,266.31000,270.33000,270.33000,2.72%,1751473 +2019-10-14,270.07000,271.21900,267.86000,269.44000,269.44000,-0.33%,1359582 +2019-10-15,270.44000,276.50000,270.00000,274.24000,274.24000,1.78%,1774412 +2019-10-16,258.93000,260.75000,249.10000,254.60000,254.60000,-7.16%,4726266 +2019-10-17,258.29000,259.06000,252.05000,254.31000,254.31000,-0.11%,2211831 +2019-10-18,253.97000,257.51000,240.62000,243.00000,243.00000,-4.45%,4424288 +2019-10-21,245.09000,245.80700,239.10000,240.90000,240.90000,-0.86%,3841388 +2019-10-22,241.91000,242.45000,225.00000,228.34000,228.34000,-5.21%,8209392 +2019-10-23,216.30000,225.73000,213.99000,220.01000,220.01000,-3.65%,12271946 +2019-10-24,236.56000,243.82000,232.25000,237.78000,237.78000,8.08%,9395730 +2019-10-25,237.77000,241.50000,234.06000,241.22000,241.22000,1.45%,3337892 +2019-10-28,243.40000,246.28000,240.00100,244.70000,244.70000,1.44%,3476838 +2019-10-29,243.99000,248.99000,240.82000,241.04000,241.04000,-1.50%,1871104 +2019-10-30,243.34000,250.24000,239.02500,249.95000,249.95000,3.70%,1910110 +2019-10-31,249.96000,250.81000,244.01000,247.26000,247.26000,-1.08%,1454744 +2019-11-01,248.94000,256.16000,247.41000,253.03000,253.03000,2.33%,2481158 +2019-11-04,254.49000,255.57500,245.05000,245.80000,245.80000,-2.86%,1808508 +2019-11-05,245.81000,246.40000,239.13000,241.86000,241.86000,-1.60%,2217424 +2019-11-06,241.75000,242.73000,238.97000,241.35000,241.35000,-0.21%,1372430 +2019-11-07,242.00000,244.65000,239.81000,240.89000,240.89000,-0.19%,1918786 +2019-11-08,239.92000,249.20000,238.29000,248.45000,248.45000,3.14%,1942602 +2019-11-11,247.31000,250.00000,245.81500,248.55000,248.55000,0.04%,1696632 +2019-11-12,249.29000,253.49000,249.20000,252.53000,252.53000,1.60%,1888457 +2019-11-13,250.93000,255.11000,249.01000,253.94000,253.94000,0.56%,1963294 +2019-11-14,252.77000,255.41000,249.47000,253.85000,253.85000,-0.04%,1805915 +2019-11-15,255.50000,260.04000,254.29000,259.96000,259.96000,2.41%,2227680 +2019-11-18,258.00000,268.45000,257.30000,266.31000,266.31000,2.44%,3176344 +2019-11-19,277.25000,279.90000,272.53000,277.74000,277.74000,4.29%,9869106 +2019-11-20,276.88000,284.29500,276.65000,283.00000,283.00000,1.89%,37860398 +2019-11-21,282.32000,283.47000,277.75000,279.12000,279.12000,-1.37%,4068806 +2019-11-22,280.00000,280.85000,276.89000,279.98000,279.98000,0.31%,2152093 +2019-11-25,280.00000,284.00000,278.41000,279.75000,279.75000,-0.08%,3235572 +2019-11-26,281.00000,281.15000,278.62000,278.86000,278.86000,-0.32%,2361362 +2019-11-27,279.51000,281.49000,277.85000,281.28000,281.28000,0.87%,1317876 +2019-11-29,280.97000,283.49000,280.10000,283.04000,283.04000,0.63%,879899 +2019-12-02,283.00000,283.00000,269.50000,277.35000,277.35000,-2.01%,2339931 +2019-12-03,271.79000,280.00000,271.06000,279.01000,279.01000,0.60%,2351379 +2019-12-04,277.87000,278.07000,272.80000,273.80000,273.80000,-1.87%,1852491 +2019-12-05,273.00000,277.25000,271.86000,273.13000,273.13000,-0.24%,1173907 +2019-12-06,274.90000,275.30900,269.62000,272.04000,272.04000,-0.40%,1871264 +2019-12-09,271.77000,272.59500,269.61500,269.70000,269.70000,-0.86%,1058175 +2019-12-10,270.00000,272.44500,266.20000,266.78000,266.78000,-1.08%,1460678 +2019-12-11,266.00000,268.19000,263.53000,267.30000,267.30000,0.19%,1772890 +2019-12-12,266.36000,268.59000,264.08000,265.65000,265.65000,-0.62%,2222420 +2019-12-13,265.64000,273.80000,263.98000,272.98000,272.98000,2.76%,1866854 +2019-12-16,274.33000,281.80000,274.11000,281.79000,281.79000,3.23%,2082135 +2019-12-17,279.95000,281.02500,274.39000,276.14000,276.14000,-2.01%,1925406 +2019-12-18,277.43000,280.18000,276.09500,277.45000,277.45000,0.47%,1272473 +2019-12-19,277.45000,279.11000,275.33000,278.48000,278.48000,0.37%,1433613 +2019-12-20,280.52000,282.83000,278.76300,282.63000,282.63000,1.49%,2301742 +2019-12-23,283.05000,287.44000,281.71000,283.31000,283.31000,0.24%,1941613 +2019-12-24,283.90000,284.92000,282.57000,284.20000,284.20000,0.31%,305728 +2019-12-26,284.76000,288.08000,284.76000,286.20000,286.20000,0.70%,945982 +2019-12-27,288.07000,288.07000,284.11100,286.88000,286.88000,0.24%,997648 +2019-12-30,286.28000,286.42000,277.75000,282.81000,282.81000,-1.42%,1406159 +2019-12-31,280.41000,283.85000,279.79000,282.32000,282.32000,-0.17%,970352 +2020-01-02,284.96000,291.68000,284.22000,291.24000,291.24000,3.16%,1831130 +2020-01-03,286.90000,293.06000,286.50000,291.10000,291.10000,-0.05%,1135765 +2020-01-06,285.19000,293.41000,284.60000,292.87000,292.87000,0.61%,1473975 +2020-01-07,293.22000,294.58000,288.03000,292.91000,292.91000,0.01%,1438553 +2020-01-08,294.56000,297.69000,293.24000,295.65000,295.65000,0.94%,1740780 +2020-01-09,297.30000,299.77000,294.22500,299.31000,299.31000,1.24%,1403360 +2020-01-10,300.72000,303.39000,297.45000,298.88000,298.88000,-0.14%,1258528 +2020-01-13,302.35000,305.86000,301.00000,303.85000,303.85000,1.66%,1643776 +2020-01-14,303.85000,306.00000,301.37000,301.50000,301.50000,-0.77%,1498222 +2020-01-15,302.00000,307.73000,301.90000,304.87000,304.87000,1.12%,1486320 +2020-01-16,306.00000,310.50000,305.34800,310.02000,310.02000,1.69%,2269365 +2020-01-17,310.44000,312.79000,309.56000,312.52000,312.52000,0.81%,2114117 +2020-01-21,312.00000,315.60000,311.11000,312.98000,312.98000,0.15%,2558574 +2020-01-22,317.03000,317.26800,312.75000,312.85000,312.85000,-0.04%,1769680 +2020-01-23,313.00000,316.18000,310.90000,311.46000,311.46000,-0.44%,1590862 +2020-01-24,314.58000,318.84000,307.78000,309.39000,309.39000,-0.66%,1789576 +2020-01-27,300.45000,308.18000,298.05000,307.63000,307.63000,-0.57%,1724654 +2020-01-28,309.29000,315.21000,308.40000,314.05000,314.05000,2.09%,1543691 +2020-01-29,315.52000,315.98000,311.06000,312.93000,312.93000,-0.36%,2536892 +2020-01-30,333.73000,343.89000,329.65000,341.62000,341.62000,9.17%,4945641 +2020-01-31,339.50000,339.91000,332.83000,338.23000,338.23000,-0.99%,2432830 +2020-02-03,338.41000,344.75000,337.24500,343.20000,343.20000,1.47%,2119017 +2020-02-04,346.00000,354.64400,344.52000,352.03000,352.03000,2.57%,2037916 +2020-02-05,353.17000,355.99000,334.81000,338.50000,338.50000,-3.84%,2851044 +2020-02-06,340.01000,342.82000,334.08000,341.70000,341.70000,0.95%,1474367 +2020-02-07,341.71000,345.77000,339.69000,341.06000,341.06000,-0.19%,1677690 +2020-02-10,340.72000,345.00000,338.90000,342.77000,342.77000,0.50%,1781885 +2020-02-11,345.96000,346.19000,341.04000,343.57000,343.57000,0.23%,1194805 +2020-02-12,345.02000,350.43000,339.50000,349.80000,349.80000,1.81%,1306511 +2020-02-13,347.50000,357.00000,347.50000,351.81000,351.81000,0.57%,2488282 +2020-02-14,353.64000,356.32000,350.88000,356.16000,356.16000,1.24%,1106141 +2020-02-18,356.00000,358.75600,354.04000,357.49000,357.49000,0.37%,1288934 +2020-02-19,358.75000,362.95000,357.40000,357.72000,357.72000,0.06%,1306818 +2020-02-20,357.72000,361.98000,345.41000,352.94000,352.94000,-1.34%,1948079 +2020-02-21,350.48000,351.75000,338.78000,344.48000,344.48000,-2.40%,2348646 +2020-02-24,327.34000,336.50000,324.19000,333.56000,333.56000,-3.17%,2016720 +2020-02-25,338.56000,342.08000,327.57000,329.72000,329.72000,-1.15%,1839212 +2020-02-26,331.00000,342.51000,330.25000,334.27000,334.27000,1.38%,1616393 +2020-02-27,323.69000,331.43000,317.77000,320.10000,320.10000,-4.24%,2275578 +2020-02-28,310.00000,327.00000,307.10000,326.09000,326.09000,1.87%,3202453 +2020-03-02,333.83000,344.48000,326.32000,344.40000,344.40000,5.62%,2698382 +2020-03-03,344.39000,350.70000,325.13000,329.63000,329.63000,-4.29%,2952176 +2020-03-04,336.74000,345.21500,331.63000,345.07000,345.07000,4.68%,1575354 +2020-03-05,337.49000,343.03000,326.27000,329.33000,329.33000,-4.56%,1959530 +2020-03-06,319.39000,323.51000,300.80000,317.24000,317.24000,-3.67%,4108534 +2020-03-09,294.39000,306.84100,288.00000,292.09000,292.09000,-7.93%,3434347 +2020-03-10,302.38000,313.00000,291.62000,312.80000,312.80000,7.09%,3918986 +2020-03-11,304.98000,310.26500,283.81000,290.63000,290.63000,-7.09%,2908476 +2020-03-12,270.04000,287.13400,261.61000,262.12000,262.12000,-9.81%,3876897 +2020-03-13,277.41000,288.50000,264.84000,287.67000,287.67000,9.75%,3037582 +2020-03-16,251.01000,283.84400,250.00000,265.43000,265.43000,-7.73%,3385939 +2020-03-17,271.41000,302.97900,270.02000,287.42000,287.42000,8.28%,3908108 +2020-03-18,266.00000,279.94000,238.93000,278.16000,278.16000,-3.22%,4427001 +2020-03-19,276.46000,290.00000,258.01000,277.66000,277.66000,-0.18%,2791982 +2020-03-20,276.06000,284.68000,252.25000,254.70000,254.70000,-8.27%,3500388 +2020-03-23,254.90000,260.39000,240.16000,255.32000,255.32000,0.24%,2822989 +2020-03-24,275.58000,283.60000,268.54000,272.00000,272.00000,6.53%,3370871 +2020-03-25,272.35000,278.94700,257.32000,264.67000,264.67000,-2.69%,3088499 +2020-03-26,269.69000,295.00000,267.98500,294.73000,294.73000,11.36%,3731021 +2020-03-27,284.13000,284.13000,269.46000,274.00000,274.00000,-7.03%,3075145 +2020-03-30,277.77000,292.69500,275.20000,286.39000,286.39000,4.52%,2368644 +2020-03-31,289.59000,296.17000,281.31000,286.58000,286.58000,0.07%,3393325 +2020-04-01,274.39000,278.80000,268.68000,273.07000,273.07000,-4.71%,2421273 +2020-04-02,265.00000,272.62000,249.24500,259.00000,259.00000,-5.15%,4416724 +2020-04-03,258.85000,261.16000,246.67000,249.57000,249.57000,-3.64%,2848806 +2020-04-06,259.49000,272.25000,255.51100,269.95000,269.95000,8.17%,3213878 +2020-04-07,277.00000,278.10000,255.24000,262.35000,262.35000,-2.82%,3045021 +2020-04-08,266.44000,276.41000,263.90500,274.05000,274.05000,4.46%,1768897 +2020-04-09,276.08000,285.12000,274.61500,278.06000,278.06000,1.46%,2754183 +2020-04-13,276.76000,284.50000,273.76000,283.56000,283.56000,1.98%,2319468 +2020-04-14,297.00000,303.14000,289.28000,302.09000,302.09000,6.53%,2555754 +2020-04-15,297.21000,299.39000,293.56000,295.92000,295.92000,-2.04%,1799467 +2020-04-16,300.48000,301.85000,289.21500,291.94000,291.94000,-1.34%,2072827 +2020-04-17,302.09000,303.12000,296.51000,299.59000,299.59000,2.62%,2128487 +2020-04-20,298.19000,308.13500,296.60000,302.46000,302.46000,0.96%,1876988 +2020-04-21,298.96000,303.70000,281.57000,288.77000,288.77000,-4.53%,2872878 +2020-04-22,295.92000,302.68000,293.06000,299.61000,299.61000,3.75%,1420788 +2020-04-23,300.00000,304.68900,296.00000,297.31000,297.31000,-0.77%,1456823 +2020-04-24,297.53000,303.68000,292.70000,302.94000,302.94000,1.89%,1475053 +2020-04-27,307.53000,311.00000,306.27000,308.60000,308.60000,1.87%,1156320 +2020-04-28,312.79000,315.00000,295.78000,296.00000,296.00000,-4.08%,2251547 +2020-04-29,301.60000,325.44000,301.57000,321.99000,321.99000,8.78%,3476372 +2020-04-30,327.84000,357.78000,327.49000,351.54000,351.54000,9.18%,5387769 +2020-05-01,342.09000,351.00000,336.00000,339.51000,339.51000,-3.42%,2448327 +2020-05-04,336.52000,356.50000,335.01000,354.64000,354.64000,4.46%,2537857 +2020-05-05,360.00000,376.18000,356.07000,370.64000,370.64000,4.51%,2975824 +2020-05-06,374.63000,379.80000,364.50000,365.39000,365.39000,-1.42%,2375275 +2020-05-07,368.97000,386.57500,368.53000,381.83000,381.83000,4.50%,2755033 +2020-05-08,384.00000,387.60000,376.13000,377.26000,377.26000,-1.20%,2103846 +2020-05-11,375.00000,388.50000,370.04000,383.65000,383.65000,1.69%,1575735 +2020-05-12,384.13000,384.99000,364.57000,365.60000,365.60000,-4.70%,3388369 +2020-05-13,366.01000,370.46000,351.29000,361.29000,361.29000,-1.18%,2894634 +2020-05-14,358.71000,370.06000,351.51000,367.83000,367.83000,1.81%,2306009 +2020-05-15,365.45000,372.45000,363.06000,370.46000,370.46000,0.72%,2502831 +2020-05-18,378.00000,381.77900,373.18000,374.87000,374.87000,1.19%,1754483 +2020-05-19,375.00000,389.67000,373.23000,382.88000,382.88000,2.14%,1721625 +2020-05-20,390.00000,394.75500,384.39000,390.16000,390.16000,1.90%,1463569 +2020-05-21,390.52000,393.58600,382.41000,383.64000,383.64000,-1.67%,991653 +2020-05-22,389.04000,394.14000,384.99000,387.96000,387.96000,1.13%,1006087 +2020-05-26,396.13000,396.15000,379.63000,380.67000,380.67000,-1.88%,1714726 +2020-05-27,378.05000,378.05000,352.07000,371.16000,371.16000,-2.50%,3760558 +2020-05-28,370.00000,386.67000,368.46000,377.98000,377.98000,1.84%,1546630 +2020-05-29,381.41000,388.23000,378.62500,387.93000,387.93000,2.63%,1968935 +2020-06-01,385.06000,387.93500,381.85000,383.37000,383.37000,-1.18%,1335764 +2020-06-02,384.45000,392.90000,375.44000,392.90000,392.90000,2.49%,2022851 +2020-06-03,389.99000,393.11000,381.10000,388.09000,388.09000,-1.22%,1400826 +2020-06-04,385.69000,389.70000,372.42000,376.95000,376.95000,-2.87%,2085755 +2020-06-05,370.00000,390.68000,367.03000,390.46000,390.46000,3.58%,2455309 +2020-06-08,386.58000,388.77000,375.68000,386.64000,386.64000,-0.98%,1512698 +2020-06-09,390.98000,398.00000,385.49100,388.83000,388.83000,0.57%,1688089 +2020-06-10,392.34000,405.53000,392.34000,401.66000,401.66000,3.30%,2003100 +2020-06-11,393.83000,397.46000,372.87000,375.05000,375.05000,-6.63%,2924490 +2020-06-12,387.62000,392.38000,377.76000,385.13000,385.13000,2.69%,1555615 +2020-06-15,378.20000,393.98000,375.37000,392.50000,392.50000,1.91%,1436608 +2020-06-16,400.00000,402.87000,389.19000,398.46000,398.46000,1.52%,1743797 +2020-06-17,400.01000,407.59000,398.05000,400.65000,400.65000,0.55%,1562104 +2020-06-18,402.26000,404.49000,396.10000,401.03000,401.03000,0.09%,1320494 +2020-06-19,406.25000,407.99000,398.44000,399.87000,399.87000,-0.29%,2303792 +2020-06-22,396.42000,403.22000,391.85200,402.82000,402.82000,0.74%,1568158 +2020-06-23,408.00000,409.80000,397.38000,400.94000,400.94000,-0.47%,1671264 +2020-06-24,399.78000,405.24000,388.86500,392.93000,392.93000,-2.00%,1450201 +2020-06-25,391.71500,401.69000,385.66000,401.64000,401.64000,2.22%,1295031 +2020-06-26,401.83000,402.84000,391.08000,399.97000,399.97000,-0.42%,2013083 +2020-06-29,401.48000,402.99000,385.50000,394.55000,394.55000,-1.36%,1388100 +2020-06-30,394.88000,406.17000,394.00000,405.06000,405.06000,2.66%,1760300 +2020-07-01,405.38000,417.62000,403.50000,416.79000,416.79000,2.90%,1794500 +2020-07-02,421.31000,424.84000,412.69000,414.21000,414.21000,-0.62%,1385300 +2020-07-06,419.29000,425.00000,412.15000,416.44000,416.44000,0.54%,1774600 +2020-07-07,416.44000,421.23000,410.97000,411.74000,411.74000,-1.13%,1313400 +2020-07-08,416.80000,426.78000,415.50000,425.20000,425.20000,3.27%,1515900 +2020-07-09,428.00000,430.83000,415.60000,426.37000,426.37000,0.28%,1406500 +2020-07-10,426.50000,427.78000,419.46000,422.91000,422.91000,-0.81%,1482300 +2020-07-13,425.00000,427.78000,399.47000,401.87000,401.87000,-4.98%,1622400 +2020-07-14,400.00000,413.81000,390.84000,413.23000,413.23000,2.83%,1781400 +2020-07-15,422.89000,425.96000,415.74000,423.56000,423.56000,2.50%,2117500 +2020-07-16,416.06000,418.26000,404.49000,413.88000,413.88000,-2.29%,1445800 +2020-07-17,415.75000,423.40000,411.45000,421.81000,421.81000,1.92%,1099300 +2020-07-20,425.00000,454.70000,424.54000,449.27000,449.27000,6.51%,3130116 +2020-07-21,447.23000,447.47000,434.18000,437.22000,437.22000,-2.68%,1606323 +2020-07-22,440.00000,443.96500,434.31500,441.60000,441.60000,1.00%,872830 +2020-07-23,441.10000,448.34000,428.62000,430.85000,430.85000,-2.43%,1324394 +2020-07-24,420.28000,430.31000,414.59900,425.19000,425.19000,-1.31%,1003821 +2020-07-27,430.00000,436.16000,426.00500,433.81000,433.81000,2.03%,985255 +2020-07-28,435.00000,442.58000,431.00000,435.04000,435.04000,0.28%,1038071 +2020-07-29,442.57000,446.50500,437.87000,445.71000,445.71000,2.45%,2255868 +2020-07-30,432.72000,438.60000,421.33000,431.40000,431.40000,-3.21%,3143077 +2020-07-31,436.99000,439.20000,428.31800,439.20000,439.20000,1.81%,1745876 +2020-08-03,443.72000,444.79000,431.16000,439.96000,439.96000,0.17%,1801941 +2020-08-04,437.42000,442.49000,433.87000,438.15000,438.15000,-0.41%,1141120 +2020-08-05,440.00000,441.05000,435.33000,435.74000,435.74000,-0.55%,1018629 +2020-08-06,437.88000,439.57000,425.33500,430.33000,430.33000,-1.24%,2230896 +2020-08-07,432.04000,439.28800,423.71400,431.21000,431.21000,0.20%,2459662 +2020-08-10,430.44000,439.13000,422.17000,438.68000,438.68000,1.73%,2724446 +2020-08-11,434.35000,434.99000,418.53300,421.36000,421.36000,-3.95%,1639128 +2020-08-12,425.14000,431.43000,423.05000,427.13000,427.13000,1.37%,1619889 +2020-08-13,427.86000,439.81000,426.71000,438.42000,438.42000,2.64%,1700125 +2020-08-14,438.36000,442.89300,434.32000,435.73000,435.73000,-0.61%,1252370 +2020-08-17,436.98000,445.15000,436.98000,442.37000,442.37000,1.52%,1897063 +2020-08-18,441.72000,444.36000,435.30000,437.58000,437.58000,-1.08%,2272083 +2020-08-19,438.00000,443.64000,432.10000,437.13000,437.13000,-0.10%,1964921 +2020-08-20,435.42000,454.73000,433.35500,453.34000,453.34000,3.71%,2718235 +2020-08-21,452.78000,453.99000,446.17900,449.42000,449.42000,-0.86%,2339210 +2020-08-24,453.05000,458.64000,445.00000,448.10000,448.10000,-0.29%,2357007 +2020-08-25,450.00000,458.88000,445.74000,457.93000,457.93000,2.19%,1164912 +2020-08-26,465.00000,488.58200,464.10100,487.70000,487.70000,6.50%,2199754 +2020-08-27,485.00000,485.10000,474.50000,480.55000,480.55000,-1.47%,1521161 +2020-08-28,485.00000,494.00000,484.40000,487.87000,487.87000,1.52%,1061372 +2020-08-31,488.25000,489.99500,480.99000,482.02000,482.02000,-1.20%,1390680 +2020-09-01,485.00000,497.25000,482.58000,497.19000,497.19000,3.15%,1370853 +2020-09-02,500.00000,501.82000,482.66000,499.69000,499.69000,0.50%,1355545 +2020-09-03,485.00000,487.99000,462.67000,468.84000,468.84000,-6.17%,2024617 +2020-09-04,466.00000,470.00000,435.10000,450.35000,450.35000,-3.94%,2680167 +2020-09-08,439.99000,452.73000,432.85000,443.14000,443.14000,-1.60%,1765371 +2020-09-09,452.09000,462.86000,441.84500,458.20000,458.20000,3.40%,1805559 +2020-09-10,461.00000,468.32000,450.27000,452.98000,452.98000,-1.14%,1114841 +2020-09-11,457.63000,458.49000,439.76000,445.90000,445.90000,-1.56%,895909 +2020-09-14,451.42000,463.20000,451.17000,458.06000,458.06000,2.73%,1434433 +2020-09-15,463.23000,474.31500,462.61000,473.96000,473.96000,3.47%,1120502 +2020-09-16,476.47000,479.44000,455.78000,456.01000,456.01000,-3.79%,1507316 +2020-09-17,445.70000,455.00000,442.00000,453.80000,453.80000,-0.48%,1578503 +2020-09-18,454.15000,457.25500,442.71000,453.09000,453.09000,-0.16%,1461231 +2020-09-21,446.82000,462.40000,446.20000,461.88000,461.88000,1.94%,1106413 +2020-09-22,465.75000,471.10000,454.60500,470.57000,470.57000,1.88%,930129 +2020-09-23,470.00000,473.31500,459.04000,460.47000,460.47000,-2.15%,826736 +2020-09-24,458.79000,465.17000,453.70000,460.12000,460.12000,-0.08%,842539 +2020-09-25,468.91000,481.65000,464.56500,479.97000,479.97000,4.31%,1206757 +2020-09-28,486.61000,488.40000,478.97000,484.21000,484.21000,0.88%,1257986 +2020-09-29,486.35000,489.56000,483.09500,487.98000,487.98000,0.78%,829337 +2020-09-30,485.67000,493.31000,481.15000,485.00000,485.00000,-0.61%,1202344 +2020-10-01,491.57000,495.13000,487.45300,492.52000,492.52000,1.55%,922437 +2020-10-02,480.49000,502.63000,478.99000,493.15000,493.15000,0.13%,1593110 +2020-10-05,495.61000,502.23000,491.27000,501.79000,501.79000,1.75%,1287437 +2020-10-06,500.00000,502.60000,489.82000,491.54000,491.54000,-2.04%,1075785 +2020-10-07,497.63000,504.21000,494.00000,500.00000,500.00000,1.72%,858048 +2020-10-08,505.00000,505.00000,492.00000,496.50000,496.50000,-0.70%,823356 +2020-10-09,503.56000,510.88000,502.01000,508.61000,508.61000,2.44%,1193425 +2020-10-12,513.55000,515.55000,502.00000,509.09000,509.09000,0.09%,896321 +2020-10-13,516.51000,522.77000,511.23000,518.30000,518.30000,1.81%,1180580 +2020-10-14,520.00000,521.50000,509.98000,516.89000,516.89000,-0.27%,990207 +2020-10-15,509.48000,522.99000,506.00000,520.68000,520.68000,0.73%,945391 +2020-10-16,524.15000,530.73000,520.99000,524.87000,524.87000,0.80%,1031892 +2020-10-19,526.44000,533.37000,519.39000,521.95000,521.95000,-0.56%,891807 +2020-10-20,523.00000,527.58000,515.91500,518.19000,518.19000,-0.72%,826498 +2020-10-21,518.68000,519.53000,506.83000,510.28000,510.28000,-1.53%,831294 +2020-10-22,511.70000,513.55000,495.17000,505.96000,505.96000,-0.85%,858230 +2020-10-23,509.09000,514.23000,505.23000,514.01000,514.01000,1.59%,845229 +2020-10-26,518.01000,521.86000,492.51000,501.61000,501.61000,-2.41%,1621213 +2020-10-27,508.79000,510.00000,498.52000,499.81000,499.81000,-0.36%,1204132 +2020-10-28,486.95000,489.92000,480.15000,484.05000,484.05000,-3.15%,1776599 +2020-10-29,497.00000,517.90000,493.00000,510.59000,510.59000,5.48%,2857371 +2020-10-30,504.40000,507.98000,485.59000,497.57000,497.57000,-2.55%,1873925 +2020-11-02,499.21000,507.57500,474.28500,476.00000,476.00000,-4.34%,1983704 +2020-11-03,477.61000,484.71000,472.01000,480.05000,480.05000,0.85%,1783333 +2020-11-04,506.35000,518.23000,501.00000,513.58000,513.58000,6.98%,2223775 +2020-11-05,523.31000,533.84000,520.49500,531.08000,531.08000,3.41%,1186473 +2020-11-06,529.53000,537.53000,519.00000,535.18000,535.18000,0.77%,826425 +2020-11-09,509.65000,528.21000,500.79000,501.96000,501.96000,-6.21%,2398459 +2020-11-10,495.53000,499.68000,472.01000,481.28000,481.28000,-4.12%,2501693 +2020-11-11,493.71000,508.05800,489.55000,503.36000,503.36000,4.59%,1578845 +2020-11-12,520.45000,525.01000,506.37000,509.78000,509.78000,1.28%,1631603 +2020-11-13,511.60000,511.60000,495.52000,508.01000,508.01000,-0.35%,1235170 +2020-11-16,497.49000,505.75100,495.18900,502.28000,502.28000,-1.13%,1587082 +2020-11-17,505.00000,516.00000,504.07000,513.10000,513.10000,2.15%,1151537 +2020-11-18,511.25000,513.56000,502.39000,507.12000,507.12000,-1.17%,1016214 +2020-11-19,508.20000,519.93000,505.00000,514.33000,514.33000,1.42%,978532 +2020-11-20,515.61000,526.46000,514.00000,518.06000,518.06000,0.73%,1184583 +2020-11-23,520.10000,524.87000,514.26700,522.11000,522.11000,0.78%,1294155 +2020-11-24,522.71000,526.00000,510.15500,514.69000,514.69000,-1.42%,1155750 +2020-11-25,519.00000,524.00000,511.79200,519.22000,519.22000,0.88%,1083610 +2020-11-27,521.00000,529.78000,515.84500,527.48000,527.48000,1.59%,741692 +2020-11-30,530.00000,535.00000,520.98000,534.55000,534.55000,1.34%,1722519 +2020-12-01,536.00000,541.74000,525.95500,539.59000,539.59000,0.94%,1123483 +2020-12-02,530.77000,535.00000,521.17000,526.52000,526.52000,-2.42%,1088450 +2020-12-03,527.79000,539.50000,523.30000,525.24000,525.24000,-0.24%,1022407 +2020-12-04,525.54000,529.75000,522.24000,525.70000,525.70000,0.09%,744666 +2020-12-07,528.76000,534.74000,527.91000,533.25000,533.25000,1.44%,1379565 +2020-12-08,536.79000,544.05000,528.60000,542.25000,542.25000,1.69%,1869984 +2020-12-09,544.43000,545.00000,525.65000,527.99000,527.99000,-2.63%,1637492 +2020-12-10,526.50000,538.56000,518.51000,538.00000,538.00000,1.90%,1032898 +2020-12-11,538.19000,540.69000,530.83500,537.36000,537.36000,-0.12%,855076 +2020-12-14,538.50000,539.10500,530.96000,532.48000,532.48000,-0.91%,1280746 +2020-12-15,532.00000,535.11000,525.08000,527.38000,527.38000,-0.96%,1072741 +2020-12-16,532.95000,549.88000,532.00000,545.00000,545.00000,3.34%,1515407 +2020-12-17,549.47000,558.34000,549.47000,554.07000,554.07000,1.66%,1228176 +2020-12-18,558.47000,566.74000,555.55000,565.43000,565.43000,2.05%,2152770 +2020-12-21,558.02000,562.45000,542.70000,550.82000,550.82000,-2.58%,1642674 +2020-12-22,550.71000,562.50000,548.97000,561.72000,561.72000,1.98%,1199630 +2020-12-23,561.61000,565.00000,549.72000,550.06000,550.06000,-2.08%,887700 +2020-12-24,555.30000,560.54000,552.74000,553.89000,553.89000,0.70%,623701 +2020-12-28,563.00000,563.00000,540.90000,543.74000,543.74000,-1.83%,1039703 +2020-12-29,550.22000,551.63000,539.30500,545.98000,545.98000,0.41%,926378 +2020-12-30,550.82000,552.00000,544.66000,547.38000,547.38000,0.26%,580074 +2020-12-31,547.01000,551.08000,543.71000,550.43000,550.43000,0.56%,664943 +2021-01-04,556.94000,557.36000,521.51000,526.83000,526.83000,-4.29%,1889186 +2021-01-05,526.04000,533.33000,524.80000,531.97000,531.97000,0.98%,1544278 +2021-01-06,519.77000,520.94000,507.06000,507.25000,507.25000,-4.65%,1969772 +2021-01-07,510.00000,516.90000,508.71000,511.41000,511.41000,0.82%,1869572 +2021-01-08,521.64000,531.61000,518.16000,529.64000,529.64000,3.56%,1595056 +2021-01-11,525.00000,526.96000,515.08000,523.06000,523.06000,-1.24%,1286528 +2021-01-12,520.00000,522.51000,507.30800,513.21000,513.21000,-1.88%,1172588 +2021-01-13,518.21000,523.70000,511.00000,521.71000,521.71000,1.66%,1076700 +2021-01-14,527.20000,528.00000,512.79000,514.34000,514.34000,-1.41%,1448698 +2021-01-15,518.41000,526.56000,513.00000,513.76000,513.76000,-0.11%,1083848 +2021-01-19,515.60000,522.95200,509.68500,519.42000,519.42000,1.10%,978114 +2021-01-20,527.99000,543.47000,527.01000,542.19000,542.19000,4.38%,1539177 +2021-01-21,543.50000,546.40000,537.87000,544.33000,544.33000,0.39%,1012418 +2021-01-22,549.75000,554.34000,540.30000,541.09000,541.09000,-0.60%,1029993 +2021-01-25,547.73000,552.82100,525.06000,537.88000,537.88000,-0.59%,1712264 +2021-01-26,540.00000,540.78000,530.60500,532.46000,532.46000,-1.01%,1417722 +2021-01-27,524.88000,533.07000,508.22000,516.50000,516.50000,-3.00%,2241301 +2021-01-28,545.00000,563.88000,542.86000,554.24000,554.24000,7.31%,3282735 +2021-01-29,549.08000,552.00000,529.34000,543.16000,543.16000,-2.00%,2380192 +2021-02-01,546.01000,564.73000,546.01000,558.56000,558.56000,2.84%,1716922 +2021-02-02,562.88000,588.82000,560.10000,583.51000,583.51000,4.47%,2188968 +2021-02-03,583.00000,587.43000,574.56000,576.65000,576.65000,-1.18%,1491538 +2021-02-04,579.89000,589.00000,572.13000,588.98000,588.98000,2.14%,1253290 +2021-02-05,588.68000,592.54000,582.32000,589.73000,589.73000,0.13%,972152 +2021-02-08,591.31000,598.37000,584.00000,587.91000,587.91000,-0.31%,1031674 +2021-02-09,587.14000,588.60000,576.01000,581.78000,581.78000,-1.04%,1633333 +2021-02-10,585.76000,593.78000,579.01000,589.36000,589.36000,1.30%,953412 +2021-02-11,594.00000,595.00000,588.00000,594.47000,594.47000,0.87%,731289 +2021-02-12,591.32000,593.71000,585.53000,591.29000,591.29000,-0.53%,823047 +2021-02-16,591.82000,594.66000,581.15100,585.74000,585.74000,-0.94%,891684 +2021-02-17,580.00000,583.14000,570.75000,580.94000,580.94000,-0.82%,862908 +2021-02-18,569.96000,579.30900,565.90000,575.80000,575.80000,-0.88%,973554 +2021-02-19,577.16000,582.11000,559.08000,570.73000,570.73000,-0.88%,1958172 +2021-02-22,566.03000,566.03000,549.78000,550.26000,550.26000,-3.59%,1029035 +2021-02-23,539.34000,553.80000,524.41000,551.75000,551.75000,0.27%,1571200 +2021-02-24,545.50000,554.20000,538.93000,551.83000,551.83000,0.01%,1113512 +2021-02-25,550.00000,556.49000,526.89000,528.79000,528.79000,-4.18%,1746867 +2021-02-26,532.50000,540.32000,521.15000,533.46000,533.46000,0.88%,1778000 +2021-03-01,544.82000,556.64000,540.04500,556.47000,556.47000,4.31%,1234307 +2021-03-02,559.56000,562.43000,548.31000,549.30000,549.30000,-1.29%,1121525 +2021-03-03,544.29000,545.78500,513.67000,516.00000,516.00000,-6.06%,1806006 +2021-03-04,510.94000,517.75000,484.90000,490.63000,490.63000,-4.92%,2831315 +2021-03-05,496.24000,496.24000,467.15000,486.96000,486.96000,-0.75%,3232858 +2021-03-08,490.78000,497.26000,462.50500,464.05000,464.05000,-4.70%,1969761 +2021-03-09,480.71000,493.56000,478.78000,488.95000,488.95000,5.37%,2448208 +2021-03-10,497.11000,499.00000,473.96000,474.00000,474.00000,-3.06%,1927029 +2021-03-11,494.49000,511.71000,490.22000,502.87000,502.87000,6.09%,1923300 +2021-03-12,489.00000,494.87900,482.74000,489.22000,489.22000,-2.71%,1505018 +2021-03-15,490.00000,497.21000,486.47000,496.77000,496.77000,1.54%,970073 +2021-03-16,504.28000,509.15000,495.31000,498.99000,498.99000,0.45%,1138519 +2021-03-17,491.46000,492.73000,476.37000,485.00000,485.00000,-2.80%,2485959 +2021-03-18,479.69000,479.80000,464.66500,466.18000,466.18000,-3.88%,1870161 +2021-03-19,468.49000,475.57000,463.85000,470.84000,470.84000,1.00%,1893885 +2021-03-22,471.63000,484.44000,471.32000,476.65000,476.65000,1.23%,1188290 +2021-03-23,480.11000,486.44000,476.98000,478.17000,478.17000,0.32%,1140936 +2021-03-24,480.63000,481.50000,470.00000,472.32000,472.32000,-1.22%,1476426 +2021-03-25,467.88000,474.00000,463.80000,472.18000,472.18000,-0.03%,1903882 +2021-03-26,473.49000,495.45000,471.00000,495.00000,495.00000,4.83%,2440183 +2021-03-29,489.46000,492.94000,482.05000,485.39000,485.39000,-1.94%,1720277 +2021-03-30,480.00000,490.99000,473.21000,487.57000,487.57000,0.45%,1253994 +2021-03-31,493.44000,506.89000,490.51500,500.11000,500.11000,2.57%,1568389 +2021-04-01,508.00000,512.90500,502.49900,507.01000,507.01000,1.38%,1063926 +2021-04-05,511.97000,516.07000,509.18000,514.02000,514.02000,1.38%,1588791 +2021-04-06,511.40000,515.14000,506.62000,509.08000,509.08000,-0.96%,972859 +2021-04-07,511.06000,512.89000,506.83000,510.73000,510.73000,0.32%,646760 +2021-04-08,520.00000,528.82000,517.48000,524.04000,524.04000,2.61%,1260117 +2021-04-09,518.09000,530.61000,510.00000,530.00000,530.00000,1.14%,1453052 +2021-04-12,529.18000,541.21500,524.73000,537.00000,537.00000,1.32%,1329013 +2021-04-13,539.00000,551.28000,539.00000,548.93000,548.93000,2.22%,1364392 +2021-04-14,551.00000,560.19000,542.84000,544.84000,544.84000,-0.75%,1341065 +2021-04-15,553.46000,560.17000,552.91500,559.35000,559.35000,2.66%,885183 +2021-04-16,560.56000,560.79000,550.26000,556.91000,556.91000,-0.44%,879687 +2021-04-19,553.42000,556.88000,546.00000,549.37000,549.37000,-1.35%,895372 +2021-04-20,548.96000,552.92000,536.50000,540.78000,540.78000,-1.56%,794840 +2021-04-21,545.16000,549.07000,537.13000,546.47000,546.47000,1.05%,1032519 +2021-04-22,547.00000,558.00000,543.85000,548.49000,548.49000,0.37%,900436 +2021-04-23,553.28000,555.89000,549.33000,552.70000,552.70000,0.77%,780477 +2021-04-26,554.00000,559.39000,549.25000,559.21000,559.21000,1.18%,671972 +2021-04-27,557.95000,565.29000,553.59000,562.63000,562.63000,0.61%,961234 +2021-04-28,559.25000,559.79000,552.44000,557.24000,557.24000,-0.96%,1715568 +2021-04-29,521.00000,530.80000,503.50000,505.00000,505.00000,-9.37%,8692938 +2021-04-30,500.28000,519.82000,500.28000,506.37000,506.37000,0.27%,3440845 +2021-05-03,507.46000,508.22100,488.78000,490.32000,490.32000,-3.17%,2419095 +2021-05-04,485.52000,489.68000,473.73000,483.30000,483.30000,-1.43%,2469473 +2021-05-05,489.18000,489.55000,477.00000,479.97000,479.97000,-0.69%,1444800 +2021-05-06,477.10000,486.60000,473.10000,485.84000,485.84000,1.22%,2188332 +2021-05-07,493.40000,494.53000,474.44500,483.51000,483.51000,-0.48%,1997278 +2021-05-10,482.50000,482.50000,464.70000,466.80000,466.80000,-3.46%,2053839 +2021-05-11,453.80000,486.01000,452.46000,481.50000,481.50000,3.15%,2588072 +2021-05-12,473.23000,475.00000,460.01000,464.71000,464.71000,-3.49%,1778960 +2021-05-13,470.00000,471.32100,451.03700,454.98000,454.98000,-2.09%,1700799 +2021-05-14,461.91000,464.91000,458.78400,460.33000,460.33000,1.18%,1789713 +2021-05-17,459.47000,459.47000,448.27000,454.40000,454.40000,-1.29%,1862512 +2021-05-18,455.46000,463.00000,451.00000,457.22000,457.22000,0.62%,1364116 +2021-05-19,450.25000,460.72000,448.27000,459.76000,459.76000,0.56%,1172145 +2021-05-20,464.67000,475.58000,463.29000,471.13000,471.13000,2.47%,1286412 +2021-05-21,473.89000,478.62000,468.93000,469.47000,469.47000,-0.35%,1372582 +2021-05-24,475.00000,479.80000,473.52000,476.36000,476.36000,1.47%,928880 +2021-05-25,478.75000,483.69500,476.37000,479.90000,479.90000,0.74%,1367515 +2021-05-26,478.81000,487.27000,478.04000,485.41000,485.41000,1.15%,1542422 +2021-05-27,480.97000,482.61000,472.63000,479.22000,479.22000,-1.28%,1727834 +2021-05-28,480.00000,482.07000,470.55000,473.88000,473.88000,-1.11%,1895608 +2021-06-01,477.60000,477.64000,467.04000,469.17000,469.17000,-0.99%,1693246 +2021-06-02,464.57000,472.60000,461.91000,467.01000,467.01000,-0.46%,1032438 +2021-06-03,464.31000,465.18000,456.00000,459.20000,459.20000,-1.67%,973258 +2021-06-04,460.00000,465.31000,458.72000,460.65000,460.65000,0.32%,1575455 +2021-06-07,460.02000,462.74000,457.00000,459.46000,459.46000,-0.26%,1210913 +2021-06-08,463.97000,471.10000,459.42000,460.76000,460.76000,0.28%,1074368 +2021-06-09,464.96000,467.61000,460.72000,464.71000,464.71000,0.86%,1027759 +2021-06-10,485.71000,490.79000,479.01300,489.13000,489.13000,5.25%,3041792 +2021-06-11,490.00000,499.51000,488.00000,498.01000,498.01000,1.82%,2080815 +2021-06-14,500.00000,511.12000,498.22000,509.34000,509.34000,2.28%,1827665 +2021-06-15,510.52000,512.55000,504.12000,505.43000,505.43000,-0.77%,1565094 +2021-06-16,507.70000,521.50000,502.15100,510.08000,510.08000,0.92%,2030486 +2021-06-17,505.80000,531.00000,505.80000,530.40000,530.40000,3.98%,1909364 +2021-06-18,528.82000,537.72000,525.28000,533.74000,533.74000,0.63%,2246156 +2021-06-21,531.32000,538.00000,525.02000,534.75000,534.75000,0.19%,1123285 +2021-06-22,536.00000,547.00000,535.00000,546.03000,546.03000,2.11%,1283473 +2021-06-23,545.00000,550.99500,542.73000,550.20000,550.20000,0.76%,890205 +2021-06-24,552.00000,558.75000,550.81000,552.07000,552.07000,0.34%,997235 +2021-06-25,555.26000,555.26000,541.99000,544.99000,544.99000,-1.28%,1511984 +2021-06-28,548.00000,552.71000,546.75000,552.17000,552.17000,1.32%,815450 +2021-06-29,555.24000,561.89000,552.53000,558.59000,558.59000,1.16%,1048830 +2021-06-30,556.89000,557.96000,547.61000,549.55000,549.55000,-1.62%,842319 +2021-07-01,545.00000,550.13000,539.74500,545.17000,545.17000,-0.80%,1165808 +2021-07-02,548.25000,554.74000,547.20300,551.83000,551.83000,1.22%,681208 +2021-07-06,554.29000,563.79000,552.19000,558.49000,558.49000,1.21%,794988 +2021-07-07,560.90000,563.26000,553.07000,561.78000,561.78000,0.59%,1093683 +2021-07-08,552.75000,562.29000,546.95000,560.47000,560.47000,-0.23%,942234 +2021-07-09,559.72000,567.33000,555.87000,566.37000,566.37000,1.05%,976625 +2021-07-12,570.00000,573.67000,561.25000,561.93000,561.93000,-0.78%,1279205 +2021-07-13,561.00000,566.35000,555.00000,559.33000,559.33000,-0.46%,868393 +2021-07-14,563.96000,567.30000,558.78000,562.94000,562.94000,0.65%,1133811 +2021-07-15,563.38000,566.72000,554.55000,558.28000,558.28000,-0.83%,823599 +2021-07-16,561.52000,564.62500,554.96000,556.36000,556.36000,-0.34%,941000 +2021-07-19,551.74000,555.39000,545.00000,555.09000,555.09000,-0.23%,1108368 +2021-07-20,560.00000,569.16000,554.61000,565.25000,565.25000,1.83%,870645 +2021-07-21,562.49000,567.13000,558.54000,567.13000,567.13000,0.33%,754354 +2021-07-22,572.08000,579.40000,570.45000,576.70000,576.70000,1.69%,938684 +2021-07-23,580.00000,588.48000,577.82000,586.18000,586.18000,1.64%,890909 +2021-07-26,584.80000,584.85000,575.01000,584.20000,584.20000,-0.34%,1044150 +2021-07-27,584.00000,586.87000,574.67000,582.29000,582.29000,-0.33%,1462372 +2021-07-28,582.00000,587.00300,576.01000,583.35000,583.35000,0.18%,1229170 +2021-07-29,584.60000,608.78000,584.60000,586.43000,586.43000,0.53%,2513987 +2021-07-30,579.71000,595.89000,575.93700,587.89000,587.89000,0.25%,1566223 +2021-08-02,587.89000,591.71500,579.01000,584.67000,584.67000,-0.55%,901287 +2021-08-03,584.89000,590.81000,577.34000,584.66000,584.66000,,804883 +2021-08-04,585.00000,594.69000,583.17200,593.47000,593.47000,1.51%,769733 +2021-08-05,595.00000,597.00000,589.38000,595.50000,595.50000,0.34%,476191 +2021-08-06,594.00000,595.60000,589.43000,590.68000,590.68000,-0.81%,709248 +2021-08-09,589.95000,592.30000,585.29700,587.96000,587.96000,-0.46%,800932 +2021-08-10,588.00000,589.44000,572.78000,575.80000,575.80000,-2.07%,829638 +2021-08-11,578.44000,581.14000,566.59000,570.20000,570.20000,-0.97%,908220 +2021-08-12,569.27000,581.99000,566.99000,581.57000,581.57000,1.99%,866644 +2021-08-13,579.04000,587.98000,577.53500,587.83000,587.83000,1.08%,638161 +2021-08-16,586.00000,591.68000,576.32000,580.22000,580.22000,-1.29%,815780 +2021-08-17,579.45000,584.10000,574.38000,582.24000,582.24000,0.35%,709843 +2021-08-18,580.47000,588.60000,578.48000,581.95000,581.95000,-0.05%,741882 +2021-08-19,579.50000,591.30000,577.75000,586.92000,586.92000,0.85%,768344 +2021-08-20,591.05000,601.41000,588.57000,600.52000,600.52000,2.32%,1003469 +2021-08-23,602.00000,621.00000,602.00000,619.43000,619.43000,3.15%,1576583 +2021-08-24,620.00000,626.53000,620.00000,621.85000,621.85000,0.39%,1016363 +2021-08-25,623.00000,627.77000,616.66000,621.07000,621.07000,-0.13%,909747 +2021-08-26,622.62000,630.23000,621.10000,624.03000,624.03000,0.48%,1096318 +2021-08-27,625.00000,635.62000,624.04500,632.40000,632.40000,1.34%,821211 +2021-08-30,634.00000,643.28000,633.48500,641.65000,641.65000,1.46%,797586 +2021-08-31,645.00000,647.70000,639.56000,643.64000,643.64000,0.31%,1246682 +2021-09-01,643.60000,652.56000,642.50000,650.85000,650.85000,1.12%,936812 +2021-09-02,654.00000,661.78000,652.39000,660.31000,660.31000,1.45%,1354289 +2021-09-03,660.00000,681.10000,659.05000,678.63000,678.63000,2.77%,1145953 +2021-09-07,678.63000,679.00000,660.20500,661.09000,661.09000,-2.58%,1515942 +2021-09-08,660.31000,660.31000,650.63000,653.80000,653.80000,-1.10%,1112973 +2021-09-09,655.78000,656.37000,649.00000,650.19000,650.19000,-0.55%,802363 +2021-09-10,653.11000,655.76000,646.74000,647.98000,647.98000,-0.34%,754323 +2021-09-13,649.00000,649.08000,630.67000,639.08000,639.08000,-1.37%,1262255 +2021-09-14,641.99000,648.53500,640.59000,645.42000,645.42000,0.99%,749422 +2021-09-15,644.09000,654.12000,637.67000,652.15000,652.15000,1.04%,803477 +2021-09-16,650.30000,657.12000,644.68000,656.35000,656.35000,0.64%,622316 +2021-09-17,653.39000,657.46000,648.26000,651.03000,651.03000,-0.81%,1298242 +2021-09-20,644.36000,650.58000,640.12000,648.73000,648.73000,-0.35%,957779 +2021-09-21,650.00000,657.18000,645.63000,654.20000,654.20000,0.84%,755242 +2021-09-22,658.00000,665.50000,650.68000,662.65000,662.65000,1.29%,816308 +2021-09-23,668.00000,670.49000,663.01000,664.22000,664.22000,0.24%,871500 +2021-09-24,662.10000,667.00000,655.00000,666.31000,666.31000,0.31%,499785 +2021-09-27,659.88000,660.00000,646.21000,649.56000,649.56000,-2.51%,902490 +2021-09-28,633.67000,636.84000,610.00000,612.52000,612.52000,-5.70%,1988786 +2021-09-29,620.00000,623.84000,607.18000,618.02000,618.02000,0.90%,1228611 +2021-09-30,620.20000,626.99000,618.24000,622.27000,622.27000,0.69%,948585 +2021-10-01,623.78000,635.41000,614.32500,632.80000,632.80000,1.69%,1048938 +2021-10-04,635.40000,638.05000,609.47000,617.97000,617.97000,-2.34%,1173798 +2021-10-05,622.47000,639.54000,622.00000,633.42000,633.42000,2.50%,1066290 +2021-10-06,627.34000,635.76000,621.40000,629.36000,629.36000,-0.64%,1038268 +2021-10-07,636.43000,648.36000,635.43000,637.92000,637.92000,1.36%,1021742 +2021-10-08,640.00000,643.66000,616.92000,617.58000,617.58000,-3.19%,1715776 +2021-10-11,618.02000,627.31000,612.14000,615.85000,615.85000,-0.28%,915078 +2021-10-12,622.36000,633.00000,620.24000,629.13000,629.13000,2.16%,796209 +2021-10-13,630.00000,641.07500,630.00000,639.41000,639.41000,1.63%,1110913 +2021-10-14,650.00000,662.76300,648.59500,653.03000,653.03000,2.13%,1326200 +2021-10-15,656.86000,665.61000,654.90000,663.18000,663.18000,1.55%,919293 +2021-10-18,663.50000,666.30000,657.33000,666.22000,666.22000,0.46%,1134659 +2021-10-19,672.40000,687.68800,672.29000,680.25000,680.25000,2.11%,1472708 +2021-10-20,684.23000,686.73000,671.18000,681.11000,681.11000,0.13%,872444 +2021-10-21,680.00000,687.29400,676.87000,686.34000,686.34000,0.77%,649648 +2021-10-22,686.00000,692.97000,683.42000,686.65000,686.65000,0.05%,928553 +2021-10-25,686.65000,693.47000,684.50000,688.85000,688.85000,0.32%,586155 +2021-10-26,692.69000,693.00000,675.55000,676.71000,676.71000,-1.76%,1108468 +2021-10-27,675.70000,684.83000,663.61000,664.76000,664.76000,-1.77%,1500548 +2021-10-28,671.51000,694.00000,671.30000,687.70000,687.70000,3.45%,2113600 +2021-10-29,686.35000,698.43000,682.15000,697.76000,697.76000,1.46%,1107088 +2021-11-01,700.00000,704.82000,676.66000,681.98000,681.98000,-2.26%,1153107 +2021-11-02,685.99000,687.50000,680.50000,686.59000,686.59000,0.68%,673315 +2021-11-03,689.10000,689.10000,672.22000,687.67000,687.67000,0.16%,662525 +2021-11-04,690.00000,707.60000,689.14000,701.73000,701.73000,2.04%,833462 +2021-11-05,702.00000,702.74000,686.89500,692.01000,692.01000,-1.39%,596133 +2021-11-08,693.72000,696.59000,689.15000,692.28000,692.28000,0.04%,798179 +2021-11-09,695.31000,697.27500,685.60000,691.27000,691.27000,-0.15%,487358 +2021-11-10,686.79000,687.93000,663.82000,670.91000,670.91000,-2.95%,1279753 +2021-11-11,679.69000,681.34000,673.89000,679.25000,679.25000,1.24%,1015246 +2021-11-12,685.00000,691.74000,681.43500,691.40000,691.40000,1.79%,988616 +2021-11-15,689.46000,689.90000,678.71000,682.57000,682.57000,-1.28%,812089 +2021-11-16,684.99000,692.56000,682.10800,692.55000,692.55000,1.46%,926651 +2021-11-17,694.33000,695.61000,683.90000,684.93000,684.93000,-1.10%,691704 +2021-11-18,682.47000,684.56000,674.14000,675.84000,675.84000,-1.33%,751903 +2021-11-19,680.31000,687.25500,674.18000,675.97000,675.97000,0.02%,1051395 +2021-11-22,675.71000,683.96000,651.36000,656.38000,656.38000,-2.90%,1194275 +2021-11-23,650.00000,654.43000,627.41000,636.91000,636.91000,-2.97%,1844702 +2021-11-24,629.96000,649.42000,624.14000,649.31000,649.31000,1.95%,837085 +2021-11-26,644.51500,661.06800,644.51500,649.55000,649.55000,0.04%,729456 +2021-11-29,659.63000,676.50000,651.11000,672.82000,672.82000,3.58%,1081651 +2021-11-30,674.63000,679.62000,642.64500,647.70000,647.70000,-3.73%,2146429 +2021-12-01,650.36000,657.96000,599.34000,599.57000,599.57000,-7.43%,2318878 +2021-12-02,599.57000,625.80000,598.64000,623.37000,623.37000,3.97%,1460152 +2021-12-03,627.69000,628.76000,593.16000,613.11000,613.11000,-1.65%,1854841 +2021-12-06,601.58000,619.66000,594.05000,616.54000,616.54000,0.56%,1440418 +2021-12-07,630.99000,668.15500,630.00000,663.39000,663.39000,7.60%,1849957 +2021-12-08,660.00000,672.97000,651.05000,665.81000,665.81000,0.36%,930254 +2021-12-09,666.00000,669.11100,641.25000,642.15000,642.15000,-3.55%,1089204 +2021-12-10,647.19000,658.17500,640.20000,647.00000,647.00000,0.76%,850319 +2021-12-13,644.65000,661.16500,642.67000,655.94000,655.94000,1.38%,999460 +2021-12-14,642.09000,646.89500,607.19000,624.69000,624.69000,-4.76%,1659695 +2021-12-15,626.66000,648.07000,624.57500,647.04000,647.04000,3.58%,1581464 +2021-12-16,639.39000,643.80000,606.69000,608.98000,608.98000,-5.88%,1588267 +2021-12-17,596.70000,620.65000,587.02000,615.63000,615.63000,1.09%,3418685 +2021-12-20,605.00000,614.06000,601.22000,605.37000,605.37000,-1.67%,996661 +2021-12-21,612.50000,635.34000,605.00000,631.32000,631.32000,4.29%,1129227 +2021-12-22,631.46000,648.89000,625.60000,643.93000,643.93000,2.00%,1010707 +2021-12-23,645.96000,651.69000,641.02500,648.57000,648.57000,0.72%,664722 +2021-12-27,655.98000,664.94500,651.97000,663.28000,663.28000,2.27%,681109 +2021-12-28,667.64000,667.64000,653.00000,654.00000,654.00000,-1.40%,482349 +2021-12-29,655.18000,658.86000,646.02000,654.58000,654.58000,0.09%,441753 +2021-12-30,656.20000,663.17000,653.84000,654.54000,654.54000,-0.01%,491102 +2021-12-31,652.02000,658.59000,648.86500,649.11000,649.11000,-0.83%,464526 +2022-01-03,648.16000,651.41000,625.41700,630.14000,630.14000,-2.92%,1044277 +2022-01-04,628.39000,628.81500,576.97000,603.94000,603.94000,-4.16%,2980554 +2022-01-05,589.00000,607.50000,571.48000,572.76000,572.76000,-5.16%,2096051 +2022-01-06,567.40000,589.45000,555.00000,574.04000,574.04000,0.22%,1674549 +2022-01-07,570.69000,585.58000,558.33000,566.39000,566.39000,-1.33%,1190492 +2022-01-10,550.10000,573.10000,535.81000,572.00000,572.00000,0.99%,1967588 +2022-01-11,569.88000,580.24000,561.75000,578.44000,578.44000,1.13%,1338496 +2022-01-12,587.32000,591.52000,569.62000,573.39000,573.39000,-0.87%,1717397 +2022-01-13,575.02000,575.84000,520.00000,521.26000,521.26000,-9.09%,3904866 +2022-01-14,521.26000,538.54000,514.66000,531.02000,531.02000,1.87%,3237681 +2022-01-18,524.70000,544.46000,517.59000,522.34000,522.34000,-1.63%,2309722 +2022-01-19,525.42000,543.73000,520.63500,521.29000,521.29000,-0.20%,2483049 +2022-01-20,532.21000,542.80000,513.72000,515.00000,515.00000,-1.21%,1885627 +2022-01-21,510.00000,528.88000,507.13000,507.74000,507.74000,-1.41%,2605561 +2022-01-24,500.29000,527.62000,484.43300,525.84000,525.84000,3.56%,3420782 +2022-01-25,515.45000,517.60000,484.44000,495.08000,495.08000,-5.85%,2878747 +2022-01-26,514.28000,520.99000,479.35000,484.42000,484.42000,-2.15%,3475287 +2022-01-27,553.52500,556.99000,518.13500,528.69000,528.69000,9.14%,5507900 +2022-01-28,528.69000,563.49800,507.80000,561.08000,561.08000,6.13%,3807844 +2022-01-31,567.27000,588.40000,564.96000,585.78000,585.78000,4.40%,2654068 +2022-02-01,584.90000,590.71000,576.96000,586.54000,586.54000,0.13%,1841720 +2022-02-02,594.85000,594.85000,573.08000,581.15000,581.15000,-0.92%,1313176 +2022-02-03,568.21000,582.04000,559.30000,560.85000,560.85000,-3.49%,1355765 +2022-02-04,559.99000,587.37000,554.78000,577.52000,577.52000,2.97%,1250581 +2022-02-07,577.99000,588.43900,570.47000,573.20000,573.20000,-0.75%,988490 +2022-02-08,564.20000,592.00000,563.97000,591.27000,591.27000,3.15%,1396634 +2022-02-09,598.85000,614.33000,598.00000,613.97000,613.97000,3.84%,1665573 +2022-02-10,600.47000,621.41000,599.96000,610.46000,610.46000,-0.57%,1981306 +2022-02-11,603.45000,610.00000,577.62000,583.72000,583.72000,-4.38%,2139995 +2022-02-14,578.87000,589.33000,574.18100,579.58000,579.58000,-0.71%,1240003 +2022-02-15,587.81000,593.87500,581.22000,591.66000,591.66000,2.08%,986973 +2022-02-16,585.84000,593.03000,576.48000,590.89000,590.89000,-0.13%,1100377 +2022-02-17,584.08000,587.16000,564.59000,565.75000,565.75000,-4.25%,1069293 +2022-02-18,565.96000,569.00000,551.51500,556.01000,556.01000,-1.72%,1276726 +2022-02-22,544.07000,561.95000,539.39600,550.15000,550.15000,-1.05%,1091829 +2022-02-23,550.15000,553.42000,522.66000,524.70000,524.70000,-4.63%,1863900 +2022-02-24,508.25000,575.97000,502.45800,573.95000,573.95000,9.39%,2367641 +2022-02-25,568.96000,580.30000,564.05000,580.23000,580.23000,1.09%,1053892 +2022-02-28,578.20000,585.54000,570.92000,579.92000,579.92000,-0.05%,1496138 +2022-03-01,583.82000,599.58000,566.79000,571.07000,571.07000,-1.53%,1588538 +2022-03-02,578.32000,590.76000,560.02000,587.06000,587.06000,2.80%,1090205 +2022-03-03,592.02000,593.33000,556.70000,562.31000,562.31000,-4.22%,1468550 +2022-03-04,555.49000,569.10000,542.41000,547.07000,547.07000,-2.71%,1387427 +2022-03-07,553.37000,563.10000,518.68000,519.62000,519.62000,-5.02%,2145621 +2022-03-08,510.00000,535.90000,504.45500,518.20000,518.20000,-0.27%,1479497 +2022-03-09,536.46000,565.78000,533.11100,559.58000,559.58000,7.99%,1647707 +2022-03-10,548.58000,551.92000,530.92300,533.59000,533.59000,-4.64%,1764264 +2022-03-11,542.64000,544.55000,511.36000,512.15000,512.15000,-4.02%,1228906 +2022-03-14,514.96000,526.32000,492.05000,495.10000,495.10000,-3.33%,1637639 +2022-03-15,500.18000,517.59500,491.31000,514.22000,514.22000,3.86%,1331697 +2022-03-16,528.51000,548.76000,517.39000,547.40000,547.40000,6.45%,1825405 +2022-03-17,540.38000,567.97000,540.38000,566.68000,566.68000,3.52%,1284833 +2022-03-18,577.60000,583.85500,566.75000,579.88000,579.88000,2.33%,2278411 +2022-03-21,575.00000,580.61000,555.37000,569.80000,569.80000,-1.74%,1331860 +2022-03-22,570.71000,597.74000,570.10000,588.66000,588.66000,3.31%,1300112 +2022-03-23,573.64000,579.83000,562.47000,567.96000,567.96000,-3.52%,1112945 +2022-03-24,570.00000,582.73000,562.31000,581.09000,581.09000,2.31%,985462 +2022-03-25,581.04000,583.60500,556.80000,561.87000,561.87000,-3.31%,1355546 +2022-03-28,567.33000,583.87500,561.98000,582.76000,582.76000,3.72%,1306285 +2022-03-29,590.22000,601.62000,577.64000,597.75000,597.75000,2.57%,1317986 +2022-03-30,590.12000,591.05000,570.72000,573.99000,573.99000,-3.97%,1514787 +2022-03-31,573.99000,576.99000,556.39000,556.89000,556.89000,-2.98%,2039417 +2022-04-01,556.10000,561.52000,544.03000,548.69000,548.69000,-1.47%,1931797 +2022-04-04,548.00000,575.81000,546.52000,574.82000,574.82000,4.76%,1532852 +2022-04-05,570.00000,571.48000,550.79000,553.22000,553.22000,-3.76%,1151627 +2022-04-06,542.82000,542.82000,519.68000,527.95000,527.95000,-4.57%,1625003 +2022-04-07,525.63000,541.90000,519.94000,529.78000,529.78000,0.35%,1155486 +2022-04-08,525.00000,529.38000,514.22000,515.60000,515.60000,-2.68%,1240991 +2022-04-11,507.87000,519.77000,499.57000,511.42000,511.42000,-0.81%,1422795 +2022-04-12,522.59000,534.13000,508.95000,510.21000,510.21000,-0.24%,1724472 +2022-04-13,514.07000,529.61500,510.81000,526.07000,526.07000,3.11%,1389326 +2022-04-14,524.90000,525.91000,506.72000,507.33000,507.33000,-3.56%,1209007 +2022-04-18,506.67000,506.67000,493.40000,497.53000,497.53000,-1.93%,1309909 +2022-04-19,498.78000,520.72000,492.07000,514.40000,514.40000,3.39%,1509477 +2022-04-20,520.36000,522.10000,502.98200,505.22000,505.22000,-1.78%,1182940 +2022-04-21,511.55000,521.69000,488.84000,491.67000,491.67000,-2.68%,1414316 +2022-04-22,493.45000,497.73000,469.10000,471.40000,471.40000,-4.12%,1761049 +2022-04-25,464.75000,477.37500,464.26000,472.27000,472.27000,0.18%,1815136 +2022-04-26,471.92000,472.16000,453.92000,456.00000,456.00000,-3.45%,1880192 +2022-04-27,462.74000,474.41000,459.42500,466.29000,466.29000,2.26%,2680149 +2022-04-28,508.00000,514.00000,484.76000,504.02000,504.02000,8.09%,3764068 +2022-04-29,489.18000,508.99000,477.08000,478.10000,478.10000,-5.14%,1455412 +2022-05-02,474.69000,485.31000,469.01500,484.50000,484.50000,1.34%,1411165 +2022-05-03,481.98000,488.39000,469.62000,481.86000,481.86000,-0.54%,1304904 +2022-05-04,485.24000,501.11000,460.09000,499.46000,499.46000,3.65%,1833978 +2022-05-05,494.89000,495.48300,461.98000,469.33000,469.33000,-6.03%,1917855 +2022-05-06,462.56000,468.47000,438.12000,456.74000,456.74000,-2.68%,1965453 +2022-05-09,443.00000,450.31000,422.61000,425.87000,425.87000,-6.76%,2847874 +2022-05-10,441.00000,444.40800,416.56000,432.32000,432.32000,1.51%,1895744 +2022-05-11,426.17000,447.98000,418.70800,420.36000,420.36000,-2.77%,1894686 +2022-05-12,418.59000,443.10500,406.47000,432.94000,432.94000,2.99%,2701939 +2022-05-13,437.74000,459.69000,436.34000,452.65000,452.65000,4.55%,2093565 +2022-05-16,446.25000,451.79000,430.78000,432.93000,432.93000,-4.36%,1662914 +2022-05-17,445.92000,451.48000,417.05500,432.85000,432.85000,-0.02%,2137645 +2022-05-18,428.50000,434.62000,408.21500,412.25000,412.25000,-4.76%,1778719 +2022-05-19,414.48000,435.72000,410.32000,426.76000,426.76000,3.52%,2044653 +2022-05-20,437.67000,446.67500,419.86500,433.03000,433.03000,1.47%,1725536 +2022-05-23,430.92000,438.93000,424.31000,430.12000,430.12000,-0.67%,1952675 +2022-05-24,426.50000,430.11000,411.04000,419.65000,419.65000,-2.43%,1732501 +2022-05-25,423.44500,457.60000,421.86500,452.29000,452.29000,7.78%,3258390 +2022-05-26,450.14000,460.75000,444.00000,454.87000,454.87000,0.57%,1789861 +2022-05-27,463.19000,479.97000,462.89000,476.29000,476.29000,4.71%,1950368 +2022-05-31,472.05000,476.38000,462.65000,467.47000,467.47000,-1.85%,2411942 +2022-06-01,491.04000,496.98000,470.73000,475.13000,475.13000,1.64%,1669890 +2022-06-02,469.66000,510.73000,469.66000,504.80000,504.80000,6.24%,2004798 +2022-06-03,495.84000,505.66000,484.70000,492.48000,492.48000,-2.44%,1128950 +2022-06-06,497.02000,501.01000,487.40000,492.54000,492.54000,0.01%,944318 +2022-06-07,487.70000,510.45000,485.20000,506.43000,506.43000,2.82%,1296954 +2022-06-08,501.92000,509.36000,500.52500,505.42000,505.42000,-0.20%,1115605 +2022-06-09,500.63000,507.78000,491.94000,492.22000,492.22000,-2.61%,953633 +2022-06-10,482.73000,487.90000,468.80000,473.15000,473.15000,-3.87%,1243716 +2022-06-13,450.00000,458.85000,439.00000,440.37000,440.37000,-6.93%,1493445 +2022-06-14,441.90000,451.52000,437.87000,444.75000,444.75000,0.99%,1078834 +2022-06-15,449.52000,475.45500,449.07000,465.95000,465.95000,4.77%,1950860 +2022-06-16,447.69000,455.62000,424.17000,428.08000,428.08000,-8.13%,3031024 +2022-06-17,430.13000,451.05000,429.03000,443.79000,443.79000,3.67%,2362357 +2022-06-21,449.86000,461.54000,449.85000,455.27000,455.27000,2.59%,1136334 +2022-06-22,450.21000,466.10000,448.33000,458.65000,458.65000,0.74%,984056 +2022-06-23,466.29000,486.75000,466.29000,485.53000,485.53000,5.86%,1439370 +2022-06-24,495.16000,506.38100,493.99000,504.09000,504.09000,3.82%,1700408 +2022-06-27,506.37000,509.70000,489.23000,496.70000,496.70000,-1.47%,1127257 +2022-06-28,496.70000,500.26000,471.02000,473.44000,473.44000,-4.68%,1254946 +2022-06-29,473.61000,483.46000,467.50000,477.79000,477.79000,0.92%,978538 +2022-06-30,472.74000,479.92000,459.64000,475.52000,475.52000,-0.48%,1774103 +2022-07-01,474.93000,485.45000,469.09000,484.36000,484.36000,1.86%,1505791 +2022-07-05,480.21000,497.50000,474.01000,495.93000,495.93000,2.39%,1464589 +2022-07-06,500.37000,506.45000,487.90000,493.31000,493.31000,-0.53%,1053491 +2022-07-07,490.17000,501.91000,490.17000,497.05000,497.05000,0.76%,1251913 +2022-07-08,489.28000,499.41500,485.83000,494.15000,494.15000,-0.58%,1486168 +2022-07-11,488.97000,495.54000,480.60000,490.40000,490.40000,-0.76%,961511 +2022-07-12,461.25000,466.72500,424.79000,427.94000,427.94000,-12.74%,6864274 +2022-07-13,416.01000,434.71000,411.66000,422.77000,422.77000,-1.21%,3186392 +2022-07-14,416.50000,430.43000,407.50000,420.97000,420.97000,-0.43%,2165384 +2022-07-15,431.34600,440.76000,427.59000,435.62000,435.62000,3.48%,2157563 +2022-07-18,437.59000,442.48000,426.01000,426.74000,426.74000,-2.04%,1811380 +2022-07-19,432.22000,436.90500,420.26000,435.94000,435.94000,2.16%,1422754 +2022-07-20,442.90000,458.28500,440.99000,456.85000,456.85000,4.80%,1463591 +2022-07-21,449.40000,460.83000,440.01000,460.29000,460.29000,0.75%,2047912 +2022-07-22,460.61000,465.88100,443.84000,446.77000,446.77000,-2.94%,1251314 +2022-07-25,445.43000,445.69000,436.65500,440.00000,440.00000,-1.52%,1031265 +2022-07-26,443.60000,443.60000,417.78000,422.82000,422.82000,-3.90%,1834545 +2022-07-27,432.05000,450.13000,428.63000,448.60000,448.60000,6.10%,2255191 +2022-07-28,431.23000,446.31000,423.69000,436.50000,436.50000,-2.70%,3914218 +2022-07-29,429.23000,448.77000,426.43000,446.66000,446.66000,2.33%,2019631 +2022-08-01,438.99000,455.57000,435.70000,453.77000,453.77000,1.59%,1729602 +2022-08-02,444.66000,461.07000,442.24700,454.44000,454.44000,0.15%,1113038 +2022-08-03,460.75000,472.91000,457.15500,471.45000,471.45000,3.74%,1400662 +2022-08-04,467.79000,495.48000,463.63000,493.00000,493.00000,4.57%,3326471 +2022-08-05,478.08000,503.26700,475.26000,494.85000,494.85000,0.38%,2977871 +2022-08-08,495.10000,503.48000,491.98500,494.95000,494.95000,0.02%,1636973 +2022-08-09,492.28000,497.76600,483.48500,487.46000,487.46000,-1.51%,983444 +2022-08-10,501.96000,516.62000,500.98000,516.20000,516.20000,5.90%,1831933 +2022-08-11,520.00000,521.57500,497.42000,499.45000,499.45000,-3.24%,1481819 +2022-08-12,504.44000,508.00000,492.99000,506.51000,506.51000,1.41%,1662233 +2022-08-15,502.00000,510.99500,498.56000,504.07000,504.07000,-0.48%,992996 +2022-08-16,499.00000,500.40000,491.55000,496.74000,496.74000,-1.45%,1432545 +2022-08-17,489.00000,493.66000,485.48200,488.76000,488.76000,-1.61%,875368 +2022-08-18,486.36000,490.46000,480.22000,489.60000,489.60000,0.17%,981681 +2022-08-19,484.17000,484.69000,473.32000,476.26000,476.26000,-2.72%,981608 +2022-08-22,466.57000,469.24000,455.77000,459.71000,459.71000,-3.47%,1019378 +2022-08-23,459.99000,464.07000,456.38000,459.99000,459.99000,0.06%,790240 +2022-08-24,460.29000,463.42000,455.16000,457.52000,457.52000,-0.54%,835272 +2022-08-25,456.40000,466.33000,453.30000,466.03000,466.03000,1.86%,1056704 +2022-08-26,467.29000,467.50000,444.67000,444.69000,444.69000,-4.58%,897958 +2022-08-29,440.00000,447.58400,435.51000,435.78000,435.78000,-2.00%,857780 +2022-08-30,442.50000,444.07500,429.50600,436.84000,436.84000,0.24%,960684 +2022-08-31,440.00000,446.00000,433.84000,434.62000,434.62000,-0.51%,1396033 +2022-09-01,429.81000,431.70000,416.68000,430.56000,430.56000,-0.93%,1579490 +2022-09-02,438.37000,447.49000,431.28000,434.51000,434.51000,0.92%,1557781 +2022-09-06,430.11000,437.75500,424.35000,430.47000,430.47000,-0.93%,958437 +2022-09-07,430.99000,446.39000,430.20000,444.16000,444.16000,3.18%,881810 +2022-09-08,439.04000,453.25000,438.08000,450.77000,450.77000,1.49%,1211358 +2022-09-09,458.08000,471.92000,457.51000,470.03000,470.03000,4.27%,1392073 +2022-09-12,475.20000,482.69000,469.26000,476.29000,476.29000,1.33%,1174976 +2022-09-13,450.00000,458.38000,449.40000,452.38000,452.38000,-5.02%,1449824 +2022-09-14,454.37000,460.57000,448.21000,457.49000,457.49000,1.13%,1031659 +2022-09-15,444.92000,457.80500,434.21000,435.55000,435.55000,-4.80%,1965107 +2022-09-16,431.47000,434.01000,421.11000,425.80000,425.80000,-2.24%,2138236 +2022-09-19,422.80000,426.50000,418.84000,425.05000,425.05000,-0.18%,885603 +2022-09-20,421.50000,421.50000,411.01000,411.20000,411.20000,-3.26%,1658301 +2022-09-21,415.19000,418.94000,401.39000,401.43000,401.43000,-2.38%,2521923 +2022-09-22,399.87000,404.46000,386.70000,386.97000,386.97000,-3.60%,2405214 +2022-09-23,382.93000,387.33000,374.36000,377.04000,377.04000,-2.57%,2212177 +2022-09-26,376.48000,382.61000,367.71000,370.10000,370.10000,-1.84%,2377363 +2022-09-27,376.76000,379.30000,371.20000,378.95000,378.95000,2.39%,2094384 +2022-09-28,378.44000,390.39000,376.42000,388.85000,388.85000,2.61%,1538755 +2022-09-29,382.88000,386.31000,377.74000,385.50000,385.50000,-0.86%,1497583 +2022-09-30,385.00000,396.08000,377.18000,377.61000,377.61000,-2.05%,1825698 +2022-10-03,380.08000,394.01500,374.73000,391.71000,391.71000,3.73%,2327674 +2022-10-04,402.13000,413.66000,400.83000,411.55000,411.55000,5.06%,1978915 +2022-10-05,402.75000,425.75000,402.01000,420.58000,420.58000,2.19%,1771780 +2022-10-06,422.12000,433.39000,416.54000,418.43000,418.43000,-0.51%,1743557 +2022-10-07,410.00000,412.43000,398.96000,401.21000,401.21000,-4.12%,1235518 +2022-10-10,401.39000,402.20500,377.15000,381.78000,381.78000,-4.84%,1790313 +2022-10-11,381.65000,381.72300,366.88000,371.30000,371.30000,-2.75%,2042848 +2022-10-12,372.49000,376.31000,365.93500,369.13000,369.13000,-0.58%,1836890 +2022-10-13,347.75000,366.57000,337.00000,361.90000,361.90000,-1.96%,2740356 +2022-10-14,366.02000,366.85000,340.90000,341.76000,341.76000,-5.57%,3201999 +2022-10-17,351.43000,358.88000,347.51000,348.61000,348.61000,2.00%,2571587 +2022-10-18,362.34000,367.47000,351.05000,356.79000,356.79000,2.35%,2099360 +2022-10-19,350.71000,359.86000,350.51500,355.44000,355.44000,-0.38%,1384318 +2022-10-20,356.13000,366.47000,351.04000,356.26000,356.26000,0.23%,1655653 +2022-10-21,353.31000,361.63500,347.29000,360.67000,360.67000,1.24%,1451269 +2022-10-24,368.00000,370.90000,359.25000,366.56000,366.56000,1.63%,1665748 +2022-10-25,368.58000,377.50000,365.00000,376.66000,376.66000,2.76%,2132543 +2022-10-26,353.80000,382.58000,351.00000,366.41000,366.41000,-2.72%,3614985 +2022-10-27,426.96000,427.63000,408.61000,415.67000,415.67000,13.44%,5625786 +2022-10-28,416.23000,421.44000,403.77000,420.40000,420.40000,1.14%,3122188 +2022-10-31,418.00000,428.23000,414.91000,420.74000,420.74000,0.08%,1898529 +2022-11-01,427.08000,430.24000,416.60000,418.56000,418.56000,-0.52%,1359853 +2022-11-02,419.33000,419.33000,392.34000,392.68000,392.68000,-6.18%,1772629 +2022-11-03,390.62000,395.62000,384.86000,385.56000,385.56000,-1.81%,1379118 +2022-11-04,388.51000,389.93000,354.18000,361.75000,361.75000,-6.18%,2838317 +2022-11-07,365.00000,365.07500,351.25000,363.20000,363.20000,0.40%,1718398 +2022-11-08,365.00000,375.29000,359.10000,371.14000,371.14000,2.19%,1572309 +2022-11-09,365.00000,368.82800,361.20000,361.27000,361.27000,-2.66%,1152798 +2022-11-10,393.26000,410.55000,390.64000,404.06000,404.06000,11.84%,2913666 +2022-11-11,406.99000,424.46000,404.72000,409.91000,409.91000,1.45%,2144263 +2022-11-14,401.51000,406.60000,391.22000,400.40000,400.40000,-2.32%,1558947 +2022-11-15,414.21000,425.39000,414.21000,419.48000,419.48000,4.77%,1847760 +2022-11-16,415.40000,417.49500,405.42000,412.20000,412.20000,-1.74%,1168477 +2022-11-17,402.85000,408.77000,397.85000,400.58000,400.58000,-2.82%,1525593 +2022-11-18,407.91000,410.00000,394.28100,399.38000,399.38000,-0.30%,1205256 +2022-11-21,394.20000,395.97000,382.50000,387.38000,387.38000,-3.00%,1335186 +2022-11-22,389.49000,401.93000,384.05000,400.28000,400.28000,3.33%,1375613 +2022-11-23,399.84000,410.60000,396.75000,409.37000,409.37000,2.27%,1041047 +2022-11-25,406.68000,409.61000,403.98000,407.21000,407.21000,-0.53%,401410 +2022-11-28,403.94000,406.22000,397.47500,401.93000,401.93000,-1.30%,1046535 +2022-11-29,400.87000,402.17000,394.68000,396.85000,396.85000,-1.26%,1019629 +2022-11-30,394.11000,417.27000,393.01000,416.30000,416.30000,4.90%,2088230 +2022-12-01,416.16000,431.42000,414.72000,425.60000,425.60000,2.23%,1779982 +2022-12-02,417.23000,421.60000,409.73000,412.87000,412.87000,-2.99%,1244925 +2022-12-05,406.00000,409.87000,385.17000,392.26000,392.26000,-4.99%,1716755 +2022-12-06,392.24000,394.82000,381.56000,389.15000,389.15000,-0.79%,1473611 +2022-12-07,389.27000,395.80000,385.04500,388.52000,388.52000,-0.16%,1012277 +2022-12-08,392.09000,398.04000,385.22000,396.23000,396.23000,1.98%,1032387 +2022-12-09,394.07000,403.27000,393.05000,393.58000,393.58000,-0.67%,838515 +2022-12-12,395.56000,407.06000,394.71000,401.64000,401.64000,2.05%,1475879 +2022-12-13,424.43000,432.17000,410.10000,416.17000,416.17000,3.62%,1945103 +2022-12-14,416.51000,429.23000,411.55000,418.39000,418.39000,0.53%,1495707 +2022-12-15,408.25000,413.87000,399.71000,400.64000,400.64000,-4.24%,1162382 +2022-12-16,399.83000,404.36000,392.14000,394.37000,394.37000,-1.56%,1872700 +2022-12-19,394.30000,397.99000,381.01000,382.30000,382.30000,-3.06%,1396754 +2022-12-20,376.50000,388.37000,375.82000,386.47000,386.47000,1.09%,954779 +2022-12-21,387.13000,395.36000,381.15000,391.91000,391.91000,1.41%,963254 +2022-12-22,383.97000,386.77000,373.65000,379.94000,379.94000,-3.05%,1283062 +2022-12-23,375.00000,381.90000,371.47000,381.86000,381.86000,0.51%,856741 +2022-12-27,380.15000,383.83000,374.11000,380.64000,380.64000,-0.32%,829088 +2022-12-28,380.43000,385.62000,372.74000,376.05000,376.05000,-1.21%,772170 +2022-12-29,380.95000,392.12000,379.01000,389.85000,389.85000,3.67%,920479 +2022-12-30,383.80000,389.66500,382.29000,388.27000,388.27000,-0.41%,699340 +2023-01-03,395.08000,398.65000,380.65000,385.50000,385.50000,-0.71%,1088076 +2023-01-04,390.95000,397.06000,384.74000,393.85000,393.85000,2.17%,1405017 +2023-01-05,388.45000,389.70000,365.25000,366.32000,366.32000,-6.99%,1790044 +2023-01-06,371.59000,371.59000,353.62000,366.53000,366.53000,0.06%,2676728 +2023-01-09,373.88000,392.99000,373.19000,378.56000,378.56000,3.28%,2087814 +2023-01-10,374.37000,383.77000,374.37000,380.84000,380.84000,0.60%,1064555 +2023-01-11,384.82000,393.92000,383.21000,393.78000,393.78000,3.40%,1258404 +2023-01-12,409.83000,420.84000,395.84500,413.26000,413.26000,4.95%,2314011 +2023-01-13,408.67000,417.35000,408.05500,414.89000,414.89000,0.39%,1118193 +2023-01-17,415.00000,419.42000,407.95000,418.24000,418.24000,0.81%,1348730 +2023-01-18,420.79000,431.50000,414.64000,416.20000,416.20000,-0.49%,1726658 +2023-01-19,416.02000,434.26600,415.30000,428.43000,428.43000,2.94%,2678895 +2023-01-20,429.20000,443.24000,428.58000,441.83000,441.83000,3.13%,1522678 +2023-01-23,441.00000,450.77700,436.77500,442.44000,442.44000,0.14%,1806276 +2023-01-24,446.00000,446.00000,437.00000,443.41000,443.41000,0.22%,1415399 +2023-01-25,428.74000,449.29000,427.28000,448.77000,448.77000,1.21%,3448080 +2023-01-26,461.86000,477.73000,444.66000,463.07000,463.07000,3.19%,6350938 +2023-01-27,457.48000,467.13000,451.65000,458.86000,458.86000,-0.91%,2351339 +2023-01-30,451.99000,453.18100,440.12000,442.57000,442.57000,-3.55%,2319174 +2023-01-31,444.52000,455.39000,442.31000,455.13000,455.13000,2.84%,2036167 +2023-02-01,456.19000,477.51000,453.26000,473.81000,473.81000,4.10%,2261490 +2023-02-02,484.80000,494.62000,479.46000,491.27000,491.27000,3.69%,2299735 +2023-02-03,478.13000,484.70000,468.90000,472.22000,472.22000,-3.88%,1715179 +2023-02-06,455.51000,465.17000,452.75000,455.22000,455.22000,-3.60%,2459724 +2023-02-07,454.83000,466.24000,450.51000,463.26000,463.26000,1.77%,1342622 +2023-02-08,464.59000,472.22000,460.97000,463.98000,463.98000,0.16%,1565942 +2023-02-09,470.25000,474.43000,461.06000,463.30000,463.30000,-0.15%,1522851 +2023-02-10,458.61000,460.99000,454.37000,458.36000,458.36000,-1.07%,1655672 +2023-02-13,459.28000,463.80000,452.02000,461.04000,461.04000,0.58%,1178354 +2023-02-14,456.64000,469.48000,455.60000,461.35000,461.35000,0.07%,977857 +2023-02-15,458.98000,464.50000,456.52000,463.91000,463.91000,0.55%,1056476 +2023-02-16,450.00000,460.99000,449.25900,453.69000,453.69000,-2.20%,1150473 +2023-02-17,450.00000,452.97000,434.39000,439.01000,439.01000,-3.24%,1964080 +2023-02-21,431.82000,437.10000,428.55000,431.86000,431.86000,-1.63%,1098722 +2023-02-22,437.65000,447.07000,435.29000,439.84000,439.84000,1.85%,1237335 +2023-02-23,440.41000,442.78000,433.78000,441.71000,441.71000,0.43%,946777 +2023-02-24,432.32000,434.58000,423.76000,425.59000,425.59000,-3.65%,1086006 +2023-02-27,431.24000,437.64000,427.66000,428.57000,428.57000,0.70%,1482052 +2023-02-28,425.66000,434.22000,425.66000,432.17000,432.17000,0.84%,1468830 +2023-03-01,431.94000,435.42000,426.04000,428.94000,428.94000,-0.75%,917461 +2023-03-02,428.71000,436.42000,425.58000,436.04000,436.04000,1.66%,1156728 +2023-03-03,439.82000,445.38300,439.13000,443.98000,443.98000,1.82%,991528 +2023-03-06,445.50000,454.89000,444.37000,446.02000,446.02000,0.46%,1094103 +2023-03-07,445.60000,454.54000,443.76000,444.81000,444.81000,-0.27%,1215196 +2023-03-08,444.33000,450.52000,441.50000,446.97000,446.97000,0.49%,817792 +2023-03-09,444.23000,450.80000,428.09100,428.50000,428.50000,-4.13%,1469350 +2023-03-10,428.00000,429.23000,409.31000,415.08000,415.08000,-3.13%,1884198 +2023-03-13,412.95000,425.93000,405.37200,414.93000,414.93000,-0.04%,1684725 +2023-03-14,422.80000,425.98000,416.93000,424.54000,424.54000,2.32%,1136423 +2023-03-15,418.72000,422.67000,414.80000,422.26000,422.26000,-0.54%,1186814 +2023-03-16,422.84000,442.90000,421.50000,442.39000,442.39000,4.77%,2075107 +2023-03-17,443.65000,443.66000,434.60000,441.00000,441.00000,-0.31%,2917494 +2023-03-20,438.04000,439.49000,425.85000,435.15000,435.15000,-1.33%,1379119 +2023-03-21,436.10000,447.87000,436.10000,445.46000,445.46000,2.37%,1282051 +2023-03-22,447.18000,448.76000,433.47000,433.51000,433.51000,-2.68%,931550 +2023-03-23,440.47000,451.97400,437.66500,440.47000,440.47000,1.61%,1165451 +2023-03-24,438.83000,439.22000,427.11000,432.90000,432.90000,-1.72%,922868 +2023-03-27,433.50000,437.74000,430.13000,431.31000,431.31000,-0.37%,935255 +2023-03-28,429.02000,431.91000,427.01000,429.08000,429.08000,-0.52%,1089117 +2023-03-29,433.55000,438.99000,431.29000,438.44000,438.44000,2.18%,1304536 +2023-03-30,443.54000,443.84000,438.08000,439.63000,439.63000,0.27%,1078797 +2023-03-31,443.10000,465.40500,441.62000,464.72000,464.72000,5.71%,2454005 +2023-04-03,461.53000,465.89000,457.41000,464.49000,464.49000,-0.05%,1358561 +2023-04-04,475.44000,482.33000,472.38000,476.05000,476.05000,2.49%,2247230 +2023-04-05,475.75000,476.00000,460.29000,467.33000,467.33000,-1.83%,1345811 +2023-04-06,463.95000,473.65000,457.46000,473.13000,473.13000,1.24%,1691546 +2023-04-10,466.15000,473.03000,456.37500,472.64000,472.64000,-0.10%,1242760 +2023-04-11,466.01000,473.89000,464.33000,469.82000,469.82000,-0.60%,977903 +2023-04-12,474.59000,480.83000,469.47500,471.43000,471.43000,0.34%,1622495 +2023-04-13,475.32000,485.58000,472.95000,483.50000,483.50000,2.56%,1600195 +2023-04-14,466.78000,469.82000,454.68700,463.03000,463.03000,-4.23%,3075216 +2023-04-17,465.01000,471.69000,463.57000,470.55000,470.55000,1.62%,1070714 +2023-04-18,478.13000,478.13000,470.01000,475.99000,475.99000,1.16%,1181166 +2023-04-19,475.00000,478.35000,473.17000,475.59000,475.59000,-0.08%,1018571 +2023-04-20,473.32000,473.78000,465.40000,467.69000,467.69000,-1.66%,1038705 +2023-04-21,470.19000,474.16000,465.11000,473.31000,473.31000,1.20%,1092083 +2023-04-24,474.00000,476.60000,465.25000,473.00000,473.00000,-0.07%,1223655 +2023-04-25,466.75000,468.25000,441.98000,442.28000,442.28000,-6.49%,2058579 +2023-04-26,450.00000,454.50000,445.88000,454.03000,454.03000,2.66%,2721252 +2023-04-27,440.23000,458.65000,427.68000,454.34000,454.34000,0.07%,4855322 +2023-04-28,454.24000,461.68000,449.20000,459.42000,459.42000,1.12%,2360323 +2023-05-01,456.31000,456.31000,449.30000,450.41000,450.41000,-1.96%,1424271 +2023-05-02,450.53000,451.00000,439.39000,443.68000,443.68000,-1.49%,1284314 +2023-05-03,443.53000,446.90000,436.45000,437.08000,437.08000,-1.49%,1192000 +2023-05-04,439.06000,442.54000,428.97000,430.51000,430.51000,-1.50%,1658810 +2023-05-05,433.00000,439.67000,431.55000,434.80000,434.80000,1.00%,1302807 +2023-05-08,436.90000,439.57000,429.05000,438.99000,438.99000,0.96%,1446644 +2023-05-09,437.22000,445.84000,435.07000,441.39000,441.39000,0.55%,1171646 +2023-05-10,449.18000,459.99000,446.25000,454.14000,454.14000,2.89%,1537752 +2023-05-11,453.99000,455.46000,447.45000,452.57000,452.57000,-0.35%,2018807 +2023-05-12,453.00000,457.47300,446.64900,455.20000,455.20000,0.58%,1221260 +2023-05-15,453.30000,464.65000,452.23500,463.14000,463.14000,1.74%,1501227 +2023-05-16,462.90000,478.00000,461.77000,468.24000,468.24000,1.10%,1628499 +2023-05-17,479.49000,494.94000,477.16000,492.92000,492.92000,5.27%,3217594 +2023-05-18,500.00000,512.61000,495.81500,510.17000,510.17000,3.50%,2860078 +2023-05-19,510.00000,511.73000,502.75000,510.30000,510.30000,0.03%,1702249 +2023-05-22,506.60000,517.09000,506.17000,511.39000,511.39000,0.21%,1360939 +2023-05-23,507.50000,511.78000,499.85000,500.14000,500.14000,-2.20%,1124140 +2023-05-24,496.72000,506.26000,494.13000,502.55000,502.55000,0.48%,1098990 +2023-05-25,523.29000,539.80000,517.80000,531.78000,531.78000,5.82%,3163304 +2023-05-26,534.64000,549.56000,531.81000,537.46000,537.46000,1.07%,2134611 +2023-05-30,548.00000,556.58000,544.37000,549.12000,549.12000,2.17%,1937338 +2023-05-31,539.33000,548.26000,533.79500,544.78000,544.78000,-0.79%,2346531 +2023-06-01,534.80000,550.62000,532.02000,542.96000,542.96000,-0.33%,1479807 +2023-06-02,546.00000,554.44000,541.28000,548.18000,548.18000,0.96%,1278199 +2023-06-05,548.08000,559.86000,542.37000,556.71000,556.71000,1.56%,1316189 +2023-06-06,556.50000,563.63000,555.18000,555.80000,555.80000,-0.16%,1388164 +2023-06-07,555.55000,557.82000,527.24000,528.32000,528.32000,-4.94%,2406593 +2023-06-08,529.59000,541.44800,526.11000,535.34000,535.34000,1.33%,1458708 +2023-06-09,538.24000,545.00000,531.54000,534.03000,534.03000,-0.24%,1370013 +2023-06-12,539.02000,546.90000,532.13000,546.35000,546.35000,2.31%,1295900 +2023-06-13,556.00000,559.59000,549.27000,554.72000,554.72000,1.53%,1345402 +2023-06-14,554.95000,567.98000,554.00000,567.31000,567.31000,2.27%,1283655 +2023-06-15,563.05000,576.68000,562.11000,574.37000,574.37000,1.24%,1319142 +2023-06-16,574.37000,574.65000,564.95000,565.48000,565.48000,-1.55%,2088553 +2023-06-20,558.30000,569.63000,555.44000,559.49000,559.49000,-1.06%,1118747 +2023-06-21,557.79000,559.65000,545.59000,546.80000,546.80000,-2.27%,1129228 +2023-06-22,543.22000,550.23000,539.01000,549.87000,549.87000,0.56%,1238191 +2023-06-23,541.23000,551.64000,536.88000,542.99000,542.99000,-1.25%,1368519 +2023-06-26,541.33000,551.13000,536.64000,537.97000,537.97000,-0.92%,966567 +2023-06-27,541.14000,545.08000,535.01000,539.96000,539.96000,0.37%,854083 +2023-06-28,538.93000,549.18000,537.30000,548.67000,548.67000,1.61%,961152 +2023-06-29,549.97000,550.74000,542.68000,548.08000,548.08000,-0.11%,710327 +2023-06-30,555.79000,566.63000,554.03000,561.97000,561.97000,2.53%,1325890 +2023-07-03,560.85000,564.56000,555.94000,562.87000,562.87000,0.16%,473358 +2023-07-05,556.40000,567.22500,556.16000,565.76000,565.76000,0.51%,1116204 +2023-07-06,557.00000,560.52500,548.43000,555.83000,555.83000,-1.76%,1019347 +2023-07-07,555.28000,563.30000,552.78000,552.98000,552.98000,-0.51%,856061 +2023-07-10,553.00000,565.85000,553.00000,565.60000,565.60000,2.28%,1177132 +2023-07-11,567.21000,571.26500,557.53500,561.44000,561.44000,-0.74%,1134340 +2023-07-12,570.86000,570.86000,557.24000,561.34000,561.34000,-0.02%,1168175 +2023-07-13,566.62000,579.44000,565.00000,577.45000,577.45000,2.87%,1314148 +2023-07-14,577.00000,584.26300,576.00000,580.38000,580.38000,0.51%,916484 +2023-07-17,582.67000,594.99000,582.00000,592.38000,592.38000,2.07%,1043388 +2023-07-18,589.81000,602.00000,583.92000,597.13000,597.13000,0.80%,1264021 +2023-07-19,610.90000,614.36000,599.54000,603.25000,603.25000,1.02%,1737171 +2023-07-20,597.62000,600.88000,575.78000,578.88000,578.88000,-4.04%,1551161 +2023-07-21,590.65000,593.01000,581.00000,582.02000,582.02000,0.54%,810005 +2023-07-24,586.50000,587.21500,576.05500,578.04000,578.04000,-0.68%,975518 +2023-07-25,579.00000,587.64000,579.00000,582.38000,582.38000,0.75%,1079092 +2023-07-26,573.92000,585.09000,571.21000,577.27000,577.27000,-0.88%,1825096 +2023-07-27,598.00000,600.66000,556.71000,559.89000,559.89000,-3.01%,3074358 +2023-07-28,567.54000,569.68000,559.37000,569.54000,569.54000,1.72%,2042877 +2023-07-31,573.82000,583.64900,573.00000,583.00000,583.00000,2.36%,1670772 +2023-08-01,578.24000,591.50000,575.21000,590.39000,590.39000,1.27%,1104895 +2023-08-02,579.89000,582.86000,561.05000,563.17000,563.17000,-4.61%,1746530 +2023-08-03,557.97000,562.51000,556.00000,560.40000,560.40000,-0.49%,864238 +2023-08-04,564.40000,564.98000,550.01000,551.63000,551.63000,-1.56%,1634501 +2023-08-07,555.36000,556.91000,549.06000,554.89000,554.89000,0.59%,1227226 +2023-08-08,546.99000,553.76000,541.75000,552.83000,552.83000,-0.37%,1085193 +2023-08-09,551.52000,555.00000,545.10000,550.33000,550.33000,-0.45%,939373 +2023-08-10,557.83000,566.07000,550.14000,555.00000,555.00000,0.85%,1129564 +2023-08-11,550.77000,558.57000,550.01000,557.44000,557.44000,0.44%,801882 +2023-08-14,551.93500,566.75000,550.76000,566.21000,566.21000,1.57%,771114 +2023-08-15,567.49000,573.98000,558.46600,559.60000,559.60000,-1.17%,830659 +2023-08-16,557.00000,560.98000,548.27000,549.50000,549.50000,-1.80%,989324 +2023-08-17,550.45000,552.05000,540.71000,543.64000,543.64000,-1.07%,990269 +2023-08-18,533.96000,543.40000,532.54000,541.50000,541.50000,-0.39%,837792 +2023-08-21,542.86000,555.31000,542.55000,554.70000,554.70000,2.44%,847526 +2023-08-22,559.62000,564.25000,556.30000,561.82000,561.82000,1.28%,889755 +2023-08-23,564.47000,576.97000,562.00000,568.00000,568.00000,1.10%,1138026 +2023-08-24,574.60000,575.87000,549.47000,549.54000,549.54000,-3.25%,911391 +2023-08-25,554.44000,567.07000,551.40000,563.65000,563.65000,2.57%,680414 +2023-08-28,566.62000,572.00000,562.34000,568.31000,568.31000,0.83%,588109 +2023-08-29,565.16000,580.90000,563.00000,578.87000,578.87000,1.86%,784209 +2023-08-30,578.42000,588.70000,576.56000,588.24000,588.24000,1.62%,855742 +2023-08-31,590.00000,596.46000,584.51000,588.83000,588.83000,0.10%,1331385 +2023-09-01,593.51000,596.61800,587.50000,590.88000,590.88000,0.35%,726795 +2023-09-05,590.88000,599.63000,584.50000,597.16000,597.16000,1.06%,718490 +2023-09-06,593.14000,599.38000,591.61000,598.51000,598.51000,0.23%,668953 +2023-09-07,591.27000,601.47200,589.35600,599.32000,599.32000,0.14%,1040009 +2023-09-08,600.00000,604.58000,597.10000,600.07000,600.07000,0.13%,728857 +2023-09-11,603.50000,607.90000,600.79000,605.94000,605.94000,0.98%,960486 +2023-09-12,598.00000,603.50800,588.69000,588.84000,588.84000,-2.82%,929496 +2023-09-13,586.05000,592.84000,583.55000,591.38000,591.38000,0.43%,638761 +2023-09-14,593.45000,594.98000,585.42000,590.11000,590.11000,-0.21%,668164 +2023-09-15,588.58000,589.30000,576.50000,579.58000,579.58000,-1.78%,1710387 +2023-09-18,577.24000,584.40000,576.67000,578.51000,578.51000,-0.18%,661051 +2023-09-19,579.35000,579.35000,566.55000,572.33000,572.33000,-1.07%,829677 +2023-09-20,575.00000,583.44000,569.77000,570.55000,570.55000,-0.31%,777096 +2023-09-21,563.12000,564.90000,549.02000,549.53000,549.53000,-3.68%,1071373 +2023-09-22,551.78000,558.92500,550.60500,554.09000,554.09000,0.83%,1107297 +2023-09-25,552.62000,559.64000,551.30000,559.48000,559.48000,0.97%,801469 +2023-09-26,553.56000,554.75000,538.63000,544.63000,544.63000,-2.65%,1509371 +2023-09-27,549.56000,551.78000,540.40000,546.38000,546.38000,0.32%,1016247 +2023-09-28,534.01000,556.15000,528.00000,553.52000,553.52000,1.31%,1158074 +2023-09-29,560.87000,566.17500,558.51000,558.96000,558.96000,0.98%,1337197 +2023-10-02,554.75000,560.17000,549.78500,555.23000,555.23000,-0.67%,993975 +2023-10-03,552.00000,556.35100,536.91000,541.24000,541.24000,-2.52%,1372150 +2023-10-04,544.58000,550.57000,541.64000,548.64000,548.64000,1.37%,705138 +2023-10-05,544.83000,548.50500,536.05000,547.17000,547.17000,-0.27%,662929 +2023-10-06,542.89000,565.58000,539.02000,560.72000,560.72000,2.48%,1181670 +2023-10-09,554.89000,565.65000,553.45000,564.43000,564.43000,0.66%,808197 +2023-10-10,556.06000,564.68500,547.00000,558.30000,558.30000,-1.09%,1408259 +2023-10-11,560.00000,565.20000,551.64000,558.67000,558.67000,0.07%,878842 +2023-10-12,560.76000,569.89000,554.50000,560.15000,560.15000,0.26%,824624 +2023-10-13,558.76000,563.79000,549.06000,549.66000,549.66000,-1.87%,777471 +2023-10-16,549.66000,557.70000,546.50000,551.63000,551.63000,0.36%,831548 +2023-10-17,549.66000,574.25000,548.80000,568.47000,568.47000,3.05%,1397296 +2023-10-18,562.80000,568.00000,549.86000,550.68000,550.68000,-3.13%,872252 +2023-10-19,558.44000,568.40500,556.63000,559.98000,559.98000,1.69%,1073089 +2023-10-20,556.60000,557.42000,536.17000,542.51000,542.51000,-3.12%,1418591 +2023-10-23,537.00000,545.34000,530.54000,541.38000,541.38000,-0.21%,943120 +2023-10-24,545.71000,556.94000,544.26000,554.39000,554.39000,2.40%,1327124 +2023-10-25,549.37000,552.10000,527.24000,530.17000,530.17000,-4.37%,2008904 +2023-10-26,560.00000,579.00000,548.86000,550.95000,550.95000,3.92%,3547953 +2023-10-27,556.46000,564.00000,548.44000,554.01000,554.01000,0.56%,1755767 +2023-10-30,559.60000,572.17000,558.09000,568.54000,568.54000,2.62%,1448163 +2023-10-31,570.87000,584.84000,564.90000,581.85000,581.85000,2.34%,1615484 +2023-11-01,581.00000,595.09000,580.44000,593.48000,593.48000,2.00%,1769422 +2023-11-02,601.21000,610.87000,598.40000,599.43000,599.43000,1.00%,1758388 +2023-11-03,600.58000,611.79000,592.48000,606.76000,606.76000,1.22%,1478424 +2023-11-06,608.50000,610.98000,602.45000,609.25000,609.25000,0.41%,884923 +2023-11-07,610.37500,625.87000,610.37500,613.91000,613.91000,0.76%,1657869 +2023-11-08,616.08000,626.19000,616.00000,625.33000,625.33000,1.86%,1702336 +2023-11-09,625.10000,632.49000,619.32000,619.76000,619.76000,-0.89%,1215209 +2023-11-10,619.76000,636.43000,615.54000,634.76000,634.76000,2.42%,1023834 +2023-11-13,633.78000,639.75500,632.25000,638.41000,638.41000,0.58%,996675 +2023-11-14,647.48000,656.84000,646.50000,654.17000,654.17000,2.47%,1351211 +2023-11-15,654.47000,659.94000,648.96500,650.90000,650.90000,-0.50%,1233464 +2023-11-16,650.00000,656.79500,648.03000,652.28000,652.28000,0.21%,1047658 +2023-11-17,651.95000,654.68000,648.29000,654.36000,654.36000,0.32%,792869 +2023-11-20,654.00000,668.54000,652.58500,666.92000,666.92000,1.92%,1079864 +2023-11-21,664.76000,670.64000,661.51000,668.40000,668.40000,0.22%,926370 +2023-11-22,672.68000,678.03000,667.27500,669.66000,669.66000,0.19%,888291 +2023-11-24,670.53000,674.47000,668.80000,673.90000,673.90000,0.63%,450013 +2023-11-27,672.00000,677.60500,669.57000,670.55000,670.55000,-0.50%,1010001 +2023-11-28,667.63000,672.60000,661.39000,665.24000,665.24000,-0.79%,1520611 +2023-11-29,671.00000,682.29000,671.00000,678.93000,678.93000,2.06%,1465302 +2023-11-30,682.00000,688.89000,678.82000,685.74000,685.74000,1.00%,1832999 +2023-12-01,685.45000,694.76500,683.28400,690.79000,690.79000,0.74%,1453346 +2023-12-04,684.00000,693.99000,680.71000,687.62000,687.62000,-0.46%,1166075 +2023-12-05,679.43000,689.63500,677.24000,688.22000,688.22000,0.09%,914962 +2023-12-06,690.00000,695.39500,685.73000,686.23000,686.23000,-0.29%,798529 +2023-12-07,685.60000,689.25000,680.29700,687.68000,687.68000,0.21%,651337 +2023-12-08,689.45000,701.11000,688.56000,699.08000,699.08000,1.66%,1083831 +2023-12-11,699.11000,708.87000,698.20000,705.12000,705.12000,0.86%,1058693 +2023-12-12,705.12000,717.87000,704.48000,716.48000,716.48000,1.61%,903652 +2023-12-13,717.00000,720.68000,710.05000,715.64000,715.64000,-0.12%,1211651 +2023-12-14,710.00000,712.10000,678.00000,680.39000,680.39000,-4.93%,3023173 +2023-12-15,675.26000,699.81000,674.02000,698.24000,698.24000,2.62%,2182700 +2023-12-18,702.02000,709.30000,695.94000,703.72000,703.72000,0.78%,1123325 +2023-12-19,705.70000,708.49000,700.00000,707.71000,707.71000,0.57%,904245 +2023-12-20,704.07000,707.86000,693.60000,693.80000,693.80000,-1.97%,941086 +2023-12-21,700.75000,703.55000,690.96500,700.76000,700.76000,1.00%,787176 +2023-12-22,703.85000,703.85000,694.42000,697.55000,697.55000,-0.46%,492989 +2023-12-26,700.17000,704.56000,698.71000,701.23000,701.23000,0.53%,463975 +2023-12-27,701.31000,704.51000,699.10000,703.76000,703.76000,0.36%,388345 +2023-12-28,706.64000,707.53400,701.32500,702.46000,702.46000,-0.18%,502221 +2023-12-29,707.00000,711.59000,700.56000,706.49000,706.49000,0.57%,925672 +2024-01-02,697.05000,699.36000,675.43000,687.52000,687.52000,-2.69%,1130930 +2024-01-03,675.76000,687.43500,674.03000,675.30000,675.30000,-1.78%,883137 +2024-01-04,674.77000,679.19000,671.22000,671.87000,671.87000,-0.51%,914469 +2024-01-05,672.13000,680.78000,672.13000,676.16000,676.16000,0.64%,717773 +2024-01-08,684.24000,697.82000,682.46000,696.26000,696.26000,2.97%,1198165 +2024-01-09,693.86000,701.19800,691.00300,698.67000,698.67000,0.35%,984114 +2024-01-10,707.50000,716.92000,701.25000,714.30000,714.30000,2.24%,1011932 +2024-01-11,722.56000,734.30000,718.41000,726.46000,726.46000,1.70%,1230738 +2024-01-12,724.80000,731.00000,718.76000,729.18000,729.18000,0.37%,832922 +2024-01-16,730.00000,734.00000,725.01000,727.56000,727.56000,-0.22%,935227 +2024-01-17,726.00000,728.99000,714.31000,727.54000,727.54000,,673965 +2024-01-18,742.42000,747.47500,735.47000,745.96000,745.96000,2.53%,1298176 +2024-01-19,750.44000,753.16000,744.81500,749.11000,749.11000,0.42%,1358013 +2024-01-22,760.19000,766.81000,752.06000,752.45000,752.45000,0.45%,1625003 +2024-01-23,752.15000,754.37000,743.05000,753.42000,753.42000,0.13%,1144622 +2024-01-24,770.90000,775.96000,761.27400,763.42000,763.42000,1.33%,2537465 +2024-01-25,780.00000,783.88000,757.29000,766.69000,766.69000,0.43%,3127557 +2024-01-26,767.10000,783.83000,764.52000,769.44000,769.44000,0.36%,1799864 +2024-01-29,769.32000,788.04600,768.99500,787.24000,787.24000,2.31%,1330572 +2024-01-30,787.33000,789.91500,778.96000,785.73000,785.73000,-0.19%,1081212 +2024-01-31,777.89000,777.89000,757.53000,765.40000,765.40000,-2.59%,1364388 +2024-02-01,769.09000,772.92500,764.05500,771.00000,771.00000,0.73%,886342 +2024-02-02,773.97000,787.00000,772.10000,781.30000,781.30000,1.34%,974791 +2024-02-05,782.00000,786.45000,771.12000,784.84000,784.84000,0.45%,1080535 +2024-02-06,788.88000,789.10000,765.88200,777.45000,777.45000,-0.94%,1097834 +2024-02-07,782.81000,793.47000,782.60300,790.39000,790.39000,1.66%,911720 +2024-02-08,792.00000,800.30000,790.84000,799.41000,799.41000,1.14%,893043 +2024-02-09,802.35000,815.32000,802.35000,812.94000,812.94000,1.69%,909664 +2024-02-12,814.10000,815.00000,782.85000,787.35000,787.35000,-3.15%,1241204 +2024-02-13,765.00000,780.48000,750.23000,773.76000,773.76000,-1.73%,1785878 +2024-02-14,785.00000,792.28000,776.29000,792.00000,792.00000,2.36%,774125 +2024-02-15,795.00000,798.44500,779.87000,780.00000,780.00000,-1.52%,1056562 +2024-02-16,774.27000,779.50000,764.67000,765.00000,765.00000,-1.92%,1141749 +2024-02-20,753.08000,759.28000,737.74000,752.84000,752.84000,-1.59%,1485501 +2024-02-21,736.99000,748.58000,730.52000,747.94000,747.94000,-0.65%,877186 +2024-02-22,775.00000,791.87000,767.63000,769.21000,769.21000,2.84%,2146182 +2024-02-23,775.35000,784.97000,766.58000,770.97000,770.97000,0.23%,1297364 +2024-02-26,774.69000,790.59000,774.50000,779.66000,779.66000,1.13%,1120813 +2024-02-27,782.26000,783.99000,756.96000,767.14000,767.14000,-1.61%,1413997 +2024-02-28,763.51000,763.73000,754.00000,759.79000,759.79000,-0.96%,1266687 +2024-02-29,767.05000,773.32000,762.98000,771.34000,771.34000,1.52%,1486153 +2024-03-01,772.00000,778.30200,768.37200,773.63000,773.63000,0.30%,912577 +2024-03-04,773.00000,777.88000,764.73500,776.09000,776.09000,0.32%,986650 +2024-03-05,766.23000,767.21500,730.15000,740.15000,740.15000,-4.63%,1957479 +2024-03-06,750.51000,752.39000,732.65000,741.06000,741.06000,0.12%,1346972 +2024-03-07,748.47000,768.93000,735.27000,768.08000,768.08000,3.65%,1586930 +2024-03-08,769.10000,777.57000,750.23000,757.68000,757.68000,-1.35%,1026916 +2024-03-11,752.00000,759.20000,744.48000,756.74000,756.74000,-0.12%,904031 +2024-03-12,764.32000,793.00000,762.98000,789.56000,789.56000,4.34%,1527252 +2024-03-13,795.06000,807.77300,775.00000,776.88000,776.88000,-1.61%,1212756 +2024-03-14,788.13000,790.00000,773.12000,779.49000,779.49000,0.34%,883490 +2024-03-15,761.56000,762.00000,736.00000,743.91000,743.91000,-4.56%,2539129 +2024-03-18,750.00000,759.69000,748.12000,755.80000,755.80000,1.60%,944747 +2024-03-19,750.00000,758.32000,742.79900,756.94000,756.94000,0.15%,1224449 +2024-03-20,760.62000,768.18000,755.05000,767.56000,767.56000,1.40%,703525 +2024-03-21,780.00000,785.88000,771.58000,773.18000,773.18000,0.73%,1262716 +2024-03-22,774.74000,779.89000,769.32000,774.15000,774.15000,0.13%,885256 +2024-03-25,768.05000,775.91000,759.26000,774.64000,774.64000,0.06%,720836 +2024-03-26,778.99000,788.80000,776.51000,778.57000,778.57000,0.51%,910076 +2024-03-27,783.83000,786.33000,753.50000,759.00000,759.00000,-2.51%,1401511 +2024-03-28,759.65000,768.76000,755.75000,762.40000,762.40000,0.45%,1083701 +2024-04-01,763.99000,773.09000,759.07000,768.37000,768.37000,0.78%,635749 +2024-04-02,755.09000,759.66000,748.23000,757.00000,757.00000,-1.48%,755794 +2024-04-03,752.50000,764.69600,751.50000,759.16000,759.16000,0.29%,557977 +2024-04-04,768.40000,782.25000,757.42000,757.55000,757.55000,-0.21%,1015459 +2024-04-05,758.43000,791.88000,758.43000,783.50000,783.50000,3.43%,1197758 +2024-04-08,783.34000,789.99000,772.41000,785.60000,785.60000,0.27%,989396 +2024-04-09,793.27000,795.44000,771.53000,782.22000,782.22000,-0.43%,788954 +2024-04-10,769.00000,774.94500,764.10000,769.19000,769.19000,-1.67%,860842 +2024-04-11,770.00000,775.98300,761.40000,771.34000,771.34000,0.28%,748312 +2024-04-12,762.20000,774.96000,760.94500,768.71000,768.71000,-0.34%,960000 +2024-04-15,769.00000,771.63000,735.46000,735.81000,735.81000,-4.28%,1171567 +2024-04-16,738.00000,749.00000,735.34000,744.78000,744.78000,1.22%,1085831 +2024-04-17,746.78000,748.99000,734.95000,736.45000,736.45000,-1.12%,721665 +2024-04-18,736.90000,739.89000,727.35000,731.36000,731.36000,-0.69%,788946 +2024-04-19,725.00000,726.03000,708.53400,713.91000,713.91000,-2.39%,1540609 +2024-04-22,723.25000,724.99000,710.62000,721.95000,721.95000,1.13%,1464323 +2024-04-23,727.20000,743.67000,727.20000,740.95000,740.95000,2.63%,1164909 +2024-04-24,753.97000,757.25000,739.13000,746.29000,746.29000,0.72%,1705638 +2024-04-25,714.89000,717.03000,689.00000,716.25000,716.25000,-4.03%,3386529 +2024-04-26,723.76000,734.71000,719.84500,723.55000,723.55000,1.02%,1445884 +2024-04-29,723.26000,728.30000,713.52000,721.16000,721.16000,-0.33%,802646 +2024-04-30,716.65000,717.46500,692.19000,693.33000,693.33000,-3.86%,1995467 +2024-05-01,693.71000,700.70000,683.88500,685.61000,685.61000,-1.11%,1333399 +2024-05-02,693.00000,696.07000,685.00000,695.72000,695.72000,1.47%,1159165 +2024-05-03,709.98000,724.65000,705.00000,716.65000,716.65000,3.01%,1437055 +2024-05-06,719.99000,726.64000,718.41000,726.56000,726.56000,1.38%,1190895 +2024-05-07,730.00000,730.00000,699.55000,713.33000,713.33000,-1.82%,1552654 +2024-05-08,716.35000,721.95000,714.76500,721.03000,721.03000,1.08%,1147949 +2024-05-09,720.58000,729.00000,717.99200,722.94000,722.94000,0.26%,1050278 +2024-05-10,725.00000,733.55000,725.00000,729.79000,729.79000,0.95%,820949 +2024-05-13,732.85000,732.85000,722.95000,730.12000,730.12000,0.05%,869972 +2024-05-14,730.00000,737.00000,717.77000,721.62000,721.62000,-1.16%,1099157 +2024-05-15,730.00000,761.31000,727.56000,760.57000,760.57000,5.40%,1506092 +2024-05-16,763.45000,769.11000,757.42000,758.01000,758.01000,-0.34%,1094294 +2024-05-17,765.00000,765.97500,757.54000,765.05000,765.05000,0.93%,887753 +2024-05-20,763.53000,774.84000,762.23500,774.18000,774.18000,1.19%,734758 +2024-05-21,775.00000,777.93000,763.91000,777.05000,777.05000,0.37%,784234 +2024-05-22,780.00000,784.33000,769.47000,770.83000,770.83000,-0.80%,845703 +2024-05-23,781.68000,781.68000,756.03000,758.15000,758.15000,-1.64%,861517 +2024-05-24,749.36000,749.72000,736.37000,738.51000,738.51000,-2.59%,1357098 +2024-05-28,738.88000,738.97500,718.31000,728.86000,728.86000,-1.31%,1547435 +2024-05-29,722.00000,737.85500,721.44000,731.12000,731.12000,0.31%,877651 +2024-05-30,690.99000,692.57000,640.17000,643.29000,643.29000,-12.01%,5098243 +2024-05-31,651.79000,657.54000,637.99000,656.93000,656.93000,2.12%,4301832 +2024-06-03,659.80000,664.36800,645.45000,660.11000,660.11000,0.48%,1907702 +2024-06-04,658.60000,674.60000,656.02000,672.00000,672.00000,1.80%,2491160 +2024-06-05,683.45000,705.72000,676.19000,704.11000,704.11000,4.78%,2797948 +2024-06-06,706.23000,712.36000,699.73000,703.16000,703.16000,-0.13%,1410875 +2024-06-07,700.51000,703.99000,688.51000,698.81000,698.81000,-0.62%,1122703 +2024-06-10,697.32000,710.64000,693.56000,709.15000,709.15000,1.48%,930760 +2024-06-11,711.73000,719.00000,706.87000,712.04000,712.04000,0.41%,1060982 +2024-06-12,722.26000,729.50000,720.83000,721.50000,721.50000,1.33%,1296125 +2024-06-13,722.00000,727.82000,709.17000,709.76000,709.76000,-1.63%,1119314 +2024-06-14,715.60000,730.50000,715.60000,728.58000,728.58000,2.65%,958030 +2024-06-17,723.42000,729.33000,719.04500,725.50000,725.50000,-0.42%,1074942 +2024-06-18,722.86000,734.52000,720.76800,730.17000,730.17000,0.64%,1186383 +2024-06-20,742.00000,742.26000,729.41500,734.31000,734.31000,0.57%,1184178 +2024-06-21,739.94000,750.54000,733.62000,749.33000,749.33000,2.05%,1764477 +2024-06-24,742.00000,748.18000,737.69000,739.59000,739.59000,-1.30%,1214053 +2024-06-25,745.00000,756.41000,742.38000,754.81000,754.81000,2.06%,1036283 +2024-06-26,754.00000,761.37000,750.79000,753.91000,753.91000,-0.12%,986067 +2024-06-27,758.21000,780.00000,756.67000,774.13000,774.13000,2.68%,1181421 +2024-06-28,775.43000,789.97000,770.88000,786.67000,786.67000,1.62%,1721786 +2024-07-01,784.00000,790.48000,770.78000,788.96000,788.96000,0.29%,1121477 +2024-07-02,784.98000,794.15000,781.62000,794.11000,794.11000,0.65%,875835 +2024-07-03,793.67000,795.95000,785.19000,785.92000,785.92000,-1.03%,577464 +2024-07-05,788.42000,806.52000,785.92000,806.47000,806.47000,2.61%,1193423 +2024-07-08,763.50000,776.65000,761.44000,766.20000,766.20000,-4.99%,2121332 +2024-07-09,750.96000,760.02000,737.01000,744.01000,744.01000,-2.90%,2434819 +2024-07-10,740.56000,743.38000,731.55000,743.15000,743.15000,-0.12%,1498780 +2024-07-11,746.00000,756.50000,741.33000,749.14000,749.14000,0.81%,1281599 +2024-07-12,749.00000,762.60000,744.00000,758.49000,758.49000,1.25%,909518 +2024-07-15,766.95000,776.48000,759.25000,767.85000,767.85000,1.23%,911088 +2024-07-16,767.85000,770.04000,754.51000,760.79000,760.79000,-0.92%,996711 +2024-07-17,740.00000,746.37000,730.20000,736.07000,736.07000,-3.25%,1455662 +2024-07-18,738.34000,750.58000,730.09500,738.77000,738.77000,0.37%,1518000 +2024-07-19,744.69000,755.88000,738.00000,751.20000,751.20000,1.68%,1187234 +2024-07-22,754.81000,764.44000,753.77500,756.50000,756.50000,0.71%,1051562 +2024-07-23,763.47000,775.97000,760.66000,765.52000,765.52000,1.19%,1007283 +2024-07-24,755.00000,757.48000,729.23000,730.87000,730.87000,-4.53%,2094706 +2024-07-25,789.33000,850.33000,783.04000,828.79000,828.79000,13.40%,6549768 +2024-07-26,825.85000,846.86000,818.07000,827.61000,827.61000,-0.14%,2410057 +2024-07-29,829.00000,830.50000,798.55000,799.06000,799.06000,-3.45%,1977472 +2024-07-30,805.74000,805.74000,784.59000,798.80000,798.80000,-0.03%,1191058 +2024-07-31,816.16000,821.45800,805.00000,814.39000,814.39000,1.95%,1313705 +2024-08-01,818.86000,838.59000,802.12000,811.38000,811.38000,-0.37%,1338275 +2024-08-02,790.86000,793.13000,765.46000,790.64000,790.64000,-2.56%,1568867 +2024-08-05,757.04000,790.95000,746.10000,781.27000,781.27000,-1.19%,2019701 +2024-08-06,787.00000,814.28500,781.28000,792.95000,792.95000,1.50%,1545801 +2024-08-07,805.64000,816.54000,774.93400,776.28000,776.28000,-2.10%,1062412 +2024-08-08,792.00000,802.70000,786.77000,796.14000,796.14000,2.56%,1449104 +2024-08-09,796.14000,816.01500,796.14000,811.08000,811.08000,1.88%,799546 +2024-08-12,811.08000,814.82900,800.07000,806.62000,806.62000,-0.55%,539575 +2024-08-13,812.00000,822.87000,810.60000,818.80000,818.80000,1.51%,765765 +2024-08-14,822.00000,827.04500,815.50000,819.02000,819.02000,0.03%,833147 +2024-08-15,825.00000,835.00000,823.68000,832.11000,832.11000,1.60%,1165748 +2024-08-16,829.25000,831.03500,823.85000,827.56000,827.56000,-0.55%,835507 +2024-08-19,825.92000,833.72000,821.18500,832.88000,832.88000,0.64%,641512 +2024-08-20,835.00000,843.25800,832.08000,838.22000,838.22000,0.64%,784794 +2024-08-21,833.53000,840.42000,830.00000,839.18000,839.18000,0.11%,609872 +2024-08-22,840.00000,842.55000,819.52000,820.93000,820.93000,-2.17%,706633 +2024-08-23,830.00000,834.50000,815.00000,828.27000,828.27000,0.89%,702052 +2024-08-26,829.68000,836.76000,825.49000,827.86000,827.86000,-0.05%,536300 +2024-08-27,823.17000,835.70500,823.17000,831.74000,831.74000,0.47%,481503 +2024-08-28,831.69000,832.68000,808.96000,814.11000,814.11000,-2.12%,864574 +2024-08-29,822.30000,849.00000,822.30000,831.27000,831.27000,2.11%,1245610 +2024-08-30,836.76000,857.25000,835.84000,855.00000,855.00000,2.85%,1920980 +2024-09-03,856.40000,863.85000,830.87000,835.86000,835.86000,-2.24%,1261504 +2024-09-04,829.72000,836.40000,821.24000,834.83000,834.83000,-0.12%,702818 +2024-09-05,826.65000,840.36000,825.05000,835.40000,835.40000,0.07%,789138 +2024-09-06,839.01000,848.42000,818.98000,825.04000,825.04000,-1.24%,1070842 +2024-09-09,833.49000,857.00000,826.97000,855.58000,855.58000,3.70%,1129125 +2024-09-10,860.71000,866.45000,847.49000,860.15000,860.15000,0.53%,883931 +2024-09-11,858.27000,877.62000,841.85000,875.96000,875.96000,1.84%,1002449 +2024-09-12,880.03000,889.52000,871.28000,886.13000,886.13000,1.16%,941870 +2024-09-13,881.77000,884.50000,872.88000,878.95000,878.95000,-0.81%,913049 +2024-09-16,885.00000,897.99000,879.73000,892.46000,892.46000,1.54%,1082274 +2024-09-17,890.65000,899.60800,882.80000,885.83000,885.83000,-0.74%,1033882 +2024-09-18,887.76000,899.71000,882.30000,890.39000,890.39000,0.51%,981167 +2024-09-19,908.00000,921.97000,902.86000,919.25000,919.25000,3.24%,1484312 +2024-09-20,920.42000,940.12000,917.31000,937.36000,937.36000,1.97%,3609403 +2024-09-23,936.88000,945.46000,922.92000,925.55000,925.55000,-1.26%,1212995 +2024-09-24,925.55000,926.91500,907.49000,923.60000,923.60000,-0.21%,1001256 +2024-09-25,898.47000,901.00000,886.51000,890.03000,890.03000,-3.63%,2288811 +2024-09-26,893.65000,894.22000,871.43000,884.86000,884.86000,-0.58%,1599516 +2024-09-27,884.04000,886.18500,876.37200,881.79000,881.79000,-0.35%,906696 +2024-09-30,879.26000,894.80000,876.22000,894.39000,894.39000,1.43%,843880 +2024-10-01,898.59000,898.59000,866.63000,867.18000,867.18000,-3.04%,1313083 +2024-10-02,869.00000,884.58500,863.24000,880.41000,880.41000,1.53%,933207 +2024-10-03,878.00000,892.21000,877.12000,890.64000,890.64000,1.16%,1193758 +2024-10-04,899.79000,918.29000,896.38500,917.68000,917.68000,3.04%,1183626 +2024-10-07,919.12000,922.55000,899.93000,905.94000,905.94000,-1.28%,1123636 +2024-10-08,925.97000,943.00000,919.27100,922.00000,922.00000,1.77%,1180769 +2024-10-09,921.96000,943.40000,915.96000,938.65000,938.65000,1.81%,1132427 +2024-10-10,933.21000,949.00000,932.93000,944.63000,944.63000,0.64%,1110467 +2024-10-11,942.82000,946.77000,937.09000,938.59000,938.59000,-0.64%,854087 +2024-10-14,947.39000,949.59400,935.91000,944.69000,944.69000,0.65%,567366 +2024-10-15,945.28000,947.25000,926.66500,927.96000,927.96000,-1.77%,1081586 +2024-10-16,924.96000,927.00000,912.03000,918.87000,918.87000,-0.98%,1011192 +2024-10-17,932.78000,933.10000,915.10900,917.12000,917.12000,-0.19%,715522 +2024-10-18,921.00000,928.16000,917.12000,921.75000,921.75000,0.50%,1422660 +2024-10-21,902.00000,918.63000,899.77200,918.34000,918.34000,-0.37%,1417168 +2024-10-22,916.49000,924.40000,914.36000,917.95000,917.95000,-0.04%,1144250 +2024-10-23,916.46500,920.11000,901.37000,907.68000,907.68000,-1.12%,1849859 +2024-10-24,948.39000,979.78000,940.41000,956.58000,956.58000,5.39%,3400982 +2024-10-25,957.26000,964.93500,947.17000,950.85000,950.85000,-0.60%,1494753 +2024-10-28,959.01000,960.00000,945.00000,945.00000,945.00000,-0.62%,1238498 +2024-10-29,950.00000,957.82000,939.43500,953.08000,953.08000,0.86%,1641133 +2024-10-30,951.03000,963.50000,949.48000,950.00000,950.00000,-0.32%,950818 +2024-10-31,940.80000,954.36000,928.35200,932.99000,932.99000,-1.79%,1333336 +2024-11-01,937.36000,951.16000,930.55000,943.41000,943.41000,1.12%,985688 +2024-11-04,944.03000,960.37000,941.60000,954.59000,954.59000,1.19%,948362 +2024-11-05,961.46000,973.86000,958.33000,971.04000,971.04000,1.72%,826955 +2024-11-06,994.00000,997.03000,982.10000,994.48000,994.48000,2.41%,1246584 +2024-11-07,996.80000,1024.44000,995.00000,1015.28000,1015.28000,2.09%,1260829 +2024-11-08,1010.94000,1019.96000,1005.02000,1008.08000,1008.08000,-0.71%,1094976 +2024-11-11,1013.00000,1038.00000,1013.00000,1036.01000,1036.01000,2.77%,1307052 +2024-11-12,1030.77500,1053.26000,1027.12000,1048.29000,1048.29000,1.19%,1291717 +2024-11-13,1048.29000,1061.65500,1043.50000,1045.55000,1045.55000,-0.26%,1313732 +2024-11-14,1049.00000,1054.00000,1032.00000,1039.80000,1039.80000,-0.55%,1157710 +2024-11-15,1023.97000,1029.72500,1003.01000,1011.39000,1011.39000,-2.73%,1498472 +2024-11-18,1016.54000,1021.17500,1003.75000,1005.34000,1005.34000,-0.60%,1751526 +2024-11-19,997.67000,1025.82900,993.42000,1022.10000,1022.10000,1.67%,1830185 +2024-11-20,1028.00000,1031.69000,1006.31000,1022.98000,1022.98000,0.09%,1141936 +2024-11-21,1033.63000,1053.26000,1030.98900,1047.05000,1047.05000,2.35%,1111297 +2024-11-22,1051.00000,1064.59000,1050.00000,1060.60000,1060.60000,1.29%,1437259 +2024-11-25,1064.60000,1068.88000,1049.15000,1052.71000,1052.71000,-0.74%,1930596 +2024-11-26,1060.00000,1072.84000,1054.48000,1070.07000,1070.07000,1.65%,744411 +2024-11-27,1063.68500,1065.20000,1038.41000,1041.40000,1041.40000,-2.68%,977141 +2024-11-29,1042.35000,1052.00000,1038.37000,1049.44000,1049.44000,0.77%,583092 +2024-12-02,1048.40000,1055.32000,1045.49000,1048.43000,1048.43000,-0.10%,1056991 +2024-12-03,1040.09000,1057.65000,1036.91000,1057.32000,1057.32000,0.85%,1284190 +2024-12-04,1083.67000,1126.63000,1080.00000,1123.13000,1123.13000,6.22%,2063004 +2024-12-05,1115.10000,1130.60000,1113.11000,1123.72000,1123.72000,0.05%,1075479 +2024-12-06,1135.62000,1137.00000,1120.00000,1124.34000,1124.34000,0.06%,904425 +2024-12-09,1124.20000,1134.02000,1105.71000,1120.48000,1120.48000,-0.34%,1223391 +2024-12-10,1114.02000,1147.37000,1114.02000,1127.84000,1127.84000,0.66%,1599460 +2024-12-11,1136.04000,1157.90000,1136.04000,1147.18000,1147.18000,1.71%,1245070 +2024-12-12,1140.94000,1154.68000,1137.00000,1148.42000,1148.42000,0.11%,687371 +2024-12-13,1130.00000,1141.76000,1114.60000,1121.10000,1121.10000,-2.38%,1347291 +2024-12-16,1117.80000,1134.52500,1110.00000,1129.93000,1129.93000,0.79%,1186509 +2024-12-17,1130.00000,1132.34000,1110.67000,1114.72000,1114.72000,-1.35%,1223077 +2024-12-18,1117.49000,1118.85500,1056.99000,1060.99000,1060.99000,-4.82%,1588516 +2024-12-19,1070.24000,1080.82000,1062.52000,1074.87000,1074.87000,1.31%,1971841 +2024-12-20,1060.00000,1102.87000,1055.00000,1091.25000,1091.25000,1.52%,2025965 +2024-12-23,1086.00000,1092.00000,1073.77000,1088.26000,1088.26000,-0.27%,787010 +2024-12-24,1097.08000,1106.55000,1090.00000,1105.56000,1105.56000,1.59%,418689 +2024-12-26,1100.00000,1106.08000,1093.60000,1099.11000,1099.11000,-0.58%,436892 +2024-12-27,1092.00000,1094.57000,1062.00000,1081.46000,1081.46000,-1.61%,1016924 +2024-12-30,1065.97000,1073.58000,1055.23000,1067.70000,1067.70000,-1.27%,720112 +2024-12-31,1073.50000,1073.50000,1052.93000,1060.12000,1060.12000,-0.71%,841117 +2025-01-02,1073.52000,1073.71000,1041.00000,1054.34000,1054.34000,-0.55%,1028706 +2025-01-03,1059.30000,1074.14000,1056.72000,1073.77000,1073.77000,1.84%,898694 +2025-01-06,1083.97000,1084.55000,1068.58500,1077.05000,1077.05000,0.31%,850949 +2025-01-07,1074.10000,1085.00000,1044.47000,1054.15000,1054.15000,-2.13%,1133440 +2025-01-08,1061.88000,1063.00000,1042.30000,1049.08000,1049.08000,-0.48%,1422036 +2025-01-10,1039.13000,1041.53000,1016.75000,1024.57000,1024.57000,-2.34%,1577456 +2025-01-13,1011.13000,1020.15000,999.13000,1015.74000,1015.74000,-0.86%,1712591 +2025-01-14,1034.40000,1037.06000,1020.59000,1031.29000,1031.29000,1.53%,1272291 +2025-01-15,1053.31000,1059.56000,1040.98000,1054.13000,1054.13000,2.21%,1287453 +2025-01-16,1058.54000,1064.75000,1052.58000,1057.16000,1057.16000,0.29%,632874 +2025-01-17,1072.58000,1080.00000,1062.00000,1071.48000,1071.48000,1.35%,1081924 +2025-01-21,1088.72000,1104.87000,1086.22500,1096.85000,1096.85000,2.37%,1439442 +2025-01-22,1115.00000,1130.70000,1110.86000,1125.17000,1125.17000,2.58%,1636837 +2025-01-23,1117.65000,1134.20000,1114.74800,1134.20000,1134.20000,0.80%,1073942 +2025-01-24,1141.12000,1145.00000,1118.81000,1124.98000,1124.98000,-0.81%,917742 +2025-01-27,1117.41500,1165.98000,1111.00000,1140.62000,1140.62000,1.39%,2241278 +2025-01-28,1150.00000,1198.09000,1131.97000,1170.39000,1170.39000,2.61%,2437685 +2025-01-29,1160.91000,1170.39000,1135.20000,1143.63000,1143.63000,-2.29%,2619418 +2025-01-30,1027.12000,1031.00000,990.00000,1012.75000,1012.75000,-11.44%,6207477 +2025-01-31,1032.01000,1035.75000,1011.42000,1018.38000,1018.38000,0.56%,2867304 +2025-02-03,1006.50000,1030.99500,998.05300,1020.94000,1020.94000,0.25%,2015959 +2025-02-04,1039.91000,1043.45000,998.33400,1010.13000,1010.13000,-1.06%,1918817 +2025-02-05,1015.36000,1028.85000,1012.08000,1027.06000,1027.06000,1.68%,1339221 +2025-02-06,1022.92000,1035.28000,1018.29000,1023.30000,1023.30000,-0.37%,1261689 +2025-02-07,1025.00000,1042.34700,1003.96000,1008.29000,1008.29000,-1.47%,1387164 +2025-02-10,1017.55000,1033.09500,1011.25000,1021.81000,1021.81000,1.34%,1174857 +2025-02-11,1015.00000,1021.36500,1003.94000,1009.05000,1009.05000,-1.25%,1015969 +2025-02-12,996.25000,998.42000,980.00000,982.40000,982.40000,-2.64%,1677649 +2025-02-13,982.40000,992.00000,970.48000,989.48000,989.48000,0.72%,1563426 +2025-02-14,979.10000,989.00000,966.60000,986.63000,986.63000,-0.29%,1503419 +2025-02-18,988.00000,997.54000,974.00000,997.48000,997.48000,1.10%,1672692 +2025-02-19,997.32000,1002.84500,975.67000,987.14000,987.14000,-1.04%,1737540 +2025-02-20,980.08000,980.58000,958.87000,967.98000,967.98000,-1.94%,1351246 +2025-02-21,964.70000,967.00000,933.01000,938.41000,938.41000,-3.05%,2004213 +2025-02-24,944.04000,944.50000,913.53000,927.58000,927.58000,-1.15%,1692758 +2025-02-25,923.72000,926.64000,898.21000,922.29000,922.29000,-0.57%,2144338 +2025-02-26,929.30000,952.60000,926.00000,941.96000,941.96000,2.13%,2002542 +2025-02-27,948.16000,953.35000,919.64000,920.96000,920.96000,-2.23%,1455077 +2025-02-28,920.97000,929.98000,907.45000,929.76000,929.76000,0.96%,1567936 +2025-03-03,936.01000,939.00000,902.68000,910.31000,910.31000,-2.09%,1545908 +2025-03-04,900.00000,917.34000,876.94300,906.09000,906.09000,-0.46%,2459102 +2025-03-05,905.00000,924.00000,898.38000,915.79000,915.79000,1.07%,1540617 +2025-03-06,890.00000,907.90000,858.25000,867.09000,867.09000,-5.32%,2164163 +2025-03-07,856.50000,870.00000,832.72000,850.63000,850.63000,-1.90%,2528469 +2025-03-10,823.40000,832.00000,777.91000,783.83000,783.83000,-7.85%,3879186 +2025-03-11,800.00000,827.98000,794.00000,808.40000,808.40000,3.13%,2999056 +2025-03-12,834.79000,849.25000,823.42700,843.14000,843.14000,4.30%,2741843 +2025-03-13,830.00000,835.00000,805.97500,811.62000,811.62000,-3.74%,1963561 +2025-03-14,822.76000,849.05800,822.76000,844.33000,844.33000,4.03%,1853239 +2025-03-17,839.00000,855.68000,835.00000,842.93000,842.93000,-0.17%,1656750 +2025-03-18,837.43000,837.47000,820.35000,830.00000,830.00000,-1.53%,1768045 +2025-03-19,835.73000,854.00000,830.02000,844.12000,844.12000,1.70%,1561830 +2025-03-20,827.24000,828.26000,809.18000,824.12000,824.12000,-2.37%,2592996 +2025-03-21,816.14000,828.90000,808.80000,827.75000,827.75000,0.44%,2907341 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NTAP-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NTAP-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..6f007aeedcfd47641a6d465805bd25afa7ffeeae --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NTAP-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,36.74000,36.79000,35.83000,35.85000,27.79600,-2.14%,6220690 +2015-03-25,35.79000,36.09000,35.61000,35.74500,27.71500,-0.29%,4567267 +2015-03-26,35.43000,35.68000,35.26000,35.55000,27.56300,-0.55%,5171059 +2015-03-27,35.64000,35.64000,34.97500,35.10000,27.21500,-1.27%,4975924 +2015-03-30,35.22000,35.44000,35.01000,35.38000,27.43200,0.80%,3443522 +2015-03-31,35.34000,35.70000,35.06000,35.46000,27.49400,0.23%,2945108 +2015-04-01,35.40000,35.43000,34.94000,35.27000,27.34600,-0.54%,2787781 +2015-04-02,35.32000,35.93000,35.14000,35.62500,27.62200,1.01%,4377450 +2015-04-06,35.36000,36.14000,35.21000,36.03000,27.93600,1.14%,2686874 +2015-04-07,36.07000,36.16000,35.77000,35.80500,27.76100,-0.62%,3231627 +2015-04-08,35.75000,35.92000,35.43000,35.82000,27.90100,0.04%,3282902 +2015-04-09,35.69000,35.92000,35.45000,35.74000,27.83800,-0.22%,3285671 +2015-04-10,35.71000,35.78000,35.19000,35.47000,27.62800,-0.76%,4165685 +2015-04-13,35.47000,35.68000,35.38000,35.41000,27.58100,-0.17%,2480964 +2015-04-14,35.32000,35.98000,35.23000,35.87000,27.94000,1.30%,4476919 +2015-04-15,35.95000,36.75000,35.74000,36.73000,28.61000,2.40%,3795300 +2015-04-16,36.57000,36.66000,36.22000,36.36000,28.32100,-1.01%,3152980 +2015-04-17,36.09000,36.55000,35.65000,35.97000,28.01800,-1.07%,4618339 +2015-04-20,36.24000,36.43000,35.80000,35.99000,28.03300,0.06%,2855635 +2015-04-21,36.19000,36.21000,35.74000,36.00000,28.04100,0.03%,3194874 +2015-04-22,36.01000,36.29500,35.96000,36.14000,28.15000,0.39%,1881491 +2015-04-23,36.01000,36.42000,35.98000,36.29000,28.26700,0.42%,1701661 +2015-04-24,36.36000,36.36000,35.92000,36.12000,28.13400,-0.47%,2276153 +2015-04-27,36.12000,36.58500,35.96000,36.37000,28.32900,0.69%,2725679 +2015-04-28,36.43000,36.67000,36.13000,36.60000,28.50800,0.63%,1486069 +2015-04-29,36.37000,37.07000,36.28000,36.80000,28.66400,0.55%,3079560 +2015-04-30,36.54000,36.95600,36.17000,36.25000,28.23600,-1.49%,2558368 +2015-05-01,36.45000,36.79000,36.33000,36.69000,28.57800,1.21%,1277334 +2015-05-04,36.70000,36.98000,36.62000,36.71000,28.59400,0.05%,1489263 +2015-05-05,36.54000,36.66000,35.85000,35.91000,27.97100,-2.18%,2126262 +2015-05-06,35.90000,36.03000,35.32500,35.39000,27.56600,-1.45%,2910035 +2015-05-07,35.43000,35.77000,35.23000,35.57000,27.70600,0.51%,1865126 +2015-05-08,35.69000,35.88000,35.35000,35.64500,27.76400,0.21%,2589534 +2015-05-11,35.28000,35.44000,34.78000,34.95500,27.22700,-1.94%,5266305 +2015-05-12,34.75000,35.05000,34.62000,34.86000,27.15300,-0.27%,3604093 +2015-05-13,34.90000,35.37500,34.75000,35.30000,27.49600,1.26%,4991461 +2015-05-14,35.63000,36.05500,35.51000,35.96000,28.01000,1.87%,3470948 +2015-05-15,36.00000,36.10000,35.39000,35.40000,27.57400,-1.56%,3879047 +2015-05-18,35.37000,35.48000,34.74000,34.80000,27.10600,-1.69%,6203336 +2015-05-19,34.69000,35.54000,34.57000,35.35000,27.53500,1.58%,4520525 +2015-05-20,35.40000,35.68000,35.17000,35.33000,27.51900,-0.06%,4799278 +2015-05-21,31.05000,32.12900,30.85000,31.77000,24.74600,-10.08%,25743849 +2015-05-22,31.65000,33.26000,31.46000,33.14000,25.81300,4.31%,12065395 +2015-05-26,32.97000,33.14000,32.33000,32.56000,25.36100,-1.75%,5687833 +2015-05-27,32.67000,33.10000,32.58000,33.02000,25.72000,1.41%,4781652 +2015-05-28,33.01000,33.35000,32.83000,33.26000,25.90700,0.73%,3661389 +2015-05-29,33.26000,33.42000,32.97000,33.40000,26.01600,0.42%,7223708 +2015-06-01,33.27000,33.40000,32.87000,33.15500,25.82500,-0.73%,4324907 +2015-06-02,33.04000,33.58000,32.98000,33.33500,25.96500,0.54%,5554653 +2015-06-03,33.40000,33.83000,33.21000,33.24500,25.89500,-0.27%,3286938 +2015-06-04,33.01000,33.87000,32.94000,33.86500,26.37800,1.86%,5443100 +2015-06-05,33.87000,34.00000,33.52000,33.94000,26.43600,0.22%,5039985 +2015-06-08,33.95000,33.98000,32.92000,33.16000,25.82900,-2.30%,4179384 +2015-06-09,33.29000,33.39000,32.97000,33.10000,25.78200,-0.18%,4099624 +2015-06-10,33.92000,33.92000,33.18000,33.54000,26.12500,1.33%,5439208 +2015-06-11,33.54000,33.96000,33.40000,33.68000,26.23400,0.42%,3124767 +2015-06-12,33.48000,33.61000,33.27000,33.48000,26.07800,-0.59%,2830385 +2015-06-15,33.35000,33.61000,32.97000,33.55000,26.13300,0.21%,3632976 +2015-06-16,33.45000,33.73000,33.30000,33.55000,26.13300,,2460124 +2015-06-17,33.65000,33.92500,33.56000,33.78000,26.31200,0.69%,3019993 +2015-06-18,33.81000,34.07000,33.71500,33.76500,26.30000,-0.04%,3325407 +2015-06-19,33.82000,34.00000,33.68000,33.93000,26.42900,0.49%,6715556 +2015-06-22,34.00000,34.48000,33.94000,34.39000,26.78700,1.36%,3570841 +2015-06-23,34.16000,34.72000,34.16000,34.55000,26.91100,0.47%,3909235 +2015-06-24,34.47000,34.50600,33.08500,33.18000,25.84400,-3.97%,5315601 +2015-06-25,33.20000,33.28500,32.45500,32.64500,25.42800,-1.61%,6070984 +2015-06-26,32.62000,32.84000,32.24000,32.36000,25.20600,-0.87%,4692397 +2015-06-29,32.04000,32.37000,31.63000,31.67500,24.67200,-2.12%,4804819 +2015-06-30,31.88000,31.99000,31.42000,31.56000,24.58300,-0.36%,3358093 +2015-07-01,32.28000,32.28000,31.46000,31.59000,24.60600,0.10%,2782030 +2015-07-02,31.50000,31.72000,31.37500,31.49500,24.53200,-0.30%,2803150 +2015-07-06,31.22000,31.49000,31.10000,31.30000,24.38000,-0.62%,2857067 +2015-07-07,31.44000,31.63000,30.91000,31.60000,24.61400,0.96%,3726165 +2015-07-08,31.62000,31.62000,30.51000,30.60000,23.97500,-3.16%,4466018 +2015-07-09,30.73000,30.99000,30.26000,30.35000,23.77900,-0.82%,4698458 +2015-07-10,30.74000,30.92000,30.40000,30.60000,23.97500,0.82%,2364857 +2015-07-13,30.69000,30.97000,30.50000,30.91000,24.21800,1.01%,2656449 +2015-07-14,30.97000,31.10000,30.72000,30.89000,24.20200,-0.06%,2913229 +2015-07-15,31.21000,31.39900,30.93000,31.14000,24.39800,0.81%,4241064 +2015-07-16,31.14000,31.37000,31.06000,31.22000,24.46100,0.26%,3851202 +2015-07-17,31.17000,31.21000,30.97000,31.14000,24.39800,-0.26%,3505098 +2015-07-20,31.19000,31.29000,30.87000,30.94000,24.24100,-0.64%,4063190 +2015-07-21,30.84000,30.92000,30.25000,30.89000,24.20200,-0.16%,3298643 +2015-07-22,30.68000,31.25000,30.42000,31.15000,24.40600,0.84%,3544421 +2015-07-23,31.23000,32.18000,31.11000,31.40000,24.60200,0.80%,4703956 +2015-07-24,31.46000,31.62000,31.03000,31.10000,24.36700,-0.96%,3067809 +2015-07-27,30.87000,31.03000,30.62000,30.80000,24.13200,-0.96%,3924549 +2015-07-28,31.00000,31.11000,30.77000,30.95000,24.24900,0.49%,4003841 +2015-07-29,30.89000,31.17000,30.81000,30.96000,24.25700,0.03%,3509084 +2015-07-30,30.90000,31.64000,30.84000,31.57000,24.73500,1.97%,2484428 +2015-07-31,31.62000,31.62000,31.10000,31.15000,24.40600,-1.33%,2641858 +2015-08-03,31.17000,31.45000,30.57000,30.69000,24.04500,-1.48%,1839392 +2015-08-04,30.64000,30.76000,30.44000,30.58000,23.95900,-0.36%,2128302 +2015-08-05,30.86000,31.24000,30.55000,30.87000,24.18700,0.95%,3228149 +2015-08-06,30.96000,31.00000,30.51900,30.69000,24.04500,-0.58%,2813474 +2015-08-07,30.59000,30.89000,30.47000,30.52000,23.91200,-0.55%,1911138 +2015-08-10,30.75000,31.68000,30.75000,31.50000,24.68000,3.21%,2843587 +2015-08-11,31.35000,31.36000,30.56000,30.71000,24.06100,-2.51%,1968017 +2015-08-12,30.55000,30.99000,30.28000,30.99000,24.28100,0.91%,2917988 +2015-08-13,30.94000,31.06000,30.54000,30.62000,23.99100,-1.19%,2008826 +2015-08-14,30.45000,30.80000,30.45000,30.75000,24.09200,0.42%,2415660 +2015-08-17,30.25000,30.56000,30.00000,30.54000,23.92800,-0.68%,3448043 +2015-08-18,30.40000,30.73000,29.91500,30.28000,23.72400,-0.85%,3342072 +2015-08-19,30.20000,30.27000,29.53500,29.78000,23.33300,-1.65%,6541316 +2015-08-20,31.98000,32.29000,30.48000,30.78000,24.11600,3.36%,14103318 +2015-08-21,30.44000,31.19000,30.21000,30.21000,23.66900,-1.85%,7086161 +2015-08-24,28.96000,30.84000,28.88000,29.87000,23.40300,-1.13%,9015759 +2015-08-25,30.51000,30.51000,29.05000,29.07000,22.77600,-2.68%,6646275 +2015-08-26,29.64000,30.64000,29.46000,30.58000,23.95900,5.19%,5517628 +2015-08-27,30.85000,31.44000,30.73000,31.39000,24.59400,2.65%,4360546 +2015-08-28,31.34000,31.83500,31.31000,31.62000,24.77400,0.73%,3294926 +2015-08-31,31.52000,32.04000,31.41000,31.96000,25.04100,1.08%,4870458 +2015-09-01,31.07000,31.28000,30.80000,30.95500,24.25300,-3.14%,4465103 +2015-09-02,31.42000,31.45000,30.89000,31.27000,24.50000,1.02%,2849444 +2015-09-03,31.27000,31.69000,31.11500,31.19000,24.43700,-0.26%,3113046 +2015-09-04,30.75000,30.95000,30.52000,30.57000,23.95100,-1.99%,3484043 +2015-09-08,30.90000,31.54500,30.78000,31.49000,24.67200,3.01%,3501534 +2015-09-09,31.73000,31.94500,31.07000,31.12000,24.38200,-1.17%,2495287 +2015-09-10,31.07000,31.64000,30.95000,31.36000,24.57000,0.77%,2416820 +2015-09-11,31.18000,31.59000,31.05000,31.58000,24.74300,0.70%,1930060 +2015-09-14,31.62000,31.62000,31.04500,31.14000,24.39800,-1.39%,2103699 +2015-09-15,31.38000,32.21500,31.22000,32.19000,25.22100,3.37%,3790802 +2015-09-16,32.02000,32.48000,31.91000,32.36000,25.35400,0.53%,2060406 +2015-09-17,32.34000,32.73000,32.16000,32.21000,25.23600,-0.46%,2754916 +2015-09-18,31.81000,32.12000,31.17500,31.36000,24.57000,-2.64%,7859083 +2015-09-21,31.43000,31.72000,31.14500,31.22000,24.46100,-0.45%,2690994 +2015-09-22,30.29000,30.39000,29.74000,30.07000,23.56000,-3.68%,5679292 +2015-09-23,30.14000,30.18000,29.54000,29.70000,23.27000,-1.23%,2587971 +2015-09-24,29.50000,29.89000,29.11000,29.49000,23.10500,-0.71%,3338707 +2015-09-25,29.58000,29.70000,29.37000,29.57000,23.16800,0.27%,4860401 +2015-09-28,29.36000,29.66000,29.09000,29.10000,22.80000,-1.59%,3009480 +2015-09-29,29.25000,29.72500,28.81000,28.95000,22.68200,-0.52%,3255942 +2015-09-30,29.20000,29.73000,28.75000,29.60000,23.19100,2.25%,4047221 +2015-10-01,29.65000,29.75000,28.87000,29.24000,22.90900,-1.22%,3108458 +2015-10-02,28.89000,29.93000,28.85000,29.93000,23.45000,2.36%,2737790 +2015-10-05,30.18000,30.95000,30.12100,30.89000,24.20200,3.21%,2336717 +2015-10-06,30.84000,31.58000,30.84000,31.33000,24.54700,1.42%,2896387 +2015-10-07,31.34000,31.76900,31.07000,31.53000,24.84500,0.64%,3386480 +2015-10-08,31.62000,32.28000,31.46000,32.27000,25.42800,2.35%,3788789 +2015-10-09,32.30000,33.19500,32.30000,33.16000,26.12900,2.76%,4768220 +2015-10-12,33.57000,33.66000,32.68000,33.37000,26.29500,0.63%,4380378 +2015-10-13,33.10000,33.87000,32.90100,33.43000,26.34200,0.18%,3464579 +2015-10-14,33.46000,33.95000,33.42000,33.88000,26.69600,1.35%,3204987 +2015-10-15,33.63000,33.78000,33.37000,33.78000,26.61800,-0.30%,3037447 +2015-10-16,33.79000,33.83000,33.48000,33.82000,26.64900,0.12%,2326515 +2015-10-19,33.74000,33.92000,33.60100,33.68000,26.53900,-0.41%,1626077 +2015-10-20,33.53000,33.84000,33.50000,33.72000,26.57000,0.12%,2017760 +2015-10-21,33.78000,33.84500,33.32000,33.40000,26.31800,-0.95%,2948204 +2015-10-22,33.56000,34.40000,33.34000,34.38000,27.09000,2.93%,2748345 +2015-10-23,34.50000,34.81000,34.22000,34.67000,27.31900,0.84%,2917693 +2015-10-26,33.92000,34.02500,33.11000,33.15000,26.12100,-4.38%,3371933 +2015-10-27,32.97000,33.54000,32.86000,33.36000,26.28700,0.63%,3926424 +2015-10-28,33.56000,34.08000,33.37500,34.06000,26.83800,2.10%,2682236 +2015-10-29,33.73000,34.06500,33.61000,33.76000,26.60200,-0.88%,1732013 +2015-10-30,33.97000,34.09000,33.39000,34.00000,26.79100,0.71%,1900746 +2015-11-02,33.93000,34.39000,33.86000,34.38000,27.09000,1.12%,2187547 +2015-11-03,34.28000,34.73000,34.18000,34.49000,27.17700,0.32%,2015098 +2015-11-04,34.49000,34.53000,33.77000,33.82000,26.64900,-1.94%,2834387 +2015-11-05,33.95000,34.60000,33.93000,34.20000,26.94900,1.12%,3309830 +2015-11-06,33.96000,34.44000,33.88000,34.40000,27.10600,0.58%,2314444 +2015-11-09,34.31000,34.38000,33.96000,34.14000,26.90100,-0.76%,2221600 +2015-11-10,34.01000,34.03000,33.21000,33.33000,26.26300,-2.37%,2433110 +2015-11-11,33.48000,33.51000,32.31000,32.43000,25.55400,-2.70%,3901551 +2015-11-12,31.69000,32.44000,31.69000,31.84000,25.08900,-1.82%,4147500 +2015-11-13,31.38000,31.87300,30.83000,31.31000,24.67100,-1.66%,3980219 +2015-11-16,31.28000,31.65000,31.18000,31.49000,24.81300,0.57%,2793703 +2015-11-17,31.48000,31.93500,31.14000,31.30000,24.66300,-0.60%,3816351 +2015-11-18,31.20000,31.47000,30.76000,31.04000,24.45900,-0.83%,5732492 +2015-11-19,31.35000,31.48000,30.12000,30.97000,24.40300,-0.23%,7206379 +2015-11-20,31.12000,31.24500,30.50000,31.05000,24.46600,0.26%,3363812 +2015-11-23,31.11000,31.59000,30.93000,31.01000,24.43500,-0.13%,2370616 +2015-11-24,30.81000,31.09500,30.69000,30.93000,24.37200,-0.26%,2044261 +2015-11-25,30.99000,31.01000,30.71000,30.76000,24.23800,-0.55%,1864667 +2015-11-27,30.77000,30.90000,30.59000,30.69000,24.18300,-0.23%,949217 +2015-11-30,30.73000,30.98000,30.61000,30.66000,24.15900,-0.10%,2915253 +2015-12-01,30.29000,31.00000,30.22000,30.97000,24.40300,1.01%,2473827 +2015-12-02,30.85000,31.13000,30.70000,30.93000,24.37200,-0.13%,2525991 +2015-12-03,31.02000,31.03000,30.38000,30.86000,24.31700,-0.23%,4044849 +2015-12-04,30.89000,31.31000,30.62000,31.28000,24.64800,1.36%,3214448 +2015-12-07,31.30000,31.64000,31.20000,31.53000,24.84500,0.80%,5269718 +2015-12-08,31.25000,31.39000,31.01000,31.08000,24.49000,-1.43%,3618543 +2015-12-09,31.02000,31.18000,30.01500,30.12000,23.73400,-3.09%,3218832 +2015-12-10,30.12000,30.50000,29.85000,30.19000,23.78900,0.23%,3178112 +2015-12-11,29.54000,29.71000,28.94000,29.06000,22.89800,-3.74%,3367617 +2015-12-14,29.37000,29.37000,28.30000,28.67000,22.59100,-1.34%,4709410 +2015-12-15,28.92000,29.01000,28.52100,28.57000,22.51200,-0.35%,6826513 +2015-12-16,28.58000,29.28000,28.53000,28.94000,22.80400,1.30%,3661815 +2015-12-17,29.06000,29.06200,28.07500,28.30000,22.30000,-2.21%,3897615 +2015-12-18,28.09000,28.27000,27.41000,27.60000,21.74800,-2.47%,7834674 +2015-12-21,27.84000,27.84000,27.44000,27.60000,21.74800,,3198316 +2015-12-22,25.66000,26.80000,25.21000,26.23000,20.66800,-4.96%,10490985 +2015-12-23,26.32000,26.91000,26.28000,26.52000,20.89700,1.11%,5506239 +2015-12-24,26.66000,27.16000,26.46000,26.52000,20.89700,,2460075 +2015-12-28,26.49000,26.77000,26.17000,26.57000,20.93600,0.19%,3527340 +2015-12-29,26.64000,26.97000,26.50400,26.88000,21.18100,1.17%,3207178 +2015-12-30,26.78000,27.01300,26.78000,26.87000,21.17300,-0.04%,3003591 +2015-12-31,26.82000,26.87000,26.53000,26.53000,20.90500,-1.27%,3371249 +2016-01-04,26.16000,26.24000,25.81000,26.02000,20.50300,-1.92%,4495551 +2016-01-05,26.09000,26.18000,25.36000,25.40000,20.01400,-2.38%,4239184 +2016-01-06,24.80000,25.10000,24.61000,24.69000,19.59700,-2.80%,3794238 +2016-01-07,24.15000,24.46000,23.15000,23.37000,18.54900,-5.35%,6396001 +2016-01-08,23.46000,23.56500,22.93000,23.00000,18.25500,-1.58%,4284534 +2016-01-11,23.20000,23.21000,22.47000,22.98000,18.24000,-0.09%,4001286 +2016-01-12,23.20000,23.30000,22.29500,22.60000,17.93800,-1.65%,4090056 +2016-01-13,22.76000,23.31000,22.38000,22.52000,17.87400,-0.35%,6178228 +2016-01-14,22.65000,23.42500,22.64000,23.21500,18.42600,3.09%,5989090 +2016-01-15,22.33000,22.51000,21.46000,22.25000,17.66000,-4.16%,6811255 +2016-01-19,22.56000,22.58000,21.28500,21.45000,17.02500,-3.60%,5330671 +2016-01-20,21.17000,21.56000,20.66000,21.35000,16.94600,-0.47%,3788265 +2016-01-21,21.47000,21.80500,21.11000,21.35000,16.94600,,3500634 +2016-01-22,21.79000,22.14000,21.34000,21.51000,17.07300,0.75%,3072498 +2016-01-25,21.56000,21.57500,21.18000,21.22000,16.84300,-1.35%,3262547 +2016-01-26,21.26000,22.07000,21.25000,22.03000,17.48600,3.82%,5272355 +2016-01-27,21.93000,22.24000,21.23500,21.31000,16.91400,-3.27%,3733174 +2016-01-28,21.52000,21.62000,21.25000,21.48000,17.04900,0.80%,4165985 +2016-01-29,21.66000,22.38000,21.39000,21.93000,17.40600,2.09%,5123661 +2016-02-01,21.69000,21.90000,21.38000,21.86000,17.35100,-0.32%,3819950 +2016-02-02,21.69000,21.96300,21.50500,21.56000,17.11200,-1.37%,3855504 +2016-02-03,22.14000,22.35500,21.31500,22.20000,17.62000,2.97%,3973599 +2016-02-04,21.76000,23.15000,21.47000,22.58000,17.92200,1.71%,3617802 +2016-02-05,22.57000,23.08000,22.44000,22.64000,17.97000,0.27%,4058157 +2016-02-08,22.33000,22.58500,22.03000,22.35000,17.73900,-1.28%,4213827 +2016-02-09,22.07000,22.64000,21.99500,22.04000,17.49300,-1.39%,3523308 +2016-02-10,22.26000,22.87000,22.10000,22.38000,17.76300,1.54%,4240734 +2016-02-11,21.96000,22.04000,21.22000,21.73000,17.24700,-2.90%,5544534 +2016-02-12,21.18000,22.05500,20.89000,21.89000,17.37400,0.74%,5065388 +2016-02-16,22.08000,23.14000,21.88000,23.09000,18.32700,5.48%,5391780 +2016-02-17,23.21000,23.66000,23.16000,23.55000,18.69200,1.99%,5951021 +2016-02-18,22.97000,24.33000,22.90000,23.93000,18.99400,1.61%,9829209 +2016-02-19,23.91000,24.79500,23.70000,24.64000,19.55700,2.97%,7297908 +2016-02-22,24.87000,25.46000,24.87000,24.97000,19.81900,1.34%,4689311 +2016-02-23,24.76000,24.89000,24.29000,24.32000,19.30300,-2.60%,4653828 +2016-02-24,24.14000,25.04500,23.88000,24.99000,19.83500,2.75%,4542930 +2016-02-25,24.97000,24.97000,24.44000,24.63000,19.54900,-1.44%,4072051 +2016-02-26,24.88000,25.56000,24.38000,25.12000,19.93800,1.99%,3668680 +2016-02-29,25.04000,25.14000,24.80000,24.84000,19.71600,-1.11%,4221240 +2016-03-01,25.04000,25.79000,24.89000,25.54000,20.27100,2.82%,3006954 +2016-03-02,25.48000,25.85000,25.18000,25.69000,20.39000,0.59%,2731516 +2016-03-03,25.76000,26.17000,25.43000,26.07000,20.69200,1.48%,3092383 +2016-03-04,26.14000,26.37000,25.72000,26.00000,20.63700,-0.27%,4322520 +2016-03-07,25.82000,27.25000,25.56000,26.87000,21.32700,3.35%,5916284 +2016-03-08,26.59000,26.73000,25.87500,25.95000,20.59700,-3.42%,3052387 +2016-03-09,26.15000,26.57000,26.09000,26.17000,20.77100,0.85%,4162892 +2016-03-10,25.77000,26.59000,25.77000,26.33000,20.89800,0.61%,3333321 +2016-03-11,26.62000,27.07000,26.18500,27.06000,21.47800,2.77%,4003846 +2016-03-14,26.78000,27.08000,26.37000,26.61000,21.12100,-1.66%,3491451 +2016-03-15,26.49000,26.54000,25.66000,25.83000,20.50200,-2.93%,3134117 +2016-03-16,25.68000,26.37000,25.46000,26.29000,20.86700,1.78%,2137393 +2016-03-17,26.38000,26.76000,26.27000,26.66000,21.16000,1.41%,2107477 +2016-03-18,26.78000,27.51000,26.52000,27.24000,21.62100,2.18%,4171861 +2016-03-21,26.58000,27.00000,26.52000,26.79000,21.26400,-1.65%,3301670 +2016-03-22,26.57000,27.27000,26.52000,27.15000,21.54900,1.34%,2397493 +2016-03-23,27.19000,27.20000,26.27000,26.38000,20.93800,-2.84%,2044286 +2016-03-24,26.26000,26.44000,25.66000,26.34000,20.90600,-0.15%,1844967 +2016-03-28,26.39000,26.75000,26.35000,26.48000,21.01800,0.53%,1563827 +2016-03-29,26.35000,27.29900,26.10000,27.26000,21.63700,2.95%,2625653 +2016-03-30,27.36000,27.50000,26.39000,26.66000,21.16000,-2.20%,3164248 +2016-03-31,26.71000,27.30000,26.66000,27.29000,21.66000,2.36%,3149698 +2016-04-01,26.99000,27.19000,26.59000,26.97000,21.40600,-1.17%,2813426 +2016-04-04,26.89000,26.89000,26.53000,26.62000,21.12900,-1.30%,1777619 +2016-04-05,26.50000,26.83000,26.22000,26.63000,21.13700,0.04%,2792041 +2016-04-06,26.50000,26.60000,25.92500,26.56000,21.22400,-0.26%,3225942 +2016-04-07,26.35000,26.53000,25.54000,25.72000,20.55300,-3.16%,3185868 +2016-04-08,25.97000,26.40000,25.71000,25.81000,20.62500,0.35%,2046193 +2016-04-11,25.91000,26.57000,25.63500,26.12000,20.87200,1.20%,2064226 +2016-04-12,26.13000,26.30000,25.70000,26.13000,20.88000,0.04%,2003050 +2016-04-13,26.32000,26.70000,26.24000,26.70000,21.33600,2.18%,2180740 +2016-04-14,26.29000,26.29000,25.22000,25.64000,20.48900,-3.97%,3447677 +2016-04-15,25.64000,25.64000,25.06000,25.12000,20.07300,-2.03%,3158462 +2016-04-18,24.55000,24.83000,24.32000,24.78000,19.80200,-1.35%,4765796 +2016-04-19,24.93000,25.11800,24.39000,24.44000,19.53000,-1.37%,3233244 +2016-04-20,24.30000,24.38000,23.44000,24.12000,19.27400,-1.31%,5518621 +2016-04-21,24.17000,24.30000,24.09000,24.11000,19.26600,-0.04%,2849863 +2016-04-22,24.14000,24.69000,24.08800,24.24000,19.37000,0.54%,2346071 +2016-04-25,24.11000,24.60000,24.10000,24.52000,19.59400,1.16%,2706004 +2016-04-26,24.54000,24.76000,24.46000,24.53000,19.60200,0.04%,2719755 +2016-04-27,24.46000,24.75000,24.36000,24.73000,19.76200,0.82%,2303084 +2016-04-28,24.65000,24.69000,24.28000,24.31000,19.42600,-1.70%,2582773 +2016-04-29,24.17000,24.17000,23.38000,23.64000,18.89100,-2.76%,3862308 +2016-05-02,23.69000,23.79000,23.20000,23.30000,18.61900,-1.44%,2395699 +2016-05-03,23.16000,23.16000,22.76000,23.00000,18.37900,-1.29%,2831605 +2016-05-04,22.87000,23.03000,22.75000,22.90000,18.29900,-0.43%,2731854 +2016-05-05,22.98000,23.10000,22.77000,22.82000,18.23500,-0.35%,3251912 +2016-05-06,22.70000,23.23500,22.50000,23.15000,18.49900,1.45%,2723589 +2016-05-09,23.19000,23.20500,22.92000,23.01000,18.38700,-0.60%,2127570 +2016-05-10,23.16000,23.47000,23.01000,23.47000,18.75500,2.00%,2204903 +2016-05-11,23.46000,23.60000,23.23000,23.33000,18.64300,-0.60%,2393671 +2016-05-12,23.47000,23.54000,22.83000,22.99000,18.37100,-1.46%,2753208 +2016-05-13,22.88000,23.33500,22.75000,23.04000,18.41100,0.22%,2637769 +2016-05-16,23.00000,23.50000,22.87000,23.39000,18.69100,1.52%,1860668 +2016-05-17,23.35000,23.88500,23.26000,23.59000,18.85100,0.86%,2576541 +2016-05-18,23.62000,23.94500,23.50700,23.83000,19.04200,1.02%,2378512 +2016-05-19,23.62000,23.78000,23.25300,23.40000,18.69900,-1.80%,2058912 +2016-05-20,23.43000,24.27000,23.43000,24.22000,19.35400,3.50%,2761412 +2016-05-23,24.21000,24.72800,24.18000,24.69000,19.73000,1.94%,2992890 +2016-05-24,24.79000,25.32000,24.79000,25.21000,20.14500,2.11%,4205808 +2016-05-25,25.31000,26.31000,25.31000,25.52000,20.39300,1.23%,5682497 +2016-05-26,23.61000,25.11500,23.50000,24.90000,19.89700,-2.43%,8045897 +2016-05-27,25.07000,25.64400,24.94000,25.31000,20.22500,1.65%,4568309 +2016-05-31,25.28000,25.69000,25.15000,25.53000,20.40100,0.87%,4655371 +2016-06-01,24.44000,25.23000,24.04000,25.07000,20.03300,-1.80%,4810433 +2016-06-02,24.83000,25.37000,24.41000,24.99000,19.96900,-0.32%,3169182 +2016-06-03,24.99000,25.04000,24.57000,24.94000,19.92900,-0.20%,2755565 +2016-06-06,25.03000,25.15000,24.90000,25.01000,19.98500,0.28%,2618273 +2016-06-07,25.00000,25.20000,24.93000,25.04000,20.00900,0.12%,2437995 +2016-06-08,25.14000,25.32500,25.04000,25.14000,20.08900,0.40%,2699895 +2016-06-09,25.06000,25.13000,24.73000,24.90000,19.89700,-0.95%,2168643 +2016-06-10,24.67000,24.84000,24.39000,24.49000,19.57000,-1.65%,2258501 +2016-06-13,24.49000,24.81000,24.34000,24.36000,19.46600,-0.53%,3283862 +2016-06-14,24.26000,24.57000,24.03500,24.21000,19.34600,-0.62%,3960994 +2016-06-15,24.25000,24.71000,24.13000,24.43000,19.52200,0.91%,4322644 +2016-06-16,24.21000,24.58000,24.14000,24.47000,19.55400,0.16%,2466783 +2016-06-17,24.50000,24.97000,24.25000,24.86000,19.86500,1.59%,4524257 +2016-06-20,25.17000,25.48000,25.05000,25.31000,20.22500,1.81%,2835958 +2016-06-21,25.33000,25.41000,25.19000,25.32000,20.23300,0.04%,2983775 +2016-06-22,25.27000,25.57500,25.16000,25.19000,20.12900,-0.51%,2354879 +2016-06-23,25.47000,26.03000,25.26000,26.02000,20.79200,3.29%,2376976 +2016-06-24,24.50000,25.29000,24.50000,24.72000,19.75400,-5.00%,8297340 +2016-06-27,24.48000,24.50000,22.89000,22.96000,18.34700,-7.12%,4685946 +2016-06-28,23.12000,23.46000,22.99000,23.18000,18.52300,0.96%,3418685 +2016-06-29,23.52000,24.60000,23.49000,24.47000,19.55400,5.57%,5781403 +2016-06-30,24.40000,24.62000,24.04000,24.59000,19.65000,0.49%,3496141 +2016-07-01,24.54000,24.86000,24.16500,24.29000,19.41000,-1.22%,2830278 +2016-07-05,24.14000,24.20000,23.39000,23.48000,18.76300,-3.33%,2221000 +2016-07-06,23.38000,23.63000,23.08000,23.61000,18.86700,0.55%,2388473 +2016-07-07,23.75000,24.17000,23.65500,23.94000,19.13000,1.40%,1943081 +2016-07-08,24.16000,24.58500,24.06500,24.54000,19.61000,2.51%,2521283 +2016-07-11,24.70000,24.88000,24.42000,24.42000,19.51400,-0.49%,1764772 +2016-07-12,25.01000,25.32000,24.84000,25.16000,20.10500,3.03%,3275010 +2016-07-13,25.23000,25.68000,25.02000,25.51000,20.38500,1.39%,2516196 +2016-07-14,25.67000,25.73000,25.18000,25.29000,20.36100,-0.86%,3154806 +2016-07-15,25.42000,25.46000,25.13000,25.27000,20.34500,-0.08%,1739091 +2016-07-18,25.08000,25.55000,25.04000,25.55000,20.57000,1.11%,1505681 +2016-07-19,25.38000,25.84000,24.94000,25.54000,20.56200,-0.04%,2777519 +2016-07-20,25.56000,25.94000,25.39000,25.90000,20.85200,1.41%,1432013 +2016-07-21,25.82000,26.10000,25.68000,25.99000,20.92400,0.35%,1708889 +2016-07-22,26.09000,26.49000,25.77000,26.47000,21.31100,1.85%,2688539 +2016-07-25,26.50000,26.58000,26.20000,26.36000,21.22200,-0.42%,2108267 +2016-07-26,26.44000,26.66000,26.33000,26.60000,21.41600,0.91%,2129494 +2016-07-27,26.77000,26.95000,26.23000,26.38000,21.23800,-0.83%,2464557 +2016-07-28,26.36000,26.49500,26.24000,26.37000,21.23000,-0.04%,1443914 +2016-07-29,26.33000,26.49000,25.88000,26.35000,21.21400,-0.08%,2755388 +2016-08-01,26.30000,26.78000,25.82000,26.65000,21.45600,1.14%,3088493 +2016-08-02,26.65000,26.76000,25.92000,26.05000,20.97300,-2.25%,2103953 +2016-08-03,25.96000,26.28000,25.91000,26.22000,21.11000,0.65%,1119519 +2016-08-04,26.30000,26.48000,26.22000,26.45000,21.29500,0.88%,1030500 +2016-08-05,26.57000,27.13000,26.47000,27.12000,21.83400,2.53%,1774539 +2016-08-08,27.18000,27.45000,27.17000,27.45000,22.10000,1.22%,1829854 +2016-08-09,27.49000,27.69000,27.26000,27.68000,22.28500,0.84%,2640564 +2016-08-10,27.70000,27.78000,27.49000,27.62000,22.23700,-0.22%,2466925 +2016-08-11,27.87000,28.45000,27.80000,28.11000,22.63100,1.77%,2343668 +2016-08-12,28.02000,28.46000,27.99000,28.45000,22.90500,1.21%,2832635 +2016-08-15,28.43000,28.87000,28.43000,28.80000,23.18700,1.23%,2811656 +2016-08-16,28.71000,29.00000,28.47000,28.95000,23.30800,0.52%,2956705 +2016-08-17,28.32000,29.00000,28.32000,28.85000,23.22700,-0.35%,4219350 +2016-08-18,31.06000,33.90000,31.01000,33.88000,27.27700,17.44%,16247579 +2016-08-19,33.57000,34.75000,33.36000,34.71000,27.94500,2.45%,8177149 +2016-08-22,34.70000,34.98000,34.38000,34.71000,27.94500,,5052002 +2016-08-23,34.88000,35.26000,34.77000,34.99000,28.17000,0.81%,3880511 +2016-08-24,35.16000,35.47000,34.71000,34.82000,28.03300,-0.49%,3860316 +2016-08-25,34.68000,35.35000,34.54000,35.04000,28.21100,0.63%,3383882 +2016-08-26,35.10000,35.49000,34.74000,34.99000,28.17000,-0.14%,3427356 +2016-08-29,35.10000,35.39000,35.03000,35.13000,28.28300,0.40%,2043849 +2016-08-30,35.14000,35.23000,34.72000,34.91000,28.10600,-0.63%,2055593 +2016-08-31,34.81000,34.99000,34.33000,34.59000,27.84800,-0.92%,3446478 +2016-09-01,34.74000,34.99000,34.43000,34.93000,28.12200,0.98%,2336913 +2016-09-02,35.16000,35.20000,34.75000,34.90000,28.09800,-0.09%,2053574 +2016-09-06,34.75000,35.07000,34.70000,35.07000,28.23500,0.49%,2512019 +2016-09-07,35.10000,35.68000,35.03000,35.46000,28.54900,1.11%,3066099 +2016-09-08,35.42000,35.47000,34.98500,35.06000,28.22700,-1.13%,2581928 +2016-09-09,34.70000,34.97000,34.16000,34.27000,27.59100,-2.25%,3481643 +2016-09-12,33.96000,35.19000,33.88000,35.13000,28.28300,2.51%,3540670 +2016-09-13,35.10000,35.26000,34.57000,34.74000,27.96900,-1.11%,3160480 +2016-09-14,34.64000,34.96500,34.32000,34.58000,27.84000,-0.46%,2137148 +2016-09-15,34.54000,35.39000,34.54000,35.05000,28.21900,1.36%,2942806 +2016-09-16,34.92000,35.09000,34.61000,34.81000,28.02500,-0.68%,5182676 +2016-09-19,35.07000,36.07000,34.95000,35.64000,28.69400,2.38%,3395901 +2016-09-20,35.86000,36.09000,34.97000,34.98000,28.16200,-1.85%,2621522 +2016-09-21,35.37000,36.05000,35.26500,35.70500,28.74600,2.07%,3763114 +2016-09-22,35.88000,36.10000,35.64200,35.96000,28.95100,0.71%,1797051 +2016-09-23,35.90000,36.05000,35.35000,35.66000,28.71000,-0.83%,2481797 +2016-09-26,34.87000,35.80000,34.85000,35.18000,28.32300,-1.35%,3486666 +2016-09-27,35.15000,35.93500,35.05000,35.34000,28.45200,0.45%,2476833 +2016-09-28,35.45000,35.59000,34.87000,35.15000,28.29900,-0.54%,2855658 +2016-09-29,35.13000,35.40000,34.52100,34.73000,27.96100,-1.19%,3682398 +2016-09-30,35.16000,35.94000,34.92000,35.82000,28.83900,3.14%,4510028 +2016-10-03,35.58000,35.63000,34.99000,35.36000,28.46800,-1.28%,3342395 +2016-10-04,35.36000,35.64000,34.78000,34.85000,28.05800,-1.44%,2952601 +2016-10-05,34.94000,35.34400,34.85000,34.94000,28.28300,0.26%,2334120 +2016-10-06,34.92000,35.08000,34.64000,34.79000,28.16200,-0.43%,2532307 +2016-10-07,34.85000,34.94000,34.58000,34.75000,28.12900,-0.11%,2897435 +2016-10-10,34.91000,35.08500,34.68000,34.69000,28.08100,-0.17%,2202844 +2016-10-11,34.76000,34.81000,33.84000,34.08000,27.58700,-1.76%,3095550 +2016-10-12,34.20000,34.25000,33.74000,33.86000,27.40900,-0.65%,2900412 +2016-10-13,33.54000,34.04000,33.29000,33.87000,27.41700,0.03%,3253444 +2016-10-14,34.05000,34.22000,33.40500,33.53000,27.14200,-1.00%,2681419 +2016-10-17,33.68000,33.80000,33.40000,33.42000,27.05300,-0.33%,3022543 +2016-10-18,33.74000,33.86000,33.41000,33.65000,27.23900,0.69%,1471407 +2016-10-19,33.55000,34.19000,33.27100,33.68000,27.26300,0.09%,4479752 +2016-10-20,33.71000,34.07000,33.44000,33.87000,27.41700,0.56%,1854997 +2016-10-21,33.66000,34.06600,33.37000,33.92000,27.45700,0.15%,1980202 +2016-10-24,33.92000,34.15000,33.84000,34.04000,27.55400,0.35%,1845834 +2016-10-25,33.87000,34.04000,33.70700,34.00000,27.52200,-0.12%,2803383 +2016-10-26,33.76000,34.19000,33.72000,34.00000,27.52200,,2191526 +2016-10-27,34.25000,34.57000,33.74000,33.80000,27.36000,-0.59%,2505516 +2016-10-28,33.88000,34.15000,33.63000,33.76000,27.32800,-0.12%,2159136 +2016-10-31,33.74000,34.18000,33.62000,33.94000,27.47400,0.53%,3279064 +2016-11-01,33.94000,33.98000,32.43000,33.09000,26.78500,-2.50%,4988713 +2016-11-02,33.14000,33.52000,32.38500,32.42000,26.24300,-2.02%,3328471 +2016-11-03,32.50000,32.63000,32.34000,32.45000,26.26700,0.09%,4040352 +2016-11-04,31.33000,31.51000,30.36000,30.45000,24.64800,-6.16%,8312931 +2016-11-07,31.19000,32.13000,30.93000,32.11000,25.99200,5.45%,5081432 +2016-11-08,32.14000,32.59000,31.76000,32.49000,26.30000,1.18%,3202562 +2016-11-09,31.69000,33.65000,31.23000,33.19000,26.86600,2.15%,5581317 +2016-11-10,33.23000,33.97000,32.77000,33.46000,27.08500,0.81%,4225198 +2016-11-11,33.47000,33.92000,33.26000,33.86000,27.40900,1.20%,4047072 +2016-11-14,33.86000,35.09500,33.83000,34.93000,28.27500,3.16%,4389751 +2016-11-15,34.84000,35.31000,34.53000,34.87000,28.22600,-0.17%,4339754 +2016-11-16,34.75000,34.99000,34.38000,34.73000,28.11300,-0.40%,4775311 +2016-11-17,38.45000,39.00000,36.74000,36.90000,29.87000,6.25%,14094367 +2016-11-18,36.82000,37.35500,36.72000,37.00000,29.95100,0.27%,4559347 +2016-11-21,37.00000,37.43000,36.66000,37.12000,30.04800,0.32%,3640494 +2016-11-22,37.29000,37.43000,36.57500,36.72000,29.72400,-1.08%,3866958 +2016-11-23,36.68000,36.80000,36.29000,36.35000,29.42400,-1.01%,3341326 +2016-11-25,36.32000,36.63000,36.11000,36.61000,29.63500,0.72%,1533737 +2016-11-28,36.43000,36.76000,36.20000,36.43000,29.48900,-0.49%,2282712 +2016-11-29,36.43000,36.86000,36.22000,36.51000,29.55400,0.22%,2766832 +2016-11-30,36.56000,36.89000,36.44000,36.56000,29.59400,0.14%,3372168 +2016-12-01,36.16000,36.86000,35.34500,35.44000,28.68800,-3.06%,4528264 +2016-12-02,35.36000,36.09000,35.35000,35.96000,29.10900,1.47%,3094111 +2016-12-05,36.22000,36.31000,35.24500,35.46000,28.70400,-1.39%,4820169 +2016-12-06,35.58000,36.10000,35.45000,35.97000,29.11700,1.44%,3559057 +2016-12-07,34.72000,36.50000,34.72000,36.48000,29.53000,1.42%,3983729 +2016-12-08,36.49000,36.81000,36.14000,36.30000,29.38400,-0.49%,2807617 +2016-12-09,36.45000,36.74500,36.15500,36.41000,29.47300,0.30%,2888863 +2016-12-12,36.20000,36.46000,35.53000,35.85000,29.02000,-1.54%,2744635 +2016-12-13,36.11000,36.62000,35.93000,36.00000,29.14100,0.42%,3770910 +2016-12-14,35.78000,36.74000,35.78000,36.19000,29.29500,0.53%,4510271 +2016-12-15,36.21000,37.12000,36.14000,36.99000,29.94200,2.21%,4242344 +2016-12-16,36.99000,37.31000,36.27000,36.45000,29.50500,-1.46%,13844281 +2016-12-19,36.46000,36.76500,36.27000,36.74000,29.74000,0.80%,2631868 +2016-12-20,36.91000,37.11000,36.62000,36.83000,29.81300,0.24%,2281299 +2016-12-21,36.81000,37.25000,36.39000,36.40000,29.46500,-1.17%,1762506 +2016-12-22,36.56000,36.88000,36.00000,36.22000,29.31900,-0.49%,3237144 +2016-12-23,36.17000,36.53000,36.09000,36.32000,29.40000,0.28%,1091724 +2016-12-27,36.29000,36.74500,36.25000,36.61000,29.63500,0.80%,1070813 +2016-12-28,36.68000,36.81000,35.80000,35.83000,29.00300,-2.13%,1427494 +2016-12-29,35.71000,36.12000,35.50000,35.68000,28.88200,-0.42%,1506541 +2016-12-30,35.84000,35.96000,35.14000,35.27000,28.55000,-1.15%,2088709 +2017-01-03,35.44000,36.19000,35.09000,35.57000,28.79300,0.85%,3218929 +2017-01-04,35.37000,35.95000,35.19000,35.65000,29.01200,0.22%,2481351 +2017-01-05,35.66000,35.83000,35.18000,35.36000,28.77600,-0.81%,1875539 +2017-01-06,35.36000,35.71000,35.16000,35.23000,28.67000,-0.37%,1711770 +2017-01-09,35.32000,35.47000,35.13000,35.23000,28.67000,,2140763 +2017-01-10,35.28000,35.72000,35.16000,35.25000,28.68600,0.06%,3026010 +2017-01-11,35.25000,35.88000,35.25000,35.65000,29.01200,1.13%,3006831 +2017-01-12,35.52000,35.88000,35.08000,35.81000,29.14200,0.45%,2069787 +2017-01-13,35.81000,36.11000,35.79000,35.93000,29.23900,0.34%,1251218 +2017-01-17,35.54000,35.97000,35.46000,35.56000,28.93800,-1.03%,1329667 +2017-01-18,35.70000,36.00000,35.41000,35.99000,29.28800,1.21%,1313155 +2017-01-19,35.89000,36.19000,35.61000,35.83000,29.15800,-0.44%,2625928 +2017-01-20,35.89000,36.50000,35.84000,36.37000,29.59700,1.51%,2358949 +2017-01-23,36.30000,36.49000,35.77000,36.17000,29.43500,-0.55%,2762479 +2017-01-24,36.30000,37.65500,36.24500,37.52000,30.53300,3.73%,3172752 +2017-01-25,37.93000,38.50000,37.77000,37.95000,30.88300,1.15%,3174696 +2017-01-26,38.02000,38.13000,37.25000,37.60000,30.59800,-0.92%,2144022 +2017-01-27,37.71000,37.86500,37.30000,37.76000,30.72900,0.43%,1915534 +2017-01-30,38.50000,38.97000,37.87000,38.07000,30.98100,0.82%,3517443 +2017-01-31,37.85000,38.42000,37.48000,38.32000,31.18400,0.66%,2377821 +2017-02-01,38.55000,38.70000,37.89500,38.05000,30.96500,-0.70%,1892012 +2017-02-02,37.89000,38.36000,37.58000,38.24000,31.11900,0.50%,1565284 +2017-02-03,38.32000,38.51000,38.10000,38.28000,31.15200,0.10%,1459413 +2017-02-06,38.18000,38.63200,38.13000,38.36000,31.21700,0.21%,2583719 +2017-02-07,38.50000,38.87000,38.43500,38.83000,31.59900,1.23%,2459059 +2017-02-08,38.71000,39.00000,38.43000,38.96000,31.70500,0.33%,2152667 +2017-02-09,38.90000,39.60000,38.77000,39.31000,31.99000,0.90%,3378449 +2017-02-10,39.43000,39.72000,38.97000,39.45000,32.10400,0.36%,2835483 +2017-02-13,39.61000,39.84000,39.49000,39.58000,32.21000,0.33%,2844536 +2017-02-14,39.90000,39.90000,39.36000,39.52000,32.16100,-0.15%,2930378 +2017-02-15,39.36000,39.50000,38.85000,38.93000,31.68100,-1.49%,4894368 +2017-02-16,40.80000,42.18000,40.36000,40.56000,33.00700,4.19%,8173090 +2017-02-17,40.30000,40.98000,40.01000,40.17000,32.69000,-0.96%,3930630 +2017-02-21,40.16000,40.68000,40.11100,40.52000,32.97500,0.87%,3000602 +2017-02-22,40.40000,40.77000,40.32000,40.70000,33.12100,0.44%,2839641 +2017-02-23,40.80000,41.11000,40.45000,40.94000,33.31600,0.59%,3177104 +2017-02-24,40.66000,41.05000,40.47000,40.95000,33.32500,0.02%,3146068 +2017-02-27,40.87000,41.38000,40.77000,41.27000,33.58500,0.78%,3203180 +2017-02-28,41.37000,41.96000,41.29000,41.83000,34.04100,1.36%,4647802 +2017-03-01,42.02000,43.14000,41.83000,43.01000,35.00100,2.82%,4715125 +2017-03-02,43.13000,43.14000,42.24500,42.26000,34.39100,-1.74%,4063158 +2017-03-03,42.33000,42.83000,42.24000,42.80000,34.83000,1.28%,2572248 +2017-03-06,42.58000,42.69500,42.25000,42.57000,34.64300,-0.54%,2283175 +2017-03-07,42.43000,43.08000,42.35000,42.66000,34.71600,0.21%,3476786 +2017-03-08,42.65000,42.83000,42.12000,42.15000,34.30100,-1.20%,3888550 +2017-03-09,41.96000,42.24500,41.75000,41.98000,34.16300,-0.40%,2007440 +2017-03-10,42.03000,42.40000,41.89000,42.15000,34.30100,0.40%,2301324 +2017-03-13,42.27000,42.39000,41.93000,41.99000,34.17100,-0.38%,3139779 +2017-03-14,41.99000,42.16000,41.74500,42.03000,34.20400,0.10%,2593749 +2017-03-15,42.31000,42.44000,41.89000,42.22000,34.35800,0.45%,2210410 +2017-03-16,42.23000,42.44000,42.02000,42.20000,34.34200,-0.05%,3181239 +2017-03-17,42.25000,42.43000,42.06000,42.06000,34.22800,-0.33%,4226872 +2017-03-20,42.20000,42.31000,41.93000,41.95000,34.13800,-0.26%,2330226 +2017-03-21,42.01000,42.09000,40.84000,40.91000,33.29200,-2.48%,2917869 +2017-03-22,40.97000,41.07000,40.63000,40.98000,33.34900,0.17%,2597882 +2017-03-23,40.96000,41.29000,40.79000,40.90000,33.28400,-0.20%,3417342 +2017-03-24,41.25000,41.60000,40.70000,40.88000,33.26800,-0.05%,2686549 +2017-03-27,40.52000,41.11000,40.30000,40.90000,33.28400,0.05%,2538881 +2017-03-28,40.80000,41.36000,40.72000,41.15000,33.48700,0.61%,2309053 +2017-03-29,40.90000,41.60500,40.82500,41.59000,33.84500,1.07%,3069244 +2017-03-30,41.53000,42.03000,41.40000,41.90000,34.09800,0.75%,3119600 +2017-03-31,41.85000,42.04900,41.43500,41.85000,34.05700,-0.12%,4608207 +2017-04-03,41.87000,42.07000,41.07500,41.65000,33.89400,-0.48%,3464912 +2017-04-04,41.42000,41.71000,41.05500,41.19000,33.52000,-1.10%,3234269 +2017-04-05,41.33000,42.34000,40.83000,40.90000,33.43900,-0.70%,5029762 +2017-04-06,41.14000,41.27000,40.69000,41.05000,33.56100,0.37%,4348062 +2017-04-07,40.97000,41.08500,40.73500,40.80000,33.35700,-0.61%,3102779 +2017-04-10,40.89000,41.00000,40.36000,40.41000,33.03800,-0.96%,2287319 +2017-04-11,40.41000,40.66000,40.07000,40.54000,33.14400,0.32%,3109563 +2017-04-12,40.69000,40.72000,39.61000,39.65000,32.41700,-2.20%,3138332 +2017-04-13,39.65000,40.08000,39.47000,39.49000,32.28600,-0.40%,2768794 +2017-04-17,39.63000,39.85000,39.43000,39.79000,32.53100,0.76%,2157886 +2017-04-18,39.62000,39.88000,39.41100,39.73000,32.48200,-0.15%,1512981 +2017-04-19,39.85000,40.31000,39.65500,39.75000,32.49800,0.05%,2283619 +2017-04-20,39.93000,40.40000,39.80000,40.31000,32.95600,1.41%,2488670 +2017-04-21,40.33000,40.35000,39.48000,39.49000,32.28600,-2.03%,1859418 +2017-04-24,40.09000,40.30000,39.92000,39.94000,32.65400,1.14%,2286797 +2017-04-25,40.18000,40.19000,39.94500,39.97000,32.67800,0.08%,1794282 +2017-04-26,39.78000,39.90000,39.42000,39.63000,32.40000,-0.85%,2228121 +2017-04-27,39.73000,39.86000,39.33000,39.76000,32.50700,0.33%,2254084 +2017-04-28,39.82000,39.94000,39.43000,39.85000,32.58000,0.23%,2108939 +2017-05-01,40.01000,40.27000,39.51000,40.16000,32.83400,0.78%,1748134 +2017-05-02,40.18000,40.31500,39.99000,40.13000,32.80900,-0.07%,1698431 +2017-05-03,39.88000,40.10000,39.73000,40.04000,32.73500,-0.22%,1154143 +2017-05-04,40.11000,40.33000,39.69000,39.77000,32.51500,-0.67%,1865603 +2017-05-05,39.83000,40.17000,39.65000,40.16000,32.83400,0.98%,1743126 +2017-05-08,40.09000,40.22000,39.90000,40.13000,32.80900,-0.07%,2046760 +2017-05-09,40.22000,40.60500,40.01000,40.13000,32.80900,,2212504 +2017-05-10,40.22000,40.55000,40.04000,40.43000,33.05400,0.75%,2733622 +2017-05-11,40.34000,40.43000,39.79100,40.06000,32.75200,-0.92%,1952744 +2017-05-12,39.98000,40.05000,39.74000,39.74000,32.49000,-0.80%,1290245 +2017-05-15,40.01000,41.51000,40.01000,41.50000,33.92900,4.43%,3398313 +2017-05-16,41.64000,41.80000,41.38000,41.62000,34.02700,0.29%,3757515 +2017-05-17,41.25000,41.26500,40.30000,40.34000,32.98100,-3.08%,2256174 +2017-05-18,40.12000,40.84000,39.69000,40.15000,32.82500,-0.47%,3834966 +2017-05-19,40.42000,40.54000,39.49000,39.53000,32.31800,-1.54%,3041908 +2017-05-22,39.63000,40.10000,39.59600,39.98000,32.68600,1.14%,4076534 +2017-05-23,40.18000,40.21500,39.27500,39.49000,32.28600,-1.23%,3246016 +2017-05-24,39.74000,39.87200,39.06000,39.56000,32.34300,0.18%,6555680 +2017-05-25,39.96000,41.29400,39.46000,40.96000,33.48800,3.54%,6427266 +2017-05-26,41.19000,41.19000,40.10000,40.24000,32.89900,-1.76%,3526034 +2017-05-30,40.12000,40.82000,40.09000,40.47000,33.08700,0.57%,2918438 +2017-05-31,40.49000,40.88000,40.16000,40.49000,33.10300,0.05%,3157017 +2017-06-01,39.85000,40.25000,39.54000,39.61000,32.38400,-2.17%,3933108 +2017-06-02,39.51000,39.75000,39.24000,39.41000,32.22000,-0.50%,3121583 +2017-06-05,39.19000,39.70000,38.95000,38.98000,31.86900,-1.09%,2387428 +2017-06-06,38.70000,39.23000,38.67000,38.70000,31.64000,-0.72%,2459220 +2017-06-07,38.86000,39.57000,38.71000,39.27000,32.10600,1.47%,2414656 +2017-06-08,39.21000,40.12000,39.09000,40.01000,32.71100,1.88%,3552505 +2017-06-09,39.87000,40.39500,39.13000,39.52000,32.31000,-1.22%,2961902 +2017-06-12,39.14000,39.66000,38.65000,38.86000,31.77100,-1.67%,4222954 +2017-06-13,38.95000,39.37000,38.70000,38.95000,31.84400,0.23%,2827824 +2017-06-14,38.94000,39.01000,37.78000,38.10000,31.14900,-2.18%,2849570 +2017-06-15,37.72000,38.10000,37.43000,37.97000,31.04300,-0.34%,2208659 +2017-06-16,37.94000,38.11000,37.78000,37.98000,31.05100,0.03%,2238387 +2017-06-19,38.17000,38.49500,38.04000,38.42000,31.41100,1.16%,2487716 +2017-06-20,38.27000,38.65000,38.25000,38.26000,31.28000,-0.42%,2206944 +2017-06-21,38.36000,38.86000,38.35000,38.61000,31.56600,0.91%,2462900 +2017-06-22,38.59000,39.36000,38.58000,39.11000,31.97500,1.30%,3042690 +2017-06-23,39.13000,40.07000,39.01000,39.87000,32.59600,1.94%,4505252 +2017-06-26,39.87000,40.51500,39.87000,40.29000,32.94000,1.05%,3251780 +2017-06-27,40.14000,40.35000,39.62000,39.63000,32.40000,-1.64%,2705421 +2017-06-28,39.80000,40.59000,39.60000,40.41000,33.03800,1.97%,2635603 +2017-06-29,40.28000,40.38000,39.55000,40.10000,32.78400,-0.77%,3177050 +2017-06-30,40.18000,40.38000,39.73000,40.05000,32.74400,-0.12%,3859273 +2017-07-03,40.44000,40.50000,39.53000,39.57000,32.35100,-1.20%,1568751 +2017-07-05,39.55000,40.25000,39.47500,39.66000,32.58800,0.23%,2484571 +2017-07-06,39.33000,39.39000,38.20000,38.30000,31.47100,-3.43%,2510853 +2017-07-07,38.44000,38.83000,38.32000,38.64000,31.75000,0.89%,1883863 +2017-07-10,38.50000,38.91000,38.35000,38.57000,31.69300,-0.18%,2273543 +2017-07-11,38.55000,39.11000,38.51000,39.07000,32.10300,1.30%,2155200 +2017-07-12,39.45000,40.19000,39.17000,40.17000,33.00700,2.82%,2597317 +2017-07-13,40.17000,41.50000,40.04000,41.38000,34.00200,3.01%,3940472 +2017-07-14,42.04000,43.90000,42.00000,43.64000,35.85900,5.46%,8405233 +2017-07-17,43.20000,43.76000,43.00000,43.62000,35.84200,-0.05%,5253442 +2017-07-18,43.25000,43.88000,43.18000,43.77000,35.96500,0.34%,3030714 +2017-07-19,43.88000,44.53000,43.83000,44.16000,36.28600,0.89%,3618018 +2017-07-20,44.18000,44.69000,44.09000,44.60000,36.64700,1.00%,3563323 +2017-07-21,44.56000,45.24000,44.18000,44.76000,36.77900,0.36%,4496318 +2017-07-24,44.40000,45.23000,44.40000,44.86000,36.86100,0.22%,2877601 +2017-07-25,44.58000,44.94000,44.21000,44.76000,36.77900,-0.22%,3495184 +2017-07-26,44.87000,44.87000,44.02500,44.36000,36.45000,-0.89%,3272594 +2017-07-27,44.32000,44.97000,43.65000,44.01000,36.16300,-0.79%,4149229 +2017-07-28,43.66000,43.86000,43.09000,43.49000,35.73500,-1.18%,2581751 +2017-07-31,43.67000,43.82000,43.11000,43.42000,35.67800,-0.16%,2360992 +2017-08-01,43.72000,43.83000,43.16000,43.55000,35.78500,0.30%,2576291 +2017-08-02,43.65000,43.79000,43.04000,43.41000,35.67000,-0.32%,1460145 +2017-08-03,43.34000,43.34000,42.74000,42.91000,35.25900,-1.15%,2350321 +2017-08-04,43.07000,43.11000,42.61000,42.74000,35.11900,-0.40%,1871097 +2017-08-07,42.83000,42.88400,42.44000,42.74000,35.11900,,1611901 +2017-08-08,42.66000,43.16000,42.52000,42.68000,35.07000,-0.14%,1901300 +2017-08-09,42.49000,42.61000,42.18000,42.24000,34.70800,-1.03%,1538691 +2017-08-10,42.01000,42.23000,41.23000,41.28000,33.91900,-2.27%,2117207 +2017-08-11,41.44000,41.85000,41.23000,41.49000,34.09200,0.51%,1407483 +2017-08-14,42.37000,42.53000,41.75000,42.03000,34.53600,1.30%,3763330 +2017-08-15,42.96000,43.05000,41.97000,41.97000,34.48600,-0.14%,3781136 +2017-08-16,42.00000,42.54900,42.00000,42.41000,34.84800,1.05%,3481046 +2017-08-17,40.37000,41.49000,39.47500,39.56000,32.50600,-6.72%,11599368 +2017-08-18,39.62000,39.87000,39.26000,39.35000,32.33400,-0.53%,4934878 +2017-08-21,39.76000,39.87000,38.51000,38.95000,32.00500,-1.02%,4371303 +2017-08-22,39.17000,39.21000,38.59000,38.70000,31.79900,-0.64%,3834442 +2017-08-23,38.49000,38.95000,38.35000,38.67000,31.77500,-0.08%,2625700 +2017-08-24,38.76000,38.93000,38.51000,38.81000,31.89000,0.36%,2128753 +2017-08-25,38.97000,38.99000,38.52000,38.54000,31.66800,-0.70%,1868152 +2017-08-28,38.73000,38.81000,38.18000,38.34000,31.50400,-0.52%,1448478 +2017-08-29,37.92000,38.31500,37.89000,38.03000,31.24900,-0.81%,1437800 +2017-08-30,37.98000,38.26000,37.84000,38.22000,31.40500,0.50%,1625130 +2017-08-31,38.46000,38.69800,38.07000,38.66000,31.76700,1.15%,2576968 +2017-09-01,38.82000,38.90000,38.56000,38.65000,31.75800,-0.03%,1784904 +2017-09-05,38.49000,38.74000,37.55000,37.98000,31.20800,-1.73%,2318304 +2017-09-06,38.09000,38.97000,37.85500,38.85000,31.92300,2.29%,3720730 +2017-09-07,38.90000,38.90000,38.12000,38.69000,31.79100,-0.41%,2541004 +2017-09-08,38.61000,38.83500,38.38000,38.63000,31.74200,-0.16%,2715485 +2017-09-11,38.91000,39.56000,38.80000,39.46000,32.42400,2.15%,2798378 +2017-09-12,39.62000,40.24000,39.16000,39.93000,32.81000,1.19%,4031681 +2017-09-13,39.82000,40.54000,39.55000,40.27000,33.09000,0.85%,3019737 +2017-09-14,40.17000,40.69000,39.95000,40.65000,33.40200,0.94%,2799617 +2017-09-15,40.72000,41.06000,40.33000,41.03000,33.71400,0.93%,3537425 +2017-09-18,41.04000,41.16000,40.51000,40.63000,33.38500,-0.97%,2686167 +2017-09-19,41.79000,42.32000,41.30000,41.71000,34.27300,2.66%,5252863 +2017-09-20,41.72000,41.91000,41.22000,41.70000,34.26500,-0.02%,2878107 +2017-09-21,41.75000,42.04000,41.64000,41.86000,34.39600,0.38%,2621389 +2017-09-22,41.77000,42.60000,41.70000,42.55000,34.96300,1.65%,1820422 +2017-09-25,42.17000,43.08500,42.11000,42.70000,35.08600,0.35%,2486787 +2017-09-26,43.00000,43.82000,42.87500,43.76000,35.95700,2.48%,3262283 +2017-09-27,43.98000,44.47000,43.56000,44.17000,36.29400,0.94%,2566121 +2017-09-28,43.95000,44.04500,43.52000,43.84000,36.02300,-0.75%,2195811 +2017-09-29,43.70000,43.97500,43.39000,43.76000,35.95700,-0.18%,1866218 +2017-10-02,43.89000,44.10000,43.71000,44.00000,36.15400,0.55%,3186168 +2017-10-03,44.07000,44.52000,43.75000,44.39000,36.47500,0.89%,2905694 +2017-10-04,44.19000,44.54000,44.17000,44.46000,36.53200,0.16%,2875404 +2017-10-05,44.28000,44.56500,44.17000,44.55000,36.77100,0.20%,2957479 +2017-10-06,44.34000,44.63000,44.05000,44.43000,36.67200,-0.27%,1778991 +2017-10-09,44.42000,44.81500,44.25000,44.37000,36.62200,-0.14%,2039538 +2017-10-10,44.36000,44.52000,43.57000,43.66000,36.03600,-1.60%,3930121 +2017-10-11,43.54000,43.94000,43.29000,43.51000,35.91200,-0.34%,1654470 +2017-10-12,43.38000,43.59000,42.99000,43.42000,35.83800,-0.21%,3223379 +2017-10-13,43.65000,44.22000,43.61500,43.63000,36.01100,0.48%,1840650 +2017-10-16,43.83000,43.93900,43.65000,43.72000,36.08600,0.21%,1433772 +2017-10-17,43.29000,44.11000,43.29000,44.08000,36.38300,0.82%,1760179 +2017-10-18,44.32000,44.64000,44.08000,44.62000,36.82800,1.23%,2523179 +2017-10-19,44.37000,44.50500,43.91000,44.26000,36.53100,-0.81%,2253612 +2017-10-20,44.57000,45.03000,44.39000,44.56000,36.77900,0.68%,2540716 +2017-10-23,44.92000,45.14000,44.66000,44.74000,36.92800,0.40%,2719135 +2017-10-24,44.70000,45.03000,44.65000,44.82000,36.99400,0.18%,2477689 +2017-10-25,44.66000,44.66000,43.66500,43.71000,36.07700,-2.48%,3428810 +2017-10-26,43.92000,44.67500,43.82000,44.42000,36.66300,1.62%,1567088 +2017-10-27,44.52000,44.52000,43.86000,44.01000,36.32500,-0.92%,1818983 +2017-10-30,43.74000,43.95000,43.24000,43.52000,35.92100,-1.11%,2050846 +2017-10-31,43.71000,44.57000,43.56000,44.42000,36.66300,2.07%,2462916 +2017-11-01,44.74000,44.90000,44.40000,44.53000,36.75400,0.25%,1937032 +2017-11-02,44.55000,44.60500,43.94000,44.25000,36.52300,-0.63%,2109252 +2017-11-03,44.39000,44.48500,43.91000,44.24000,36.51500,-0.02%,2055137 +2017-11-06,44.07000,45.12000,44.02000,45.00000,37.14200,1.72%,2541032 +2017-11-07,45.00000,45.07000,44.41000,44.65000,36.85300,-0.78%,1904133 +2017-11-08,44.64000,45.50000,44.48000,45.33000,37.41400,1.52%,1545654 +2017-11-09,46.15000,47.20000,45.93000,46.30000,38.21500,2.14%,3559622 +2017-11-10,46.19000,46.70000,46.10000,46.34000,38.24800,0.09%,1641852 +2017-11-13,46.21000,46.62000,45.93000,46.00000,37.96700,-0.73%,2314390 +2017-11-14,45.95000,46.14000,45.59000,45.62000,37.65400,-0.83%,2122392 +2017-11-15,45.45000,46.09000,45.24000,45.82000,37.81900,0.44%,3834732 +2017-11-16,51.41000,53.89000,51.31000,53.11000,43.83600,15.91%,12798497 +2017-11-17,53.03000,54.72000,52.50000,52.95000,43.70400,-0.30%,5601447 +2017-11-20,52.50000,54.81000,52.46000,54.73000,45.17300,3.36%,4364375 +2017-11-21,54.55000,55.50000,54.44000,55.08000,45.46200,0.64%,3438391 +2017-11-22,55.00000,56.10000,54.69000,56.05000,46.26300,1.76%,2732890 +2017-11-24,56.10000,56.55000,56.00000,56.41000,46.56000,0.64%,1533554 +2017-11-27,56.00000,56.32000,55.20500,56.23000,46.41100,-0.32%,2818463 +2017-11-28,56.15000,56.91000,56.08000,56.80000,46.88200,1.01%,2472780 +2017-11-29,56.67000,57.18000,56.08000,56.23000,46.41100,-1.00%,2628942 +2017-11-30,56.79000,57.75000,56.50000,56.51000,46.64200,0.50%,4428750 +2017-12-01,55.59000,56.51000,54.93000,56.41000,46.56000,-0.18%,4081015 +2017-12-04,56.72000,58.11000,55.92000,55.93000,46.16400,-0.85%,4249052 +2017-12-05,55.97000,56.56000,55.62000,56.14000,46.33700,0.38%,2585323 +2017-12-06,56.14000,57.27500,55.92000,57.21000,47.22000,1.91%,3139341 +2017-12-07,57.21000,57.82000,56.72000,57.53000,47.48400,0.56%,2822878 +2017-12-08,57.90000,58.63000,57.48000,58.26000,48.08700,1.27%,3376794 +2017-12-11,58.09000,58.99000,58.00000,58.58000,48.35100,0.55%,2795677 +2017-12-12,58.67000,58.82000,57.76000,57.80000,47.70700,-1.33%,2540225 +2017-12-13,57.95000,58.32000,57.71000,57.78000,47.69000,-0.03%,2930515 +2017-12-14,57.89000,58.16000,57.25000,57.37000,47.35200,-0.71%,2368380 +2017-12-15,57.29000,57.88000,57.26000,57.27000,47.27000,-0.17%,4421855 +2017-12-18,57.76000,58.13000,57.43000,57.73000,47.64900,0.80%,2009903 +2017-12-19,57.71000,58.13000,57.47000,57.91000,47.79800,0.31%,3065092 +2017-12-20,58.42000,58.44000,56.88000,57.04000,47.08000,-1.50%,1872565 +2017-12-21,57.09000,57.17000,56.13000,56.21000,46.39500,-1.46%,2342109 +2017-12-22,56.19000,56.49000,56.16000,56.30000,46.46900,0.16%,1019859 +2017-12-26,56.20000,56.30000,55.64000,55.86000,46.10600,-0.78%,875796 +2017-12-27,55.90000,56.19000,55.76000,56.15000,46.34500,0.52%,961107 +2017-12-28,56.25000,56.45000,55.39000,55.80000,46.05600,-0.62%,904513 +2017-12-29,55.80000,55.94000,55.26000,55.32000,45.66000,-0.86%,1287431 +2018-01-02,55.50000,56.08000,55.41000,55.57000,45.86600,0.45%,1376461 +2018-01-03,55.56000,57.32000,55.45000,57.07000,47.10400,2.70%,2346103 +2018-01-04,56.91000,58.07000,56.86000,57.81000,47.88000,1.30%,2707950 +2018-01-05,57.99000,58.99000,57.66000,58.85000,48.74200,1.80%,2176850 +2018-01-08,58.67000,59.74000,58.21000,59.65000,49.40400,1.36%,3211978 +2018-01-09,59.75000,60.57000,59.40000,59.67000,49.42100,0.03%,3061412 +2018-01-10,59.49000,60.66000,59.08000,60.65000,50.23200,1.64%,2002259 +2018-01-11,60.74000,61.86000,60.23000,61.81000,51.19300,1.91%,3549997 +2018-01-12,61.97000,62.80000,61.69000,62.77000,51.98800,1.55%,2508687 +2018-01-16,62.94000,63.44000,61.71000,62.27000,51.57400,-0.80%,2738946 +2018-01-17,62.74000,63.97000,62.68000,63.59000,52.66700,2.12%,1770526 +2018-01-18,63.50000,63.85000,62.78000,63.30000,52.42700,-0.46%,3252190 +2018-01-19,63.35000,63.73000,62.99000,63.09000,52.25300,-0.33%,3288706 +2018-01-22,63.01000,63.53000,62.78000,63.52000,52.61000,0.68%,2779643 +2018-01-23,63.61000,63.93000,63.06000,63.84000,52.87500,0.50%,2399384 +2018-01-24,63.89000,64.06000,62.15000,62.93000,52.12100,-1.43%,2771772 +2018-01-25,63.56000,63.69000,62.42000,62.49000,51.75600,-0.70%,1928302 +2018-01-26,62.96000,63.41000,62.72000,63.34000,52.46000,1.36%,3440609 +2018-01-29,63.26000,63.49000,62.68000,62.80000,52.01300,-0.85%,2230632 +2018-01-30,62.31000,62.70000,61.38000,62.31000,51.60700,-0.78%,1844235 +2018-01-31,62.69000,63.22000,61.14000,61.50000,50.93600,-1.30%,2739097 +2018-02-01,61.37000,62.37000,61.14000,62.16000,51.48300,1.07%,3962264 +2018-02-02,61.53000,62.00000,60.17000,60.22000,49.87600,-3.12%,1866594 +2018-02-05,59.48000,60.16000,56.75000,56.81000,47.05200,-5.66%,2505432 +2018-02-06,55.79000,58.43000,53.86000,58.14000,48.15400,2.34%,2773523 +2018-02-07,57.68000,58.72000,57.22000,57.63000,47.73100,-0.88%,2129372 +2018-02-08,57.85000,57.89000,55.85000,55.85000,46.25700,-3.09%,1959154 +2018-02-09,56.51000,56.85000,54.12000,56.17000,46.52200,0.57%,3074022 +2018-02-12,57.03000,58.34000,56.63000,57.73000,47.81400,2.78%,4339229 +2018-02-13,59.59000,60.14000,58.45000,58.74000,48.65100,1.75%,3882187 +2018-02-14,58.31000,60.99000,58.25000,60.64000,50.22400,3.23%,5245707 +2018-02-15,54.57000,57.74000,52.00000,57.67000,47.76400,-4.90%,16514021 +2018-02-16,57.40000,59.00000,56.36000,56.51000,46.80400,-2.01%,5411347 +2018-02-20,56.08000,58.85000,55.73000,58.08000,48.10400,2.78%,3714848 +2018-02-21,58.20000,59.88000,58.18000,58.54000,48.48500,0.79%,3330498 +2018-02-22,58.63000,59.52000,58.51000,58.59000,48.52600,0.09%,3154141 +2018-02-23,59.12000,59.63000,58.15000,59.62000,49.37900,1.76%,3105597 +2018-02-26,60.00000,60.63000,59.50000,60.41000,50.03400,1.33%,4034153 +2018-02-27,60.05000,60.99000,60.01000,60.40000,50.02500,-0.02%,2708492 +2018-02-28,60.54000,61.55000,60.03000,60.55000,50.15000,0.25%,5405527 +2018-03-01,60.63000,61.57000,59.91000,60.60000,50.19100,0.08%,2532910 +2018-03-02,60.37000,60.90000,59.51000,60.76000,50.32400,0.26%,2648372 +2018-03-05,60.36000,62.62000,60.11000,62.19000,51.50800,2.35%,3504908 +2018-03-06,63.22000,64.43000,62.91000,63.80000,52.84100,2.59%,4874282 +2018-03-07,63.13000,63.75000,62.86000,63.35000,52.46900,-0.71%,2657118 +2018-03-08,63.62000,63.91000,63.14000,63.88000,52.90800,0.84%,2026567 +2018-03-09,64.29000,65.32000,63.88000,65.26000,54.05100,2.16%,2128404 +2018-03-12,65.36000,65.44000,64.52000,64.53000,53.44600,-1.12%,2457119 +2018-03-13,64.53000,65.52000,64.50000,64.83000,53.69500,0.46%,2565952 +2018-03-14,65.25000,65.58000,64.47000,64.55000,53.46300,-0.43%,2237189 +2018-03-15,64.66000,64.66000,63.37000,63.67000,52.73400,-1.36%,2483585 +2018-03-16,63.63000,64.22000,63.39000,63.93000,52.94900,0.41%,2523851 +2018-03-19,63.65000,63.89000,62.33000,62.84000,52.04600,-1.70%,2813369 +2018-03-20,63.09000,63.82000,62.83000,63.31000,52.43600,0.75%,1974599 +2018-03-21,63.40000,64.55000,62.95000,64.11000,53.09800,1.26%,2101879 +2018-03-22,63.31000,63.61000,61.70000,62.16000,51.48300,-3.04%,2933446 +2018-03-23,62.64000,62.81000,61.15000,61.15000,50.64700,-1.62%,1894591 +2018-03-26,62.09000,63.34000,61.51000,63.30000,52.42700,3.52%,1933748 +2018-03-27,63.39000,63.89000,60.75000,61.19000,50.68000,-3.33%,2538004 +2018-03-28,61.16000,61.60000,59.10000,59.47000,49.25500,-2.81%,3253949 +2018-03-29,59.75000,62.01000,59.75000,61.69000,51.09400,3.73%,3690263 +2018-04-02,60.33000,60.85000,58.76000,59.16000,48.99800,-4.10%,2952566 +2018-04-03,59.36000,60.99000,59.23000,60.63000,50.21600,2.48%,3587727 +2018-04-04,60.74000,62.31000,60.13000,62.11000,51.44200,2.44%,4104625 +2018-04-05,62.60000,64.34000,61.56000,62.90000,52.26200,1.27%,5509363 +2018-04-06,62.56000,64.99000,61.72000,63.11000,52.43600,0.33%,4650934 +2018-04-09,63.50000,65.08000,63.32000,63.58000,52.82700,0.74%,3237638 +2018-04-10,64.50000,66.39000,64.47000,66.06000,54.88700,3.90%,3905402 +2018-04-11,65.41000,66.79000,65.13000,66.14000,54.95400,0.12%,2690620 +2018-04-12,67.05000,67.93000,66.69000,67.57000,56.14200,2.16%,1723043 +2018-04-13,68.48000,68.79000,66.97000,67.47000,56.05900,-0.15%,2822233 +2018-04-16,68.15000,68.77000,67.57000,68.27000,56.72300,1.19%,2042341 +2018-04-17,69.59000,69.75000,68.81000,69.55000,57.78700,1.87%,2642094 +2018-04-18,69.37000,69.68000,68.93000,69.22000,57.51300,-0.47%,1896631 +2018-04-19,68.86000,69.41000,68.24000,69.01000,57.33800,-0.30%,1443546 +2018-04-20,69.03000,69.19000,68.31000,68.66000,57.04700,-0.51%,1463973 +2018-04-23,68.94000,69.30000,68.17000,68.35000,56.79000,-0.45%,1246816 +2018-04-24,68.73000,69.61000,67.21000,67.85000,56.37400,-0.73%,2760780 +2018-04-25,67.69000,67.97000,66.44000,67.25000,55.87600,-0.88%,2047376 +2018-04-26,67.72000,68.42000,67.28000,67.46000,56.05000,0.31%,1975835 +2018-04-27,67.43000,68.14000,66.21000,67.40000,56.00100,-0.09%,1875644 +2018-04-30,67.73000,68.40000,66.56000,66.58000,55.31900,-1.22%,2136005 +2018-05-01,66.34000,67.91000,66.34000,67.85000,56.37400,1.91%,2297951 +2018-05-02,68.12000,68.30000,66.89000,67.40000,56.00100,-0.66%,3147018 +2018-05-03,67.01000,68.01000,66.51000,67.19000,55.82600,-0.31%,2719806 +2018-05-04,66.88000,68.63000,66.67000,68.01000,56.50700,1.22%,2462095 +2018-05-07,68.38000,69.31000,67.99000,68.84000,57.19700,1.22%,1462022 +2018-05-08,68.83000,70.15000,68.23000,69.63000,57.85300,1.15%,3067786 +2018-05-09,70.00000,71.42000,69.43000,71.17000,59.13300,2.21%,2101120 +2018-05-10,71.39000,72.08000,71.12000,71.83000,59.68100,0.93%,1970041 +2018-05-11,72.25000,72.81000,71.81000,72.27000,60.04700,0.61%,1689731 +2018-05-14,72.43000,72.85000,70.52000,70.74000,58.77600,-2.12%,3283190 +2018-05-15,70.29000,70.99000,70.04000,70.54000,58.61000,-0.28%,2705392 +2018-05-16,70.45000,71.32000,70.28000,70.68000,58.72600,0.20%,2561825 +2018-05-17,70.50000,70.89000,69.82000,69.89000,58.06900,-1.12%,2196844 +2018-05-18,69.81000,70.34000,69.09000,69.10000,57.41300,-1.13%,2687209 +2018-05-21,69.61000,70.05000,68.38000,68.45000,56.87300,-0.94%,5736589 +2018-05-22,68.40000,68.65000,66.36000,67.02000,55.68500,-2.09%,6192224 +2018-05-23,66.95000,67.77000,66.28000,66.79000,55.49400,-0.34%,6609025 +2018-05-24,64.00000,68.20000,63.81000,68.08000,56.56600,1.93%,8726626 +2018-05-25,67.98000,68.40000,66.67000,67.15000,55.79300,-1.37%,4126983 +2018-05-29,66.69000,67.85000,66.51000,66.96000,55.63500,-0.28%,3324567 +2018-05-30,67.54000,69.29000,67.31000,68.23000,56.69000,1.90%,4375654 +2018-05-31,68.07000,68.79000,67.35000,68.32000,56.76500,0.13%,4612917 +2018-06-01,68.08000,69.89000,67.64000,69.71000,57.92000,2.03%,3140460 +2018-06-04,69.53000,71.44000,69.35000,71.27000,59.21600,2.24%,3636515 +2018-06-05,71.40000,72.93000,71.27000,72.85000,60.52900,2.22%,3059066 +2018-06-06,73.00000,75.01000,72.77000,74.91000,62.24000,2.83%,3844041 +2018-06-07,75.00000,75.40000,73.08000,74.00000,61.48400,-1.21%,3723203 +2018-06-08,73.73000,74.69000,73.64000,74.35000,61.77500,0.47%,2073352 +2018-06-11,74.35000,75.66000,74.34000,75.59000,62.80500,1.67%,1672234 +2018-06-12,75.99000,76.68000,75.32000,76.17000,63.28700,0.77%,2224279 +2018-06-13,76.08000,76.56000,75.68000,76.11000,63.23700,-0.08%,3106356 +2018-06-14,76.36000,77.75000,76.36000,77.50000,64.39200,1.83%,2621619 +2018-06-15,77.59000,77.84000,76.75000,77.70000,64.55900,0.26%,4303211 +2018-06-18,77.28000,78.47000,76.81000,78.19000,64.96600,0.63%,1754398 +2018-06-19,77.40000,77.99000,76.23000,77.89000,64.71600,-0.38%,1883123 +2018-06-20,78.31000,78.71000,77.86000,78.16000,64.94100,0.35%,2246505 +2018-06-21,78.49000,79.15000,77.69000,77.75000,64.60000,-0.52%,2457359 +2018-06-22,78.34000,78.70000,76.84000,76.96000,63.94400,-1.02%,4007958 +2018-06-25,76.37000,77.08000,75.34000,76.94000,63.92700,-0.03%,3292750 +2018-06-26,77.31000,78.25000,77.08000,77.93000,64.75000,1.29%,2769686 +2018-06-27,78.32000,79.06000,76.11000,76.34000,63.42900,-2.04%,2640729 +2018-06-28,76.51000,77.61000,76.21000,77.31000,64.23400,1.27%,3485361 +2018-06-29,78.07000,79.75000,77.74000,78.53000,65.24800,1.58%,3296452 +2018-07-02,77.94000,79.57000,77.56000,79.18000,65.78800,0.83%,2107988 +2018-07-03,79.81000,79.90000,77.27000,77.29000,64.21800,-2.39%,1911630 +2018-07-05,77.85000,77.99000,76.61000,77.78000,64.95700,0.63%,2929087 +2018-07-06,77.82000,79.02000,77.33000,78.77000,65.78400,1.27%,1386996 +2018-07-09,79.30000,79.65000,78.34000,79.39000,66.30200,0.79%,2436295 +2018-07-10,79.78000,80.03000,78.45000,79.24000,66.17700,-0.19%,2572739 +2018-07-11,78.75000,80.03000,78.75000,79.59000,66.46900,0.44%,2265192 +2018-07-12,80.31000,82.13000,80.00000,81.85000,68.35600,2.84%,2853801 +2018-07-13,81.65000,82.87000,81.65000,82.70000,69.06600,1.04%,1470688 +2018-07-16,82.58000,83.11000,81.50000,81.85000,68.35600,-1.03%,2402916 +2018-07-17,81.46000,83.14000,81.25000,82.43000,68.84100,0.71%,2665732 +2018-07-18,82.41000,82.73000,81.39000,82.23000,68.67400,-0.24%,2161182 +2018-07-19,82.26000,82.88000,81.98000,82.32000,68.74900,0.11%,1962972 +2018-07-20,82.25000,82.49000,81.59000,82.01000,68.49000,-0.38%,1922581 +2018-07-23,82.02000,82.23000,81.11000,81.39000,67.97200,-0.76%,2608247 +2018-07-24,81.49000,81.92000,78.53000,78.60000,65.64200,-3.43%,3596026 +2018-07-25,78.36000,81.47000,78.36000,81.42000,67.99700,3.59%,2574954 +2018-07-26,81.17000,81.83000,80.09000,81.29000,67.88900,-0.16%,1752431 +2018-07-27,81.48000,81.61000,78.52000,79.45000,66.35200,-2.26%,2426750 +2018-07-30,79.73000,80.09000,77.26000,77.29000,64.54800,-2.72%,2818836 +2018-07-31,77.56000,78.30000,76.52000,77.52000,64.74000,0.30%,3010582 +2018-08-01,77.43000,78.99000,77.31000,78.55000,65.60000,1.33%,2497554 +2018-08-02,78.16000,80.69000,78.00000,80.56000,67.27900,2.56%,2207323 +2018-08-03,80.59000,81.75000,80.24000,81.68000,68.21400,1.39%,2008952 +2018-08-06,81.34000,82.13000,80.93000,81.92000,68.41500,0.29%,1654406 +2018-08-07,82.12000,82.87000,81.84000,81.99000,68.47300,0.09%,3246805 +2018-08-08,81.99000,83.60000,81.64000,82.97000,69.29200,1.20%,2117034 +2018-08-09,82.12000,83.31000,82.12000,82.59000,68.97400,-0.46%,2253272 +2018-08-10,82.23000,83.33000,81.79000,81.95000,68.44000,-0.77%,1843999 +2018-08-13,82.31000,82.73000,80.20000,80.32000,67.07900,-1.99%,4295159 +2018-08-14,80.63000,83.03000,80.63000,82.76000,69.11600,3.04%,2889108 +2018-08-15,82.20000,82.98000,81.19000,82.47000,68.87400,-0.35%,3549454 +2018-08-16,79.49000,82.50000,78.40000,79.51000,66.40200,-3.59%,7179639 +2018-08-17,79.95000,81.47000,78.93000,81.16000,67.78000,2.08%,2653131 +2018-08-20,81.66000,82.58000,81.17000,82.37000,68.79100,1.49%,2479214 +2018-08-21,82.70000,83.37000,81.27000,81.90000,68.39800,-0.57%,2749859 +2018-08-22,81.53000,82.78000,81.35000,82.72000,69.08300,1.00%,1708179 +2018-08-23,82.44000,83.95000,82.36000,83.16000,69.45000,0.53%,1887676 +2018-08-24,83.48000,84.29000,83.38000,84.24000,70.35200,1.30%,1449113 +2018-08-27,84.97000,85.61000,84.61000,84.97000,70.96200,0.87%,1443689 +2018-08-28,85.33000,85.97000,84.50000,85.94000,71.77200,1.14%,1813730 +2018-08-29,86.11000,86.87000,85.91000,86.25000,72.03100,0.36%,1419886 +2018-08-30,86.02000,87.44000,85.99000,86.82000,72.50700,0.66%,2017890 +2018-08-31,86.59000,87.38000,86.50000,86.81000,72.49900,-0.01%,3354589 +2018-09-04,86.89000,88.07000,86.16000,87.92000,73.42600,1.28%,2595673 +2018-09-05,87.89000,88.08000,83.15000,83.32000,69.58400,-5.23%,4344378 +2018-09-06,83.85000,84.67000,83.21000,83.41000,69.65900,0.11%,2955014 +2018-09-07,82.87000,84.17000,81.58000,83.11000,69.40900,-0.36%,2573088 +2018-09-10,83.17000,83.85000,82.44000,83.56000,69.78400,0.54%,2255826 +2018-09-11,83.78000,85.15000,83.25000,85.12000,71.08700,1.87%,2471552 +2018-09-12,85.19000,85.44000,83.56000,85.19000,71.14600,0.08%,2336547 +2018-09-13,85.78000,86.43000,85.32000,85.50000,71.40500,0.36%,1739352 +2018-09-14,86.03000,86.29000,84.79000,85.77000,71.63000,0.32%,2273926 +2018-09-17,85.53000,85.82000,83.34000,83.44000,69.68400,-2.72%,2288253 +2018-09-18,83.39000,85.59000,83.39000,85.31000,71.24600,2.24%,1806317 +2018-09-19,85.36000,85.39000,83.53000,83.99000,70.14400,-1.55%,1509559 +2018-09-20,84.39000,85.66000,83.61000,85.36000,71.28800,1.63%,2298813 +2018-09-21,86.03000,87.15000,85.55000,86.85000,72.53200,1.75%,4939474 +2018-09-24,86.23000,87.65000,86.07000,86.40000,72.15600,-0.52%,2391459 +2018-09-25,86.37000,87.00000,85.99000,86.19000,71.98100,-0.24%,1527966 +2018-09-26,86.17000,86.78000,85.56000,86.11000,71.91400,-0.09%,1549277 +2018-09-27,86.49000,86.98000,85.47000,85.65000,71.53000,-0.53%,1389972 +2018-09-28,85.45000,86.37000,84.17000,85.89000,71.73000,0.28%,1678511 +2018-10-01,86.24000,86.80000,85.96000,86.15000,71.94700,0.30%,1830093 +2018-10-02,86.03000,86.31000,85.31000,85.67000,71.54700,-0.56%,1504660 +2018-10-03,85.86000,86.49000,84.67000,85.77000,71.63000,0.12%,1890494 +2018-10-04,84.92000,85.44000,83.42000,83.91000,70.41100,-2.17%,2003372 +2018-10-05,83.80000,84.53000,81.68000,82.32000,69.07700,-1.89%,2076268 +2018-10-08,81.75000,82.38000,79.10000,80.09000,67.20500,-2.71%,2648894 +2018-10-09,79.77000,80.94000,79.27000,79.73000,66.90300,-0.45%,2584497 +2018-10-10,79.32000,79.39000,75.36000,75.64000,63.47100,-5.13%,3760265 +2018-10-11,75.14000,76.81000,73.64000,73.96000,62.06200,-2.22%,3649628 +2018-10-12,75.89000,77.26000,75.42000,76.92000,64.54500,4.00%,2642226 +2018-10-15,76.44000,76.73000,75.30000,75.33000,63.21100,-2.07%,1594368 +2018-10-16,75.94000,78.13000,75.57000,77.92000,65.38400,3.44%,2501276 +2018-10-17,80.31000,80.41000,77.27000,79.07000,66.34900,1.48%,2400552 +2018-10-18,78.64000,79.43000,77.19000,78.04000,65.48500,-1.30%,2140209 +2018-10-19,78.65000,79.05000,76.93000,77.57000,65.09100,-0.60%,2295680 +2018-10-22,77.85000,80.59000,77.62000,80.32000,67.39800,3.55%,2716459 +2018-10-23,77.01000,78.11000,74.95000,77.39000,64.94000,-3.65%,4544833 +2018-10-24,77.44000,78.14000,74.05000,74.20000,62.26300,-4.12%,3907000 +2018-10-25,75.07000,76.81000,74.59000,76.24000,63.97500,2.75%,3245784 +2018-10-26,73.37000,73.76000,70.26000,71.82000,60.26600,-5.80%,4293055 +2018-10-29,73.18000,74.68000,70.61000,71.91000,60.34100,0.13%,3648805 +2018-10-30,71.95000,76.66000,71.69000,76.56000,64.24300,6.47%,3257454 +2018-10-31,77.55000,79.78000,77.20000,78.49000,65.86300,2.52%,3321090 +2018-11-01,78.48000,79.60000,77.58000,79.49000,66.70200,1.27%,2678256 +2018-11-02,79.19000,80.36000,78.15000,78.91000,66.21500,-0.73%,2657177 +2018-11-05,79.31000,80.40000,78.69000,80.12000,67.23100,1.53%,1640960 +2018-11-06,80.12000,80.91000,79.50000,80.32000,67.39800,0.25%,1769006 +2018-11-07,81.52000,83.31000,81.16000,82.82000,69.49600,3.11%,1807791 +2018-11-08,83.21000,83.95000,82.41000,82.84000,69.51300,0.02%,2487895 +2018-11-09,82.34000,82.56000,80.96000,81.66000,68.52300,-1.42%,2957926 +2018-11-12,81.79000,81.90000,78.26000,78.87000,66.18200,-3.42%,3382576 +2018-11-13,79.52000,80.19000,78.25000,78.89000,66.19800,0.03%,2481938 +2018-11-14,80.03000,80.88000,77.77000,78.03000,65.47700,-1.09%,3735726 +2018-11-15,71.01000,71.30000,67.27000,68.88000,57.79900,-11.73%,12103702 +2018-11-16,68.63000,71.91000,67.77000,71.90000,60.33300,4.38%,6422419 +2018-11-19,71.10000,71.47000,66.78000,67.28000,56.45600,-6.43%,4768714 +2018-11-20,65.59000,68.29000,64.78000,67.67000,56.78300,0.58%,4247004 +2018-11-21,67.48000,68.09000,65.86000,65.91000,55.30700,-2.60%,3561177 +2018-11-23,65.50000,66.99000,65.34000,65.66000,55.09700,-0.38%,1598867 +2018-11-26,66.86000,68.17000,65.88000,67.76000,56.85900,3.20%,3330398 +2018-11-27,67.10000,67.65000,66.45000,67.27000,56.44800,-0.72%,1963368 +2018-11-28,67.81000,69.86000,67.81000,69.48000,58.30200,3.29%,2797964 +2018-11-29,69.07000,69.19000,67.32000,67.40000,56.55700,-2.99%,3015317 +2018-11-30,67.62000,68.16000,66.70000,66.87000,56.11200,-0.79%,4095134 +2018-12-03,67.80000,69.96000,67.65000,69.93000,58.68000,4.58%,4960651 +2018-12-04,69.70000,70.27000,66.99000,67.97000,57.03500,-2.80%,4229763 +2018-12-06,66.37000,68.50000,66.00000,68.48000,57.46300,0.75%,2863324 +2018-12-07,67.72000,68.06000,63.85000,64.39000,54.03100,-5.97%,3177738 +2018-12-10,64.43000,66.22000,63.77000,65.63000,55.07200,1.93%,3772413 +2018-12-11,65.94000,66.10000,63.46000,64.20000,53.87200,-2.18%,4417103 +2018-12-12,65.27000,65.98000,64.65000,64.71000,54.30000,0.79%,3020166 +2018-12-13,64.95000,65.05000,62.34000,62.73000,52.63800,-3.06%,3874953 +2018-12-14,61.90000,62.67000,61.39000,61.43000,51.54700,-2.07%,3837962 +2018-12-17,61.52000,62.17000,59.26000,59.61000,50.02000,-2.96%,4645669 +2018-12-18,60.20000,62.40000,60.04000,62.03000,52.05100,4.06%,5293684 +2018-12-19,61.96000,62.61000,58.63000,59.37000,49.81900,-4.29%,3831373 +2018-12-20,59.04000,60.01000,56.95000,57.86000,48.55200,-2.54%,5000631 +2018-12-21,57.44000,58.89000,56.56000,56.75000,47.62000,-1.92%,10332096 +2018-12-24,56.33000,56.78000,54.82000,54.82000,46.00100,-3.40%,1438748 +2018-12-26,55.43000,57.89000,54.50000,57.87000,48.56000,5.56%,3929257 +2018-12-27,57.08000,59.43000,56.81000,59.40000,49.84400,2.64%,3149760 +2018-12-28,59.49000,60.03000,58.40000,59.09000,49.58400,-0.52%,2267219 +2018-12-31,59.94000,60.25000,58.75000,59.67000,50.07000,0.98%,2612123 +2019-01-02,58.17000,60.70000,57.77900,60.34000,50.63300,1.12%,2339023 +2019-01-03,59.07000,59.23000,57.24000,57.48000,48.56800,-4.74%,3081448 +2019-01-04,58.74000,60.14000,58.29000,59.43000,50.21600,3.39%,2153194 +2019-01-07,59.24000,59.95000,58.91000,59.13000,49.96300,-0.50%,2224828 +2019-01-08,59.60000,59.76000,57.97000,58.67000,49.57400,-0.78%,2969408 +2019-01-09,58.97000,60.44000,58.97000,60.19000,50.85800,2.59%,1725293 +2019-01-10,60.03000,61.52000,59.69000,61.46000,51.93100,2.11%,2714033 +2019-01-11,61.21000,62.00000,60.52000,61.65000,52.09200,0.31%,2684877 +2019-01-14,61.04000,61.46000,60.61000,61.23000,51.73700,-0.68%,1890155 +2019-01-15,61.33000,62.64000,61.18000,62.46000,52.77600,2.01%,1646716 +2019-01-16,60.21000,62.20000,59.06000,62.10000,52.47200,-0.58%,3469089 +2019-01-17,61.76000,62.54000,61.56000,61.92000,52.32000,-0.29%,2758263 +2019-01-18,62.62000,63.28000,62.34000,62.98000,53.21600,1.71%,1664716 +2019-01-22,62.69000,62.88000,61.04000,61.47000,51.94000,-2.40%,1525631 +2019-01-23,62.02000,62.94000,60.95000,61.12000,51.64400,-0.57%,2218973 +2019-01-24,61.33000,62.30000,60.98000,61.97000,52.36200,1.39%,2933165 +2019-01-25,63.18000,63.82000,62.68000,63.73000,53.84900,2.84%,2698730 +2019-01-28,62.77000,63.36000,62.12000,63.21000,53.41000,-0.82%,1510647 +2019-01-29,63.64000,63.87000,62.56000,62.59000,52.88600,-0.98%,2006744 +2019-01-30,63.22000,63.67000,62.44000,63.38000,53.55400,1.26%,1611134 +2019-01-31,63.45000,64.04000,63.04000,63.77000,53.88300,0.62%,2867416 +2019-02-01,64.13000,67.21000,63.93000,65.80000,55.59900,3.18%,3795431 +2019-02-04,65.80000,67.19000,65.24000,67.13000,56.72200,2.02%,2118800 +2019-02-05,66.92000,68.02000,66.82000,67.65000,57.16200,0.77%,2519642 +2019-02-06,67.65000,68.34000,67.27000,68.16000,57.59300,0.75%,1523196 +2019-02-07,67.78000,68.10000,66.25000,66.99000,56.60400,-1.72%,2066264 +2019-02-08,65.70000,66.52000,64.79000,66.00000,55.76800,-1.48%,4685801 +2019-02-11,66.00000,66.86000,65.38000,65.93000,55.70800,-0.11%,6766724 +2019-02-12,67.00000,67.52000,66.45000,67.14000,56.73100,1.84%,3456795 +2019-02-13,67.48000,68.44000,67.21000,67.35000,56.90800,0.31%,4505825 +2019-02-14,61.50000,64.03000,61.00000,63.66000,53.79000,-5.48%,10072047 +2019-02-15,64.14000,64.82000,63.44000,64.03000,54.10300,0.58%,3104019 +2019-02-19,64.03000,64.41000,63.26000,64.25000,54.28900,0.34%,3253935 +2019-02-20,64.45000,65.91000,64.27000,65.27000,55.15100,1.59%,3043547 +2019-02-21,65.40000,65.55000,64.78000,65.44000,55.29400,0.26%,3055075 +2019-02-22,65.80000,66.54000,65.57000,66.02000,55.78400,0.89%,2757547 +2019-02-25,66.55000,66.95000,65.90000,66.00000,55.76800,-0.03%,2407417 +2019-02-26,65.70000,66.88000,65.54000,66.76000,56.41000,1.15%,2481420 +2019-02-27,66.48000,67.02000,66.05000,66.08000,55.83500,-1.02%,2329577 +2019-02-28,66.18000,66.20000,65.16000,65.20000,55.09200,-1.33%,2705972 +2019-03-01,65.38000,66.57000,65.05000,66.22000,55.95300,1.56%,3123623 +2019-03-04,66.86000,66.86000,63.88000,64.55000,54.54200,-2.52%,3514016 +2019-03-05,64.60000,65.00000,64.02000,64.70000,54.66900,0.23%,2173854 +2019-03-06,64.75000,64.98000,63.42000,63.94000,54.02700,-1.17%,2663593 +2019-03-07,63.89000,64.21000,62.85000,63.46000,53.62100,-0.75%,2334657 +2019-03-08,62.64000,63.28000,62.34000,63.19000,53.39300,-0.43%,2011158 +2019-03-11,63.47000,65.52000,63.31000,65.26000,55.14200,3.28%,2186370 +2019-03-12,65.31000,65.51000,64.79000,65.44000,55.29400,0.28%,2379875 +2019-03-13,65.91000,66.18000,65.27000,65.57000,55.40400,0.20%,3108646 +2019-03-14,65.53000,65.87000,65.07000,65.74000,55.54800,0.26%,1704400 +2019-03-15,66.24000,68.12000,65.81000,68.06000,57.50800,3.53%,6189579 +2019-03-18,67.92000,68.40000,66.64000,66.91000,56.53600,-1.69%,3996818 +2019-03-19,67.19000,67.51000,66.48000,66.60000,56.27500,-0.46%,1843657 +2019-03-20,66.61000,67.68000,66.39000,67.57000,57.09400,1.46%,3357440 +2019-03-21,67.71000,69.97000,67.30000,69.51000,58.73300,2.87%,2889293 +2019-03-22,69.25000,69.42000,66.66000,66.84000,56.47700,-3.84%,2347717 +2019-03-25,66.66000,67.04000,65.69000,66.87000,56.50300,0.04%,1652441 +2019-03-26,67.56000,68.29000,66.95000,67.63000,57.14500,1.14%,1684170 +2019-03-27,67.81000,67.96000,66.79000,67.17000,56.75600,-0.68%,2852830 +2019-03-28,67.34000,67.98000,66.85000,67.39000,56.94200,0.33%,1880616 +2019-03-29,67.99000,69.43000,67.99000,69.34000,58.59000,2.89%,2643534 +2019-04-01,69.96000,70.59000,69.50000,70.38000,59.46800,1.50%,1966783 +2019-04-02,70.22000,70.93000,69.70000,70.76000,59.79000,0.54%,2232324 +2019-04-03,71.11000,72.57000,70.93000,72.41000,61.18400,2.33%,4120018 +2019-04-04,72.06000,72.22000,70.93000,71.49000,60.74400,-1.27%,2318617 +2019-04-05,71.62000,72.40000,71.60000,72.15000,61.30500,0.92%,1717287 +2019-04-08,72.09000,73.03000,71.78000,72.97000,62.00200,1.14%,1797225 +2019-04-09,72.49000,72.94000,72.31000,72.78000,61.84000,-0.26%,1926772 +2019-04-10,72.67000,74.40000,72.66000,74.25000,63.08900,2.02%,2650947 +2019-04-11,74.77000,75.70000,74.47000,75.49000,64.14300,1.67%,2785937 +2019-04-12,76.10000,76.21000,75.18000,75.63000,64.26200,0.19%,2557548 +2019-04-15,75.63000,76.82000,75.29000,76.16000,64.71200,0.70%,2080142 +2019-04-16,76.70000,77.71000,76.33000,77.43000,65.79200,1.67%,2432609 +2019-04-17,77.35000,78.35000,77.04000,77.67000,65.99500,0.31%,1673720 +2019-04-18,77.70000,77.96000,76.92000,77.69000,66.01200,0.03%,1557410 +2019-04-22,77.36000,77.61000,76.54000,76.70000,65.17100,-1.27%,1707657 +2019-04-23,77.11000,77.11000,75.85000,76.64000,65.12000,-0.08%,2465586 +2019-04-24,76.79000,76.85000,73.06000,73.50000,62.45200,-4.10%,4489005 +2019-04-25,73.75000,73.86000,71.92000,73.51000,62.46100,0.01%,4211475 +2019-04-26,73.00000,73.08000,71.01000,71.90000,61.09300,-2.19%,2724901 +2019-04-29,71.91000,73.26000,71.64000,72.89000,61.93400,1.38%,2099246 +2019-04-30,72.83000,73.16000,71.89000,72.85000,61.90000,-0.05%,2157103 +2019-05-01,73.03000,73.69000,71.73000,71.78000,60.99100,-1.47%,1648418 +2019-05-02,71.81000,72.78000,71.02000,71.68000,60.90600,-0.14%,1762543 +2019-05-03,72.03000,72.37000,71.64000,72.16000,61.31400,0.67%,1487030 +2019-05-06,70.49000,71.19000,70.01000,70.73000,60.09900,-1.98%,1927567 +2019-05-07,69.78000,69.84000,68.69000,69.14000,58.74800,-2.25%,2447131 +2019-05-08,68.70000,69.80000,68.35000,68.92000,58.56100,-0.32%,1854842 +2019-05-09,67.82000,68.90000,67.10000,68.54000,58.23800,-0.55%,2302655 +2019-05-10,67.89000,69.18000,66.91000,68.76000,58.42500,0.32%,2377719 +2019-05-13,66.61000,67.62000,65.90000,65.98000,56.06300,-4.04%,2231948 +2019-05-14,66.18000,67.94000,66.12000,67.32000,57.20100,2.03%,2055699 +2019-05-15,66.47000,68.07000,66.00000,67.79000,57.60000,0.70%,2485388 +2019-05-16,67.92000,70.28000,67.72000,69.69000,59.21500,2.80%,2373098 +2019-05-17,68.80000,69.95000,68.60000,69.09000,58.70500,-0.86%,1912934 +2019-05-20,68.25000,69.30000,67.85000,68.13000,57.88900,-1.39%,2978269 +2019-05-21,69.00000,70.37000,68.44000,69.99000,59.47000,2.73%,2398440 +2019-05-22,68.99000,69.18000,66.71000,67.10000,57.01400,-4.13%,6253712 +2019-05-23,61.05000,61.69000,58.11000,61.66000,52.39200,-8.11%,13771060 +2019-05-24,61.92000,62.78000,61.57000,62.00000,52.68100,0.55%,2680558 +2019-05-28,62.36000,62.47000,60.69000,60.70000,51.57600,-2.10%,3128518 +2019-05-29,60.38000,60.85000,59.70000,60.31000,51.24500,-0.64%,2247981 +2019-05-30,60.46000,60.93000,59.84000,60.45000,51.36400,0.23%,1614326 +2019-05-31,59.48000,59.81000,58.94000,59.20000,50.30200,-2.07%,4084870 +2019-06-03,58.82000,59.13000,58.20000,58.91000,50.05500,-0.49%,4325012 +2019-06-04,59.61000,61.23000,59.59000,61.15000,51.95900,3.80%,2663558 +2019-06-05,61.93000,62.23000,60.43000,61.13000,51.94200,-0.03%,2104561 +2019-06-06,61.13000,61.41000,60.52000,61.09000,51.90800,-0.07%,2688396 +2019-06-07,61.63000,61.63000,60.73000,61.30000,52.08600,0.34%,2479847 +2019-06-10,61.58000,62.89000,61.45000,62.32000,52.95300,1.66%,1851212 +2019-06-11,63.13000,63.15000,62.01000,62.12000,52.78300,-0.32%,2864395 +2019-06-12,62.01000,62.12000,61.34000,61.52000,52.27300,-0.97%,1856547 +2019-06-13,61.95000,62.55000,61.56000,62.16000,52.81700,1.04%,1991787 +2019-06-14,61.84000,61.90000,60.76000,60.98000,51.81400,-1.90%,1966460 +2019-06-17,61.02000,61.25000,60.01000,60.14000,51.10000,-1.38%,2786610 +2019-06-18,60.70000,62.11000,60.61000,61.45000,52.21300,2.18%,2231735 +2019-06-19,61.76000,62.00000,61.11000,61.72000,52.44300,0.44%,1711228 +2019-06-20,62.82000,63.45000,62.00000,62.67000,53.25000,1.54%,1504403 +2019-06-21,62.66000,62.66000,60.88000,61.46000,52.22200,-1.93%,4932498 +2019-06-24,61.55000,62.15000,61.18000,61.25000,52.04400,-0.34%,1418925 +2019-06-25,61.30000,61.73000,60.92000,60.96000,51.79700,-0.47%,1584211 +2019-06-26,61.33000,61.73000,60.48000,60.63000,51.51700,-0.54%,1726987 +2019-06-27,60.98000,61.82000,60.94000,61.00000,51.83100,0.61%,2183007 +2019-06-28,61.38000,62.16000,61.17000,61.70000,52.42600,1.15%,2263611 +2019-07-01,62.84000,63.55000,62.38000,62.84000,53.39500,1.85%,1557929 +2019-07-02,62.84000,62.99000,61.58000,61.93000,52.62100,-1.45%,2425121 +2019-07-03,61.73000,62.52000,61.45000,62.49000,53.50500,0.90%,935736 +2019-07-05,62.15000,62.45000,61.47000,62.41000,53.43600,-0.13%,1174017 +2019-07-08,59.24000,60.54000,59.00000,60.42000,51.73300,-3.19%,3374741 +2019-07-09,59.88000,60.33000,59.28000,60.15000,51.50100,-0.45%,2293914 +2019-07-10,60.77000,60.88000,59.93000,60.28000,51.61300,0.22%,2287504 +2019-07-11,60.39000,60.82000,59.52000,60.57000,51.86100,0.48%,1972870 +2019-07-12,60.89000,61.51000,60.42000,61.12000,52.33200,0.91%,1845668 +2019-07-15,61.23000,61.51000,60.20000,60.82000,52.07500,-0.49%,1338105 +2019-07-16,60.87000,60.87000,58.05000,58.95000,50.47400,-3.07%,2954055 +2019-07-17,59.29000,59.70000,59.02000,59.32000,50.79100,0.63%,2469573 +2019-07-18,59.01000,59.84000,58.18000,58.82000,50.36300,-0.84%,2065295 +2019-07-19,59.15000,60.18000,58.76000,59.42000,50.87600,1.02%,2168180 +2019-07-22,59.42000,59.92000,58.66000,58.70000,50.26000,-1.21%,1637694 +2019-07-23,59.22000,59.65000,58.35000,59.10000,50.60200,0.68%,1349113 +2019-07-24,58.72000,59.45000,58.14000,58.82000,50.36300,-0.47%,1627058 +2019-07-25,58.82000,59.53000,58.53000,58.73000,50.28600,-0.15%,1400566 +2019-07-26,58.99000,59.41000,58.32000,59.11000,50.61100,0.65%,1698685 +2019-07-29,58.12000,59.51000,57.45000,59.24000,50.72200,0.22%,2470013 +2019-07-30,58.84000,59.61000,58.68000,59.49000,50.93600,0.42%,1478241 +2019-07-31,59.57000,59.84000,57.73000,58.49000,50.08000,-1.68%,2144295 +2019-08-01,58.41000,59.69000,57.37000,57.71000,49.41200,-1.33%,3081833 +2019-08-02,47.90000,48.00000,44.79000,46.04000,39.42000,-20.22%,17339195 +2019-08-05,45.31000,46.47000,44.95000,45.16000,38.66700,-1.91%,4534932 +2019-08-06,45.48000,46.30000,45.26000,46.01000,39.39500,1.88%,3229446 +2019-08-07,45.37000,46.45000,45.25000,46.27000,39.61700,0.57%,3408720 +2019-08-08,46.28000,47.93000,46.18000,47.75000,40.88400,3.20%,3666446 +2019-08-09,47.37000,47.59000,46.03000,46.58000,39.88300,-2.45%,2257577 +2019-08-12,46.39000,46.40000,45.52000,46.11000,39.48000,-1.01%,2099720 +2019-08-13,46.21000,48.03000,45.94000,46.99000,40.23400,1.91%,2790235 +2019-08-14,45.98000,46.31000,44.55000,44.71000,38.28100,-4.85%,4401886 +2019-08-15,45.72000,48.05000,45.37000,46.47000,39.78800,3.94%,5107461 +2019-08-16,46.84000,47.02000,46.10000,46.76000,40.03700,0.62%,2931089 +2019-08-19,47.70000,47.80000,46.96000,47.01000,40.25100,0.53%,2507362 +2019-08-20,46.92000,46.97000,45.97000,46.09000,39.46300,-1.96%,2136898 +2019-08-21,46.73000,47.34000,46.56000,46.89000,40.14800,1.74%,1914222 +2019-08-22,46.86000,47.32000,46.30000,46.78000,40.05400,-0.23%,1852494 +2019-08-23,45.95000,46.86000,45.22000,45.43000,38.89800,-2.89%,2542022 +2019-08-26,46.41000,46.85000,46.09000,46.56000,39.86500,2.49%,2377241 +2019-08-27,46.94000,46.99000,46.10000,46.51000,39.82300,-0.11%,2693103 +2019-08-28,46.59000,47.38000,46.24000,46.82000,40.08800,0.67%,1865213 +2019-08-29,47.65000,48.20000,47.51000,47.90000,41.01300,2.31%,1765918 +2019-08-30,48.45000,48.89000,47.84000,48.06000,41.15000,0.33%,2746986 +2019-09-03,47.51000,47.81000,46.70000,47.41000,40.59300,-1.35%,2351592 +2019-09-04,48.20000,49.22000,48.17000,49.15000,42.08300,3.67%,2853684 +2019-09-05,49.97000,51.87000,49.60000,51.76000,44.31800,5.31%,3425331 +2019-09-06,51.76000,52.27000,51.49000,51.98000,44.50600,0.43%,2983589 +2019-09-09,53.75000,54.90000,52.89000,54.78000,46.90400,5.39%,3968593 +2019-09-10,54.62000,55.05000,53.66000,54.51000,46.67200,-0.49%,4172143 +2019-09-11,54.83000,56.24000,54.26000,56.22000,48.13700,3.14%,3430998 +2019-09-12,56.05000,56.66000,55.31000,56.36000,48.25600,0.25%,4103213 +2019-09-13,56.37000,56.85000,55.60000,56.57000,48.43600,0.37%,3102568 +2019-09-16,56.64000,57.01000,56.10000,56.84000,48.66700,0.48%,3256519 +2019-09-17,56.27000,56.84000,55.21000,56.54000,48.41100,-0.53%,3034474 +2019-09-18,56.24000,56.52000,54.30000,54.93000,47.03200,-2.85%,2541689 +2019-09-19,55.10000,55.44000,54.31000,54.43000,46.60400,-0.91%,2262991 +2019-09-20,54.42000,54.80000,53.81000,54.10000,46.32100,-0.61%,4895591 +2019-09-23,54.03000,54.87000,53.50000,54.53000,46.69000,0.79%,1949879 +2019-09-24,54.52000,54.60000,52.63000,52.96000,45.34500,-2.88%,2977521 +2019-09-25,52.78000,54.05000,52.61000,53.81000,46.07300,1.60%,1861622 +2019-09-26,54.13000,54.13000,52.88000,53.69000,45.97000,-0.22%,1696215 +2019-09-27,53.93000,54.65000,53.58000,53.91000,46.15900,0.41%,1459758 +2019-09-30,52.73000,53.17000,52.27000,52.51000,44.96000,-2.60%,3226434 +2019-10-01,53.07000,53.54000,51.49000,51.99000,44.51500,-0.99%,2328638 +2019-10-02,51.44000,51.68000,50.53000,51.38000,43.99200,-1.17%,2535928 +2019-10-03,50.73000,51.52000,50.22000,51.42000,44.43800,0.08%,2196941 +2019-10-04,51.63000,52.09000,51.18000,52.06000,44.99100,1.24%,1778812 +2019-10-07,51.90000,52.90000,51.89000,52.03000,44.96500,-0.06%,1692084 +2019-10-08,51.41000,51.42000,50.54000,50.56000,43.69400,-2.83%,1905954 +2019-10-09,51.07000,51.84000,50.91000,51.37000,44.39400,1.60%,1416621 +2019-10-10,49.04000,50.53000,48.81000,49.78000,43.02000,-3.10%,3990595 +2019-10-11,50.49000,51.91000,50.39000,51.49000,44.49800,3.44%,2060791 +2019-10-14,51.51000,52.38000,51.20000,52.20000,45.11200,1.38%,1762977 +2019-10-15,52.23000,53.11000,51.85000,53.04000,45.83800,1.61%,1740988 +2019-10-16,53.13000,53.64000,52.91000,53.22000,45.99300,0.34%,1327606 +2019-10-17,53.44000,54.04000,53.24000,54.02000,46.68500,1.50%,1599350 +2019-10-18,53.96000,53.98000,53.04000,53.49000,46.22700,-0.98%,1682389 +2019-10-21,54.14000,55.43000,53.90000,54.57000,47.16000,2.02%,2665093 +2019-10-22,54.66000,55.59000,54.15000,55.18000,47.68700,1.12%,1538687 +2019-10-23,55.21000,56.12000,55.12000,56.01000,48.40400,1.50%,1689348 +2019-10-24,56.32000,56.47000,54.78000,55.45000,47.92000,-1.00%,1596802 +2019-10-25,55.54000,56.40000,55.28000,56.01000,48.40400,1.01%,1437283 +2019-10-28,56.31000,56.64000,55.67000,55.86000,48.27500,-0.27%,2223227 +2019-10-29,55.78000,55.93000,55.35000,55.47000,47.93800,-0.70%,1645628 +2019-10-30,55.29000,56.41000,55.00000,56.37000,48.71500,1.62%,1558774 +2019-10-31,56.18000,56.36000,55.42000,55.88000,48.29200,-0.87%,1983381 +2019-11-01,56.45000,57.11000,55.67000,57.09000,49.33800,2.17%,2217048 +2019-11-04,57.91000,58.69000,57.44000,57.92000,50.05500,1.45%,2201344 +2019-11-05,57.92000,59.71000,57.75000,59.53000,51.44600,2.78%,2665947 +2019-11-06,59.32000,59.70000,57.84000,57.88000,50.02000,-2.77%,2771252 +2019-11-07,58.37000,59.50000,58.25000,58.94000,50.93700,1.83%,1742054 +2019-11-08,58.63000,59.49000,58.26000,59.41000,51.34300,0.80%,1597695 +2019-11-11,59.22000,60.20000,58.91000,59.87000,51.74000,0.77%,1978066 +2019-11-12,60.16000,60.24000,59.51000,60.14000,51.97400,0.45%,2005050 +2019-11-13,60.01000,60.94000,59.90000,60.07000,51.91300,-0.12%,4540323 +2019-11-14,59.86000,63.00000,59.50000,61.98000,53.56400,3.18%,7651616 +2019-11-15,62.49000,63.07000,61.76000,62.87000,54.33300,1.44%,2456797 +2019-11-18,62.56000,63.79000,62.17000,63.49000,54.86900,0.99%,2389762 +2019-11-19,63.80000,63.93000,62.00000,62.90000,54.35900,-0.93%,2972750 +2019-11-20,62.33000,62.87000,61.08000,61.44000,53.09700,-2.32%,2471282 +2019-11-21,61.65000,61.85000,60.65000,60.70000,52.45800,-1.20%,2246859 +2019-11-22,60.92000,61.28000,60.45000,61.23000,52.91600,0.87%,2502154 +2019-11-25,61.77000,62.98000,61.26000,62.65000,54.14300,2.32%,2196193 +2019-11-26,62.42000,62.59000,60.18000,60.51000,52.29300,-3.42%,4633615 +2019-11-27,60.56000,60.92000,60.15000,60.55000,52.32800,0.07%,1654860 +2019-11-29,60.47000,61.07000,60.47000,60.59000,52.36200,0.07%,838660 +2019-12-02,60.10000,60.74000,59.38000,59.42000,51.35100,-1.93%,1802810 +2019-12-03,58.43000,58.68000,57.64000,58.58000,50.62500,-1.41%,2101352 +2019-12-04,59.16000,59.63000,58.71000,59.34000,51.28200,1.30%,1625280 +2019-12-05,60.00000,60.45000,59.36000,60.08000,51.92200,1.25%,1477963 +2019-12-06,60.85000,61.50000,60.72000,61.03000,52.74300,1.58%,1937679 +2019-12-09,60.78000,61.37000,60.51000,60.53000,52.31100,-0.82%,1802172 +2019-12-10,60.53000,60.92000,60.14000,60.36000,52.16400,-0.28%,1250149 +2019-12-11,60.42000,60.72000,60.25000,60.66000,52.42300,0.50%,1272790 +2019-12-12,60.82000,62.81000,60.07000,62.73000,54.21200,3.41%,2440036 +2019-12-13,62.23000,63.30000,61.92000,63.24000,54.65300,0.81%,2444801 +2019-12-16,63.95000,64.49000,63.51000,63.54000,54.91200,0.47%,2323267 +2019-12-17,63.91000,64.00000,63.14000,63.46000,54.84300,-0.13%,1459553 +2019-12-18,63.46000,63.92000,62.90000,62.97000,54.41900,-0.77%,1432085 +2019-12-19,63.33000,63.71000,62.87000,63.23000,54.64400,0.41%,1957390 +2019-12-20,63.29000,63.69000,61.76000,62.07000,53.64100,-1.83%,5612734 +2019-12-23,62.38000,63.30000,62.25000,62.80000,54.27200,1.18%,1693014 +2019-12-24,62.90000,63.25000,62.40000,62.86000,54.32400,0.10%,541937 +2019-12-26,62.96000,63.28000,62.22000,62.52000,54.03000,-0.54%,1210530 +2019-12-27,62.77000,62.77000,61.39000,61.43000,53.08800,-1.74%,1130348 +2019-12-30,61.47000,61.78000,60.94000,61.53000,53.17500,0.16%,1547982 +2019-12-31,61.30000,62.28000,61.26000,62.25000,53.79700,1.17%,1727103 +2020-01-02,61.97000,62.82000,61.80000,62.77000,54.66100,0.84%,1596424 +2020-01-03,61.95000,62.49000,61.21000,61.70000,53.72900,-1.70%,1429842 +2020-01-06,61.13000,62.01000,61.12000,61.55000,53.59900,-0.24%,1005407 +2020-01-07,61.67000,62.20000,61.24000,61.95000,53.94700,0.65%,1575045 +2020-01-08,62.23000,63.38000,61.98000,63.14000,54.98300,1.92%,1801512 +2020-01-09,63.62000,64.17000,62.97000,63.46000,55.26200,0.51%,2009173 +2020-01-10,63.60000,63.71000,62.85000,63.13000,54.97500,-0.52%,1794528 +2020-01-13,63.39000,64.47000,63.39000,64.11000,55.82800,1.55%,1621221 +2020-01-14,64.04000,64.28000,63.61000,63.78000,55.54100,-0.51%,1433315 +2020-01-15,63.95000,64.54000,63.83000,64.19000,55.89800,0.64%,1470096 +2020-01-16,64.49000,65.38000,64.19000,65.38000,56.93400,1.85%,2221606 +2020-01-17,63.32000,63.81000,61.93000,62.42000,54.35600,-4.53%,4240649 +2020-01-21,62.16000,62.60000,60.41000,60.56000,52.73700,-2.98%,2618863 +2020-01-22,60.83000,61.27000,60.17000,60.47000,52.65800,-0.15%,2119687 +2020-01-23,60.59000,60.62000,59.08000,60.57000,52.74500,0.17%,2171086 +2020-01-24,60.55000,60.91000,59.06000,59.81000,52.08400,-1.25%,1486583 +2020-01-27,58.40000,58.89000,57.76000,58.16000,50.64700,-2.76%,2043230 +2020-01-28,58.30000,58.40000,56.85000,56.92000,49.56700,-2.13%,3157582 +2020-01-29,57.13000,57.13000,55.50000,55.54000,48.36500,-2.42%,2950131 +2020-01-30,54.80000,55.69000,54.07000,54.85000,47.76400,-1.24%,2411331 +2020-01-31,54.58000,54.69000,53.17000,53.40000,46.50200,-2.64%,2271154 +2020-02-03,53.50000,54.80000,53.49000,54.04000,47.05900,1.20%,1764325 +2020-02-04,55.31000,56.44000,55.10000,55.88000,48.66100,3.40%,1900977 +2020-02-05,57.03000,57.97000,56.73000,57.80000,50.33300,3.44%,2236972 +2020-02-06,58.06000,58.46000,57.34000,58.15000,50.63800,0.61%,1166894 +2020-02-07,57.84000,57.90000,57.24000,57.34000,49.93300,-1.39%,1252540 +2020-02-10,56.88000,58.10000,56.88000,58.06000,50.56000,1.26%,1551400 +2020-02-11,58.76000,59.82000,58.37000,59.08000,51.44800,1.76%,2268872 +2020-02-12,59.45000,60.96000,59.22000,60.82000,52.96300,2.95%,4480500 +2020-02-13,53.48000,55.60000,53.20000,55.18000,48.05200,-9.27%,10365907 +2020-02-14,55.26000,55.34000,53.68000,54.24000,47.23300,-1.70%,3217318 +2020-02-18,53.97000,54.14000,52.76000,53.43000,46.52800,-1.49%,2635263 +2020-02-19,53.16000,54.17000,53.05000,53.21000,46.33600,-0.41%,1935986 +2020-02-20,53.20000,53.80000,52.68000,53.71000,46.77200,0.94%,2462874 +2020-02-21,53.25000,53.35000,51.86000,52.00000,45.28300,-3.18%,3233556 +2020-02-24,50.50000,50.73000,49.68000,50.10000,43.62800,-3.65%,2601680 +2020-02-25,50.65000,51.00000,48.42000,48.80000,42.49600,-2.59%,2715927 +2020-02-26,49.46000,50.29000,48.25000,48.48000,42.21700,-0.66%,2239577 +2020-02-27,47.39000,48.66000,46.39000,46.87000,40.81500,-3.32%,3494936 +2020-02-28,45.00000,46.84000,44.89000,46.72000,40.68500,-0.32%,5531142 +2020-03-02,47.04000,47.62000,45.81000,47.57000,41.42500,1.82%,3145734 +2020-03-03,47.01000,48.19000,45.26000,45.91000,39.97900,-3.49%,2558002 +2020-03-04,46.42000,46.42000,45.34000,46.34000,40.35400,0.94%,2766289 +2020-03-05,44.99000,45.38000,43.71000,43.93000,38.25500,-5.20%,2353609 +2020-03-06,42.16000,44.15000,41.75000,44.00000,38.31600,0.16%,4223835 +2020-03-09,41.16000,42.57000,39.73000,39.86000,34.71100,-9.41%,2770235 +2020-03-10,41.54000,43.51000,40.41000,43.49000,37.87200,9.11%,3980939 +2020-03-11,42.08000,42.36000,39.94000,40.45000,35.22500,-6.99%,2799379 +2020-03-12,37.51000,39.00000,35.86000,35.91000,31.27100,-11.22%,3011980 +2020-03-13,38.29000,40.80000,36.78000,40.80000,35.52900,13.62%,3833349 +2020-03-16,36.13000,42.33000,36.00000,40.05000,34.87600,-1.84%,4034804 +2020-03-17,42.04000,44.24000,39.40000,42.10000,36.66100,5.12%,4520439 +2020-03-18,39.64000,43.03000,38.97000,42.29000,36.82700,0.45%,3151736 +2020-03-19,41.73000,41.73000,37.97000,38.56000,33.57900,-8.82%,3054465 +2020-03-20,38.96000,39.88000,36.23000,36.24000,31.55800,-6.02%,3433300 +2020-03-23,36.93000,37.55000,34.66000,35.35000,30.78300,-2.46%,3639825 +2020-03-24,37.22000,38.90000,36.76000,38.28000,33.33500,8.29%,5842100 +2020-03-25,38.23000,39.41000,36.99000,37.69000,32.82100,-1.54%,2901994 +2020-03-26,37.82000,42.57000,37.42000,42.45000,36.96600,12.63%,2875435 +2020-03-27,41.15000,42.10000,39.35000,40.23000,35.03300,-5.23%,2146187 +2020-03-30,41.66000,41.66000,39.69000,40.72000,35.46000,1.22%,2157909 +2020-03-31,40.15000,42.53000,40.09000,41.69000,36.30400,2.38%,3882488 +2020-04-01,40.13000,40.97000,38.91000,40.01000,34.84100,-4.03%,2105476 +2020-04-02,38.85000,40.70000,38.57000,39.53000,34.84100,-1.20%,1638368 +2020-04-03,39.25000,40.48000,37.08000,37.34000,32.91100,-5.54%,2004915 +2020-04-06,38.76000,39.90000,38.19000,39.60000,34.90300,6.05%,2604388 +2020-04-07,40.93000,41.91000,39.64000,39.73000,35.01800,0.33%,1726888 +2020-04-08,40.17000,41.29000,39.62000,40.98000,36.11900,3.15%,1450727 +2020-04-09,41.43000,43.82000,41.39000,42.73000,37.66200,4.27%,2471909 +2020-04-13,42.58000,42.72000,41.06000,41.63000,36.69200,-2.57%,1214403 +2020-04-14,42.96000,43.47000,42.52000,43.14000,38.02300,3.63%,2131335 +2020-04-15,42.35000,42.35000,40.28000,40.43000,35.63500,-6.28%,1628565 +2020-04-16,40.77000,41.42000,39.72000,41.21000,36.32200,1.93%,1194266 +2020-04-17,41.99000,42.86000,41.69000,42.15000,37.15100,2.28%,1294138 +2020-04-20,42.04000,42.05000,40.76000,40.95000,36.09300,-2.85%,1617537 +2020-04-21,40.78000,40.91000,38.89000,38.94000,34.32100,-4.91%,1301469 +2020-04-22,39.69000,39.98000,39.26000,39.68000,34.97400,1.90%,2753691 +2020-04-23,39.69000,41.57000,39.67000,41.04000,36.17200,3.43%,4252557 +2020-04-24,41.31000,43.20000,41.20000,43.06000,37.95300,4.92%,2355650 +2020-04-27,42.61000,44.11000,42.60000,42.70000,37.63500,-0.84%,2361882 +2020-04-28,43.70000,43.74000,42.16000,42.27000,37.25600,-1.01%,2395035 +2020-04-29,43.63000,45.14000,42.52000,44.88000,39.55700,6.17%,3852689 +2020-04-30,44.34000,44.34000,43.41000,43.77000,38.57900,-2.47%,1633959 +2020-05-01,42.57000,43.16000,41.08000,41.48000,36.56000,-5.23%,1700804 +2020-05-04,41.50000,41.70000,40.01000,40.65000,35.82900,-2.00%,2759227 +2020-05-05,41.16000,41.99000,41.04000,41.20000,36.31300,1.35%,2124066 +2020-05-06,41.64000,42.69000,41.17000,42.60000,37.54700,3.40%,1566344 +2020-05-07,43.06000,43.57000,42.78000,43.01000,37.90900,0.96%,1571245 +2020-05-08,43.31000,44.98000,43.31000,44.90000,39.57500,4.39%,1553086 +2020-05-11,43.52000,44.54000,42.77000,44.01000,38.79000,-1.98%,1770136 +2020-05-12,44.04000,44.50000,43.02000,43.03000,37.92600,-2.23%,1880233 +2020-05-13,42.87000,42.87000,40.63000,41.46000,36.54300,-3.65%,2011150 +2020-05-14,40.75000,41.92000,39.81000,41.84000,36.87700,0.92%,1874718 +2020-05-15,41.09000,42.41000,40.93000,42.38000,37.35300,1.29%,1539095 +2020-05-18,43.80000,45.09000,43.63000,44.65000,39.35400,5.36%,1954428 +2020-05-19,44.64000,45.63000,44.11000,44.68000,39.38100,0.07%,1318560 +2020-05-20,45.40000,46.14000,45.35000,45.98000,40.52600,2.91%,1279231 +2020-05-21,45.84000,46.42000,44.86000,45.47000,40.07700,-1.11%,1374266 +2020-05-22,45.26000,45.26000,44.08000,44.68000,39.38100,-1.74%,1626798 +2020-05-26,46.22000,46.34000,44.89000,45.14000,39.78600,1.03%,2733508 +2020-05-27,45.45000,46.45000,44.92000,46.30000,40.80800,2.57%,3107383 +2020-05-28,44.78000,45.91000,44.00000,44.15000,38.91300,-4.64%,3458995 +2020-05-29,44.12000,44.74000,43.53000,44.54000,39.25700,0.88%,3149225 +2020-06-01,43.85000,44.13000,42.67000,42.67000,37.60900,-4.20%,2651987 +2020-06-02,42.87000,44.53000,42.48000,44.14000,38.90500,3.45%,3313411 +2020-06-03,44.28000,46.09000,44.17000,45.69000,40.27100,3.51%,2787851 +2020-06-04,45.34000,45.93000,44.87000,45.26000,39.89200,-0.94%,2104574 +2020-06-05,46.44000,48.30000,46.27000,48.06000,42.36000,6.19%,3646974 +2020-06-08,48.61000,49.65000,48.48000,49.01000,43.19700,1.98%,2246747 +2020-06-09,48.58000,48.60000,46.67000,46.72000,41.17900,-4.67%,2414438 +2020-06-10,47.02000,47.03000,45.95000,46.22000,40.73800,-1.07%,1848188 +2020-06-11,44.93000,44.98000,41.11000,41.14000,36.26000,-10.99%,3755142 +2020-06-12,42.52000,43.04000,41.23000,42.46000,37.42400,3.21%,2512095 +2020-06-15,41.47000,43.47000,41.12000,43.04000,37.93500,1.37%,2194094 +2020-06-16,44.78000,45.22000,43.42000,44.35000,39.09000,3.04%,2371241 +2020-06-17,44.70000,44.70000,42.95000,43.17000,38.05000,-2.66%,2392565 +2020-06-18,43.02000,43.19000,42.15000,42.79000,37.71500,-0.88%,1716740 +2020-06-19,43.17000,44.09000,42.07000,44.08000,38.85200,3.01%,6218535 +2020-06-22,43.39000,43.58000,41.64000,42.30000,37.28300,-4.04%,3281198 +2020-06-23,42.83000,43.64000,42.32000,42.39000,37.36200,0.21%,2208019 +2020-06-24,42.22000,42.22000,40.93000,40.97000,36.11100,-3.35%,3337224 +2020-06-25,40.57000,41.84000,39.96000,41.83000,36.86900,2.10%,2510059 +2020-06-26,43.43000,44.43000,42.63000,43.99000,38.77200,5.16%,7401067 +2020-06-29,44.30000,44.40000,43.10000,44.02000,38.79900,0.07%,1886608 +2020-06-30,43.98000,45.05000,43.77000,44.37000,39.10700,0.80%,2387238 +2020-07-01,44.36000,44.66000,43.39000,43.51000,38.34900,-1.94%,1686121 +2020-07-02,44.10000,44.46000,43.47000,43.55000,38.38500,0.09%,1647163 +2020-07-06,44.44000,45.14000,43.94000,45.05000,39.70700,3.44%,2980646 +2020-07-07,44.50000,44.75000,42.70000,42.86000,37.77600,-4.86%,2875345 +2020-07-08,43.13000,43.79000,42.76000,43.76000,38.57000,2.10%,2012959 +2020-07-09,43.07000,43.64000,42.23000,42.28000,37.68800,-3.38%,2509648 +2020-07-10,42.35000,43.14000,41.96000,42.94000,38.27700,1.56%,1832259 +2020-07-13,43.62000,44.37000,43.28000,43.40000,38.68700,1.07%,2705431 +2020-07-14,42.83000,43.75000,42.47000,43.71000,38.96300,0.71%,1903314 +2020-07-15,44.33000,45.06000,43.69000,44.38000,39.56000,1.53%,2338334 +2020-07-16,44.16000,44.52000,43.88000,44.34000,39.52500,-0.09%,1943023 +2020-07-17,44.49000,45.11000,44.14000,44.81000,39.94400,1.06%,2469823 +2020-07-20,44.64000,45.33000,43.84000,45.15000,40.24700,0.76%,1992401 +2020-07-21,45.03000,46.42000,45.03000,45.56000,40.61200,0.91%,2347600 +2020-07-22,45.68000,45.68000,44.97000,44.99000,40.10400,-1.25%,1217048 +2020-07-23,44.94000,45.72000,44.45500,44.69000,39.83700,-0.67%,1568747 +2020-07-24,44.65000,44.67000,43.06000,43.20000,38.50800,-3.33%,1989767 +2020-07-27,43.22000,44.34000,42.73000,44.09000,39.30200,2.06%,1762167 +2020-07-28,44.04000,44.11500,42.82000,42.95000,38.28600,-2.59%,1393584 +2020-07-29,42.70000,42.89000,41.39000,42.43000,37.82200,-1.21%,2993407 +2020-07-30,41.82000,43.28500,41.46000,42.85000,38.19600,0.99%,2526321 +2020-07-31,42.91000,44.41000,42.05000,44.30000,39.48900,3.38%,6108956 +2020-08-03,44.17000,44.29000,42.49000,42.77000,38.12500,-3.45%,3833039 +2020-08-04,42.62000,44.12000,42.61000,43.23000,38.53500,1.08%,2810702 +2020-08-05,43.51000,43.68000,42.81000,43.10000,38.41900,-0.30%,2354511 +2020-08-06,42.38000,42.87000,41.88000,42.21000,37.62600,-2.06%,3683436 +2020-08-07,42.29000,42.84500,41.50500,42.80000,38.15200,1.40%,2426770 +2020-08-10,42.79000,44.32000,42.74000,44.27000,39.46200,3.43%,2351654 +2020-08-11,44.36000,45.36000,43.35500,43.57000,38.83800,-1.58%,1654317 +2020-08-12,44.00000,44.01000,42.93000,43.28000,38.58000,-0.67%,2922077 +2020-08-13,42.72000,42.98000,41.44000,41.74000,37.20700,-3.56%,3674602 +2020-08-14,41.82000,42.04000,41.34000,41.56000,37.04700,-0.43%,2375495 +2020-08-17,41.33000,41.85500,40.94000,41.31000,36.82400,-0.60%,3236269 +2020-08-18,41.37000,41.37000,40.08000,41.00000,36.54700,-0.75%,3545381 +2020-08-19,41.20000,42.25000,40.91000,41.49000,36.98400,1.20%,2231485 +2020-08-20,41.49000,41.50000,40.80900,41.42000,36.92200,-0.17%,2017874 +2020-08-21,41.36000,41.75000,40.84000,41.25000,36.77000,-0.41%,11407030 +2020-08-24,41.93000,42.66000,41.29000,42.30000,37.70600,2.55%,3407143 +2020-08-25,42.33000,42.94000,41.27000,41.77000,37.23400,-1.25%,2475632 +2020-08-26,41.95000,42.52000,41.23000,42.21000,37.62600,1.05%,6808385 +2020-08-27,46.32000,46.61500,43.60000,43.91000,39.14100,4.03%,10789013 +2020-08-28,43.91000,45.87000,43.36000,45.74000,40.77300,4.17%,4882982 +2020-08-31,46.19000,47.50000,45.55000,47.39000,42.24300,3.61%,5290910 +2020-09-01,47.26000,47.39000,46.16000,46.68000,41.61000,-1.50%,3166536 +2020-09-02,46.84000,48.47000,46.65000,48.15000,42.92100,3.15%,3340768 +2020-09-03,47.66000,48.33000,46.01000,46.54000,41.48600,-3.34%,3177615 +2020-09-04,46.71000,47.50000,45.90000,46.40000,41.36100,-0.30%,2705489 +2020-09-08,45.21000,45.99000,45.16000,45.20000,40.29100,-2.59%,2120610 +2020-09-09,45.96000,46.76000,45.23000,46.57000,41.51200,3.03%,2612647 +2020-09-10,46.96000,46.96000,44.37000,44.37000,39.55100,-4.72%,2395267 +2020-09-11,44.91000,45.07000,43.48000,44.09000,39.30200,-0.63%,2340094 +2020-09-14,44.39000,45.67000,44.30000,45.38000,40.45200,2.93%,2788635 +2020-09-15,46.01000,46.09000,45.14000,45.38000,40.45200,,3001850 +2020-09-16,45.62000,46.53000,45.03000,45.11000,40.21100,-0.59%,2391409 +2020-09-17,44.09000,44.24000,42.85000,43.18000,38.49100,-4.28%,3413646 +2020-09-18,43.46000,43.52000,42.10000,42.61000,37.98200,-1.32%,3702279 +2020-09-21,41.81000,41.81000,40.72000,41.39000,36.89500,-2.86%,2504326 +2020-09-22,41.62000,41.97500,41.02500,41.88000,37.33200,1.18%,2487859 +2020-09-23,42.05000,42.61000,41.07000,41.19000,36.71700,-1.65%,2042921 +2020-09-24,40.96000,41.75500,40.46000,41.49000,36.98400,0.73%,1711271 +2020-09-25,41.11000,42.05500,41.09000,41.96000,37.40300,1.13%,1605126 +2020-09-28,42.69000,43.61300,42.51000,43.60000,38.86500,3.91%,2268425 +2020-09-29,43.71000,44.27000,43.49500,43.99000,39.21300,0.89%,1749817 +2020-09-30,44.07000,44.72000,43.43000,43.84000,39.07900,-0.34%,2564797 +2020-10-01,44.37000,44.37000,42.62000,42.89000,38.23200,-2.17%,2084832 +2020-10-02,42.16000,43.51000,42.07000,42.76000,38.11600,-0.30%,1882571 +2020-10-05,43.38000,43.65000,43.07200,43.35000,38.64200,1.38%,2437444 +2020-10-06,43.46000,44.59000,43.18000,43.36000,38.65100,0.02%,1662752 +2020-10-07,43.89000,44.74000,43.71000,44.59000,39.74700,2.84%,1674503 +2020-10-08,44.42400,46.29000,44.42400,46.26000,41.66400,3.75%,2943187 +2020-10-09,46.49000,46.69000,45.52000,45.87000,41.31300,-0.84%,1848725 +2020-10-12,46.36900,47.19000,45.60700,46.65000,42.01500,1.70%,2011830 +2020-10-13,47.51000,47.78000,46.27000,46.88000,42.22200,0.49%,2415556 +2020-10-14,46.88000,47.56000,46.44000,46.67000,42.03300,-0.45%,1557930 +2020-10-15,45.89000,47.09500,45.83400,47.05000,42.37500,0.81%,1398735 +2020-10-16,47.29000,47.66000,46.69000,47.15000,42.46600,0.21%,1332058 +2020-10-19,47.58000,48.94000,47.31000,48.00000,43.23100,1.80%,2792850 +2020-10-20,48.22000,48.43000,47.23500,47.25000,42.55600,-1.56%,2183798 +2020-10-21,47.30000,47.46000,46.57000,46.80000,42.15000,-0.95%,1660559 +2020-10-22,46.91000,47.06000,46.33000,46.70000,42.06000,-0.21%,1668277 +2020-10-23,47.46000,47.46000,46.56000,46.89000,42.23100,0.41%,1803549 +2020-10-26,46.41000,46.68500,44.23000,44.93000,40.46600,-4.18%,2416425 +2020-10-27,44.76000,45.06000,43.92300,44.05000,39.67400,-1.96%,1340785 +2020-10-28,43.00000,43.39000,41.90000,42.29000,38.08800,-4.00%,2496861 +2020-10-29,42.40000,44.35000,42.20000,44.11000,39.72800,4.30%,2725620 +2020-10-30,43.45000,44.09000,43.07000,43.89000,39.52900,-0.50%,1548160 +2020-11-02,44.46000,45.00000,43.92000,44.94000,40.47500,2.39%,1576148 +2020-11-03,45.51000,46.58000,45.51000,46.29000,41.69100,3.00%,1970538 +2020-11-04,45.52000,46.27000,44.90000,45.17000,40.68200,-2.42%,2129679 +2020-11-05,46.08000,46.89000,45.82000,46.71000,42.06900,3.41%,1406629 +2020-11-06,47.08000,47.34500,46.34000,47.01000,42.33900,0.64%,1696570 +2020-11-09,48.74000,50.10000,48.38000,49.65000,44.71700,5.62%,2895323 +2020-11-10,49.10000,50.49000,49.08000,50.01000,45.04100,0.73%,2474549 +2020-11-11,50.21000,50.49000,48.97500,49.27000,44.37500,-1.48%,1506386 +2020-11-12,49.04000,49.40500,46.74000,47.48000,42.76300,-3.63%,1995823 +2020-11-13,47.95000,49.95500,47.71000,49.83000,44.87900,4.95%,1444179 +2020-11-16,50.18200,51.61000,50.18000,51.58000,46.45500,3.51%,1658214 +2020-11-17,50.71000,51.66000,50.07000,51.40000,46.29300,-0.35%,1183411 +2020-11-18,51.41000,52.46000,51.22000,51.54000,46.41900,0.27%,2065510 +2020-11-19,51.28000,52.04000,50.82000,51.98000,46.81600,0.85%,1176369 +2020-11-20,52.15000,52.54000,51.74000,51.89000,46.73500,-0.17%,1320489 +2020-11-23,52.02000,53.70400,52.02000,53.56000,48.23900,3.22%,1604228 +2020-11-24,54.19000,55.73000,54.00000,55.36000,49.86000,3.36%,2628157 +2020-11-25,54.65000,55.26000,53.31000,53.52000,48.20300,-3.32%,2576477 +2020-11-27,53.53000,54.02900,53.03000,53.26000,47.96900,-0.49%,739117 +2020-11-30,53.21000,53.37000,52.33000,53.31000,48.01400,0.09%,4534035 +2020-12-01,52.64000,54.43100,52.64000,54.16000,48.77900,1.59%,3843959 +2020-12-02,57.85500,60.43000,56.89000,59.23000,53.34500,9.36%,9338832 +2020-12-03,59.34500,59.60000,57.91500,58.49000,52.67900,-1.25%,3474974 +2020-12-04,58.65000,60.08000,58.50000,59.99000,54.03000,2.56%,1894273 +2020-12-07,59.80000,60.89000,59.34000,60.37000,54.37200,0.63%,1910611 +2020-12-08,60.17000,61.18000,59.91500,60.55000,54.53400,0.30%,1967895 +2020-12-09,60.95000,61.69000,60.29000,60.78000,54.74100,0.38%,1409737 +2020-12-10,59.49000,61.51000,59.49000,61.12000,55.04800,0.56%,1807636 +2020-12-11,60.80000,62.19000,60.59000,61.82000,55.67800,1.15%,1877723 +2020-12-14,62.22000,62.99000,61.33000,61.67000,55.54300,-0.24%,2136804 +2020-12-15,62.22800,62.81000,61.45000,62.65000,56.42600,1.59%,1867603 +2020-12-16,64.01000,65.04000,63.93000,64.07000,57.70500,2.27%,3128297 +2020-12-17,64.29000,64.34000,63.15000,64.12000,57.75000,0.08%,2538221 +2020-12-18,64.15000,64.93000,63.81000,64.82000,58.38000,1.09%,4568401 +2020-12-21,63.58000,64.62000,63.18000,64.54000,58.12800,-0.43%,1695425 +2020-12-22,65.79000,66.67500,65.51000,66.18000,59.60500,2.54%,2721725 +2020-12-23,66.56000,67.63000,66.12000,66.17000,59.59600,-0.02%,1421222 +2020-12-24,66.11000,66.27000,65.45000,65.80000,59.26300,-0.56%,509618 +2020-12-28,66.69000,67.37500,65.73000,65.90000,59.35300,0.15%,1339268 +2020-12-29,65.86000,66.27000,64.73000,65.05000,58.58700,-1.29%,1146018 +2020-12-30,65.03000,66.52000,65.03000,65.33000,58.83900,0.43%,1349432 +2020-12-31,65.27000,66.39000,65.01000,66.24000,59.65900,1.39%,1032678 +2021-01-04,66.47000,66.72500,64.19000,64.86000,58.41600,-2.08%,2319930 +2021-01-05,64.38000,65.65000,64.34000,65.17000,58.69500,0.48%,1860328 +2021-01-06,64.74000,66.51000,64.67000,65.23000,58.74900,0.09%,2406416 +2021-01-07,65.19000,65.97000,64.69000,65.24000,59.19100,0.02%,2014897 +2021-01-08,65.31000,65.82000,64.55500,64.97000,58.94600,-0.41%,2670827 +2021-01-11,64.18500,65.68000,64.01000,65.22000,59.17200,0.38%,1440378 +2021-01-12,65.85000,66.56000,65.41000,66.16000,60.02500,1.44%,1546418 +2021-01-13,66.02000,66.14000,64.85000,65.20000,59.15400,-1.45%,981947 +2021-01-14,65.39000,66.18000,65.01000,65.84000,59.73500,0.98%,928181 +2021-01-15,65.39000,65.92000,64.44000,64.66000,58.66400,-1.79%,1475821 +2021-01-19,65.00000,65.35000,63.80000,64.28000,58.32000,-0.59%,1306652 +2021-01-20,64.77000,64.93000,64.02900,64.51000,58.52800,0.36%,1062214 +2021-01-21,64.31500,65.28000,63.92000,64.97000,58.94600,0.71%,980584 +2021-01-22,63.93000,64.92900,63.40000,64.76000,58.75500,-0.32%,1466662 +2021-01-25,64.87000,65.66000,64.25000,65.65000,59.56300,1.37%,1693633 +2021-01-26,65.85000,66.26000,64.93000,65.70000,59.60800,0.08%,1968459 +2021-01-27,65.14000,70.64000,65.11000,68.89000,62.50200,4.86%,4425215 +2021-01-28,68.77000,70.00000,67.36000,67.40000,61.15000,-2.16%,2843604 +2021-01-29,67.08000,68.08000,65.53000,66.44000,60.27900,-1.42%,5979727 +2021-02-01,66.83500,67.44000,66.04000,66.08000,59.95300,-0.54%,1955411 +2021-02-02,66.70000,66.90000,64.68000,65.08000,59.04500,-1.51%,2231182 +2021-02-03,65.35000,67.20000,65.02000,66.66000,60.47900,2.43%,1844806 +2021-02-04,66.72000,67.00000,65.99000,66.92000,60.71500,0.39%,1102456 +2021-02-05,67.24000,67.88000,66.64500,67.38000,61.13200,0.69%,1447772 +2021-02-08,67.94000,69.75000,67.69000,69.73000,63.26400,3.49%,1105580 +2021-02-09,69.73000,70.40000,69.13000,69.87000,63.39100,0.20%,1120218 +2021-02-10,70.00000,70.31000,68.17000,68.75000,62.37500,-1.60%,1829429 +2021-02-11,69.58500,69.84000,68.27000,69.16000,62.74700,0.60%,1294203 +2021-02-12,68.93000,69.91300,68.85000,69.86000,63.38200,1.01%,1048584 +2021-02-16,69.89000,70.07000,68.80000,68.85000,62.46600,-1.45%,1418877 +2021-02-17,68.89000,68.94000,67.42000,68.24000,61.91200,-0.89%,1488451 +2021-02-18,67.83000,68.74000,67.54000,68.07000,61.75800,-0.25%,1319525 +2021-02-19,69.58000,71.67500,69.45500,71.35000,64.73400,4.82%,3231678 +2021-02-22,70.56000,71.57000,69.93000,71.07000,64.48000,-0.39%,2195426 +2021-02-23,70.16700,70.77000,67.84000,69.33000,62.90100,-2.45%,1691098 +2021-02-24,68.83000,71.57000,68.75000,71.57000,64.93400,3.23%,2222333 +2021-02-25,67.95000,67.95000,61.16000,61.21000,55.53400,-14.48%,6257930 +2021-02-26,62.35000,63.95000,61.33000,62.60000,56.79500,2.27%,3876055 +2021-03-01,63.00000,66.15000,62.84000,65.23000,59.18200,4.20%,3143861 +2021-03-02,64.75000,65.39000,63.68000,63.72000,57.81200,-2.31%,2083076 +2021-03-03,64.25000,64.73000,63.09000,63.80000,57.88400,0.13%,1495076 +2021-03-04,63.48000,63.99000,60.06000,61.08000,55.41600,-4.26%,2115467 +2021-03-05,62.14000,62.30000,58.83000,61.33000,55.64300,0.41%,2175068 +2021-03-08,61.90000,63.16000,61.48000,62.59000,56.78600,2.05%,2147321 +2021-03-09,63.41000,65.64500,63.23000,64.61000,58.61900,3.23%,3685468 +2021-03-10,66.14000,68.04000,66.08000,66.66000,60.47900,3.17%,3985783 +2021-03-11,67.22000,68.87000,67.21000,67.98000,61.67700,1.98%,1701511 +2021-03-12,67.36000,67.94000,66.93000,67.56000,61.29500,-0.62%,1073524 +2021-03-15,67.64000,68.87000,67.03000,68.80000,62.42000,1.84%,1674369 +2021-03-16,68.68000,69.64000,67.99500,69.10000,62.69300,0.44%,1458710 +2021-03-17,69.05000,71.26000,68.39000,71.16000,64.56200,2.98%,1780786 +2021-03-18,70.12000,72.02500,69.96300,70.31000,63.79000,-1.19%,1785331 +2021-03-19,70.28000,71.50000,69.90000,70.16000,63.65400,-0.21%,2952454 +2021-03-22,70.20000,71.04500,69.31300,70.54000,63.99900,0.54%,986228 +2021-03-23,70.38000,70.76000,67.91000,68.43000,62.08500,-2.99%,1263446 +2021-03-24,69.23000,70.06000,68.41000,68.63000,62.26600,0.29%,1269301 +2021-03-25,68.21000,70.56000,67.72000,70.27000,63.75400,2.39%,1891511 +2021-03-26,70.47000,74.84000,70.47000,74.75000,67.81900,6.38%,1773720 +2021-03-29,74.34000,75.58000,71.93000,72.40000,65.68700,-3.14%,2415508 +2021-03-30,71.87000,72.22000,71.11000,72.22000,65.52300,-0.25%,1820812 +2021-03-31,72.63000,73.64000,72.45000,72.67000,65.93200,0.62%,1659748 +2021-04-01,73.73000,73.73000,72.13000,73.65000,66.82100,1.35%,1679110 +2021-04-05,73.96000,74.95000,72.77000,74.33000,67.43800,0.92%,1478023 +2021-04-06,73.70000,73.91500,72.43000,73.41000,66.60300,-1.24%,1902798 +2021-04-07,73.19900,73.94000,72.75400,73.67000,66.83900,0.35%,1275274 +2021-04-08,74.14000,75.14000,72.81000,73.68000,67.28300,0.01%,1508040 +2021-04-09,73.63000,74.11000,73.18000,73.88000,67.46600,0.27%,1704882 +2021-04-12,73.97000,74.57000,73.22000,74.20000,67.75800,0.43%,1391584 +2021-04-13,74.33000,74.53000,73.26000,74.48000,68.01400,0.38%,1319398 +2021-04-14,74.59000,76.62000,74.50000,76.45000,69.81300,2.65%,2352852 +2021-04-15,77.29000,77.66000,76.25000,76.69000,70.03200,0.31%,2046772 +2021-04-16,76.07000,78.77000,76.07000,77.71000,70.96400,1.33%,1992365 +2021-04-19,77.41000,78.23500,76.92000,77.31000,70.59800,-0.51%,1611453 +2021-04-20,77.02000,77.24000,75.02000,75.19000,68.66200,-2.74%,1231143 +2021-04-21,75.00000,76.00000,74.45000,75.91000,69.32000,0.96%,1020908 +2021-04-22,75.94000,76.22000,74.97000,75.50000,68.94500,-0.54%,1996460 +2021-04-23,75.68000,77.29000,75.25000,76.94000,70.26000,1.91%,984429 +2021-04-26,77.13500,77.59000,76.78200,77.15000,70.45200,0.27%,853979 +2021-04-27,77.24000,77.48000,76.46000,76.67000,70.01400,-0.62%,950354 +2021-04-28,76.88000,76.97000,75.92000,76.60000,69.95000,-0.09%,1087330 +2021-04-29,77.68000,77.91000,76.33000,76.87000,70.19700,0.35%,1219966 +2021-04-30,76.68000,76.68000,74.43000,74.69000,68.20600,-2.84%,1155378 +2021-05-03,74.88600,75.48000,73.89000,74.31000,67.85900,-0.51%,1265633 +2021-05-04,74.08000,75.42000,73.29000,75.38000,68.83600,1.44%,1323327 +2021-05-05,76.36000,77.05000,74.76000,76.56500,69.91800,1.57%,1223242 +2021-05-06,76.50000,77.95000,76.45700,77.87000,71.11000,1.70%,1346904 +2021-05-07,77.49000,79.69500,77.32000,79.52000,72.61600,2.12%,1226199 +2021-05-10,79.50000,79.52000,78.37000,78.86000,72.01400,-0.83%,1402870 +2021-05-11,77.33300,77.86000,76.07000,76.74000,70.07800,-2.69%,1513981 +2021-05-12,76.04000,76.71000,73.92000,74.34000,67.88600,-3.13%,1134495 +2021-05-13,74.77000,76.98000,74.77000,76.61000,69.95900,3.05%,837107 +2021-05-14,77.34000,78.76000,75.92000,78.50000,71.68500,2.47%,742981 +2021-05-17,78.25000,78.97000,77.90000,78.44000,71.63000,-0.08%,2219561 +2021-05-18,78.80000,78.90500,77.24000,77.28000,70.57100,-1.48%,2079720 +2021-05-19,76.58000,77.73000,75.84000,77.71000,70.96400,0.56%,1093867 +2021-05-20,77.70000,78.64500,76.94000,77.49000,70.76300,-0.28%,1673213 +2021-05-21,78.17000,78.97000,77.77000,78.27000,71.47500,1.01%,1064990 +2021-05-24,78.95000,79.82000,78.69000,78.99000,72.13200,0.92%,1260313 +2021-05-25,79.48000,79.68000,78.13000,78.21000,71.42000,-0.99%,1031285 +2021-05-26,78.36000,79.46000,78.29000,79.44000,72.54300,1.57%,1211220 +2021-05-27,80.00000,80.66000,78.32000,78.98000,72.12300,-0.58%,2779687 +2021-05-28,78.71000,79.00000,77.07000,77.37000,70.65300,-2.04%,1548771 +2021-06-01,77.07000,77.38000,76.15000,76.71000,70.05000,-0.85%,2640954 +2021-06-02,76.57000,77.26000,76.13000,77.06000,70.37000,0.46%,2965309 +2021-06-03,76.75000,80.45000,76.62000,78.68000,71.84900,2.10%,4066189 +2021-06-04,77.82000,80.76000,77.51000,80.74000,73.73100,2.62%,2544883 +2021-06-07,80.75000,81.62000,80.55000,81.03000,73.99500,0.36%,1683645 +2021-06-08,81.36000,82.14000,80.91000,81.85000,74.74400,1.01%,1812280 +2021-06-09,82.28000,82.28000,81.41000,82.01000,74.89000,0.20%,1338139 +2021-06-10,83.48000,84.19000,83.04000,83.63000,76.37000,1.98%,2142787 +2021-06-11,83.15000,83.77000,82.80500,83.37000,76.13200,-0.31%,1506178 +2021-06-14,83.23000,83.23000,82.48000,82.99000,75.78500,-0.46%,1153018 +2021-06-15,82.70000,83.89000,82.39000,83.52000,76.26900,0.64%,1546114 +2021-06-16,83.40000,84.17000,82.57000,82.74000,75.55700,-0.93%,1823059 +2021-06-17,82.82000,83.33000,80.29000,81.47000,74.39700,-1.53%,2481950 +2021-06-18,80.89000,81.00000,77.62000,78.16000,71.37500,-4.06%,4457403 +2021-06-21,78.65000,80.10000,78.46000,79.43000,72.53400,1.62%,1697021 +2021-06-22,79.06000,80.96000,78.43000,80.75000,73.74000,1.66%,2134144 +2021-06-23,80.64000,81.63000,80.37000,80.60000,73.60300,-0.19%,1118467 +2021-06-24,81.32000,81.35000,80.31500,80.99000,73.95900,0.48%,1502410 +2021-06-25,82.59000,82.65000,81.31000,82.44000,75.28300,1.79%,2536538 +2021-06-28,82.38000,82.91000,82.11000,82.46000,75.30100,0.02%,1327190 +2021-06-29,82.80200,83.44000,82.60000,83.03000,75.82200,0.69%,1063629 +2021-06-30,83.00000,83.00000,81.58500,81.82000,74.71700,-1.46%,1690233 +2021-07-01,82.24000,82.35000,81.44000,81.96000,74.84500,0.17%,1075016 +2021-07-02,82.47000,83.05000,81.79500,82.99000,75.78500,1.26%,1131463 +2021-07-06,82.77000,83.18000,81.25000,81.88000,74.77200,-1.34%,1265355 +2021-07-07,82.28000,83.20000,81.55000,82.52000,75.35600,0.78%,1427812 +2021-07-08,80.58500,82.03000,79.96000,81.61000,74.98200,-1.10%,1219848 +2021-07-09,82.26000,83.00000,82.00000,82.57000,75.86400,1.18%,1095323 +2021-07-12,82.51000,83.15000,82.14000,82.23000,75.55100,-0.41%,991917 +2021-07-13,81.79000,81.83000,79.97000,80.18000,73.66800,-2.49%,965936 +2021-07-14,81.00000,81.28000,79.26000,79.84000,73.35500,-0.42%,1173969 +2021-07-15,79.41000,80.14000,78.39000,79.17000,72.74000,-0.84%,1715715 +2021-07-16,79.38000,79.66000,77.31000,77.37000,71.08600,-2.27%,1032355 +2021-07-19,76.14000,77.32000,75.56000,77.30000,71.02200,-0.09%,1656664 +2021-07-20,77.71000,79.10000,77.44000,78.24000,71.88500,1.22%,1443007 +2021-07-21,78.67000,78.99000,77.78000,78.30000,71.94000,0.08%,1472929 +2021-07-22,78.59000,78.95000,76.00000,77.13000,70.86500,-1.49%,4009357 +2021-07-23,77.69000,78.02000,77.04000,77.72000,71.40800,0.76%,1525665 +2021-07-26,78.07000,79.48000,77.75000,78.55000,72.17000,1.07%,1141705 +2021-07-27,78.10000,78.26500,76.91000,77.96000,71.62800,-0.75%,1190966 +2021-07-28,78.07000,78.61000,77.08000,78.21000,71.85800,0.32%,819077 +2021-07-29,78.95000,79.58000,78.59000,79.01000,72.59300,1.02%,979122 +2021-07-30,78.63000,79.98000,78.50000,79.59000,73.12600,0.73%,1160974 +2021-08-02,80.00000,81.18500,79.67000,80.13000,73.62200,0.68%,984252 +2021-08-03,80.33000,82.04000,79.81000,81.73000,75.09200,2.00%,1473831 +2021-08-04,81.43000,81.82000,80.75000,81.37000,74.76100,-0.44%,924461 +2021-08-05,81.53000,82.21000,81.39000,81.48000,74.86200,0.14%,623970 +2021-08-06,81.90000,82.48000,81.53000,82.17000,75.49600,0.85%,1014941 +2021-08-09,82.17000,83.01000,81.84000,82.25000,75.57000,0.10%,1220061 +2021-08-10,82.53000,83.00000,82.22000,82.58000,75.87300,0.40%,826729 +2021-08-11,81.47400,83.50000,81.28900,82.70000,75.98300,0.15%,1538863 +2021-08-12,82.97000,83.17000,82.07000,83.06000,76.31400,0.44%,834770 +2021-08-13,83.32000,83.34000,82.27000,82.28000,75.59700,-0.94%,607971 +2021-08-16,82.00000,82.20000,81.51000,81.80000,75.15600,-0.58%,778884 +2021-08-17,81.32000,81.45500,79.45000,80.51000,73.97100,-1.58%,863973 +2021-08-18,80.08000,81.19000,79.63000,79.67000,73.19900,-1.04%,1004964 +2021-08-19,78.05000,79.43500,78.05000,79.26000,72.82200,-0.51%,1163165 +2021-08-20,79.26000,80.73000,79.25000,80.67000,74.11800,1.78%,1429997 +2021-08-23,80.94000,81.40500,80.26500,80.72000,74.16400,0.06%,1375088 +2021-08-24,80.86000,81.21000,79.91500,80.78000,74.21900,0.07%,1991315 +2021-08-25,80.61000,82.59000,80.61000,82.27000,75.58800,1.84%,1919739 +2021-08-26,87.50000,91.29000,85.49000,86.15000,79.15300,4.72%,5095734 +2021-08-27,85.91000,87.08000,85.20000,87.06000,79.98900,1.06%,2295059 +2021-08-30,87.08000,88.70500,86.81000,88.37000,81.19300,1.50%,1563512 +2021-08-31,88.69000,89.10000,87.89000,88.93000,81.70700,0.63%,2077838 +2021-09-01,88.62000,89.88000,88.45000,89.32000,82.06500,0.44%,1900725 +2021-09-02,89.65000,90.11000,88.76000,89.75000,82.46000,0.48%,1619574 +2021-09-03,89.94000,91.53000,89.69000,91.35000,83.93100,1.78%,1899914 +2021-09-07,90.95000,91.55000,89.92000,90.00000,82.69000,-1.48%,1715717 +2021-09-08,89.92000,90.04000,88.05000,89.52000,82.24900,-0.53%,1470831 +2021-09-09,90.03000,92.20000,89.60000,92.09000,84.61000,2.87%,2335678 +2021-09-10,92.35000,93.39000,91.90800,92.32000,84.82200,0.25%,2001696 +2021-09-13,92.89000,93.00000,90.89000,91.75000,84.29800,-0.62%,1233699 +2021-09-14,92.15000,92.68000,91.24000,92.19000,84.70200,0.48%,1301642 +2021-09-15,92.29000,93.30000,91.36000,93.30000,85.72200,1.20%,1234727 +2021-09-16,93.18000,93.67500,92.31000,92.96000,85.41000,-0.36%,1055020 +2021-09-17,92.27000,92.52000,89.79500,90.01000,82.69900,-3.17%,2367371 +2021-09-20,88.50000,89.89000,87.75500,88.97000,81.74400,-1.16%,1645376 +2021-09-21,89.55000,89.56000,88.08000,88.09000,80.93500,-0.99%,1309795 +2021-09-22,89.16000,90.48000,88.91000,89.98000,82.67200,2.15%,1324042 +2021-09-23,90.31000,93.27000,90.06000,92.78000,85.24400,3.11%,1714189 +2021-09-24,92.16000,93.79000,92.16000,93.64000,86.03500,0.93%,788349 +2021-09-27,93.22000,94.32500,93.06000,93.86000,86.23700,0.23%,867586 +2021-09-28,93.11000,93.70000,91.67000,91.81000,84.35300,-2.18%,1400443 +2021-09-29,92.02000,92.54000,90.19000,90.33000,82.99300,-1.61%,1241180 +2021-09-30,91.11000,91.74000,89.40000,89.76000,82.47000,-0.63%,1364899 +2021-10-01,90.10000,91.30000,89.27100,90.58000,83.22300,0.91%,1105006 +2021-10-04,90.78000,91.10000,89.07000,89.54000,82.26800,-1.15%,1012900 +2021-10-05,89.81000,90.77500,88.86500,90.30000,82.96600,0.85%,811921 +2021-10-06,89.11000,90.25000,87.92000,90.16000,82.83700,-0.16%,1076674 +2021-10-07,90.35000,91.94000,90.35000,91.15000,84.20600,1.10%,1065173 +2021-10-08,91.87000,91.87000,90.92000,91.51000,84.53900,0.39%,672316 +2021-10-11,91.48000,92.31000,91.27000,91.69000,84.70500,0.20%,598420 +2021-10-12,91.25000,91.67000,90.11000,90.24000,83.36500,-1.58%,1601852 +2021-10-13,90.25000,91.12000,90.02000,90.25000,83.37500,0.01%,861916 +2021-10-14,93.35000,93.35000,91.55000,92.35000,85.31500,2.33%,1788213 +2021-10-15,92.91000,94.69000,92.50000,94.42000,87.22700,2.24%,2166052 +2021-10-18,91.39000,92.14000,89.61000,90.34000,83.45800,-4.32%,2666078 +2021-10-19,91.17000,91.71000,90.26000,90.81000,83.89200,0.52%,1328589 +2021-10-20,90.85000,91.37000,89.87000,90.70000,83.79000,-0.12%,1314199 +2021-10-21,90.44000,92.78000,90.37300,92.74000,85.67500,2.25%,1235949 +2021-10-22,92.99000,94.23000,92.72000,93.01000,85.92400,0.29%,1922334 +2021-10-25,93.22000,94.02000,92.31000,93.10000,86.00800,0.10%,930795 +2021-10-26,93.15000,93.67000,89.94000,90.66000,83.75300,-2.62%,1401898 +2021-10-27,91.13000,91.21500,88.24000,88.38000,81.64700,-2.51%,1227425 +2021-10-28,88.71000,90.23000,88.50000,89.71000,82.87600,1.50%,1000313 +2021-10-29,89.00000,90.24000,88.59500,89.30000,82.49700,-0.46%,1118699 +2021-11-01,89.32000,90.87000,89.14000,90.12000,83.25500,0.92%,904621 +2021-11-02,90.76000,90.99000,89.96000,90.26000,83.38400,0.16%,1501135 +2021-11-03,90.51000,90.51000,88.71500,90.00000,83.14400,-0.29%,2091382 +2021-11-04,90.23000,91.90000,89.81800,90.70000,83.79000,0.78%,1606801 +2021-11-05,90.87000,91.91000,90.67000,91.05000,84.11400,0.39%,1265604 +2021-11-08,91.33000,92.65000,91.26000,91.89000,84.89000,0.92%,939920 +2021-11-09,91.83500,92.79000,90.84000,91.80000,84.80700,-0.10%,697399 +2021-11-10,91.67000,92.09000,91.09000,91.42000,84.45600,-0.41%,874929 +2021-11-11,91.86000,92.61000,91.58000,91.93000,84.92700,0.56%,716207 +2021-11-12,91.98000,92.19000,89.49000,89.79000,82.95000,-2.33%,1483969 +2021-11-15,90.14000,90.53000,87.62000,88.86000,82.09100,-1.04%,1815926 +2021-11-16,88.88000,89.08000,88.05000,88.74000,81.98000,-0.14%,1260426 +2021-11-17,88.76000,89.86500,87.90500,87.96000,81.25900,-0.88%,1365988 +2021-11-18,88.01000,88.29000,84.13000,87.32000,80.66800,-0.73%,2394734 +2021-11-19,87.73000,87.73000,85.96000,86.00000,79.44800,-1.51%,1899632 +2021-11-22,86.26000,87.62000,85.55000,86.19000,79.62400,0.22%,2371538 +2021-11-23,86.64000,87.22000,85.50000,86.76000,80.15100,0.66%,1341527 +2021-11-24,87.06500,89.96000,86.96500,89.78000,82.94100,3.48%,2624625 +2021-11-26,87.67000,89.18000,87.16000,88.32000,81.59200,-1.63%,1084031 +2021-11-29,88.73000,92.01000,88.73000,91.52000,84.54800,3.62%,2677910 +2021-11-30,91.13000,92.35000,88.77000,88.88000,82.10900,-2.88%,3771286 +2021-12-01,89.50000,92.61900,84.74000,89.46000,82.64500,0.65%,5918904 +2021-12-02,89.21000,90.98000,87.96000,90.18000,83.31000,0.80%,1944511 +2021-12-03,90.24000,91.41000,88.96100,90.05000,83.19000,-0.14%,1897813 +2021-12-06,91.00000,91.00000,88.00000,88.20000,81.48100,-2.05%,1576649 +2021-12-07,88.89000,91.00500,88.25000,90.67000,83.76300,2.80%,1238379 +2021-12-08,91.14000,91.14000,89.51000,89.81000,82.96800,-0.95%,890812 +2021-12-09,89.69000,90.58000,88.97000,89.31000,82.50600,-0.56%,1655440 +2021-12-10,90.13000,90.38000,88.04000,89.32000,82.51600,0.01%,1405250 +2021-12-13,90.50000,90.84000,87.11000,87.19000,80.54800,-2.38%,2002112 +2021-12-14,87.00000,88.09000,86.40000,86.84000,80.22400,-0.40%,1302163 +2021-12-15,87.65000,88.81000,86.70000,88.70000,81.94300,2.14%,1345576 +2021-12-16,88.78000,90.28000,88.01000,88.15000,81.43500,-0.62%,1001320 +2021-12-17,87.94000,89.09000,87.22000,88.06000,81.35200,-0.10%,3207219 +2021-12-20,86.78000,87.69000,86.08000,87.53000,80.86200,-0.60%,1405511 +2021-12-21,88.59000,89.93000,87.72000,89.90000,83.05100,2.71%,1310258 +2021-12-22,90.00000,90.22500,89.17000,89.90000,83.05100,,1348688 +2021-12-23,90.14000,91.30000,90.00000,90.63000,83.72600,0.81%,1583336 +2021-12-27,90.65000,93.37000,90.18000,93.34000,86.22900,2.99%,858221 +2021-12-28,93.33000,93.75000,92.60500,93.26000,86.15500,-0.09%,620356 +2021-12-29,93.40000,94.13000,93.02000,93.18000,86.08200,-0.09%,1150489 +2021-12-30,93.07000,93.38000,91.52000,91.69000,84.70500,-1.60%,618737 +2021-12-31,91.79000,92.60000,91.74000,91.99000,84.98200,0.33%,661164 +2022-01-03,92.06000,92.83000,91.61000,92.39000,85.35200,0.43%,1012823 +2022-01-04,92.64000,95.23000,92.61000,94.20000,87.02400,1.96%,1954501 +2022-01-05,94.39000,94.74000,92.60000,92.65000,85.59200,-1.65%,2026246 +2022-01-06,92.61000,93.78000,91.61500,93.24000,86.59900,0.64%,1535318 +2022-01-07,93.24000,93.90000,92.02000,92.24000,85.67000,-1.07%,1776258 +2022-01-10,91.50000,93.30000,90.19000,93.20000,86.56200,1.04%,3615425 +2022-01-11,93.50000,95.09000,93.15500,95.02000,88.25200,1.95%,1873935 +2022-01-12,95.13000,96.61000,94.44500,94.70000,87.95500,-0.34%,1759934 +2022-01-13,95.25000,96.31000,94.44000,95.48000,88.67900,0.82%,2413206 +2022-01-14,96.66000,96.82000,94.46000,95.41000,88.61400,-0.07%,1659587 +2022-01-18,94.91000,95.46000,92.94000,93.32000,86.67300,-2.19%,1292051 +2022-01-19,93.35000,94.40000,89.29000,89.41000,83.04200,-4.19%,1920777 +2022-01-20,90.40000,90.87000,87.63000,87.80000,81.54600,-1.80%,2587101 +2022-01-21,87.04000,88.08000,83.82000,84.28000,78.27700,-4.01%,2927294 +2022-01-24,83.57000,86.62000,82.49000,86.52000,80.35700,2.66%,2951830 +2022-01-25,85.56000,87.32000,83.28000,85.72000,79.61400,-0.92%,2214238 +2022-01-26,87.29000,87.72000,83.68000,84.64000,78.61100,-1.26%,2354907 +2022-01-27,85.54000,87.26000,83.41000,83.83000,77.85900,-0.96%,2222352 +2022-01-28,83.82000,86.42000,83.00000,86.37000,80.21800,3.03%,1504416 +2022-01-31,86.03000,86.89000,85.41000,86.51000,80.34800,0.16%,2136037 +2022-02-01,86.68000,87.58000,85.95500,87.01000,80.81300,0.58%,3235694 +2022-02-02,87.25000,88.95000,86.48000,88.66000,82.34500,1.90%,2469853 +2022-02-03,87.84000,89.68000,87.72000,87.96000,81.69500,-0.79%,1107016 +2022-02-04,87.84000,88.46000,86.35000,87.63000,81.38800,-0.38%,853759 +2022-02-07,88.00000,88.08000,87.03000,87.33000,81.11000,-0.34%,1301634 +2022-02-08,87.59000,89.28000,87.23000,89.11000,82.76300,2.04%,952582 +2022-02-09,89.45000,92.06000,89.45000,91.70000,85.16900,2.91%,1395047 +2022-02-10,90.13000,91.99000,89.59000,90.05000,83.63600,-1.80%,1321402 +2022-02-11,90.30000,91.07500,88.45000,89.08000,82.73500,-1.08%,1408187 +2022-02-14,89.35000,89.56000,86.90000,87.79000,81.53700,-1.45%,1403958 +2022-02-15,89.24000,90.55000,89.00000,90.47000,84.02600,3.05%,1248961 +2022-02-16,90.40000,91.87000,89.88000,91.55000,85.02900,1.19%,1154834 +2022-02-17,90.59000,91.98000,90.37000,91.07000,84.58300,-0.52%,1483165 +2022-02-18,91.50000,92.40000,90.03500,90.90000,84.42600,-0.19%,1969667 +2022-02-22,90.55000,91.14000,85.76000,86.12000,79.98600,-5.26%,2841186 +2022-02-23,86.78000,86.98000,83.60000,84.09000,78.10100,-2.36%,2663560 +2022-02-24,72.80500,79.36500,72.04000,79.29000,73.64200,-5.71%,6421881 +2022-02-25,79.51000,81.70000,79.02500,80.14000,74.43200,1.07%,2516442 +2022-02-28,78.87000,79.14500,76.74000,78.38000,72.79700,-2.20%,2399328 +2022-03-01,78.29000,79.11000,76.59000,77.33000,71.82200,-1.34%,1860605 +2022-03-02,78.17000,81.80000,78.17000,81.10000,75.32400,4.88%,1739156 +2022-03-03,81.43000,82.36000,80.23000,80.76000,75.00800,-0.42%,1341339 +2022-03-04,80.01000,81.25000,79.01000,80.35000,74.62700,-0.51%,1185053 +2022-03-07,79.89000,80.16000,78.13500,78.62000,73.02000,-2.15%,1678543 +2022-03-08,78.72000,80.39000,78.40000,78.92000,73.29900,0.38%,1883897 +2022-03-09,80.61000,81.69000,80.09000,80.78000,75.02600,2.36%,1053065 +2022-03-10,80.74000,82.85000,80.53000,82.62000,76.73500,2.28%,1932350 +2022-03-11,82.90000,84.37000,82.50000,84.10000,78.11000,1.79%,1991931 +2022-03-14,83.72000,84.50000,79.74000,80.39000,74.66400,-4.41%,3206472 +2022-03-15,80.79000,82.48500,80.22000,82.10000,76.25200,2.13%,1549929 +2022-03-16,82.44000,85.41000,82.31000,84.86000,78.81600,3.36%,2042815 +2022-03-17,84.42000,86.45000,83.89000,86.41000,80.25500,1.83%,1740812 +2022-03-18,86.65000,89.90000,85.86000,89.69000,83.30200,3.80%,5295360 +2022-03-21,89.86000,90.20000,87.79000,88.50000,82.19600,-1.33%,1902310 +2022-03-22,88.62000,89.70000,85.46000,87.61000,81.37000,-1.01%,3261834 +2022-03-23,88.24000,89.34000,86.63000,87.22000,81.00800,-0.45%,1635264 +2022-03-24,85.78000,86.40000,84.27000,86.30000,80.15300,-1.05%,1711020 +2022-03-25,86.66000,86.66000,85.21000,85.69000,79.58700,-0.71%,1277330 +2022-03-28,85.28000,86.26000,84.58000,86.14000,80.00500,0.53%,953581 +2022-03-29,86.60000,88.39000,86.60000,88.13000,81.85300,2.31%,873356 +2022-03-30,88.13000,88.53000,86.24000,86.57000,80.40400,-1.77%,905047 +2022-03-31,86.03500,86.28500,82.93000,83.00000,77.08800,-4.12%,2215962 +2022-04-01,83.56000,83.67000,80.81000,82.20000,76.34500,-0.96%,2023714 +2022-04-04,82.31000,83.90000,82.04000,83.65000,77.69200,1.76%,1455606 +2022-04-05,83.34000,83.75000,81.01000,81.15000,75.37000,-2.99%,1370559 +2022-04-06,81.00000,81.00000,79.68000,79.81000,74.12500,-1.65%,2125385 +2022-04-07,79.81000,80.79000,78.25000,78.81000,73.66100,-1.25%,2242304 +2022-04-08,78.96000,79.25000,77.77000,78.10000,72.99700,-0.90%,1882943 +2022-04-11,77.72000,77.88000,76.70000,77.12000,72.08100,-1.25%,1738304 +2022-04-12,76.12000,78.74000,76.05000,76.39000,71.39900,-0.95%,2523595 +2022-04-13,76.39000,77.62000,76.26000,77.28000,72.23100,1.17%,1292153 +2022-04-14,77.28000,77.80000,75.46000,75.50000,70.56700,-2.30%,936978 +2022-04-18,75.50000,76.50000,75.45000,76.15000,71.17500,0.86%,1229033 +2022-04-19,76.07000,77.50000,75.83000,77.11000,72.07200,1.26%,1834616 +2022-04-20,77.99000,79.89500,77.69000,78.75000,73.60500,2.13%,1826689 +2022-04-21,79.37000,79.69000,77.58000,77.98000,72.88500,-0.98%,1274994 +2022-04-22,77.49000,77.72000,75.93000,76.01000,71.04400,-2.53%,1180639 +2022-04-25,75.98000,77.44000,74.87000,77.40000,72.34300,1.83%,1790041 +2022-04-26,77.02000,77.29000,75.36800,75.51000,70.57700,-2.44%,1203760 +2022-04-27,75.25000,75.37500,73.07000,74.56000,69.68900,-1.26%,2205411 +2022-04-28,75.50000,76.06000,74.38000,75.00000,70.10000,0.59%,3966908 +2022-04-29,74.95000,76.12000,73.20000,73.25000,68.46400,-2.33%,2635593 +2022-05-02,73.47000,74.20000,72.41500,74.00000,69.16500,1.02%,2475271 +2022-05-03,74.40000,74.49000,73.23000,74.06000,69.22100,0.08%,2355351 +2022-05-04,74.23000,76.73000,73.62000,76.70000,71.68900,3.56%,2002486 +2022-05-05,75.38000,76.23000,72.43000,73.11000,68.33300,-4.68%,2008790 +2022-05-06,72.98000,74.18000,72.04000,72.99000,68.22100,-0.16%,1674947 +2022-05-09,71.75000,72.39000,70.86000,71.32000,66.66000,-2.29%,1624731 +2022-05-10,72.74000,74.11000,71.37000,73.02000,68.24900,2.38%,2276673 +2022-05-11,72.60000,73.69000,69.68000,69.74000,65.18400,-4.49%,2091082 +2022-05-12,69.56000,70.73000,68.23100,69.68000,65.12800,-0.09%,1951444 +2022-05-13,70.85000,71.44000,69.71000,71.21000,66.55800,2.20%,1993389 +2022-05-16,71.33000,72.04000,70.50000,71.50000,66.82900,0.41%,1225216 +2022-05-17,72.82000,73.98000,72.61000,73.90000,69.07200,3.36%,1269818 +2022-05-18,73.12000,73.30000,70.31000,70.73000,66.10900,-4.29%,1318107 +2022-05-19,69.42000,69.79000,66.10000,68.26000,63.80000,-3.49%,3337977 +2022-05-20,68.83000,69.02000,64.58000,66.64000,62.28600,-2.37%,2464791 +2022-05-23,66.95000,69.24000,66.94000,68.51000,64.03400,2.81%,2069603 +2022-05-24,68.20000,68.45500,65.62000,67.40000,62.99600,-1.62%,1653294 +2022-05-25,67.40000,70.27000,67.15000,69.44000,64.90300,3.03%,1395388 +2022-05-26,68.92000,70.89000,68.74000,70.49000,65.88500,1.51%,2088802 +2022-05-27,71.68000,73.06000,71.39000,73.05000,68.27700,3.63%,1904360 +2022-05-31,72.30000,72.79000,71.62700,71.95000,67.24900,-1.51%,2918725 +2022-06-01,71.60000,73.70000,71.27000,72.51000,67.77300,0.78%,2725502 +2022-06-02,72.20000,73.67000,70.11000,72.90000,68.13700,0.54%,3853476 +2022-06-03,71.66000,73.09000,71.00000,71.11000,66.46400,-2.46%,1625918 +2022-06-06,71.96000,72.41000,70.73000,70.87000,66.24000,-0.34%,1280001 +2022-06-07,70.63000,71.56000,69.98000,71.46000,66.79100,0.83%,1353593 +2022-06-08,71.29000,71.41000,69.95000,70.08000,65.50100,-1.93%,1273791 +2022-06-09,69.94000,70.15000,67.74000,67.77000,63.34200,-3.30%,1151756 +2022-06-10,66.99000,67.63000,66.16000,66.81000,62.44500,-1.42%,1718826 +2022-06-13,65.27000,66.39000,64.33000,64.47000,60.25800,-3.50%,1635546 +2022-06-14,65.30000,65.34000,63.71000,64.32000,60.11800,-0.23%,1747617 +2022-06-15,64.76000,66.39000,64.43000,65.43000,61.15500,1.73%,2371949 +2022-06-16,64.21000,64.21000,62.91000,63.29000,59.15500,-3.27%,2143164 +2022-06-17,63.45000,64.73000,62.78000,63.76000,59.59400,0.74%,3596798 +2022-06-21,65.04000,65.83000,64.49000,64.50000,60.28600,1.16%,2022682 +2022-06-22,63.94000,65.52000,63.78000,64.70000,60.47300,0.31%,2509591 +2022-06-23,65.02000,65.39000,64.08000,64.85000,60.61300,0.23%,1952327 +2022-06-24,65.69000,67.73000,65.26000,66.81000,62.44500,3.02%,4509316 +2022-06-27,67.20000,67.98000,66.68000,67.27000,62.87500,0.69%,1452833 +2022-06-28,67.47000,68.09000,65.41000,65.64000,61.35100,-2.42%,1378910 +2022-06-29,65.87000,65.87000,64.98000,65.36000,61.09000,-0.43%,1104296 +2022-06-30,64.50000,65.78000,64.43000,65.24000,60.97800,-0.18%,1475532 +2022-07-01,65.10000,65.11000,61.59000,62.78000,58.67800,-3.77%,2066237 +2022-07-05,61.87000,64.25000,61.26000,64.22000,60.02400,2.29%,2388966 +2022-07-06,64.34000,64.49000,62.80000,63.33000,59.19200,-1.39%,1393955 +2022-07-07,63.97000,65.14000,63.58000,64.79000,61.02400,2.31%,1457953 +2022-07-08,64.79000,65.33000,64.34800,65.04000,61.26000,0.39%,1495785 +2022-07-11,64.69000,64.88000,63.91000,64.40000,60.65700,-0.98%,1380791 +2022-07-12,64.98000,65.44000,63.87000,64.32000,60.58200,-0.12%,1219180 +2022-07-13,63.48000,64.62000,63.13000,64.29000,60.55300,-0.05%,1762543 +2022-07-14,63.50000,65.22000,63.15800,64.99000,61.21300,1.09%,1347449 +2022-07-15,65.21000,66.06000,64.95000,65.95000,62.11700,1.48%,1330707 +2022-07-18,66.47000,67.37000,65.24000,65.57000,61.75900,-0.58%,1326233 +2022-07-19,66.31000,68.50000,66.20600,68.31000,64.34000,4.18%,1355406 +2022-07-20,68.28000,70.17000,68.09000,69.60000,65.55500,1.89%,1360588 +2022-07-21,69.45000,70.58000,69.11000,70.52000,66.42100,1.32%,968940 +2022-07-22,69.99000,70.73000,68.82000,69.26000,65.23500,-1.79%,1359757 +2022-07-25,69.38000,69.38500,68.53000,69.17000,65.15000,-0.13%,1234896 +2022-07-26,69.28000,70.68000,68.98000,69.42000,65.38500,0.36%,1425181 +2022-07-27,69.27000,71.08000,69.27000,70.57000,66.46800,1.66%,1076539 +2022-07-28,70.64000,71.94000,70.14000,71.71000,67.54200,1.62%,1136257 +2022-07-29,71.60000,71.77000,70.50000,71.33000,67.18400,-0.53%,1043340 +2022-08-01,71.20000,72.06000,70.79000,71.96000,67.77800,0.88%,1075332 +2022-08-02,71.76000,71.97000,70.91700,71.37000,67.22200,-0.82%,628121 +2022-08-03,71.76000,72.64500,71.46000,72.55000,68.33300,1.65%,631205 +2022-08-04,72.55000,72.57000,71.75000,72.11000,67.91900,-0.61%,780847 +2022-08-05,71.66000,72.78000,71.33000,72.37000,68.16400,0.36%,838832 +2022-08-08,72.52000,73.05000,71.67000,72.65000,68.42800,0.39%,899940 +2022-08-09,72.55000,72.55000,70.32500,71.10000,66.96800,-2.13%,932123 +2022-08-10,72.51000,73.75000,72.19000,73.30000,69.04000,3.09%,841675 +2022-08-11,73.86000,75.11500,73.44000,73.70000,69.41600,0.55%,771750 +2022-08-12,73.84000,75.15000,73.84000,74.93000,70.57500,1.67%,853511 +2022-08-15,74.81000,75.66000,74.25000,74.63000,70.29200,-0.40%,803075 +2022-08-16,74.52000,75.38000,74.38000,74.77000,70.42400,0.19%,686538 +2022-08-17,74.33000,74.33000,72.68000,73.37000,69.10600,-1.87%,1676007 +2022-08-18,73.73000,75.65000,73.25000,75.49000,71.10200,2.89%,930979 +2022-08-19,74.38000,74.61000,73.59000,74.29000,69.97200,-1.59%,1046213 +2022-08-22,73.26000,73.52000,72.76000,73.03000,68.78500,-1.70%,1024899 +2022-08-23,73.03000,74.08000,72.98000,73.28000,69.02100,0.34%,1142327 +2022-08-24,73.26000,73.98000,72.63000,72.82000,68.58800,-0.63%,1607073 +2022-08-25,79.09000,79.09000,77.03000,78.56000,73.99400,7.88%,2953596 +2022-08-26,77.43000,77.80000,74.81000,74.96000,70.60300,-4.58%,2291556 +2022-08-29,74.37000,74.58000,72.70000,73.45000,69.18100,-2.01%,1463039 +2022-08-30,73.60000,73.60000,72.08000,72.28000,68.07900,-1.59%,1034681 +2022-08-31,72.23000,72.72000,71.72000,72.13000,67.93800,-0.21%,1368555 +2022-09-01,71.49000,72.28000,70.57000,72.16000,67.96600,0.04%,1259622 +2022-09-02,72.75000,73.25000,71.00500,71.28000,67.13700,-1.22%,1045824 +2022-09-06,71.39000,71.94500,70.26000,70.70000,66.59100,-0.81%,1193310 +2022-09-07,70.61000,71.35500,70.22500,70.70000,66.59100,,1117600 +2022-09-08,70.32000,71.42000,69.81000,71.41000,67.26000,1.00%,1121809 +2022-09-09,72.00000,72.74000,71.75500,72.45000,68.23900,1.46%,1370223 +2022-09-12,72.99000,73.65000,72.43000,73.40000,69.13400,1.31%,1888119 +2022-09-13,71.98000,72.85000,70.60000,71.06000,66.93000,-3.19%,1562990 +2022-09-14,71.25000,71.56000,69.65500,70.26000,66.17600,-1.13%,1563079 +2022-09-15,70.23000,70.23000,68.71500,69.08000,65.06500,-1.68%,1287990 +2022-09-16,68.88000,68.88000,67.82000,68.68000,64.68800,-0.58%,3334857 +2022-09-19,66.76000,68.22000,66.75000,67.61000,63.68000,-1.56%,1577990 +2022-09-20,66.99000,67.06000,65.83000,66.30000,62.44700,-1.94%,1118448 +2022-09-21,66.63000,67.10500,65.30000,65.35000,61.55200,-1.43%,1408162 +2022-09-22,65.06000,65.19000,64.14000,64.23000,60.49700,-1.71%,983592 +2022-09-23,63.61000,63.68000,62.41500,63.47000,59.78100,-1.18%,1203581 +2022-09-26,63.19000,64.12000,62.40000,62.61000,58.97100,-1.35%,1427122 +2022-09-27,63.23000,63.63000,62.12000,62.53000,58.89600,-0.13%,1620604 +2022-09-28,62.63000,63.84000,62.38100,63.70000,59.99800,1.87%,1311175 +2022-09-29,62.69000,63.00000,62.02000,62.94000,59.28200,-1.19%,1323719 +2022-09-30,62.90000,63.56500,61.75000,61.85000,58.25500,-1.73%,1987176 +2022-10-03,62.63000,64.32000,62.30000,64.14000,60.41200,3.70%,1664145 +2022-10-04,65.42000,66.71000,65.30800,66.56000,62.69100,3.77%,2090531 +2022-10-05,66.07000,67.60000,65.92000,67.19000,63.28500,0.95%,1454633 +2022-10-06,66.45000,67.14000,65.95000,67.00000,63.57700,-0.28%,2566246 +2022-10-07,66.00000,66.28000,65.22000,66.08000,62.70400,-1.37%,1313593 +2022-10-10,66.35000,66.57000,63.62000,64.04000,60.76800,-3.09%,2526200 +2022-10-11,63.89000,64.00000,61.78000,62.06000,58.88900,-3.09%,1713253 +2022-10-12,62.42000,63.40000,62.03000,62.33000,59.14500,0.44%,1200577 +2022-10-13,61.04000,64.34000,60.56000,64.11000,60.83400,2.86%,2147585 +2022-10-14,64.53000,64.63000,62.28000,62.41000,59.22100,-2.65%,2417180 +2022-10-17,63.70000,64.27000,62.80000,63.17000,59.94300,1.22%,2190764 +2022-10-18,64.68000,65.08000,62.15000,62.74000,59.53400,-0.68%,1933379 +2022-10-19,62.30000,63.31500,61.94000,62.29000,59.10700,-0.72%,1280967 +2022-10-20,62.57000,63.68500,62.12000,62.48000,59.28800,0.31%,1606567 +2022-10-21,62.61000,65.82000,62.24500,65.60000,62.24800,4.99%,1703060 +2022-10-24,65.89000,66.54000,65.34000,66.34000,62.95100,1.13%,1338884 +2022-10-25,66.36000,67.94000,65.94000,67.85000,64.38300,2.28%,1393112 +2022-10-26,66.75000,68.76000,66.46000,67.46000,64.01300,-0.57%,1832563 +2022-10-27,68.26000,68.98000,67.23000,67.47000,64.02300,0.01%,2391366 +2022-10-28,67.72000,69.45000,67.69000,69.40000,65.85400,2.86%,1548689 +2022-10-31,68.85000,69.75000,68.24000,69.27000,65.73100,-0.19%,1794894 +2022-11-01,69.94000,71.34000,69.57500,71.02000,67.39100,2.53%,1444455 +2022-11-02,70.61000,71.32000,68.72000,68.87000,65.35100,-3.03%,1196348 +2022-11-03,67.73000,68.19000,66.85000,67.64000,64.18400,-1.79%,780724 +2022-11-04,69.03000,71.00000,67.83000,68.79000,65.27500,1.70%,1298268 +2022-11-07,68.58000,69.74000,68.23000,69.39000,65.84500,0.87%,1151789 +2022-11-08,69.59000,70.52000,69.04000,69.44000,65.89200,0.07%,1016148 +2022-11-09,68.88000,69.11000,67.78000,68.01000,64.53500,-2.06%,1412069 +2022-11-10,70.65000,72.10000,70.13000,71.91000,68.23600,5.73%,1528909 +2022-11-11,72.43000,74.04000,71.63800,73.50000,69.74500,2.21%,1406194 +2022-11-14,73.14000,74.20700,72.63000,73.18000,69.44100,-0.44%,1155292 +2022-11-15,74.26000,74.97000,73.43000,73.96000,70.18100,1.07%,876491 +2022-11-16,73.64000,73.64000,72.28500,72.33000,68.63500,-2.20%,815236 +2022-11-17,71.47000,72.92000,70.86100,72.86000,69.13700,0.73%,929907 +2022-11-18,73.39000,74.03000,72.97000,73.72000,69.95400,1.18%,1527822 +2022-11-21,73.39000,73.50000,72.31000,72.52000,68.81500,-1.63%,1116039 +2022-11-22,72.77000,74.01000,72.38000,73.88000,70.10500,1.88%,1033029 +2022-11-23,73.87000,75.14000,73.75000,74.66000,70.84500,1.06%,932024 +2022-11-25,74.62000,75.19000,74.25000,74.66000,70.84500,,486206 +2022-11-28,74.28000,74.32000,72.25000,72.57000,68.86200,-2.80%,1669098 +2022-11-29,73.02000,73.33000,71.69000,71.79000,68.12200,-1.07%,1889908 +2022-11-30,64.86000,68.13500,64.50000,67.61000,64.15600,-5.82%,7561525 +2022-12-01,67.35100,68.50000,65.92000,68.07000,64.59200,0.68%,3102123 +2022-12-02,66.48000,67.34000,65.98800,66.43000,63.03600,-2.41%,1707310 +2022-12-05,65.29000,66.26000,64.21000,64.66000,61.35600,-2.66%,1774873 +2022-12-06,64.42000,64.45000,62.73900,63.08000,59.85700,-2.44%,2081430 +2022-12-07,62.68000,63.31000,62.31000,62.98000,59.76200,-0.16%,2254814 +2022-12-08,63.69000,64.15000,63.13500,63.92000,60.65400,1.49%,1716275 +2022-12-09,63.91000,65.56900,63.77000,64.29000,61.00500,0.58%,3408951 +2022-12-12,64.20000,65.32000,64.16000,65.29000,61.95400,1.56%,1531679 +2022-12-13,65.86000,66.99000,64.38500,64.91000,61.59400,-0.58%,2333537 +2022-12-14,64.49000,65.53000,63.79000,64.39000,61.10000,-0.80%,1440610 +2022-12-15,63.58000,63.59000,61.01000,61.38000,58.24400,-4.67%,3177283 +2022-12-16,60.86000,61.53000,59.70000,60.32000,57.23800,-1.73%,3720286 +2022-12-19,60.50000,60.73000,58.77000,59.19000,56.16600,-1.87%,1755120 +2022-12-20,58.34000,59.74000,58.16000,59.47000,56.43200,0.47%,1944697 +2022-12-21,60.04000,60.47000,59.42000,60.05000,56.98200,0.98%,1865753 +2022-12-22,59.41000,59.42000,58.42000,58.97000,55.95700,-1.80%,1762905 +2022-12-23,59.04000,59.12000,58.33000,59.04000,56.02400,0.12%,808340 +2022-12-27,59.29000,59.70000,58.63000,59.05000,56.03300,0.02%,689617 +2022-12-28,58.69000,59.16000,58.08000,58.18000,55.20700,-1.47%,1046439 +2022-12-29,58.67000,60.37000,58.53000,60.09000,57.02000,3.28%,1075517 +2022-12-30,59.76000,60.08000,59.10000,60.06000,56.99100,-0.05%,1382207 +2023-01-03,60.40000,60.89000,59.95000,60.79000,57.68400,1.22%,1482445 +2023-01-04,61.74000,62.78000,61.56000,61.93000,58.76600,1.88%,2013894 +2023-01-05,61.46000,61.71000,60.67000,61.33000,58.67100,-0.97%,1221749 +2023-01-06,62.03000,64.07000,61.51000,63.65000,60.89000,3.78%,1462600 +2023-01-09,63.87000,65.12000,63.76000,63.80000,61.03400,0.24%,2574696 +2023-01-10,62.83000,64.50000,62.81000,64.21000,61.42600,0.64%,1834006 +2023-01-11,64.50000,64.72500,63.69500,64.45000,61.65600,0.37%,1425135 +2023-01-12,64.30000,64.59000,63.64000,64.05000,61.27300,-0.62%,1671316 +2023-01-13,63.70000,64.94000,63.60000,64.66000,61.85700,0.95%,1497620 +2023-01-17,64.81000,65.48000,64.46000,64.77000,61.96200,0.17%,2329138 +2023-01-18,65.31000,65.81000,64.76000,64.96000,62.14400,0.29%,1663461 +2023-01-19,64.79000,64.98000,63.79000,64.51000,61.71300,-0.69%,1549736 +2023-01-20,64.52000,65.54000,63.98500,65.47000,62.63100,1.49%,1077314 +2023-01-23,65.96000,67.53500,65.72500,67.01000,64.10500,2.35%,1318112 +2023-01-24,66.96000,67.49000,66.53000,66.86000,63.96100,-0.22%,1047692 +2023-01-25,66.35000,66.65000,65.63500,66.37000,63.49200,-0.73%,1213347 +2023-01-26,67.00000,67.28500,65.64500,65.79000,62.93800,-0.87%,2337661 +2023-01-27,65.80000,66.48000,65.43000,65.54000,62.69800,-0.38%,1724171 +2023-01-30,65.18000,66.26000,65.06000,65.51000,62.67000,-0.05%,1699664 +2023-01-31,65.57000,66.26000,64.23000,66.23000,63.35900,1.10%,4312978 +2023-02-01,66.03000,67.48000,65.32000,67.11000,64.20000,1.33%,1952605 +2023-02-02,67.68000,69.75000,67.50000,69.05000,66.05600,2.89%,2243027 +2023-02-03,68.31000,68.85800,67.32000,67.62000,64.68800,-2.07%,1349151 +2023-02-06,66.84000,67.09000,65.88500,66.08000,63.21500,-2.28%,1319348 +2023-02-07,65.92000,67.52000,65.64000,67.42000,64.49700,2.03%,1865172 +2023-02-08,67.01000,67.16000,66.06000,66.41000,63.53100,-1.50%,1170409 +2023-02-09,66.76000,67.26000,65.64000,65.99000,63.12900,-0.63%,1826129 +2023-02-10,65.77000,66.79000,65.61000,66.34000,63.46400,0.53%,1640990 +2023-02-13,66.05000,67.73000,65.92000,67.72000,64.78400,2.08%,1411856 +2023-02-14,67.22000,68.24000,66.55000,67.72000,64.78400,,1580029 +2023-02-15,67.19000,68.73000,67.14000,68.71000,65.73100,1.46%,1461379 +2023-02-16,68.39000,68.68000,67.78000,67.95000,65.00400,-1.11%,1318657 +2023-02-17,67.55000,67.69000,66.63000,67.41000,64.48700,-0.79%,1243123 +2023-02-21,66.68000,66.95000,65.52000,65.95000,63.09100,-2.17%,1736976 +2023-02-22,65.86000,66.58000,65.15000,65.83000,62.97600,-0.18%,2536881 +2023-02-23,64.53000,66.37000,63.31000,66.22000,63.34900,0.59%,4423273 +2023-02-24,65.36000,66.45000,64.50000,65.38000,62.54500,-1.27%,2131177 +2023-02-27,65.84000,65.97000,64.60000,64.77000,61.96200,-0.93%,2107197 +2023-02-28,64.79000,65.34000,64.35000,64.55000,61.75100,-0.34%,2111031 +2023-03-01,64.42000,65.05000,64.20000,64.60000,61.79900,0.08%,1466329 +2023-03-02,64.18600,65.31000,63.48000,65.14000,62.31600,0.84%,1247615 +2023-03-03,65.30000,66.07000,65.10000,65.78000,62.92800,0.98%,1192256 +2023-03-06,66.25000,66.39000,65.20000,65.36000,62.52600,-0.64%,1314442 +2023-03-07,65.19000,65.29500,63.74000,63.92000,61.14900,-2.20%,1374222 +2023-03-08,64.02000,65.01500,63.65000,64.86000,62.04800,1.47%,1310160 +2023-03-09,64.79000,65.24500,63.32000,63.40000,60.65100,-2.25%,1435293 +2023-03-10,63.00000,63.16000,61.88000,62.22000,59.52200,-1.86%,1775562 +2023-03-13,62.01000,62.40000,61.20500,61.35000,58.69000,-1.40%,2023181 +2023-03-14,62.09000,62.75000,60.82000,61.12000,58.47000,-0.37%,2842000 +2023-03-15,60.06000,61.08000,59.73000,61.05000,58.40300,-0.11%,2414861 +2023-03-16,60.55000,62.13000,60.41000,61.98000,59.29300,1.52%,2036045 +2023-03-17,62.19000,62.47000,61.41000,61.47000,58.80500,-0.82%,7681435 +2023-03-20,61.53000,63.22000,61.42000,62.97000,60.24000,2.44%,2150266 +2023-03-21,63.34000,64.20000,63.31300,64.19000,61.40700,1.94%,1870133 +2023-03-22,63.85000,64.16000,61.53000,61.55000,58.88100,-4.11%,2247469 +2023-03-23,61.86000,63.05000,60.94000,61.53000,58.86200,-0.03%,2101774 +2023-03-24,61.39000,61.47000,59.81000,61.06000,58.41300,-0.76%,1931146 +2023-03-27,61.36000,62.09000,61.28000,61.66000,58.98700,0.98%,1433021 +2023-03-28,61.30000,61.62000,60.28000,60.78000,58.14500,-1.43%,1368736 +2023-03-29,61.69000,62.25000,61.40000,62.05000,59.36000,2.09%,1256098 +2023-03-30,62.45000,62.73000,61.86000,62.57000,59.85700,0.84%,1158843 +2023-03-31,62.63000,63.91000,62.63000,63.85000,61.08200,2.05%,1313734 +2023-04-03,63.79000,64.44000,63.49000,64.19000,61.40700,0.53%,1959252 +2023-04-04,64.27000,64.37000,62.76000,63.19000,60.45000,-1.56%,2217193 +2023-04-05,62.42000,63.01000,62.06000,62.81000,60.56500,-0.60%,1764800 +2023-04-06,62.48000,63.46000,62.34000,63.00000,60.74800,0.30%,2875847 +2023-04-10,64.32000,65.75000,63.89000,65.05000,62.72500,3.25%,2418721 +2023-04-11,65.39000,66.80000,65.32000,66.60000,64.22000,2.38%,2061620 +2023-04-12,67.16000,67.19000,66.08000,66.40000,64.02700,-0.30%,2305898 +2023-04-13,66.50000,66.97000,66.05300,66.81000,64.42200,0.62%,1394350 +2023-04-14,66.96000,67.36000,65.92500,66.35000,63.97900,-0.69%,1485979 +2023-04-17,66.50000,67.73000,66.24000,67.68000,65.26100,2.00%,1954074 +2023-04-18,67.84000,68.25000,67.34500,67.96000,65.53100,0.41%,1825261 +2023-04-19,67.07000,67.07000,65.72000,66.15000,63.78600,-2.66%,2558050 +2023-04-20,63.83000,64.82500,62.92000,63.36000,61.09500,-4.22%,4862245 +2023-04-21,63.36000,63.52000,62.81000,63.21000,60.95100,-0.24%,10264158 +2023-04-24,62.77000,63.45000,62.75000,63.30000,61.03800,0.14%,1327439 +2023-04-25,62.77000,62.96000,61.40000,61.44000,59.24400,-2.94%,1818718 +2023-04-26,61.04000,62.46500,60.92000,62.37000,60.14100,1.51%,1697933 +2023-04-27,62.52000,63.48000,62.04000,63.44000,61.17300,1.72%,1624854 +2023-04-28,63.55000,63.72000,62.36000,62.89000,60.64200,-0.87%,1967924 +2023-05-01,62.85000,63.81500,62.85000,63.69000,61.41400,1.27%,1655325 +2023-05-02,63.74000,63.81500,61.89000,62.23000,60.00600,-2.29%,1763384 +2023-05-03,62.61000,63.49000,62.07000,62.44000,60.20800,0.34%,2166273 +2023-05-04,62.24000,62.63000,61.54000,62.51000,60.27600,0.11%,1508271 +2023-05-05,63.36000,64.06000,63.19000,63.85000,61.56800,2.14%,1152207 +2023-05-08,63.87000,64.13000,63.61000,64.00000,61.71300,0.23%,898218 +2023-05-09,63.49000,64.19000,63.22000,63.75000,61.47200,-0.39%,1826169 +2023-05-10,64.29000,64.43000,62.29000,63.27000,61.00900,-0.75%,1417213 +2023-05-11,62.84000,63.34000,62.42000,63.05000,60.79700,-0.35%,1018613 +2023-05-12,63.39000,63.62000,62.54500,63.14000,60.88300,0.14%,677192 +2023-05-15,63.49000,64.79000,63.33000,64.75000,62.43600,2.55%,1275338 +2023-05-16,64.42000,64.84000,63.95000,64.05000,61.76100,-1.08%,1674026 +2023-05-17,64.42000,65.66000,63.95000,65.41000,63.07200,2.12%,1274814 +2023-05-18,65.03000,66.74000,65.03000,66.54000,64.16200,1.73%,1406836 +2023-05-19,66.58000,66.88000,65.65000,65.82000,63.46800,-1.08%,1743812 +2023-05-22,66.02000,67.37000,65.93000,67.13000,64.73100,1.99%,1368321 +2023-05-23,66.83000,67.58000,66.43000,66.46000,64.08500,-1.00%,1222675 +2023-05-24,66.12000,66.38500,65.71100,66.25000,63.88200,-0.32%,1260212 +2023-05-25,66.66000,68.82000,66.60000,68.74000,66.28300,3.76%,2109525 +2023-05-26,68.90000,70.24000,68.77000,69.83000,67.33400,1.59%,1807143 +2023-05-30,70.34000,70.62000,69.07000,69.10000,66.63000,-1.05%,2825924 +2023-05-31,67.60000,68.20000,66.01000,66.35000,63.97900,-3.98%,7324493 +2023-06-01,70.30000,72.78000,70.01000,71.96000,69.38800,8.46%,6233188 +2023-06-02,72.08000,72.16000,70.08000,70.98000,68.44300,-1.36%,3129706 +2023-06-05,71.10000,71.10000,69.77000,70.28000,67.76800,-0.99%,1980899 +2023-06-06,69.92000,70.48000,69.44000,70.06000,67.55600,-0.31%,2046203 +2023-06-07,70.33000,71.51000,70.22000,70.97000,68.43400,1.30%,1832912 +2023-06-08,70.77000,70.96000,69.59000,70.33000,67.81600,-0.90%,1639695 +2023-06-09,70.86000,71.22000,69.51000,69.71000,67.21900,-0.88%,2132383 +2023-06-12,69.71000,71.45000,69.71000,71.42000,68.86700,2.45%,1987458 +2023-06-13,71.53000,73.53000,71.53000,73.26000,70.64200,2.58%,2835927 +2023-06-14,73.11000,73.94000,72.88000,73.30000,70.68000,0.05%,2117901 +2023-06-15,72.86000,74.09000,72.86000,73.76000,71.12400,0.63%,1971588 +2023-06-16,74.25000,74.59000,73.87000,74.37000,71.71200,0.83%,3141467 +2023-06-20,73.77000,73.89000,72.71000,72.83000,70.22700,-2.07%,2124494 +2023-06-21,72.46000,73.37000,72.17500,72.65000,70.05300,-0.25%,2246295 +2023-06-22,72.55000,73.44000,71.99500,73.37000,70.74800,0.99%,1595699 +2023-06-23,72.49000,73.65000,72.30000,73.21000,70.59300,-0.22%,5203282 +2023-06-26,73.58000,74.31500,73.52000,73.75000,71.11400,0.74%,2048192 +2023-06-27,74.38000,75.28500,73.50000,74.98000,72.30000,1.67%,1969896 +2023-06-28,74.86000,75.53800,74.59000,75.23000,72.54100,0.33%,1589121 +2023-06-29,75.42000,76.25000,75.31000,76.15000,73.42800,1.22%,1831654 +2023-06-30,76.60000,76.88000,76.20000,76.40000,73.66900,0.33%,2175414 +2023-07-03,76.35000,76.81000,75.97000,76.45000,73.71800,0.07%,1155391 +2023-07-05,75.77000,76.66000,75.50000,76.29000,73.56300,-0.21%,1990125 +2023-07-06,74.83000,75.89000,74.83000,75.73000,73.50600,-0.73%,1577449 +2023-07-07,75.74000,77.15500,75.72000,76.25000,74.01000,0.69%,1608126 +2023-07-10,75.83000,77.85500,75.83000,77.80000,75.51500,2.03%,1974755 +2023-07-11,78.35000,79.29000,78.15000,78.76000,76.44700,1.23%,2195425 +2023-07-12,79.45000,79.45000,77.24000,77.35000,75.07800,-1.79%,2004895 +2023-07-13,77.44000,79.03300,77.44000,78.73000,76.41700,1.78%,1605539 +2023-07-14,78.17000,78.59000,77.28000,77.87000,75.58300,-1.09%,1472540 +2023-07-17,77.22000,78.42500,77.11500,78.02000,75.72800,0.19%,1618900 +2023-07-18,77.66000,78.94000,77.27000,78.92000,76.60200,1.15%,1698990 +2023-07-19,79.00000,79.61000,78.88000,79.31000,76.98000,0.49%,1823244 +2023-07-20,79.00000,80.14000,78.33800,80.07000,77.71800,0.96%,3314146 +2023-07-21,80.06000,80.53000,79.46000,79.51000,77.17400,-0.70%,9751106 +2023-07-24,79.80000,80.36000,78.23000,78.45000,76.14600,-1.33%,2805449 +2023-07-25,78.45000,79.37500,78.45000,79.06000,76.73800,0.78%,1861551 +2023-07-26,79.47000,79.88000,77.28000,78.40000,76.09700,-0.83%,2339932 +2023-07-27,78.90000,79.50000,78.12000,78.23000,75.93200,-0.22%,1671656 +2023-07-28,78.82000,78.82000,76.83000,77.24000,74.97100,-1.27%,2287354 +2023-07-31,77.51000,78.30000,77.49000,78.01000,75.71900,1.00%,3511513 +2023-08-01,77.50000,79.09000,77.41000,78.87000,76.55300,1.10%,1625286 +2023-08-02,78.13000,80.02000,78.02000,78.46000,76.15500,-0.52%,2325876 +2023-08-03,77.97000,79.71000,77.71000,79.32000,76.99000,1.10%,1889502 +2023-08-04,79.41000,79.46000,77.66000,77.78000,75.49500,-1.94%,1982888 +2023-08-07,78.46000,78.56000,77.83000,78.29000,75.99000,0.66%,1403150 +2023-08-08,77.77000,78.12000,77.27000,77.89000,75.60200,-0.51%,1780511 +2023-08-09,77.71000,77.81500,76.80000,76.91000,74.65100,-1.26%,2091667 +2023-08-10,77.24000,77.77000,76.59000,76.84000,74.58300,-0.09%,2166150 +2023-08-11,76.57000,77.37000,76.50000,76.76000,74.50500,-0.10%,1265519 +2023-08-14,76.59000,76.91000,76.05000,76.45000,74.20400,-0.40%,1407972 +2023-08-15,76.73000,77.17500,76.12000,76.29000,74.04900,-0.21%,1997517 +2023-08-16,76.00000,76.57000,75.28000,75.41000,73.19500,-1.15%,1718229 +2023-08-17,75.95000,75.95000,74.97000,75.03000,72.82600,-0.50%,2547268 +2023-08-18,74.46000,75.98000,74.38000,75.31000,73.09800,0.37%,2160570 +2023-08-21,75.59000,76.62500,75.53000,76.46000,74.21400,1.53%,2381056 +2023-08-22,76.49000,77.11000,76.02500,76.51000,74.26300,0.07%,2401621 +2023-08-23,76.80000,77.22000,75.93000,76.53000,74.28200,0.03%,3389898 +2023-08-24,75.28000,77.34000,74.54000,75.53000,73.31100,-1.31%,3427221 +2023-08-25,76.00000,76.57000,74.14000,74.72000,72.52500,-1.07%,2059847 +2023-08-28,75.25000,76.14000,75.09000,76.01000,73.77700,1.73%,1376480 +2023-08-29,75.90000,76.82000,75.67000,76.42000,74.17500,0.54%,1354258 +2023-08-30,76.28000,76.55000,75.50500,76.43000,74.18500,0.01%,1784489 +2023-08-31,76.81000,76.90000,76.19000,76.70000,74.44700,0.35%,3068817 +2023-09-01,77.46000,77.97000,77.14000,77.60000,75.32100,1.17%,2306299 +2023-09-05,78.74000,79.94000,78.56000,79.49000,77.15500,2.44%,2467550 +2023-09-06,79.26000,79.95500,78.87000,79.92000,77.57200,0.54%,1718431 +2023-09-07,79.19000,79.19000,78.13000,78.86000,76.54400,-1.33%,2023371 +2023-09-08,79.12000,79.56000,78.81000,79.09000,76.76700,0.29%,1264362 +2023-09-11,79.58000,79.73000,77.83000,78.53000,76.22300,-0.71%,1351506 +2023-09-12,78.11000,79.02000,77.92000,78.32000,76.01900,-0.27%,1285914 +2023-09-13,78.20000,78.48500,77.63000,77.97000,75.68000,-0.45%,1564488 +2023-09-14,78.25000,78.66000,77.88500,78.55000,76.24300,0.74%,1487908 +2023-09-15,78.19000,78.58000,77.42000,77.72000,75.43700,-1.06%,3999266 +2023-09-18,76.13000,76.54800,75.46000,76.17000,73.93300,-1.99%,1937070 +2023-09-19,76.08000,76.71000,75.78000,76.04000,73.80600,-0.17%,1483770 +2023-09-20,76.48000,77.07000,75.97000,76.08000,73.84500,0.05%,1923467 +2023-09-21,75.46000,76.46500,75.40000,75.90000,73.67100,-0.24%,1499932 +2023-09-22,76.07000,76.67000,75.87000,76.02000,73.78700,0.16%,1145123 +2023-09-25,75.44000,76.46000,75.24000,75.51000,73.29200,-0.67%,1443119 +2023-09-26,75.18000,75.70000,74.79000,74.85000,72.65100,-0.87%,1618622 +2023-09-27,75.39000,75.80000,74.43000,74.95000,72.74800,0.13%,1174884 +2023-09-28,75.21000,76.72000,75.12000,76.25000,74.01000,1.73%,1887696 +2023-09-29,76.65000,76.84000,75.61000,75.88000,73.65100,-0.49%,1545151 +2023-10-02,75.93000,76.19000,75.42500,75.80000,73.57300,-0.11%,1284645 +2023-10-03,75.58000,76.22000,74.50500,74.86000,72.66100,-1.24%,1035119 +2023-10-04,74.85000,75.58000,74.41000,75.33000,73.11700,0.63%,1163067 +2023-10-05,74.83000,75.87000,74.71500,75.52000,73.78700,0.25%,1121163 +2023-10-06,75.34000,75.92000,75.09000,75.47000,73.73800,-0.07%,1636682 +2023-10-09,75.23000,76.36000,75.02000,76.03000,74.28500,0.74%,1516997 +2023-10-10,76.20000,76.60000,75.86000,76.00000,74.25600,-0.04%,1380402 +2023-10-11,75.95000,77.11000,75.91000,77.05000,75.28200,1.38%,1568113 +2023-10-12,77.37000,77.51000,75.61000,75.93000,74.18800,-1.45%,1459991 +2023-10-13,76.25000,76.73000,74.16000,74.96000,73.24000,-1.28%,1694008 +2023-10-16,75.28000,76.13000,74.96000,75.95000,74.20700,1.32%,1585887 +2023-10-17,75.50000,76.99000,75.49000,76.92000,75.15500,1.28%,1959552 +2023-10-18,76.61000,76.68000,75.68000,75.77000,74.03100,-1.50%,1657320 +2023-10-19,75.87000,76.18000,74.85000,75.04000,73.31800,-0.96%,1304394 +2023-10-20,75.04000,75.19000,73.58000,74.29000,72.58500,-1.00%,4934311 +2023-10-23,73.45000,74.13000,71.98000,73.27000,71.58900,-1.37%,1616975 +2023-10-24,73.31000,74.82000,73.30000,73.84000,72.14600,0.78%,1696515 +2023-10-25,73.19000,73.91000,72.24500,72.48000,70.81700,-1.84%,1340232 +2023-10-26,72.57000,72.94000,71.30000,71.43000,69.79100,-1.45%,1243189 +2023-10-27,71.51000,72.62000,71.25000,71.81000,70.16200,0.53%,1087159 +2023-10-30,72.14000,72.43500,70.82000,71.18000,69.54700,-0.88%,1274078 +2023-10-31,71.28000,72.99000,71.18000,72.78000,71.11000,2.25%,1474476 +2023-11-01,72.78000,73.36000,72.38000,73.35000,71.66700,0.78%,1005081 +2023-11-02,73.71000,75.13000,73.63000,74.73000,73.01500,1.88%,2153872 +2023-11-03,75.12000,76.43500,74.98000,75.90000,74.15800,1.57%,1043586 +2023-11-06,75.91000,75.96500,75.36000,75.82000,74.08000,-0.11%,1158692 +2023-11-07,75.82000,76.34000,75.50000,75.60000,73.86500,-0.29%,865152 +2023-11-08,75.80000,75.81000,74.82500,75.77000,74.03100,0.22%,1563124 +2023-11-09,76.05000,76.47000,75.32000,75.82000,74.08000,0.07%,906318 +2023-11-10,76.05000,77.25000,75.74000,77.14000,75.37000,1.74%,996055 +2023-11-13,77.07000,77.07000,76.44000,76.74000,74.97900,-0.52%,737098 +2023-11-14,77.74000,78.87000,77.35000,78.70000,76.89400,2.55%,1383605 +2023-11-15,78.71000,79.63000,78.54500,78.92000,77.10900,0.28%,1652192 +2023-11-16,78.13000,78.13000,76.41000,76.79000,75.02800,-2.70%,1803355 +2023-11-17,77.20000,77.98000,76.89000,77.52000,75.74100,0.95%,1227960 +2023-11-20,77.31000,78.33000,77.08000,77.94000,76.15100,0.54%,1069095 +2023-11-21,77.61000,77.88000,77.30000,77.43000,75.65300,-0.65%,1251848 +2023-11-22,77.65000,78.63000,77.46000,77.99000,76.20000,0.72%,814832 +2023-11-24,77.99000,78.35500,77.73000,78.34000,76.54200,0.45%,466024 +2023-11-27,78.09000,78.62000,77.74500,78.09000,76.29800,-0.32%,1451310 +2023-11-28,77.87000,78.69000,77.56000,78.11000,76.31800,0.03%,2572329 +2023-11-29,86.89000,91.34900,86.25000,89.54000,87.48500,14.63%,8403179 +2023-11-30,89.27000,91.60000,88.63000,91.39000,89.29300,2.07%,6731391 +2023-12-01,89.41000,91.78000,89.32000,91.28000,89.18500,-0.12%,2733458 +2023-12-04,90.86000,90.96000,89.43000,90.31000,88.23800,-1.06%,2450687 +2023-12-05,90.31000,90.85000,90.00500,90.58000,88.50100,0.30%,1906695 +2023-12-06,91.00000,91.39000,89.23000,89.40000,87.34800,-1.30%,2263353 +2023-12-07,89.71000,90.49000,88.90000,89.08000,87.03600,-0.36%,2161170 +2023-12-08,89.08000,90.22000,88.93000,89.39000,87.33900,0.35%,1634087 +2023-12-11,89.50000,90.59500,89.22000,89.75000,87.69000,0.40%,2211738 +2023-12-12,90.00000,90.14000,88.00000,88.20000,86.17600,-1.73%,2131710 +2023-12-13,88.25000,89.69000,87.77000,89.54000,87.48500,1.52%,3973747 +2023-12-14,89.79000,90.20000,88.51000,89.21000,87.16300,-0.37%,3155604 +2023-12-15,88.96000,89.15000,87.97000,88.92000,86.87900,-0.33%,5992481 +2023-12-18,88.79000,89.99000,88.63000,89.70000,87.64200,0.88%,2172998 +2023-12-19,89.99000,90.66000,89.58000,90.63000,88.55000,1.04%,1865825 +2023-12-20,90.26000,90.69000,88.90000,88.93000,86.88900,-1.88%,1417190 +2023-12-21,89.52000,89.63000,88.67000,89.55000,87.49500,0.70%,1114172 +2023-12-22,89.93000,89.99000,89.01000,89.40000,87.34800,-0.17%,828399 +2023-12-26,89.36000,89.66000,89.18000,89.38000,87.32900,-0.02%,525383 +2023-12-27,89.36000,89.67000,88.42000,88.60000,86.56700,-0.87%,726743 +2023-12-28,88.58000,88.76000,88.03000,88.21000,86.18600,-0.44%,962696 +2023-12-29,88.05000,88.54000,87.53000,88.16000,86.13700,-0.06%,1169139 +2024-01-02,87.19000,87.31000,86.07000,86.21000,84.23200,-2.21%,1892133 +2024-01-03,86.20000,86.99000,85.91000,86.31000,84.32900,0.12%,1824665 +2024-01-04,85.74000,86.60000,85.69000,86.06000,84.57400,-0.29%,1370469 +2024-01-05,85.85000,86.50000,85.02000,85.07000,83.60100,-1.15%,1485888 +2024-01-08,83.85000,86.01500,83.62000,85.98000,84.49500,1.07%,1821751 +2024-01-09,85.34000,86.32000,85.06000,86.07000,84.58300,0.10%,1684329 +2024-01-10,86.27000,86.93000,86.01000,86.66000,85.16300,0.69%,1228991 +2024-01-11,86.65000,87.41500,85.82000,86.95000,85.44800,0.33%,1348109 +2024-01-12,87.28000,87.55300,86.34000,86.67000,85.17300,-0.32%,1234822 +2024-01-16,85.63000,86.22000,84.81000,85.96000,84.47500,-0.82%,2321482 +2024-01-17,85.54000,85.76000,84.56500,85.43000,83.95500,-0.62%,1760601 +2024-01-18,86.30000,86.49500,85.03500,86.46000,84.96700,1.21%,1693361 +2024-01-19,86.76000,88.07000,86.40500,87.81000,86.29300,1.56%,5403217 +2024-01-22,88.71000,88.93500,88.16000,88.62000,87.08900,0.92%,1420913 +2024-01-23,88.60000,88.91000,87.98500,88.16000,86.63700,-0.52%,1839833 +2024-01-24,88.90000,89.49000,88.35000,88.69000,87.15800,0.60%,1391211 +2024-01-25,89.20000,89.33000,88.80500,89.24000,87.69900,0.62%,1065775 +2024-01-26,89.26500,89.26500,87.64000,88.06000,86.53900,-1.32%,1551171 +2024-01-29,88.06000,88.51000,87.56000,88.49000,86.96200,0.49%,1137523 +2024-01-30,88.95000,89.75000,88.68000,88.95000,87.41400,0.52%,1696291 +2024-01-31,88.50000,88.65000,87.11000,87.20000,85.69400,-1.97%,1649268 +2024-02-01,87.04000,87.67000,86.46500,87.45000,85.94000,0.29%,942198 +2024-02-02,87.41000,88.38000,86.93000,87.84000,86.32300,0.45%,857260 +2024-02-05,87.62000,87.67500,86.41000,87.20000,85.69400,-0.73%,1341628 +2024-02-06,87.63000,87.88500,86.77000,87.60000,86.08700,0.46%,1122285 +2024-02-07,87.89000,87.98000,86.78500,87.23000,85.72300,-0.42%,1229526 +2024-02-08,87.48000,89.49000,87.20000,88.92000,87.38400,1.94%,1385832 +2024-02-09,89.07000,90.34000,88.78000,89.85000,88.29800,1.05%,1405648 +2024-02-12,89.96000,90.95000,89.83000,90.66000,89.09400,0.90%,1461651 +2024-02-13,88.94000,89.10000,86.57000,87.24000,85.73300,-3.77%,1312223 +2024-02-14,87.86000,88.26000,87.37000,87.76000,86.24400,0.60%,1536102 +2024-02-15,87.78000,88.58000,86.45000,87.27000,85.76300,-0.56%,1684334 +2024-02-16,87.26000,87.50500,85.64000,85.71000,84.23000,-1.79%,1195476 +2024-02-20,85.27000,85.93000,84.81000,85.46000,83.98400,-0.29%,1546389 +2024-02-21,85.05000,85.05000,83.80000,84.60000,83.13900,-1.01%,1367987 +2024-02-22,85.66000,86.59100,85.28000,86.03000,84.54400,1.69%,1738429 +2024-02-23,86.59000,87.58000,85.96000,87.40000,85.89100,1.59%,1602863 +2024-02-26,87.40000,88.12000,87.04000,87.43000,85.92000,0.03%,1254309 +2024-02-27,87.73000,87.94000,86.98000,87.17000,85.66400,-0.30%,1301305 +2024-02-28,86.55000,88.38000,86.43000,88.03000,86.51000,0.99%,1853948 +2024-02-29,89.66000,89.66000,88.49000,89.12000,87.58100,1.24%,4798272 +2024-03-01,105.88000,112.48000,104.93000,105.31000,103.49100,18.17%,12759130 +2024-03-04,106.00000,107.51000,102.96000,103.33000,101.54500,-1.88%,4380566 +2024-03-05,103.42000,103.70000,101.55500,102.68000,100.90700,-0.63%,2884268 +2024-03-06,103.88000,106.37000,102.37000,104.80000,102.99000,2.06%,2712657 +2024-03-07,105.52000,105.79000,103.64000,104.25000,102.44900,-0.52%,2354699 +2024-03-08,104.78000,105.80000,103.25000,103.26000,101.47700,-0.95%,1631072 +2024-03-11,102.85000,103.36000,101.87000,102.77000,100.99500,-0.47%,1635179 +2024-03-12,103.72000,103.96000,101.92000,102.53000,100.75900,-0.23%,1747541 +2024-03-13,102.79000,103.20000,101.51000,103.19000,101.40800,0.64%,2420254 +2024-03-14,103.01000,103.21000,101.55000,102.13000,100.36600,-1.03%,1975889 +2024-03-15,101.25000,102.42000,101.07000,102.35000,100.58200,0.22%,7019991 +2024-03-18,102.60000,103.06000,101.76000,101.80000,100.04200,-0.54%,1542456 +2024-03-19,101.44000,103.40500,100.66000,103.31000,101.52600,1.48%,1574855 +2024-03-20,103.00000,104.45000,102.93000,104.44000,102.63600,1.09%,1730189 +2024-03-21,105.00000,105.54000,104.37000,105.07000,103.25500,0.60%,1432213 +2024-03-22,105.26000,105.28000,104.26000,104.73000,102.92100,-0.32%,1040010 +2024-03-25,104.54000,105.58000,104.10000,104.92000,103.10800,0.18%,1214108 +2024-03-26,105.43000,105.78500,104.64000,104.72000,102.91100,-0.19%,1194376 +2024-03-27,105.47000,105.55000,104.30000,105.22000,103.40300,0.48%,956276 +2024-03-28,104.97000,105.77000,104.80000,104.97000,103.15700,-0.24%,1363558 +2024-04-01,104.73000,105.49000,104.50500,105.04000,103.22600,0.07%,1333180 +2024-04-02,104.21000,104.75000,103.58000,104.72000,102.91100,-0.30%,991364 +2024-04-03,104.33000,106.89000,104.26000,106.48000,104.64100,1.68%,1808668 +2024-04-04,107.41000,108.82000,104.45000,104.80000,103.48100,-1.58%,2551730 +2024-04-05,105.35000,105.46000,104.17000,105.05000,103.72800,0.24%,1016998 +2024-04-08,105.60000,106.07000,104.86000,105.82000,104.48900,0.73%,1581498 +2024-04-09,106.04000,106.90000,103.50000,104.15000,102.84000,-1.58%,1282116 +2024-04-10,103.02000,103.42000,102.07000,102.60000,101.30900,-1.49%,1109897 +2024-04-11,103.30000,104.95500,102.77000,104.86000,103.54100,2.20%,1320594 +2024-04-12,103.71000,103.99000,101.66000,101.81000,100.52900,-2.91%,1346823 +2024-04-15,102.80000,103.62000,101.85000,102.37000,101.08200,0.55%,1902398 +2024-04-16,102.27000,102.78500,101.30000,102.54000,101.25000,0.17%,1362375 +2024-04-17,103.33000,103.33000,100.54000,100.91000,99.64000,-1.59%,1110796 +2024-04-18,101.03000,101.89000,99.73000,100.14000,98.88000,-0.76%,1031668 +2024-04-19,99.84000,100.74000,97.75000,97.95000,96.71800,-2.19%,1692490 +2024-04-22,98.74000,98.76500,97.31000,97.91000,96.67800,-0.04%,1830552 +2024-04-23,98.35000,99.85000,97.89000,99.42000,98.16900,1.54%,1746595 +2024-04-24,100.28000,101.33000,99.29000,100.06000,98.80100,0.64%,1292603 +2024-04-25,99.39000,101.48000,98.85000,100.94000,99.67000,0.88%,1581500 +2024-04-26,101.18000,102.04500,100.24000,101.33000,100.05500,0.39%,2124805 +2024-04-29,101.51000,102.74500,101.45000,102.48000,101.19100,1.13%,1378485 +2024-04-30,101.82000,103.23000,101.82000,102.21000,100.92400,-0.26%,1274697 +2024-05-01,101.36000,102.63000,100.88000,100.99000,99.71900,-1.19%,1012389 +2024-05-02,102.00000,102.40000,100.24000,102.12000,100.83500,1.12%,1196608 +2024-05-03,103.25000,104.73000,103.04200,104.64000,103.32300,2.47%,2463599 +2024-05-06,105.25000,108.10000,105.14000,107.95000,106.59200,3.16%,3382081 +2024-05-07,108.28000,108.81000,106.85000,107.36000,106.00900,-0.55%,1325137 +2024-05-08,107.00000,109.52000,106.84000,109.48000,108.10200,1.97%,1703726 +2024-05-09,109.46000,109.73000,107.20000,108.18000,106.81900,-1.19%,1852006 +2024-05-10,108.84000,109.11000,107.71500,108.50000,107.13500,0.30%,1703412 +2024-05-13,109.02000,109.29000,107.89000,108.15000,106.78900,-0.32%,1841819 +2024-05-14,108.63000,109.47000,108.06000,109.04000,107.66800,0.82%,2814791 +2024-05-15,109.50000,110.90000,109.22000,110.62000,109.22800,1.45%,2873087 +2024-05-16,110.06000,110.81000,109.70000,109.75000,108.36900,-0.79%,1545236 +2024-05-17,110.56000,110.81500,109.87000,110.47000,109.08000,0.66%,2257826 +2024-05-20,110.82000,112.47500,110.35000,112.28000,110.86700,1.64%,2097607 +2024-05-21,111.53000,113.12000,111.50000,112.95000,111.52900,0.60%,1693745 +2024-05-22,113.44000,114.22000,113.10000,114.11000,112.67400,1.03%,1746036 +2024-05-23,115.53000,115.95000,113.83000,114.04000,112.60500,-0.06%,1548875 +2024-05-24,114.71000,116.01000,114.41000,115.67000,114.21500,1.43%,1351211 +2024-05-28,115.94000,118.36000,115.72000,118.01000,116.52500,2.02%,3239012 +2024-05-29,116.48000,118.06000,116.38000,117.50000,116.02200,-0.43%,2708741 +2024-05-30,118.68000,118.68000,116.32000,116.50000,115.03400,-0.85%,3669586 +2024-05-31,119.50000,121.47600,116.51000,120.43000,118.91500,3.37%,6128462 +2024-06-03,117.93000,119.16000,115.02000,118.96000,117.46300,-1.22%,3727950 +2024-06-04,119.00000,119.72000,117.92000,119.00000,117.50300,0.03%,2622188 +2024-06-05,120.00000,122.30000,119.64000,122.26000,120.72200,2.74%,2370753 +2024-06-06,121.99000,122.22000,120.41000,121.47000,119.94200,-0.65%,2398368 +2024-06-07,120.96000,121.53000,120.01000,120.98000,119.45800,-0.40%,1383621 +2024-06-10,120.42000,122.91000,120.27500,122.90500,121.35900,1.59%,1651999 +2024-06-11,122.81000,125.78000,122.35000,125.47000,123.89100,2.09%,2850513 +2024-06-12,126.28000,127.97000,125.24000,125.73000,124.14800,0.21%,2239441 +2024-06-13,125.42000,127.63000,125.28000,127.30000,125.69800,1.25%,1604400 +2024-06-14,126.04000,127.16000,125.81000,126.17000,124.58200,-0.89%,1398446 +2024-06-17,126.33000,127.30000,123.57000,126.04000,124.45400,-0.10%,1934225 +2024-06-18,126.21000,129.65000,126.16500,128.71000,127.09000,2.12%,2575785 +2024-06-20,129.00000,130.87000,126.60000,127.47000,125.86600,-0.96%,3039833 +2024-06-21,126.90000,128.51000,125.67000,127.64000,126.03400,0.13%,4282859 +2024-06-24,126.74000,128.34000,126.37000,126.38000,124.79000,-0.99%,1797148 +2024-06-25,126.70000,128.07000,126.36000,127.73000,126.12300,1.07%,1980964 +2024-06-26,127.15000,128.51000,126.43000,128.43000,126.81400,0.55%,2023923 +2024-06-27,128.27000,129.36000,128.08000,129.03000,127.40600,0.47%,1575156 +2024-06-28,129.47000,130.18000,128.31000,128.80000,127.17900,-0.18%,3197238 +2024-07-01,129.46000,131.02000,128.60000,130.24000,128.60100,1.12%,2468426 +2024-07-02,128.76000,130.65000,128.74000,129.88000,128.24600,-0.28%,1751492 +2024-07-03,130.02000,130.56500,128.71500,130.26000,128.62100,0.29%,904044 +2024-07-05,129.72000,130.05000,128.12000,129.09000,127.97900,-0.90%,1435116 +2024-07-08,129.73000,131.05000,129.25100,130.12000,129.00000,0.80%,1688261 +2024-07-09,130.02000,132.93500,129.79000,132.09000,130.95300,1.51%,2165028 +2024-07-10,133.07000,135.01000,132.88000,134.62000,133.46200,1.92%,1920265 +2024-07-11,134.61000,134.97000,131.44000,131.46000,130.32900,-2.35%,2266264 +2024-07-12,131.87000,132.04000,130.04000,130.17000,129.05000,-0.98%,1557051 +2024-07-15,130.41000,131.40000,129.67000,130.38000,129.25800,0.16%,1537240 +2024-07-16,130.74000,131.64000,128.80000,131.59000,130.45800,0.93%,1818404 +2024-07-17,129.56000,129.78000,126.80000,127.42000,126.32400,-3.17%,1834314 +2024-07-18,128.32000,128.56000,125.09000,126.09000,125.00500,-1.04%,1776698 +2024-07-19,126.45000,126.91000,125.80000,126.22000,125.13400,0.10%,1220643 +2024-07-22,127.50000,128.89000,127.15500,128.34000,127.23600,1.68%,1129825 +2024-07-23,128.27000,129.34000,127.76000,129.20000,128.08800,0.67%,1045888 +2024-07-24,128.64000,129.04000,125.47000,125.70000,124.61800,-2.71%,1529980 +2024-07-25,125.57000,127.46900,123.52000,125.56000,124.48000,-0.11%,1466333 +2024-07-26,126.90000,126.90000,125.21000,126.15000,125.06400,0.47%,1194967 +2024-07-29,126.94000,126.94000,124.56000,124.99000,123.91400,-0.92%,1032126 +2024-07-30,125.80000,126.50000,121.81000,122.57000,121.51500,-1.94%,1691197 +2024-07-31,125.06000,127.21000,123.72000,126.98000,125.88700,3.60%,2086315 +2024-08-01,126.43000,128.12000,121.37000,122.51000,121.45600,-3.52%,1801247 +2024-08-02,120.20500,120.58000,117.61000,119.05000,118.02600,-2.82%,2385889 +2024-08-05,113.82000,116.03000,113.18000,115.61000,114.61500,-2.89%,2204692 +2024-08-06,116.29000,118.86000,115.81000,117.08000,116.07300,1.27%,1561394 +2024-08-07,118.17000,119.87500,115.92000,116.23000,115.23000,-0.73%,1859247 +2024-08-08,117.95000,119.38000,116.23000,119.22000,118.19400,2.57%,1186051 +2024-08-09,118.81000,122.81000,118.00500,122.49000,121.43600,2.74%,1300121 +2024-08-12,122.49000,124.03000,122.38500,122.93000,121.87200,0.36%,1169561 +2024-08-13,123.84000,126.54000,123.73000,125.87000,124.78700,2.39%,1492216 +2024-08-14,126.28000,127.73900,126.18000,127.11000,126.01600,0.99%,1163090 +2024-08-15,128.83000,131.58000,128.79000,131.43000,130.29900,3.40%,1888635 +2024-08-16,130.66000,131.44000,129.37500,130.50000,129.37700,-0.71%,1374949 +2024-08-19,129.94000,131.95000,129.59000,131.70000,130.56700,0.92%,1459000 +2024-08-20,131.75000,132.10000,131.11000,131.39000,130.25900,-0.24%,1404822 +2024-08-21,131.91000,133.86000,131.60500,133.41000,132.26200,1.54%,1074031 +2024-08-22,133.42000,134.37000,131.24000,131.63000,130.49700,-1.33%,1177626 +2024-08-23,133.01000,133.55000,132.24000,133.12000,131.97400,1.13%,1223764 +2024-08-26,132.67000,133.75500,131.75000,132.50000,131.36000,-0.47%,980957 +2024-08-27,131.55000,133.30000,130.82500,133.12000,131.97400,0.47%,1878692 +2024-08-28,131.24000,133.65000,130.99000,131.91000,130.77500,-0.91%,1916310 +2024-08-29,125.08000,126.11000,119.15000,119.20000,118.17400,-9.64%,4074405 +2024-08-30,119.70000,121.11000,118.29000,120.72000,119.68100,1.28%,3020439 +2024-09-03,122.70000,122.74000,118.03000,118.95000,117.92600,-1.47%,2571811 +2024-09-04,118.35000,119.25000,116.69000,119.08000,118.05500,0.11%,1519417 +2024-09-05,117.89000,118.53000,115.95000,116.82000,115.81500,-1.90%,2455646 +2024-09-06,116.64000,117.57000,113.68000,114.18000,113.19700,-2.26%,1730682 +2024-09-09,115.65000,116.23000,114.10000,114.60000,113.61400,0.37%,2272199 +2024-09-10,114.69000,115.30000,113.53000,114.97000,113.98100,0.32%,1388266 +2024-09-11,115.15000,115.85000,112.87000,115.65000,114.65500,0.59%,1717463 +2024-09-12,115.83000,117.28000,114.98000,116.46000,115.45800,0.70%,1588043 +2024-09-13,116.42000,118.12000,116.13000,117.32000,116.31000,0.74%,1529280 +2024-09-16,116.49000,118.07000,116.01000,117.86000,116.84600,0.46%,1444363 +2024-09-17,118.77000,120.32000,118.29000,119.04000,118.01600,1.00%,1218651 +2024-09-18,119.72000,121.27000,118.96000,119.35000,118.32300,0.26%,1204067 +2024-09-19,122.00000,122.01000,119.89500,120.08000,119.04700,0.61%,1219431 +2024-09-20,119.78000,122.27000,119.66000,122.22000,121.16800,1.78%,3193702 +2024-09-23,122.72000,123.16000,121.77500,122.92000,121.86200,0.57%,1321116 +2024-09-24,123.60000,123.74000,121.64000,122.95000,121.89200,0.02%,1693461 +2024-09-25,122.85000,123.40000,121.15000,121.68000,120.63300,-1.03%,1511396 +2024-09-26,123.50000,125.04000,123.13000,124.45000,123.37900,2.28%,1619919 +2024-09-27,124.45000,124.68500,121.10000,121.24000,120.19700,-2.58%,1302133 +2024-09-30,121.26000,123.68000,121.12000,123.51000,122.44700,1.87%,1673211 +2024-10-01,123.51000,123.73000,120.92000,121.31000,120.26600,-1.78%,1366233 +2024-10-02,121.26000,124.18000,121.26000,123.02000,121.96100,1.41%,1122502 +2024-10-03,122.41000,123.45000,121.92000,122.71000,121.65400,-0.25%,999208 +2024-10-04,123.91000,123.91000,122.10000,123.39000,122.84400,0.55%,845154 +2024-10-07,122.73000,124.74000,122.35000,123.88000,123.33200,0.40%,915956 +2024-10-08,124.68000,126.66000,124.23000,126.55000,125.99000,2.16%,1222820 +2024-10-09,126.06000,127.50000,125.40000,127.27000,126.70700,0.57%,1344510 +2024-10-10,126.45000,126.94500,124.59000,124.98000,124.42700,-1.80%,1438660 +2024-10-11,125.00000,127.36000,125.00000,126.93000,126.36800,1.56%,891299 +2024-10-14,127.13000,127.80000,126.66000,126.86000,126.29800,-0.06%,824496 +2024-10-15,127.30000,128.25000,125.24000,125.38000,124.82500,-1.17%,1206493 +2024-10-16,125.57000,126.52300,125.43000,125.87500,125.31800,0.39%,873912 +2024-10-17,127.19000,127.75000,126.40000,126.69000,126.12900,0.65%,885324 +2024-10-18,127.37000,127.37000,125.12000,126.53000,125.97000,-0.13%,1027522 +2024-10-21,125.65000,126.98000,124.86000,125.32000,124.76500,-0.96%,1127199 +2024-10-22,124.00000,124.11500,118.42000,119.75000,119.22000,-4.44%,1786605 +2024-10-23,118.63000,121.20000,118.63000,119.01000,118.48300,-0.62%,1524162 +2024-10-24,118.98000,120.08000,118.22700,119.84000,119.30900,0.70%,1385784 +2024-10-25,120.47000,120.70000,119.34000,119.41000,118.88100,-0.36%,1158132 +2024-10-28,119.85000,120.81500,119.20500,120.41000,119.87700,0.84%,1112300 +2024-10-29,120.60000,122.33000,120.07000,121.24000,120.70300,0.69%,929836 +2024-10-30,120.06000,120.62000,117.39000,118.76000,118.23400,-2.05%,1587607 +2024-10-31,118.18000,118.20500,115.20000,115.31000,114.80000,-2.91%,1630496 +2024-11-01,115.56000,117.66000,115.56000,116.10000,115.58600,0.69%,1901457 +2024-11-04,115.99000,116.66500,115.25000,115.45000,114.93900,-0.56%,1780689 +2024-11-05,115.46000,116.86000,115.46000,116.40000,115.88500,0.82%,1413063 +2024-11-06,120.37000,121.50000,118.83000,121.13000,120.59400,4.06%,2337689 +2024-11-07,121.50000,123.06000,120.53400,122.83000,122.28600,1.40%,1619470 +2024-11-08,123.00000,125.01500,123.00000,124.01000,123.46100,0.96%,1367649 +2024-11-11,123.63000,124.29000,121.62000,121.93000,121.39000,-1.68%,1040519 +2024-11-12,121.36000,122.55000,120.38000,120.92000,120.38500,-0.83%,1369366 +2024-11-13,120.51000,122.02500,119.51000,119.68000,119.15000,-1.03%,1422933 +2024-11-14,116.99000,119.10500,116.07000,118.07000,117.54700,-1.35%,1466748 +2024-11-15,116.80000,118.24000,116.68000,117.21000,116.69100,-0.73%,1973045 +2024-11-18,117.44000,119.86000,117.09000,119.34000,118.81200,1.82%,1651910 +2024-11-19,118.76000,122.29000,118.70000,122.20000,121.65900,2.40%,2545308 +2024-11-20,122.40000,123.52000,121.26500,123.45000,122.90300,1.02%,2421633 +2024-11-21,125.00000,128.04000,123.56000,126.68000,126.11900,2.62%,4469427 +2024-11-22,135.10000,135.44600,120.61000,122.34000,121.79800,-3.43%,5663687 +2024-11-25,123.70000,126.30000,123.20000,126.18000,125.62100,3.14%,4724714 +2024-11-26,126.41000,129.96000,126.35000,129.60000,129.02600,2.71%,2670103 +2024-11-27,128.92000,129.08000,122.12000,122.43000,121.88800,-5.53%,1779587 +2024-11-29,122.94000,124.20000,122.58000,122.64000,122.09700,0.17%,935179 +2024-12-02,122.33000,123.98000,121.90900,123.29000,122.74400,0.53%,1799189 +2024-12-03,123.48000,124.86000,122.09000,124.67000,124.11800,1.12%,1764762 +2024-12-04,126.20000,129.75000,125.00100,129.05000,128.47900,3.51%,2445635 +2024-12-05,129.00000,130.24000,128.50500,128.79000,128.22000,-0.20%,1864256 +2024-12-06,128.86000,131.30000,128.78000,131.11000,130.53000,1.80%,2100372 +2024-12-09,130.98000,131.00000,127.45000,127.60000,127.03500,-2.68%,1656817 +2024-12-10,127.41000,128.53000,120.62000,121.22000,120.68300,-5.00%,2393142 +2024-12-11,122.31000,124.96000,121.32000,122.66000,122.11700,1.19%,2043962 +2024-12-12,122.11000,124.29000,121.81000,123.51000,122.96300,0.69%,1207553 +2024-12-13,123.74000,124.33000,121.52000,121.95000,121.41000,-1.26%,885923 +2024-12-16,124.84000,127.20000,122.68000,126.10000,125.54200,3.40%,2130971 +2024-12-17,124.97000,125.36000,121.82000,122.49000,121.94800,-2.86%,1608840 +2024-12-18,122.90000,123.54500,117.94000,118.34000,117.81600,-3.39%,1873759 +2024-12-19,118.00000,119.49000,116.23000,116.58000,116.06400,-1.49%,1620706 +2024-12-20,115.94000,119.82000,115.10000,118.45000,117.92600,1.60%,3813574 +2024-12-23,118.26000,118.70000,117.04000,118.08000,117.55700,-0.31%,1456951 +2024-12-24,118.00000,118.86000,117.55000,118.84000,118.31400,0.64%,441295 +2024-12-26,118.50000,119.24500,117.44000,118.35000,117.82600,-0.41%,733840 +2024-12-27,117.07000,117.75000,115.63000,116.96000,116.44200,-1.17%,995029 +2024-12-30,115.13000,116.83000,114.53000,116.49000,115.97400,-0.40%,2225429 +2024-12-31,117.04000,117.57000,114.66000,116.08000,115.56600,-0.35%,1378127 +2025-01-02,116.98000,117.33000,114.80000,115.92000,115.40700,-0.14%,1429123 +2025-01-03,115.78000,117.08000,115.78000,116.94000,116.94000,0.88%,1091905 +2025-01-06,118.55000,119.51000,117.17000,118.00000,118.00000,0.91%,1212252 +2025-01-07,118.91000,119.29600,116.52000,117.18000,117.18000,-0.69%,1374000 +2025-01-08,116.87000,118.13000,115.62000,118.09000,118.09000,0.78%,1117949 +2025-01-10,116.79000,117.56500,115.62100,116.28000,116.28000,-1.53%,1359869 +2025-01-13,114.35000,115.08000,112.86000,114.92000,114.92000,-1.17%,1420996 +2025-01-14,115.54000,117.95000,115.54000,116.69000,116.69000,1.54%,1889875 +2025-01-15,118.73000,119.73000,118.36000,119.36000,119.36000,2.29%,1257649 +2025-01-16,120.00000,121.56000,119.49500,119.98000,119.98000,0.52%,1207274 +2025-01-17,121.71000,122.74500,120.24500,122.09000,122.09000,1.76%,1876189 +2025-01-21,122.85000,124.30000,122.40000,123.67000,123.67000,1.29%,1301662 +2025-01-22,125.00000,127.19000,124.32000,126.05000,126.05000,1.92%,1483657 +2025-01-23,125.35000,126.30000,124.10000,126.30000,126.30000,0.20%,1088179 +2025-01-24,126.56000,126.62000,124.95000,126.00000,126.00000,-0.24%,912676 +2025-01-27,121.54000,122.06000,118.13000,119.93000,119.93000,-4.82%,2104320 +2025-01-28,120.46000,120.69000,117.75000,119.53000,119.53000,-0.33%,1276359 +2025-01-29,120.51000,121.20700,119.55000,120.28000,120.28000,0.63%,1341285 +2025-01-30,122.06000,124.07000,121.73000,122.44000,122.44000,1.80%,1285942 +2025-01-31,123.07000,124.61000,121.72500,122.10000,122.10000,-0.28%,1316609 +2025-02-03,119.26000,120.77000,117.65000,119.72000,119.72000,-1.95%,1184986 +2025-02-04,119.35000,121.73000,119.06000,121.41500,121.41500,1.42%,1373744 +2025-02-05,121.93000,123.89000,120.99500,123.72000,123.72000,1.90%,965384 +2025-02-06,124.26000,124.74000,123.05000,124.04000,124.04000,0.26%,1087391 +2025-02-07,124.98000,126.25700,122.83000,122.91000,122.91000,-0.91%,940378 +2025-02-10,120.75000,123.09000,116.78000,123.02000,123.02000,0.09%,2120838 +2025-02-11,121.30000,121.30000,119.10000,119.56000,119.56000,-2.81%,1106238 +2025-02-12,117.41000,118.86400,116.94000,117.90000,117.90000,-1.39%,1595038 +2025-02-13,117.92000,119.75000,116.95000,117.73000,117.73000,-0.14%,1306085 +2025-02-14,117.85000,119.17000,117.77100,119.06000,119.06000,1.13%,1036134 +2025-02-18,119.64000,120.74000,118.22000,120.52000,120.52000,1.23%,1902366 +2025-02-19,121.28000,124.72000,120.58000,124.53000,124.53000,3.33%,2198199 +2025-02-20,124.68000,125.49000,121.87000,124.55000,124.55000,0.02%,1496134 +2025-02-21,125.36000,126.96000,123.36500,124.47000,124.47000,-0.06%,2975337 +2025-02-24,124.39000,125.34500,121.17000,123.50000,123.50000,-0.78%,2339320 +2025-02-25,123.91000,124.12500,121.37000,122.62000,122.62000,-0.71%,2192303 +2025-02-26,124.44000,127.78000,123.36000,124.49000,124.49000,1.53%,1816627 +2025-02-27,124.02000,124.70500,117.84000,118.22000,118.22000,-5.04%,2845219 +2025-02-28,99.32500,105.26000,97.51000,99.81000,99.81000,-15.57%,10002138 +2025-03-03,100.62000,100.67500,95.18500,95.73000,95.73000,-4.09%,3429890 +2025-03-04,94.00000,95.68000,92.59000,93.56000,93.56000,-2.27%,3172331 +2025-03-05,93.38500,96.07000,92.99000,94.87000,94.87000,1.40%,2077623 +2025-03-06,93.26000,94.09300,91.19000,91.86000,91.86000,-3.17%,2692688 +2025-03-07,91.57000,94.38300,91.16000,93.77000,93.77000,2.08%,2480920 +2025-03-10,92.58000,93.03000,90.12000,92.05000,92.05000,-1.83%,2135859 +2025-03-11,92.16000,92.97000,90.08000,90.92000,90.92000,-1.23%,2577650 +2025-03-12,92.78000,93.15000,90.32500,91.49000,91.49000,0.63%,2317835 +2025-03-13,91.13000,91.92000,89.88000,90.06000,90.06000,-1.56%,2203733 +2025-03-14,91.49000,92.90000,90.90000,91.98000,91.98000,2.13%,1751639 +2025-03-17,91.96000,94.32000,91.70000,93.28000,93.28000,1.41%,2073736 +2025-03-18,93.04500,93.57000,91.91000,92.26000,92.26000,-1.09%,2552917 +2025-03-19,92.96000,94.72000,92.34300,93.53000,93.53000,1.38%,2075795 +2025-03-20,92.86000,94.11000,92.03000,92.10000,92.10000,-1.53%,2846017 +2025-03-21,91.65000,92.97000,90.79000,92.25000,92.25000,0.16%,5417286 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NVDA-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NVDA-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..454d027922d4b144b06947dc2a465bda1ebcf7f8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NVDA-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,0.56600,0.57000,0.55750,0.56000,0.53972,-1.37%,330481000 +2015-03-25,0.55975,0.55975,0.52425,0.52600,0.50695,-6.07%,542553600 +2015-03-26,0.51525,0.52638,0.51150,0.52413,0.50515,-0.36%,311919880 +2015-03-27,0.52725,0.53650,0.51875,0.53450,0.51515,1.98%,318286080 +2015-03-30,0.53700,0.53950,0.53000,0.53675,0.51732,0.42%,253250240 +2015-03-31,0.53525,0.53575,0.52275,0.52313,0.50418,-2.54%,357277680 +2015-04-01,0.52525,0.52700,0.51625,0.52525,0.50623,0.41%,330768920 +2015-04-02,0.52825,0.52975,0.52200,0.52650,0.50744,0.24%,192203440 +2015-04-06,0.52425,0.54350,0.51875,0.54163,0.52201,2.87%,515863360 +2015-04-07,0.54175,0.55250,0.53875,0.54650,0.52671,0.90%,413962760 +2015-04-08,0.54700,0.55250,0.54175,0.55050,0.53057,0.73%,366431440 +2015-04-09,0.54625,0.56500,0.54600,0.56313,0.54274,2.29%,379433080 +2015-04-10,0.56375,0.56925,0.56200,0.56900,0.54840,1.04%,60246760 +2015-04-13,0.56775,0.57075,0.56125,0.56375,0.54334,-0.92%,64630040 +2015-04-14,0.56150,0.56375,0.55360,0.55900,0.53876,-0.84%,220274080 +2015-04-15,0.56050,0.56988,0.55775,0.56575,0.54526,1.21%,243558400 +2015-04-16,0.56250,0.56725,0.55825,0.56225,0.54189,-0.62%,155282320 +2015-04-17,0.55050,0.56050,0.55025,0.55500,0.53490,-1.29%,293636680 +2015-04-20,0.55750,0.56100,0.55125,0.55225,0.53225,-0.50%,231625840 +2015-04-21,0.55900,0.55900,0.54875,0.55138,0.53141,-0.16%,230454600 +2015-04-22,0.55475,0.55850,0.54625,0.55775,0.53755,1.16%,207419240 +2015-04-23,0.54750,0.56075,0.54125,0.55550,0.53539,-0.40%,259378760 +2015-04-24,0.55525,0.55550,0.54450,0.55075,0.53081,-0.86%,240958880 +2015-04-27,0.55250,0.56450,0.54775,0.55500,0.53490,0.77%,60645640 +2015-04-28,0.55400,0.55963,0.54875,0.55763,0.53743,0.47%,53931360 +2015-04-29,0.55375,0.55925,0.55125,0.55350,0.53346,-0.74%,195156760 +2015-04-30,0.55075,0.55763,0.54950,0.55488,0.53478,0.25%,218843320 +2015-05-01,0.55950,0.57050,0.55700,0.56875,0.54816,2.50%,256967400 +2015-05-04,0.56825,0.57200,0.56350,0.56525,0.54478,-0.62%,200720960 +2015-05-05,0.56325,0.56400,0.54825,0.55075,0.53081,-2.57%,292927800 +2015-05-06,0.55375,0.55900,0.54525,0.55250,0.53249,0.32%,316484440 +2015-05-07,0.55025,0.56400,0.54850,0.56225,0.54189,1.76%,534563080 +2015-05-08,0.52525,0.54600,0.51225,0.52063,0.50177,-7.40%,1146551120 +2015-05-11,0.51350,0.52100,0.50950,0.51575,0.49708,-0.94%,544145760 +2015-05-12,0.51200,0.52500,0.51175,0.52075,0.50189,0.97%,388799760 +2015-05-13,0.52450,0.52850,0.51875,0.52375,0.50479,0.58%,308522800 +2015-05-14,0.52525,0.53500,0.52400,0.53225,0.51298,1.62%,293051200 +2015-05-15,0.53450,0.53700,0.52925,0.53250,0.51322,0.05%,215824760 +2015-05-18,0.53125,0.53500,0.52875,0.53175,0.51250,-0.14%,324971680 +2015-05-19,0.53000,0.53175,0.52500,0.52600,0.50930,-1.08%,253808880 +2015-05-20,0.52625,0.53250,0.52550,0.52600,0.50930,,196823240 +2015-05-21,0.52625,0.52850,0.52175,0.52225,0.50567,-0.71%,239690000 +2015-05-22,0.52350,0.52538,0.52025,0.52150,0.50495,-0.14%,212611280 +2015-05-26,0.51900,0.52250,0.51435,0.51825,0.50180,-0.62%,259731080 +2015-05-27,0.52175,0.54838,0.52000,0.54600,0.52867,5.35%,432330840 +2015-05-28,0.54600,0.55535,0.54500,0.55350,0.53593,1.37%,327657240 +2015-05-29,0.55350,0.55700,0.55250,0.55325,0.53569,-0.05%,335169760 +2015-06-01,0.55675,0.56500,0.55325,0.55950,0.54174,1.13%,372660160 +2015-06-02,0.55600,0.55900,0.54800,0.54838,0.53097,-1.99%,224303280 +2015-06-03,0.55000,0.55425,0.54150,0.54250,0.52528,-1.07%,250787680 +2015-06-04,0.53925,0.55400,0.53925,0.55225,0.53472,1.80%,323710600 +2015-06-05,0.55050,0.55900,0.54475,0.55650,0.53884,0.77%,313320040 +2015-06-08,0.55475,0.55850,0.53750,0.54375,0.52649,-2.29%,342812040 +2015-06-09,0.54425,0.55050,0.54325,0.54650,0.52915,0.51%,256888880 +2015-06-10,0.54000,0.54350,0.53375,0.53675,0.51971,-1.78%,529461040 +2015-06-11,0.53675,0.54625,0.53675,0.54250,0.52528,1.07%,283051840 +2015-06-12,0.53900,0.54225,0.52650,0.52775,0.51100,-2.72%,323726560 +2015-06-15,0.52500,0.52913,0.52100,0.52675,0.51003,-0.19%,306546920 +2015-06-16,0.52575,0.53400,0.52050,0.53325,0.51632,1.23%,256890120 +2015-06-17,0.53300,0.54250,0.53175,0.53950,0.52238,1.17%,233545920 +2015-06-18,0.54400,0.55200,0.54250,0.54850,0.53109,1.67%,299403600 +2015-06-19,0.54850,0.55300,0.54175,0.54675,0.52939,-0.32%,355657080 +2015-06-22,0.54775,0.55075,0.53625,0.54437,0.52710,-0.44%,514237160 +2015-06-23,0.54550,0.54975,0.52625,0.53050,0.51366,-2.55%,414065080 +2015-06-24,0.52975,0.53250,0.52275,0.52525,0.50858,-0.99%,253368160 +2015-06-25,0.52525,0.53250,0.52525,0.52925,0.51245,0.76%,350461920 +2015-06-26,0.52500,0.52925,0.51625,0.51850,0.50204,-2.03%,421294920 +2015-06-29,0.51250,0.51775,0.50225,0.50300,0.48703,-2.99%,391723840 +2015-06-30,0.50600,0.50825,0.49925,0.50275,0.48679,-0.05%,315914280 +2015-07-01,0.51525,0.52250,0.50550,0.51000,0.49381,1.44%,302920040 +2015-07-02,0.50975,0.51375,0.50725,0.51050,0.49430,0.10%,145764600 +2015-07-06,0.50625,0.51325,0.50038,0.50425,0.48824,-1.22%,214776520 +2015-07-07,0.50125,0.50325,0.47900,0.49475,0.47905,-1.88%,594253080 +2015-07-08,0.49200,0.49500,0.48725,0.49125,0.47566,-0.71%,332491480 +2015-07-09,0.49900,0.50125,0.48225,0.48525,0.46985,-1.22%,357589800 +2015-07-10,0.49150,0.49825,0.49025,0.49375,0.47808,1.75%,216708680 +2015-07-13,0.49875,0.49975,0.49363,0.49700,0.48122,0.66%,212471640 +2015-07-14,0.49775,0.49825,0.49075,0.49725,0.48147,0.05%,249217160 +2015-07-15,0.49600,0.49925,0.48925,0.49375,0.47808,-0.70%,265733920 +2015-07-16,0.49675,0.50475,0.49500,0.50475,0.48873,2.23%,282891640 +2015-07-17,0.50300,0.50350,0.49525,0.50175,0.48582,-0.59%,220372320 +2015-07-20,0.50175,0.50375,0.49125,0.49250,0.47687,-1.84%,188410360 +2015-07-21,0.49150,0.50175,0.49150,0.49475,0.47905,0.46%,149720400 +2015-07-22,0.49125,0.49125,0.47925,0.48513,0.46973,-1.94%,356472760 +2015-07-23,0.48625,0.49850,0.48525,0.49125,0.47566,1.26%,169914880 +2015-07-24,0.49475,0.49525,0.48350,0.48550,0.47009,-1.17%,188843960 +2015-07-27,0.48125,0.48825,0.47725,0.48275,0.46743,-0.57%,192420800 +2015-07-28,0.48400,0.49650,0.47900,0.49325,0.47759,2.18%,198309320 +2015-07-29,0.49225,0.50325,0.49025,0.49925,0.48340,1.22%,232681320 +2015-07-30,0.49800,0.50550,0.49800,0.50050,0.48461,0.25%,190179160 +2015-07-31,0.50250,0.50275,0.49575,0.49875,0.48292,-0.35%,218368440 +2015-08-03,0.50275,0.50775,0.49625,0.50725,0.49115,1.70%,397131120 +2015-08-04,0.50550,0.51075,0.50350,0.50925,0.49309,0.39%,260100560 +2015-08-05,0.52175,0.52225,0.51338,0.51450,0.49817,1.03%,234251520 +2015-08-06,0.51325,0.51700,0.50275,0.51125,0.49502,-0.63%,655675600 +2015-08-07,0.56150,0.58425,0.54700,0.57450,0.55626,12.37%,1405246840 +2015-08-10,0.57050,0.59875,0.56700,0.59450,0.57563,3.48%,662305440 +2015-08-11,0.58575,0.59725,0.58575,0.59150,0.57272,-0.50%,435008360 +2015-08-12,0.58200,0.59725,0.58200,0.59300,0.57418,0.25%,384080480 +2015-08-13,0.59375,0.59500,0.58650,0.58800,0.56934,-0.84%,276885840 +2015-08-14,0.58750,0.59200,0.58400,0.58850,0.56982,0.09%,214650440 +2015-08-17,0.58750,0.58750,0.57750,0.58475,0.56619,-0.64%,273878920 +2015-08-18,0.58050,0.58450,0.57250,0.57700,0.56104,-1.33%,287082200 +2015-08-19,0.57625,0.58263,0.56850,0.57475,0.55886,-0.39%,249273680 +2015-08-20,0.56825,0.57100,0.55125,0.55400,0.53868,-3.61%,426933160 +2015-08-21,0.55000,0.55925,0.53625,0.53675,0.52191,-3.11%,382665560 +2015-08-24,0.50675,0.54575,0.50000,0.51775,0.50343,-3.54%,682282920 +2015-08-25,0.54050,0.54250,0.50700,0.50700,0.49298,-2.08%,622684400 +2015-08-26,0.52350,0.54575,0.51950,0.54525,0.53017,7.54%,614977560 +2015-08-27,0.55100,0.56600,0.54775,0.56575,0.55011,3.76%,463763320 +2015-08-28,0.56550,0.57175,0.56163,0.56825,0.55254,0.44%,320945280 +2015-08-31,0.56575,0.56950,0.55963,0.56200,0.54646,-1.10%,219352400 +2015-09-01,0.54575,0.55500,0.53500,0.53900,0.52410,-4.09%,353408800 +2015-09-02,0.55325,0.55550,0.54450,0.55525,0.53990,3.01%,344042600 +2015-09-03,0.56350,0.56625,0.55575,0.55675,0.54135,0.27%,262557520 +2015-09-04,0.54725,0.55600,0.54350,0.54375,0.52871,-2.33%,288009800 +2015-09-08,0.55700,0.56925,0.55480,0.56700,0.55132,4.28%,238448720 +2015-09-09,0.56875,0.57350,0.55450,0.55575,0.54038,-1.98%,289393960 +2015-09-10,0.55250,0.57150,0.54988,0.56450,0.54889,1.57%,357075840 +2015-09-11,0.55825,0.57000,0.55588,0.56625,0.55059,0.31%,301584320 +2015-09-14,0.56900,0.57075,0.56425,0.56725,0.55156,0.18%,192465440 +2015-09-15,0.56750,0.57650,0.56575,0.57350,0.55764,1.10%,327976480 +2015-09-16,0.57250,0.58075,0.56813,0.57750,0.56153,0.70%,173507360 +2015-09-17,0.58750,0.59275,0.58150,0.58275,0.56664,0.91%,268710760 +2015-09-18,0.57475,0.58725,0.57125,0.58225,0.56615,-0.09%,326410200 +2015-09-21,0.58300,0.58950,0.58000,0.58825,0.57198,1.03%,281864640 +2015-09-22,0.57550,0.57950,0.56913,0.57225,0.55643,-2.72%,228356920 +2015-09-23,0.57275,0.57850,0.57050,0.57500,0.55910,0.48%,161633960 +2015-09-24,0.57150,0.59200,0.56250,0.58600,0.56980,1.91%,382441240 +2015-09-25,0.59325,0.60175,0.58450,0.59025,0.57393,0.73%,369690720 +2015-09-28,0.59025,0.59387,0.57875,0.58250,0.56639,-1.31%,387923760 +2015-09-29,0.58875,0.59375,0.58050,0.59275,0.57636,1.76%,380734920 +2015-09-30,0.59825,0.61700,0.59475,0.61600,0.59897,3.92%,548519320 +2015-10-01,0.61625,0.61800,0.58675,0.60425,0.58754,-1.91%,489297080 +2015-10-02,0.60100,0.62002,0.59475,0.62000,0.60286,2.61%,386145560 +2015-10-05,0.62400,0.64325,0.62075,0.63550,0.61793,2.50%,482022840 +2015-10-06,0.62875,0.64650,0.62625,0.64375,0.62595,1.30%,454421040 +2015-10-07,0.64525,0.65700,0.63475,0.65050,0.63251,1.05%,310151960 +2015-10-08,0.64775,0.65600,0.63675,0.65425,0.63616,0.58%,460069640 +2015-10-09,0.65075,0.65700,0.63950,0.65175,0.63373,-0.38%,423248400 +2015-10-12,0.65250,0.66250,0.64763,0.65875,0.64053,1.07%,227589080 +2015-10-13,0.65350,0.66388,0.65125,0.66000,0.64175,0.19%,298442840 +2015-10-14,0.66075,0.69463,0.66000,0.68400,0.66509,3.64%,612190240 +2015-10-15,0.68525,0.69975,0.67825,0.68575,0.66679,0.26%,526046040 +2015-10-16,0.68800,0.70300,0.68625,0.69650,0.67724,1.57%,448395880 +2015-10-19,0.69875,0.70188,0.68725,0.69525,0.67602,-0.18%,294711200 +2015-10-20,0.69225,0.69750,0.68700,0.69425,0.67505,-0.14%,264824560 +2015-10-21,0.69850,0.70275,0.68400,0.68525,0.66630,-1.30%,386681960 +2015-10-22,0.69325,0.71225,0.69225,0.71000,0.69037,3.61%,306883640 +2015-10-23,0.71625,0.71950,0.70550,0.71475,0.69499,0.67%,381774280 +2015-10-26,0.71525,0.71700,0.70500,0.71150,0.69183,-0.45%,247437400 +2015-10-27,0.70800,0.71544,0.70750,0.71100,0.69134,-0.07%,208267120 +2015-10-28,0.71550,0.71675,0.70500,0.71675,0.69693,0.81%,217034080 +2015-10-29,0.70525,0.71250,0.69075,0.69200,0.67286,-3.45%,327167080 +2015-10-30,0.69950,0.71425,0.69425,0.70925,0.68964,2.49%,301158600 +2015-11-02,0.71150,0.71825,0.70725,0.71750,0.69766,1.16%,190087880 +2015-11-03,0.71325,0.71725,0.70450,0.71250,0.69280,-0.70%,376769200 +2015-11-04,0.71050,0.71575,0.69750,0.70075,0.68137,-1.65%,442262840 +2015-11-05,0.70425,0.70613,0.69075,0.69275,0.67359,-1.14%,478798960 +2015-11-06,0.76125,0.79850,0.74550,0.78875,0.76694,13.86%,1172271080 +2015-11-09,0.78100,0.78750,0.77425,0.78525,0.76354,-0.44%,492569000 +2015-11-10,0.77500,0.77925,0.75375,0.77025,0.74895,-1.91%,552259880 +2015-11-11,0.77075,0.77625,0.76000,0.76275,0.74166,-0.97%,620126280 +2015-11-12,0.76100,0.76800,0.75675,0.76000,0.73898,-0.36%,291080680 +2015-11-13,0.76075,0.76400,0.74125,0.74500,0.72440,-1.97%,292940040 +2015-11-16,0.75475,0.76050,0.74875,0.76000,0.73898,2.01%,344280320 +2015-11-17,0.76200,0.76650,0.75684,0.76000,0.73898,,257046520 +2015-11-18,0.76025,0.77675,0.75188,0.77575,0.75709,2.07%,350214320 +2015-11-19,0.77850,0.78575,0.77225,0.77800,0.75929,0.29%,254072120 +2015-11-20,0.78375,0.78925,0.77900,0.78475,0.76588,0.87%,239743480 +2015-11-23,0.79125,0.79125,0.77013,0.77300,0.75441,-1.50%,242550040 +2015-11-24,0.77300,0.78600,0.76950,0.77925,0.76051,0.81%,195427680 +2015-11-25,0.77775,0.78700,0.77550,0.77825,0.75953,-0.13%,138299040 +2015-11-27,0.77975,0.78725,0.77575,0.78475,0.76588,0.84%,87008080 +2015-11-30,0.78550,0.79650,0.78475,0.79300,0.77393,1.05%,327243200 +2015-12-01,0.80000,0.81950,0.79925,0.81875,0.79906,3.25%,409497320 +2015-12-02,0.82000,0.82850,0.81075,0.81250,0.79296,-0.76%,294240160 +2015-12-03,0.81900,0.82750,0.80675,0.81075,0.79125,-0.22%,246656200 +2015-12-04,0.81075,0.84525,0.81075,0.84375,0.82346,4.07%,458756960 +2015-12-07,0.84350,0.84350,0.82525,0.82775,0.80784,-1.90%,333587160 +2015-12-08,0.81750,0.84250,0.81225,0.83900,0.81882,1.36%,314489320 +2015-12-09,0.83875,0.84375,0.80925,0.81775,0.79808,-2.53%,372674840 +2015-12-10,0.82025,0.82900,0.81750,0.82450,0.80467,0.83%,236596920 +2015-12-11,0.81625,0.82200,0.81050,0.81225,0.79272,-1.49%,227321520 +2015-12-14,0.81300,0.81875,0.80450,0.81425,0.79467,0.25%,276345800 +2015-12-15,0.82350,0.83000,0.81900,0.82425,0.80443,1.23%,307294160 +2015-12-16,0.82600,0.83200,0.81875,0.82925,0.80931,0.61%,236354960 +2015-12-17,0.83050,0.83900,0.81625,0.81675,0.79711,-1.51%,254161760 +2015-12-18,0.81100,0.81925,0.80250,0.80350,0.78418,-1.62%,395896960 +2015-12-21,0.81225,0.82325,0.80500,0.82238,0.80260,2.35%,284214920 +2015-12-22,0.82500,0.83150,0.81825,0.82325,0.80345,0.11%,130010760 +2015-12-23,0.82450,0.82963,0.82300,0.82638,0.80650,0.38%,122525560 +2015-12-24,0.82400,0.83125,0.82275,0.82925,0.80931,0.35%,52449240 +2015-12-28,0.82050,0.82850,0.80900,0.82850,0.80858,-0.09%,142028120 +2015-12-29,0.82900,0.84450,0.82675,0.84200,0.82175,1.63%,203660480 +2015-12-30,0.84125,0.84850,0.83450,0.83475,0.81468,-0.86%,180342800 +2015-12-31,0.83350,0.83725,0.82400,0.82400,0.80418,-1.29%,148528080 +2016-01-04,0.80725,0.81450,0.80100,0.80925,0.78979,-1.79%,358076280 +2016-01-05,0.82450,0.83600,0.81250,0.82225,0.80248,1.61%,490272560 +2016-01-06,0.80875,0.81250,0.77900,0.78825,0.76929,-4.13%,449344160 +2016-01-07,0.76850,0.77383,0.74700,0.75700,0.73880,-3.96%,645303000 +2016-01-08,0.76675,0.76750,0.73913,0.74075,0.72294,-2.15%,398471280 +2016-01-11,0.74150,0.74725,0.72875,0.74200,0.72416,0.17%,409403800 +2016-01-12,0.75525,0.76550,0.74925,0.75450,0.73636,1.68%,469355720 +2016-01-13,0.76025,0.76525,0.73075,0.73150,0.71391,-3.05%,481670480 +2016-01-14,0.71650,0.72500,0.69550,0.71675,0.69951,-2.02%,600234560 +2016-01-15,0.68800,0.69625,0.66600,0.67775,0.66145,-5.44%,841452120 +2016-01-19,0.69175,0.71125,0.68038,0.68325,0.66682,0.81%,457141480 +2016-01-20,0.67025,0.69575,0.66125,0.68700,0.67048,0.55%,481178280 +2016-01-21,0.69450,0.70575,0.68025,0.69500,0.67829,1.16%,481456880 +2016-01-22,0.70825,0.71600,0.70675,0.71125,0.69415,2.34%,258012480 +2016-01-25,0.71100,0.71913,0.70888,0.71050,0.69341,-0.11%,270728120 +2016-01-26,0.71200,0.72050,0.70463,0.71750,0.70025,0.99%,227967280 +2016-01-27,0.71650,0.71863,0.69538,0.70900,0.69195,-1.18%,231701120 +2016-01-28,0.71475,0.71725,0.68750,0.70125,0.68439,-1.09%,276778040 +2016-01-29,0.70725,0.73363,0.70450,0.73225,0.71464,4.42%,310504880 +2016-02-01,0.73150,0.73625,0.72525,0.73250,0.71488,0.03%,289883960 +2016-02-02,0.72500,0.72875,0.69650,0.70150,0.68463,-4.23%,341908400 +2016-02-03,0.70700,0.71125,0.68875,0.70500,0.68805,0.50%,326774040 +2016-02-04,0.70600,0.72125,0.69825,0.70525,0.68829,0.04%,348138000 +2016-02-05,0.70050,0.70825,0.65875,0.66075,0.64486,-6.31%,600427400 +2016-02-08,0.65075,0.65400,0.62125,0.63050,0.61534,-4.58%,608852800 +2016-02-09,0.62300,0.66375,0.62000,0.63725,0.62193,1.07%,425372560 +2016-02-10,0.64125,0.65975,0.63225,0.63575,0.62046,-0.24%,335799200 +2016-02-11,0.61950,0.63900,0.61950,0.63250,0.61729,-0.51%,340145400 +2016-02-12,0.64250,0.64450,0.61875,0.64325,0.62778,1.70%,340814680 +2016-02-16,0.65250,0.67575,0.65050,0.67475,0.65852,4.90%,485351800 +2016-02-17,0.68325,0.69800,0.68050,0.69150,0.67487,2.48%,771466640 +2016-02-18,0.74825,0.77438,0.74750,0.75100,0.73294,8.60%,1068659560 +2016-02-19,0.74700,0.76775,0.74125,0.76100,0.74270,1.33%,525629280 +2016-02-22,0.77200,0.79675,0.77050,0.78800,0.76905,3.55%,449667880 +2016-02-23,0.78175,0.79750,0.77800,0.79000,0.77100,0.25%,369378000 +2016-02-24,0.78675,0.79670,0.76500,0.79550,0.77637,0.70%,336853440 +2016-02-25,0.79850,0.80125,0.78300,0.79725,0.77808,0.22%,349614680 +2016-02-26,0.80100,0.80291,0.78400,0.79200,0.77295,-0.66%,361962920 +2016-02-29,0.79025,0.80050,0.78350,0.78400,0.76795,-1.01%,323344720 +2016-03-01,0.78600,0.81875,0.78475,0.81875,0.80199,4.43%,348700480 +2016-03-02,0.81425,0.82650,0.81275,0.82350,0.80664,0.58%,233837320 +2016-03-03,0.82250,0.82600,0.80525,0.81625,0.79954,-0.88%,302003520 +2016-03-04,0.82250,0.82325,0.80750,0.81375,0.79709,-0.31%,175305360 +2016-03-07,0.80925,0.81475,0.79788,0.80850,0.79195,-0.65%,240219800 +2016-03-08,0.80025,0.80500,0.79113,0.79375,0.77750,-1.82%,265760440 +2016-03-09,0.80075,0.80188,0.78300,0.79325,0.77701,-0.06%,222789480 +2016-03-10,0.79800,0.80250,0.77600,0.79200,0.77579,-0.16%,286085480 +2016-03-11,0.80375,0.80575,0.79425,0.80550,0.78901,1.70%,277399440 +2016-03-14,0.80175,0.81075,0.79800,0.80750,0.79097,0.25%,190314720 +2016-03-15,0.80325,0.80850,0.78925,0.80350,0.78705,-0.50%,226216800 +2016-03-16,0.79750,0.83025,0.79375,0.82750,0.81056,2.99%,363642720 +2016-03-17,0.82450,0.82850,0.80935,0.82050,0.80370,-0.85%,353678360 +2016-03-18,0.83025,0.85625,0.82500,0.84525,0.82795,3.02%,545512080 +2016-03-21,0.83775,0.84800,0.82875,0.84775,0.83040,0.30%,337781560 +2016-03-22,0.84500,0.85213,0.83575,0.84625,0.82893,-0.18%,242010640 +2016-03-23,0.85000,0.86700,0.84625,0.86075,0.84313,1.71%,429006840 +2016-03-24,0.85300,0.86350,0.85025,0.86200,0.84436,0.15%,244954160 +2016-03-28,0.86050,0.87450,0.85950,0.87075,0.85293,1.02%,265388000 +2016-03-29,0.86700,0.88675,0.86500,0.88475,0.86664,1.61%,261810640 +2016-03-30,0.88800,0.90625,0.88750,0.89400,0.87570,1.05%,376698960 +2016-03-31,0.89800,0.90000,0.88375,0.89075,0.87252,-0.36%,379882080 +2016-04-01,0.88525,0.90425,0.87850,0.90375,0.88525,1.46%,348292760 +2016-04-04,0.91125,0.91600,0.89150,0.89500,0.87668,-0.97%,393942040 +2016-04-05,0.88700,0.90200,0.88350,0.89375,0.87546,-0.14%,339568600 +2016-04-06,0.88250,0.89550,0.86575,0.89500,0.87668,0.14%,453375160 +2016-04-07,0.88925,0.89725,0.88200,0.88575,0.86762,-1.03%,378105760 +2016-04-08,0.89300,0.89875,0.88263,0.89150,0.87325,0.65%,255934920 +2016-04-11,0.89675,0.91175,0.89400,0.89700,0.87864,0.62%,387523920 +2016-04-12,0.90000,0.90125,0.87850,0.89600,0.87766,-0.11%,292763080 +2016-04-13,0.90000,0.91875,0.90000,0.91850,0.89970,2.51%,350714440 +2016-04-14,0.91600,0.92500,0.91225,0.92100,0.90215,0.27%,416565240 +2016-04-15,0.92075,0.93650,0.91780,0.92825,0.90925,0.79%,436970920 +2016-04-18,0.92650,0.92650,0.91525,0.92425,0.90533,-0.43%,307321760 +2016-04-19,0.92775,0.92950,0.90200,0.90775,0.88917,-1.79%,309151080 +2016-04-20,0.90625,0.91675,0.90525,0.91125,0.89260,0.39%,200177360 +2016-04-21,0.91150,0.91575,0.90625,0.91025,0.89162,-0.11%,178279560 +2016-04-22,0.91325,0.91950,0.90363,0.90675,0.88819,-0.38%,223541560 +2016-04-25,0.90700,0.91625,0.90450,0.91125,0.89260,0.50%,191990600 +2016-04-26,0.91675,0.92725,0.90800,0.91200,0.89333,0.08%,214534560 +2016-04-27,0.90975,0.93325,0.90808,0.93275,0.91366,2.28%,352394320 +2016-04-28,0.92700,0.93250,0.90275,0.90500,0.88648,-2.98%,381222040 +2016-04-29,0.90125,0.90325,0.87850,0.88825,0.87007,-1.85%,321902480 +2016-05-02,0.89675,0.90550,0.89250,0.90000,0.88158,1.32%,256076800 +2016-05-03,0.88975,0.89350,0.88153,0.88925,0.87105,-1.19%,224023400 +2016-05-04,0.87850,0.87925,0.86000,0.86900,0.85121,-2.28%,525762600 +2016-05-05,0.87625,0.88450,0.86775,0.87425,0.85635,0.60%,246884520 +2016-05-06,0.87275,0.88562,0.87100,0.88325,0.86517,1.03%,183240000 +2016-05-09,0.88550,0.88925,0.87475,0.88200,0.86395,-0.14%,333336440 +2016-05-10,0.88750,0.90050,0.87900,0.89900,0.88060,1.93%,269677160 +2016-05-11,0.90175,0.91150,0.89675,0.90150,0.88305,0.28%,328177640 +2016-05-12,0.90800,0.91200,0.87325,0.88925,0.87105,-1.36%,670541320 +2016-05-13,0.97975,1.02500,0.97500,1.02500,1.00400,15.27%,2110256160 +2016-05-16,1.01700,1.07000,1.01400,1.05500,1.03300,2.93%,973030280 +2016-05-17,1.05000,1.06500,1.03700,1.05700,1.03500,0.19%,628390480 +2016-05-18,1.05000,1.09600,1.05000,1.08400,1.06200,2.55%,541071880 +2016-05-19,1.08000,1.09600,1.07800,1.08900,1.06600,0.46%,398879240 +2016-05-20,1.09600,1.11300,1.09400,1.10800,1.08600,1.74%,391083600 +2016-05-23,1.11300,1.11700,1.10300,1.11000,1.08700,0.18%,413635080 +2016-05-24,1.11100,1.13800,1.10800,1.13400,1.11400,2.16%,415788840 +2016-05-25,1.13800,1.14200,1.12000,1.12900,1.10900,-0.44%,458776440 +2016-05-26,1.13100,1.15000,1.12800,1.14100,1.12100,1.06%,309963240 +2016-05-27,1.14300,1.14900,1.13900,1.14800,1.12700,0.61%,277415560 +2016-05-31,1.15300,1.17000,1.15200,1.16800,1.14700,1.74%,412525240 +2016-06-01,1.16300,1.18200,1.15900,1.17000,1.14900,0.17%,387130680 +2016-06-02,1.17700,1.18900,1.16500,1.17900,1.15700,0.77%,329208080 +2016-06-03,1.16700,1.16900,1.14200,1.16200,1.14100,-1.44%,461074560 +2016-06-06,1.16500,1.17400,1.15000,1.15600,1.13500,-0.52%,322513640 +2016-06-07,1.16300,1.17000,1.15800,1.15800,1.13700,0.17%,193400680 +2016-06-08,1.15900,1.16300,1.14500,1.15500,1.13400,-0.26%,234617240 +2016-06-09,1.15100,1.18600,1.14800,1.18500,1.16300,2.60%,472166680 +2016-06-10,1.17100,1.18100,1.15400,1.15500,1.13400,-2.53%,400023680 +2016-06-13,1.15600,1.19200,1.15600,1.17000,1.14900,1.30%,475586960 +2016-06-14,1.16700,1.17800,1.15400,1.17200,1.15100,0.17%,298345560 +2016-06-15,1.18200,1.19400,1.16900,1.18400,1.16300,1.02%,301034720 +2016-06-16,1.17500,1.19100,1.16400,1.18900,1.16700,0.42%,246457120 +2016-06-17,1.19000,1.19100,1.16300,1.16800,1.14700,-1.77%,471001920 +2016-06-20,1.18700,1.20400,1.18600,1.18900,1.16800,1.80%,293769200 +2016-06-21,1.19400,1.19700,1.18000,1.18200,1.16000,-0.59%,212506440 +2016-06-22,1.18400,1.19200,1.17900,1.18100,1.16000,-0.08%,202620640 +2016-06-23,1.19200,1.21400,1.19100,1.21200,1.19000,2.62%,297879760 +2016-06-24,1.16300,1.18400,1.13200,1.14300,1.12300,-5.69%,1017684440 +2016-06-27,1.13400,1.14300,1.11400,1.13100,1.11100,-1.05%,450339480 +2016-06-28,1.15300,1.15400,1.13200,1.14800,1.12700,1.50%,381919200 +2016-06-29,1.15800,1.17500,1.15500,1.16600,1.14500,1.57%,318930560 +2016-06-30,1.16800,1.18200,1.15900,1.17500,1.15400,0.77%,430939000 +2016-07-01,1.16900,1.18400,1.16300,1.16600,1.14600,-0.77%,218487920 +2016-07-05,1.16000,1.18600,1.15100,1.18400,1.16200,1.54%,371082440 +2016-07-06,1.17600,1.19800,1.17000,1.19100,1.17000,0.59%,273103760 +2016-07-07,1.19900,1.22700,1.19400,1.22200,1.20000,2.60%,395399680 +2016-07-08,1.23500,1.27700,1.23100,1.27100,1.24800,4.01%,481930920 +2016-07-11,1.28900,1.31000,1.28800,1.30100,1.27700,2.36%,448777480 +2016-07-12,1.31500,1.33200,1.29900,1.32000,1.29600,1.46%,436761800 +2016-07-13,1.32300,1.33000,1.31800,1.32000,1.29600,,324605200 +2016-07-14,1.32700,1.34500,1.31600,1.33300,1.30900,0.98%,316891320 +2016-07-15,1.31600,1.32300,1.29600,1.31800,1.29400,-1.13%,428614280 +2016-07-18,1.33400,1.33600,1.31900,1.32400,1.30000,0.46%,252993520 +2016-07-19,1.32400,1.34300,1.32100,1.33800,1.31400,1.06%,382650000 +2016-07-20,1.34300,1.36300,1.33700,1.35600,1.33100,1.35%,296460080 +2016-07-21,1.35300,1.35700,1.32600,1.33100,1.30700,-1.84%,361307880 +2016-07-22,1.33500,1.36700,1.32600,1.36700,1.34200,2.70%,315766600 +2016-07-25,1.37500,1.39500,1.36900,1.39200,1.36700,1.83%,312528440 +2016-07-26,1.40400,1.42300,1.40200,1.41600,1.39000,1.72%,514509560 +2016-07-27,1.42800,1.43000,1.39300,1.40200,1.37600,-0.99%,446675440 +2016-07-28,1.40500,1.41500,1.40000,1.40500,1.37900,0.21%,221917360 +2016-07-29,1.41000,1.43100,1.38500,1.42800,1.40200,1.64%,409586560 +2016-08-01,1.43400,1.43900,1.40900,1.41800,1.39300,-0.70%,301118800 +2016-08-02,1.42500,1.42600,1.38800,1.40100,1.37600,-1.20%,282748800 +2016-08-03,1.39900,1.40800,1.39200,1.40500,1.37900,0.29%,299828360 +2016-08-04,1.41200,1.43700,1.40900,1.43100,1.40500,1.85%,272712120 +2016-08-05,1.44700,1.45600,1.44000,1.45500,1.42900,1.68%,371589400 +2016-08-08,1.47500,1.47900,1.45300,1.46900,1.44200,0.96%,305064120 +2016-08-09,1.47600,1.48700,1.46900,1.47200,1.44600,0.20%,372342360 +2016-08-10,1.48500,1.48800,1.45800,1.46300,1.43600,-0.61%,375738120 +2016-08-11,1.47100,1.49900,1.46800,1.49300,1.46600,2.05%,681062240 +2016-08-12,1.54700,1.58500,1.51600,1.57600,1.54800,5.56%,1425745680 +2016-08-15,1.57800,1.58700,1.55300,1.57500,1.54600,-0.06%,573304680 +2016-08-16,1.57200,1.57500,1.56000,1.56500,1.53700,-0.63%,287653800 +2016-08-17,1.56500,1.56900,1.51600,1.52900,1.50100,-2.30%,595212160 +2016-08-18,1.52700,1.55500,1.52100,1.55300,1.52500,1.57%,331683800 +2016-08-19,1.55200,1.56800,1.54500,1.55700,1.52900,0.26%,291559120 +2016-08-22,1.56100,1.56500,1.54300,1.56300,1.53500,0.39%,244747320 +2016-08-23,1.57600,1.58300,1.56800,1.57300,1.54700,0.64%,339762320 +2016-08-24,1.57800,1.57900,1.54100,1.54900,1.52300,-1.53%,298449760 +2016-08-25,1.54900,1.55000,1.51900,1.53800,1.51300,-0.71%,406031320 +2016-08-26,1.54200,1.56000,1.53000,1.55100,1.52600,0.85%,300024960 +2016-08-29,1.55700,1.56300,1.54700,1.55000,1.52500,-0.06%,274651160 +2016-08-30,1.54800,1.55600,1.53700,1.54100,1.51600,-0.58%,285544880 +2016-08-31,1.54400,1.54800,1.52900,1.53400,1.50900,-0.45%,388545680 +2016-09-01,1.53500,1.58500,1.53400,1.57900,1.55300,2.93%,428492200 +2016-09-02,1.58200,1.58400,1.54600,1.56300,1.53800,-1.01%,323149680 +2016-09-06,1.56900,1.57800,1.56100,1.57800,1.55200,0.96%,306812800 +2016-09-07,1.57300,1.58100,1.54600,1.55500,1.53000,-1.46%,397988000 +2016-09-08,1.55300,1.56900,1.53600,1.56600,1.54100,0.71%,315808760 +2016-09-09,1.54900,1.55700,1.47500,1.48800,1.46400,-4.98%,697758640 +2016-09-12,1.46800,1.52200,1.43300,1.51900,1.49400,2.08%,598260960 +2016-09-13,1.51500,1.53300,1.48800,1.49700,1.47300,-1.45%,471767320 +2016-09-14,1.50000,1.51500,1.48800,1.51000,1.48600,0.87%,319373040 +2016-09-15,1.51300,1.56900,1.50900,1.56700,1.54200,3.77%,515391960 +2016-09-16,1.57300,1.58100,1.55300,1.57100,1.54600,0.26%,902445960 +2016-09-19,1.58800,1.63200,1.58000,1.59200,1.56600,1.34%,417128280 +2016-09-20,1.61000,1.61000,1.56900,1.57700,1.55200,-0.94%,331113280 +2016-09-21,1.58200,1.62500,1.58200,1.62200,1.59500,2.85%,336213480 +2016-09-22,1.63100,1.63600,1.61600,1.62600,1.59900,0.25%,308731480 +2016-09-23,1.62800,1.63200,1.61600,1.62400,1.59700,-0.12%,276133760 +2016-09-26,1.60500,1.61500,1.58800,1.60900,1.58200,-0.92%,230041400 +2016-09-27,1.60200,1.66600,1.60200,1.66400,1.63700,3.42%,402750760 +2016-09-28,1.66600,1.67100,1.64800,1.67000,1.64200,0.36%,319788040 +2016-09-29,1.66700,1.69000,1.65100,1.68500,1.65800,0.90%,336685440 +2016-09-30,1.69400,1.73000,1.68400,1.71300,1.68500,1.66%,429932160 +2016-10-03,1.71300,1.73800,1.70800,1.71100,1.68400,-0.12%,242594120 +2016-10-04,1.71400,1.74300,1.69500,1.70800,1.68000,-0.18%,281625800 +2016-10-05,1.72200,1.74000,1.70100,1.70600,1.67800,-0.12%,305440360 +2016-10-06,1.68500,1.69600,1.65700,1.68400,1.65600,-1.29%,360212680 +2016-10-07,1.69500,1.69900,1.66600,1.67100,1.64400,-0.77%,286260080 +2016-10-10,1.68000,1.68900,1.66200,1.67700,1.65000,0.36%,287874720 +2016-10-11,1.67200,1.67500,1.64100,1.65300,1.62600,-1.43%,388539040 +2016-10-12,1.64700,1.66900,1.63300,1.66100,1.63400,0.48%,419921000 +2016-10-13,1.64100,1.64500,1.59300,1.63400,1.60700,-1.63%,390116400 +2016-10-14,1.65400,1.66500,1.64000,1.65000,1.62300,0.98%,330634040 +2016-10-17,1.65000,1.66500,1.63800,1.64000,1.61400,-0.61%,195326400 +2016-10-18,1.66300,1.67500,1.65600,1.66500,1.63800,1.52%,269370960 +2016-10-19,1.65400,1.67000,1.64500,1.66200,1.63500,-0.18%,199058480 +2016-10-20,1.68100,1.69900,1.65800,1.69300,1.66600,1.87%,312082880 +2016-10-21,1.68700,1.69200,1.67300,1.68900,1.66100,-0.24%,279506160 +2016-10-24,1.70000,1.77000,1.70000,1.76800,1.73900,4.68%,339837840 +2016-10-25,1.76500,1.80700,1.75600,1.79700,1.76800,1.64%,397461280 +2016-10-26,1.78200,1.82400,1.78000,1.80400,1.77500,0.39%,333791240 +2016-10-27,1.81800,1.82100,1.76000,1.76700,1.73800,-2.05%,388664880 +2016-10-28,1.77500,1.80200,1.76100,1.76400,1.73500,-0.17%,290854960 +2016-10-31,1.77000,1.79100,1.76900,1.77900,1.75000,0.85%,252388720 +2016-11-01,1.78600,1.79500,1.70700,1.72600,1.69800,-2.98%,473225160 +2016-11-02,1.74000,1.76300,1.71600,1.71900,1.69100,-0.41%,295849240 +2016-11-03,1.72700,1.72900,1.66600,1.69900,1.67100,-1.16%,309663720 +2016-11-04,1.68800,1.71800,1.66400,1.68900,1.66200,-0.59%,328779600 +2016-11-07,1.73900,1.79300,1.73800,1.78200,1.75300,5.51%,487580960 +2016-11-08,1.78900,1.79400,1.76300,1.77900,1.75000,-0.17%,429884280 +2016-11-09,1.73100,1.77300,1.71800,1.74900,1.72100,-1.69%,456530160 +2016-11-10,1.78700,1.78800,1.66900,1.69400,1.66700,-3.14%,869281560 +2016-11-11,1.98800,2.21900,1.96300,2.19900,2.16400,29.81%,2175345320 +2016-11-14,2.20200,2.20500,2.09100,2.09100,2.05700,-4.91%,1348796520 +2016-11-15,2.10700,2.18600,2.09800,2.15500,2.12000,3.06%,626090320 +2016-11-16,2.18400,2.31400,2.15900,2.29100,2.25400,6.31%,987985760 +2016-11-17,2.30800,2.37000,2.26600,2.31000,2.27200,0.83%,832989760 +2016-11-18,2.35600,2.35800,2.29500,2.33400,2.29600,1.04%,576059960 +2016-11-21,2.35200,2.35900,2.31000,2.32500,2.28700,-0.39%,436434720 +2016-11-22,2.33300,2.34300,2.31000,2.34100,2.30300,0.69%,330369280 +2016-11-23,2.34300,2.38100,2.31900,2.34900,2.31500,0.34%,443234280 +2016-11-25,2.33700,2.37800,2.33500,2.35400,2.31900,0.21%,195563120 +2016-11-28,2.34700,2.36900,2.34000,2.35300,2.31800,-0.04%,278734800 +2016-11-29,2.35000,2.36100,2.31300,2.33100,2.29700,-0.93%,444567480 +2016-11-30,2.30500,2.35400,2.30200,2.30500,2.27100,-1.12%,440501800 +2016-12-01,2.30200,2.30400,2.11900,2.19100,2.15900,-4.95%,1035522960 +2016-12-02,2.17200,2.22000,2.12800,2.21100,2.17900,0.91%,478292000 +2016-12-05,2.25000,2.31500,2.22500,2.29700,2.26300,3.89%,602285000 +2016-12-06,2.30500,2.34300,2.28900,2.33500,2.30000,1.65%,498795000 +2016-12-07,2.32100,2.38300,2.30200,2.37700,2.34200,1.80%,480803720 +2016-12-08,2.38000,2.41600,2.32600,2.33700,2.30300,-1.68%,381544080 +2016-12-09,2.35500,2.35700,2.26800,2.29500,2.26200,-1.80%,382311960 +2016-12-12,2.24600,2.24900,2.18900,2.24000,2.20700,-2.40%,601332000 +2016-12-13,2.25200,2.30700,2.25100,2.27900,2.24600,1.74%,387794960 +2016-12-14,2.31400,2.42800,2.28900,2.41100,2.37600,5.79%,983981520 +2016-12-15,2.42300,2.49900,2.41500,2.46800,2.43100,2.36%,746546120 +2016-12-16,2.49600,2.51800,2.44300,2.51000,2.47300,1.70%,1089527320 +2016-12-19,2.49300,2.56100,2.47500,2.54100,2.50300,1.24%,744657240 +2016-12-20,2.61500,2.65300,2.60300,2.62900,2.59100,3.46%,848057320 +2016-12-21,2.64100,2.64900,2.59300,2.64600,2.60700,0.65%,576134440 +2016-12-22,2.67000,2.72200,2.66300,2.67800,2.63800,1.21%,718610360 +2016-12-23,2.66000,2.74600,2.65700,2.74500,2.70400,2.50%,647693240 +2016-12-27,2.80200,2.93400,2.78100,2.93300,2.89000,6.85%,1194273680 +2016-12-28,2.99000,2.99800,2.71700,2.73100,2.69100,-6.89%,2295764640 +2016-12-29,2.62300,2.78700,2.57000,2.78600,2.74500,2.01%,2175367280 +2016-12-30,2.78400,2.79800,2.65700,2.66900,2.62900,-4.20%,1212930360 +2017-01-03,2.61000,2.65900,2.48400,2.55000,2.51300,-4.46%,1501995040 +2017-01-04,2.58500,2.63800,2.53800,2.61000,2.57100,2.35%,1199220240 +2017-01-05,2.61300,2.64500,2.52600,2.54400,2.50600,-2.53%,984295280 +2017-01-06,2.57100,2.60600,2.53000,2.57700,2.54000,1.30%,822856640 +2017-01-09,2.58800,2.70000,2.58800,2.68200,2.64300,4.07%,916249000 +2017-01-10,2.69500,2.73000,2.64100,2.66200,2.62300,-0.75%,880918760 +2017-01-11,2.65000,2.65500,2.60400,2.62900,2.59000,-1.24%,525663520 +2017-01-12,2.60600,2.61800,2.54100,2.58600,2.54800,-1.64%,625616560 +2017-01-13,2.59000,2.62500,2.57700,2.58600,2.54800,,457821720 +2017-01-17,2.57500,2.58000,2.51400,2.52800,2.49100,-2.24%,580610360 +2017-01-18,2.50600,2.58100,2.47800,2.57400,2.53600,1.82%,654424600 +2017-01-19,2.57700,2.66100,2.57500,2.62900,2.59000,2.14%,644871120 +2017-01-20,2.65200,2.67000,2.57800,2.60000,2.56200,-1.10%,492022280 +2017-01-23,2.59500,2.64800,2.59300,2.62700,2.58900,1.04%,369905560 +2017-01-24,2.63800,2.69000,2.62300,2.68300,2.64400,2.13%,428050840 +2017-01-25,2.72600,2.73300,2.65800,2.69500,2.65500,0.45%,523379960 +2017-01-26,2.69800,2.74900,2.66800,2.74100,2.70100,1.71%,458798800 +2017-01-27,2.74800,2.79700,2.72100,2.79400,2.75300,1.93%,471997160 +2017-01-30,2.77300,2.77500,2.69800,2.75000,2.71000,-1.57%,496003360 +2017-01-31,2.72400,2.75100,2.70500,2.73000,2.68900,-0.73%,362754600 +2017-02-01,2.76500,2.85300,2.74700,2.84900,2.80700,4.36%,590003280 +2017-02-02,2.83300,2.89400,2.80200,2.88500,2.84200,1.26%,483241600 +2017-02-03,2.88600,2.89800,2.84800,2.85900,2.81700,-0.90%,372745320 +2017-02-06,2.85000,2.93300,2.85000,2.93300,2.89000,2.59%,506768200 +2017-02-07,2.96800,3.02300,2.94800,2.97800,2.93400,1.53%,746222680 +2017-02-08,2.96000,2.98300,2.91000,2.96500,2.92200,-0.44%,449579480 +2017-02-09,2.97200,2.97700,2.89000,2.91000,2.86700,-1.85%,842567120 +2017-02-10,2.99800,3.01800,2.81500,2.84100,2.79900,-2.37%,1651093640 +2017-02-13,2.83500,2.85000,2.70500,2.71000,2.67000,-4.61%,1180722840 +2017-02-14,2.70000,2.75400,2.65700,2.72000,2.67900,0.37%,850631480 +2017-02-15,2.72300,2.74500,2.69400,2.72500,2.68500,0.18%,373020480 +2017-02-16,2.73500,2.73600,2.64100,2.68100,2.64200,-1.61%,647175440 +2017-02-17,2.66800,2.68500,2.62000,2.68100,2.64100,,563738600 +2017-02-21,2.70600,2.78100,2.70600,2.77700,2.73600,3.58%,551951320 +2017-02-22,2.78600,2.79500,2.75000,2.76900,2.73200,-0.29%,433770240 +2017-02-23,2.63800,2.66000,2.49200,2.51200,2.47800,-9.28%,1592888520 +2017-02-24,2.42700,2.55000,2.39300,2.53600,2.50200,0.96%,1029903880 +2017-02-27,2.55500,2.62500,2.53900,2.61000,2.57500,2.92%,715400760 +2017-02-28,2.62000,2.63000,2.51900,2.53700,2.50300,-2.80%,625358720 +2017-03-01,2.59500,2.60900,2.52800,2.57000,2.53500,1.30%,504805560 +2017-03-02,2.55700,2.57100,2.47200,2.47500,2.44200,-3.70%,754331120 +2017-03-03,2.46400,2.46900,2.40600,2.46100,2.42800,-0.57%,865456960 +2017-03-06,2.42400,2.45200,2.37900,2.44200,2.40900,-0.77%,883566760 +2017-03-07,2.44200,2.48800,2.42900,2.46800,2.43500,1.06%,603400280 +2017-03-08,2.51800,2.53200,2.46200,2.46400,2.43100,-0.16%,638712880 +2017-03-09,2.44800,2.48600,2.43500,2.46400,2.43000,,478058840 +2017-03-10,2.49000,2.50200,2.46000,2.47800,2.44500,0.57%,499740520 +2017-03-13,2.48900,2.55600,2.48800,2.54600,2.51200,2.74%,774136080 +2017-03-14,2.55900,2.56900,2.51200,2.54500,2.51000,-0.04%,522016600 +2017-03-15,2.55600,2.57500,2.50800,2.56400,2.52900,0.75%,615034080 +2017-03-16,2.57500,2.59600,2.56000,2.59500,2.56000,1.21%,523099800 +2017-03-17,2.61300,2.65300,2.59500,2.65200,2.61600,2.20%,1119686760 +2017-03-20,2.67000,2.74000,2.65300,2.73600,2.69900,3.17%,748566080 +2017-03-21,2.71900,2.74900,2.64000,2.64800,2.61200,-3.22%,913484120 +2017-03-22,2.63700,2.70700,2.63300,2.70200,2.66500,2.04%,616764240 +2017-03-23,2.69400,2.71400,2.66800,2.67700,2.64100,-0.93%,533941680 +2017-03-24,2.72400,2.73200,2.66100,2.68700,2.65100,0.37%,439501840 +2017-03-27,2.64000,2.71000,2.58900,2.70600,2.67000,0.71%,506644000 +2017-03-28,2.70800,2.72200,2.68200,2.69200,2.65600,-0.52%,432444360 +2017-03-29,2.70000,2.71200,2.68100,2.68400,2.64700,-0.30%,349991640 +2017-03-30,2.69100,2.75000,2.68500,2.73500,2.69800,1.90%,525533960 +2017-03-31,2.72500,2.74700,2.71000,2.72300,2.68700,-0.44%,440806600 +2017-04-03,2.72400,2.74100,2.68600,2.71000,2.67300,-0.48%,445232520 +2017-04-04,2.58500,2.61100,2.50900,2.52000,2.48600,-7.01%,1271280160 +2017-04-05,2.50000,2.55900,2.48800,2.50100,2.46700,-0.75%,747049280 +2017-04-06,2.50600,2.53100,2.46000,2.51900,2.48500,0.72%,635120160 +2017-04-07,2.52600,2.54300,2.49300,2.50800,2.47400,-0.44%,425155560 +2017-04-10,2.50900,2.51600,2.44000,2.44400,2.41100,-2.55%,756330560 +2017-04-11,2.41400,2.47200,2.40900,2.45300,2.42000,0.37%,618149880 +2017-04-12,2.45300,2.46800,2.42700,2.43300,2.40000,-0.82%,414091840 +2017-04-13,2.40800,2.43000,2.38700,2.38700,2.35500,-1.89%,506893800 +2017-04-17,2.40000,2.48100,2.39500,2.48100,2.44700,3.94%,497292200 +2017-04-18,2.46600,2.48900,2.44000,2.48200,2.44900,0.04%,370117760 +2017-04-19,2.50000,2.52500,2.48500,2.49200,2.45800,0.40%,380826360 +2017-04-20,2.50700,2.53600,2.48500,2.53200,2.49700,1.61%,404014320 +2017-04-21,2.52100,2.54500,2.50900,2.54200,2.50800,0.39%,341895600 +2017-04-24,2.57400,2.58700,2.55300,2.57400,2.53900,1.26%,371464680 +2017-04-25,2.58900,2.63300,2.56700,2.61900,2.58300,1.75%,386808160 +2017-04-26,2.63200,2.63500,2.59900,2.60100,2.56500,-0.69%,320710160 +2017-04-27,2.60800,2.65000,2.59000,2.64100,2.60500,1.54%,315502600 +2017-04-28,2.63400,2.64100,2.60200,2.60800,2.57200,-1.25%,344131120 +2017-05-01,2.61900,2.67100,2.61100,2.66600,2.63000,2.22%,302355440 +2017-05-02,2.63900,2.64000,2.56400,2.58700,2.55200,-2.96%,621802000 +2017-05-03,2.58000,2.61600,2.56500,2.60600,2.57100,0.73%,334206280 +2017-05-04,2.61300,2.62400,2.58800,2.59600,2.56100,-0.38%,208475160 +2017-05-05,2.58500,2.60400,2.56900,2.59700,2.56100,0.04%,227375760 +2017-05-08,2.60900,2.61000,2.55800,2.56900,2.53500,-1.08%,361626520 +2017-05-09,2.57500,2.62300,2.56700,2.57400,2.53900,0.19%,551856040 +2017-05-10,2.85700,3.04500,2.85100,3.03200,2.99100,17.79%,2129097360 +2017-05-11,3.00100,3.26100,2.99800,3.16300,3.12000,4.32%,1926719920 +2017-05-12,3.16600,3.24000,3.14500,3.19700,3.15400,1.07%,959727480 +2017-05-15,3.23900,3.36000,3.23400,3.35800,3.31200,5.04%,1076780200 +2017-05-16,3.41000,3.43600,3.33400,3.42000,3.37400,1.85%,1116372200 +2017-05-17,3.35300,3.37200,3.18900,3.19300,3.15000,-6.64%,1257799040 +2017-05-18,3.23800,3.33600,3.17600,3.32700,3.28200,4.20%,1146479560 +2017-05-19,3.42600,3.45600,3.38100,3.40000,3.35800,2.19%,1008917920 +2017-05-22,3.44400,3.48700,3.43300,3.47300,3.42900,2.15%,831459080 +2017-05-23,3.49200,3.49500,3.39300,3.42600,3.38300,-1.35%,676463120 +2017-05-24,3.52400,3.52700,3.45200,3.46400,3.42100,1.11%,815062760 +2017-05-25,3.50000,3.50100,3.41100,3.45600,3.41300,-0.23%,602589640 +2017-05-26,3.44800,3.63200,3.42800,3.54600,3.50200,2.60%,772012920 +2017-05-30,3.59300,3.65700,3.57600,3.62200,3.57700,2.14%,983231120 +2017-05-31,3.66700,3.67500,3.55100,3.60900,3.56400,-0.36%,865727760 +2017-06-01,3.62500,3.62600,3.56300,3.60900,3.56400,,498482440 +2017-06-02,3.60600,3.63300,3.58500,3.59100,3.54600,-0.50%,485632160 +2017-06-05,3.57400,3.71300,3.56300,3.70000,3.65400,3.04%,812464920 +2017-06-06,3.69600,3.74200,3.67000,3.68400,3.63800,-0.43%,749733360 +2017-06-07,3.70800,3.74700,3.69300,3.72800,3.68200,1.19%,602292720 +2017-06-08,3.83700,4.00000,3.79500,3.99900,3.94900,7.27%,1139018200 +2017-06-09,4.11900,4.21300,3.56900,3.74000,3.69300,-6.48%,369292800000 +2017-06-12,3.64700,3.79200,3.55300,3.74900,3.70300,0.24%,1671730480 +2017-06-13,3.86000,3.86900,3.64100,3.78500,3.73800,0.96%,1659544480 +2017-06-14,3.78800,3.85200,3.71300,3.79300,3.74600,0.21%,1177258360 +2017-06-15,3.67400,3.84000,3.66300,3.80900,3.76200,0.42%,955327160 +2017-06-16,3.81900,3.86700,3.75600,3.79100,3.74300,-0.47%,902173080 +2017-06-19,3.83500,3.93800,3.83100,3.93300,3.88400,3.75%,770410200 +2017-06-20,3.97600,4.04400,3.92300,3.92700,3.87800,-0.15%,1086785880 +2017-06-21,3.95500,3.99100,3.89200,3.98700,3.93700,1.53%,677825280 +2017-06-22,3.99500,4.00900,3.93500,3.95900,3.91000,-0.70%,463852320 +2017-06-23,3.96700,3.98300,3.83100,3.84600,3.79800,-2.85%,982620080 +2017-06-26,3.87900,3.91500,3.70800,3.80400,3.75600,-1.09%,1056742280 +2017-06-27,3.78600,3.79500,3.65900,3.66500,3.61900,-3.65%,994024480 +2017-06-28,3.73300,3.79800,3.64400,3.79400,3.74600,3.52%,986411640 +2017-06-29,3.76500,3.76800,3.60200,3.66700,3.62100,-3.35%,1053388080 +2017-06-30,3.68500,3.69800,3.58800,3.61400,3.56900,-1.45%,719685480 +2017-07-03,3.62600,3.64100,3.46500,3.48300,3.44000,-3.62%,708891360 +2017-07-05,3.54800,3.60600,3.52800,3.57600,3.53200,2.67%,809057680 +2017-07-06,3.54700,3.63400,3.49400,3.58700,3.54200,0.31%,735322240 +2017-07-07,3.64500,3.68800,3.62100,3.66900,3.62300,2.29%,650340600 +2017-07-10,3.74400,3.85000,3.71700,3.84300,3.79500,4.74%,948805480 +2017-07-11,3.84600,3.90500,3.80400,3.89700,3.84800,1.41%,749766240 +2017-07-12,3.95800,4.07500,3.91400,4.06300,4.01200,4.26%,1131339040 +2017-07-13,4.07500,4.15800,3.96900,4.01600,3.96600,-1.16%,1364959880 +2017-07-14,4.03200,4.12500,4.02500,4.12400,4.07200,2.69%,933981360 +2017-07-17,4.15800,4.18800,4.04400,4.10600,4.05500,-0.44%,917453120 +2017-07-18,4.04500,4.16400,4.03300,4.14900,4.09700,1.05%,764927160 +2017-07-19,4.15800,4.18500,4.11500,4.12700,4.07600,-0.53%,680563560 +2017-07-20,4.14800,4.18800,4.09800,4.18800,4.13500,1.48%,690329480 +2017-07-21,4.16700,4.23300,4.15200,4.20300,4.15000,0.36%,635444400 +2017-07-24,4.21000,4.22000,4.14300,4.15400,4.10200,-1.17%,634747040 +2017-07-25,4.13100,4.14800,4.09000,4.13400,4.08200,-0.48%,480114400 +2017-07-26,4.19200,4.24800,4.14600,4.18200,4.12900,1.16%,630201040 +2017-07-27,4.20700,4.21900,3.93900,4.04400,3.99300,-3.30%,755557240 +2017-07-28,4.00700,4.13500,3.98200,4.11000,4.05900,1.63%,511051840 +2017-07-31,4.12400,4.16000,4.01600,4.06300,4.01200,-1.14%,552010440 +2017-08-01,4.05300,4.11400,4.02500,4.11200,4.06100,1.21%,424263000 +2017-08-02,4.14400,4.14800,4.03200,4.11000,4.05900,-0.05%,462622240 +2017-08-03,4.10900,4.16600,4.09200,4.16200,4.11000,1.27%,437061440 +2017-08-04,4.18500,4.25200,4.16200,4.18000,4.12800,0.43%,586135880 +2017-08-07,4.21000,4.30900,4.20000,4.30900,4.25500,3.09%,709720160 +2017-08-08,4.34700,4.36400,4.21800,4.25800,4.20400,-1.18%,745314120 +2017-08-09,4.21100,4.30500,4.19200,4.30300,4.24900,1.06%,522420560 +2017-08-10,4.30400,4.31700,4.10800,4.11900,4.06700,-4.28%,1042621520 +2017-08-11,3.92800,3.97500,3.82300,3.89900,3.85000,-5.34%,1490911280 +2017-08-14,3.99200,4.21400,3.98000,4.21000,4.15800,7.98%,1266970640 +2017-08-15,4.21500,4.24200,4.14000,4.17500,4.12200,-0.83%,759207920 +2017-08-16,4.19000,4.21400,4.09600,4.12900,4.07700,-1.10%,591529880 +2017-08-17,4.12000,4.13800,4.03400,4.03700,3.98600,-2.23%,517516640 +2017-08-18,4.09200,4.10900,3.99100,4.03800,3.98700,0.02%,595336320 +2017-08-21,4.06200,4.07400,3.93400,3.97900,3.92900,-1.46%,608145480 +2017-08-22,4.01200,4.07000,3.99300,4.06400,4.01700,2.14%,443386320 +2017-08-23,4.03000,4.15600,4.02100,4.14500,4.09700,1.99%,576842120 +2017-08-24,4.17800,4.18200,4.10300,4.13000,4.08200,-0.36%,463719880 +2017-08-25,4.15400,4.16500,4.08900,4.09500,4.04800,-0.85%,350128320 +2017-08-28,4.11500,4.12700,4.05800,4.12400,4.07600,0.71%,382756320 +2017-08-29,4.06500,4.14000,4.05700,4.11800,4.07000,-0.15%,319693520 +2017-08-30,4.13800,4.15300,4.10700,4.14200,4.09400,0.58%,378787200 +2017-08-31,4.16300,4.24000,4.15500,4.23600,4.18700,2.27%,600906400 +2017-09-01,4.24900,4.29800,4.24000,4.26200,4.21200,0.61%,440680040 +2017-09-05,4.21000,4.21500,4.08900,4.14800,4.10000,-2.67%,694350720 +2017-09-06,4.18100,4.19500,4.11000,4.14500,4.09700,-0.07%,392022360 +2017-09-07,4.16200,4.19700,4.12400,4.16500,4.11600,0.48%,349275440 +2017-09-08,4.15300,4.16800,4.06800,4.09200,4.04500,-1.75%,494602960 +2017-09-11,4.13900,4.23600,4.13300,4.22500,4.17600,3.25%,557371480 +2017-09-12,4.25000,4.25000,4.17400,4.24000,4.19100,0.36%,406236200 +2017-09-13,4.21500,4.28900,4.18200,4.25900,4.21000,0.45%,573604200 +2017-09-14,4.22000,4.31400,4.19500,4.23500,4.18600,-0.56%,509137240 +2017-09-15,4.32200,4.50300,4.31600,4.50300,4.45000,6.33%,1333545320 +2017-09-18,4.62900,4.78000,4.62200,4.68900,4.63400,4.13%,1664078040 +2017-09-19,4.63800,4.74600,4.61500,4.68400,4.62900,-0.11%,865257360 +2017-09-20,4.68800,4.73600,4.60500,4.64600,4.59200,-0.81%,657408640 +2017-09-21,4.54100,4.56800,4.44000,4.51900,4.46700,-2.73%,1065252840 +2017-09-22,4.50800,4.55800,4.46500,4.47500,4.42300,-0.97%,487877880 +2017-09-25,4.44400,4.44500,4.25400,4.27500,4.22500,-4.47%,865129400 +2017-09-26,4.41100,4.46700,4.25900,4.29900,4.24900,0.56%,1101712200 +2017-09-27,4.39100,4.40700,4.31900,4.39300,4.34200,2.19%,704091960 +2017-09-28,4.40100,4.40500,4.34400,4.39200,4.34100,-0.02%,432058560 +2017-09-29,4.47700,4.49300,4.43100,4.46900,4.41700,1.75%,597475040 +2017-10-02,4.52000,4.55000,4.42500,4.47500,4.42300,0.13%,499022400 +2017-10-03,4.48100,4.51500,4.44000,4.48400,4.43200,0.20%,387137200 +2017-10-04,4.49100,4.54400,4.45400,4.52200,4.46900,0.85%,424855440 +2017-10-05,4.54700,4.55000,4.48900,4.51900,4.46700,-0.07%,433217520 +2017-10-06,4.49100,4.54600,4.47500,4.53300,4.48000,0.31%,316443480 +2017-10-09,4.57000,4.66800,4.55100,4.63500,4.58100,2.25%,559464400 +2017-10-10,4.78600,4.82400,4.68200,4.72300,4.66800,1.90%,970457800 +2017-10-11,4.74000,4.77500,4.69400,4.77400,4.71800,1.08%,522070480 +2017-10-12,4.77700,4.82700,4.74800,4.77600,4.72000,0.04%,521475600 +2017-10-13,4.83900,4.87500,4.79100,4.86500,4.80800,1.86%,625061000 +2017-10-16,4.89500,4.95100,4.83100,4.94800,4.89100,1.71%,571161280 +2017-10-17,4.92700,4.97300,4.90900,4.94400,4.88600,-0.08%,459301880 +2017-10-18,4.95300,4.95400,4.83300,4.94000,4.88200,-0.08%,562677000 +2017-10-19,4.86100,4.95000,4.81100,4.94500,4.88800,0.10%,566262920 +2017-10-20,4.96200,4.99000,4.91400,4.92300,4.86500,-0.44%,440241160 +2017-10-23,4.94500,4.97100,4.89500,4.91600,4.85800,-0.14%,423696640 +2017-10-24,4.92500,4.96900,4.89900,4.96700,4.90900,1.04%,392818480 +2017-10-25,4.92700,4.98100,4.77900,4.84200,4.78500,-2.52%,823544040 +2017-10-26,4.87000,4.90400,4.84500,4.89200,4.83500,1.03%,315706040 +2017-10-27,4.94500,5.04700,4.91900,5.04700,4.98800,3.17%,566966840 +2017-10-30,5.04700,5.15200,5.03100,5.09600,5.03700,0.97%,500893160 +2017-10-31,5.12800,5.19700,5.12300,5.17000,5.11000,1.45%,407192080 +2017-11-01,5.23400,5.24900,5.11500,5.18000,5.12000,0.19%,495426160 +2017-11-02,5.15000,5.19500,5.09100,5.14900,5.08900,-0.60%,339216520 +2017-11-03,5.18000,5.21700,5.13400,5.21700,5.15700,1.32%,351119240 +2017-11-06,5.18000,5.24900,5.16700,5.24100,5.18000,0.46%,387748640 +2017-11-07,5.26400,5.32300,5.25100,5.30100,5.23900,1.14%,423226880 +2017-11-08,5.29600,5.30000,5.18100,5.22900,5.16800,-1.36%,516443720 +2017-11-09,5.13200,5.15800,5.00900,5.13300,5.07300,-1.84%,804953840 +2017-11-10,5.32700,5.46700,5.29100,5.40300,5.34100,5.26%,1247885080 +2017-11-13,5.40300,5.42900,5.30000,5.31600,5.25400,-1.61%,575937240 +2017-11-14,5.32500,5.37000,5.28100,5.35500,5.29200,0.73%,524059360 +2017-11-15,5.29900,5.30000,5.19500,5.24900,5.18900,-1.98%,497083280 +2017-11-16,5.32500,5.35500,5.28100,5.29000,5.22900,0.78%,397916600 +2017-11-17,5.34800,5.38400,5.26900,5.28400,5.22300,-0.11%,508098960 +2017-11-20,5.30000,5.36400,5.26300,5.35200,5.29000,1.29%,393136560 +2017-11-21,5.39200,5.41300,5.36000,5.40100,5.33900,0.92%,394345360 +2017-11-22,5.42500,5.42500,5.34000,5.37300,5.31500,-0.52%,350672560 +2017-11-24,5.39000,5.42500,5.36500,5.42400,5.36500,0.95%,180719280 +2017-11-27,5.43300,5.43400,5.35000,5.35300,5.29500,-1.31%,419119320 +2017-11-28,5.35900,5.36800,5.20600,5.26800,5.21000,-1.59%,507085920 +2017-11-29,5.25000,5.25300,4.78100,4.91100,4.85700,-6.78%,1394631640 +2017-11-30,4.98000,5.06700,4.91600,5.01800,4.96300,2.18%,822579160 +2017-12-01,4.98300,5.00300,4.81200,4.94200,4.88800,-1.51%,809977280 +2017-12-04,5.00100,5.00800,4.61300,4.66700,4.61600,-5.56%,1240844920 +2017-12-05,4.56000,4.81800,4.51500,4.69400,4.64200,0.58%,979222320 +2017-12-06,4.64300,4.75400,4.62100,4.73200,4.68000,0.81%,458578320 +2017-12-07,4.79900,4.84000,4.75300,4.80000,4.74700,1.44%,527639320 +2017-12-08,4.85000,4.87000,4.77900,4.78700,4.73500,-0.27%,459354720 +2017-12-11,4.80200,4.87000,4.78600,4.86700,4.81300,1.67%,364267720 +2017-12-12,4.82300,4.84600,4.74700,4.77100,4.71900,-1.97%,451862360 +2017-12-13,4.81300,4.81400,4.64700,4.65500,4.60400,-2.43%,549779840 +2017-12-14,4.64800,4.73400,4.61500,4.66200,4.61100,0.15%,434869840 +2017-12-15,4.70600,4.81000,4.64100,4.78900,4.73700,2.72%,643608000 +2017-12-18,4.83000,4.95100,4.80000,4.94800,4.89300,3.32%,469227880 +2017-12-19,4.93800,4.94300,4.87400,4.90300,4.84900,-0.91%,368694320 +2017-12-20,4.94300,4.95200,4.86400,4.92000,4.86600,0.35%,287412720 +2017-12-21,4.92400,4.94900,4.88900,4.89700,4.84400,-0.47%,298345360 +2017-12-22,4.86000,4.89100,4.78100,4.88200,4.82800,-0.31%,464536920 +2017-12-26,4.82600,4.94400,4.79600,4.93600,4.88200,1.11%,352851840 +2017-12-27,4.92300,4.99900,4.90800,4.92900,4.87500,-0.14%,323894960 +2017-12-28,4.95300,4.98500,4.92900,4.93500,4.88100,0.12%,239128440 +2017-12-29,4.96200,4.96200,4.83800,4.83800,4.78500,-1.97%,275853200 +2018-01-02,4.89500,4.98800,4.86300,4.98400,4.92900,3.02%,332150080 +2018-01-03,5.10300,5.34200,5.09400,5.31200,5.25400,6.58%,899980720 +2018-01-04,5.39400,5.45100,5.31700,5.34000,5.28100,0.53%,573867000 +2018-01-05,5.35500,5.42300,5.27700,5.38500,5.32600,0.84%,560350720 +2018-01-08,5.51000,5.62500,5.46500,5.55000,5.48900,3.06%,847637280 +2018-01-09,5.55600,5.59500,5.46600,5.54900,5.48800,-0.02%,470023720 +2018-01-10,5.45500,5.59500,5.40000,5.59200,5.53100,0.77%,563504480 +2018-01-11,5.62500,5.65700,5.58000,5.60200,5.54100,0.18%,392485480 +2018-01-12,5.59000,5.62500,5.53400,5.57500,5.51400,-0.48%,357277440 +2018-01-16,5.60100,5.68800,5.41700,5.50300,5.44300,-1.29%,684192480 +2018-01-17,5.51800,5.62800,5.42300,5.61800,5.55700,2.09%,524505160 +2018-01-18,5.59900,5.66600,5.56700,5.61100,5.55000,-0.12%,402859560 +2018-01-19,5.70200,5.77700,5.67500,5.75300,5.69000,2.53%,581798720 +2018-01-22,5.76100,5.84400,5.70300,5.84200,5.77800,1.55%,384586360 +2018-01-23,5.89600,5.99600,5.87700,5.97300,5.90800,2.24%,451722760 +2018-01-24,5.97600,6.01200,5.83900,5.89500,5.83100,-1.31%,576259680 +2018-01-25,5.95000,5.99400,5.89400,5.90900,5.84400,0.24%,404213640 +2018-01-26,5.95300,6.08400,5.94000,6.08300,6.01700,2.94%,510212360 +2018-01-29,6.06900,6.20300,6.01500,6.17100,6.10400,1.45%,451317920 +2018-01-30,6.02800,6.16100,5.96000,6.06800,6.00200,-1.67%,565327200 +2018-01-31,6.14400,6.23200,6.11100,6.14500,6.07800,1.27%,472724600 +2018-02-01,5.96300,6.17300,5.95200,6.01300,5.94700,-2.15%,508650840 +2018-02-02,5.92500,5.94900,5.77900,5.83800,5.77400,-2.91%,711780120 +2018-02-05,5.67500,5.83100,5.12500,5.34200,5.28400,-8.50%,1116306160 +2018-02-06,5.11000,5.64300,5.10000,5.64000,5.57800,5.58%,1063669840 +2018-02-07,5.74000,5.87400,5.66700,5.72000,5.65800,1.42%,797249360 +2018-02-08,5.84700,5.88100,5.43800,5.43800,5.37900,-4.93%,866574120 +2018-02-09,5.95600,5.97200,5.43800,5.80200,5.73900,6.69%,1641795920 +2018-02-12,5.88400,5.88700,5.62600,5.70100,5.63800,-1.74%,1087192280 +2018-02-13,5.66400,5.86300,5.63100,5.81600,5.75200,2.02%,622934360 +2018-02-14,5.77500,6.06500,5.76400,6.03600,5.97000,3.78%,738150280 +2018-02-15,6.12000,6.20900,6.03800,6.16300,6.09500,2.10%,695680960 +2018-02-16,6.13500,6.25000,6.08700,6.09600,6.02900,-1.09%,632501960 +2018-02-20,6.11900,6.29700,6.11500,6.22700,6.15900,2.15%,683028920 +2018-02-21,6.29200,6.29900,6.03400,6.03800,5.97200,-3.04%,840873760 +2018-02-22,6.06800,6.14100,5.98800,6.05400,5.99100,0.26%,519959680 +2018-02-23,6.11400,6.14800,6.06300,6.14800,6.08500,1.55%,410328600 +2018-02-26,6.19500,6.20000,6.10200,6.16500,6.10100,0.28%,445833200 +2018-02-27,6.13800,6.22300,6.12800,6.15200,6.08800,-0.21%,452930760 +2018-02-28,6.16300,6.20300,6.03800,6.05000,5.98800,-1.66%,518018800 +2018-03-01,6.04800,6.10200,5.70300,5.80500,5.74500,-4.05%,1040118880 +2018-03-02,5.69700,5.92000,5.54600,5.91400,5.85300,1.88%,913427400 +2018-03-05,5.86300,5.93100,5.73800,5.89100,5.83100,-0.39%,620776520 +2018-03-06,5.97800,6.07400,5.93400,6.05400,5.99200,2.77%,636809720 +2018-03-07,5.95000,6.09900,5.94900,6.04600,5.98400,-0.13%,581209040 +2018-03-08,6.07400,6.07400,5.98500,6.03000,5.96700,-0.26%,406546600 +2018-03-09,6.07800,6.14600,6.06100,6.13300,6.07000,1.71%,503209360 +2018-03-12,6.17500,6.32500,6.16700,6.24400,6.18000,1.81%,602242920 +2018-03-13,6.28700,6.36300,6.15100,6.19300,6.12900,-0.82%,616320000 +2018-03-14,6.23600,6.26400,6.15600,6.21900,6.15400,0.42%,502957880 +2018-03-15,6.23200,6.31600,6.19100,6.23400,6.16900,0.24%,399713360 +2018-03-16,6.25000,6.28100,6.21200,6.26200,6.19700,0.45%,385364280 +2018-03-19,6.20500,6.23400,5.92500,6.02500,5.96300,-3.78%,698885120 +2018-03-20,6.02800,6.27900,6.02800,6.24000,6.17500,3.57%,549020200 +2018-03-21,6.23300,6.30000,6.18300,6.21400,6.15000,-0.42%,433671280 +2018-03-22,6.15000,6.19700,6.00900,6.04600,5.98400,-2.70%,546557080 +2018-03-23,6.06000,6.06300,5.81300,5.82400,5.76400,-3.67%,729015600 +2018-03-26,5.95000,6.11300,5.89800,6.11200,6.04900,4.95%,605221680 +2018-03-27,6.19400,6.25000,5.49600,5.63800,5.58000,-7.76%,1378484520 +2018-03-28,5.60300,5.73500,5.42500,5.53400,5.47700,-1.84%,945905920 +2018-03-29,5.60300,5.88800,5.51800,5.79000,5.73000,4.63%,916627680 +2018-04-02,5.71900,5.86600,5.43800,5.52600,5.46900,-4.56%,922092600 +2018-04-03,5.69500,5.75900,5.53400,5.63400,5.57600,1.95%,667430360 +2018-04-04,5.37500,5.66700,5.35000,5.65600,5.59800,0.39%,789166440 +2018-04-05,5.71500,5.72800,5.46200,5.53400,5.47700,-2.16%,701238920 +2018-04-06,5.43100,5.54000,5.32700,5.35600,5.30100,-3.22%,662988800 +2018-04-09,5.42000,5.54900,5.36500,5.38500,5.33000,0.54%,499524800 +2018-04-10,5.61800,5.72500,5.56000,5.69800,5.63900,5.81%,764752280 +2018-04-11,5.68300,5.72500,5.62300,5.65600,5.59800,-0.74%,460242280 +2018-04-12,5.75000,5.88300,5.70500,5.86500,5.80500,3.70%,593918000 +2018-04-13,5.92900,5.93800,5.73900,5.78800,5.72800,-1.31%,503035680 +2018-04-16,5.79400,5.82100,5.69200,5.78700,5.72800,-0.02%,350791040 +2018-04-17,5.84000,5.96000,5.78400,5.93800,5.87700,2.61%,447225520 +2018-04-18,5.88800,5.98100,5.81900,5.90900,5.84800,-0.49%,391362320 +2018-04-19,5.79400,5.82800,5.67000,5.72600,5.66700,-3.10%,471997320 +2018-04-20,5.71700,5.80300,5.68600,5.71800,5.65900,-0.14%,386198640 +2018-04-23,5.73600,5.78800,5.57100,5.59700,5.53900,-2.12%,427508920 +2018-04-24,5.62300,5.72000,5.46400,5.53000,5.47300,-1.20%,414595760 +2018-04-25,5.50000,5.54000,5.25800,5.41700,5.36100,-2.04%,588493720 +2018-04-26,5.58000,5.63900,5.51300,5.63100,5.57200,3.95%,375822960 +2018-04-27,5.73800,5.75800,5.61600,5.65800,5.60000,0.48%,400849800 +2018-04-30,5.67500,5.72500,5.60300,5.62300,5.56500,-0.62%,327842680 +2018-05-01,5.61400,5.68100,5.55500,5.67900,5.62000,1.00%,253789080 +2018-05-02,5.67500,5.72000,5.63100,5.65800,5.59900,-0.37%,268247400 +2018-05-03,5.69000,5.85100,5.64400,5.82500,5.76500,2.95%,443145600 +2018-05-04,5.79600,5.98000,5.77800,5.97700,5.91500,2.61%,400661520 +2018-05-07,6.08200,6.27500,6.07200,6.21700,6.15300,4.02%,687615120 +2018-05-08,6.21700,6.26300,6.16800,6.26000,6.19500,0.69%,506614960 +2018-05-09,6.28000,6.39700,6.25300,6.39500,6.32900,2.16%,596759200 +2018-05-10,6.44800,6.51300,6.43000,6.50300,6.43600,1.69%,994081160 +2018-05-11,6.32000,6.49500,6.26400,6.36300,6.29800,-2.15%,1214456240 +2018-05-14,6.40200,6.46200,6.36000,6.38400,6.31800,0.33%,523139080 +2018-05-15,6.32000,6.32300,6.03800,6.13900,6.07600,-3.84%,963528400 +2018-05-16,6.10000,6.21300,6.06300,6.15000,6.08700,0.18%,553828240 +2018-05-17,6.15200,6.28800,6.13600,6.19300,6.12900,0.70%,519784200 +2018-05-18,6.24500,6.30900,6.14400,6.14900,6.08500,-0.71%,483717680 +2018-05-21,6.24700,6.25100,6.01200,6.10600,6.04300,-0.70%,640624800 +2018-05-22,6.12000,6.14500,6.00600,6.06800,6.00500,-0.62%,518265480 +2018-05-23,6.00700,6.19000,6.00600,6.18800,6.12800,1.98%,442957040 +2018-05-24,6.18500,6.23500,6.13100,6.19200,6.13200,0.06%,437371800 +2018-05-25,6.20500,6.24900,6.16900,6.23200,6.17100,0.65%,292111280 +2018-05-29,6.21400,6.28400,6.16700,6.21500,6.15400,-0.27%,352683320 +2018-05-30,6.24900,6.33400,6.22400,6.32500,6.26300,1.77%,390994560 +2018-05-31,6.29200,6.38000,6.28200,6.30500,6.24400,-0.32%,493868360 +2018-06-01,6.35000,6.44700,6.34100,6.44100,6.37800,2.16%,421969920 +2018-06-04,6.47500,6.64400,6.44300,6.62100,6.55700,2.79%,642025640 +2018-06-05,6.62500,6.66500,6.57900,6.62700,6.56200,0.09%,391712040 +2018-06-06,6.53600,6.63200,6.51900,6.62900,6.56400,0.03%,371354240 +2018-06-07,6.62500,6.63700,6.48100,6.57300,6.50900,-0.84%,369448640 +2018-06-08,6.49900,6.60000,6.48000,6.55700,6.49300,-0.24%,360457720 +2018-06-11,6.54400,6.58600,6.50300,6.51600,6.45200,-0.63%,265370120 +2018-06-12,6.54200,6.57700,6.49200,6.56500,6.50100,0.75%,319159400 +2018-06-13,6.56600,6.64200,6.55100,6.56000,6.49600,-0.08%,338206360 +2018-06-14,6.60600,6.73000,6.59100,6.67300,6.60800,1.72%,430016440 +2018-06-15,6.61500,6.68700,6.58400,6.63200,6.56700,-0.61%,432259520 +2018-06-18,6.58700,6.64500,6.56000,6.62700,6.56300,-0.08%,356266960 +2018-06-19,6.52300,6.59100,6.37600,6.50400,6.44100,-1.86%,594932960 +2018-06-20,6.54600,6.61100,6.50700,6.55800,6.49400,0.83%,369779760 +2018-06-21,6.59000,6.60800,6.42000,6.42800,6.36500,-1.98%,359516240 +2018-06-22,6.44900,6.46200,6.25800,6.27400,6.21300,-2.40%,434158160 +2018-06-25,6.16600,6.17000,5.88900,5.97800,5.92000,-4.72%,665817240 +2018-06-26,6.09200,6.14100,5.99800,6.05000,5.99100,1.20%,478885480 +2018-06-27,6.09400,6.16100,5.88800,5.89300,5.83600,-2.60%,453892120 +2018-06-28,5.88300,6.03400,5.87500,6.02200,5.96300,2.19%,338011880 +2018-06-29,6.08700,6.10000,5.92100,5.92300,5.86500,-1.64%,392299080 +2018-07-02,5.85200,6.06000,5.83200,6.05600,5.99700,2.25%,357573920 +2018-07-03,6.09100,6.09700,5.91300,5.92100,5.86300,-2.23%,222733000 +2018-07-05,5.97700,6.07300,5.93800,6.06800,6.00900,2.48%,306217920 +2018-07-06,6.04400,6.19200,6.02200,6.18300,6.12300,1.90%,296352880 +2018-07-09,6.25800,6.26800,6.15200,6.23100,6.17100,0.78%,303880880 +2018-07-10,6.24400,6.35300,6.20300,6.33100,6.27000,1.60%,360015600 +2018-07-11,6.23800,6.27300,6.17800,6.18800,6.12800,-2.26%,367506400 +2018-07-12,6.23400,6.32900,6.22400,6.28100,6.22000,1.50%,345506920 +2018-07-13,6.30000,6.30000,6.19100,6.23300,6.17200,-0.76%,247163120 +2018-07-16,6.20500,6.25900,6.19300,6.20500,6.14500,-0.45%,197037040 +2018-07-17,6.15500,6.35800,6.13000,6.34200,6.28100,2.21%,362135800 +2018-07-18,6.33500,6.34900,6.24100,6.29200,6.23100,-0.79%,277641640 +2018-07-19,6.27400,6.33500,6.25800,6.30100,6.24000,0.14%,235751320 +2018-07-20,6.29800,6.33800,6.26100,6.27200,6.21100,-0.46%,222486440 +2018-07-23,6.24600,6.24700,6.08200,6.23500,6.17500,-0.59%,301584840 +2018-07-24,6.28400,6.37100,6.20000,6.21800,6.15700,-0.27%,354621800 +2018-07-25,6.22700,6.31000,6.16900,6.29700,6.23600,1.27%,320182040 +2018-07-26,6.27700,6.40800,6.26000,6.37100,6.30900,1.18%,325125120 +2018-07-27,6.40800,6.41500,6.24600,6.30100,6.23900,-1.10%,295421400 +2018-07-30,6.31500,6.32100,6.06800,6.10300,6.04400,-3.14%,340341560 +2018-07-31,6.09300,6.19700,6.05400,6.12200,6.06200,0.31%,283987840 +2018-08-01,6.15300,6.20900,6.09700,6.16200,6.10200,0.65%,283555560 +2018-08-02,6.09000,6.27000,6.03000,6.26600,6.20500,1.69%,269667560 +2018-08-03,6.29000,6.32700,6.27300,6.30300,6.24100,0.59%,214288080 +2018-08-06,6.29000,6.35400,6.24300,6.35100,6.28900,0.76%,207506600 +2018-08-07,6.40000,6.44300,6.37300,6.42400,6.36100,1.15%,258130400 +2018-08-08,6.42500,6.50600,6.39000,6.46100,6.39800,0.58%,262098480 +2018-08-09,6.47800,6.48100,6.40400,6.41100,6.34900,-0.77%,204278480 +2018-08-10,6.32900,6.40300,6.31800,6.37000,6.30800,-0.64%,256626720 +2018-08-13,6.37900,6.52500,6.37700,6.40300,6.34100,0.52%,375206320 +2018-08-14,6.51000,6.55000,6.42500,6.53600,6.47200,2.08%,466219440 +2018-08-15,6.55700,6.59100,6.39800,6.47700,6.41400,-0.90%,591135760 +2018-08-16,6.54700,6.55000,6.37500,6.43600,6.37300,-0.63%,801259040 +2018-08-17,6.32400,6.32400,6.09300,6.12100,6.06100,-4.89%,1143187760 +2018-08-20,6.08000,6.33000,5.96800,6.19600,6.13600,1.23%,854386200 +2018-08-21,6.21300,6.33800,6.19300,6.33300,6.27100,2.21%,673988400 +2018-08-22,6.30000,6.57600,6.29700,6.57100,6.50700,3.76%,749856880 +2018-08-23,6.53100,6.73700,6.51800,6.67100,6.60600,1.52%,720684560 +2018-08-24,6.68000,6.82000,6.67500,6.80600,6.73900,2.02%,531510480 +2018-08-27,6.83600,6.97200,6.80400,6.89700,6.83100,1.34%,505777480 +2018-08-28,6.89200,6.91400,6.73800,6.86000,6.79300,-0.54%,475383800 +2018-08-29,6.84800,6.98800,6.82700,6.96200,6.89800,1.49%,420109640 +2018-08-30,6.93100,7.04300,6.90800,6.94500,6.88200,-0.24%,346609200 +2018-08-31,6.92500,7.03000,6.91500,7.01700,6.95300,1.04%,306590000 +2018-09-04,7.00400,7.13100,6.97500,7.09200,7.02700,1.07%,391721080 +2018-09-05,7.07500,7.11100,6.87900,6.96100,6.89700,-1.85%,393156760 +2018-09-06,6.94400,6.94700,6.78500,6.81800,6.75500,-2.05%,322795560 +2018-09-07,6.72500,6.92300,6.68000,6.79700,6.73400,-0.31%,295418720 +2018-09-10,6.81900,6.89800,6.77500,6.86800,6.80500,1.04%,220138280 +2018-09-11,6.82200,6.91000,6.80000,6.82000,6.75700,-0.70%,243112720 +2018-09-12,6.78000,6.80000,6.54800,6.70500,6.64300,-1.69%,419090360 +2018-09-13,6.77200,6.87500,6.75400,6.78300,6.72100,1.16%,305535480 +2018-09-14,6.87500,6.97800,6.83800,6.91100,6.84700,1.89%,386935200 +2018-09-17,6.88500,6.93500,6.82900,6.84800,6.78500,-0.91%,205527560 +2018-09-18,6.85200,6.95600,6.76900,6.77500,6.71300,-1.07%,299520920 +2018-09-19,6.75700,6.81800,6.70600,6.80000,6.73700,0.37%,224858600 +2018-09-20,6.67600,6.71900,6.60300,6.65700,6.59600,-2.10%,430582760 +2018-09-21,6.66900,6.71500,6.55300,6.58600,6.52600,-1.07%,435126280 +2018-09-24,6.55500,6.64600,6.46700,6.64300,6.58200,0.87%,293913040 +2018-09-25,6.70900,6.73600,6.62300,6.71000,6.64900,1.01%,280389840 +2018-09-26,6.71500,6.75600,6.65700,6.67300,6.61200,-0.55%,268547520 +2018-09-27,6.70800,6.73000,6.65300,6.68500,6.62400,0.18%,214428680 +2018-09-28,6.81800,7.04800,6.79000,7.02500,6.96100,5.09%,709396560 +2018-10-01,7.10400,7.30200,7.06500,7.23400,7.16800,2.98%,622058120 +2018-10-02,7.20600,7.31900,7.14000,7.16200,7.09600,-1.00%,383964720 +2018-10-03,7.23300,7.24100,7.06300,7.16800,7.10200,0.08%,320550760 +2018-10-04,7.13200,7.15600,6.90500,6.98200,6.91800,-2.59%,391219560 +2018-10-05,6.95700,7.02000,6.68900,6.74700,6.68500,-3.37%,426634440 +2018-10-08,6.66300,6.77900,6.50200,6.64400,6.58300,-1.53%,408610600 +2018-10-09,6.62400,6.71900,6.57000,6.63900,6.57800,-0.08%,273499720 +2018-10-10,6.53100,6.57800,6.14000,6.14200,6.08600,-7.49%,684938160 +2018-10-11,6.05400,6.18900,5.85700,5.87800,5.82400,-4.30%,725437160 +2018-10-12,6.13800,6.23900,5.99100,6.16400,6.10700,4.87%,608236680 +2018-10-15,6.15000,6.15000,5.88400,5.88500,5.83000,-4.53%,449761280 +2018-10-16,5.99800,6.15700,5.94900,6.14600,6.08900,4.44%,408711800 +2018-10-17,6.20900,6.24700,6.02700,6.07700,6.02100,-1.12%,329668040 +2018-10-18,6.14700,6.18500,5.92700,5.98800,5.93300,-1.46%,524021920 +2018-10-19,6.04400,6.06400,5.69300,5.72900,5.67700,-4.33%,613609960 +2018-10-22,5.78200,5.88300,5.67700,5.78100,5.72700,0.91%,368843640 +2018-10-23,5.51100,5.60500,5.41800,5.52700,5.47600,-4.39%,626437800 +2018-10-24,5.48800,5.53500,4.97100,4.98500,4.93900,-9.81%,884287960 +2018-10-25,4.88700,5.24400,4.84200,5.19600,5.14800,4.23%,951721600 +2018-10-26,4.95800,5.12100,4.82800,4.95700,4.91200,-4.60%,664785120 +2018-10-29,5.10000,5.10300,4.40000,4.64100,4.59800,-6.37%,758017640 +2018-10-30,4.66400,5.08500,4.64100,5.07500,5.02800,9.35%,807190720 +2018-10-31,5.24100,5.31500,5.10000,5.27100,5.22200,3.86%,745772160 +2018-11-01,5.30800,5.46200,5.18000,5.45300,5.40300,3.45%,566528320 +2018-11-02,5.44300,5.55000,5.25500,5.37300,5.32400,-1.47%,452960080 +2018-11-05,5.36000,5.38300,5.13200,5.29400,5.24600,-1.47%,379330400 +2018-11-06,5.28600,5.37100,5.23900,5.27700,5.22800,-0.32%,299010360 +2018-11-07,5.34400,5.43500,5.28000,5.34500,5.29600,1.29%,483812040 +2018-11-08,5.28500,5.28600,5.09600,5.15000,5.10200,-3.65%,511352920 +2018-11-09,5.06000,5.23300,5.02600,5.14200,5.09500,-0.16%,413241960 +2018-11-12,5.05000,5.07200,4.71700,4.73900,4.69500,-7.84%,617117880 +2018-11-13,4.83700,5.10500,4.83100,4.98300,4.93700,5.15%,644711000 +2018-11-14,5.15800,5.17200,4.82100,4.93000,4.88500,-1.06%,526578840 +2018-11-15,4.92400,5.13300,4.88800,5.06000,5.01300,2.64%,840708640 +2018-11-16,4.08300,4.26700,4.04000,4.11100,4.07300,-18.75%,1963519080 +2018-11-19,4.04500,4.04600,3.61600,3.61700,3.58400,-12.02%,1697820200 +2018-11-20,3.35200,3.85600,3.33300,3.72700,3.69300,3.04%,1692033120 +2018-11-21,3.86600,3.88300,3.59000,3.61800,3.58500,-2.92%,1025494000 +2018-11-23,3.58300,3.74000,3.57000,3.62500,3.59200,0.19%,411968440 +2018-11-26,3.74700,3.83700,3.66400,3.82600,3.79100,5.54%,814832240 +2018-11-27,3.80000,3.92500,3.76400,3.84300,3.80800,0.44%,738060240 +2018-11-28,3.96200,4.00700,3.82800,4.00200,3.96500,4.14%,804525480 +2018-11-29,4.00000,4.03800,3.90300,3.93400,3.90200,-1.70%,549173600 +2018-11-30,3.94400,4.09700,3.89300,4.08600,4.05200,3.86%,729564560 +2018-12-03,4.31500,4.36700,4.18400,4.25100,4.21600,4.04%,890804360 +2018-12-04,4.20600,4.21100,3.91300,3.92800,3.89600,-7.60%,812111480 +2018-12-06,3.78600,3.96200,3.77000,3.95700,3.92500,0.74%,692309640 +2018-12-07,3.96200,3.97200,3.64100,3.69000,3.66000,-6.75%,681677960 +2018-12-10,3.64500,3.82200,3.64100,3.79700,3.76500,2.90%,629473400 +2018-12-11,3.88900,3.89700,3.62500,3.70500,3.67400,-2.42%,671913280 +2018-12-12,3.71000,3.82000,3.62100,3.72300,3.69200,0.49%,654135920 +2018-12-13,3.77000,3.83500,3.68600,3.72200,3.69200,-0.03%,471384960 +2018-12-14,3.68000,3.76500,3.63800,3.66100,3.63100,-1.64%,471821240 +2018-12-17,3.63100,3.70400,3.53100,3.59000,3.56000,-1.94%,662867320 +2018-12-18,3.63400,3.75800,3.60600,3.67300,3.64300,2.31%,564370040 +2018-12-19,3.64000,3.69400,3.41100,3.46300,3.43400,-5.72%,745365880 +2018-12-20,3.45400,3.54500,3.31700,3.37800,3.35000,-2.45%,749587880 +2018-12-21,3.40400,3.43800,3.21200,3.23900,3.21300,-4.11%,863741000 +2018-12-24,3.16200,3.25000,3.11300,3.17700,3.15100,-1.91%,463839120 +2018-12-26,3.22400,3.32800,3.11200,3.32700,3.30000,4.72%,695099360 +2018-12-27,3.27500,3.31000,3.13000,3.27900,3.25200,-1.44%,637043200 +2018-12-28,3.30000,3.43500,3.25800,3.34100,3.31400,1.89%,628492760 +2018-12-31,3.38500,3.41800,3.30600,3.33800,3.31000,-0.09%,465140120 +2019-01-02,3.26600,3.46200,3.25100,3.40600,3.37800,2.04%,508753600 +2019-01-03,3.34500,3.37900,3.19200,3.20000,3.17400,-6.05%,705551440 +2019-01-04,3.27400,3.44300,3.24200,3.40500,3.37700,6.41%,585619320 +2019-01-07,3.46300,3.62200,3.41100,3.58500,3.55600,5.29%,709159200 +2019-01-08,3.66700,3.67000,3.42300,3.49600,3.46700,-2.48%,786017160 +2019-01-09,3.54800,3.61200,3.49700,3.56500,3.53500,1.97%,617259000 +2019-01-10,3.54500,3.64000,3.48400,3.63100,3.60100,1.85%,523156240 +2019-01-11,3.60800,3.74400,3.58000,3.72100,3.69000,2.48%,874762640 +2019-01-14,3.66800,3.78700,3.64400,3.76100,3.73000,1.07%,730169960 +2019-01-15,3.79400,3.83400,3.72800,3.74700,3.71600,-0.37%,617010040 +2019-01-16,3.77400,3.80800,3.71600,3.72100,3.69100,-0.69%,470103680 +2019-01-17,3.68800,3.83300,3.66000,3.79300,3.76200,1.93%,493436200 +2019-01-18,3.84300,3.94900,3.79100,3.92300,3.89100,3.43%,651336920 +2019-01-22,3.89300,3.90500,3.68900,3.71900,3.68900,-5.20%,661551040 +2019-01-23,3.77500,3.86500,3.70100,3.73200,3.70200,0.35%,591021800 +2019-01-24,3.81800,3.96400,3.81300,3.94600,3.91400,5.73%,708970440 +2019-01-25,3.88600,4.02200,3.78300,4.00400,3.97100,1.47%,1155221880 +2019-01-28,3.41400,3.54100,3.27500,3.45000,3.42200,-13.84%,2511526760 +2019-01-29,3.40400,3.45200,3.27500,3.29000,3.26300,-4.64%,1153933880 +2019-01-30,3.36700,3.44900,3.28700,3.43500,3.40700,4.41%,974229560 +2019-01-31,3.43100,3.63000,3.41000,3.59400,3.56400,4.63%,842853520 +2019-02-01,3.61300,3.67000,3.56500,3.61800,3.58900,0.67%,625047000 +2019-02-04,3.63400,3.76700,3.61200,3.73000,3.69900,3.10%,528600720 +2019-02-05,3.74200,3.78600,3.70800,3.74900,3.71800,0.51%,542425000 +2019-02-06,3.78200,3.89000,3.77700,3.82500,3.79400,2.03%,702465880 +2019-02-07,3.77800,3.78100,3.64200,3.68500,3.65500,-3.66%,637120000 +2019-02-08,3.61800,3.71500,3.60300,3.70400,3.67400,0.52%,461605480 +2019-02-11,3.66000,3.71500,3.61300,3.66100,3.63100,-1.16%,495180600 +2019-02-12,3.70000,3.79500,3.68500,3.77900,3.74800,3.22%,591060520 +2019-02-13,3.80900,3.89600,3.79500,3.82200,3.79100,1.14%,605372080 +2019-02-14,3.82100,3.89200,3.77800,3.86300,3.83200,1.07%,827262960 +2019-02-15,4.07400,4.09700,3.91100,3.93400,3.90100,1.84%,1516749360 +2019-02-19,3.92300,3.99700,3.90300,3.91600,3.88400,-0.46%,551892640 +2019-02-20,3.94600,4.03100,3.93400,3.96400,3.93100,1.23%,540989480 +2019-02-21,3.97700,4.00100,3.88000,3.89400,3.86200,-1.77%,448546720 +2019-02-22,3.94700,3.99900,3.93300,3.98000,3.94700,2.21%,401741240 +2019-02-25,4.06400,4.13200,3.95900,3.96700,3.93500,-0.33%,656019240 +2019-02-26,3.96300,4.01900,3.89400,3.92700,3.89500,-1.01%,488462840 +2019-02-27,3.91300,3.94000,3.82800,3.88500,3.85400,-1.07%,500255240 +2019-02-28,3.87500,3.89800,3.83400,3.85600,3.82900,-0.75%,324942600 +2019-03-01,3.90700,3.95400,3.84800,3.91100,3.88300,1.43%,357187120 +2019-03-04,3.95000,3.97300,3.86300,3.92000,3.89200,0.23%,409990000 +2019-03-05,3.90400,3.95200,3.84900,3.91300,3.88500,-0.18%,362924760 +2019-03-06,3.90400,3.91300,3.79800,3.80100,3.77400,-2.86%,403525960 +2019-03-07,3.77800,3.78700,3.68500,3.73100,3.70500,-1.84%,450105320 +2019-03-08,3.64100,3.77700,3.62000,3.76600,3.73900,0.94%,422414840 +2019-03-11,3.79000,4.05200,3.74200,4.02800,4.00000,6.96%,859726000 +2019-03-12,4.05700,4.11000,3.98000,4.06300,4.03400,0.87%,579574720 +2019-03-13,4.10100,4.24500,4.09300,4.21600,4.18500,3.77%,768900720 +2019-03-14,4.22500,4.23700,4.13100,4.13900,4.10900,-1.83%,519385200 +2019-03-15,4.18300,4.28800,4.17900,4.24500,4.21500,2.56%,661459280 +2019-03-18,4.27700,4.33100,4.19700,4.22400,4.19400,-0.49%,486993160 +2019-03-19,4.31900,4.43800,4.30200,4.39300,4.36100,4.00%,854972400 +2019-03-20,4.42200,4.47600,4.32500,4.36000,4.32900,-0.75%,719148600 +2019-03-21,4.38300,4.62500,4.37800,4.59900,4.56600,5.48%,824310680 +2019-03-22,4.57100,4.62000,4.42400,4.43800,4.40600,-3.50%,747643480 +2019-03-25,4.39700,4.46100,4.27800,4.34500,4.31300,-2.10%,525212040 +2019-03-26,4.48700,4.54400,4.36500,4.42200,4.39000,1.77%,703507120 +2019-03-27,4.44800,4.49400,4.34200,4.41300,4.38100,-0.20%,474371760 +2019-03-28,4.43900,4.49800,4.37800,4.43100,4.40000,0.41%,480264080 +2019-03-29,4.49900,4.51400,4.44800,4.48900,4.45700,1.31%,456895160 +2019-04-01,4.58200,4.58800,4.50900,4.55700,4.52400,1.51%,483824480 +2019-04-02,4.58100,4.62000,4.53800,4.57500,4.54200,0.39%,440919840 +2019-04-03,4.62500,4.77500,4.62000,4.71600,4.68200,3.08%,788778720 +2019-04-04,4.70000,4.74900,4.64300,4.70700,4.67300,-0.19%,457376760 +2019-04-05,4.75000,4.79100,4.71300,4.77400,4.74000,1.42%,481745960 +2019-04-08,4.74300,4.82000,4.71900,4.79500,4.76100,0.44%,424193920 +2019-04-09,4.76100,4.77200,4.68900,4.73200,4.69800,-1.31%,439972800 +2019-04-10,4.73100,4.82900,4.72600,4.80300,4.76800,1.50%,444772280 +2019-04-11,4.80500,4.83700,4.73900,4.78900,4.75400,-0.29%,374601480 +2019-04-12,4.82800,4.83200,4.74200,4.75000,4.71600,-0.81%,471706560 +2019-04-15,4.74300,4.74800,4.57800,4.61800,4.58500,-2.78%,440093800 +2019-04-16,4.65700,4.72400,4.62400,4.70500,4.67200,1.88%,394963640 +2019-04-17,4.74100,4.76200,4.66000,4.68200,4.64900,-0.49%,351002720 +2019-04-18,4.68900,4.72300,4.63000,4.65800,4.62400,-0.51%,380988160 +2019-04-22,4.63400,4.72800,4.60200,4.71200,4.67800,1.16%,279935520 +2019-04-23,4.72500,4.79800,4.71500,4.76700,4.73300,1.17%,346855240 +2019-04-24,4.77700,4.82000,4.71600,4.77900,4.74500,0.25%,318204800 +2019-04-25,4.73900,4.76100,4.59200,4.67300,4.63900,-2.22%,499297480 +2019-04-26,4.51800,4.52200,4.33300,4.45200,4.42000,-4.73%,868989160 +2019-04-29,4.46000,4.51100,4.38800,4.48300,4.45100,0.70%,391919320 +2019-04-30,4.45100,4.55100,4.43200,4.52500,4.49300,0.94%,362921600 +2019-05-01,4.57800,4.62000,4.51200,4.51200,4.48000,-0.29%,354281240 +2019-05-02,4.52200,4.62200,4.47800,4.58000,4.54700,1.51%,394685400 +2019-05-03,4.58800,4.59800,4.51300,4.57500,4.54300,-0.11%,336823480 +2019-05-06,4.38800,4.50900,4.35000,4.49600,4.46400,-1.73%,422177800 +2019-05-07,4.44800,4.44800,4.27900,4.32800,4.29700,-3.74%,555218320 +2019-05-08,4.30000,4.42900,4.28800,4.34800,4.31700,0.46%,419166160 +2019-05-09,4.27800,4.28800,4.13500,4.25500,4.22400,-2.14%,660246560 +2019-05-10,4.22400,4.29000,4.10000,4.22000,4.19000,-0.82%,569498040 +2019-05-13,4.08800,4.11100,3.94500,3.96100,3.93300,-6.14%,656912760 +2019-05-14,4.00100,4.08700,3.96200,4.05100,4.02200,2.27%,524878880 +2019-05-15,3.99500,4.02600,3.93500,3.99000,3.96100,-1.51%,502320040 +2019-05-16,3.98400,4.04800,3.94100,4.00500,3.97600,0.38%,781088160 +2019-05-17,3.96300,4.09300,3.87400,3.91300,3.88500,-2.30%,1022067920 +2019-05-20,3.81400,3.86900,3.76900,3.79400,3.76700,-3.04%,572065360 +2019-05-21,3.85500,3.89200,3.81600,3.87700,3.84900,2.19%,361849880 +2019-05-22,3.83800,3.86400,3.79400,3.80500,3.77800,-1.86%,325869600 +2019-05-23,3.74200,3.74200,3.62300,3.68300,3.65700,-3.21%,591844360 +2019-05-24,3.70200,3.73800,3.62200,3.62900,3.60300,-1.47%,357585280 +2019-05-28,3.64700,3.68000,3.58100,3.58300,3.55800,-1.27%,428354080 +2019-05-29,3.53500,3.57100,3.47400,3.50900,3.48300,-2.07%,559801480 +2019-05-30,3.50800,3.54400,3.43900,3.47800,3.45700,-0.88%,394299600 +2019-05-31,3.42800,3.49600,3.38500,3.38700,3.36600,-2.62%,389719680 +2019-06-03,3.39800,3.43700,3.31500,3.34500,3.32400,-1.24%,478643200 +2019-06-04,3.40900,3.58000,3.38700,3.57500,3.55400,6.88%,641835400 +2019-06-05,3.64900,3.65500,3.49600,3.53200,3.51100,-1.20%,511615400 +2019-06-06,3.53600,3.61900,3.53400,3.59500,3.57300,1.78%,408138480 +2019-06-07,3.60100,3.67200,3.58100,3.63800,3.61600,1.20%,348857520 +2019-06-10,3.69400,3.78000,3.69400,3.71100,3.68800,2.01%,402780880 +2019-06-11,3.77100,3.80900,3.72900,3.76900,3.74600,1.56%,383870040 +2019-06-12,3.72500,3.73100,3.64000,3.65500,3.63300,-3.02%,358891920 +2019-06-13,3.67700,3.72500,3.66000,3.70600,3.68400,1.40%,308081080 +2019-06-14,3.61300,3.63700,3.57100,3.61600,3.59400,-2.43%,394426240 +2019-06-17,3.61400,3.66300,3.59100,3.62600,3.60400,0.28%,276041480 +2019-06-18,3.68800,3.87800,3.67700,3.82200,3.79900,5.41%,581918000 +2019-06-19,3.85800,3.86900,3.80200,3.82800,3.80500,0.16%,331643960 +2019-06-20,3.91900,3.93300,3.83800,3.85300,3.82900,0.65%,350167280 +2019-06-21,3.83800,3.88700,3.78800,3.79400,3.77100,-1.53%,434426880 +2019-06-24,3.81600,3.84600,3.76800,3.81700,3.79400,0.61%,282948720 +2019-06-25,3.82200,3.89700,3.78400,3.78700,3.76400,-0.79%,311866440 +2019-06-26,3.91500,4.04300,3.90200,3.98100,3.95800,5.12%,584073000 +2019-06-27,4.06800,4.10000,4.03100,4.08100,4.05600,2.51%,445441520 +2019-06-28,4.12500,4.13400,4.05900,4.10600,4.08100,0.61%,397666360 +2019-07-01,4.31400,4.34900,4.11700,4.15400,4.12900,1.17%,711533080 +2019-07-02,4.13800,4.15900,4.04200,4.05600,4.03100,-2.36%,400227520 +2019-07-03,4.07900,4.08500,4.00900,4.06900,4.04400,0.32%,246634240 +2019-07-05,4.01000,4.01500,3.94200,4.00600,3.98200,-1.55%,396553880 +2019-07-08,3.94600,3.96500,3.90000,3.93000,3.90700,-1.90%,329786760 +2019-07-09,3.88800,3.96100,3.87500,3.93300,3.90900,0.08%,342860480 +2019-07-10,3.97700,4.05900,3.96300,4.00200,3.97700,1.75%,452075960 +2019-07-11,4.07500,4.19800,4.03800,4.15700,4.13200,3.87%,682558560 +2019-07-12,4.18500,4.26200,4.18500,4.19000,4.16500,0.79%,506392640 +2019-07-15,4.21200,4.22800,4.15300,4.18200,4.15700,-0.19%,289839720 +2019-07-16,4.16700,4.20400,4.12100,4.17700,4.15200,-0.12%,341443920 +2019-07-17,4.17900,4.25000,4.14900,4.24300,4.21700,1.58%,348204280 +2019-07-18,4.25300,4.31800,4.19600,4.25500,4.22900,0.28%,443178960 +2019-07-19,4.29300,4.30000,4.20500,4.21100,4.18600,-1.03%,344895800 +2019-07-22,4.23300,4.29600,4.22500,4.28300,4.25700,1.71%,315939920 +2019-07-23,4.32300,4.39400,4.30700,4.39200,4.36500,2.54%,428176560 +2019-07-24,4.43500,4.47200,4.35900,4.46700,4.44000,1.71%,366237480 +2019-07-25,4.42500,4.43800,4.31100,4.33500,4.30800,-2.96%,392698120 +2019-07-26,4.36200,4.42400,4.36200,4.37700,4.35000,0.97%,274159880 +2019-07-29,4.37000,4.38700,4.28200,4.37100,4.34400,-0.14%,248161960 +2019-07-30,4.32400,4.39900,4.30900,4.38600,4.36000,0.34%,197770440 +2019-07-31,4.35500,4.35600,4.17600,4.21800,4.19300,-3.83%,359415640 +2019-08-01,4.22800,4.32000,4.07100,4.12300,4.09800,-2.25%,421212560 +2019-08-02,4.03000,4.10000,3.98200,4.03000,4.00600,-2.26%,428349280 +2019-08-05,3.84500,3.84600,3.72300,3.77000,3.74700,-6.45%,589157440 +2019-08-06,3.84500,3.89100,3.76100,3.80900,3.78600,1.03%,361270680 +2019-08-07,3.74800,3.85900,3.73000,3.84700,3.82400,1.00%,372561800 +2019-08-08,3.90500,3.95800,3.84800,3.95600,3.93300,2.83%,309298880 +2019-08-09,3.91500,3.91900,3.80400,3.85500,3.83100,-2.55%,341816720 +2019-08-12,3.80200,3.85500,3.76400,3.78600,3.76400,-1.79%,279200480 +2019-08-13,3.78500,3.94800,3.74600,3.90100,3.87800,3.04%,360512440 +2019-08-14,3.81300,3.82400,3.70800,3.75200,3.72900,-3.82%,419881320 +2019-08-15,3.77100,3.79100,3.68500,3.71900,3.69700,-0.88%,554462040 +2019-08-16,3.98400,4.03900,3.92200,3.98900,3.96500,7.26%,1015385120 +2019-08-19,4.10300,4.28600,4.08700,4.27000,4.24400,7.04%,816322440 +2019-08-20,4.26400,4.26500,4.17600,4.19700,4.17200,-1.71%,463521600 +2019-08-21,4.26300,4.33600,4.24200,4.28100,4.25500,2.00%,427910920 +2019-08-22,4.29100,4.33300,4.24800,4.28700,4.26100,0.14%,303756720 +2019-08-23,4.21000,4.26500,4.04100,4.06100,4.03700,-5.27%,569497320 +2019-08-26,4.14000,4.16500,4.09800,4.13600,4.11100,1.85%,318594160 +2019-08-27,4.17500,4.17800,4.01600,4.04500,4.02100,-2.20%,291549560 +2019-08-28,4.01500,4.08400,3.97500,4.03100,4.01000,-0.35%,255068760 +2019-08-29,4.12300,4.20800,4.11900,4.17500,4.15400,3.57%,358373040 +2019-08-30,4.22200,4.27200,4.17000,4.18800,4.16700,0.31%,290908480 +2019-09-03,4.11500,4.14800,4.08100,4.10400,4.08400,-2.01%,296510800 +2019-09-04,4.16500,4.22700,4.16500,4.21900,4.19800,2.80%,228120360 +2019-09-05,4.32200,4.50000,4.32000,4.49400,4.47100,6.52%,696485000 +2019-09-06,4.47000,4.52700,4.42800,4.46600,4.44400,-0.62%,376976760 +2019-09-09,4.49800,4.60000,4.49600,4.51300,4.49000,1.05%,417525320 +2019-09-10,4.48000,4.60600,4.47000,4.58000,4.55700,1.48%,352812200 +2019-09-11,4.59400,4.65700,4.56500,4.60800,4.58500,0.61%,361511280 +2019-09-12,4.65500,4.71000,4.59900,4.60700,4.58400,-0.02%,327841000 +2019-09-13,4.54000,4.57700,4.50500,4.54900,4.52600,-1.26%,324591480 +2019-09-16,4.47300,4.54000,4.46300,4.50500,4.48300,-0.97%,231831840 +2019-09-17,4.51200,4.53100,4.46500,4.52700,4.50400,0.49%,228473120 +2019-09-18,4.52000,4.53600,4.41300,4.49900,4.47700,-0.62%,264037680 +2019-09-19,4.50600,4.52400,4.41300,4.42400,4.40100,-1.67%,256342760 +2019-09-20,4.42300,4.44600,4.30700,4.31700,4.29600,-2.42%,357251800 +2019-09-23,4.31800,4.41700,4.31400,4.37100,4.34900,1.25%,255825880 +2019-09-24,4.40300,4.43200,4.27800,4.31300,4.29200,-1.33%,321241800 +2019-09-25,4.31300,4.47600,4.26800,4.45600,4.43300,3.32%,313106880 +2019-09-26,4.44600,4.45500,4.38200,4.43400,4.41100,-0.49%,237825920 +2019-09-27,4.39200,4.44300,4.23300,4.29400,4.27200,-3.16%,365958960 +2019-09-30,4.32000,4.36200,4.28900,4.35200,4.33000,1.35%,193199080 +2019-10-01,4.37500,4.52500,4.34500,4.35000,4.32800,-0.05%,367566000 +2019-10-02,4.32800,4.34000,4.25300,4.32600,4.30400,-0.55%,295661760 +2019-10-03,4.33100,4.53900,4.30000,4.53300,4.51000,4.79%,462730600 +2019-10-04,4.53500,4.57900,4.47000,4.54900,4.52600,0.35%,267960200 +2019-10-07,4.61500,4.70900,4.60600,4.60800,4.58500,1.30%,488313560 +2019-10-08,4.51600,4.51600,4.41300,4.43100,4.40900,-3.84%,449342640 +2019-10-09,4.50800,4.56800,4.47900,4.51800,4.49500,1.96%,307883280 +2019-10-10,4.51600,4.62700,4.51000,4.57600,4.55300,1.28%,327515560 +2019-10-11,4.66000,4.73400,4.64100,4.65000,4.62600,1.62%,450866720 +2019-10-14,4.64100,4.68400,4.61000,4.66300,4.64000,0.28%,210335760 +2019-10-15,4.75400,4.98200,4.74000,4.90900,4.88500,5.28%,667985320 +2019-10-16,4.87500,4.98100,4.84400,4.85500,4.83100,-1.10%,432753120 +2019-10-17,4.90000,4.94500,4.80300,4.85700,4.83300,0.04%,264316960 +2019-10-18,4.85800,4.89100,4.68800,4.76200,4.73800,-1.96%,301921560 +2019-10-21,4.82400,4.91400,4.80500,4.90000,4.87600,2.90%,261868440 +2019-10-22,4.95800,5.06300,4.88300,4.89000,4.86600,-0.20%,337369120 +2019-10-23,4.80800,4.89200,4.77600,4.87700,4.85300,-0.27%,285770000 +2019-10-24,4.91900,4.95500,4.88500,4.92200,4.89700,0.92%,239037320 +2019-10-25,5.00200,5.13500,4.99500,5.11400,5.08800,3.90%,423091520 +2019-10-28,5.15800,5.22300,5.12800,5.17000,5.14400,1.10%,324668720 +2019-10-29,5.15600,5.16200,5.05400,5.07300,5.04800,-1.88%,211236800 +2019-10-30,5.10000,5.10600,5.00700,5.07500,5.05000,0.04%,205961520 +2019-10-31,5.05400,5.07500,4.94500,5.02600,5.00000,-0.97%,209732600 +2019-11-01,4.99000,5.09700,4.96500,5.06500,5.03900,0.78%,283638240 +2019-11-04,5.14600,5.27500,5.12300,5.26300,5.23600,3.91%,376716200 +2019-11-05,5.26200,5.28900,5.19200,5.24000,5.21400,-0.44%,300868480 +2019-11-06,5.21600,5.24200,5.10300,5.19100,5.16500,-0.94%,269013400 +2019-11-07,5.27800,5.29200,5.16400,5.20900,5.18200,0.35%,280339920 +2019-11-08,5.19200,5.22600,5.15400,5.19500,5.16800,-0.27%,189407480 +2019-11-11,5.19400,5.22800,5.10700,5.20500,5.17800,0.19%,243789440 +2019-11-12,5.24300,5.29700,5.20800,5.24000,5.21400,0.67%,283838840 +2019-11-13,5.20900,5.23700,5.14800,5.21400,5.18800,-0.50%,302364960 +2019-11-14,5.22300,5.24700,5.16300,5.24500,5.21800,0.59%,527006840 +2019-11-15,5.24300,5.29500,5.01600,5.10500,5.07900,-2.67%,1054216360 +2019-11-18,5.09700,5.33400,5.09400,5.30700,5.28000,3.96%,575318520 +2019-11-19,5.27600,5.30000,5.14100,5.20000,5.17400,-2.02%,415380240 +2019-11-20,5.17700,5.36400,5.16400,5.28000,5.25300,1.54%,473017520 +2019-11-21,5.27500,5.33100,5.23300,5.25500,5.22800,-0.47%,288389200 +2019-11-22,5.27700,5.32400,5.24900,5.27200,5.24600,0.32%,224098800 +2019-11-25,5.40100,5.53500,5.38800,5.53000,5.50300,4.89%,507347440 +2019-11-26,5.51300,5.51700,5.41900,5.42500,5.39800,-1.90%,385680920 +2019-11-27,5.46700,5.50100,5.43000,5.45600,5.43300,0.57%,216428720 +2019-11-29,5.42500,5.45400,5.39500,5.41900,5.39500,-0.68%,141556960 +2019-12-02,5.41200,5.42500,5.21600,5.23100,5.20900,-3.47%,373869680 +2019-12-03,5.04700,5.19600,5.00900,5.19200,5.16900,-0.75%,474146120 +2019-12-04,5.27600,5.29800,5.20700,5.23600,5.21300,0.85%,273618360 +2019-12-05,5.25800,5.27300,5.18800,5.21900,5.19600,-0.32%,185137760 +2019-12-06,5.28800,5.33700,5.27800,5.30400,5.28200,1.63%,232418280 +2019-12-09,5.28100,5.35900,5.27300,5.30400,5.28200,,215132800 +2019-12-10,5.33500,5.40200,5.28100,5.35000,5.32700,0.87%,256689120 +2019-12-11,5.36000,5.43900,5.35800,5.43400,5.41000,1.57%,234009880 +2019-12-12,5.40500,5.62000,5.39600,5.60200,5.57800,3.09%,406083360 +2019-12-13,5.60500,5.72500,5.54600,5.60000,5.57600,-0.04%,454967320 +2019-12-16,5.64800,5.70200,5.61900,5.62900,5.60500,0.52%,321307360 +2019-12-17,5.64800,5.73000,5.63800,5.70700,5.68300,1.39%,323263920 +2019-12-18,5.74200,5.79900,5.73400,5.73800,5.71300,0.54%,344278760 +2019-12-19,5.77300,5.90000,5.76800,5.88700,5.86100,2.60%,453106960 +2019-12-20,5.95300,6.01000,5.93400,5.98400,5.95900,1.65%,603384280 +2019-12-23,6.01300,6.04500,5.96000,5.97000,5.94500,-0.23%,355392600 +2019-12-24,5.95500,5.98300,5.92100,5.96600,5.94000,-0.07%,138863880 +2019-12-26,5.96900,6.00800,5.95000,5.98000,5.95400,0.23%,183218040 +2019-12-27,5.99500,6.00900,5.89500,5.92200,5.89600,-0.97%,254810040 +2019-12-30,5.90000,5.90500,5.77700,5.80800,5.78300,-1.93%,258247120 +2019-12-31,5.77300,5.89200,5.75300,5.88300,5.85700,1.29%,231211320 +2020-01-02,5.96900,5.99800,5.91800,5.99800,5.97200,1.95%,237678760 +2020-01-03,5.87700,5.94600,5.85300,5.90200,5.87600,-1.60%,205772320 +2020-01-06,5.80800,5.93200,5.78200,5.92700,5.90100,0.42%,262912480 +2020-01-07,5.95500,6.04400,5.91000,5.99800,5.97300,1.20%,319205760 +2020-01-08,5.99400,6.05100,5.95400,6.01000,5.98400,0.20%,277240680 +2020-01-09,6.09600,6.14800,6.02200,6.07600,6.04900,1.10%,255442120 +2020-01-10,6.18300,6.21400,6.09400,6.10800,6.08200,0.53%,316462400 +2020-01-13,6.19200,6.32500,6.16900,6.30000,6.27300,3.14%,309566720 +2020-01-14,6.25700,6.28200,6.16900,6.18200,6.15600,-1.87%,359579320 +2020-01-15,6.19500,6.21700,6.11300,6.13900,6.11300,-0.70%,263105440 +2020-01-16,6.19300,6.22900,6.17000,6.22300,6.19700,1.37%,284191640 +2020-01-17,6.24300,6.25000,6.18400,6.23200,6.20500,0.14%,253790560 +2020-01-21,6.19500,6.23200,6.16400,6.19900,6.17200,-0.53%,212850400 +2020-01-22,6.24400,6.34000,6.22500,6.25300,6.22600,0.87%,239238680 +2020-01-23,6.29300,6.33000,6.20400,6.32200,6.29400,1.10%,244514440 +2020-01-24,6.43800,6.48800,6.20800,6.26200,6.23500,-0.95%,373513560 +2020-01-27,5.95600,6.05600,5.80600,6.00500,5.97900,-4.10%,470534160 +2020-01-28,6.07100,6.23200,6.01800,6.19900,6.17300,3.23%,310976040 +2020-01-29,6.18500,6.22100,6.09900,6.13900,6.11200,-0.97%,259451160 +2020-01-30,6.04000,6.15900,5.98500,6.14500,6.11900,0.10%,290503600 +2020-01-31,6.09900,6.11100,5.86900,5.91100,5.88500,-3.81%,370419720 +2020-02-03,5.89300,6.02800,5.88600,6.00800,5.98300,1.64%,255928200 +2020-02-04,6.15100,6.19800,6.10100,6.17800,6.15200,2.83%,271543560 +2020-02-05,6.30000,6.31000,6.18500,6.26900,6.24200,1.47%,208220080 +2020-02-06,6.30400,6.35600,6.22200,6.35600,6.32900,1.39%,218282040 +2020-02-07,6.31600,6.33800,6.26400,6.29000,6.26300,-1.04%,189752120 +2020-02-10,6.31300,6.57500,6.30800,6.57400,6.54600,4.52%,529607760 +2020-02-11,6.68300,6.81300,6.62100,6.69700,6.66900,1.87%,638556880 +2020-02-12,6.75000,6.82000,6.71100,6.81400,6.78400,1.75%,374644720 +2020-02-13,6.75500,6.83700,6.72800,6.76900,6.74000,-0.66%,528015360 +2020-02-14,7.18200,7.37400,7.15000,7.24500,7.21400,7.03%,1041923720 +2020-02-18,7.14100,7.43300,7.12200,7.41400,7.38200,2.33%,621881000 +2020-02-19,7.53700,7.88500,7.53700,7.86800,7.83400,6.12%,694331240 +2020-02-20,7.81900,7.90800,7.40900,7.71700,7.68400,-1.92%,810050360 +2020-02-21,7.60500,7.63000,7.26700,7.35200,7.32000,-4.73%,769293240 +2020-02-24,6.75500,7.04700,6.70000,6.83200,6.80300,-7.07%,856914920 +2020-02-25,6.90800,6.97000,6.44900,6.55100,6.52300,-4.11%,1055497680 +2020-02-26,6.55200,6.88600,6.55000,6.69100,6.66300,2.14%,749661440 +2020-02-27,6.37300,6.67500,6.22200,6.31500,6.29200,-5.62%,906414920 +2020-02-28,6.06200,6.81200,6.04500,6.75200,6.72700,6.92%,1134675280 +2020-03-02,6.92200,6.94000,6.52500,6.91100,6.88600,2.35%,890745560 +2020-03-03,6.96700,7.02700,6.56200,6.64700,6.62300,-3.82%,652793120 +2020-03-04,6.75500,7.12200,6.68000,7.11300,7.08700,7.01%,597407360 +2020-03-05,6.91300,7.08000,6.78800,6.83200,6.80700,-3.95%,540327480 +2020-03-06,6.65200,6.71000,6.45000,6.65100,6.62700,-2.65%,515412280 +2020-03-09,5.99800,6.48500,5.95500,6.13600,6.11400,-7.74%,614158400 +2020-03-10,6.41400,6.52700,6.15000,6.52700,6.50300,6.37%,580648720 +2020-03-11,6.38700,6.41500,6.06400,6.16200,6.13900,-5.59%,502067720 +2020-03-12,5.63700,5.90300,5.39500,5.40800,5.38800,-12.24%,816541400 +2020-03-13,5.76300,6.02600,5.49000,6.02100,5.99900,11.34%,634837720 +2020-03-16,5.31000,5.65300,4.85000,4.91000,4.89200,-18.45%,726972120 +2020-03-17,5.02300,5.52200,4.77500,5.43200,5.41200,10.63%,833631960 +2020-03-18,5.00200,5.24900,4.51700,5.07100,5.05200,-6.65%,869095400 +2020-03-19,5.04900,5.41800,4.83500,5.32400,5.30500,4.99%,765513880 +2020-03-20,5.47500,5.75800,5.12800,5.14400,5.12500,-3.38%,804634160 +2020-03-23,5.14300,5.41200,4.96300,5.31700,5.29800,3.36%,643874640 +2020-03-24,5.72500,6.31700,5.70100,6.23000,6.20700,17.17%,1101643800 +2020-03-25,6.34500,6.54600,6.09200,6.14100,6.11800,-1.43%,793430680 +2020-03-26,6.34900,6.55600,6.25000,6.43100,6.40800,4.72%,697587680 +2020-03-27,6.25000,6.57800,6.21700,6.31800,6.29500,-1.76%,638829760 +2020-03-30,6.38400,6.64900,6.34000,6.64000,6.61500,5.10%,602250120 +2020-03-31,6.68000,6.88500,6.44400,6.59000,6.56600,-0.75%,949960560 +2020-04-01,6.39100,6.53800,6.03200,6.07700,6.05500,-7.78%,656913120 +2020-04-02,6.10600,6.40000,6.05800,6.38700,6.36300,5.10%,675764520 +2020-04-03,6.34900,6.39100,5.96000,6.09800,6.07500,-4.52%,663213840 +2020-04-06,6.38100,6.74700,6.32300,6.71000,6.68500,10.04%,727882480 +2020-04-07,6.93300,6.95600,6.43300,6.47600,6.45200,-3.49%,784521880 +2020-04-08,6.58500,6.69900,6.51500,6.67400,6.64900,3.06%,542444520 +2020-04-09,6.80000,6.82300,6.51100,6.57400,6.55000,-1.50%,526247800 +2020-04-13,6.51400,6.75500,6.42500,6.74600,6.72200,2.62%,398407280 +2020-04-14,6.87500,7.13300,6.84700,7.09900,7.07300,5.23%,530946680 +2020-04-15,6.93000,7.10400,6.88500,7.02100,6.99500,-1.10%,366148840 +2020-04-16,7.17700,7.47500,7.16400,7.36800,7.34100,4.94%,745620400 +2020-04-17,7.45000,7.47200,7.17400,7.30800,7.28100,-0.81%,539121960 +2020-04-20,7.18100,7.33800,7.13200,7.17600,7.15000,-1.81%,449388200 +2020-04-21,7.05800,7.11900,6.67800,6.73800,6.71300,-6.10%,735159840 +2020-04-22,6.93100,7.19700,6.88500,7.15400,7.12800,6.17%,484729120 +2020-04-23,7.19600,7.32900,7.07500,7.10000,7.07400,-0.75%,424159520 +2020-04-24,7.09000,7.24200,7.01500,7.24000,7.21300,1.97%,352645480 +2020-04-27,7.37500,7.58800,7.35000,7.42700,7.40000,2.58%,479387960 +2020-04-28,7.57500,7.60500,7.27800,7.28400,7.25700,-1.93%,442904120 +2020-04-29,7.41900,7.51500,7.34400,7.46100,7.43400,2.43%,379161880 +2020-04-30,7.40700,7.46100,7.29300,7.30700,7.28000,-2.06%,375917720 +2020-05-01,7.10900,7.22200,7.02100,7.07000,7.04400,-3.24%,342097800 +2020-05-04,7.02200,7.29600,7.02200,7.28200,7.25600,3.00%,317555200 +2020-05-05,7.38700,7.50700,7.28200,7.34400,7.31700,0.85%,368895640 +2020-05-06,7.42300,7.55000,7.38500,7.44500,7.41800,1.38%,323465560 +2020-05-07,7.58500,7.68500,7.53300,7.62200,7.59400,2.38%,373730520 +2020-05-08,7.69400,7.81900,7.66000,7.81300,7.78400,2.51%,339907120 +2020-05-11,7.80800,8.11300,7.77900,8.06600,8.03600,3.24%,469060160 +2020-05-12,8.12400,8.17300,7.79300,7.80300,7.77400,-3.26%,493059280 +2020-05-13,7.91700,8.07900,7.59500,7.78000,7.75200,-0.29%,625850080 +2020-05-14,7.84200,8.03600,7.68800,8.03100,8.00100,3.23%,602312360 +2020-05-15,7.89000,8.50000,7.87400,8.49100,8.46000,5.73%,987661720 +2020-05-18,8.76100,8.91700,8.68100,8.75000,8.71800,3.05%,776403440 +2020-05-19,8.79000,9.08800,8.76300,8.80600,8.77300,0.64%,717321960 +2020-05-20,8.99100,9.04300,8.88900,8.97000,8.93700,1.86%,587536200 +2020-05-21,9.05200,9.05300,8.73800,8.77500,8.74300,-2.17%,702088000 +2020-05-22,8.82500,9.09300,8.71300,9.02600,8.99300,2.86%,1038765000 +2020-05-26,9.15700,9.18200,8.67200,8.71800,8.68600,-3.41%,770779040 +2020-05-27,8.62500,8.63300,7.99700,8.52500,8.49400,-2.21%,1175892240 +2020-05-28,8.41200,8.76100,8.37900,8.48700,8.45600,-0.45%,736128160 +2020-05-29,8.55500,8.87500,8.48500,8.87500,8.84300,4.57%,745919760 +2020-06-01,8.83300,8.84100,8.68900,8.80600,8.77400,-0.78%,390511000 +2020-06-02,8.79600,8.83700,8.65800,8.82500,8.79300,0.22%,391320560 +2020-06-03,8.82200,8.86600,8.70000,8.76900,8.73700,-0.63%,365438880 +2020-06-04,8.72800,8.94300,8.67800,8.76700,8.73800,-0.02%,424278400 +2020-06-05,8.79500,8.99700,8.70800,8.92000,8.89100,1.75%,481746040 +2020-06-08,8.87700,8.89000,8.68600,8.80500,8.77700,-1.29%,387737240 +2020-06-09,8.80000,9.11000,8.75100,9.04600,9.01700,2.74%,468488840 +2020-06-10,9.16800,9.50000,9.15400,9.36700,9.33700,3.55%,632181480 +2020-06-11,9.15000,9.26100,8.78600,8.79600,8.76800,-6.10%,583650240 +2020-06-12,9.16300,9.18700,8.70300,8.93300,8.90400,1.56%,570908160 +2020-06-15,8.81500,9.18200,8.74400,9.17400,9.14400,2.70%,400002160 +2020-06-16,9.22500,9.26700,8.83900,9.06900,9.03900,-1.14%,535715000 +2020-06-17,9.11400,9.29900,9.07000,9.23600,9.20600,1.84%,408305640 +2020-06-18,9.22700,9.28300,9.11500,9.21800,9.18900,-0.19%,254409520 +2020-06-19,9.24300,9.44500,9.22700,9.26100,9.23200,0.47%,524160520 +2020-06-22,9.30000,9.53100,9.27300,9.52700,9.49600,2.87%,398466480 +2020-06-23,9.55100,9.64300,9.40800,9.45000,9.42000,-0.81%,375107400 +2020-06-24,9.47600,9.55700,9.14400,9.23600,9.20600,-2.26%,449370880 +2020-06-25,9.35600,9.50500,9.18200,9.49000,9.46000,2.75%,376072000 +2020-06-26,9.50000,9.50000,9.12500,9.15500,9.12600,-3.53%,592085760 +2020-06-29,9.17000,9.20500,8.90000,9.20000,9.17100,0.49%,342248120 +2020-06-30,9.31400,9.52600,9.26700,9.49800,9.46700,3.24%,367892000 +2020-07-01,9.52100,9.57600,9.41300,9.53000,9.50000,0.34%,329487200 +2020-07-02,9.63900,9.73800,9.57800,9.61200,9.58200,0.86%,364075680 +2020-07-06,9.74200,9.90900,9.71300,9.83900,9.80800,2.36%,316155240 +2020-07-07,9.94600,10.07000,9.85100,9.87200,9.84000,0.34%,357801560 +2020-07-08,9.99400,10.22500,9.96600,10.21600,10.18300,3.48%,377493840 +2020-07-09,10.38000,10.57000,10.23400,10.50900,10.47500,2.87%,494708720 +2020-07-10,10.58900,10.65500,10.37900,10.47900,10.44600,-0.29%,497674760 +2020-07-13,10.59500,10.79200,10.02500,10.05200,10.02000,-4.07%,457077280 +2020-07-14,10.07500,10.40300,9.78600,10.37700,10.34400,3.23%,542694240 +2020-07-15,10.41400,10.43300,10.05600,10.22700,10.19500,-1.45%,403984920 +2020-07-16,10.01500,10.20700,9.89600,10.13500,10.10200,-0.90%,344964720 +2020-07-17,10.22600,10.24900,10.08800,10.20200,10.16900,0.66%,266284920 +2020-07-20,10.27400,10.53100,10.15700,10.51100,10.47700,3.03%,281599320 +2020-07-21,10.51300,10.56000,10.28700,10.32900,10.29500,-1.73%,274668720 +2020-07-22,10.36800,10.60300,10.29200,10.43900,10.40500,1.06%,367290840 +2020-07-23,10.45000,10.54700,10.03100,10.13000,10.09700,-2.96%,411661280 +2020-07-24,9.87500,10.36500,9.77700,10.19500,10.16200,0.64%,473292000 +2020-07-27,10.23200,10.44200,10.21800,10.42200,10.38800,2.23%,292130200 +2020-07-28,10.37400,10.38200,10.20900,10.21600,10.18300,-1.98%,271636040 +2020-07-29,10.39100,10.51600,10.34700,10.46600,10.43200,2.45%,284507680 +2020-07-30,10.37500,10.62300,10.29500,10.61400,10.58000,1.41%,308880160 +2020-07-31,10.56300,10.76700,10.43300,10.61500,10.58100,0.01%,386286000 +2020-08-03,10.73300,11.09900,10.71500,11.01000,10.97500,3.72%,413018240 +2020-08-04,11.05000,11.22800,10.90600,11.22800,11.19200,1.98%,310335600 +2020-08-05,11.24400,11.37200,11.16600,11.28700,11.25100,0.53%,250499720 +2020-08-06,11.35000,11.35800,11.17900,11.33600,11.29900,0.43%,244315680 +2020-08-07,11.31300,11.50500,11.03800,11.20000,11.16400,-1.20%,342515960 +2020-08-10,11.33400,11.40800,10.85700,11.16500,11.12900,-0.31%,427795920 +2020-08-11,11.07400,11.13700,10.79600,10.85000,10.81500,-2.82%,354510520 +2020-08-12,10.99100,11.46700,10.95800,11.44000,11.40400,5.44%,464942920 +2020-08-13,11.54600,11.72200,11.35600,11.44300,11.40600,0.03%,374459560 +2020-08-14,11.53000,11.70500,11.44100,11.56400,11.52700,1.06%,366436160 +2020-08-17,11.85100,12.41000,11.81700,12.33700,12.29800,6.68%,616714320 +2020-08-18,12.45000,12.49600,12.08600,12.26100,12.22200,-0.62%,503446200 +2020-08-19,12.29700,12.31500,12.09800,12.13900,12.10000,-1.00%,622622320 +2020-08-20,11.97500,12.37500,11.87900,12.14100,12.10200,0.02%,921386240 +2020-08-21,12.20200,12.80900,12.19500,12.68300,12.64300,4.46%,999869520 +2020-08-24,12.88400,12.91300,12.50800,12.72000,12.68000,0.29%,490564200 +2020-08-25,12.63100,12.76100,12.57400,12.75000,12.70900,0.24%,289076800 +2020-08-26,12.79900,12.86800,12.67800,12.77300,12.73200,0.18%,321242920 +2020-08-27,12.78200,12.85000,12.56600,12.62800,12.58800,-1.14%,317602920 +2020-08-28,12.67500,13.14800,12.64300,13.14800,13.10600,4.12%,537158520 +2020-08-31,13.18300,13.57500,13.03800,13.37500,13.33200,1.73%,500841200 +2020-09-01,13.48000,13.99400,13.43700,13.82100,13.78100,3.33%,512473960 +2020-09-02,14.70400,14.72700,13.90000,14.34700,14.30500,3.81%,874012880 +2020-09-03,13.82900,13.88500,12.87900,13.01600,12.97800,-9.28%,945126040 +2020-09-04,12.78400,13.17500,11.70500,12.62200,12.58600,-3.03%,1463682840 +2020-09-08,11.73500,12.55000,11.70400,11.91300,11.87800,-5.62%,795729480 +2020-09-09,12.40000,12.80900,12.23200,12.71500,12.67800,6.73%,736198280 +2020-09-10,12.98900,13.06500,12.16700,12.31200,12.27600,-3.17%,698684440 +2020-09-11,12.48600,12.65300,11.89600,12.16500,12.12900,-1.19%,636926880 +2020-09-14,13.08100,13.31500,12.63100,12.87200,12.83500,5.81%,1201744960 +2020-09-15,13.28000,13.29900,12.82800,12.99100,12.95300,0.92%,727556560 +2020-09-16,12.95700,13.09300,12.51400,12.51500,12.47800,-3.66%,557599400 +2020-09-17,12.13200,12.59000,12.03500,12.46400,12.42700,-0.41%,792511760 +2020-09-18,12.59400,12.63300,11.98900,12.18900,12.15400,-2.21%,698461920 +2020-09-21,11.92500,12.52200,11.90500,12.51700,12.48100,2.69%,721042440 +2020-09-22,12.57500,12.64800,12.15600,12.63800,12.60100,0.97%,646452080 +2020-09-23,12.57600,12.72700,12.07900,12.12400,12.08800,-4.07%,647012320 +2020-09-24,12.07200,12.57000,12.01400,12.34800,12.31200,1.85%,731240320 +2020-09-25,12.44800,12.88400,12.24600,12.87400,12.83600,4.26%,588016280 +2020-09-28,13.04000,13.05200,12.75000,13.03500,12.99700,1.25%,573809120 +2020-09-29,12.93800,13.44300,12.93300,13.22600,13.18700,1.47%,623004960 +2020-09-30,13.15700,13.62200,13.15000,13.53100,13.49100,2.31%,689184120 +2020-10-01,13.75800,13.76300,13.46100,13.61500,13.57500,0.62%,525002360 +2020-10-02,13.22500,13.51900,13.05100,13.06200,13.02400,-4.06%,552495880 +2020-10-05,13.23600,13.64400,13.22300,13.64300,13.60300,4.45%,479818280 +2020-10-06,13.83000,14.14200,13.66500,13.73700,13.69700,0.69%,784419840 +2020-10-07,14.00000,14.11900,13.86300,13.96400,13.92300,1.65%,418085160 +2020-10-08,14.07500,14.08500,13.75800,13.83900,13.79800,-0.90%,378900880 +2020-10-09,13.76700,13.82400,13.66100,13.76300,13.72300,-0.55%,346890920 +2020-10-12,13.99000,14.34700,13.91300,14.22600,14.18500,3.36%,434743800 +2020-10-13,14.29700,14.34800,14.01900,14.24800,14.20700,0.15%,344603120 +2020-10-14,14.29100,14.34300,13.96000,14.09500,14.05400,-1.07%,276647120 +2020-10-15,13.81100,14.00600,13.76800,13.97000,13.92900,-0.89%,267225120 +2020-10-16,14.03700,14.12200,13.79300,13.81200,13.77100,-1.13%,242639600 +2020-10-19,13.90300,13.98300,13.40700,13.49800,13.45800,-2.27%,298068560 +2020-10-20,13.58400,13.80000,13.50700,13.64600,13.60600,1.10%,229212040 +2020-10-21,13.62500,13.79200,13.47800,13.52500,13.48500,-0.89%,219597320 +2020-10-22,13.52200,13.61200,13.23200,13.36100,13.32200,-1.21%,290479440 +2020-10-23,13.45000,13.59300,13.29100,13.59000,13.55100,1.71%,233484280 +2020-10-26,13.42700,13.69300,13.03800,13.14100,13.10300,-3.30%,336894320 +2020-10-27,13.30600,13.44200,13.19200,13.39700,13.35800,1.95%,250519680 +2020-10-28,13.19800,13.26000,12.60900,12.62700,12.59000,-5.75%,376518080 +2020-10-29,12.83900,13.19300,12.75000,13.02400,12.98600,3.14%,320081840 +2020-10-30,12.85000,12.93600,12.30000,12.53400,12.49800,-3.76%,417396000 +2020-11-02,12.65800,12.83700,12.39500,12.58100,12.54400,0.37%,299652640 +2020-11-03,12.70800,13.10500,12.60300,13.01900,12.98200,3.48%,272901080 +2020-11-04,13.38900,13.82800,13.33700,13.79400,13.75400,5.95%,410229280 +2020-11-05,14.16300,14.33900,13.99100,14.16000,14.11900,2.65%,319028320 +2020-11-06,14.11000,14.58900,13.89500,14.56200,14.52000,2.84%,383349280 +2020-11-09,14.55300,14.69200,13.61100,13.63100,13.59100,-6.39%,582977880 +2020-11-10,13.60700,13.60700,12.62800,12.77000,12.73300,-6.32%,644067200 +2020-11-11,13.05400,13.43500,12.94800,13.41800,13.37900,5.07%,404743440 +2020-11-12,13.47900,13.76600,13.31600,13.45700,13.41800,0.29%,366635000 +2020-11-13,13.62700,13.66900,13.05900,13.29700,13.25800,-1.19%,346762320 +2020-11-16,13.17300,13.65000,13.15600,13.51500,13.47600,1.64%,413774800 +2020-11-17,13.55300,13.59600,13.30400,13.42200,13.38300,-0.69%,312027960 +2020-11-18,13.46500,13.60600,13.18500,13.42900,13.39000,0.05%,510925320 +2020-11-19,13.21300,13.48800,13.10000,13.44000,13.40100,0.08%,565934200 +2020-11-20,13.45400,13.49400,13.06500,13.08800,13.05000,-2.62%,341089800 +2020-11-23,13.17100,13.38200,13.01600,13.14000,13.10200,0.40%,361354200 +2020-11-24,13.14300,13.16200,12.88500,12.95800,12.92000,-1.39%,342755320 +2020-11-25,13.03200,13.26900,13.02000,13.23500,13.19600,2.14%,259916400 +2020-11-27,13.37500,13.40700,13.17100,13.26100,13.22300,0.20%,167275200 +2020-11-30,13.26500,13.41300,12.97200,13.40100,13.36200,1.06%,286952000 +2020-12-01,13.49200,13.52900,13.22800,13.39000,13.35100,-0.08%,296495160 +2020-12-02,13.35100,13.67300,13.23400,13.54500,13.50500,1.16%,283361200 +2020-12-03,13.58800,13.66000,13.32900,13.39600,13.36100,-1.10%,199520640 +2020-12-04,13.44900,13.56000,13.38900,13.55800,13.52300,1.21%,202243400 +2020-12-07,13.60100,13.73100,13.50000,13.60700,13.57100,0.36%,223243240 +2020-12-08,13.58500,13.59900,13.28200,13.35000,13.31500,-1.89%,271920880 +2020-12-09,13.30100,13.41400,12.86800,12.93100,12.89700,-3.14%,401301200 +2020-12-10,12.86900,13.06900,12.84900,12.97200,12.93800,0.32%,207764720 +2020-12-11,12.96700,13.02000,12.82300,13.01300,12.97900,0.32%,209265640 +2020-12-14,13.08800,13.38900,13.07800,13.30900,13.27400,2.27%,270157880 +2020-12-15,13.44000,13.46400,13.18700,13.36000,13.32600,0.38%,193485920 +2020-12-16,13.42200,13.43700,13.21300,13.24300,13.20800,-0.88%,223114680 +2020-12-17,13.36700,13.37900,13.17900,13.34100,13.30600,0.74%,231383880 +2020-12-18,13.37900,13.40500,13.07100,13.27200,13.23700,-0.52%,342064640 +2020-12-21,13.07500,13.37000,12.96800,13.33200,13.29700,0.45%,302332160 +2020-12-22,13.31900,13.33700,13.05400,13.27800,13.24400,-0.41%,186314880 +2020-12-23,13.25600,13.27500,13.00500,13.00900,12.97500,-2.03%,179142760 +2020-12-24,13.03700,13.13200,12.93900,12.99400,12.96000,-0.12%,97883520 +2020-12-28,13.06300,13.06300,12.76300,12.90000,12.86600,-0.72%,211466200 +2020-12-29,12.92500,13.07300,12.84200,12.94300,12.90900,0.33%,170372160 +2020-12-30,12.99000,13.21400,12.89700,13.14600,13.11100,1.57%,225397160 +2020-12-31,13.13700,13.15100,12.91500,13.05500,13.02100,-0.69%,192424400 +2021-01-04,13.10400,13.65200,12.96300,13.11300,13.07900,0.44%,560641800 +2021-01-05,13.10000,13.44400,13.08700,13.40500,13.37000,2.23%,322759920 +2021-01-06,13.22300,13.24500,12.58600,12.61500,12.58200,-5.89%,580423000 +2021-01-07,12.96800,13.37800,12.88700,13.34400,13.30900,5.78%,461481480 +2021-01-08,13.36300,13.42100,13.04200,13.27700,13.24200,-0.50%,292528600 +2021-01-11,13.41900,13.96100,13.36300,13.62200,13.58600,2.60%,519028800 +2021-01-12,13.75300,13.75400,13.34500,13.48500,13.45000,-1.01%,287122960 +2021-01-13,13.49000,13.62500,13.38500,13.53200,13.49600,0.35%,210028440 +2021-01-14,13.57500,13.60000,13.18100,13.20000,13.16600,-2.45%,283120280 +2021-01-15,13.22800,13.32500,12.84900,12.86000,12.82600,-2.58%,277781280 +2021-01-19,13.01600,13.09400,12.84400,13.02500,12.99100,1.28%,226186880 +2021-01-20,13.11200,13.43100,13.05700,13.36600,13.33100,2.62%,258570880 +2021-01-21,13.41900,13.99900,13.25300,13.86800,13.83100,3.76%,338339600 +2021-01-22,13.74000,13.84200,13.62700,13.71300,13.67700,-1.12%,246818560 +2021-01-25,13.78200,13.82900,13.23600,13.65300,13.61800,-0.44%,251111160 +2021-01-26,13.58000,13.64500,13.38800,13.43500,13.40000,-1.60%,163980400 +2021-01-27,13.23000,13.23300,12.79400,12.91800,12.88400,-3.85%,371272840 +2021-01-28,12.99600,13.34000,12.96100,13.05100,13.01700,1.03%,228315960 +2021-01-29,13.07500,13.33500,12.91200,12.99000,12.95600,-0.47%,271552040 +2021-02-01,13.05300,13.27100,12.90300,13.23700,13.20200,1.90%,217204320 +2021-02-02,13.39900,13.57200,13.28500,13.55700,13.52100,2.42%,218064120 +2021-02-03,13.63600,13.93200,13.51600,13.53100,13.49500,-0.19%,245409280 +2021-02-04,13.53100,13.67400,13.33800,13.66400,13.62900,0.98%,201338480 +2021-02-05,13.72500,13.73700,13.54600,13.59100,13.55500,-0.53%,169153640 +2021-02-08,13.72700,14.47400,13.72700,14.43900,14.40100,6.24%,434622840 +2021-02-09,14.34100,14.58300,14.22300,14.26300,14.22600,-1.22%,285123120 +2021-02-10,14.46300,14.90500,14.34100,14.76400,14.72600,3.51%,481910480 +2021-02-11,14.98000,15.27200,14.92500,15.25100,15.21100,3.30%,450827720 +2021-02-12,15.05000,15.29100,14.77500,14.96100,14.92200,-1.90%,374757480 +2021-02-16,15.06400,15.37200,14.95000,15.33000,15.29000,2.47%,321959520 +2021-02-17,15.17100,15.22400,14.78000,14.90600,14.86700,-2.77%,271454720 +2021-02-18,14.72900,14.87300,14.57500,14.82900,14.79000,-0.52%,234080800 +2021-02-19,15.02500,15.17700,14.84700,14.92600,14.88800,0.65%,271724120 +2021-02-22,14.77500,15.13300,14.32500,14.35600,14.31800,-3.82%,321672560 +2021-02-23,14.07500,14.23900,13.39000,14.14200,14.10500,-1.49%,391779320 +2021-02-24,14.12300,14.50700,13.75600,14.49900,14.46100,2.52%,448319080 +2021-02-25,14.04500,14.37500,13.21600,13.30800,13.27300,-8.21%,812196240 +2021-02-26,13.75300,13.85400,13.36100,13.71500,13.67900,3.06%,498759000 +2021-03-01,13.87500,13.92500,13.55300,13.84200,13.80600,0.93%,353183000 +2021-03-02,13.90000,13.92100,13.39600,13.40600,13.37100,-3.15%,264114120 +2021-03-03,13.42600,13.45200,12.79900,12.80500,12.77100,-4.48%,377590280 +2021-03-04,12.80100,12.97500,12.08400,12.37000,12.33800,-3.40%,573345160 +2021-03-05,12.55000,12.55000,11.67900,12.46200,12.42900,0.74%,542838840 +2021-03-08,12.45000,12.47100,11.56700,11.59300,11.56300,-6.97%,543111680 +2021-03-09,12.13000,12.61700,12.05900,12.52000,12.49200,8.00%,521825520 +2021-03-10,12.84100,12.98000,12.45800,12.46800,12.44000,-0.42%,384376560 +2021-03-11,12.95000,13.04600,12.73500,12.99400,12.96400,4.22%,299914280 +2021-03-12,12.64800,12.88900,12.59000,12.85600,12.82700,-1.06%,243963960 +2021-03-15,12.86500,13.20700,12.76700,13.19100,13.16100,2.61%,222520440 +2021-03-16,13.35700,13.51300,13.11700,13.29100,13.26100,0.76%,272129600 +2021-03-17,13.04000,13.45300,12.99000,13.34100,13.31100,0.38%,243864200 +2021-03-18,13.13700,13.18400,12.71700,12.72300,12.69300,-4.63%,294188080 +2021-03-19,12.75000,12.92200,12.61300,12.84600,12.81600,0.97%,299206960 +2021-03-22,12.91300,13.39400,12.90700,13.18600,13.15600,2.65%,297803080 +2021-03-23,13.25400,13.34500,13.02100,13.07100,13.04100,-0.87%,222046080 +2021-03-24,13.15100,13.15900,12.63700,12.64300,12.61400,-3.27%,245838520 +2021-03-25,12.50000,12.71500,12.27200,12.53500,12.50600,-0.85%,295144560 +2021-03-26,12.55500,12.85600,12.37400,12.83900,12.81000,2.43%,363968960 +2021-03-29,12.82000,13.06300,12.70000,12.94800,12.91900,0.85%,273519880 +2021-03-30,12.84200,12.97500,12.70500,12.87200,12.84200,-0.59%,200202480 +2021-03-31,13.01600,13.47100,12.98200,13.34800,13.31800,3.70%,314777520 +2021-04-01,13.57200,13.87000,13.51100,13.81200,13.78000,3.48%,308274600 +2021-04-05,13.86800,14.01400,13.73300,13.98800,13.95500,1.27%,255671400 +2021-04-06,14.00000,14.05400,13.77400,13.86200,13.83000,-0.90%,191745960 +2021-04-07,13.88100,14.24300,13.71200,14.14400,14.11100,2.03%,251284360 +2021-04-08,14.25300,14.47200,14.24900,14.31700,14.28400,1.22%,244414920 +2021-04-09,14.21400,14.40800,14.17500,14.40000,14.36700,0.58%,195170880 +2021-04-12,14.29000,15.35300,14.13900,15.20900,15.17400,5.62%,869322000 +2021-04-13,15.23200,15.70000,15.12600,15.67900,15.64400,3.09%,676211880 +2021-04-14,15.62500,15.72000,15.22800,15.27700,15.24200,-2.56%,385501920 +2021-04-15,15.66300,16.21400,15.63100,16.13700,16.10000,5.63%,598480680 +2021-04-16,16.05300,16.16600,15.86500,15.91300,15.87600,-1.39%,335207560 +2021-04-19,15.53700,15.80800,15.23300,15.36200,15.32700,-3.46%,404418080 +2021-04-20,15.32300,15.49700,14.96300,15.17100,15.13600,-1.24%,334133040 +2021-04-21,15.11900,15.36300,15.10200,15.36000,15.32500,1.25%,216777040 +2021-04-22,15.37500,15.43900,14.78400,14.85000,14.81600,-3.32%,277786280 +2021-04-23,14.93400,15.33500,14.90000,15.26500,15.23000,2.79%,227772200 +2021-04-26,15.18500,15.47900,15.12500,15.47800,15.44200,1.40%,197797080 +2021-04-27,15.57900,15.67100,15.35400,15.38200,15.34600,-0.62%,164573000 +2021-04-28,15.36500,15.53200,15.21600,15.27700,15.24200,-0.68%,209416200 +2021-04-29,15.40000,15.43700,15.07200,15.32500,15.29000,0.31%,173196480 +2021-04-30,15.17500,15.36500,14.99700,15.01000,14.97500,-2.06%,201910080 +2021-05-03,15.12500,15.24700,14.78800,14.83700,14.80300,-1.15%,203911840 +2021-05-04,14.63700,14.63800,14.01000,14.35100,14.31800,-3.28%,405324800 +2021-05-05,14.70900,14.81400,14.38800,14.45900,14.42500,0.75%,292023040 +2021-05-06,14.49500,14.57100,14.21800,14.52300,14.49000,0.44%,193380920 +2021-05-07,14.80800,14.97100,14.67200,14.81200,14.77800,1.99%,229327320 +2021-05-10,14.78700,14.80600,14.25000,14.26600,14.23300,-3.69%,268903800 +2021-05-11,13.82500,14.35500,13.75000,14.30600,14.27300,0.28%,285585360 +2021-05-12,14.01000,14.26000,13.70900,13.75900,13.72700,-3.82%,303409320 +2021-05-13,14.03400,14.08100,13.45900,13.66500,13.63400,-0.68%,285727480 +2021-05-14,13.89000,14.32800,13.74900,14.24300,14.21000,4.23%,258615000 +2021-05-17,14.15700,14.16900,13.85400,14.16600,14.13300,-0.54%,216980840 +2021-05-18,14.26700,14.40400,14.00400,14.01600,13.98400,-1.06%,186254240 +2021-05-19,13.56700,14.08000,13.54300,14.06600,14.03300,0.36%,343999360 +2021-05-20,14.30300,14.68400,14.27100,14.61300,14.57900,3.89%,321591920 +2021-05-21,15.16400,15.22200,14.86900,14.99200,14.95700,2.59%,672992000 +2021-05-24,15.21300,15.74500,15.17600,15.61200,15.57600,4.14%,554816200 +2021-05-25,15.76600,15.81800,15.48200,15.64800,15.61200,0.23%,435406880 +2021-05-26,15.73400,15.79400,15.58600,15.70000,15.66400,0.33%,370438640 +2021-05-27,15.70000,15.75000,15.46000,15.48800,15.45200,-1.35%,581475200 +2021-05-28,15.50100,16.27700,15.50100,16.24500,16.20700,4.89%,644535600 +2021-06-01,16.27000,16.38800,15.90300,16.26500,16.22700,0.12%,472803000 +2021-06-02,16.25200,16.91900,16.23600,16.77800,16.74000,3.15%,594167560 +2021-06-03,16.70100,17.25900,16.58300,16.97000,16.93100,1.14%,580006800 +2021-06-04,17.11300,17.66100,17.09600,17.57800,17.53800,3.58%,617120280 +2021-06-07,17.57100,17.81300,17.19300,17.61900,17.57900,0.23%,575754920 +2021-06-08,17.52700,17.62200,17.25100,17.45700,17.41700,-0.92%,323846760 +2021-06-09,17.51600,17.57500,17.25600,17.35800,17.32200,-0.57%,381657480 +2021-06-10,17.35000,17.49200,17.17600,17.42500,17.38900,0.39%,287770440 +2021-06-11,17.47900,17.93900,17.44400,17.82500,17.78800,2.30%,416307640 +2021-06-14,17.90600,18.04000,17.66300,18.01900,17.98200,1.09%,321374280 +2021-06-15,17.91500,18.01600,17.72800,17.78900,17.75200,-1.28%,243030440 +2021-06-16,17.79100,17.95500,17.58400,17.81000,17.77300,0.12%,303788440 +2021-06-17,17.77500,18.83500,17.75600,18.65700,18.61900,4.76%,809654880 +2021-06-18,18.78400,19.37500,18.58400,18.63900,18.60000,-0.10%,968854280 +2021-06-21,18.43500,18.53700,17.82300,18.42700,18.38900,-1.14%,672382160 +2021-06-22,18.47200,18.96400,18.38600,18.88700,18.84800,2.50%,580145560 +2021-06-23,19.00800,19.15300,18.90800,19.05700,19.01800,0.90%,332357040 +2021-06-24,19.22800,19.42000,19.08800,19.20600,19.16600,0.78%,320922400 +2021-06-25,19.28100,19.34600,18.89400,19.03100,18.99200,-0.91%,278365920 +2021-06-28,19.36100,20.07900,19.31900,19.98500,19.94400,5.01%,495436560 +2021-06-29,19.88300,20.09900,19.65700,20.02700,19.98500,0.21%,367633840 +2021-06-30,19.99900,20.16300,19.86400,20.00300,19.96100,-0.12%,326566160 +2021-07-01,20.12500,20.45600,20.01900,20.21200,20.17000,1.04%,480134960 +2021-07-02,20.44000,20.50500,20.28800,20.48700,20.44500,1.36%,343396680 +2021-07-06,20.73800,20.84200,20.35000,20.69900,20.65600,1.03%,446707480 +2021-07-07,20.85400,20.87500,20.33200,20.37200,20.33000,-1.58%,418427280 +2021-07-08,19.85700,20.13300,19.70100,19.90300,19.86200,-2.30%,503299680 +2021-07-09,19.96300,20.08000,19.75400,20.05000,20.00900,0.74%,296622680 +2021-07-12,20.24000,20.53300,20.18800,20.51300,20.47000,2.31%,321984760 +2021-07-13,20.40100,20.46100,20.11400,20.25000,20.20800,-1.28%,290706320 +2021-07-14,20.35800,20.41800,19.75300,19.84200,19.80100,-2.01%,380099200 +2021-07-15,19.81200,19.84700,18.85900,18.96600,18.92700,-4.41%,550564520 +2021-07-16,19.03100,19.15700,18.07300,18.16100,18.12400,-4.24%,688222640 +2021-07-19,17.91500,19.04200,17.86600,18.78000,18.74100,3.41%,749058760 +2021-07-20,18.73000,18.83800,18.16400,18.61200,18.57400,-0.89%,433661880 +2021-07-21,18.88200,19.52700,18.74200,19.41000,19.37000,4.29%,371017360 +2021-07-22,19.64200,19.88700,19.27600,19.59400,19.55400,0.95%,323825950 +2021-07-23,19.65600,19.70000,19.25000,19.55800,19.51800,-0.18%,195671980 +2021-07-26,19.31100,19.44200,18.91400,19.29400,19.25400,-1.35%,203943160 +2021-07-27,19.26500,19.62200,18.74100,19.20800,19.16800,-0.45%,248862580 +2021-07-28,19.31900,19.64600,18.99500,19.50300,19.46300,1.54%,202191150 +2021-07-29,19.51900,19.85300,19.32800,19.66200,19.62100,0.82%,183733990 +2021-07-30,19.41800,19.63000,19.26300,19.49900,19.45900,-0.83%,183497460 +2021-08-02,19.70000,19.96100,19.36100,19.75000,19.70900,1.29%,217443970 +2021-08-03,19.74000,20.22200,19.22000,19.81500,19.77400,0.33%,301810740 +2021-08-04,19.99000,20.31800,19.82800,20.27400,20.23200,2.32%,231309400 +2021-08-05,20.50000,20.73300,20.34200,20.63700,20.59400,1.79%,211435370 +2021-08-06,20.52400,20.57000,20.21000,20.36600,20.32400,-1.31%,178496610 +2021-08-09,20.44600,20.50800,20.14300,20.29500,20.25300,-0.35%,146443100 +2021-08-10,20.32200,20.43000,19.83500,19.93600,19.89500,-1.77%,179237780 +2021-08-11,20.04300,20.04900,19.43000,19.69900,19.65800,-1.19%,185924840 +2021-08-12,19.87000,20.02900,19.62000,19.90500,19.86400,1.05%,151861550 +2021-08-13,19.90500,20.21400,19.85100,20.18800,20.14600,1.42%,180598980 +2021-08-16,20.13500,20.28700,19.45300,19.95000,19.90900,-1.18%,211152800 +2021-08-17,19.68500,19.77000,19.26700,19.45800,19.41800,-2.47%,204584850 +2021-08-18,19.50000,19.63400,19.00000,19.04000,19.00100,-2.15%,285913480 +2021-08-19,19.49400,20.49500,18.76200,19.79800,19.75700,3.98%,766554770 +2021-08-20,19.99100,20.86500,19.93300,20.81600,20.77300,5.14%,675741310 +2021-08-23,20.97100,21.99700,20.95000,21.95800,21.91300,5.49%,575806580 +2021-08-24,21.75300,21.95900,21.53500,21.79300,21.74800,-0.75%,297298920 +2021-08-25,21.73700,22.47000,21.72200,22.21300,22.16700,1.93%,347701040 +2021-08-26,22.20000,22.34000,21.79000,22.06800,22.02200,-0.65%,237940420 +2021-08-27,22.18400,22.72200,22.16700,22.63600,22.58900,2.57%,304722190 +2021-08-30,22.83000,23.04300,22.55100,22.68800,22.64100,0.23%,262579900 +2021-08-31,22.69500,22.69500,22.12000,22.38500,22.34300,-1.34%,259849680 +2021-09-01,22.48500,22.69700,22.35700,22.44100,22.39900,0.25%,201766950 +2021-09-02,22.51800,22.59300,22.29500,22.39600,22.35400,-0.20%,188109570 +2021-09-03,22.32500,22.98600,22.20000,22.84300,22.80000,2.00%,280831980 +2021-09-07,22.83300,22.89900,22.52200,22.66200,22.61900,-0.79%,198107160 +2021-09-08,22.51300,22.61000,21.97700,22.33900,22.29700,-1.43%,254434210 +2021-09-09,22.31200,22.53800,22.13100,22.17700,22.13500,-0.73%,196856010 +2021-09-10,22.34800,22.62600,22.27000,22.47800,22.43600,1.36%,248375740 +2021-09-13,22.68400,22.96400,21.85800,22.15200,22.11000,-1.45%,297499900 +2021-09-14,22.27500,22.41000,22.08600,22.24200,22.20000,0.41%,199754600 +2021-09-15,22.30900,22.36700,21.96600,22.34100,22.29900,0.45%,166538010 +2021-09-16,22.18300,22.27700,21.92700,22.24200,22.20000,-0.44%,156033440 +2021-09-17,22.30000,22.32100,21.83000,21.90000,21.85900,-1.54%,294502840 +2021-09-20,21.14600,21.43300,20.66200,21.11300,21.07300,-3.59%,349440450 +2021-09-21,21.41700,21.42500,20.95000,21.24600,21.20600,0.63%,204688100 +2021-09-22,21.36600,21.96000,21.19600,21.94100,21.90000,3.27%,268725560 +2021-09-23,22.14000,22.53500,21.89000,22.48200,22.44000,2.47%,248554910 +2021-09-24,22.07000,22.14900,21.86100,22.08100,22.03900,-1.78%,217655450 +2021-09-27,21.71000,21.79900,21.32500,21.66000,21.61900,-1.91%,245215140 +2021-09-28,21.21400,21.41900,20.65100,20.69900,20.66000,-4.44%,343068950 +2021-09-29,20.94000,21.01700,20.46700,20.51700,20.47800,-0.88%,218393630 +2021-09-30,20.76800,21.06600,20.68800,20.71600,20.67700,0.97%,221009120 +2021-10-01,20.75000,20.85900,20.20300,20.74200,20.70300,0.13%,240977960 +2021-10-04,20.50400,20.54200,19.55500,19.73200,19.69500,-4.87%,345634970 +2021-10-05,19.95000,20.64800,19.85400,20.45100,20.41200,3.64%,279281650 +2021-10-06,20.12000,20.72000,20.08000,20.70000,20.66100,1.22%,297201750 +2021-10-07,21.09200,21.32200,20.97200,21.07500,21.03500,1.81%,256918930 +2021-10-08,21.10100,21.20600,20.77500,20.83100,20.79200,-1.16%,151257910 +2021-10-11,20.57500,21.06300,20.51100,20.69500,20.65600,-0.65%,163387540 +2021-10-12,20.82800,21.05700,20.52800,20.67100,20.63200,-0.12%,162133540 +2021-10-13,20.91800,20.99000,20.71300,20.93900,20.90000,1.30%,180651880 +2021-10-14,21.28800,21.75500,21.12200,21.74600,21.70500,3.85%,243588810 +2021-10-15,21.81000,21.93100,21.66200,21.86200,21.82100,0.53%,226994010 +2021-10-18,21.74900,22.29100,21.64400,22.22200,22.18000,1.65%,189493560 +2021-10-19,22.27600,22.37900,22.03700,22.29000,22.24800,0.31%,161473290 +2021-10-20,22.30400,22.43300,21.98200,22.10300,22.06100,-0.84%,146275940 +2021-10-21,22.09700,22.71100,22.08300,22.69200,22.64900,2.66%,187590320 +2021-10-22,22.82300,23.13000,22.56100,22.72600,22.68300,0.15%,249383790 +2021-10-25,22.97300,23.35500,22.77000,23.16600,23.12200,1.94%,230234830 +2021-10-26,23.98900,25.25900,23.92400,24.71700,24.67000,6.70%,485898300 +2021-10-27,24.47400,25.09000,24.28200,24.45100,24.40500,-1.08%,245989890 +2021-10-28,24.87800,24.95000,24.52300,24.94100,24.89400,2.00%,234204310 +2021-10-29,25.00100,25.70900,25.00000,25.56700,25.51900,2.51%,292502840 +2021-11-01,25.64900,25.89400,25.22700,25.82700,25.77800,1.02%,260741580 +2021-11-02,25.82200,26.67800,25.80000,26.40100,26.35100,2.22%,287448230 +2021-11-03,26.67000,26.78400,26.23500,26.59800,26.54800,0.75%,239910330 +2021-11-04,27.22900,31.36500,27.11800,29.80100,29.74500,12.04%,1153631150 +2021-11-05,30.18700,31.40000,29.41000,29.75200,29.69600,-0.16%,851260150 +2021-11-08,30.14900,31.10000,29.90700,30.80400,30.74600,3.54%,503100930 +2021-11-09,32.28200,32.31000,29.96400,30.65700,30.59900,-0.48%,642168530 +2021-11-10,29.35600,30.85000,28.77800,29.45900,29.40300,-3.91%,636205720 +2021-11-11,30.46800,30.59000,29.77700,30.39000,30.33300,3.16%,332172110 +2021-11-12,30.01000,30.68000,29.63000,30.39000,30.33300,,410261290 +2021-11-15,30.55200,30.64400,29.24700,30.02500,29.96800,-1.20%,384909000 +2021-11-16,29.75900,30.39000,29.70600,30.20300,30.14600,0.59%,264483670 +2021-11-17,30.41800,30.50900,28.80000,29.26100,29.20600,-3.12%,428507990 +2021-11-18,32.36700,32.76000,31.32100,31.67500,31.61500,8.25%,781710750 +2021-11-19,32.24300,33.08800,31.90500,32.98500,32.92300,4.14%,533866650 +2021-11-22,33.51700,34.64700,31.90000,31.95600,31.89600,-3.12%,754335240 +2021-11-23,31.53500,32.36000,30.88000,31.74600,31.68600,-0.66%,532162700 +2021-11-24,31.46100,32.85500,30.92800,32.67400,32.61200,2.92%,435162260 +2021-11-26,32.60000,32.71000,31.35000,31.50300,31.44400,-3.58%,283068860 +2021-11-29,32.36600,33.41200,32.03600,33.37600,33.31300,5.95%,454963980 +2021-11-30,33.16900,33.35300,31.86400,32.67600,32.61400,-2.10%,622066470 +2021-12-01,33.21900,33.28900,31.38000,31.43500,31.38000,-3.80%,485802040 +2021-12-02,31.21400,32.47800,31.02500,32.12600,32.06900,2.20%,472890330 +2021-12-03,32.00000,32.12900,30.13000,30.69300,30.63900,-4.46%,544325050 +2021-12-06,29.88000,30.24100,28.03800,30.03700,29.98400,-2.14%,658938450 +2021-12-07,30.95700,32.44900,30.65100,32.42700,32.37000,7.96%,593053480 +2021-12-08,31.99900,32.29000,31.42100,31.82600,31.77000,-1.85%,475551450 +2021-12-09,31.73400,32.20500,30.42800,30.49000,30.43600,-4.20%,488507160 +2021-12-10,31.15000,31.30500,29.86100,30.19800,30.14500,-0.96%,488825090 +2021-12-13,30.24900,30.29400,28.11600,28.16100,28.11100,-6.75%,598343660 +2021-12-14,27.69900,28.67800,27.25000,28.33700,28.28700,0.62%,667035370 +2021-12-15,28.40000,30.50000,27.83800,30.45900,30.40500,7.49%,698296880 +2021-12-16,31.15200,31.16000,28.09300,28.38700,28.33700,-6.80%,707365950 +2021-12-17,27.98500,28.92200,27.76000,27.80100,27.75200,-2.06%,716622390 +2021-12-20,27.30500,28.14400,27.14500,27.71900,27.67000,-0.29%,461846760 +2021-12-21,28.37400,29.12000,27.40100,29.07500,29.02400,4.89%,524384940 +2021-12-22,28.89100,29.55500,28.44900,29.40000,29.34800,1.12%,395184380 +2021-12-23,29.75500,30.05900,29.43100,29.64000,29.58800,0.82%,343021740 +2021-12-27,29.66000,31.08700,29.64000,30.94500,30.89100,4.40%,403685870 +2021-12-28,31.31200,31.33000,30.01200,30.32200,30.26900,-2.01%,420591210 +2021-12-29,30.27300,30.54800,29.36600,30.00100,29.94800,-1.06%,343139280 +2021-12-30,29.82700,30.45700,29.54000,29.58600,29.53400,-1.38%,308864220 +2021-12-31,29.67400,30.03000,29.33100,29.41100,29.35900,-0.59%,263477920 +2022-01-03,29.81500,30.71100,29.78500,30.12100,30.06800,2.41%,392402940 +2022-01-04,30.27700,30.46800,28.34900,29.29000,29.23800,-2.76%,527154400 +2022-01-05,28.94900,29.41600,27.53300,27.60400,27.55500,-5.76%,498063880 +2022-01-06,27.64000,28.43800,27.06500,28.17800,28.12800,2.08%,454186370 +2022-01-07,28.14100,28.42200,27.05700,27.24700,27.19900,-3.30%,409938510 +2022-01-10,26.58100,27.46900,25.64400,27.40000,27.35200,0.56%,594680950 +2022-01-11,27.32300,28.06500,26.83900,27.81700,27.76800,1.52%,402765080 +2022-01-12,28.06700,28.59500,27.60800,27.99900,27.95000,0.65%,383413480 +2022-01-13,28.37900,28.48000,26.49800,26.57500,26.52800,-5.09%,538868090 +2022-01-14,26.30000,27.19700,26.21000,26.94200,26.89500,1.38%,395832350 +2022-01-18,26.26000,26.63800,25.77000,25.90300,25.85700,-3.86%,422675380 +2022-01-19,26.07900,26.54300,25.05200,25.06700,25.02300,-3.23%,483604080 +2022-01-20,25.30400,25.57900,24.07800,24.15000,24.10800,-3.66%,435180730 +2022-01-21,23.50700,24.82300,23.26300,23.37400,23.33300,-3.21%,718957840 +2022-01-24,22.33000,23.38000,20.88800,23.37200,23.33100,-0.01%,915810630 +2022-01-25,22.54600,22.94300,22.00000,22.32400,22.28500,-4.48%,664616360 +2022-01-26,23.24000,24.05700,22.30000,22.77200,22.73200,2.01%,755958730 +2022-01-27,23.56800,23.99500,21.67500,21.94400,21.90500,-3.64%,573352720 +2022-01-28,22.01200,22.85800,21.29600,22.84000,22.80000,4.08%,543774250 +2022-01-31,23.18200,24.50900,23.05200,24.48600,24.44300,7.21%,564679680 +2022-02-01,25.10400,25.14500,23.89000,24.63800,24.59500,0.62%,518925170 +2022-02-02,25.79400,25.81700,24.55300,25.24200,25.19800,2.45%,543419410 +2022-02-03,24.45800,25.07700,23.78000,23.94800,23.90600,-5.13%,410177780 +2022-02-04,23.97200,24.63500,23.63200,24.31900,24.27600,1.55%,354828500 +2022-02-07,24.37200,25.18200,24.20200,24.72800,24.68500,1.68%,376867500 +2022-02-08,24.35900,25.23000,23.98000,25.10800,25.06400,1.54%,410358640 +2022-02-09,25.62200,26.72500,25.35300,26.70500,26.65800,6.36%,524281660 +2022-02-10,25.99500,26.92500,25.60000,25.82400,25.77900,-3.30%,513199720 +2022-02-11,25.91600,26.15200,23.77300,23.94900,23.90700,-7.26%,605471980 +2022-02-14,23.93400,24.87500,23.75500,24.26700,24.22400,1.33%,440424430 +2022-02-15,24.94900,26.54500,24.78400,26.49500,26.44800,9.18%,701752800 +2022-02-16,26.25900,26.58200,25.55200,26.51100,26.46400,0.06%,732676330 +2022-02-17,25.63000,25.78500,24.16500,24.50700,24.46400,-7.56%,810595080 +2022-02-18,24.66800,24.98600,23.10000,23.64200,23.60000,-3.53%,761254910 +2022-02-22,23.03500,24.06400,23.00000,23.39000,23.34900,-1.07%,629195660 +2022-02-23,23.80200,24.15500,22.30100,22.38700,22.34800,-4.29%,566510770 +2022-02-24,21.01500,23.80000,20.89000,23.74800,23.70600,6.08%,735800630 +2022-02-25,23.72100,24.21700,23.38100,24.15700,24.11500,1.72%,528865510 +2022-02-28,23.99200,24.66500,23.70700,24.38500,24.34200,0.94%,477318610 +2022-03-01,24.29100,24.37700,23.13200,23.47700,23.43600,-3.72%,412055980 +2022-03-02,23.75600,24.40900,23.41500,24.22000,24.18100,3.16%,389641850 +2022-03-03,24.26200,24.32600,23.46900,23.71400,23.67600,-2.09%,365095040 +2022-03-04,23.38400,23.68000,22.48200,22.93600,22.89900,-3.28%,432010700 +2022-03-07,22.81700,23.03300,21.33000,21.35200,21.31800,-6.91%,450820890 +2022-03-08,21.30900,22.37300,20.65000,21.51400,21.48000,0.76%,557467190 +2022-03-09,22.38700,23.22000,22.24700,23.01400,22.97700,6.97%,492741950 +2022-03-10,22.53100,22.78800,21.88200,22.65800,22.62200,-1.55%,428065650 +2022-03-11,23.02200,23.14500,22.04600,22.10000,22.06500,-2.46%,367208570 +2022-03-14,21.86900,22.26200,21.15900,21.33000,21.29600,-3.48%,385354240 +2022-03-15,21.51800,23.03800,21.32200,22.97300,22.93600,7.70%,491995690 +2022-03-16,23.50000,24.59700,23.17200,24.49600,24.45700,6.63%,671421740 +2022-03-17,24.12000,24.84200,23.90600,24.76600,24.72700,1.10%,471941190 +2022-03-18,24.79900,26.56900,24.62400,26.45300,26.41100,6.81%,727887480 +2022-03-21,26.50700,27.15200,25.96700,26.73400,26.69100,1.06%,588079710 +2022-03-22,26.72700,27.23800,26.07200,26.52400,26.48200,-0.79%,542652230 +2022-03-23,26.12600,26.61200,25.57500,25.63400,25.59300,-3.36%,502119860 +2022-03-24,26.16600,28.32000,25.90700,28.15000,28.10500,9.82%,877379140 +2022-03-25,27.88600,28.35800,27.27100,27.69200,27.64800,-1.63%,577769440 +2022-03-28,27.75600,28.25000,27.20600,28.21900,28.17400,1.90%,425493920 +2022-03-29,28.69400,28.94600,27.98000,28.65600,28.61000,1.55%,488984400 +2022-03-30,28.30400,28.49600,27.50300,27.69000,27.64600,-3.37%,463487130 +2022-03-31,27.78200,28.24800,27.27000,27.28600,27.24300,-1.46%,523440220 +2022-04-01,27.37500,27.49600,26.26700,26.71200,26.66900,-2.10%,517235110 +2022-04-04,26.72800,27.55800,26.61300,27.36000,27.31600,2.43%,397707820 +2022-04-05,27.25400,27.31900,25.82000,25.93100,25.89000,-5.22%,430930870 +2022-04-06,24.93400,25.30000,24.00300,24.40700,24.36800,-5.88%,703832560 +2022-04-07,24.44100,24.72200,23.47800,24.20800,24.16900,-0.82%,557992360 +2022-04-08,23.91700,23.92300,23.06200,23.11900,23.08200,-4.50%,524780640 +2022-04-11,22.21400,22.32000,21.66000,21.91700,21.88200,-5.20%,575206840 +2022-04-12,22.53700,22.72500,21.28200,21.50400,21.47000,-1.88%,662258070 +2022-04-13,21.72800,22.50000,21.45500,22.20300,22.16800,3.25%,516943440 +2022-04-14,22.50500,22.77700,21.16300,21.25800,21.22400,-4.26%,569096850 +2022-04-18,21.20000,22.08800,21.07900,21.78300,21.74800,2.47%,525700610 +2022-04-19,21.72000,22.37300,21.31400,22.19800,22.16300,1.91%,512780580 +2022-04-20,22.51700,22.67000,21.20000,21.48200,21.44800,-3.23%,466971260 +2022-04-21,21.70900,22.39200,20.00000,20.18300,20.15100,-6.05%,656209440 +2022-04-22,20.30300,20.48600,19.50000,19.51500,19.48400,-3.31%,624713430 +2022-04-25,19.20200,19.94500,19.09600,19.90200,19.87000,1.98%,641565610 +2022-04-26,19.71800,19.78800,18.67000,18.78800,18.75800,-5.60%,644960170 +2022-04-27,18.59800,19.16700,18.29000,18.41500,18.38600,-1.99%,499460170 +2022-04-28,18.96700,20.03700,18.49000,19.78200,19.75000,7.42%,570326710 +2022-04-29,19.40200,20.12800,18.51700,18.54700,18.51700,-6.24%,500434910 +2022-05-02,18.54100,19.57400,18.39100,19.53300,19.50200,5.32%,572048680 +2022-05-03,19.40000,19.82500,19.13300,19.60200,19.57100,0.35%,475750840 +2022-05-04,19.92300,20.40000,18.75100,20.33400,20.30200,3.73%,646305030 +2022-05-05,19.86700,19.92500,18.50000,18.84400,18.81400,-7.33%,626331410 +2022-05-06,18.73600,19.51200,17.99000,18.67500,18.64500,-0.90%,633296720 +2022-05-09,18.03400,18.25500,16.82700,16.95000,16.92300,-9.24%,644454510 +2022-05-10,17.68900,18.19800,17.02500,17.59500,17.56700,3.81%,761474290 +2022-05-11,17.34700,17.75300,16.56800,16.63000,16.60300,-5.48%,670167030 +2022-05-12,16.21900,16.78800,15.56700,16.17500,16.14900,-2.74%,708728370 +2022-05-13,16.78800,17.92800,16.59300,17.70600,17.67800,9.47%,670436510 +2022-05-16,17.50900,17.78800,17.10600,17.26400,17.23600,-2.50%,521445980 +2022-05-17,18.07400,18.37100,17.63400,18.17700,18.14800,5.29%,585829710 +2022-05-18,17.70500,18.11800,16.86400,16.93800,16.91100,-6.82%,545161060 +2022-05-19,16.93700,17.68700,16.73400,17.12400,17.09700,1.10%,621309590 +2022-05-20,17.33200,17.41000,15.75500,16.69400,16.66700,-2.51%,739105260 +2022-05-23,16.27400,16.91500,16.17900,16.89800,16.87100,1.22%,639888690 +2022-05-24,16.51000,16.59700,15.78000,16.15400,16.12800,-4.40%,588550020 +2022-05-25,16.02000,17.11100,16.00000,16.97500,16.94800,5.08%,781131900 +2022-05-26,16.03600,18.09200,16.02200,17.85100,17.82300,5.16%,996574520 +2022-05-27,18.18600,18.88100,18.10000,18.81100,18.78100,5.38%,738379350 +2022-05-31,18.98000,19.20000,18.35000,18.67200,18.64200,-0.74%,664099510 +2022-06-01,18.72400,19.05300,18.12200,18.32000,18.29100,-1.89%,544513900 +2022-06-02,18.29200,19.61900,18.19800,19.59200,19.56100,6.94%,648655800 +2022-06-03,19.08200,19.33200,18.52200,18.72000,18.69000,-4.45%,598778700 +2022-06-06,19.13900,19.33700,18.56400,18.78600,18.75600,0.35%,422406150 +2022-06-07,18.47200,19.00000,18.18800,18.92600,18.89600,0.75%,388914110 +2022-06-08,18.79900,19.18000,18.53500,18.64800,18.62200,-1.47%,363252460 +2022-06-09,18.48100,18.93300,18.04100,18.04800,18.02300,-3.22%,395573790 +2022-06-10,17.60000,17.69700,16.86900,16.97400,16.95100,-5.95%,465649660 +2022-06-13,16.00000,16.31200,15.60600,15.64700,15.62500,-7.82%,604153380 +2022-06-14,15.73100,16.06600,15.41200,15.83600,15.81400,1.21%,469679520 +2022-06-15,16.09500,16.86800,15.92600,16.52700,16.50400,4.36%,563935650 +2022-06-16,15.86000,15.94200,15.40100,15.60100,15.57900,-5.60%,545748670 +2022-06-17,15.64800,15.99500,15.32800,15.88000,15.85800,1.79%,630333970 +2022-06-21,16.47500,17.00800,16.40700,16.56600,16.54300,4.32%,483088880 +2022-06-22,16.22600,16.66200,16.18000,16.36000,16.33700,-1.24%,437997440 +2022-06-23,16.51900,16.58500,15.85300,16.22500,16.20300,-0.83%,463679590 +2022-06-24,16.50000,17.14000,16.31000,17.12600,17.10200,5.55%,472152830 +2022-06-27,17.31200,17.33000,16.62600,16.86900,16.84600,-1.50%,427967880 +2022-06-28,16.90000,17.20200,15.94500,15.98200,15.96000,-5.26%,461859360 +2022-06-29,15.81400,15.82000,15.17000,15.54200,15.52100,-2.75%,482352280 +2022-06-30,15.36100,15.56700,14.86200,15.15900,15.13800,-2.46%,686070030 +2022-07-01,14.89900,15.06300,14.39200,14.52300,14.50300,-4.20%,577610080 +2022-07-05,14.17500,14.97100,14.05500,14.96400,14.94300,3.04%,652207610 +2022-07-06,15.01000,15.31900,14.78900,15.13000,15.10900,1.11%,529065860 +2022-07-07,15.45600,15.94500,15.38900,15.85800,15.83600,4.81%,492902760 +2022-07-08,15.43000,16.03700,15.38900,15.83800,15.81600,-0.13%,467971760 +2022-07-11,15.52600,15.52700,15.03800,15.15200,15.13100,-4.33%,438388730 +2022-07-12,15.26800,15.43100,14.87700,15.08200,15.06100,-0.46%,458483100 +2022-07-13,14.59000,15.37500,14.46500,15.16400,15.14300,0.54%,521918340 +2022-07-14,15.10800,15.47300,14.72800,15.37200,15.35100,1.37%,456234840 +2022-07-15,15.65900,15.78200,15.44500,15.76200,15.74000,2.54%,385935470 +2022-07-18,16.30200,16.89700,16.00200,16.10100,16.07900,2.15%,670517450 +2022-07-19,16.48600,17.11000,16.17200,16.99200,16.96900,5.53%,702366080 +2022-07-20,16.94700,17.93200,16.80100,17.80700,17.78200,4.80%,760537790 +2022-07-21,17.88500,18.14400,17.54500,18.05000,18.02500,1.36%,557049280 +2022-07-22,17.89300,17.96700,17.13700,17.31900,17.29500,-4.05%,536670880 +2022-07-25,17.01900,17.12400,16.64900,17.02400,17.00100,-1.70%,480747510 +2022-07-26,16.88900,16.91900,16.47800,16.53300,16.51000,-2.88%,397864910 +2022-07-27,17.03200,17.93600,16.91300,17.79000,17.76500,7.60%,569776230 +2022-07-28,17.97500,18.14000,17.44000,17.98400,17.95900,1.09%,474646280 +2022-07-29,17.81300,18.24400,17.69200,18.16300,18.13800,1.00%,435460420 +2022-08-01,18.18200,18.84600,17.99000,18.44100,18.41600,1.53%,476469040 +2022-08-02,18.12200,18.93800,18.09200,18.52600,18.50000,0.46%,489526920 +2022-08-03,18.18400,18.96800,18.13700,18.89300,18.86700,1.98%,418145570 +2022-08-04,18.84900,19.27400,18.76000,19.21500,19.18800,1.70%,409652270 +2022-08-05,18.81000,19.22900,18.66600,18.98900,18.96300,-1.18%,386068290 +2022-08-08,17.50200,18.23900,17.24200,17.79300,17.76800,-6.30%,983783180 +2022-08-09,17.25200,17.44700,16.72400,17.08600,17.06200,-3.97%,668262650 +2022-08-10,17.69800,18.11800,17.31700,18.09700,18.07200,5.92%,597422460 +2022-08-11,18.13100,18.70700,17.87600,17.94200,17.91700,-0.86%,509326550 +2022-08-12,18.16000,18.71800,17.95300,18.70900,18.68300,4.27%,478094150 +2022-08-15,18.70100,19.16400,18.61300,19.03200,19.00600,1.73%,457665560 +2022-08-16,18.92000,19.14200,18.50100,18.87900,18.85300,-0.80%,451239640 +2022-08-17,18.52300,18.68800,18.14500,18.33500,18.31000,-2.88%,446799110 +2022-08-18,18.30100,18.86500,18.18300,18.77300,18.74700,2.39%,415446560 +2022-08-19,18.40600,18.52000,17.77000,17.84900,17.82400,-4.92%,441588330 +2022-08-22,17.49000,17.55800,16.96600,17.03400,17.01000,-4.57%,409592710 +2022-08-23,16.98900,17.46500,16.97000,17.18100,17.15700,0.86%,369985770 +2022-08-24,17.01200,17.40600,16.89500,17.22200,17.19800,0.24%,522660710 +2022-08-25,16.84400,17.94700,16.83300,17.91300,17.88800,4.01%,770691330 +2022-08-26,17.85700,17.92400,16.23700,16.26000,16.23800,-9.23%,769127430 +2022-08-29,16.02000,16.33800,15.76700,15.80100,15.77900,-2.82%,493712950 +2022-08-30,15.96000,16.03900,15.18200,15.46800,15.44700,-2.11%,530180690 +2022-08-31,15.38400,15.54000,14.95900,15.09400,15.07300,-2.42%,573709860 +2022-09-01,14.20900,14.38000,13.27000,13.93700,13.91800,-7.67%,1178865140 +2022-09-02,14.10000,14.17100,13.59100,13.64700,13.62800,-2.08%,743157460 +2022-09-06,13.73100,13.77900,13.35100,13.46500,13.44600,-1.33%,533269580 +2022-09-07,13.56300,13.83800,13.34600,13.71400,13.69900,1.85%,512657460 +2022-09-08,13.45900,14.00800,13.36900,13.99000,13.97500,2.01%,624873120 +2022-09-09,14.15700,14.47400,14.12600,14.38700,14.37100,2.84%,487128420 +2022-09-12,14.36900,14.54700,14.19800,14.50500,14.48900,0.82%,484159240 +2022-09-13,13.80200,13.92200,13.09900,13.13100,13.11700,-9.47%,714955630 +2022-09-14,13.25400,13.29000,12.91300,13.12800,13.11400,-0.02%,588506540 +2022-09-15,13.01500,13.23300,12.79000,12.92900,12.91500,-1.52%,523625160 +2022-09-16,12.74200,13.21200,12.61700,13.19800,13.18400,2.08%,670751400 +2022-09-19,13.01200,13.46300,13.01000,13.38200,13.36700,1.39%,569685280 +2022-09-20,13.21500,13.48300,13.05700,13.17600,13.16200,-1.54%,524817750 +2022-09-21,13.21300,14.03100,13.11000,13.26100,13.24700,0.65%,807679400 +2022-09-22,13.07000,13.14900,12.42800,12.56100,12.54700,-5.28%,756710890 +2022-09-23,12.42000,12.61100,12.25700,12.51600,12.50200,-0.36%,663309310 +2022-09-26,12.49100,12.65900,12.21400,12.22800,12.21500,-2.30%,547342690 +2022-09-27,12.50700,12.73600,12.25800,12.41300,12.39900,1.51%,553854060 +2022-09-28,12.41000,12.82300,12.35400,12.73600,12.72200,2.60%,542413880 +2022-09-29,12.44800,12.50000,11.94600,12.22000,12.20700,-4.05%,532763120 +2022-09-30,12.08700,12.63300,12.07500,12.13900,12.12600,-0.66%,565638420 +2022-10-03,12.34700,12.67800,12.10500,12.51200,12.49800,3.07%,547478470 +2022-10-04,12.87900,13.22000,12.87900,13.16700,13.15300,5.23%,584181670 +2022-10-05,12.91100,13.32100,12.62100,13.20900,13.19500,0.32%,507130730 +2022-10-06,13.22000,13.65600,13.10300,13.13000,13.11600,-0.60%,644156890 +2022-10-07,12.50500,12.67000,12.02200,12.07600,12.06300,-8.03%,672478160 +2022-10-10,12.03700,12.12400,11.40800,11.67000,11.65700,-3.36%,698699250 +2022-10-11,11.56100,11.84600,11.28300,11.58600,11.57300,-0.72%,667481630 +2022-10-12,11.57900,11.73500,11.34500,11.50000,11.48700,-0.74%,492590190 +2022-10-13,10.97100,12.07800,10.81300,11.96000,11.94700,4.00%,850103010 +2022-10-14,12.05700,12.11100,11.20400,11.22700,11.21500,-6.13%,713431990 +2022-10-17,11.51800,11.94800,11.51700,11.88800,11.87500,5.89%,580774170 +2022-10-18,12.34400,12.49200,11.61800,11.96700,11.95400,0.66%,659362060 +2022-10-19,11.87900,12.35000,11.83400,12.05100,12.03800,0.70%,523130610 +2022-10-20,12.11300,12.76900,12.10500,12.19400,12.18100,1.19%,652397610 +2022-10-21,12.09800,12.49800,11.88700,12.46600,12.45200,2.23%,609494410 +2022-10-24,12.50800,12.71000,12.06400,12.59900,12.58500,1.07%,517457400 +2022-10-25,12.69400,13.30000,12.66400,13.26100,13.24700,5.25%,505482330 +2022-10-26,12.86900,13.38800,12.70800,12.89600,12.88200,-2.75%,535533290 +2022-10-27,13.63000,13.83800,13.12200,13.17600,13.16200,2.17%,583113080 +2022-10-28,13.10400,13.85000,13.06100,13.83400,13.81900,4.99%,521039930 +2022-10-31,13.77800,13.83800,13.29700,13.49700,13.48200,-2.44%,486340990 +2022-11-01,13.81100,13.92500,13.51900,13.54300,13.52800,0.34%,432816900 +2022-11-02,13.85000,14.21000,13.21100,13.21900,13.20500,-2.39%,672627840 +2022-11-03,13.04300,13.78100,12.95600,13.42100,13.40600,1.53%,500064860 +2022-11-04,13.98600,14.22900,13.69700,14.15600,14.14100,5.48%,612575910 +2022-11-07,14.22800,14.41200,13.95400,14.30100,14.28500,1.02%,410060950 +2022-11-08,14.80100,14.89100,14.21600,14.60200,14.58600,2.10%,595291990 +2022-11-09,14.16200,14.21100,13.75900,13.77600,13.76100,-5.66%,454413660 +2022-11-10,14.80000,15.77300,14.54700,15.75000,15.73300,14.33%,700819250 +2022-11-11,15.80800,16.38900,15.48200,16.32700,16.30900,3.66%,655487470 +2022-11-14,16.21800,16.54000,15.92200,16.29500,16.27700,-0.20%,527852450 +2022-11-15,16.72200,16.99800,16.38200,16.66600,16.64800,2.28%,545875500 +2022-11-16,16.16200,16.36200,15.87300,15.91000,15.89300,-4.54%,649546840 +2022-11-17,15.71500,16.26600,15.53500,15.67700,15.66000,-1.46%,710893560 +2022-11-18,15.96600,16.00200,15.12000,15.40900,15.39200,-1.71%,492071650 +2022-11-21,15.14700,15.47700,15.08000,15.31700,15.30000,-0.60%,404739310 +2022-11-22,15.32800,16.05800,15.12200,16.03800,16.02100,4.71%,472866070 +2022-11-23,16.09800,16.52700,16.04800,16.51900,16.50100,3.00%,427240930 +2022-11-25,16.31800,16.48700,16.17200,16.27000,16.25200,-1.51%,167934300 +2022-11-28,16.02600,16.35700,15.72500,15.82700,15.81000,-2.72%,304152010 +2022-11-29,15.82700,15.93200,15.52000,15.63900,15.62200,-1.19%,298384490 +2022-11-30,15.69700,16.93000,15.59700,16.92300,16.90900,8.21%,565298220 +2022-12-01,16.99900,17.26500,16.63500,17.13500,17.12000,1.25%,470976570 +2022-12-02,16.65900,16.93300,16.44500,16.87600,16.86200,-1.51%,371388580 +2022-12-05,16.67900,16.99500,16.47200,16.61000,16.59600,-1.58%,352255170 +2022-12-06,16.53000,16.57300,15.81900,15.98700,15.97300,-3.75%,352694270 +2022-12-07,15.77200,16.18600,15.66700,16.12000,16.10600,0.83%,372387580 +2022-12-08,16.27300,17.17900,15.95900,17.16900,17.15400,6.51%,515455540 +2022-12-09,17.16000,17.58300,16.97500,17.00100,16.98700,-0.98%,465338190 +2022-12-12,17.03700,17.53800,16.79700,17.53500,17.52000,3.14%,457327800 +2022-12-13,18.53100,18.79000,17.71100,18.07200,18.05700,3.06%,656588760 +2022-12-14,17.98700,18.25200,17.42000,17.67400,17.65900,-2.20%,496888100 +2022-12-15,17.14600,17.32000,16.70000,16.95200,16.93800,-4.09%,478542100 +2022-12-16,16.86400,17.04100,16.41000,16.57100,16.55700,-2.25%,478231930 +2022-12-19,16.57200,16.60900,16.14500,16.25400,16.24000,-1.91%,354038770 +2022-12-20,16.06400,16.31000,15.85200,16.08500,16.07100,-1.04%,403259790 +2022-12-21,16.11400,16.62700,16.10200,16.50100,16.48700,2.59%,325025380 +2022-12-22,16.09400,16.13800,14.88200,15.33900,15.32600,-7.04%,565045270 +2022-12-23,15.19600,15.33900,14.88300,15.20600,15.19300,-0.87%,349325630 +2022-12-27,15.07400,15.10000,14.05600,14.12100,14.10900,-7.14%,464902260 +2022-12-28,13.92700,14.26200,13.88400,14.03600,14.02400,-0.60%,351066450 +2022-12-29,14.40200,14.68300,14.22700,14.60300,14.59100,4.04%,354923240 +2022-12-30,14.33400,14.62900,14.23300,14.61400,14.60200,0.08%,310489830 +2023-01-03,14.85100,14.99600,14.09600,14.31500,14.30300,-2.05%,401276580 +2023-01-04,14.56700,14.85300,14.24100,14.74900,14.73600,3.03%,431323600 +2023-01-05,14.49100,14.56400,14.14800,14.26500,14.25300,-3.28%,389168110 +2023-01-06,14.47400,15.01000,14.03400,14.85900,14.84600,4.16%,405043620 +2023-01-09,15.28400,16.05600,15.14100,15.62800,15.61500,5.18%,504230560 +2023-01-10,15.50700,15.96200,15.47200,15.90900,15.89500,1.80%,384101260 +2023-01-11,15.84000,16.02800,15.56300,16.00100,15.98700,0.58%,353284930 +2023-01-12,16.10000,16.63700,15.49200,16.51100,16.49700,3.19%,551409060 +2023-01-13,16.27800,16.92200,16.16500,16.89900,16.88500,2.35%,447287060 +2023-01-17,16.89900,17.72800,16.89900,17.70200,17.68700,4.75%,511102160 +2023-01-18,17.66700,17.87300,17.28200,17.37700,17.36200,-1.84%,439623550 +2023-01-19,17.03600,17.19700,16.73100,16.76500,16.75100,-3.52%,452931600 +2023-01-20,17.01100,17.85600,16.82500,17.83900,17.82400,6.41%,564967120 +2023-01-23,18.06400,19.24500,17.81800,19.19300,19.17700,7.59%,655162590 +2023-01-24,18.82700,19.49500,18.82000,19.26500,19.24900,0.38%,496204100 +2023-01-25,18.91300,19.37000,18.58000,19.32300,19.30700,0.30%,449537110 +2023-01-26,19.70100,20.16600,19.27800,19.80200,19.78500,2.48%,489535420 +2023-01-27,19.46200,20.62800,19.40500,20.36500,20.34800,2.84%,542141980 +2023-01-30,19.95000,20.14000,19.15000,19.16200,19.14600,-5.91%,488611150 +2023-01-31,19.17000,19.68700,18.95000,19.53700,19.52000,1.96%,498016580 +2023-02-01,19.69100,21.19200,19.61100,20.94300,20.92500,7.20%,660477040 +2023-02-02,21.00000,21.94900,20.70000,21.70900,21.69000,3.66%,564275800 +2023-02-03,21.00000,21.74500,20.78900,21.10000,21.08200,-2.81%,429365950 +2023-02-06,20.80600,21.57000,20.78600,21.08900,21.07100,-0.05%,452197090 +2023-02-07,21.38200,22.25900,21.15000,22.17300,22.15400,5.14%,664149610 +2023-02-08,22.38700,22.87800,22.00800,22.20500,22.18600,0.14%,559651220 +2023-02-09,22.60600,23.02000,22.12000,22.33700,22.31800,0.59%,523875780 +2023-02-10,21.69000,22.07800,20.81100,21.26500,21.24700,-4.80%,550736750 +2023-02-13,21.53800,22.04800,20.96200,21.78800,21.76900,2.46%,474918620 +2023-02-14,21.57800,23.04900,21.36600,22.97100,22.95100,5.43%,675473500 +2023-02-15,22.54900,22.85500,22.10600,22.76400,22.74500,-0.90%,421188260 +2023-02-16,22.13300,22.55000,21.92700,22.00200,21.98300,-3.35%,412026280 +2023-02-17,21.63100,21.74000,20.97500,21.38800,21.37000,-2.79%,465887640 +2023-02-21,21.00000,21.49400,20.61800,20.65500,20.63700,-3.43%,410014550 +2023-02-22,20.70700,21.10400,20.42100,20.75400,20.73600,0.48%,513184320 +2023-02-23,23.44000,23.88800,23.02500,23.66400,23.64400,14.02%,1117995410 +2023-02-24,23.22500,23.47400,22.94700,23.28600,23.26600,-1.60%,589715910 +2023-02-27,23.67000,23.88000,23.45400,23.50100,23.48100,0.92%,452993670 +2023-02-28,23.37200,23.82500,23.20600,23.21600,23.19600,-1.21%,455962800 +2023-03-01,23.19200,23.25600,22.50800,22.69800,22.67900,-2.23%,460025620 +2023-03-02,22.48800,23.38000,22.43200,23.31400,23.29400,2.71%,390074650 +2023-03-03,23.32000,23.90000,23.13000,23.89000,23.87000,2.47%,412393300 +2023-03-06,23.89100,24.24800,23.48700,23.55400,23.53400,-1.41%,437429230 +2023-03-07,23.60000,24.12500,23.24100,23.28800,23.27200,-1.13%,515153880 +2023-03-08,23.48700,24.20000,23.42400,24.18100,24.16500,3.83%,513573390 +2023-03-09,24.17500,24.45400,23.38300,23.43600,23.42000,-3.08%,501256990 +2023-03-10,23.40900,23.62700,22.72600,22.96500,22.94900,-2.01%,474865650 +2023-03-13,22.75200,23.29800,22.29700,22.96600,22.95000,,421890320 +2023-03-14,23.49600,24.21900,23.46000,24.06300,24.04700,4.78%,474910130 +2023-03-15,23.76100,24.28600,23.36000,24.22800,24.21200,0.69%,524485740 +2023-03-16,24.02700,25.58800,23.89400,25.54100,25.52400,5.42%,584946260 +2023-03-17,25.98200,26.39900,25.66800,25.72500,25.70700,0.72%,848546560 +2023-03-20,25.61500,26.02400,25.13000,25.90000,25.88200,0.68%,432747190 +2023-03-21,26.18000,26.39200,25.38100,26.19900,26.18100,1.15%,547407760 +2023-03-22,26.42500,27.58900,26.23700,26.46800,26.45000,1.03%,797295110 +2023-03-23,27.11500,27.49900,26.69000,27.19100,27.17200,2.73%,564888760 +2023-03-24,27.03100,27.16700,26.35500,26.77900,26.76100,-1.52%,455414070 +2023-03-27,26.83700,27.00000,26.36500,26.53100,26.51300,-0.93%,361025740 +2023-03-28,26.44700,26.51300,25.85000,26.41000,26.39200,-0.46%,356103780 +2023-03-29,26.82500,27.07800,26.59700,26.98400,26.96600,2.17%,393693870 +2023-03-30,27.22900,27.49900,27.10200,27.38300,27.36400,1.48%,364515740 +2023-03-31,27.14000,27.83400,27.10500,27.77700,27.75800,1.44%,433932770 +2023-04-03,27.50900,28.00000,27.33600,27.96500,27.94600,0.68%,398715600 +2023-04-04,27.96600,28.00000,27.30700,27.45300,27.43400,-1.83%,368591530 +2023-04-05,26.82900,26.99800,26.39500,26.88100,26.86300,-2.08%,515014740 +2023-04-06,26.58400,27.08000,26.42700,27.03700,27.01900,0.58%,397654340 +2023-04-10,26.82300,27.62100,26.66900,27.57900,27.56000,2.00%,395278550 +2023-04-11,27.72400,27.79000,27.12600,27.16900,27.15100,-1.49%,314378170 +2023-04-12,27.37000,27.46800,26.44800,26.49500,26.47700,-2.48%,446258950 +2023-04-13,26.73400,26.88700,26.32900,26.46300,26.44500,-0.12%,353615280 +2023-04-14,26.50400,26.88300,26.22000,26.75800,26.74000,1.11%,395660130 +2023-04-17,26.56500,27.00600,26.43300,27.00200,26.98400,0.91%,313489820 +2023-04-18,27.53300,28.11000,27.35700,27.66700,27.64800,2.46%,604811540 +2023-04-19,27.36100,28.00000,27.23200,27.93100,27.91200,0.95%,358660410 +2023-04-20,27.67100,28.03000,27.00000,27.10400,27.08600,-2.96%,427713260 +2023-04-21,26.95200,27.18300,26.72200,27.11900,27.10100,0.06%,345102770 +2023-04-24,27.01300,27.36600,26.67100,27.04200,27.02400,-0.28%,339281860 +2023-04-25,27.07800,27.24700,26.22500,26.24100,26.22300,-2.96%,378527160 +2023-04-26,27.00200,27.33000,26.70500,26.95600,26.93800,2.72%,404493910 +2023-04-27,27.36300,27.49500,26.62500,27.22600,27.20700,1.00%,377161190 +2023-04-28,27.22500,27.75800,27.07100,27.74900,27.73000,1.92%,292216140 +2023-05-01,27.84000,29.05800,27.78000,28.91000,28.89000,4.18%,570328530 +2023-05-02,28.68000,28.83600,28.08300,28.21000,28.19100,-2.42%,402729570 +2023-05-03,27.84000,28.36700,27.47200,27.80200,27.78300,-1.45%,383387400 +2023-05-04,27.65100,27.85900,27.24000,27.56200,27.54300,-0.86%,321850410 +2023-05-05,27.82500,28.75500,27.73100,28.68000,28.66000,4.06%,361494080 +2023-05-08,28.52200,29.22000,28.35000,29.15100,29.13100,1.64%,344978900 +2023-05-09,28.89900,28.97300,28.45000,28.57100,28.55200,-1.99%,314869460 +2023-05-10,29.00500,29.11300,28.46100,28.88500,28.86500,1.10%,369349980 +2023-05-11,28.89600,28.95000,28.24600,28.57800,28.55900,-1.06%,322149030 +2023-05-12,28.52900,28.78000,28.04600,28.34000,28.32100,-0.83%,274222250 +2023-05-15,28.50800,28.96900,28.15200,28.95300,28.93300,2.16%,293925870 +2023-05-16,28.84100,29.87000,28.83200,29.21300,29.19300,0.90%,449404940 +2023-05-17,29.58400,30.19900,29.43000,30.17800,30.15700,3.30%,432535410 +2023-05-18,30.41000,31.82800,30.32000,31.67800,31.65600,4.97%,748725010 +2023-05-19,31.53600,31.58000,30.91600,31.26400,31.24300,-1.31%,473907650 +2023-05-22,30.90100,31.52000,30.68000,31.17600,31.15500,-0.28%,371999670 +2023-05-23,31.00000,31.28800,30.63100,30.68800,30.66700,-1.57%,356253260 +2023-05-24,30.21000,30.60700,29.80600,30.53800,30.51700,-0.49%,721418510 +2023-05-25,38.52300,39.48000,36.63500,37.98000,37.95400,24.37%,1543910670 +2023-05-26,37.89000,39.17000,37.55000,38.94600,38.91900,2.54%,714396760 +2023-05-30,40.59500,41.93800,39.94900,40.11100,40.08400,2.99%,923401100 +2023-05-31,39.48800,40.29500,37.82200,37.83400,37.80800,-5.68%,998826810 +2023-06-01,38.48900,40.05000,38.34000,39.77000,39.74300,5.12%,635872950 +2023-06-02,40.09700,40.50000,39.05800,39.32700,39.30000,-1.11%,482731210 +2023-06-05,38.90900,39.56500,38.70700,39.17100,39.14400,-0.40%,396093810 +2023-06-06,38.83000,39.16000,38.14800,38.65400,38.62800,-1.32%,388729140 +2023-06-07,38.91500,39.49900,37.35600,37.47500,37.45300,-3.05%,511997890 +2023-06-08,37.72400,38.86400,37.50500,38.51000,38.48800,2.76%,417772400 +2023-06-09,39.03700,39.71100,38.56700,38.77000,38.74800,0.68%,427717470 +2023-06-12,39.20000,39.53000,38.61800,39.48200,39.45900,1.84%,389673350 +2023-06-13,40.18600,41.10100,39.74000,41.02200,40.99800,3.90%,613208160 +2023-06-14,40.82400,43.00000,40.55200,42.99700,42.97200,4.81%,740465020 +2023-06-15,42.60200,43.28900,42.14700,42.65300,42.62900,-0.80%,568622040 +2023-06-16,43.45000,43.72100,42.66100,42.69200,42.66700,0.09%,655709410 +2023-06-20,42.99800,43.99000,42.67400,43.80800,43.78300,2.61%,451153110 +2023-06-21,43.50100,43.61500,42.08000,43.04500,43.02000,-1.74%,551602910 +2023-06-22,42.25300,43.42600,42.23400,43.02500,43.00000,-0.05%,417737430 +2023-06-23,42.46400,42.80900,42.01500,42.20900,42.18500,-1.90%,358139840 +2023-06-26,42.46100,42.76400,40.10000,40.63200,40.60900,-3.74%,594321920 +2023-06-27,40.79900,41.94000,40.44800,41.87600,41.85200,3.06%,462174700 +2023-06-28,40.66000,41.84500,40.51800,41.11700,41.09300,-1.81%,582639270 +2023-06-29,41.55800,41.60000,40.60000,40.82200,40.79900,-0.72%,380514300 +2023-06-30,41.68000,42.55000,41.50100,42.30200,42.27800,3.63%,501147750 +2023-07-03,42.51700,42.89800,42.20200,42.41300,42.38900,0.26%,198209190 +2023-07-05,42.13500,43.17700,42.08500,42.31700,42.29300,-0.23%,323617560 +2023-07-06,41.84400,42.17900,41.34600,42.10300,42.07900,-0.51%,304138790 +2023-07-07,42.32200,43.21400,42.18000,42.50300,42.47900,0.95%,355881470 +2023-07-10,42.65700,42.81100,41.64900,42.18000,42.15600,-0.76%,353908110 +2023-07-11,42.48100,42.75800,42.06700,42.40500,42.38100,0.53%,298244060 +2023-07-12,43.03300,43.93500,42.77700,43.90200,43.87700,3.53%,481277020 +2023-07-13,44.51800,46.15500,44.49200,45.97700,45.95100,4.73%,478203690 +2023-07-14,46.58300,48.08800,45.06000,45.46900,45.44300,-1.10%,772075330 +2023-07-17,46.28900,46.49600,45.26200,46.46100,46.43400,2.18%,510488220 +2023-07-18,46.70100,47.89600,45.73400,47.49400,47.46700,2.22%,570190420 +2023-07-19,47.46400,47.81800,46.74200,47.07700,47.05000,-0.88%,427501790 +2023-07-20,46.50700,47.08700,45.06200,45.52000,45.49400,-3.31%,537864510 +2023-07-21,45.78800,45.86600,44.10000,44.30900,44.28400,-2.66%,963768630 +2023-07-24,44.73100,45.10900,44.04000,44.61200,44.58600,0.68%,383099740 +2023-07-25,44.94100,46.18300,44.92300,45.67900,45.65300,2.39%,348080910 +2023-07-26,46.02100,46.05300,44.63000,45.45200,45.42600,-0.50%,364237260 +2023-07-27,46.51900,47.39500,45.75000,45.90000,45.87400,0.99%,455975520 +2023-07-28,46.66800,47.02700,46.38100,46.75000,46.72300,1.85%,331194240 +2023-07-31,46.75400,47.13000,46.50600,46.72900,46.70200,-0.04%,251055280 +2023-08-01,46.46000,46.90000,46.02700,46.50700,46.48000,-0.48%,239275970 +2023-08-02,45.83100,45.84000,43.38700,44.26900,44.24400,-4.81%,530141570 +2023-08-03,43.80000,45.11800,43.80000,44.51500,44.48900,0.56%,325076600 +2023-08-04,44.98500,45.64200,44.39300,44.68000,44.65400,0.37%,362666180 +2023-08-07,45.11100,45.54000,44.56300,45.41700,45.39000,1.65%,322153540 +2023-08-08,44.85300,45.24200,44.05600,44.66400,44.63800,-1.66%,353843430 +2023-08-09,44.27400,44.31200,42.13400,42.55400,42.53000,-4.72%,586449070 +2023-08-10,42.16000,43.57400,41.83500,42.38800,42.36400,-0.39%,492705300 +2023-08-11,41.75100,42.01800,40.63900,40.85500,40.83200,-3.62%,533085260 +2023-08-14,40.48600,43.80000,40.31100,43.75300,43.72800,7.09%,690285830 +2023-08-15,44.56000,45.26800,43.71000,43.94000,43.91500,0.43%,676511510 +2023-08-16,44.52000,44.67500,43.40600,43.48600,43.46100,-1.03%,527450680 +2023-08-17,43.97000,44.06200,43.00100,43.34400,43.31900,-0.33%,452394820 +2023-08-18,42.63500,43.57800,41.66000,43.29900,43.27400,-0.10%,583767870 +2023-08-21,44.49400,47.06500,44.22200,46.96700,46.94000,8.47%,692573370 +2023-08-22,48.13500,48.18700,45.33300,45.66800,45.64200,-2.77%,757206910 +2023-08-23,45.86600,47.20000,45.20800,47.11600,47.08900,3.17%,779046080 +2023-08-24,50.21600,50.26600,47.15900,47.16300,47.13600,0.10%,1156044090 +2023-08-25,47.01200,47.80500,45.02400,46.01800,45.99200,-2.43%,925340520 +2023-08-28,46.48200,46.98000,44.88800,46.83500,46.80800,1.78%,685192230 +2023-08-29,46.66600,49.08100,46.39100,48.78400,48.75600,4.16%,701396990 +2023-08-30,49.04400,49.92700,48.42500,49.26400,49.23600,0.98%,735205980 +2023-08-31,49.38000,49.74400,48.95800,49.35500,49.32700,0.18%,528569770 +2023-09-01,49.76200,49.80000,48.14200,48.50900,48.48100,-1.71%,463830300 +2023-09-05,48.22300,48.85100,47.86000,48.54800,48.52000,0.08%,382652580 +2023-09-06,48.44100,48.54900,46.58000,47.06100,47.03800,-3.06%,468669570 +2023-09-07,45.52500,46.34400,45.15200,46.24100,46.21800,-1.74%,433329890 +2023-09-08,45.94200,46.60600,45.27100,45.57200,45.55000,-1.45%,473899940 +2023-09-11,46.14800,46.16300,44.31200,45.17800,45.15600,-0.86%,473965550 +2023-09-12,44.73800,45.67300,44.53100,44.87000,44.84800,-0.68%,349256340 +2023-09-13,44.60000,45.93000,44.50300,45.48500,45.46300,1.37%,398355350 +2023-09-14,45.95000,45.98700,45.13100,45.58100,45.55900,0.21%,370097200 +2023-09-15,45.34100,45.59900,43.80800,43.90000,43.87900,-3.69%,506830510 +2023-09-18,42.74800,44.24200,42.00000,43.96600,43.94400,0.15%,500270790 +2023-09-19,43.83300,43.96600,43.00200,43.52000,43.49900,-1.01%,373064240 +2023-09-20,43.60000,43.90300,42.22300,42.23900,42.21800,-2.94%,367107690 +2023-09-21,41.58300,42.10000,40.98000,41.01700,40.99700,-2.89%,450735960 +2023-09-22,41.57200,42.11500,41.23100,41.61000,41.59000,1.45%,479236310 +2023-09-25,41.59100,42.53600,41.17700,42.22200,42.20100,1.47%,419090960 +2023-09-26,42.00100,42.82000,41.65500,41.91100,41.89100,-0.74%,402282090 +2023-09-27,42.33000,42.87200,41.62900,42.46800,42.44700,1.33%,444935200 +2023-09-28,42.46000,43.44600,42.11500,43.08900,43.06800,1.46%,424662790 +2023-09-29,43.82700,44.14400,43.30700,43.49900,43.47800,0.95%,397829930 +2023-10-02,44.03000,45.17500,43.86100,44.78200,44.76000,2.95%,433298210 +2023-10-03,44.80800,45.13000,43.24600,43.51700,43.49600,-2.82%,470849540 +2023-10-04,43.74200,44.14300,43.29200,44.04100,44.01900,1.20%,361820860 +2023-10-05,44.05000,44.90000,43.88800,44.68800,44.66600,1.47%,393483090 +2023-10-06,44.19300,45.78900,44.02600,45.76200,45.74000,2.40%,434436020 +2023-10-09,44.84200,45.60500,44.36800,45.27300,45.25100,-1.07%,409674720 +2023-10-10,45.31000,46.25900,45.08800,45.79800,45.77600,1.16%,368582080 +2023-10-11,46.19600,46.85900,46.05000,46.80600,46.78300,2.20%,378136890 +2023-10-12,46.77700,47.60900,46.33000,46.94500,46.92200,0.30%,481325000 +2023-10-13,46.96000,47.11600,45.28000,45.46100,45.43900,-3.16%,475425990 +2023-10-16,45.06300,46.22500,44.91200,46.09500,46.07200,1.39%,375099240 +2023-10-17,44.00000,44.75400,42.48000,43.93800,43.91700,-4.68%,812332670 +2023-10-18,42.59100,43.21900,41.82500,42.19600,42.17500,-3.96%,627294340 +2023-10-19,42.81100,43.29700,41.88200,42.10100,42.08000,-0.23%,501233080 +2023-10-20,41.89000,42.47000,41.07800,41.38700,41.36700,-1.70%,477266050 +2023-10-23,41.22900,43.24800,40.94500,42.97500,42.95400,3.84%,478530490 +2023-10-24,43.07700,43.69700,42.69100,43.66300,43.64200,1.60%,401463370 +2023-10-25,43.39800,43.65000,41.55500,41.77900,41.75900,-4.31%,398379220 +2023-10-26,41.85300,42.25600,39.88000,40.32600,40.30600,-3.48%,541001320 +2023-10-27,41.13000,41.20600,40.01500,40.50000,40.48000,0.43%,416784410 +2023-10-30,41.08700,41.76600,40.48100,41.16100,41.14100,1.63%,388028140 +2023-10-31,40.45000,40.87900,39.23000,40.78000,40.76000,-0.93%,517968700 +2023-11-01,40.88400,42.38100,40.86900,42.32500,42.30400,3.79%,437592900 +2023-11-02,43.32800,43.88400,42.89400,43.50600,43.48500,2.79%,409171870 +2023-11-03,44.02000,45.30900,43.72300,45.00500,44.98300,3.45%,424609590 +2023-11-06,45.28500,45.93500,44.89900,45.75100,45.72900,1.66%,400733350 +2023-11-07,45.71900,46.21800,45.15800,45.95500,45.93300,0.45%,343165470 +2023-11-08,46.10000,46.86700,45.96800,46.57400,46.55100,1.35%,346718940 +2023-11-09,47.46700,48.23000,46.75000,46.95000,46.92700,0.81%,540495970 +2023-11-10,47.50000,48.47200,47.28300,48.33500,48.31100,2.95%,422441560 +2023-11-13,48.32000,49.11600,48.09900,48.62000,48.59600,0.59%,384135700 +2023-11-14,49.68000,49.83400,49.04000,49.65600,49.63200,2.13%,416953870 +2023-11-15,49.93500,49.96000,48.20000,48.88800,48.86400,-1.55%,475497350 +2023-11-16,48.67900,49.52500,48.33000,49.48000,49.45600,1.21%,339756240 +2023-11-17,49.52400,49.71700,49.00700,49.29800,49.27400,-0.37%,325896910 +2023-11-20,49.31200,50.54800,49.18100,50.40900,50.38400,2.25%,416142600 +2023-11-21,50.12600,50.51700,49.22200,49.94400,49.92000,-0.92%,565746870 +2023-11-22,49.85200,50.33500,47.69000,48.71600,48.69200,-2.46%,900642330 +2023-11-24,48.47000,48.92100,47.74500,47.77600,47.75300,-1.93%,294644640 +2023-11-27,47.80000,48.53000,47.65200,48.24200,48.21800,0.98%,395661900 +2023-11-28,48.23600,48.32300,47.47300,47.82100,47.79800,-0.87%,401490850 +2023-11-29,48.37900,48.76200,47.86000,48.14000,48.11600,0.67%,382004650 +2023-11-30,48.02400,48.11000,46.42200,46.77000,46.74700,-2.85%,526246630 +2023-12-01,46.52500,47.20000,46.18700,46.76500,46.74200,-0.01%,369317010 +2023-12-04,46.07700,46.07700,45.01000,45.51000,45.48800,-2.68%,437543440 +2023-12-05,45.46600,46.60000,45.27100,46.56600,46.54700,2.32%,371717620 +2023-12-06,47.21500,47.38700,45.41200,45.50300,45.48500,-2.28%,367785990 +2023-12-07,45.70000,46.62900,45.60400,46.59600,46.57700,2.40%,350822550 +2023-12-08,46.59500,47.74100,46.55000,47.50600,47.48700,1.95%,359223700 +2023-12-11,47.49100,47.53100,45.83000,46.62700,46.60800,-1.85%,509728090 +2023-12-12,46.04600,47.66600,46.04600,47.65700,47.63800,2.21%,372386860 +2023-12-13,47.62900,48.59400,47.60800,48.08800,48.06900,0.90%,447791860 +2023-12-14,48.39000,48.67000,47.42200,48.35000,48.33100,0.54%,391231740 +2023-12-15,48.19400,49.40400,48.12000,48.89000,48.87000,1.12%,479947580 +2023-12-18,49.40000,50.43300,49.15000,50.07700,50.05700,2.43%,412587170 +2023-12-19,49.42400,49.70000,48.89500,49.60400,49.58400,-0.94%,463132480 +2023-12-20,49.65500,49.99900,48.09800,48.11100,48.09200,-3.01%,397894390 +2023-12-21,48.81100,49.09500,48.41900,48.99000,48.97000,1.83%,300425350 +2023-12-22,49.19500,49.38300,48.46700,48.83000,48.81000,-0.33%,252506760 +2023-12-26,48.96800,49.60000,48.96000,49.27900,49.25900,0.92%,244199520 +2023-12-27,49.51100,49.68000,49.08500,49.41700,49.39700,0.28%,232154310 +2023-12-28,49.64300,49.88400,49.41200,49.52200,49.50200,0.21%,246587480 +2023-12-29,49.81300,49.99700,48.75100,49.52200,49.50200,,389293300 +2024-01-02,49.24400,49.29500,47.59500,48.16800,48.14900,-2.73%,411254220 +2024-01-03,47.48500,48.18400,47.32000,47.56900,47.55000,-1.24%,320896170 +2024-01-04,47.76700,48.50000,47.50800,47.99800,47.97900,0.90%,306534890 +2024-01-05,48.46200,49.54700,48.30600,49.09700,49.07700,2.29%,410804550 +2024-01-08,49.51200,52.27500,49.47900,52.25300,52.23200,6.43%,642509900 +2024-01-09,52.40100,54.32500,51.69000,53.14000,53.11900,1.70%,773100060 +2024-01-10,53.61600,54.60000,53.48900,54.35000,54.32800,2.28%,533795760 +2024-01-11,54.99900,55.34600,53.56000,54.82200,54.80000,0.87%,596758770 +2024-01-12,54.62000,54.97000,54.33000,54.71000,54.68800,-0.20%,352993600 +2024-01-16,55.01800,56.83500,54.90000,56.38200,56.35900,3.06%,449579730 +2024-01-17,56.34700,56.47100,54.74000,56.05300,56.03000,-0.58%,474394440 +2024-01-18,57.26000,57.60000,56.10700,57.10700,57.08400,1.88%,491650360 +2024-01-19,57.98900,59.50000,57.22500,59.49100,59.46700,4.17%,543501480 +2024-01-22,60.04900,60.33100,59.07000,59.65400,59.63000,0.27%,452954630 +2024-01-23,59.57000,59.91000,58.58500,59.87300,59.84900,0.37%,294654450 +2024-01-24,60.30400,62.84900,59.93800,61.36200,61.33700,2.49%,557068700 +2024-01-25,62.35000,62.71900,60.85000,61.61700,61.59200,0.42%,482776840 +2024-01-26,60.96000,61.78300,60.57300,61.03100,61.00600,-0.95%,390308590 +2024-01-29,61.23200,62.48900,60.90700,62.46500,62.44000,2.35%,348732980 +2024-01-30,62.90000,63.49300,62.26000,62.77400,62.74900,0.49%,410735300 +2024-01-31,61.44000,62.26900,60.70000,61.52700,61.50200,-1.99%,453794870 +2024-02-01,62.10000,63.19100,61.65000,63.02700,63.00200,2.44%,369145790 +2024-02-02,63.97400,66.60000,63.69000,66.16000,66.13300,4.97%,476577650 +2024-02-05,68.22500,69.49700,67.20500,69.33200,69.30400,4.79%,680078010 +2024-02-06,69.63000,69.75400,66.30000,68.22300,68.19500,-1.60%,683111360 +2024-02-07,68.31900,70.22000,67.60000,70.09900,70.07100,2.75%,495574550 +2024-02-08,70.07400,70.79400,69.45500,69.64100,69.61300,-0.65%,414422110 +2024-02-09,70.53300,72.18500,70.21200,72.13300,72.10400,3.58%,436636890 +2024-02-12,72.60000,74.61100,71.25000,72.24800,72.21900,0.16%,613710180 +2024-02-13,70.40000,73.45000,69.62000,72.12800,72.09900,-0.17%,602580150 +2024-02-14,73.20200,74.23600,71.93800,73.90000,73.87000,2.46%,504917420 +2024-02-15,73.86900,73.97500,72.40000,72.65800,72.62900,-1.68%,420121810 +2024-02-16,74.10000,74.40200,72.50100,72.61300,72.58400,-0.06%,495326620 +2024-02-20,71.94700,71.95600,67.73400,69.45200,69.42400,-4.35%,704833100 +2024-02-21,68.00600,68.88800,66.24800,67.47200,67.44500,-2.85%,690298130 +2024-02-22,75.02500,78.57500,74.22000,78.53800,78.50600,16.40%,865099740 +2024-02-23,80.79000,82.39400,77.57000,78.81700,78.78500,0.36%,829388370 +2024-02-26,79.70000,80.64600,78.50500,79.09200,79.06000,0.35%,503972730 +2024-02-27,79.38100,79.48000,77.16200,78.70100,78.66900,-0.49%,391705240 +2024-02-28,77.62000,78.93300,77.12500,77.66300,77.63200,-1.32%,393110400 +2024-02-29,79.09400,79.99000,78.35000,79.11200,79.08000,1.87%,507288980 +2024-03-01,80.00000,82.30000,79.43500,82.27900,82.24600,4.00%,479135100 +2024-03-04,84.13000,87.69500,83.71900,85.23700,85.20300,3.60%,615616450 +2024-03-05,85.27000,86.09700,83.41700,85.96400,85.93300,0.85%,520639300 +2024-03-06,88.02200,89.72400,87.03000,88.70000,88.66800,3.18%,582520300 +2024-03-07,90.15800,92.76700,89.60200,92.66900,92.63600,4.47%,608119160 +2024-03-08,95.13800,97.40000,86.50600,87.52800,87.49700,-5.55%,1142269060 +2024-03-11,86.42900,88.79700,84.16600,85.77400,85.74300,-2.00%,666115100 +2024-03-12,88.04900,91.96000,86.15000,91.91300,91.88000,7.16%,654374800 +2024-03-13,91.05500,91.50400,88.43500,90.88800,90.85600,-1.12%,627266260 +2024-03-14,89.57700,90.64600,86.60000,87.94400,87.91300,-3.24%,597110810 +2024-03-15,86.93000,89.54600,86.25700,87.83700,87.80500,-0.12%,642086160 +2024-03-18,90.38800,92.40500,87.08500,88.45500,88.42300,0.70%,668975930 +2024-03-19,86.70000,90.54400,85.01000,89.39800,89.36600,1.07%,672171270 +2024-03-20,89.79700,90.41000,88.22300,90.37200,90.34000,1.09%,479062790 +2024-03-21,92.30000,92.64800,90.40500,91.43500,91.40200,1.18%,480372310 +2024-03-22,91.14100,94.77800,90.83400,94.28900,94.25500,3.12%,586719360 +2024-03-25,93.94100,96.76600,93.51000,95.00200,94.96800,0.76%,552136080 +2024-03-26,95.85100,96.37500,92.50200,92.56100,92.52800,-2.57%,513647580 +2024-03-27,93.11200,93.24000,89.12300,90.25000,90.21800,-2.50%,586067230 +2024-03-28,90.00000,91.30000,89.19300,90.35600,90.32400,0.12%,435212270 +2024-04-01,90.29900,92.22500,89.20400,90.36300,90.33100,0.01%,448117330 +2024-04-02,88.44800,90.09400,87.62000,89.45200,89.42000,-1.01%,431379350 +2024-04-03,88.48400,90.37400,88.40000,88.96400,88.93200,-0.55%,367591260 +2024-04-04,90.40600,90.63400,85.88000,85.90500,85.87400,-3.44%,428869900 +2024-04-05,86.86600,88.48100,85.92600,88.00800,87.97700,2.45%,397728780 +2024-04-08,88.70000,88.83000,86.73200,87.13300,87.10200,-0.99%,279075320 +2024-04-09,87.44200,87.63500,83.02200,85.35400,85.32400,-2.04%,499779740 +2024-04-10,83.92600,87.40000,83.70900,87.03900,87.00800,1.97%,431928530 +2024-04-11,87.42000,90.73900,86.92600,90.61600,90.58400,4.11%,431637270 +2024-04-12,89.69900,90.17500,87.53000,88.18600,88.15500,-2.68%,426804790 +2024-04-15,89.09800,90.61300,85.92900,86.00100,85.97000,-2.48%,443076950 +2024-04-16,86.43300,88.11800,86.06400,87.41500,87.38400,1.64%,370453020 +2024-04-17,88.34000,88.77500,83.95000,84.03500,84.00500,-3.87%,495399510 +2024-04-18,84.97000,86.19000,82.40200,84.67100,84.64100,0.76%,447260340 +2024-04-19,83.15000,84.32400,75.60600,76.20000,76.17300,-10.00%,875198000 +2024-04-22,78.10400,80.07300,76.40000,79.51800,79.49000,4.35%,596340510 +2024-04-23,80.76900,82.76900,80.26400,82.42300,82.39400,3.65%,438559370 +2024-04-24,83.95000,84.08200,79.18300,79.67700,79.64900,-3.33%,512207530 +2024-04-25,78.86800,83.32300,78.22300,82.63200,82.60300,3.71%,424640730 +2024-04-26,83.81800,88.33100,83.38700,87.73500,87.70400,6.18%,551010780 +2024-04-29,87.59500,87.99200,85.26600,87.75700,87.72600,0.03%,388970760 +2024-04-30,87.24000,88.81900,86.30000,86.40200,86.37100,-1.54%,363708700 +2024-05-01,85.07700,86.00000,81.25500,83.04100,83.01100,-3.89%,559863170 +2024-05-02,84.44900,86.23700,83.20000,85.81700,85.78600,3.34%,377897540 +2024-05-03,87.78900,89.28100,87.04000,88.78900,88.75700,3.46%,398340720 +2024-05-06,89.39000,92.22000,89.05500,92.14000,92.10700,3.77%,376202550 +2024-05-07,91.09800,91.78100,89.01100,90.55400,90.52200,-1.72%,437341610 +2024-05-08,89.48300,91.19400,89.42000,90.41200,90.38000,-0.16%,325721020 +2024-05-09,90.52900,91.07200,88.23100,88.74700,88.71500,-1.84%,378012680 +2024-05-10,90.30400,91.40100,89.22700,89.87800,89.84600,1.27%,335325410 +2024-05-13,90.47800,90.99800,88.52900,90.39900,90.36700,0.58%,289680170 +2024-05-14,89.59900,91.65100,88.93400,91.35600,91.32300,1.06%,296507080 +2024-05-15,92.47200,94.86200,91.59900,94.63000,94.59600,3.58%,417735450 +2024-05-16,94.91000,95.81900,94.10300,94.35900,94.32500,-0.29%,323951820 +2024-05-17,94.36900,94.74000,91.80600,92.47900,92.44600,-1.99%,359691030 +2024-05-20,93.75000,95.20000,93.44000,94.78000,94.74600,2.49%,318764460 +2024-05-21,93.59900,95.40000,93.18000,95.38600,95.35200,0.64%,328946460 +2024-05-22,95.45900,96.02000,93.24900,94.95000,94.91600,-0.46%,548647990 +2024-05-23,102.02800,106.32000,101.52000,103.79900,103.76200,9.32%,835065280 +2024-05-24,104.44900,106.47500,103.00000,106.46900,106.43100,2.57%,429493670 +2024-05-28,110.24400,114.93900,109.88300,113.90100,113.86000,6.98%,652727890 +2024-05-29,113.05000,115.49200,110.90100,114.82500,114.78800,0.81%,557441930 +2024-05-30,114.65000,115.81900,109.66300,110.50000,110.46400,-3.77%,487350330 +2024-05-31,112.52000,112.71700,106.94000,109.63300,109.59800,-0.78%,613262500 +2024-06-03,113.62100,115.00000,112.00300,115.00000,114.96300,4.90%,438391760 +2024-06-04,115.71600,116.60000,114.04500,116.43700,116.40000,1.25%,403324010 +2024-06-05,118.37100,122.44900,117.46800,122.44000,122.40100,5.16%,528401780 +2024-06-06,124.04800,125.58700,118.32000,120.99800,120.95900,-1.18%,664696190 +2024-06-07,119.77000,121.69200,118.02200,120.88800,120.84900,-0.09%,412385800 +2024-06-10,120.37000,123.10000,117.01000,121.79000,121.75100,0.75%,308134791 +2024-06-11,121.77000,122.87000,118.74000,120.91000,120.88100,-0.72%,222551158 +2024-06-12,123.06000,126.88000,122.57000,125.20000,125.17000,3.55%,299595001 +2024-06-13,129.39000,129.80000,127.16000,129.61000,129.57900,3.52%,260704537 +2024-06-14,129.96000,132.84000,128.32000,131.88000,131.84800,1.75%,309320376 +2024-06-17,132.99000,133.73000,129.58000,130.98000,130.94900,-0.68%,288504444 +2024-06-18,131.14000,136.33000,130.69000,135.58000,135.54800,3.51%,294335054 +2024-06-20,139.80000,140.76000,129.52000,130.78000,130.74900,-3.54%,517768425 +2024-06-21,127.12000,130.63000,124.30000,126.57000,126.54000,-3.22%,655484664 +2024-06-24,123.24000,124.46000,118.04000,118.11000,118.08200,-6.68%,476060866 +2024-06-25,121.20000,126.50000,119.32000,126.09000,126.06000,6.76%,425787456 +2024-06-26,126.13000,128.12000,122.60000,126.40000,126.37000,0.25%,362975918 +2024-06-27,124.10000,126.41000,122.92000,123.99000,123.96000,-1.91%,252571693 +2024-06-28,124.58000,127.71000,122.75000,123.54000,123.51000,-0.36%,315516740 +2024-07-01,123.47000,124.84000,118.83000,124.30000,124.27000,0.62%,284885534 +2024-07-02,121.13000,123.41000,121.03000,122.67000,122.64100,-1.31%,218373969 +2024-07-03,121.66000,128.28000,121.36000,128.28000,128.24900,4.57%,215748955 +2024-07-05,127.38000,128.85000,125.68000,125.83000,125.80000,-1.91%,214176689 +2024-07-08,127.49000,130.77000,127.04000,128.20000,128.16900,1.88%,237677322 +2024-07-09,130.35000,133.82000,128.65000,131.38000,131.34900,2.48%,287020820 +2024-07-10,134.03000,135.10000,132.42000,134.91000,134.87800,2.69%,248978569 +2024-07-11,135.75000,136.15000,127.05000,127.40000,127.37000,-5.57%,374782738 +2024-07-12,128.26000,131.92000,127.22000,129.24000,129.20900,1.44%,252680535 +2024-07-15,130.56000,131.39000,127.18000,128.44000,128.40900,-0.62%,208326164 +2024-07-16,128.44000,129.04000,124.58000,126.36000,126.33000,-1.62%,214769515 +2024-07-17,121.35000,121.85000,116.72000,117.99000,117.96200,-6.62%,390086189 +2024-07-18,121.85000,122.40000,116.56000,121.09000,121.06100,2.63%,320979530 +2024-07-19,120.35000,121.60000,117.37000,117.93000,117.90200,-2.61%,217223800 +2024-07-22,120.35000,124.07000,119.86000,123.54000,123.51000,4.76%,258068943 +2024-07-23,122.78000,124.69000,122.10000,122.59000,122.56100,-0.77%,173910983 +2024-07-24,119.17000,119.95000,113.44000,114.25000,114.22300,-6.80%,327776884 +2024-07-25,113.04000,116.63000,106.30000,112.28000,112.25300,-1.72%,460067019 +2024-07-26,116.19000,116.20000,111.58000,113.06000,113.03300,0.69%,293399073 +2024-07-29,113.69000,116.28000,111.30000,111.59000,111.56300,-1.30%,248152068 +2024-07-30,111.52000,111.99000,102.54000,103.73000,103.70500,-7.04%,486833274 +2024-07-31,112.90000,118.34000,110.88000,117.02000,116.99200,12.81%,473174182 +2024-08-01,117.53000,120.16000,106.81000,109.21000,109.18400,-6.67%,523462326 +2024-08-02,103.76000,108.72000,101.37000,107.27000,107.24400,-1.78%,482027464 +2024-08-05,92.06000,103.41000,90.69000,100.45000,100.42600,-6.36%,552842375 +2024-08-06,103.84000,107.71000,100.55000,104.25000,104.22500,3.78%,409012089 +2024-08-07,107.81000,108.80000,98.69000,98.91000,98.88600,-5.12%,411440423 +2024-08-08,102.00000,105.50000,97.52000,104.97000,104.94500,6.13%,391910023 +2024-08-09,105.64000,106.60000,103.43000,104.75000,104.72500,-0.21%,290844157 +2024-08-12,106.32000,111.07000,106.26000,109.02000,108.99400,4.08%,325559870 +2024-08-13,112.44000,116.23000,111.58000,116.14000,116.11200,6.53%,312646660 +2024-08-14,118.53000,118.60000,114.07000,118.08000,118.05200,1.67%,339246407 +2024-08-15,118.76000,123.24000,117.47000,122.86000,122.83100,4.05%,318086673 +2024-08-16,121.94000,125.00000,121.18000,124.58000,124.55000,1.40%,302589872 +2024-08-19,124.28000,130.00000,123.42000,130.00000,129.96900,4.35%,318333577 +2024-08-20,128.40000,129.88000,125.89000,127.25000,127.22000,-2.12%,300087415 +2024-08-21,127.31500,129.35000,126.66000,128.50000,128.46900,0.98%,257883572 +2024-08-22,130.02000,130.75000,123.10000,123.74000,123.71000,-3.70%,376189076 +2024-08-23,125.86000,129.60000,125.22000,129.37000,129.33900,4.55%,323230332 +2024-08-26,129.57000,131.26000,124.37000,126.46000,126.43000,-2.25%,331964672 +2024-08-27,125.05000,129.20000,123.88000,128.30000,128.26900,1.46%,303134573 +2024-08-28,128.12000,128.33000,122.64000,125.61000,125.58000,-2.10%,448101115 +2024-08-29,121.35500,124.43000,116.71000,117.59000,117.56200,-6.38%,453023305 +2024-08-30,119.53000,121.75000,117.22000,119.37000,119.34100,1.51%,333751583 +2024-09-03,116.01000,116.21000,107.29000,108.00000,107.97400,-9.53%,477155100 +2024-09-04,105.41000,113.27000,104.12000,106.21000,106.18500,-1.66%,368378810 +2024-09-05,104.98500,109.65000,104.76000,107.21000,107.18400,0.94%,306850696 +2024-09-06,108.04000,108.15000,100.95000,102.83000,102.80500,-4.09%,413638098 +2024-09-09,104.88000,106.55000,103.69000,106.47000,106.44500,3.54%,273912015 +2024-09-10,107.81000,109.40000,104.95000,108.10000,108.07400,1.53%,268283736 +2024-09-11,109.39000,117.19000,107.42000,116.91000,116.88200,8.15%,441422370 +2024-09-12,116.84000,120.79000,115.38000,119.14000,119.12100,1.91%,367100496 +2024-09-13,119.08000,119.95500,117.60000,119.10000,119.08200,-0.03%,238358328 +2024-09-16,116.79000,118.18000,114.36000,116.78000,116.76200,-1.95%,248772308 +2024-09-17,118.17000,118.80000,114.83000,115.59000,115.57200,-1.02%,231925876 +2024-09-18,115.89000,117.70000,113.22000,113.37000,113.35200,-1.92%,310318937 +2024-09-19,117.35000,119.66000,117.25000,117.87000,117.85200,3.97%,293506438 +2024-09-20,117.06000,118.61800,115.39000,116.00000,115.98200,-1.59%,382462428 +2024-09-23,116.55000,116.99000,114.86000,116.26000,116.24200,0.22%,206228490 +2024-09-24,116.51500,121.80000,115.38000,120.87000,120.85100,3.97%,354966772 +2024-09-25,122.02000,124.94000,121.61000,123.51000,123.49100,2.18%,284692948 +2024-09-26,126.80000,127.66500,121.80000,124.04000,124.02100,0.43%,302582868 +2024-09-27,123.97000,124.03000,119.26000,121.40000,121.38100,-2.13%,271009175 +2024-09-30,118.31000,121.50000,118.15000,121.44000,121.42100,0.03%,227053651 +2024-10-01,121.76500,122.43500,115.79000,117.00000,116.98200,-3.66%,302094485 +2024-10-02,116.44000,119.38000,115.14000,118.85000,118.83200,1.58%,221845887 +2024-10-03,120.92000,124.36000,120.34000,122.85000,122.83100,3.37%,277117973 +2024-10-04,124.94000,125.04000,121.83000,124.92000,124.90100,1.68%,244465552 +2024-10-07,124.99000,130.64000,124.95000,127.72000,127.70000,2.24%,346250233 +2024-10-08,130.26000,133.48000,129.42000,132.89000,132.86900,4.05%,285722485 +2024-10-09,134.11000,134.52000,131.38000,132.65000,132.62900,-0.18%,246191612 +2024-10-10,131.91000,135.00000,131.00000,134.81000,134.78900,1.63%,242311337 +2024-10-11,134.01000,135.78000,133.66000,134.80000,134.77900,-0.01%,170209474 +2024-10-14,136.47000,139.60000,136.30000,138.07000,138.04900,2.43%,232347668 +2024-10-15,137.87000,138.57000,128.74000,131.60000,131.58000,-4.69%,377831021 +2024-10-16,133.98000,136.62000,131.58000,135.72000,135.69900,3.13%,264879720 +2024-10-17,139.34000,140.89000,136.87000,136.93000,136.90900,0.89%,306435921 +2024-10-18,138.66500,138.90000,137.28000,138.00000,137.97900,0.78%,176090184 +2024-10-21,138.13000,143.71000,138.00000,143.71000,143.68800,4.14%,264554514 +2024-10-22,142.91000,144.42000,141.78000,143.59000,143.56800,-0.08%,226311589 +2024-10-23,142.03000,142.43000,137.46000,139.56000,139.53800,-2.81%,285930038 +2024-10-24,140.82000,141.35000,138.46000,140.41000,140.38800,0.61%,172354888 +2024-10-25,140.93000,144.13000,140.80000,141.54000,141.51800,0.80%,205122109 +2024-10-28,143.00000,143.14000,140.05000,140.52000,140.49800,-0.72%,173586745 +2024-10-29,140.28500,142.26000,138.90000,141.25000,141.22800,0.52%,157593634 +2024-10-30,139.54000,140.33000,136.81000,139.33500,139.31300,-1.36%,179418082 +2024-10-31,137.60000,137.61000,132.11100,132.76000,132.73900,-4.72%,270039641 +2024-11-01,134.70000,137.31000,134.57000,135.40000,135.37900,1.99%,207127838 +2024-11-04,137.21000,138.96000,135.57000,136.05000,136.02900,0.48%,187528173 +2024-11-05,137.45000,140.37000,137.33000,139.91000,139.88800,2.84%,160537373 +2024-11-06,142.96000,146.49000,141.96000,145.61000,145.58700,4.07%,242043945 +2024-11-07,146.39000,148.93000,146.17000,148.88000,148.85700,2.25%,207323303 +2024-11-08,148.77000,149.77000,146.26000,147.63000,147.60700,-0.84%,175665830 +2024-11-11,148.68000,148.85000,143.57000,145.26000,145.23700,-1.61%,182325620 +2024-11-12,146.78000,149.65000,146.01000,148.29000,148.26700,2.09%,198634738 +2024-11-13,149.07000,149.33000,145.90000,146.27000,146.24700,-1.36%,191903267 +2024-11-14,147.64000,149.00000,145.55000,146.76000,146.73700,0.33%,194463301 +2024-11-15,144.87000,145.24000,140.08000,141.98000,141.95800,-3.26%,250132869 +2024-11-18,139.50000,141.55000,137.15000,140.15000,140.12800,-1.29%,221865993 +2024-11-19,141.32000,147.13000,140.99000,147.01000,146.98700,4.89%,227834912 +2024-11-20,147.41000,147.56000,142.73000,145.89000,145.86700,-0.76%,309871654 +2024-11-21,149.35000,152.89000,140.70000,146.67000,146.64700,0.53%,400946570 +2024-11-22,145.93000,147.16000,141.10000,141.95000,141.92800,-3.22%,236406154 +2024-11-25,141.99000,142.05000,135.82000,136.02000,135.99900,-4.18%,344941875 +2024-11-26,137.70000,139.30000,135.67000,136.92000,136.89900,0.66%,190287654 +2024-11-27,135.01000,137.22000,131.80000,135.34000,135.31900,-1.15%,226370912 +2024-11-29,136.78000,139.35000,136.05000,138.25000,138.22900,2.15%,141863156 +2024-12-02,138.83000,140.45000,137.82500,138.63000,138.60800,0.27%,171682777 +2024-12-03,138.26000,140.54000,137.95000,140.26000,140.23800,1.18%,164413965 +2024-12-04,141.99500,145.79000,140.29000,145.14000,145.11700,3.48%,231224295 +2024-12-05,145.11000,146.54000,143.95000,145.06000,145.04700,-0.06%,172621180 +2024-12-06,144.60000,145.70000,141.31000,142.44000,142.42800,-1.81%,188505573 +2024-12-09,138.97000,139.95000,137.13000,138.81000,138.79800,-2.55%,189308625 +2024-12-10,139.01000,141.82000,133.79000,135.07000,135.05800,-2.69%,210020888 +2024-12-11,137.36000,140.17000,135.21000,139.31000,139.29800,3.14%,184905192 +2024-12-12,137.08000,138.44000,135.80000,137.34000,137.32800,-1.41%,159211393 +2024-12-13,138.94000,139.60000,132.54000,134.25000,134.23800,-2.25%,231514881 +2024-12-16,134.18000,134.40000,130.42000,132.00000,131.98900,-1.68%,237951130 +2024-12-17,129.09000,131.59000,126.86000,130.39000,130.37900,-1.22%,259410263 +2024-12-18,133.86000,136.70000,128.28000,128.91000,128.89900,-1.14%,277444533 +2024-12-19,131.76000,134.03000,129.55000,130.68000,130.66900,1.37%,209719210 +2024-12-20,129.81000,135.28000,128.22000,134.70000,134.68800,3.08%,306528553 +2024-12-23,136.28000,139.79000,135.12000,139.67000,139.65800,3.69%,176053506 +2024-12-24,140.00000,141.90000,138.65000,140.22000,140.20800,0.39%,105156989 +2024-12-26,139.70000,140.85000,137.73000,139.93000,139.91800,-0.21%,116519090 +2024-12-27,138.55000,139.02000,134.71000,137.01000,136.99800,-2.09%,170582603 +2024-12-30,134.83000,140.27000,134.02000,137.49000,137.47800,0.35%,167734700 +2024-12-31,138.03000,138.07000,133.83000,134.29000,134.27800,-2.33%,155659211 +2025-01-02,136.00000,138.88000,134.63000,138.31000,138.29800,2.99%,198247166 +2025-01-03,140.01000,144.90000,139.73000,144.47000,144.45800,4.45%,229322478 +2025-01-06,148.59000,152.15600,147.82000,149.43000,149.41700,3.43%,265377359 +2025-01-07,153.03000,153.13000,140.01000,140.14000,140.12800,-6.22%,351782174 +2025-01-08,142.58000,143.95000,137.56000,140.11000,140.09800,-0.02%,227349948 +2025-01-10,137.45000,139.92000,134.22000,135.91000,135.89800,-3.00%,207602514 +2025-01-13,129.99000,133.49000,129.51000,133.23000,133.21800,-1.97%,204808914 +2025-01-14,136.05000,136.38000,130.05000,131.76000,131.74900,-1.10%,195590485 +2025-01-15,133.65000,136.45000,131.29000,136.24000,136.22800,3.40%,185217338 +2025-01-16,138.64000,138.75000,133.49000,133.57000,133.55800,-1.96%,209235583 +2025-01-17,136.69000,138.50000,135.46500,137.71000,137.69800,3.10%,201188760 +2025-01-21,139.16000,141.83000,137.09000,140.83000,140.81800,2.27%,197748985 +2025-01-22,144.66000,147.79000,143.67000,147.07000,147.05700,4.43%,237651395 +2025-01-23,145.05000,147.23000,143.72000,147.22000,147.20700,0.10%,155915549 +2025-01-24,148.37000,148.97000,141.88000,142.62000,142.60800,-3.12%,234657635 +2025-01-27,124.80000,128.40000,116.70000,118.42000,118.41000,-16.97%,818830895 +2025-01-28,121.81000,129.00000,116.25000,128.99000,128.97900,8.93%,579666350 +2025-01-29,126.50000,126.89000,120.05000,123.70000,123.68900,-4.10%,467120640 +2025-01-30,123.10000,125.00000,118.10000,124.65000,124.63900,0.77%,392925469 +2025-01-31,123.78000,127.85000,119.19000,120.07000,120.06000,-3.67%,390372899 +2025-02-03,114.75000,118.57000,113.01000,116.66000,116.65000,-2.84%,371235677 +2025-02-04,116.96000,121.20000,116.70000,118.65000,118.64000,1.71%,256550040 +2025-02-05,121.76000,125.00000,120.76000,124.83000,124.81900,5.21%,263110629 +2025-02-06,127.42000,128.77000,125.21000,128.68000,128.66900,3.08%,251483574 +2025-02-07,129.22000,130.37000,125.00000,129.84000,129.82900,0.90%,228186298 +2025-02-10,130.09000,135.00000,129.96000,133.57000,133.55800,2.87%,216989086 +2025-02-11,132.58000,134.48000,131.02000,132.80000,132.78900,-0.58%,178902379 +2025-02-12,130.02000,132.24000,129.08000,131.14000,131.12900,-1.25%,160278552 +2025-02-13,131.55500,136.50000,131.17000,135.29000,135.27800,3.16%,197429975 +2025-02-14,136.48000,139.25000,135.50000,138.85000,138.83800,2.63%,195479557 +2025-02-18,141.27000,143.44000,137.92500,139.40000,139.38800,0.40%,219176627 +2025-02-19,139.51000,141.36000,137.22000,139.23000,139.21800,-0.12%,167536006 +2025-02-20,140.03000,140.66000,136.79000,140.11000,140.09800,0.63%,143903583 +2025-02-21,140.04000,141.46000,134.03000,134.43000,134.41800,-4.05%,228217585 +2025-02-24,136.56000,138.59000,130.08000,130.28000,130.26900,-3.09%,251381137 +2025-02-25,129.98000,130.20000,124.44000,126.63000,126.61900,-2.80%,271428711 +2025-02-26,129.98500,133.73000,128.49000,131.28000,131.26900,3.67%,322553814 +2025-02-27,135.00000,135.01000,120.01000,120.15000,120.14000,-8.48%,443175846 +2025-02-28,118.02000,125.09000,116.40000,124.92000,124.90900,3.97%,389091145 +2025-03-03,123.51000,123.70000,112.28000,114.06000,114.05000,-8.69%,411381373 +2025-03-04,110.64500,119.31000,110.11000,115.99000,115.98000,1.69%,398163305 +2025-03-05,117.58000,118.27800,114.51000,117.30000,117.29000,1.13%,284337886 +2025-03-06,113.53000,115.35000,110.22000,110.57000,110.56000,-5.74%,321181861 +2025-03-07,111.25000,113.48000,107.56000,112.69000,112.68000,1.92%,341755468 +2025-03-10,109.90000,111.85000,105.46000,106.98000,106.97100,-5.07%,361107562 +2025-03-11,106.99000,112.23600,104.77000,108.76000,108.75100,1.66%,354865692 +2025-03-12,114.12000,116.76000,112.88000,115.74000,115.74000,6.42%,323857454 +2025-03-13,117.03000,117.76000,113.79000,115.58000,115.58000,-0.14%,299033131 +2025-03-14,118.61000,121.88000,118.15000,121.67000,121.67000,5.27%,277593455 +2025-03-17,122.74000,122.89000,118.03000,119.53000,119.53000,-1.76%,255501481 +2025-03-18,118.00000,119.02000,114.54000,115.43000,115.43000,-3.43%,299686944 +2025-03-19,117.27000,120.44500,115.68000,117.52000,117.52000,1.81%,273426225 +2025-03-20,116.55000,120.20000,116.47000,118.53000,118.53000,0.86%,248829749 +2025-03-21,116.94000,117.99000,115.42000,117.70000,117.70000,-0.70%,263953882 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NXPI-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NXPI-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..ed9bb03af941962384780d263b3f7629df51e430 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/NXPI-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,105.01000,105.19000,103.36000,104.04000,93.76800,-0.81%,3230994 +2015-03-25,104.42000,104.46000,98.58000,100.15000,90.26200,-3.74%,5903993 +2015-03-26,96.01000,99.00000,93.05000,97.50000,87.87400,-2.65%,8746723 +2015-03-27,98.42000,100.64000,97.24000,99.92000,90.05500,2.48%,4993027 +2015-03-30,101.02000,103.99000,101.02000,102.43000,92.31700,2.51%,3731992 +2015-03-31,101.68000,102.55000,100.17000,100.36000,90.45100,-2.02%,2527388 +2015-04-01,100.00000,100.65000,98.08100,99.75000,89.90200,-0.61%,3302491 +2015-04-02,99.91000,100.89000,98.82000,99.27000,89.46900,-0.48%,1958336 +2015-04-06,97.66000,100.06000,97.16000,99.96000,90.09100,0.70%,3237314 +2015-04-07,99.78000,101.80000,99.78000,100.38000,90.46900,0.42%,3295321 +2015-04-08,101.00000,102.93000,100.41000,101.86000,91.80300,1.47%,2057852 +2015-04-09,101.18000,102.27000,100.90000,102.10000,92.02000,0.24%,1392776 +2015-04-10,102.75000,102.88000,100.91000,101.34000,91.33500,-0.74%,1467236 +2015-04-13,101.23000,101.80000,99.25000,100.29000,90.38800,-1.04%,1566683 +2015-04-14,100.13000,100.52000,97.80000,98.63000,88.89200,-1.66%,2088237 +2015-04-15,99.30000,100.98000,99.30000,100.75000,90.80300,2.15%,2388982 +2015-04-16,100.94000,102.53000,100.55600,101.63000,91.59600,0.87%,1848634 +2015-04-17,100.13000,100.76500,99.11000,99.73000,89.88400,-1.87%,2072718 +2015-04-20,100.58000,102.20000,100.12000,101.03000,91.05500,1.30%,1749105 +2015-04-21,101.93000,101.99000,100.70000,101.24000,91.24400,0.21%,1347957 +2015-04-22,101.75000,103.12000,100.42300,102.69000,92.55100,1.43%,1485160 +2015-04-23,99.90000,101.00000,98.35000,98.58000,88.84700,-4.00%,4554374 +2015-04-24,98.76000,98.96000,93.76000,95.33000,85.91800,-3.30%,6699310 +2015-04-27,96.71000,98.14000,96.22000,96.93000,87.36000,1.68%,2932483 +2015-04-28,97.04000,97.39000,93.45000,96.22000,86.72000,-0.73%,3285782 +2015-04-29,96.26000,96.40000,94.55000,95.42000,85.99900,-0.83%,2763303 +2015-04-30,97.14000,99.84000,95.62000,96.12000,86.63000,0.73%,6248641 +2015-05-01,95.94000,102.28000,95.80000,100.99000,91.01900,5.07%,4764857 +2015-05-04,101.22000,101.67000,98.96000,100.13000,90.24400,-0.85%,2447562 +2015-05-05,99.30000,100.14000,97.28000,97.44000,87.82000,-2.69%,2936786 +2015-05-06,97.50000,98.70000,96.43000,98.49000,88.76600,1.08%,2417129 +2015-05-07,98.87000,100.85000,98.56000,100.74000,90.79400,2.28%,2742128 +2015-05-08,102.00000,104.80000,101.56000,103.98000,93.71400,3.22%,4499629 +2015-05-11,104.10000,104.94000,103.19000,103.57000,93.34400,-0.39%,2409085 +2015-05-12,104.12000,104.18800,101.67000,101.78000,91.73100,-1.73%,2287046 +2015-05-13,102.23000,103.18000,101.50000,101.64000,91.60500,-0.14%,2054883 +2015-05-14,102.55000,103.00000,101.55000,102.66000,92.52400,1.00%,1901311 +2015-05-15,103.34000,103.49000,101.75000,102.72000,92.57800,0.06%,2255244 +2015-05-18,102.85000,103.43000,102.08600,103.11000,92.93000,0.38%,1752213 +2015-05-19,103.50000,105.69000,101.97000,102.79000,92.64100,-0.31%,2834752 +2015-05-20,102.85000,103.94000,101.89000,102.88000,92.72300,0.09%,1746516 +2015-05-21,102.78000,106.88000,101.53000,106.79000,96.24600,3.80%,4918079 +2015-05-22,107.06000,108.00000,106.12000,107.17500,96.59300,0.36%,2804922 +2015-05-26,107.88000,107.97000,105.78000,106.99000,96.42700,-0.17%,2988102 +2015-05-27,107.12000,111.14000,106.80000,110.71000,99.77900,3.48%,4104546 +2015-05-28,111.44000,112.77000,109.60000,110.79000,99.85200,0.07%,5021207 +2015-05-29,110.80000,112.81000,110.13000,112.25000,101.16700,1.32%,3597636 +2015-06-01,113.23000,114.00000,111.34000,111.98000,100.92400,-0.24%,2720590 +2015-06-02,111.39000,111.72500,109.22000,110.63000,99.70700,-1.21%,3046392 +2015-06-03,111.74000,111.97000,108.16000,108.23000,97.54400,-2.17%,2947048 +2015-06-04,107.75000,108.65000,105.91000,106.74000,96.20100,-1.38%,2909908 +2015-06-05,106.41000,107.65000,105.87000,106.97500,96.41300,0.22%,2276093 +2015-06-08,107.02000,107.12000,103.40000,103.83000,93.57900,-2.94%,2805111 +2015-06-09,103.15000,104.19000,101.15000,103.81000,93.56100,-0.02%,2970728 +2015-06-10,106.31800,106.31800,104.60000,105.31000,94.91300,1.44%,2392981 +2015-06-11,104.95000,105.59500,103.69000,104.69000,94.35400,-0.59%,1559525 +2015-06-12,103.53000,104.47000,103.41000,103.81000,93.56100,-0.84%,1638899 +2015-06-15,102.67000,103.17000,101.43000,102.79000,92.64100,-0.98%,2659393 +2015-06-16,103.24000,103.46000,101.63000,103.15000,92.96600,0.35%,2043968 +2015-06-17,103.21000,103.88000,102.01000,102.17500,92.08700,-0.95%,1940375 +2015-06-18,102.23000,106.57000,102.23000,105.18000,94.79500,2.94%,2956889 +2015-06-19,105.21000,105.49000,103.00000,104.62000,94.29100,-0.53%,3752301 +2015-06-22,105.79000,106.44000,103.74000,104.60000,94.27300,-0.02%,2066606 +2015-06-23,105.36000,105.70000,102.69000,103.42000,93.20900,-1.13%,2542010 +2015-06-24,103.43000,104.20000,102.71000,102.94000,92.77700,-0.46%,1966254 +2015-06-25,103.37000,103.83000,102.21100,102.62500,92.49300,-0.31%,1367874 +2015-06-26,101.94000,102.88000,100.16500,100.52000,90.59600,-2.05%,2805095 +2015-06-29,98.28000,99.95000,96.24000,97.50000,87.87400,-3.00%,3170361 +2015-06-30,98.39000,99.17000,95.79000,98.20000,88.50500,0.72%,3615810 +2015-07-01,100.47000,101.16800,97.22000,97.63000,87.99100,-0.58%,2019300 +2015-07-02,97.50000,98.64000,97.25000,98.12000,88.43200,0.50%,1655369 +2015-07-06,96.71000,99.18000,95.87000,96.71000,87.16200,-1.44%,2147706 +2015-07-07,96.72000,97.30000,91.02000,96.47000,86.94500,-0.25%,5163043 +2015-07-08,94.76000,95.35500,91.43000,92.23500,83.12900,-4.39%,6321324 +2015-07-09,94.00000,94.99000,89.77000,90.51000,81.57400,-1.87%,5472600 +2015-07-10,91.75000,93.90000,91.75000,92.73000,83.57500,2.45%,4845607 +2015-07-13,93.90000,94.46000,91.02000,91.80000,82.73600,-1.00%,4316289 +2015-07-14,92.50000,95.42000,91.92000,94.74000,85.38600,3.20%,3746293 +2015-07-15,94.75000,94.99000,92.75000,92.88000,83.71000,-1.96%,3589348 +2015-07-16,93.48000,93.88000,90.63000,91.79000,82.72700,-1.17%,4979423 +2015-07-17,92.18000,92.61000,89.67000,91.28000,82.26800,-0.56%,3537017 +2015-07-20,91.83000,91.83000,89.65000,90.01000,81.12300,-1.39%,2896523 +2015-07-21,89.91000,92.49000,89.87000,92.40000,83.27700,2.66%,3672891 +2015-07-22,87.21000,90.59000,85.72000,90.28000,81.36700,-2.29%,8246713 +2015-07-23,92.39000,94.47000,92.01000,93.00000,83.81800,3.01%,4950549 +2015-07-24,94.01000,94.49000,90.08000,90.28000,81.36700,-2.92%,3585728 +2015-07-27,88.95000,89.46000,86.93000,88.22000,79.51000,-2.28%,3189472 +2015-07-28,89.46000,92.03500,87.37000,91.04000,82.05200,3.20%,3385277 +2015-07-29,91.25000,93.45000,90.16000,91.80000,82.73600,0.83%,3985784 +2015-07-30,96.00000,98.65000,94.20000,97.87000,88.20700,6.61%,6524322 +2015-07-31,97.34000,100.26000,96.73000,96.99000,87.41400,-0.90%,4968624 +2015-08-03,96.47000,98.15000,95.78200,97.97000,88.29700,1.01%,2814939 +2015-08-04,95.98000,97.57000,93.67000,95.28000,85.87300,-2.75%,5400789 +2015-08-05,95.28000,97.79000,95.01000,97.02000,87.44100,1.83%,2890355 +2015-08-06,97.47000,97.50000,93.24000,95.73000,86.27800,-1.33%,3495943 +2015-08-07,95.28000,96.52000,94.01000,96.34000,86.82800,0.64%,2170739 +2015-08-10,96.82000,99.47400,96.41800,99.28000,89.47800,3.05%,2608808 +2015-08-11,97.53000,98.00000,95.39000,96.28000,86.77400,-3.02%,3590050 +2015-08-12,92.92000,94.89000,90.05000,93.82500,84.56200,-2.55%,8027473 +2015-08-13,93.42000,94.42000,91.93000,93.65000,84.40400,-0.19%,3662224 +2015-08-14,93.65000,93.81000,91.38000,91.62000,82.57400,-2.17%,3149904 +2015-08-17,90.84000,91.67000,89.97000,91.58000,82.53800,-0.04%,4027432 +2015-08-18,91.64000,92.19000,87.95000,88.34000,79.61800,-3.54%,4688027 +2015-08-19,89.01000,89.59000,86.43000,87.01000,78.41900,-1.51%,5258909 +2015-08-20,86.16000,86.16000,81.75000,82.02000,73.92200,-5.73%,7046878 +2015-08-21,78.47000,82.97000,78.47000,80.33000,72.39900,-2.06%,6290478 +2015-08-24,73.59000,83.84000,72.05000,79.26000,71.43500,-1.33%,9166925 +2015-08-25,83.39000,84.74000,80.64000,80.84000,72.85900,1.99%,5724739 +2015-08-26,84.48000,85.38500,80.79300,85.02000,76.62600,5.17%,4071989 +2015-08-27,87.66000,88.25000,84.97000,86.64000,78.08600,1.91%,5435662 +2015-08-28,86.00000,87.30300,85.83000,86.73000,78.16700,0.10%,1937460 +2015-08-31,85.75000,86.59000,84.05000,84.65000,76.29200,-2.40%,2968304 +2015-09-01,82.37000,84.84000,81.32000,81.84000,73.76000,-3.32%,3874203 +2015-09-02,82.81000,84.92000,81.68000,84.89000,76.50900,3.73%,3548292 +2015-09-03,85.12000,86.85000,84.87000,85.71000,77.24800,0.97%,2722884 +2015-09-04,83.86000,86.32000,83.71000,84.43000,76.09400,-1.49%,2355095 +2015-09-08,87.13000,91.15000,87.00000,90.68000,81.72700,7.40%,4508050 +2015-09-09,91.98000,94.90000,88.64000,88.87000,80.09600,-2.00%,4908681 +2015-09-10,88.10000,89.22800,86.10000,86.88000,78.30200,-2.24%,4039517 +2015-09-11,86.20000,88.74000,85.13000,88.41000,79.68100,1.76%,3154394 +2015-09-14,89.94000,90.51500,88.22000,90.26000,81.34900,2.09%,2843881 +2015-09-15,90.85000,92.67000,90.30000,90.47000,81.53800,0.23%,2801286 +2015-09-16,90.50000,91.00000,89.13000,90.94000,81.96100,0.52%,2205732 +2015-09-17,90.81000,92.99000,90.23000,91.02000,82.03300,0.09%,2805253 +2015-09-18,89.54000,91.25000,88.50000,90.08000,81.18600,-1.03%,3304914 +2015-09-21,90.15000,91.60000,89.30000,90.35000,81.43000,0.30%,2219253 +2015-09-22,88.58000,88.88000,86.05000,86.35000,77.82500,-4.43%,3785776 +2015-09-23,86.41000,87.00000,85.13000,85.57000,77.12200,-0.90%,2623944 +2015-09-24,84.27000,86.49000,80.79000,85.68000,77.22100,0.13%,5412016 +2015-09-25,86.50000,88.56000,85.59000,86.71000,78.14900,1.20%,2706941 +2015-09-28,86.75000,86.75000,82.36000,82.43000,74.29200,-4.94%,2622596 +2015-09-29,83.09000,84.09000,80.88000,82.32000,74.19200,-0.13%,2711352 +2015-09-30,83.75000,87.40000,83.70500,87.07000,78.47300,5.77%,3171271 +2015-10-01,86.09000,86.19000,82.35000,85.34000,76.91400,-1.99%,3733861 +2015-10-02,83.96000,85.94000,83.08000,85.88000,77.40100,0.63%,3031216 +2015-10-05,86.11000,87.75000,85.15000,85.30000,76.87800,-0.68%,3164227 +2015-10-06,84.98000,86.29000,81.93000,84.73000,76.36500,-0.67%,4072416 +2015-10-07,85.50000,86.30000,82.72000,84.94000,76.55400,0.25%,3512270 +2015-10-08,84.66000,86.71000,82.98000,86.49000,77.95100,1.82%,3065286 +2015-10-09,86.01000,88.08000,85.78000,87.32000,78.69900,0.96%,2818246 +2015-10-12,88.51000,89.92000,87.80000,89.01000,80.22200,1.94%,3053112 +2015-10-13,88.03000,88.39000,86.80000,87.02000,78.42800,-2.24%,2348006 +2015-10-14,87.73000,92.31000,86.62500,91.52000,82.48400,5.17%,5054674 +2015-10-15,92.41000,95.16000,92.40000,94.09000,84.80000,2.81%,4891860 +2015-10-16,93.93000,94.18000,92.44000,93.22000,84.01600,-0.92%,2196545 +2015-10-19,93.52000,94.19000,92.21000,93.42000,84.19700,0.21%,2059065 +2015-10-20,93.39000,93.39000,91.61000,91.99000,82.90800,-1.53%,2428135 +2015-10-21,92.69000,93.66000,91.05000,91.32000,82.30400,-0.73%,2393678 +2015-10-22,93.01000,98.09000,93.01000,97.95000,88.27900,7.26%,8384304 +2015-10-23,96.59000,97.69000,93.69000,96.09000,86.60300,-1.90%,6429112 +2015-10-26,94.60000,95.26000,91.11000,91.41000,82.38500,-4.87%,3659768 +2015-10-27,91.15000,92.49000,89.18000,90.30000,81.38500,-1.21%,3331734 +2015-10-28,91.70000,92.08000,89.72000,90.92000,81.94300,0.69%,4979321 +2015-10-29,74.73000,80.96000,72.53000,73.00000,65.79300,-19.71%,36651748 +2015-10-30,73.26000,78.78000,73.10000,78.35000,70.61400,7.33%,15331085 +2015-11-02,77.64000,80.46000,75.90000,76.63000,69.06400,-2.20%,7128164 +2015-11-03,76.06000,79.96000,76.06000,78.49000,70.74100,2.43%,5360948 +2015-11-04,78.67000,80.05000,78.15000,79.98000,72.08300,1.90%,4556876 +2015-11-05,80.10000,80.75000,78.31000,79.50000,71.65100,-0.60%,3325055 +2015-11-06,79.51000,81.27000,79.26000,80.89000,72.90400,1.75%,3595610 +2015-11-09,80.79000,81.57000,79.66000,81.12000,73.11100,0.28%,2475945 +2015-11-10,79.50000,80.99000,78.65000,80.57000,72.61500,-0.68%,4471018 +2015-11-11,80.32000,82.64000,80.31000,81.34000,73.30900,0.96%,2614551 +2015-11-12,80.75000,81.40000,79.04000,79.44000,71.59700,-2.34%,3261902 +2015-11-13,79.12000,79.92600,77.71000,77.82000,70.13700,-2.04%,3013172 +2015-11-16,77.70000,79.22000,77.37000,78.73000,70.95700,1.17%,2912886 +2015-11-17,78.91000,79.45000,78.02000,78.42000,70.67800,-0.39%,2485185 +2015-11-18,78.15000,82.29000,78.08000,81.91000,73.82300,4.45%,3997427 +2015-11-19,81.54000,81.98000,80.23000,80.92000,72.93100,-1.21%,2054392 +2015-11-20,81.54000,81.54000,79.10000,79.77000,71.89400,-1.42%,2332480 +2015-11-23,79.07000,80.75000,78.28000,78.56000,70.80400,-1.52%,3498758 +2015-11-24,80.01000,84.51000,80.00000,83.34000,75.11200,6.08%,6991438 +2015-11-25,83.43000,85.51000,82.79000,84.48000,76.13900,1.37%,3344705 +2015-11-27,84.90000,88.76000,84.77000,88.36000,79.63600,4.59%,4197399 +2015-11-30,88.50000,93.46000,88.42000,93.46000,84.23300,5.77%,26237351 +2015-12-01,92.72000,94.14000,91.97000,94.09000,84.80000,0.67%,8001388 +2015-12-02,93.27000,94.21000,91.45000,91.92000,82.84500,-2.31%,5279920 +2015-12-03,92.99000,93.88000,89.49000,89.92000,81.04200,-2.18%,5652330 +2015-12-04,89.85000,91.20000,88.50000,90.45000,81.52000,0.59%,5782266 +2015-12-07,90.99000,90.99000,86.09000,86.25000,77.73400,-4.64%,7652976 +2015-12-08,85.10000,88.36000,84.90000,87.55000,78.90600,1.51%,5253166 +2015-12-09,86.84000,87.34500,85.45000,86.24000,77.72500,-1.50%,5150473 +2015-12-10,86.67000,89.89000,85.38000,88.46000,79.72600,2.57%,5091535 +2015-12-11,86.68000,87.85000,83.20000,83.28000,75.05800,-5.86%,3399734 +2015-12-14,83.17000,83.73000,81.85000,83.44000,75.20200,0.19%,4788006 +2015-12-15,83.06000,84.99000,83.00000,83.92000,75.63400,0.58%,3784484 +2015-12-16,84.52000,86.20000,83.96000,85.92000,77.43700,2.38%,2493725 +2015-12-17,86.91000,87.72500,84.52000,84.58000,76.22900,-1.56%,2701056 +2015-12-18,83.99000,85.56000,83.01000,84.10000,75.79700,-0.57%,3229740 +2015-12-21,85.25000,85.98000,84.48000,85.28000,76.86000,1.40%,1657789 +2015-12-22,85.14000,85.96000,83.91000,85.27000,76.85100,-0.01%,2215050 +2015-12-23,85.30000,85.58500,84.10000,84.53000,76.18400,-0.87%,2615145 +2015-12-24,84.89000,87.16000,84.53000,86.42000,77.88800,2.24%,1079765 +2015-12-28,85.84000,86.00000,84.39500,85.88000,77.40100,-0.62%,1312233 +2015-12-29,85.86000,86.56000,84.38000,86.32000,77.79800,0.51%,1988292 +2015-12-30,85.79000,86.66000,85.57000,85.76000,77.29300,-0.65%,1397853 +2015-12-31,85.43000,85.87000,84.15000,84.25000,75.93200,-1.76%,2140026 +2016-01-04,82.00000,84.74000,81.55000,84.44000,76.10300,0.23%,2524214 +2016-01-05,85.29000,85.76000,82.23000,82.39000,74.25600,-2.43%,3226493 +2016-01-06,80.55000,81.65000,78.91000,80.35000,72.41700,-2.48%,5269077 +2016-01-07,77.93000,78.98000,75.90000,76.00000,68.49600,-5.41%,6899910 +2016-01-08,75.95000,77.83500,74.51000,75.18000,67.75700,-1.08%,6958497 +2016-01-11,75.69000,77.89000,75.44000,77.22000,69.59600,2.71%,4091160 +2016-01-12,77.99000,78.77000,76.07000,77.78000,70.10100,0.73%,5373821 +2016-01-13,77.90000,78.97000,74.03000,74.25000,66.91900,-4.54%,3724736 +2016-01-14,74.01000,74.89000,70.22000,74.51000,67.15400,0.35%,6260045 +2016-01-15,70.27000,71.08000,66.93000,68.65000,61.87200,-7.86%,9610406 +2016-01-19,69.89000,71.19000,68.02000,68.43000,61.67400,-0.32%,4594077 +2016-01-20,67.50000,71.67000,67.11000,70.81000,63.81900,3.48%,6683739 +2016-01-21,71.43000,73.58000,70.67000,72.06000,64.94500,1.77%,4485967 +2016-01-22,73.60000,75.55000,73.36000,74.72000,67.34300,3.69%,3520192 +2016-01-25,74.11000,74.50000,72.16000,72.38000,65.23400,-3.13%,2993094 +2016-01-26,72.75000,73.52000,71.17000,71.66000,64.58500,-0.99%,3332904 +2016-01-27,70.87000,72.20000,70.00000,70.65000,63.67500,-1.41%,2873028 +2016-01-28,71.15000,71.85000,69.39000,70.28000,63.34100,-0.52%,2554980 +2016-01-29,71.54000,74.79000,70.75000,74.78000,67.39700,6.40%,3536307 +2016-02-01,73.94000,76.94000,73.72000,76.34000,68.80300,2.09%,3018733 +2016-02-02,75.17000,75.52800,72.32000,72.88000,65.68400,-4.53%,3694782 +2016-02-03,73.53000,73.76000,69.24000,70.78000,63.79200,-2.88%,5659820 +2016-02-04,74.21000,77.00000,71.79000,76.31000,68.77600,7.81%,10316430 +2016-02-05,75.46000,76.49000,70.37000,70.70000,63.72000,-7.35%,4635960 +2016-02-08,69.07000,69.39000,62.42000,64.00000,57.68100,-9.48%,10308546 +2016-02-09,61.66000,66.85000,61.61000,65.54000,59.06900,2.41%,5350154 +2016-02-10,66.15000,68.17000,65.71000,66.15000,59.61900,0.93%,5712763 +2016-02-11,64.62000,66.71000,64.45000,65.07000,58.64600,-1.63%,4432527 +2016-02-12,66.15000,67.81000,64.75100,67.30000,60.65500,3.43%,3074264 +2016-02-16,68.90000,69.98000,67.91000,69.44000,62.58400,3.18%,3921454 +2016-02-17,69.93000,71.77000,69.06000,70.35000,63.40400,1.31%,4388153 +2016-02-18,70.44000,70.63000,67.43100,67.60000,60.92600,-3.91%,5764820 +2016-02-19,67.33000,67.33500,66.03000,66.47000,59.90700,-1.67%,4105493 +2016-02-22,67.15000,69.99000,67.00000,69.91000,63.00800,5.18%,3631386 +2016-02-23,70.00000,70.05000,68.17000,68.24000,61.50300,-2.39%,2433730 +2016-02-24,67.48000,70.14500,66.67000,70.01000,63.09800,2.59%,2873954 +2016-02-25,70.54000,70.94000,68.13000,70.90000,63.90000,1.27%,2732072 +2016-02-26,71.49000,72.51000,70.88000,72.23000,65.09900,1.88%,2827771 +2016-02-29,72.56000,73.40000,71.03000,71.24000,64.20600,-1.37%,2805503 +2016-03-01,72.00000,74.62000,71.10000,74.23000,66.90100,4.20%,3610384 +2016-03-02,74.25000,75.92000,74.23000,75.55000,68.09100,1.78%,2994107 +2016-03-03,75.65000,75.73000,73.60000,74.52000,67.16300,-1.36%,2672781 +2016-03-04,75.66000,78.43500,75.39000,76.63000,69.06400,2.83%,4278748 +2016-03-07,76.57000,78.32000,75.44000,76.98000,69.38000,0.46%,3723873 +2016-03-08,76.21000,76.79000,74.52200,75.48000,68.02800,-1.95%,2883821 +2016-03-09,75.56000,76.97800,74.40000,76.73000,69.15400,1.66%,2803939 +2016-03-10,77.42000,78.44000,75.39000,77.22000,69.59600,0.64%,2697353 +2016-03-11,78.01000,78.39000,77.22000,78.10000,70.38900,1.14%,3944203 +2016-03-14,78.00000,79.23000,77.45000,78.81000,71.02900,0.91%,2372968 +2016-03-15,78.50000,79.22000,77.25000,79.07000,71.26300,0.33%,4006809 +2016-03-16,78.45000,80.10000,78.19000,79.89000,72.00200,1.04%,4340240 +2016-03-17,79.16000,81.40000,79.16000,81.22000,73.20100,1.66%,3757710 +2016-03-18,81.45000,83.47000,81.24000,83.38000,75.14800,2.66%,4420808 +2016-03-21,82.69000,83.60000,81.91000,82.75000,74.58000,-0.76%,2140501 +2016-03-22,81.70000,83.12000,81.39000,83.06000,74.85900,0.37%,1957420 +2016-03-23,83.25000,83.34000,81.14000,81.22000,73.20100,-2.22%,2043237 +2016-03-24,80.50000,81.32000,79.56000,81.25000,73.22800,0.04%,2743428 +2016-03-28,81.51000,81.76000,79.93000,80.87000,72.88600,-0.47%,1401969 +2016-03-29,80.44000,81.97000,79.44000,81.69000,73.62500,1.01%,2776830 +2016-03-30,80.99000,82.10000,80.94000,81.75000,73.67900,0.07%,4776690 +2016-03-31,81.64000,81.93000,80.50500,81.07000,73.06600,-0.83%,4030125 +2016-04-01,80.21000,82.19000,80.05000,82.05000,73.94900,1.21%,2544392 +2016-04-04,81.20000,82.48000,80.87000,81.57000,73.51600,-0.59%,2001530 +2016-04-05,80.59000,81.79000,80.40000,81.12000,73.11100,-0.55%,1878470 +2016-04-06,80.52000,83.17000,80.52000,83.02000,74.82300,2.34%,1848353 +2016-04-07,82.50000,82.70000,80.99000,81.26000,73.23700,-2.12%,2119671 +2016-04-08,83.51000,84.58500,82.27000,82.74000,74.57100,1.82%,3480054 +2016-04-11,83.54000,84.25000,82.94000,82.98000,74.78700,0.29%,2609346 +2016-04-12,83.50000,83.50000,81.63000,82.69000,74.52600,-0.35%,2561644 +2016-04-13,83.45000,85.45000,83.10000,85.05000,76.65300,2.85%,4156402 +2016-04-14,84.32000,85.62000,83.74000,85.49000,77.04900,0.52%,5620393 +2016-04-15,84.43000,84.94500,84.00000,84.38000,76.04900,-1.30%,5342974 +2016-04-18,84.02000,84.67500,83.62000,84.13000,75.82400,-0.30%,3026102 +2016-04-19,84.07000,84.34000,81.95500,82.89000,74.70600,-1.47%,3009524 +2016-04-20,83.60000,85.60900,83.08000,85.01000,76.61700,2.56%,3011980 +2016-04-21,84.83000,84.97000,83.76300,84.14000,75.83300,-1.02%,1610041 +2016-04-22,83.75000,85.40000,82.80000,84.39000,76.05800,0.30%,3385742 +2016-04-25,83.79000,84.68000,81.89000,83.34000,75.11200,-1.24%,4559384 +2016-04-26,87.13000,89.79000,85.83000,86.69000,78.13100,4.02%,18172477 +2016-04-27,86.00000,88.98000,85.94000,88.94000,80.15900,2.60%,6553042 +2016-04-28,88.25000,91.18000,85.27600,85.87000,77.39200,-3.45%,5494439 +2016-04-29,86.25000,86.42000,83.64000,85.28000,76.86000,-0.69%,8047545 +2016-05-02,85.12000,86.61000,84.37500,86.34000,77.81600,1.24%,3664495 +2016-05-03,85.67000,86.03000,84.51000,85.47000,77.03100,-1.01%,3522559 +2016-05-04,84.63000,85.54000,83.72000,83.82000,75.54400,-1.93%,3343655 +2016-05-05,85.89000,86.24000,84.83000,85.24000,76.82400,1.69%,4980154 +2016-05-06,84.94000,86.33000,84.25000,85.36000,76.93200,0.14%,2763059 +2016-05-09,85.53000,86.50000,84.57000,85.04000,76.64400,-0.37%,2246647 +2016-05-10,85.35000,86.39000,84.76000,86.07000,77.57200,1.21%,1997529 +2016-05-11,85.54000,86.87000,85.52000,85.59000,77.14000,-0.56%,1574639 +2016-05-12,85.53000,86.00000,81.95000,83.25000,75.03100,-2.73%,4273507 +2016-05-13,83.59000,84.73000,82.99600,83.07000,74.86800,-0.22%,2761910 +2016-05-16,84.79000,85.94000,84.00000,84.97000,76.58100,2.29%,2734834 +2016-05-17,85.65000,85.92000,84.28000,84.75000,76.38300,-0.26%,2223743 +2016-05-18,84.96000,87.52000,84.56000,87.03000,78.43700,2.69%,3737994 +2016-05-19,87.02000,87.85000,85.54000,86.43000,77.89700,-0.69%,2042538 +2016-05-20,87.50000,88.81000,87.00000,88.39000,79.66300,2.27%,4149494 +2016-05-23,89.51000,90.37000,88.82000,88.96000,80.17700,0.64%,2578181 +2016-05-24,90.35000,91.91000,89.25000,91.58000,82.53800,2.95%,5218762 +2016-05-25,92.18000,92.80000,91.00000,91.95000,82.87200,0.40%,2925554 +2016-05-26,91.49000,92.48000,90.94000,91.33000,82.31300,-0.67%,2527136 +2016-05-27,91.37000,92.78000,91.16000,92.12000,83.02500,0.86%,2961264 +2016-05-31,92.81000,94.49000,92.27000,94.49000,85.16100,2.57%,29172290 +2016-06-01,94.10000,94.35000,93.46000,94.34000,85.02600,-0.16%,4371954 +2016-06-02,93.95000,94.10000,93.06000,93.50000,84.26900,-0.89%,3927271 +2016-06-03,94.00000,94.00000,91.69000,92.07000,82.98000,-1.53%,4373133 +2016-06-06,90.66000,90.80000,90.13000,90.26000,81.34900,-1.97%,6656821 +2016-06-07,90.85000,90.85000,90.29000,90.49000,81.55600,0.25%,4624195 +2016-06-08,90.50000,90.65000,90.07000,90.50000,81.56500,0.01%,3583059 +2016-06-09,90.00000,90.49000,89.36000,90.29000,81.37600,-0.23%,2591270 +2016-06-10,89.25000,89.69000,87.96000,88.43000,79.69900,-2.06%,3477072 +2016-06-13,87.40000,88.88000,87.24500,87.40000,78.77100,-1.16%,3125116 +2016-06-14,88.04000,88.15000,85.84000,87.37000,78.74400,-0.03%,4106597 +2016-06-15,87.71000,87.90000,85.82000,85.99000,77.50000,-1.58%,4512621 +2016-06-16,85.03000,86.20000,83.83000,86.13000,77.62600,0.16%,3679026 +2016-06-17,86.23000,86.23000,84.15000,85.02000,76.62600,-1.29%,3920970 +2016-06-20,86.98000,87.27000,85.17000,85.35000,76.92300,0.39%,3167207 +2016-06-21,85.88000,86.12000,85.30000,85.87000,77.39200,0.61%,2473118 +2016-06-22,85.51000,86.91000,85.44000,85.92000,77.43700,0.06%,2601706 +2016-06-23,86.79000,87.39000,86.57000,87.36000,78.73500,1.68%,3102694 +2016-06-24,81.53000,84.19000,78.80000,80.07000,72.16500,-8.34%,10072129 +2016-06-27,77.50000,78.00000,73.62000,75.04000,67.63100,-6.28%,10722131 +2016-06-28,77.79000,78.00000,75.70000,76.47000,68.92000,1.91%,4755703 +2016-06-29,78.14000,79.43000,77.72000,78.32000,70.58700,2.42%,5336185 +2016-06-30,78.30000,78.53000,76.31000,78.34000,70.60500,0.03%,7010080 +2016-07-01,77.83000,78.42000,77.56000,77.97000,70.27200,-0.47%,2921235 +2016-07-05,77.46000,77.59000,75.90000,76.44000,68.89300,-1.96%,3396804 +2016-07-06,75.94000,76.52000,75.04000,76.05000,68.54100,-0.51%,3073803 +2016-07-07,76.24000,77.74000,75.93000,76.47000,68.92000,0.55%,3734669 +2016-07-08,77.06000,79.22000,76.82000,79.15000,71.33500,3.50%,3609094 +2016-07-11,80.25000,80.77000,79.71000,79.84000,71.95700,0.87%,3821239 +2016-07-12,80.80000,81.87000,80.28000,80.61000,72.65100,0.96%,3609417 +2016-07-13,81.20000,81.45000,80.41000,80.68000,72.71400,0.09%,3033018 +2016-07-14,78.90000,80.06000,78.23000,79.58000,71.72300,-1.36%,9805879 +2016-07-15,79.97000,80.25000,79.50100,79.68000,71.81300,0.13%,2465324 +2016-07-18,80.56000,81.83000,80.40000,81.73000,73.66100,2.57%,4206818 +2016-07-19,81.93000,82.41500,81.28000,81.54000,73.48900,-0.23%,2725608 +2016-07-20,82.16000,84.86000,81.81000,84.17000,75.86000,3.23%,6433204 +2016-07-21,84.21000,84.65000,83.13000,83.29000,75.06700,-1.05%,6805224 +2016-07-22,82.85000,84.62600,82.21000,84.40000,76.06700,1.33%,4128350 +2016-07-25,84.18000,84.96000,83.64000,83.95000,75.66200,-0.53%,3737932 +2016-07-26,85.16000,87.94000,85.16000,87.90000,79.22200,4.71%,9906480 +2016-07-27,88.82000,89.10000,87.03000,87.44000,78.80700,-0.52%,6739714 +2016-07-28,84.68000,87.80000,83.06000,84.35000,76.02200,-3.53%,8976056 +2016-07-29,84.43000,85.83000,83.25000,84.09000,75.78800,-0.31%,4311032 +2016-08-01,84.43000,84.50000,83.65000,84.23000,75.91400,0.17%,3791534 +2016-08-02,84.51000,84.61000,81.67000,81.85000,73.76900,-2.83%,5219704 +2016-08-03,81.76000,83.22000,81.72000,83.15000,74.94100,1.59%,2269071 +2016-08-04,83.46000,84.40000,82.79000,84.25000,75.93200,1.32%,2553883 +2016-08-05,84.48000,86.31000,84.38000,85.74000,77.27500,1.77%,2337853 +2016-08-08,86.00000,87.09000,85.31000,85.92000,77.43700,0.21%,2420119 +2016-08-09,86.25000,86.97000,86.10000,86.37000,77.84300,0.52%,1750300 +2016-08-10,86.56000,86.59000,85.26500,85.72000,77.25700,-0.75%,1850651 +2016-08-11,86.38000,86.74000,85.68900,86.18000,77.67100,0.54%,1812775 +2016-08-12,85.49000,86.40000,85.45000,86.03000,77.53600,-0.17%,1398885 +2016-08-15,86.65000,88.80000,86.31500,88.52000,79.78000,2.89%,3134981 +2016-08-16,88.50000,88.53000,87.33000,87.41000,78.78000,-1.25%,2660449 +2016-08-17,87.51000,88.30000,87.07000,88.26000,79.54600,0.97%,1880454 +2016-08-18,88.46000,88.74000,87.40000,87.60000,78.95100,-0.75%,1955021 +2016-08-19,87.58000,89.04000,87.56800,88.38000,79.65400,0.89%,2533677 +2016-08-22,88.13000,88.61000,87.79000,88.13000,79.42900,-0.28%,1797403 +2016-08-23,88.88000,89.17000,87.73000,88.86000,80.08700,0.83%,2017646 +2016-08-24,88.63000,89.86000,86.87800,87.35000,78.72600,-1.70%,2978451 +2016-08-25,87.42000,88.49000,87.40500,87.61000,78.96000,0.30%,2454357 +2016-08-26,87.58000,89.29000,87.35000,88.49000,79.75300,1.00%,2399772 +2016-08-29,88.69000,89.55000,88.68000,88.94000,80.15900,0.51%,1589990 +2016-08-30,89.20000,89.61000,88.05000,88.50000,79.76200,-0.49%,1894644 +2016-08-31,88.13000,88.40000,87.51000,88.02000,79.33000,-0.54%,2155662 +2016-09-01,88.38000,88.99000,87.39000,87.95000,79.26700,-0.08%,3157180 +2016-09-02,88.25000,88.25000,87.46000,88.15000,79.44700,0.23%,2126094 +2016-09-06,87.89000,87.98000,86.52000,87.83000,79.15800,-0.36%,3001192 +2016-09-07,87.63000,87.78000,86.59000,86.61000,78.05900,-1.39%,2929640 +2016-09-08,86.51000,86.84000,85.36000,85.89000,77.41000,-0.83%,3393906 +2016-09-09,84.80000,84.93000,81.22500,81.40000,73.36300,-5.23%,5737457 +2016-09-12,80.99000,83.20000,80.13000,82.91000,74.72400,1.86%,4312444 +2016-09-13,83.15000,83.31000,81.56000,82.50000,74.35500,-0.49%,3462862 +2016-09-14,81.91000,83.55000,81.91000,83.55000,75.30100,1.27%,2854391 +2016-09-15,83.48000,85.85000,83.27800,85.54000,77.09500,2.38%,2854831 +2016-09-16,85.87000,86.23000,83.45000,83.75000,75.48100,-2.09%,3917919 +2016-09-19,84.35000,84.54000,82.35000,82.99000,74.79600,-0.91%,3383476 +2016-09-20,83.77000,83.90000,82.48000,82.79000,74.61600,-0.24%,2345446 +2016-09-21,83.17000,83.67000,82.64000,83.38000,75.14800,0.71%,1896214 +2016-09-22,84.30000,84.53000,83.71000,84.39000,76.05800,1.21%,1845305 +2016-09-23,84.03000,85.00000,83.53000,83.90000,75.61600,-0.58%,2730478 +2016-09-26,83.05000,83.74000,82.40000,82.53000,74.38200,-1.63%,2711457 +2016-09-27,82.23000,83.20000,81.74000,82.43000,74.29200,-0.12%,3477016 +2016-09-28,82.54000,83.40000,81.81000,82.24000,74.12000,-0.23%,2563018 +2016-09-29,82.11000,98.09000,81.50000,96.12000,86.63000,16.88%,24577569 +2016-09-30,99.70000,104.64000,99.70000,102.01000,91.93800,6.13%,23753422 +2016-10-03,102.98000,105.00000,101.98000,102.76000,92.61400,0.74%,6897084 +2016-10-04,102.76000,104.95000,102.50000,103.23000,93.03800,0.46%,5738113 +2016-10-05,103.19000,104.31000,102.36000,102.50000,92.38000,-0.71%,4683721 +2016-10-06,102.50000,105.29000,100.82000,103.49000,93.27200,0.97%,10835146 +2016-10-07,103.82000,103.92000,102.09000,102.99000,92.82200,-0.48%,4721426 +2016-10-10,102.36000,103.71000,102.05000,102.83000,92.67700,-0.16%,3123458 +2016-10-11,102.77000,102.77000,100.69000,101.93000,91.86600,-0.88%,4392760 +2016-10-12,101.52000,103.20000,100.75000,102.74000,92.59600,0.79%,2853418 +2016-10-13,101.87000,102.00000,100.30000,101.84000,91.78500,-0.88%,3388236 +2016-10-14,102.36000,103.09000,101.13000,101.40000,91.38900,-0.43%,2078321 +2016-10-17,100.87400,101.93500,100.60000,100.88000,90.92000,-0.51%,1857732 +2016-10-18,101.65000,102.23000,101.25000,101.65000,91.61400,0.76%,1280511 +2016-10-19,101.20000,101.65000,100.88000,101.03000,91.05500,-0.61%,1939071 +2016-10-20,100.48000,107.54000,99.39000,104.49000,94.17400,3.42%,7829065 +2016-10-21,105.39000,105.56000,100.80000,101.71000,91.66800,-2.66%,14438873 +2016-10-24,101.62000,102.00000,100.51000,101.84000,91.78500,0.13%,3358525 +2016-10-25,101.65000,101.65000,100.50000,100.64000,90.70400,-1.18%,3970996 +2016-10-26,100.41000,101.15000,97.87000,98.66000,88.91900,-1.97%,6457962 +2016-10-27,100.36000,100.70000,98.74000,99.08000,89.29800,0.43%,36614100 +2016-10-28,99.75000,100.26000,99.20000,99.78000,89.92900,0.71%,13881228 +2016-10-31,99.81000,100.30000,99.72000,100.00000,90.12700,0.22%,7926712 +2016-11-01,100.00000,100.05000,99.33000,99.55000,89.72100,-0.45%,6967013 +2016-11-02,99.51000,99.67000,99.00000,99.03000,89.25300,-0.52%,5181916 +2016-11-03,99.25000,99.60000,98.69000,98.74000,88.99100,-0.29%,4918541 +2016-11-04,98.72000,99.24500,98.32000,98.70000,88.95500,-0.04%,3284592 +2016-11-07,99.11000,99.34000,98.65000,98.72000,88.97300,0.02%,5906774 +2016-11-08,98.80000,99.43000,98.55000,99.01000,89.23500,0.29%,4715339 +2016-11-09,98.50000,98.76000,97.01000,97.28000,87.67500,-1.75%,7985396 +2016-11-10,97.41000,97.56000,95.88000,96.59000,87.05400,-0.71%,8361871 +2016-11-11,96.50000,98.05000,96.50000,97.73000,88.08100,1.18%,3810246 +2016-11-14,98.00000,98.00000,96.61000,96.74000,87.18900,-1.01%,4583263 +2016-11-15,96.63000,98.04000,96.33000,97.80000,88.14400,1.10%,3477547 +2016-11-16,97.82000,98.69000,97.68000,97.83000,88.17100,0.03%,2307498 +2016-11-17,98.00000,98.57000,97.65000,98.06000,88.37800,0.24%,2281715 +2016-11-18,98.51000,99.05000,98.35000,98.88000,89.11700,0.84%,2341874 +2016-11-21,99.28000,99.43000,98.31000,98.59000,88.85600,-0.29%,2814052 +2016-11-22,98.95000,99.25000,98.34000,98.84000,89.08100,0.25%,1986907 +2016-11-23,98.60000,99.52000,98.50000,99.33000,89.52300,0.50%,2021802 +2016-11-25,99.40000,99.59000,99.14000,99.51000,89.68500,0.18%,1465556 +2016-11-28,99.97000,100.00000,98.96000,99.06000,89.28000,-0.45%,4654674 +2016-11-29,99.00000,99.45000,98.57000,98.85000,89.09000,-0.21%,2853743 +2016-11-30,99.21000,99.35000,98.83000,99.15000,89.36100,0.30%,4324201 +2016-12-01,99.02000,99.40000,97.75000,97.75000,88.09900,-1.41%,5486571 +2016-12-02,98.00000,98.55000,97.75000,97.97000,88.29700,0.23%,3091479 +2016-12-05,98.24000,98.34000,97.65000,97.80000,88.14400,-0.17%,2825620 +2016-12-06,97.56000,98.20000,97.52000,97.81000,88.15300,0.01%,2247047 +2016-12-07,98.00000,98.45000,97.57000,98.39000,88.67600,0.59%,2364185 +2016-12-08,98.65000,98.99000,98.12000,98.15000,88.46000,-0.24%,2020002 +2016-12-09,98.45000,98.57500,98.00000,98.33000,88.62200,0.18%,1962214 +2016-12-12,98.14000,98.50000,98.06000,98.14000,88.45100,-0.19%,1954880 +2016-12-13,98.35000,98.62000,98.08000,98.20000,88.50500,0.06%,3244221 +2016-12-14,98.20000,98.39000,97.80000,97.83000,88.17100,-0.38%,3679751 +2016-12-15,97.75000,98.29000,97.69500,97.78000,88.12600,-0.05%,4155412 +2016-12-16,97.82000,97.90000,97.01000,97.19000,87.59400,-0.60%,4929700 +2016-12-19,97.29000,97.52000,97.04000,97.13000,87.54000,-0.06%,2347105 +2016-12-20,97.31000,97.77000,96.85000,97.10000,87.51300,-0.03%,2765858 +2016-12-21,97.00000,97.75000,96.95000,97.70000,88.05400,0.62%,1788720 +2016-12-22,97.60000,97.91000,97.39000,97.88000,88.21600,0.18%,1803053 +2016-12-23,97.90000,98.50000,97.80000,98.20000,88.50500,0.33%,1053124 +2016-12-27,98.40000,99.21000,98.39000,99.00000,89.22600,0.81%,1507046 +2016-12-28,99.11000,99.18000,98.36000,98.39000,88.67600,-0.62%,2359266 +2016-12-29,98.40000,98.64000,98.01000,98.10000,88.41400,-0.29%,1823494 +2016-12-30,98.16000,98.44000,97.68000,98.01000,88.33300,-0.09%,2235882 +2017-01-03,98.25000,98.25000,97.55000,97.66000,88.01800,-0.36%,2392843 +2017-01-04,97.67000,98.36000,97.65000,98.30000,88.59500,0.66%,3949710 +2017-01-05,98.48000,98.79000,98.18000,98.40000,88.68500,0.10%,2181845 +2017-01-06,98.70000,98.72300,97.99000,98.21000,88.51400,-0.19%,2849128 +2017-01-09,98.25000,98.47000,97.97000,98.11000,88.42300,-0.10%,2189584 +2017-01-10,98.54000,98.79000,98.26000,98.63000,88.89200,0.53%,2767909 +2017-01-11,98.49000,98.61000,98.28000,98.48000,88.75700,-0.15%,1727308 +2017-01-12,98.49000,98.58000,98.26000,98.30000,88.59500,-0.18%,1574853 +2017-01-13,98.21000,98.62000,97.97000,98.38000,88.66700,0.08%,2074849 +2017-01-17,98.50000,98.62000,97.61000,97.62000,87.98200,-0.77%,5503282 +2017-01-18,98.09000,98.34000,97.86000,98.01000,88.33300,0.40%,1936800 +2017-01-19,98.14000,98.26000,97.81000,98.06000,88.37800,0.05%,2464636 +2017-01-20,98.20000,98.30500,97.68000,97.80000,88.14400,-0.27%,2744224 +2017-01-23,97.50000,97.70000,96.00000,96.00000,86.52200,-1.84%,9077842 +2017-01-24,96.23000,97.32000,96.06000,96.70000,87.15300,0.73%,4201211 +2017-01-25,96.83000,97.81000,96.83000,97.50000,87.87400,0.83%,3860287 +2017-01-26,97.43000,97.62000,97.11000,97.26000,87.65700,-0.25%,3113378 +2017-01-27,97.40000,97.99000,97.30000,97.88000,88.21600,0.64%,2484538 +2017-01-30,98.05000,98.20000,97.25000,98.02000,88.34200,0.14%,2971901 +2017-01-31,97.75000,98.17000,97.45500,97.85000,88.18900,-0.17%,2699390 +2017-02-01,98.39000,98.58000,97.75000,97.75000,88.09900,-0.10%,4620993 +2017-02-02,98.10000,99.34000,98.10000,99.01000,89.23500,1.29%,3450411 +2017-02-03,99.00000,99.50000,98.90000,99.46000,89.64000,0.45%,1840348 +2017-02-06,99.85000,101.25000,99.76000,100.05000,90.17200,0.59%,12649562 +2017-02-07,100.65000,101.28000,100.44000,101.27000,91.27100,1.22%,2716584 +2017-02-08,101.47000,102.15500,101.04000,102.08000,92.00200,0.80%,3419412 +2017-02-09,102.00000,102.17000,101.55100,101.60000,91.56900,-0.47%,1995669 +2017-02-10,101.76000,102.31000,101.75000,101.99000,91.92000,0.38%,2131363 +2017-02-13,102.10000,102.49000,101.85000,102.26000,92.16400,0.26%,1460372 +2017-02-14,102.00000,102.49000,101.91000,102.28000,92.18200,0.02%,2149155 +2017-02-15,102.25000,102.74000,102.25000,102.58000,92.45200,0.29%,1725068 +2017-02-16,102.65000,102.74000,102.41000,102.49000,92.37100,-0.09%,1069978 +2017-02-17,102.31000,102.78000,102.18000,102.40000,92.29000,-0.09%,1335362 +2017-02-21,102.21000,102.75000,102.21000,102.60000,92.47000,0.20%,1530121 +2017-02-22,102.60000,102.89000,102.40000,102.65000,92.51500,0.05%,1576878 +2017-02-23,102.65000,102.89000,102.46000,102.59000,92.46100,-0.06%,1368286 +2017-02-24,102.20000,102.86000,102.19000,102.83000,92.67700,0.23%,2153608 +2017-02-27,102.58000,102.89000,102.57000,102.81000,92.65900,-0.02%,881055 +2017-02-28,102.65000,103.18000,102.30000,102.81000,92.65900,,1650151 +2017-03-01,103.20000,103.44000,102.96000,103.20000,93.01100,0.38%,1797903 +2017-03-02,103.12000,103.79000,103.05000,103.61000,93.38000,0.40%,4282410 +2017-03-03,103.72000,103.94000,103.44000,103.86000,93.60600,0.24%,1484471 +2017-03-06,103.55000,104.10000,103.30000,103.89000,93.63300,0.03%,1535542 +2017-03-07,103.86000,104.11000,103.56000,103.77000,93.52500,-0.12%,2881801 +2017-03-08,103.68000,104.03000,103.65000,103.87000,93.61500,0.10%,5757303 +2017-03-09,103.76000,104.02000,103.75000,103.92000,93.66000,0.05%,3101443 +2017-03-10,104.10000,104.23000,103.90000,104.22000,93.93000,0.29%,3012899 +2017-03-13,104.10000,104.45000,103.80000,103.99000,93.72300,-0.22%,3592655 +2017-03-14,103.90000,103.98000,103.71000,103.80000,93.55200,-0.18%,1669486 +2017-03-15,103.80000,103.97000,103.72000,103.75000,93.50700,-0.05%,2702330 +2017-03-16,103.88000,103.97000,103.28000,103.40000,93.19100,-0.34%,3891490 +2017-03-17,103.20000,103.38000,102.91000,103.27000,93.07400,-0.13%,3096574 +2017-03-20,103.25000,103.49500,103.15500,103.33000,93.12800,0.06%,1158180 +2017-03-21,103.20000,103.51000,102.65000,102.94000,92.77700,-0.38%,3273643 +2017-03-22,102.83000,102.99000,102.60000,102.73000,92.58700,-0.20%,2040718 +2017-03-23,102.74000,102.97500,102.62000,102.70000,92.56000,-0.03%,1720618 +2017-03-24,102.81000,103.16000,102.60000,102.99000,92.82200,0.28%,2153518 +2017-03-27,102.92000,103.36000,102.70000,103.22000,93.02900,0.22%,1182206 +2017-03-28,103.07000,103.53000,102.97000,103.18000,92.99300,-0.04%,1246296 +2017-03-29,103.16000,103.67000,103.15000,103.62000,93.38900,0.43%,1622946 +2017-03-30,103.33000,104.29000,103.14000,103.75000,93.50700,0.13%,1697023 +2017-03-31,103.94000,104.00000,103.38000,103.50000,93.28100,-0.24%,3326854 +2017-04-03,103.68000,104.42000,103.50000,104.27000,93.97500,0.74%,2955064 +2017-04-04,104.75000,105.26000,104.34500,105.05000,94.67800,0.75%,7817404 +2017-04-05,105.48000,105.48000,104.61000,104.80000,94.45300,-0.24%,3961319 +2017-04-06,104.95000,105.00000,104.34000,104.40000,94.09200,-0.38%,3719165 +2017-04-07,104.50000,104.80000,104.45000,104.55000,94.22800,0.14%,4128575 +2017-04-10,104.50000,104.68000,104.17000,104.17000,93.88500,-0.36%,2051221 +2017-04-11,104.05000,104.44000,103.87000,103.97000,93.70500,-0.19%,2272051 +2017-04-12,103.92000,103.99000,103.66000,103.69000,93.45300,-0.27%,3112463 +2017-04-13,103.70000,103.90000,103.19000,103.23000,93.03800,-0.44%,2698248 +2017-04-17,103.50000,103.69000,103.17000,103.17000,92.98400,-0.06%,1998950 +2017-04-18,103.20000,103.58500,103.16000,103.31000,93.11000,0.14%,1495281 +2017-04-19,103.50000,104.42000,103.39000,104.23000,93.93900,0.89%,3463244 +2017-04-20,104.45000,104.50500,103.90000,104.43000,94.12000,0.19%,2904526 +2017-04-21,104.45000,104.45000,104.11000,104.36000,94.05600,-0.07%,1813228 +2017-04-24,104.50000,104.91000,104.41000,104.77000,94.42600,0.39%,1644757 +2017-04-25,104.86000,105.28000,104.80000,105.21000,94.82200,0.42%,2253253 +2017-04-26,105.11000,105.60000,105.11000,105.47000,95.05700,0.25%,2824838 +2017-04-27,105.50000,105.58000,105.30000,105.45000,95.03900,-0.02%,1981043 +2017-04-28,105.40000,105.80000,105.30000,105.75000,95.30900,0.28%,2050052 +2017-05-01,105.90000,106.15500,105.60000,105.96000,95.49800,0.20%,1946758 +2017-05-02,106.00000,106.19000,105.67000,105.76000,95.31800,-0.19%,2297848 +2017-05-03,106.00000,106.10000,105.60000,105.79000,95.34500,0.03%,1199183 +2017-05-04,105.76000,106.97000,105.73000,106.78000,96.23700,0.94%,4468089 +2017-05-05,106.57000,106.96000,106.38000,106.58000,96.05700,-0.19%,2512702 +2017-05-08,106.53000,106.97000,106.45000,106.90000,96.34600,0.30%,2710936 +2017-05-09,106.66000,107.02000,106.65000,106.77000,96.22800,-0.12%,2152035 +2017-05-10,106.72000,106.89000,106.58000,106.68000,96.14700,-0.08%,3242967 +2017-05-11,106.55000,106.94000,106.40000,106.86000,96.31000,0.17%,2924493 +2017-05-12,106.77000,106.91000,106.50000,106.87000,96.31900,0.01%,4860589 +2017-05-15,106.78000,107.20000,106.67000,107.04000,96.47200,0.16%,1854824 +2017-05-16,106.97000,107.75500,106.93000,107.70000,97.06700,0.62%,6256903 +2017-05-17,107.26000,107.83000,107.25000,107.39000,96.78700,-0.29%,5324608 +2017-05-18,107.28000,107.50000,107.14000,107.27000,96.67900,-0.11%,3252767 +2017-05-19,107.45000,107.82500,107.45000,107.75000,97.11200,0.45%,2773353 +2017-05-22,107.87000,108.24000,107.75000,108.17000,97.49000,0.39%,3259410 +2017-05-23,107.96000,108.20000,107.96000,108.09000,97.41800,-0.07%,2996502 +2017-05-24,108.11000,108.29000,107.84500,108.00000,97.33700,-0.08%,3686014 +2017-05-25,108.00000,108.15000,107.80000,107.95000,97.29200,-0.05%,3058752 +2017-05-26,107.89000,108.24000,107.89000,108.00000,97.33700,0.05%,2620593 +2017-05-30,107.91000,108.21000,107.91000,108.14000,97.46300,0.13%,2111928 +2017-05-31,109.05000,109.90000,108.98000,109.90000,99.04900,1.63%,12507064 +2017-06-01,109.64500,109.71000,109.00000,109.32000,98.52700,-0.53%,7466143 +2017-06-02,109.20000,109.35000,108.86000,109.15000,98.37300,-0.16%,3789013 +2017-06-05,109.00000,109.32000,109.00000,109.22000,98.43700,0.06%,2537372 +2017-06-06,109.22000,109.35000,108.84500,108.85000,98.10300,-0.34%,2724684 +2017-06-07,108.85000,109.32000,108.81000,109.21000,98.42800,0.33%,2903193 +2017-06-08,109.07000,109.40000,108.92000,109.23000,98.44600,0.02%,2064827 +2017-06-09,109.23000,109.50000,108.17000,108.58000,97.86000,-0.60%,4308663 +2017-06-12,108.91000,108.91000,108.00000,108.22000,97.53500,-0.33%,2889858 +2017-06-13,108.45000,109.11000,108.32000,109.11000,98.33700,0.82%,1959082 +2017-06-14,108.96000,109.41500,108.65000,109.27000,98.48200,0.15%,2478030 +2017-06-15,108.78000,109.11000,108.75000,109.00000,98.23800,-0.25%,1315681 +2017-06-16,109.00000,109.40000,108.84500,109.09000,98.31900,0.08%,2075727 +2017-06-19,109.00000,109.28500,108.90000,109.15000,98.37300,0.06%,1809030 +2017-06-20,109.05000,109.86000,108.97000,109.00000,98.23800,-0.14%,3010801 +2017-06-21,109.02000,109.21500,108.88000,109.17000,98.39200,0.16%,2796616 +2017-06-22,109.15000,109.50000,108.99000,109.50000,98.68900,0.30%,3156790 +2017-06-23,109.50000,109.98000,109.47000,109.98000,99.12200,0.44%,23837010 +2017-06-26,109.75000,109.92000,109.45000,109.73000,98.89600,-0.23%,2438030 +2017-06-27,109.67000,109.79000,109.42000,109.52000,98.70700,-0.19%,4010401 +2017-06-28,109.88000,109.95000,109.57000,109.90000,99.04900,0.35%,2211409 +2017-06-29,109.77000,109.80000,109.03000,109.40000,98.59900,-0.45%,4944942 +2017-06-30,109.33000,109.51000,109.14000,109.45000,98.64400,0.05%,2853904 +2017-07-03,109.50000,109.50000,109.10000,109.27000,98.48200,-0.16%,1170829 +2017-07-05,109.27000,109.36500,109.03500,109.20000,98.41900,-0.06%,2315608 +2017-07-06,109.11000,109.30000,109.05000,109.26000,98.47300,0.05%,1708567 +2017-07-07,109.27000,109.38000,109.00000,109.11000,98.33700,-0.14%,3532524 +2017-07-10,109.05000,109.46000,109.05000,109.32000,98.52700,0.19%,1429255 +2017-07-11,109.25000,109.25000,109.00000,109.25000,98.46400,-0.06%,1803828 +2017-07-12,109.20000,109.37000,109.06000,109.17000,98.39200,-0.07%,2861416 +2017-07-13,109.15000,109.50000,109.08000,109.21000,98.42800,0.04%,2247254 +2017-07-14,109.20000,109.48000,109.16000,109.40000,98.59900,0.17%,1781973 +2017-07-17,109.40000,109.61900,109.37000,109.45000,98.64400,0.05%,2083208 +2017-07-18,109.45000,109.64000,109.37000,109.46000,98.65300,0.01%,1521680 +2017-07-19,109.45000,109.65000,109.41000,109.60000,98.77900,0.13%,1302266 +2017-07-20,109.50000,109.81000,109.41000,109.71000,98.87800,0.10%,1497754 +2017-07-21,109.60000,109.89000,109.55000,109.86000,99.01300,0.14%,1321205 +2017-07-24,109.83000,109.84000,109.55000,109.55000,98.73400,-0.28%,1583803 +2017-07-25,109.56000,109.93000,109.55000,109.71000,98.87800,0.15%,2426004 +2017-07-26,109.75000,109.95000,109.75000,109.93000,99.07600,0.20%,2711531 +2017-07-27,109.85000,110.43000,109.84000,110.34000,99.44600,0.37%,2846855 +2017-07-28,110.12000,110.40000,110.05000,110.22000,99.33800,-0.11%,2041734 +2017-07-31,110.25000,110.39000,110.08000,110.33000,99.43700,0.10%,2535134 +2017-08-01,110.30000,111.20000,110.20000,111.10000,100.13100,0.70%,3760728 +2017-08-02,111.08000,111.22000,110.85000,110.88000,99.93300,-0.20%,3407388 +2017-08-03,110.52000,111.05500,110.43000,110.66000,99.73400,-0.20%,1908358 +2017-08-04,112.02000,112.79000,111.75000,112.42000,101.32100,1.59%,5618270 +2017-08-07,112.65000,113.20000,112.42000,112.96000,101.80700,0.48%,2353318 +2017-08-08,113.02000,113.39000,112.82000,112.98000,101.82500,0.02%,1576975 +2017-08-09,112.60000,113.10000,112.56500,113.09000,101.92400,0.10%,1113577 +2017-08-10,112.85000,112.85000,112.08000,112.12000,101.05000,-0.86%,2215223 +2017-08-11,111.57000,112.28000,111.57000,112.20000,101.12200,0.07%,2038036 +2017-08-14,112.50000,112.80000,112.33000,112.52000,101.41100,0.29%,1024608 +2017-08-15,112.65000,112.83000,112.51000,112.83000,101.69000,0.28%,838225 +2017-08-16,112.81000,112.85000,112.55000,112.79000,101.65400,-0.04%,498470 +2017-08-17,112.79000,112.85000,112.33500,112.47000,101.36600,-0.28%,1318242 +2017-08-18,112.70000,112.70000,112.39000,112.45000,101.34800,-0.02%,705023 +2017-08-21,112.59000,112.68000,112.18000,112.35000,101.25800,-0.09%,888542 +2017-08-22,112.45000,112.74000,112.34000,112.35000,101.25800,,514816 +2017-08-23,112.51000,112.51000,112.30000,112.30000,101.21200,-0.04%,892547 +2017-08-24,112.38000,112.48000,111.94000,112.01000,100.95100,-0.26%,1174441 +2017-08-25,112.10000,112.35000,111.90000,112.23000,101.14900,0.20%,1086110 +2017-08-28,112.16000,112.73500,112.00000,112.57000,101.45600,0.30%,1287694 +2017-08-29,112.25000,112.60000,112.21600,112.31000,101.22200,-0.23%,1193917 +2017-08-30,112.31000,112.58000,112.29000,112.40000,101.30300,0.08%,981061 +2017-08-31,112.43000,113.06000,112.37000,112.96000,101.80700,0.50%,2329303 +2017-09-01,112.80000,113.19000,112.80000,112.90000,101.75300,-0.05%,1229832 +2017-09-05,112.56000,112.85000,112.29000,112.42000,101.32100,-0.43%,1526978 +2017-09-06,112.57000,112.57000,111.75000,112.16000,101.08600,-0.23%,2330529 +2017-09-07,112.23000,112.75000,112.14000,112.66000,101.53700,0.45%,933768 +2017-09-08,112.40000,112.48000,112.16000,112.30000,101.21200,-0.32%,639999 +2017-09-11,112.50000,112.70000,112.26000,112.55000,101.43800,0.22%,630930 +2017-09-12,112.66000,112.81000,112.63500,112.78000,101.64500,0.20%,1041063 +2017-09-13,112.71000,112.81000,112.60000,112.63000,101.51000,-0.13%,1102974 +2017-09-14,112.46000,112.75000,112.32000,112.40000,101.30300,-0.20%,1773984 +2017-09-15,112.50000,112.84000,112.43000,112.84000,101.69900,0.39%,1734614 +2017-09-18,112.86000,113.23000,112.80000,112.99000,101.83400,0.13%,1648062 +2017-09-19,112.91000,113.05000,112.83000,112.92000,101.77100,-0.06%,935464 +2017-09-20,112.85000,112.95000,112.50000,112.55000,101.43800,-0.33%,1244072 +2017-09-21,112.49000,112.85000,112.34000,112.72000,101.59100,0.15%,1369549 +2017-09-22,112.55000,112.77000,112.49000,112.64000,101.51900,-0.07%,733878 +2017-09-25,112.55000,112.63000,112.36000,112.42000,101.32100,-0.20%,2387530 +2017-09-26,112.40000,112.60000,112.31000,112.37000,101.27600,-0.04%,1232452 +2017-09-27,112.40000,112.89000,112.40000,112.73000,101.60000,0.32%,1190002 +2017-09-28,112.70000,113.07000,112.61000,112.87000,101.72600,0.12%,1592194 +2017-09-29,112.96000,113.40000,112.83000,113.09000,101.92400,0.19%,1806253 +2017-10-02,113.15000,113.39000,112.85000,113.12000,101.95200,0.03%,2505592 +2017-10-03,113.22000,113.43000,113.01000,113.36000,102.16800,0.21%,1214510 +2017-10-04,113.30000,113.80000,113.10000,113.71000,102.48300,0.31%,1681891 +2017-10-05,113.75000,113.83000,113.56000,113.68000,102.45600,-0.03%,913561 +2017-10-06,114.00000,114.41500,113.90000,113.95000,102.70000,0.24%,2859228 +2017-10-09,114.10000,114.67000,113.99000,114.52000,103.21300,0.50%,1834619 +2017-10-10,114.65000,115.16500,114.46000,115.00000,103.64600,0.42%,2833288 +2017-10-11,114.94000,115.61000,114.83000,115.46000,104.06100,0.40%,2268671 +2017-10-12,115.15000,115.35000,114.80000,115.18000,103.80800,-0.24%,1273664 +2017-10-13,115.68000,115.68000,115.04000,115.17000,103.79900,-0.01%,1311283 +2017-10-16,115.51000,115.52000,114.76000,114.94000,103.59200,-0.20%,1369506 +2017-10-17,114.97000,115.20000,114.92000,115.15000,103.78100,0.18%,1402530 +2017-10-18,115.03000,115.51000,115.03000,115.36000,103.97000,0.18%,2151549 +2017-10-19,115.15000,115.49000,115.01000,115.49000,104.08800,0.11%,1196506 +2017-10-20,115.70000,115.94000,115.40000,115.88000,104.43900,0.34%,3369031 +2017-10-23,115.71000,116.44000,115.71000,116.40000,104.90800,0.45%,1818667 +2017-10-24,116.50000,117.00000,116.40000,116.79000,105.25900,0.34%,1674015 +2017-10-25,116.59000,116.79000,116.23700,116.49000,104.98900,-0.26%,1903043 +2017-10-26,117.66000,118.00000,116.61000,116.62000,105.10600,0.11%,4339209 +2017-10-27,116.87000,117.30000,116.82000,116.93000,105.38500,0.27%,3129297 +2017-10-30,116.43000,116.97000,116.27500,116.73000,105.20500,-0.17%,2878185 +2017-10-31,116.70000,117.07000,116.50000,117.05000,105.49400,0.27%,2188138 +2017-11-01,117.05000,117.73000,116.88500,117.30000,105.71900,0.21%,2902891 +2017-11-02,117.03000,117.73000,116.57000,117.46000,105.86300,0.14%,3186211 +2017-11-03,117.45000,118.20000,111.37000,115.02000,103.66400,-2.08%,25791196 +2017-11-06,115.02000,116.88000,115.02000,116.72000,105.19600,1.48%,8836894 +2017-11-07,116.32000,116.98000,115.99500,116.66000,105.14200,-0.05%,3361573 +2017-11-08,116.70000,117.56000,116.24500,116.34000,104.85400,-0.27%,5520034 +2017-11-09,116.12000,116.60000,114.99000,115.31000,103.92500,-0.89%,3342909 +2017-11-10,115.26000,116.25000,115.04000,116.05000,104.59200,0.64%,2392787 +2017-11-13,116.12000,116.20000,115.53000,115.65000,104.23200,-0.34%,2473204 +2017-11-14,115.60000,115.95000,115.02000,115.50000,104.09700,-0.13%,3542490 +2017-11-15,115.42000,115.43000,114.72000,115.00000,103.64600,-0.43%,2949748 +2017-11-16,115.20000,115.88000,115.05000,115.19000,103.81700,0.17%,3501076 +2017-11-17,115.38000,115.70000,115.20000,115.50000,104.09700,0.27%,2030576 +2017-11-20,115.51000,115.91300,115.14000,115.18000,103.80800,-0.28%,1414785 +2017-11-21,115.22000,115.61000,115.15000,115.32000,103.93400,0.12%,1881085 +2017-11-22,115.32000,115.86000,115.07000,115.15000,103.78100,-0.15%,1434527 +2017-11-24,114.81000,115.20000,114.54000,114.65000,103.33000,-0.43%,1942509 +2017-11-27,114.50000,115.08000,114.44000,114.53000,103.22200,-0.10%,2369347 +2017-11-28,114.65000,114.85000,113.78000,113.79000,102.55500,-0.65%,3237271 +2017-11-29,113.85000,114.17000,112.50000,113.00000,101.84300,-0.69%,6117112 +2017-11-30,113.11000,114.18000,112.95000,113.39000,102.19500,0.35%,3727226 +2017-12-01,114.01000,115.00000,113.93000,114.78000,103.44800,1.23%,4934907 +2017-12-04,115.00000,115.05000,113.75000,113.87000,102.62700,-0.79%,2772561 +2017-12-05,113.70000,114.29000,113.53000,113.75000,102.51900,-0.11%,3482856 +2017-12-06,114.14000,115.00000,113.40000,114.33000,103.04200,0.51%,2388263 +2017-12-07,114.50000,115.28000,114.25000,115.13000,103.76300,0.70%,2100722 +2017-12-08,115.15000,115.85000,115.13000,115.29000,103.90700,0.14%,2112288 +2017-12-11,116.40000,116.60000,115.63000,115.84000,104.40300,0.48%,2542626 +2017-12-12,116.11000,116.32000,115.50000,115.64000,104.22300,-0.17%,1345847 +2017-12-13,115.65000,116.10000,115.61000,116.06000,104.60100,0.36%,1560704 +2017-12-14,115.96000,116.10000,115.63000,115.88000,104.43900,-0.16%,4909959 +2017-12-15,115.85000,116.35000,115.47000,116.35000,104.86300,0.41%,1989853 +2017-12-18,116.22000,116.92000,116.07000,116.79000,105.25900,0.38%,1332441 +2017-12-19,116.63000,117.00000,116.30000,116.45000,104.95300,-0.29%,1348017 +2017-12-20,116.56000,116.89000,116.40000,116.74000,105.21400,0.25%,1450447 +2017-12-21,116.73000,116.91000,116.60000,116.70000,105.17800,-0.03%,1012332 +2017-12-22,116.72000,117.38000,116.61000,116.70000,105.17800,,1442464 +2017-12-26,116.61000,116.84000,116.49000,116.57000,105.06100,-0.11%,736564 +2017-12-27,116.70000,116.87000,116.47000,116.69000,105.16900,0.10%,9765545 +2017-12-28,116.63000,117.12000,116.55000,116.98000,105.43000,0.25%,812434 +2017-12-29,116.93000,117.40000,116.91000,117.09000,105.53000,0.09%,1578114 +2018-01-02,117.00000,117.98000,116.80000,117.95000,106.30500,0.73%,1784326 +2018-01-03,118.35000,118.53000,117.68000,118.08000,106.42200,0.11%,2873244 +2018-01-04,118.09000,118.33000,117.66000,117.87000,106.23300,-0.18%,2153538 +2018-01-05,118.09000,118.31000,117.91000,118.05000,106.39500,0.15%,1631750 +2018-01-08,118.65000,118.65000,117.95000,118.28000,106.60200,0.19%,1258049 +2018-01-09,118.30000,118.83000,118.26000,118.45000,106.75500,0.14%,1408576 +2018-01-10,118.37000,119.27000,118.07000,119.15000,107.38600,0.59%,1868472 +2018-01-11,119.15000,119.48000,118.75000,119.25000,107.47600,0.08%,2576823 +2018-01-12,119.29000,119.70000,118.99000,119.58000,107.77400,0.28%,2027268 +2018-01-16,119.52000,119.90000,119.40000,119.40000,107.61100,-0.15%,2517420 +2018-01-17,119.34000,119.47000,118.80000,119.34000,107.55700,-0.05%,4178113 +2018-01-18,119.40000,120.20000,119.40000,120.00000,108.15200,0.55%,3981607 +2018-01-19,120.11000,120.67000,120.00000,120.45000,108.55800,0.38%,4838016 +2018-01-22,120.70000,121.25000,120.55000,121.08000,109.12600,0.52%,2026468 +2018-01-23,121.37000,121.46000,120.85000,120.85000,108.91800,-0.19%,2000448 +2018-01-24,120.75000,121.12000,120.25000,120.46000,108.56700,-0.32%,1470549 +2018-01-25,121.24000,121.24000,120.20000,120.20000,108.33300,-0.22%,1526690 +2018-01-26,120.50000,120.99000,120.21000,120.34000,108.45900,0.12%,2357049 +2018-01-29,120.07000,120.65000,119.51000,120.55000,108.64800,0.17%,1377289 +2018-01-30,120.01000,120.41000,119.90000,120.21000,108.34200,-0.28%,2079902 +2018-01-31,120.55000,120.70000,119.89000,120.32000,108.44100,0.09%,2942128 +2018-02-01,120.85000,121.50000,120.63000,121.30000,109.32400,0.81%,3660635 +2018-02-02,121.12000,121.29000,120.50000,120.62000,108.71100,-0.56%,2626774 +2018-02-05,119.54000,120.32000,117.86000,118.19000,106.52100,-2.01%,5072536 +2018-02-06,117.10000,118.77000,117.00000,118.15000,106.48500,-0.03%,4432273 +2018-02-07,118.15000,118.30000,116.24000,116.41000,104.91700,-1.47%,3993831 +2018-02-08,118.25000,118.75000,115.76000,115.94000,104.49300,-0.40%,5688021 +2018-02-09,116.29000,116.55000,114.77000,115.78000,104.34900,-0.14%,4053366 +2018-02-12,116.30000,116.90000,115.98000,116.54000,105.03400,0.66%,1876544 +2018-02-13,116.21000,117.08000,115.99000,116.20000,104.72700,-0.29%,1903505 +2018-02-14,115.88000,116.25000,114.55000,114.88000,103.53800,-1.14%,4370322 +2018-02-15,115.39000,117.05000,115.21000,116.92000,105.37600,1.78%,2289328 +2018-02-16,116.50000,119.03000,116.50000,118.50000,106.80000,1.35%,5097227 +2018-02-20,125.80000,125.93000,125.50000,125.56000,113.16300,5.96%,30986842 +2018-02-21,125.78000,125.92000,125.59000,125.60000,113.19900,0.03%,11299491 +2018-02-22,125.75000,125.82000,125.65000,125.71000,113.29900,0.09%,7547841 +2018-02-23,125.68000,125.73000,125.33000,125.44000,113.05500,-0.21%,5231211 +2018-02-26,125.35000,125.45000,124.18000,124.46000,112.17200,-0.78%,8208264 +2018-02-27,124.42000,124.89000,124.40000,124.65000,112.34300,0.15%,3645530 +2018-02-28,124.70000,124.78000,124.64000,124.66000,112.35200,0.01%,2745359 +2018-03-01,124.37000,124.70000,123.50000,123.77000,111.55000,-0.71%,4976988 +2018-03-02,123.76000,124.30000,123.50000,124.09000,111.83800,0.26%,2903278 +2018-03-05,125.45000,125.53000,124.70000,124.78000,112.46000,0.56%,5036942 +2018-03-06,124.96000,125.09000,124.01000,124.40000,112.11800,-0.30%,4066737 +2018-03-07,124.03000,124.13000,123.60000,123.78000,111.55900,-0.50%,3054918 +2018-03-08,124.00000,124.17000,123.65000,123.70000,111.48700,-0.06%,1715210 +2018-03-09,123.96000,124.00000,123.31000,123.68000,111.46900,-0.02%,2533701 +2018-03-12,123.45000,123.94000,123.28000,123.62000,111.41500,-0.05%,1984136 +2018-03-13,123.98000,124.00000,122.05000,122.63000,110.52300,-0.80%,6211355 +2018-03-14,122.75000,123.21000,120.99000,122.30000,110.22500,-0.27%,6210728 +2018-03-15,122.29000,123.09000,121.86000,121.88000,109.84700,-0.34%,2211198 +2018-03-16,121.90000,122.58000,121.15000,122.25000,110.18000,0.30%,3386179 +2018-03-19,122.10000,123.50000,121.76000,122.63000,110.52300,0.31%,1529718 +2018-03-20,122.72000,123.24000,122.71000,123.10000,110.94600,0.38%,1353479 +2018-03-21,121.90000,122.44000,121.69000,121.96000,109.91900,-0.93%,3147323 +2018-03-22,121.56000,121.68000,120.50000,120.92000,108.98100,-0.85%,3138307 +2018-03-23,121.80000,121.80000,119.50000,120.19000,108.32400,-0.60%,2174726 +2018-03-26,121.38000,121.95000,121.00000,121.61000,109.60300,1.18%,3413129 +2018-03-27,122.16000,122.48000,121.32000,121.52000,109.52200,-0.07%,3367904 +2018-03-28,121.53000,121.76000,116.02000,116.26000,104.78200,-4.33%,11204976 +2018-03-29,117.25000,117.66000,115.45000,117.00000,105.44800,0.64%,4969351 +2018-04-02,117.00000,117.07000,114.57000,115.22000,103.84400,-1.52%,4566125 +2018-04-03,115.53000,116.49000,115.23000,116.41000,104.91700,1.03%,3379907 +2018-04-04,115.20000,115.94000,113.77000,115.43000,104.03300,-0.84%,4889336 +2018-04-05,115.29000,116.15000,114.22000,114.78000,103.44800,-0.56%,4686676 +2018-04-06,114.24000,114.80000,113.38000,113.73000,102.50100,-0.91%,3927468 +2018-04-09,114.32000,114.75000,113.65000,114.34000,103.05100,0.54%,3190830 +2018-04-10,115.52000,117.36000,115.40000,116.61000,105.09700,1.99%,6659313 +2018-04-11,116.71000,116.94000,115.10000,115.88000,104.43900,-0.63%,4931754 +2018-04-12,115.88000,115.88000,112.25000,114.17000,102.89800,-1.48%,10004086 +2018-04-13,114.09000,115.65000,112.67000,113.44000,102.24000,-0.64%,6605551 +2018-04-16,113.47000,113.64000,112.65000,112.83000,101.69000,-0.54%,2488715 +2018-04-17,112.99000,113.94000,112.83000,113.16000,101.98800,0.29%,2497656 +2018-04-18,113.01000,113.59000,112.59000,112.99000,101.83400,-0.15%,1512101 +2018-04-19,110.08000,110.15000,106.75000,107.17000,96.58900,-5.15%,12747580 +2018-04-20,107.89000,108.08000,103.19000,105.15000,94.76800,-1.88%,16428033 +2018-04-23,105.60000,106.31000,102.82000,103.17000,92.98400,-1.88%,9049384 +2018-04-24,103.16000,103.40000,100.23000,101.71000,91.66800,-1.42%,12601891 +2018-04-25,102.30000,102.70000,100.36000,101.19000,91.19900,-0.51%,8249435 +2018-04-26,102.00000,104.76000,101.97000,102.49000,92.37100,1.28%,9264050 +2018-04-27,103.90000,105.82000,102.97000,105.40000,94.99400,2.84%,10043304 +2018-04-30,105.76000,106.37000,104.75000,104.90000,94.54300,-0.47%,4016285 +2018-05-01,104.91000,105.12000,103.36000,103.99000,93.72300,-0.87%,5134087 +2018-05-02,104.47000,104.55000,102.04000,102.72000,92.57800,-1.22%,5151790 +2018-05-03,94.22000,95.00000,90.83000,92.36000,83.24100,-10.09%,31708974 +2018-05-04,93.35000,100.29000,93.21000,100.28000,90.37900,8.58%,15638998 +2018-05-07,100.00000,100.24000,98.10000,98.46000,88.73900,-1.81%,3710525 +2018-05-08,98.31000,98.99000,96.80000,98.79000,89.03600,0.34%,3644519 +2018-05-09,99.00000,99.13000,98.24000,98.64000,88.90100,-0.15%,2425442 +2018-05-10,98.75000,99.29000,98.61000,99.29000,89.48700,0.66%,2832219 +2018-05-11,99.08000,99.33000,98.30000,99.01000,89.23500,-0.28%,2280521 +2018-05-14,109.75000,114.66000,108.05000,110.74000,99.80700,11.85%,23167958 +2018-05-15,112.08000,112.88000,109.58000,110.05000,99.18500,-0.62%,9077171 +2018-05-16,108.50000,109.80000,106.81000,108.84000,98.09400,-1.10%,9651206 +2018-05-17,109.75000,110.37000,103.07000,106.71000,96.17400,-1.96%,8530907 +2018-05-18,106.40000,113.00000,106.30000,111.02000,100.05900,4.04%,12282741 +2018-05-21,114.20000,114.97000,113.07000,114.65000,103.33000,3.27%,9542117 +2018-05-22,117.69000,117.71000,114.76000,115.46000,104.06100,0.71%,13172850 +2018-05-23,114.00000,114.19000,111.89000,112.55000,101.43800,-2.52%,5107716 +2018-05-24,113.00000,113.24000,109.77000,111.51000,100.50000,-0.92%,4273400 +2018-05-25,111.48000,117.03000,111.36000,116.79000,105.25900,4.74%,9197454 +2018-05-29,119.00000,119.11000,115.18000,116.28000,104.80000,-0.44%,10126029 +2018-05-30,114.73000,116.02000,113.36000,115.58000,104.16900,-0.60%,9240109 +2018-05-31,115.02000,115.40000,112.51000,114.00000,102.74500,-1.37%,8042720 +2018-06-01,113.31000,114.75000,113.12000,114.00000,102.74500,,6789328 +2018-06-04,110.35000,111.29000,109.32000,110.70000,99.77000,-2.89%,5488590 +2018-06-05,110.77000,118.00000,110.24000,116.36000,104.87200,5.11%,5543964 +2018-06-06,115.87000,116.00000,113.37000,114.52000,103.21300,-1.58%,4700282 +2018-06-07,121.75000,122.24000,119.90000,120.07000,108.21500,4.85%,23139093 +2018-06-08,119.45000,120.43000,118.50000,120.17000,108.30500,0.08%,6819799 +2018-06-11,119.00000,119.15000,117.51000,118.29000,106.61100,-1.56%,4626575 +2018-06-12,117.05000,117.25000,114.83000,115.25000,103.87100,-2.57%,6723415 +2018-06-13,113.38000,114.18000,111.28000,111.45000,100.44600,-3.30%,10868539 +2018-06-14,111.47000,113.30000,110.23000,113.01000,101.85200,1.40%,9244947 +2018-06-15,115.75000,117.62000,112.51000,113.16000,101.98800,0.13%,11933664 +2018-06-18,112.30000,112.35000,110.24000,111.45000,100.44600,-1.51%,6443502 +2018-06-19,108.47000,109.96000,108.10000,108.99000,98.22900,-2.21%,6860632 +2018-06-20,108.80000,114.99000,108.80000,112.92000,101.77100,3.61%,7062423 +2018-06-21,113.18000,113.99000,112.25000,112.84000,101.69900,-0.07%,3304648 +2018-06-22,113.35000,115.11000,112.14000,115.07000,103.70900,1.98%,7211101 +2018-06-25,113.20000,113.26000,108.87000,110.14000,99.26600,-4.28%,5144413 +2018-06-26,110.69000,111.27000,108.30000,109.78000,98.94100,-0.33%,4405080 +2018-06-27,111.00000,112.00000,108.60000,109.36000,98.56300,-0.38%,4133820 +2018-06-28,109.76000,110.50000,109.00000,110.25000,99.36500,0.81%,3259279 +2018-06-29,110.50000,110.99000,109.19000,109.27000,98.48200,-0.89%,4574497 +2018-07-02,108.60000,108.96000,106.70000,108.80000,98.05800,-0.43%,3916322 +2018-07-03,108.95000,108.95000,106.25000,106.87000,96.31900,-1.77%,2212506 +2018-07-05,107.00000,107.65000,105.58000,106.68000,96.14700,-0.18%,3712626 +2018-07-06,106.87000,107.86000,106.25000,107.47000,96.85900,0.74%,2870453 +2018-07-09,107.99000,108.00000,106.00000,107.37000,96.76900,-0.09%,2822850 +2018-07-10,107.50000,111.49000,106.81000,110.36000,99.46400,2.78%,4193616 +2018-07-11,105.50000,109.10000,105.21000,107.60000,96.97700,-2.50%,5709199 +2018-07-12,108.81000,108.81000,105.50000,108.39000,97.68900,0.73%,4158171 +2018-07-13,108.20000,109.80000,106.60000,107.52000,96.90400,-0.80%,4272063 +2018-07-16,107.00000,107.00000,103.65000,104.05000,93.77700,-3.23%,5967254 +2018-07-17,103.50000,104.90000,100.99000,103.67000,93.43500,-0.37%,9014551 +2018-07-18,103.71000,108.02000,103.53000,106.49000,95.97600,2.72%,4799063 +2018-07-19,103.15000,104.01000,102.11000,103.54000,93.31700,-2.77%,7100450 +2018-07-20,103.00000,106.00000,102.00000,103.35000,93.14600,-0.18%,9295534 +2018-07-23,102.08000,105.98000,99.80000,105.09000,94.71400,1.68%,12777360 +2018-07-24,105.19000,105.95000,100.21000,100.66000,90.72200,-4.22%,9091035 +2018-07-25,97.96000,100.91000,94.91000,98.37000,88.65800,-2.27%,19852175 +2018-07-26,91.84000,94.08000,90.25000,92.81000,83.64700,-5.65%,49298074 +2018-07-27,94.00000,96.57000,93.67000,94.97000,85.59400,2.33%,21620409 +2018-07-30,95.16000,95.75000,94.23000,94.83000,85.46700,-0.15%,14652943 +2018-07-31,95.50000,95.99000,94.78000,95.34000,85.92700,0.54%,11682125 +2018-08-01,96.00000,96.08000,95.15000,95.40000,85.98100,0.06%,8527416 +2018-08-02,95.00000,95.73000,94.62000,95.60000,86.16100,0.21%,7547944 +2018-08-03,95.68000,96.09000,94.83000,95.92000,86.45000,0.33%,7016237 +2018-08-06,95.97000,96.53000,95.40000,96.29000,86.78300,0.39%,6821371 +2018-08-07,96.57000,96.57000,95.82000,95.97000,86.49500,-0.33%,4264899 +2018-08-08,96.09000,96.15000,95.36000,95.80000,86.34200,-0.18%,4126940 +2018-08-09,95.36000,95.76000,94.97000,95.68000,86.23300,-0.13%,4801198 +2018-08-10,93.96000,94.70000,93.70000,94.56000,85.22400,-1.17%,9384153 +2018-08-13,94.69000,94.69000,92.38000,93.16000,83.96200,-1.48%,8900421 +2018-08-14,93.09000,93.24000,90.30000,91.19000,82.18700,-2.11%,10669867 +2018-08-15,89.71000,89.95000,86.67000,89.76000,80.89800,-1.57%,15241249 +2018-08-16,90.06000,90.25000,89.26000,89.64000,80.79000,-0.13%,4169240 +2018-08-17,89.37000,90.17000,88.60000,89.77000,80.90700,0.15%,5833435 +2018-08-20,89.93000,90.73000,88.40000,90.13000,81.23100,0.40%,6460467 +2018-08-21,90.54000,92.54000,90.07000,91.96000,82.88100,2.03%,7318121 +2018-08-22,91.35000,91.90000,90.55000,91.22000,82.21400,-0.80%,5669767 +2018-08-23,91.77000,91.77000,90.10000,90.68000,81.72700,-0.59%,5518941 +2018-08-24,90.82000,92.27000,90.69000,91.98000,82.89900,1.43%,7316326 +2018-08-27,92.32000,92.58000,91.70000,92.31000,83.19600,0.36%,5963952 +2018-08-28,92.64000,93.46000,92.42000,93.19000,83.98900,0.95%,7418505 +2018-08-29,93.20000,94.11000,92.69000,93.82000,84.55700,0.68%,5507801 +2018-08-30,93.20000,93.48000,91.78000,92.19000,83.08800,-1.74%,5222678 +2018-08-31,92.08000,93.34000,92.00000,93.14000,83.94400,1.03%,4057585 +2018-09-04,93.30000,94.90000,93.15000,94.66000,85.31400,1.63%,7915382 +2018-09-05,94.60000,94.71000,92.92000,93.88000,84.61100,-0.82%,7533604 +2018-09-06,93.88000,94.39000,93.29000,93.99000,84.71000,0.12%,9140951 +2018-09-07,94.50000,95.06000,93.16000,94.02000,84.73700,0.03%,10214053 +2018-09-10,94.10000,95.14000,93.56000,93.68000,84.43100,-0.36%,8539949 +2018-09-11,93.00000,93.00000,88.26000,89.57000,80.72700,-4.39%,15011100 +2018-09-12,88.41000,88.84000,84.59000,88.80000,80.03300,-0.86%,15937101 +2018-09-13,90.00000,92.25000,89.59000,91.91000,82.83600,3.50%,9852463 +2018-09-14,92.25000,93.42000,91.45000,92.76000,83.60200,0.92%,7293831 +2018-09-17,93.62000,93.75000,90.00000,90.15000,81.24900,-2.81%,4110439 +2018-09-18,90.15000,91.94000,89.90000,91.68000,82.62800,1.70%,4465257 +2018-09-19,91.27000,92.28000,91.27000,92.18000,83.07900,0.55%,3977171 +2018-09-20,92.92000,94.00000,92.55000,93.89000,84.62000,1.86%,5995920 +2018-09-21,94.00000,94.18000,92.62000,93.73000,84.47600,-0.17%,9068350 +2018-09-24,92.79000,93.16000,90.80000,91.09000,82.32200,-2.82%,4525798 +2018-09-25,90.12000,90.39000,86.31000,86.51000,78.18300,-5.03%,12705227 +2018-09-26,86.37000,86.86000,84.35000,85.29000,77.08000,-1.41%,9662370 +2018-09-27,85.90000,86.69000,85.00000,85.52000,77.28800,0.27%,5012180 +2018-09-28,85.14000,85.96000,84.52000,85.50000,77.27000,-0.02%,4910310 +2018-10-01,86.43000,86.99000,84.93000,85.03000,76.84500,-0.55%,6007518 +2018-10-02,84.73000,86.20000,84.45000,85.08000,76.89000,0.06%,4058678 +2018-10-03,85.62000,86.37000,84.47000,86.12000,77.83000,1.22%,4423119 +2018-10-04,85.60000,85.67000,82.18000,82.95000,74.96500,-3.68%,7525678 +2018-10-05,83.00000,83.49000,80.71000,83.21000,75.20000,0.31%,6544197 +2018-10-08,82.56000,82.96000,81.54000,82.15000,74.24200,-1.27%,3324824 +2018-10-09,81.81000,82.50000,80.70000,80.98000,73.18500,-1.42%,3237564 +2018-10-10,80.00000,80.00000,77.70000,78.16000,70.63700,-3.48%,7068318 +2018-10-11,78.72000,80.17000,76.64000,77.29000,69.85000,-1.11%,7109555 +2018-10-12,80.01000,80.50000,77.35000,78.56000,70.99800,1.64%,5817332 +2018-10-15,78.44000,78.90000,77.84000,77.89000,70.39200,-0.85%,2977601 +2018-10-16,78.87000,81.26000,78.50000,81.19000,73.37500,4.24%,5462842 +2018-10-17,81.86000,81.98000,79.64000,79.87000,72.18200,-1.63%,4110553 +2018-10-18,79.60000,79.98000,77.46000,77.70000,70.22100,-2.72%,4919016 +2018-10-19,78.67000,79.39000,76.26000,77.70000,70.22100,,5204805 +2018-10-22,78.52000,79.00000,76.37000,76.48000,69.11800,-1.57%,4222956 +2018-10-23,75.00000,78.68000,74.02000,77.72000,70.23900,1.62%,6462651 +2018-10-24,75.23000,75.56000,71.03000,71.23000,64.37400,-8.35%,9901291 +2018-10-25,72.10000,74.20000,71.41000,73.75000,66.65100,3.54%,7014995 +2018-10-26,72.78000,73.04000,70.25000,70.95000,64.12100,-3.80%,6515336 +2018-10-29,73.15000,74.30000,69.72000,70.72000,63.91300,-0.32%,6699771 +2018-10-30,70.30000,75.70000,70.16000,75.49000,68.22400,6.74%,6276115 +2018-10-31,76.32000,76.61000,74.06000,74.99000,67.77200,-0.66%,6109107 +2018-11-01,80.92000,85.92000,79.97000,84.09000,75.99600,12.13%,19551300 +2018-11-02,84.50000,85.20000,82.69000,84.08000,75.98700,-0.01%,12556164 +2018-11-05,83.73000,83.86000,81.43000,82.86000,74.88400,-1.45%,4253484 +2018-11-06,82.80000,84.59000,82.66000,84.54000,76.40200,2.03%,3643706 +2018-11-07,85.14000,85.62000,83.75000,85.45000,77.22500,1.08%,3734947 +2018-11-08,84.62000,86.32000,84.40000,84.62000,76.47500,-0.97%,4054526 +2018-11-09,83.81000,84.07000,81.83000,83.69000,75.63400,-1.10%,3508048 +2018-11-12,82.16000,82.50000,79.21000,79.28000,71.64900,-5.27%,4321859 +2018-11-13,80.00000,83.13000,79.50000,81.75000,73.88100,3.12%,3269614 +2018-11-14,82.78000,83.90000,81.28000,82.08000,74.17900,0.40%,2373237 +2018-11-15,81.68000,85.41000,81.34000,84.62000,76.47500,3.09%,5076749 +2018-11-16,83.13000,85.15000,82.73000,84.97000,76.79100,0.41%,3970848 +2018-11-19,84.58000,85.37000,81.27000,81.36000,73.52800,-4.25%,3510095 +2018-11-20,80.66000,82.80000,79.53000,81.41000,73.57400,0.06%,8756524 +2018-11-21,82.84000,84.15000,82.04000,83.14000,75.13700,2.13%,3638926 +2018-11-23,82.47000,83.82000,82.13600,82.61000,74.65800,-0.64%,729673 +2018-11-26,84.19000,84.34000,81.77000,81.94000,74.05300,-0.81%,3353673 +2018-11-27,81.53000,82.42000,80.89000,80.89000,73.10400,-1.28%,3151651 +2018-11-28,81.52000,83.07000,80.35000,83.02000,75.02900,2.63%,3618275 +2018-11-29,82.42000,84.06000,82.42000,82.91000,74.92900,-0.13%,2429812 +2018-11-30,82.91000,83.42000,80.60000,83.37000,75.34500,0.55%,4447581 +2018-12-03,86.96000,87.40000,85.27000,85.67000,77.42400,2.76%,6123466 +2018-12-04,85.11000,86.32000,81.75000,81.82000,73.94400,-4.49%,6129445 +2018-12-06,79.83000,82.08000,79.33000,82.05000,74.15200,0.28%,3821170 +2018-12-07,81.12000,82.00000,76.40000,76.50000,69.13600,-6.76%,4157253 +2018-12-10,76.41000,77.60000,74.16000,76.00000,68.68400,-0.65%,5060925 +2018-12-11,78.39000,80.66000,77.87000,78.88000,71.28700,3.79%,4347115 +2018-12-12,80.06000,81.36000,79.41000,79.74000,72.06400,1.09%,6120762 +2018-12-13,80.43000,80.43000,78.07000,78.83000,71.46800,-1.14%,5182882 +2018-12-14,77.45000,79.45000,77.28000,77.57000,70.32600,-1.60%,3194475 +2018-12-17,77.10000,78.11000,74.63000,75.27000,68.24000,-2.97%,3467240 +2018-12-18,76.21000,78.54000,75.99000,77.01000,69.81800,2.31%,5195407 +2018-12-19,76.50000,77.31000,71.27000,71.31000,64.65000,-7.40%,6093171 +2018-12-20,71.44000,73.31000,71.04000,71.95000,65.23000,0.90%,5987707 +2018-12-21,72.27000,73.02000,70.08000,70.34000,63.77100,-2.24%,5976567 +2018-12-24,70.34000,70.50000,67.68000,67.71000,61.38600,-3.74%,2267873 +2018-12-26,68.50000,72.30000,67.62000,71.77000,65.06700,6.00%,5229367 +2018-12-27,70.71000,73.01000,69.93000,73.01000,66.19100,1.73%,3472598 +2018-12-28,72.78000,73.72000,71.71000,72.13000,65.39400,-1.21%,4133559 +2018-12-31,72.59000,73.28000,71.77000,73.28000,66.43600,1.59%,3739129 +2019-01-02,71.91000,75.29000,71.56000,75.03000,68.02300,2.39%,4721287 +2019-01-03,73.31000,74.20000,71.73000,71.97000,65.24900,-4.08%,5356869 +2019-01-04,73.36000,75.79000,73.00000,75.45000,68.40400,4.84%,4866724 +2019-01-07,75.61000,77.01000,74.89000,76.01000,68.91100,0.74%,3515747 +2019-01-08,76.46000,77.04000,75.56000,76.44000,69.30100,0.57%,4009040 +2019-01-09,77.45000,79.99000,77.18000,79.94000,72.47400,4.58%,6325780 +2019-01-10,79.10000,80.14000,78.25000,80.03000,72.55600,0.11%,3116093 +2019-01-11,79.26000,80.95000,78.96000,79.48000,72.05700,-0.69%,3447939 +2019-01-14,78.30000,79.41000,77.81000,78.61000,71.26800,-1.09%,3336323 +2019-01-15,78.84000,79.30000,77.47000,78.07000,70.77900,-0.69%,5438979 +2019-01-16,78.50000,79.96000,78.30000,78.34000,71.02400,0.35%,5619717 +2019-01-17,78.90000,79.45000,77.59000,79.14000,71.74900,1.02%,5297031 +2019-01-18,80.05000,81.94000,79.62000,80.79000,73.24500,2.08%,8818895 +2019-01-22,80.18000,80.25000,78.53000,79.09000,71.70400,-2.10%,5039886 +2019-01-23,80.01000,80.50000,78.29000,78.90000,71.53100,-0.24%,3480757 +2019-01-24,81.51000,85.19000,81.18000,84.25000,76.38200,6.78%,8390743 +2019-01-25,85.60000,86.62000,85.06000,85.24000,77.27900,1.18%,5673691 +2019-01-28,83.63000,85.75000,82.61000,85.66000,77.66000,0.49%,3655821 +2019-01-29,85.42000,86.12000,84.81000,85.74000,77.73300,0.09%,3496251 +2019-01-30,86.65000,88.00000,85.64000,87.72000,79.52800,2.31%,5051587 +2019-01-31,87.25000,87.83000,86.53000,87.03000,78.90200,-0.79%,3046855 +2019-02-01,87.14000,89.70000,87.10000,88.40000,80.14400,1.57%,4916335 +2019-02-04,88.04000,88.70000,87.22000,88.70000,80.41600,0.34%,3253511 +2019-02-05,88.57000,90.69000,88.50000,90.24000,81.81200,1.74%,5821448 +2019-02-06,92.49000,94.64000,91.82000,92.45000,83.81600,2.45%,9862949 +2019-02-07,87.43000,91.63000,87.15000,90.73000,82.25700,-1.86%,8803920 +2019-02-08,88.64000,89.64000,86.78000,87.51000,79.33700,-3.55%,5589462 +2019-02-11,87.55000,89.46000,87.45000,89.25000,80.91500,1.99%,4085288 +2019-02-12,90.25000,93.66000,89.84000,93.23000,84.52300,4.46%,6275869 +2019-02-13,93.50000,93.58000,91.60000,91.88000,83.29900,-1.45%,4025306 +2019-02-14,91.50000,92.84000,91.50000,91.75000,83.18100,-0.14%,3347376 +2019-02-15,92.58000,93.30000,92.02000,93.04000,84.35100,1.41%,3500722 +2019-02-19,93.00000,93.07000,91.96000,92.50000,83.86100,-0.58%,2695117 +2019-02-20,92.99000,94.31000,92.60000,94.25000,85.44800,1.89%,4072436 +2019-02-21,93.82000,94.41000,92.92600,94.35000,85.53900,0.11%,4865795 +2019-02-22,95.00000,95.32000,93.97000,94.51000,85.68400,0.17%,3496590 +2019-02-25,95.93000,98.20000,95.32000,97.14000,88.06800,2.78%,5013403 +2019-02-26,96.43000,96.78000,93.83000,94.10000,85.31200,-3.13%,4286785 +2019-02-27,93.67000,93.67000,91.27000,91.83000,83.25400,-2.41%,4966211 +2019-02-28,91.40000,91.89000,90.92000,91.32000,82.79100,-0.56%,2358117 +2019-03-01,92.18000,94.74000,91.97000,94.25000,85.44800,3.21%,4001126 +2019-03-04,94.75000,95.11000,92.59000,93.48000,84.75000,-0.82%,2250964 +2019-03-05,93.39000,93.77000,91.93000,93.30000,84.58700,-0.19%,2272942 +2019-03-06,92.99000,93.49000,91.86000,91.88000,83.29900,-1.52%,2962705 +2019-03-07,93.00000,94.32000,91.88000,94.08000,85.29400,2.39%,6070120 +2019-03-08,92.28000,93.43000,91.44000,93.18000,84.47800,-0.96%,3961560 +2019-03-11,93.60000,94.99000,93.40000,94.28000,85.47500,1.18%,3117343 +2019-03-12,94.79000,94.79000,93.54000,93.99000,85.21200,-0.31%,2006764 +2019-03-13,94.45000,94.79000,93.32000,93.40000,84.67700,-0.63%,1525672 +2019-03-14,93.13000,94.02000,92.60000,92.85000,84.17900,-0.59%,2099892 +2019-03-15,93.41000,95.85000,92.86000,93.38000,84.88600,0.57%,4101267 +2019-03-18,93.45000,93.74000,91.35000,92.27000,83.87700,-1.19%,1867141 +2019-03-19,92.81000,93.65300,92.61000,92.82000,84.37700,0.60%,1938415 +2019-03-20,92.65000,93.08000,90.56000,91.03000,82.75000,-1.93%,1699057 +2019-03-21,91.46000,94.90000,91.04000,94.29000,85.71300,3.58%,2413939 +2019-03-22,93.77000,93.77000,90.56000,90.66000,82.41300,-3.85%,1988107 +2019-03-25,90.03000,90.37000,88.23000,88.93000,80.84100,-1.91%,2364011 +2019-03-26,89.44000,89.85000,88.56000,89.29000,81.16800,0.40%,1820953 +2019-03-27,89.08000,89.70000,85.72000,87.35000,79.40400,-2.17%,3900946 +2019-03-28,87.40000,87.80000,85.38000,85.92000,78.10400,-1.64%,3056092 +2019-03-29,87.07000,89.00000,87.01000,88.39000,80.35000,2.87%,3212814 +2019-04-01,90.00000,94.57000,90.00000,94.39000,85.80400,6.79%,4016437 +2019-04-02,94.34000,94.50000,92.60000,92.79000,84.34900,-1.70%,2712982 +2019-04-03,94.69000,96.79000,94.25000,96.18000,87.43100,3.65%,4330989 +2019-04-04,95.69000,97.90000,95.69000,96.57000,87.78600,0.41%,2867168 +2019-04-05,97.73000,98.28000,96.58000,98.15000,89.22200,1.64%,2818862 +2019-04-08,97.75000,98.78000,96.90000,98.61000,89.64000,0.47%,2297344 +2019-04-09,98.50000,98.69000,97.37000,97.59000,88.71300,-1.03%,2684991 +2019-04-10,97.45000,98.72000,96.30000,98.13000,89.20400,0.55%,2297182 +2019-04-11,98.20000,99.21000,97.30000,97.65000,88.76700,-0.49%,2076667 +2019-04-12,99.18000,100.42000,98.51000,100.34000,91.21300,2.75%,3327317 +2019-04-15,100.40000,100.69000,98.98000,99.23000,90.20400,-1.11%,2563899 +2019-04-16,100.59000,101.27000,100.15000,100.66000,91.50400,1.44%,2682480 +2019-04-17,102.10000,103.05000,100.42000,101.17000,91.96700,0.51%,3210071 +2019-04-18,102.18000,102.19000,99.72000,100.59000,91.44000,-0.57%,2832025 +2019-04-22,100.23000,100.23000,98.43000,98.47000,89.51300,-2.11%,2083315 +2019-04-23,98.51000,99.54000,98.28000,99.03000,90.02200,0.57%,4126500 +2019-04-24,98.85000,101.33000,98.50000,100.13000,91.02200,1.11%,3802934 +2019-04-25,99.42000,99.72000,96.40000,97.68000,88.79500,-2.45%,2899296 +2019-04-26,96.60000,99.10000,95.70000,99.00000,89.99500,1.35%,2755898 +2019-04-29,98.45000,99.40000,97.29000,97.90000,88.99500,-1.11%,4439986 +2019-04-30,105.22000,107.70000,102.86000,105.62000,96.01200,7.89%,10559368 +2019-05-01,106.60000,108.33000,104.92000,104.99000,95.44000,-0.60%,4463488 +2019-05-02,104.93000,107.47000,104.34000,106.60000,96.90300,1.53%,3989109 +2019-05-03,107.08000,108.51000,106.88000,108.08000,98.24900,1.39%,3445596 +2019-05-06,104.72000,106.16000,103.72000,106.02000,96.37600,-1.91%,2967838 +2019-05-07,104.49000,104.74000,100.68000,102.46000,93.14000,-3.36%,4390773 +2019-05-08,101.19000,103.65000,99.62000,101.50000,92.26700,-0.94%,4099538 +2019-05-09,100.12000,100.78000,96.89000,100.33000,91.20400,-1.15%,4142809 +2019-05-10,99.88000,100.98000,97.56000,100.17000,91.05800,-0.16%,2746204 +2019-05-13,96.43000,97.36000,92.81000,93.12000,84.64900,-7.04%,5061338 +2019-05-14,94.88000,98.35000,94.60000,98.17000,89.24000,5.42%,4875926 +2019-05-15,97.49000,101.11000,97.01000,100.17000,91.05800,2.04%,4147994 +2019-05-16,98.38000,99.63000,97.18000,97.65000,88.76700,-2.52%,3410755 +2019-05-17,96.48000,98.79000,94.97000,95.13000,86.47700,-2.58%,3348259 +2019-05-20,92.80000,93.00000,91.06000,92.60000,84.17700,-2.66%,4759024 +2019-05-21,94.32000,96.91000,93.61000,96.68000,87.88600,4.41%,5394431 +2019-05-22,95.48000,96.64000,93.57000,93.64000,85.12200,-3.14%,3760424 +2019-05-23,91.68000,92.49000,89.80000,91.91000,83.54900,-1.85%,5022905 +2019-05-24,92.70000,93.46000,91.75000,91.81000,83.45900,-0.11%,3230856 +2019-05-28,92.57000,92.57000,89.08000,89.61000,81.45900,-2.40%,11811943 +2019-05-29,88.49000,89.80000,87.26000,89.12000,81.01300,-0.55%,4207329 +2019-05-30,89.21000,91.10000,89.13000,90.88000,82.61300,1.97%,2737588 +2019-05-31,89.26000,91.37000,88.09000,88.16000,80.14100,-2.99%,4020450 +2019-06-03,91.17000,91.17000,89.00000,89.63000,81.47700,1.67%,3423969 +2019-06-04,91.76000,94.81000,91.29000,94.63000,86.02200,5.58%,4331234 +2019-06-05,95.13000,95.46000,91.67000,93.45000,84.94900,-1.25%,2224626 +2019-06-06,93.26000,93.95000,91.78000,92.29000,83.89500,-1.24%,3751823 +2019-06-07,92.81000,92.93000,91.90000,92.64000,84.21300,0.38%,1877778 +2019-06-10,93.92000,97.36500,93.61000,95.39000,86.71300,2.97%,3008601 +2019-06-11,97.90000,98.29000,95.12000,95.46000,86.77700,0.07%,2311589 +2019-06-12,97.50000,97.50000,93.68000,93.76000,85.23100,-1.78%,3891915 +2019-06-13,94.32000,94.59000,93.10000,94.44000,86.07700,0.73%,2048132 +2019-06-14,91.89000,92.99000,90.88000,90.89000,82.84100,-3.76%,3758684 +2019-06-17,91.00000,91.60000,89.53000,89.70000,81.75600,-1.31%,2695644 +2019-06-18,91.26000,94.98000,90.66000,94.78000,86.38600,5.66%,3697295 +2019-06-19,95.15000,97.20000,94.76000,96.22000,87.69900,1.52%,2695218 +2019-06-20,98.50000,98.97000,96.94000,98.01000,89.33000,1.86%,3523472 +2019-06-21,98.13000,98.76000,96.42000,98.06000,89.37600,0.05%,3567297 +2019-06-24,98.58000,99.59000,97.56000,97.65000,89.00200,-0.42%,3141676 +2019-06-25,97.80000,98.50000,94.89000,95.11000,86.68700,-2.60%,2882269 +2019-06-26,97.13000,98.50000,96.08000,97.14000,88.53700,2.13%,2976272 +2019-06-27,98.29000,100.59000,97.96000,99.23000,90.44200,2.15%,4482924 +2019-06-28,101.37000,101.37000,97.47000,97.61000,88.96600,-1.63%,23376319 +2019-07-01,101.91000,103.33000,99.51000,99.92000,91.07100,2.37%,6155650 +2019-07-02,99.41000,99.89000,97.68000,98.08000,89.39400,-1.84%,2834843 +2019-07-03,97.17000,97.98000,96.83000,97.68000,89.03000,-0.41%,1597489 +2019-07-05,96.39000,97.27000,95.90000,96.53000,87.98200,-1.18%,2688129 +2019-07-08,95.69000,96.79000,95.19000,95.55000,87.08800,-1.02%,2904959 +2019-07-09,95.05000,96.26000,94.76000,95.92000,87.42600,0.39%,3327582 +2019-07-10,96.84000,97.94000,95.99000,96.13000,87.61700,0.22%,2803514 +2019-07-11,96.30000,96.50000,93.95000,94.12000,85.78500,-2.09%,2893633 +2019-07-12,94.66000,97.05000,94.11000,96.99000,88.40100,3.05%,2621238 +2019-07-15,97.23000,99.36000,97.12000,99.16000,90.37900,2.24%,3266349 +2019-07-16,97.75000,97.76000,96.09000,97.01000,88.41900,-2.17%,2925064 +2019-07-17,97.00000,97.55000,96.11000,96.40000,87.86300,-0.63%,1982187 +2019-07-18,96.49000,97.52000,96.05000,97.12000,88.51900,0.75%,2974608 +2019-07-19,97.54000,98.63000,96.48000,97.96000,89.28500,0.86%,3547577 +2019-07-22,98.71000,99.64000,98.46000,98.74000,89.99600,0.80%,2173932 +2019-07-23,99.89000,100.94000,99.16000,100.94000,92.00100,2.23%,3086398 +2019-07-24,102.75000,106.25000,102.71000,105.50000,96.15700,4.52%,6759474 +2019-07-25,104.53000,104.90000,101.52000,101.77000,92.75700,-3.54%,4053520 +2019-07-26,102.50000,102.98000,101.25000,102.36000,93.29500,0.58%,2941119 +2019-07-29,103.66000,104.80000,102.18000,104.23000,95.00000,1.83%,4042779 +2019-07-30,103.50000,106.26000,101.12000,105.79000,96.42100,1.50%,5185787 +2019-07-31,104.13000,104.50000,101.65000,103.39000,94.23400,-2.27%,5025703 +2019-08-01,103.34000,106.32000,99.44000,100.00000,91.14400,-3.28%,6704989 +2019-08-02,99.56000,100.82000,97.89000,100.46000,91.56300,0.46%,3231300 +2019-08-05,97.70000,98.33000,96.00000,96.90000,88.31900,-3.54%,4565344 +2019-08-06,98.12000,100.38000,97.86000,100.27000,91.39000,3.48%,3871430 +2019-08-07,98.75000,102.84000,98.41000,102.37000,93.30400,2.09%,3998454 +2019-08-08,102.61000,102.61000,100.50000,101.48000,92.49300,-0.87%,2916482 +2019-08-09,100.44000,100.68000,99.06000,99.88000,91.03500,-1.58%,2389190 +2019-08-12,99.41000,100.07000,97.94000,98.25000,89.54900,-1.63%,2106093 +2019-08-13,98.10000,102.86000,97.33000,102.17000,93.12200,3.99%,3534247 +2019-08-14,99.26000,101.30000,99.17000,99.99000,91.13500,-2.13%,3573740 +2019-08-15,100.27000,100.99000,99.00000,99.77000,90.93500,-0.22%,2392902 +2019-08-16,100.99000,103.86000,100.23000,103.56000,94.38900,3.80%,3260049 +2019-08-19,105.40000,106.55000,103.33000,103.46000,94.29800,-0.10%,2987733 +2019-08-20,103.85000,103.85000,102.54000,102.87000,93.76000,-0.57%,1800575 +2019-08-21,103.06000,104.67000,102.61000,103.36000,94.20700,0.48%,1398177 +2019-08-22,103.56000,104.19000,102.32000,103.29000,94.14300,-0.07%,1265375 +2019-08-23,101.66000,102.13000,97.16000,97.99000,89.31200,-5.13%,5242702 +2019-08-26,99.64000,99.94000,98.17000,98.71000,89.96800,0.73%,2519100 +2019-08-27,99.96000,101.08000,98.32000,98.72000,89.97800,0.01%,2475763 +2019-08-28,98.34000,100.50000,97.73000,100.28000,91.39900,1.58%,1689642 +2019-08-29,101.98000,102.97000,101.25000,101.56000,92.56600,1.28%,1726209 +2019-08-30,102.23000,103.21000,101.55000,102.14000,93.09500,0.57%,1639538 +2019-09-03,100.59000,101.32000,99.00000,99.17000,90.38800,-2.91%,1902656 +2019-09-04,100.28000,102.10000,100.18000,101.85000,92.83000,2.70%,1936772 +2019-09-05,102.66000,106.79000,102.65000,106.00000,96.61300,4.07%,3276939 +2019-09-06,105.64000,105.99000,104.54000,105.81000,96.44000,-0.18%,1422475 +2019-09-09,106.50000,108.49000,104.80000,107.39000,97.88000,1.49%,2929331 +2019-09-10,106.56000,108.96000,105.91000,107.86000,98.30800,0.44%,3374171 +2019-09-11,107.63000,110.53000,107.60000,110.00000,100.25900,1.98%,3418522 +2019-09-12,110.40000,112.06000,109.77000,110.03000,100.28600,0.03%,3031026 +2019-09-13,109.62000,111.42000,108.83000,110.73000,101.26600,0.64%,1751096 +2019-09-16,109.24000,109.93000,107.38000,107.57000,98.37600,-2.85%,1980555 +2019-09-17,106.73000,107.98000,106.31000,107.76000,98.55000,0.18%,1490709 +2019-09-18,107.25000,108.93000,106.40000,107.82000,98.60400,0.06%,1261409 +2019-09-19,108.14000,109.08000,107.92000,108.36000,99.09800,0.50%,1434811 +2019-09-20,108.46000,108.94000,104.49000,104.80000,95.84300,-3.29%,3345042 +2019-09-23,104.80000,107.01000,104.31000,106.05000,96.98600,1.19%,1746196 +2019-09-24,106.31000,107.20000,103.66000,103.90000,95.02000,-2.03%,2005718 +2019-09-25,104.14000,108.38000,102.83000,108.22000,98.97000,4.16%,3073760 +2019-09-26,108.37000,109.82000,107.84000,108.41000,99.14400,0.18%,3253948 +2019-09-27,108.17000,108.73000,105.42000,106.53000,97.42500,-1.73%,2808975 +2019-09-30,107.59000,109.38000,106.61000,109.12000,99.79300,2.43%,2595092 +2019-10-01,111.64000,113.50000,108.27000,108.97000,99.65600,-0.14%,4624601 +2019-10-02,108.40000,109.23000,106.39000,106.70000,97.58000,-2.08%,2967989 +2019-10-03,107.08000,107.41000,104.64000,107.32000,98.14700,0.58%,3062957 +2019-10-04,107.56000,109.98000,107.16000,109.88000,100.48800,2.39%,1717659 +2019-10-07,109.38000,110.34000,107.81000,107.99000,98.76000,-1.72%,1689230 +2019-10-08,106.67000,107.42000,103.63000,103.75000,94.88200,-3.93%,3636300 +2019-10-09,106.21000,106.62000,104.75000,105.96000,96.90300,2.13%,2103096 +2019-10-10,106.37000,108.29000,105.85000,107.25000,98.08300,1.22%,2453966 +2019-10-11,108.81000,112.24000,108.81000,110.76000,101.29300,3.27%,4078324 +2019-10-14,109.86000,111.55000,109.44000,111.24000,101.73200,0.43%,2175614 +2019-10-15,111.17000,112.47000,110.60000,111.97000,102.40000,0.66%,1897483 +2019-10-16,111.37000,112.42000,108.52000,108.61000,99.32700,-3.00%,3013768 +2019-10-17,110.01000,110.51000,108.56000,109.81000,100.42400,1.10%,2131399 +2019-10-18,109.70000,110.42000,108.48000,109.01000,99.69300,-0.73%,1925378 +2019-10-21,109.77000,110.34000,108.67000,109.98000,100.58000,0.89%,1750767 +2019-10-22,110.19000,110.45000,107.67000,107.78000,98.56800,-2.00%,2186221 +2019-10-23,105.06000,105.49000,101.89000,103.21000,94.38900,-4.24%,5872244 +2019-10-24,104.25000,106.29000,103.69000,106.07000,97.00400,2.77%,3159088 +2019-10-25,105.68000,106.31000,103.97000,105.86000,96.81200,-0.20%,3594836 +2019-10-28,106.25000,110.25000,106.25000,108.65000,99.36400,2.64%,5326407 +2019-10-29,114.50000,118.50000,113.95000,114.41000,104.63100,5.30%,9320231 +2019-10-30,114.55000,116.10000,113.90000,114.81000,104.99700,0.35%,4095357 +2019-10-31,113.91000,114.73000,113.10000,113.68000,103.96400,-0.98%,3482461 +2019-11-01,115.47000,118.55000,114.83000,118.00000,107.91400,3.80%,4965563 +2019-11-04,118.53000,119.89000,116.46000,117.88000,107.80500,-0.10%,3739758 +2019-11-05,118.63000,120.03000,117.51000,118.66000,108.51800,0.66%,5598765 +2019-11-06,118.17000,118.50000,115.53000,116.47000,106.51500,-1.85%,3394529 +2019-11-07,118.19000,119.01000,116.66000,117.40000,107.36600,0.80%,3119523 +2019-11-08,116.22000,117.71000,115.55000,117.62000,107.56700,0.19%,2067122 +2019-11-11,116.89000,118.47000,116.27000,118.26000,108.15200,0.54%,2902555 +2019-11-12,118.95000,120.84000,118.44000,118.94000,108.77400,0.58%,4317340 +2019-11-13,117.72000,120.25000,117.23000,118.77000,108.61900,-0.14%,2312375 +2019-11-14,118.27000,119.00000,116.45000,117.99000,107.90500,-0.66%,2497174 +2019-11-15,119.08000,119.49000,116.82000,117.48000,107.43900,-0.43%,2067214 +2019-11-18,116.54000,117.53000,115.66000,115.92000,106.01200,-1.33%,2169899 +2019-11-19,116.93000,117.47000,113.83000,114.01000,104.26500,-1.65%,3840541 +2019-11-20,114.50000,116.12000,113.07000,114.74000,104.93300,0.64%,3714893 +2019-11-21,114.31000,114.99000,112.43000,114.26000,104.49400,-0.42%,3008627 +2019-11-22,114.39000,115.96000,114.00000,115.22000,105.37200,0.84%,2336324 +2019-11-25,116.46000,119.23000,115.99000,117.08000,107.07300,1.61%,3176849 +2019-11-26,116.87000,117.48000,115.00000,116.63000,106.66100,-0.38%,3628164 +2019-11-27,116.88000,117.91000,116.20000,117.41000,107.37500,0.67%,1220476 +2019-11-29,116.47000,116.94000,115.02000,115.58000,105.70100,-1.56%,1102665 +2019-12-02,115.75000,116.01000,113.50000,114.76000,104.95100,-0.71%,2321501 +2019-12-03,113.00000,114.85000,111.57000,114.61000,104.81400,-0.13%,2444247 +2019-12-04,115.94000,117.69000,115.58000,116.28000,106.34100,1.46%,2832364 +2019-12-05,116.31000,118.14000,115.61000,117.11000,107.10000,0.71%,1492400 +2019-12-06,118.80000,119.98000,118.33000,118.67000,108.52700,1.33%,2253529 +2019-12-09,118.25000,119.13000,117.32000,117.85000,107.77700,-0.69%,1155253 +2019-12-10,118.26000,120.60000,118.22000,119.10000,108.92000,1.06%,2526339 +2019-12-11,118.94000,122.28000,118.80000,121.40000,111.02400,1.93%,3290044 +2019-12-12,121.20000,126.06000,120.50000,123.98000,113.38300,2.13%,4634538 +2019-12-13,123.32000,125.24000,122.12000,123.88000,113.63500,-0.08%,2894821 +2019-12-16,125.00000,125.22000,123.98000,124.30000,114.02000,0.34%,2723020 +2019-12-17,124.36000,126.97000,123.03000,125.93000,115.51500,1.31%,3725512 +2019-12-18,125.55000,126.45000,124.77000,125.79000,115.38700,-0.11%,2528323 +2019-12-19,125.66000,126.15000,124.42000,125.95000,115.53400,0.13%,2033098 +2019-12-20,126.08000,127.84000,125.96000,127.69000,117.13000,1.38%,3772695 +2019-12-23,128.31000,129.47000,127.17000,128.03000,117.44200,0.27%,2897532 +2019-12-24,128.43000,129.36000,127.51000,129.20000,118.51500,0.91%,958525 +2019-12-26,129.50000,129.50000,127.53000,128.68000,118.03800,-0.40%,972474 +2019-12-27,129.04000,129.26000,127.80000,128.19000,117.58800,-0.38%,1011497 +2019-12-30,128.27000,128.35000,126.35000,127.55000,117.00100,-0.50%,935309 +2019-12-31,127.43000,127.90000,126.80000,127.26000,116.73500,-0.23%,957832 +2020-01-02,128.61000,129.50000,127.19000,128.54000,117.90900,1.01%,2247936 +2020-01-03,126.23000,128.28000,126.12000,127.30000,116.77200,-0.96%,1546142 +2020-01-06,125.40000,126.99000,124.68000,126.40000,115.94600,-0.71%,2157907 +2020-01-07,127.50000,129.78000,127.00000,128.04000,117.45100,1.30%,2595859 +2020-01-08,128.21000,129.11000,127.13000,128.36000,117.74400,0.25%,1589050 +2020-01-09,129.80000,130.95000,128.69000,129.18000,118.49600,0.64%,2429658 +2020-01-10,130.11000,130.83000,129.18000,129.64000,118.91800,0.36%,2293956 +2020-01-13,131.00000,132.51000,130.15000,131.98000,121.06500,1.80%,2304574 +2020-01-14,131.40000,133.68000,131.29000,132.71000,121.73500,0.55%,2499353 +2020-01-15,132.45000,132.91000,131.56000,132.50000,121.54200,-0.16%,2206154 +2020-01-16,133.98000,134.96000,132.80000,134.18000,123.08300,1.27%,2495050 +2020-01-17,134.99000,135.48000,132.47000,133.84000,122.77100,-0.25%,2268291 +2020-01-21,133.40000,134.45000,132.69000,133.96000,122.88100,0.09%,2015321 +2020-01-22,134.52000,136.30000,133.48000,134.64000,123.50500,0.51%,2422027 +2020-01-23,134.89000,137.22000,134.85000,136.41000,125.12900,1.31%,2534130 +2020-01-24,137.49000,137.92000,134.55000,135.28000,124.09200,-0.83%,2887925 +2020-01-27,131.56000,131.73000,128.06000,130.45000,119.66100,-3.57%,3781242 +2020-01-28,132.50000,133.65000,131.24000,132.68000,121.70700,1.71%,2207844 +2020-01-29,133.05000,134.77000,131.74000,132.66000,121.68900,-0.02%,2273470 +2020-01-30,130.81000,132.00500,128.85000,131.62000,120.73500,-0.78%,2039836 +2020-01-31,130.02000,130.97000,126.05000,126.86000,116.36800,-3.62%,4448584 +2020-02-03,127.69000,129.03000,125.01000,125.70000,115.30400,-0.91%,4207394 +2020-02-04,133.00000,134.50000,127.75000,130.51000,119.71600,3.83%,5559965 +2020-02-05,133.40000,136.84000,132.43000,134.23000,123.12900,2.85%,4386733 +2020-02-06,135.37000,135.75000,133.05000,135.34000,124.14700,0.83%,2082783 +2020-02-07,134.49000,134.86000,132.00000,132.26000,121.32200,-2.28%,2522440 +2020-02-10,130.75000,133.31000,130.46000,133.19000,122.17500,0.70%,1769690 +2020-02-11,134.13000,137.16000,133.79000,135.52000,124.31200,1.75%,2406950 +2020-02-12,136.58000,138.43000,136.15000,137.83000,126.43100,1.70%,2592920 +2020-02-13,136.87000,139.26000,135.98000,138.69000,127.22000,0.62%,1426190 +2020-02-14,138.88000,139.59000,134.69000,137.08000,125.74300,-1.16%,1846684 +2020-02-18,134.41000,135.49000,132.61000,133.87000,122.79900,-2.34%,1919928 +2020-02-19,134.91000,137.32000,134.31000,134.95000,123.78900,0.81%,2028182 +2020-02-20,134.33000,135.14000,131.62000,134.80000,123.65200,-0.11%,2294986 +2020-02-21,134.59000,137.12000,129.54000,130.50000,119.70700,-3.19%,3522122 +2020-02-24,124.55000,125.58000,123.22000,124.04000,113.78200,-4.95%,5135477 +2020-02-25,125.59000,125.90000,119.00000,120.82000,110.82800,-2.60%,4628537 +2020-02-26,121.54000,122.87000,118.23000,119.47000,109.58900,-1.12%,4415467 +2020-02-27,115.34000,117.84000,113.90000,114.64000,105.15900,-4.04%,4950815 +2020-02-28,110.02000,115.60000,110.00000,113.69000,104.28800,-0.83%,5507119 +2020-03-02,117.59000,120.34000,114.43000,120.08000,110.14900,5.62%,4306264 +2020-03-03,119.41000,122.78000,116.34000,116.56000,106.92000,-2.93%,3969722 +2020-03-04,118.22000,121.34000,117.51000,121.27000,111.24100,4.04%,2755954 +2020-03-05,116.55000,118.92000,114.03000,115.27000,105.73700,-4.95%,3161542 +2020-03-06,110.74000,114.07000,109.13000,111.69000,102.45300,-3.11%,3544483 +2020-03-09,104.70000,108.00000,101.46000,101.97000,93.53700,-8.70%,5696661 +2020-03-10,104.43000,107.40000,101.63000,106.85000,98.01300,4.79%,4622472 +2020-03-11,103.63000,105.33000,98.87000,100.52000,92.20700,-5.92%,4958102 +2020-03-12,86.40000,97.23000,86.00000,91.97000,84.36400,-8.51%,7271865 +2020-03-13,96.00000,99.70000,87.55000,95.54000,87.98300,3.88%,7099132 +2020-03-16,84.54000,86.82000,78.26000,80.32000,73.96600,-15.93%,7781186 +2020-03-17,81.65000,81.98000,75.60000,80.08000,73.74500,-0.30%,9133944 +2020-03-18,73.35000,76.78000,58.41000,64.56000,59.45300,-19.38%,10743237 +2020-03-19,64.83000,77.24000,63.05000,76.12000,70.09900,17.91%,6107945 +2020-03-20,78.84000,83.99000,72.70000,73.58000,67.76000,-3.34%,5722140 +2020-03-23,74.21000,78.61000,69.16000,77.27000,71.15800,5.01%,3664800 +2020-03-24,83.03000,88.30000,81.30000,85.73000,78.94900,10.95%,3691037 +2020-03-25,87.16000,89.99000,82.51000,84.86000,78.14700,-1.01%,3174057 +2020-03-26,86.46000,89.86000,83.76000,89.72000,82.62300,5.73%,4068535 +2020-03-27,86.13000,87.87000,80.87000,81.30000,74.86900,-9.38%,2923319 +2020-03-30,81.65000,85.15000,79.11000,84.93000,78.21200,4.46%,2963070 +2020-03-31,84.83000,87.65000,82.09000,82.93000,76.37000,-2.35%,2697277 +2020-04-01,79.48000,79.99000,73.81000,74.73000,68.81900,-9.89%,3433995 +2020-04-02,74.15000,79.27000,73.51000,77.78000,71.62700,4.08%,2455262 +2020-04-03,77.26000,79.11000,72.86000,75.75000,69.75800,-2.61%,2330855 +2020-04-06,80.07000,87.19000,79.90000,86.94000,80.06300,14.77%,3657851 +2020-04-07,91.87000,91.87000,83.73000,84.28000,77.61300,-3.06%,3938535 +2020-04-08,86.00000,93.82000,85.44000,91.58000,84.33600,8.66%,4222075 +2020-04-09,92.76000,96.97000,89.41000,89.97000,82.85300,-1.76%,4008285 +2020-04-13,88.59000,89.49000,87.28000,89.11000,82.06100,-0.96%,1718058 +2020-04-14,90.97000,92.71000,89.05000,92.28000,84.98000,3.56%,2561445 +2020-04-15,90.36000,90.49000,86.06000,87.14000,80.24700,-5.57%,3902217 +2020-04-16,87.40000,89.20000,85.99000,89.01000,81.96900,2.15%,2985575 +2020-04-17,91.85000,93.35000,88.71000,90.17000,83.03700,1.30%,3477282 +2020-04-20,89.54000,89.73000,86.47000,86.70000,79.84200,-3.85%,2798675 +2020-04-21,84.10000,85.47000,80.46000,81.06000,74.64800,-6.51%,5091836 +2020-04-22,85.45000,89.45000,84.80000,89.06000,82.01500,9.87%,3599235 +2020-04-23,88.56000,91.16000,87.57000,88.08000,81.11300,-1.10%,2398665 +2020-04-24,87.84000,95.13000,87.84000,94.43000,86.96000,7.21%,4025674 +2020-04-27,95.20000,97.67000,94.93000,97.13000,89.44700,2.86%,4775903 +2020-04-28,105.02000,105.48000,98.28000,98.34000,90.56100,1.25%,5908840 +2020-04-29,101.00000,107.83000,101.00000,106.77000,98.32400,8.57%,6470986 +2020-04-30,105.90000,106.22000,98.54000,99.57000,91.69400,-6.74%,4967866 +2020-05-01,97.48000,99.00000,95.01000,95.50000,87.94600,-4.09%,2799904 +2020-05-04,94.23000,96.70000,92.60000,96.56000,88.92200,1.11%,3739163 +2020-05-05,98.66000,100.73000,98.23000,99.20000,91.35300,2.73%,2913325 +2020-05-06,99.71000,102.52000,98.82000,100.38000,92.44000,1.19%,2703273 +2020-05-07,102.20000,103.12000,100.13000,102.66000,94.53900,2.27%,2341125 +2020-05-08,102.69000,105.36000,101.69000,104.84000,96.54700,2.12%,2694108 +2020-05-11,103.77000,103.85000,102.02000,102.56000,94.44700,-2.17%,1839585 +2020-05-12,102.82000,103.48000,98.13000,98.33000,90.55200,-4.12%,2000210 +2020-05-13,95.02000,96.80000,91.70000,93.03000,85.67100,-5.39%,5532632 +2020-05-14,91.75000,94.79000,89.10000,93.59000,86.18700,0.60%,3380085 +2020-05-15,89.91000,92.38000,89.33000,90.45000,83.29500,-3.36%,4376441 +2020-05-18,94.14000,102.41000,93.42000,102.07000,93.99600,12.85%,5700616 +2020-05-19,100.84000,102.10000,98.38000,99.04000,91.20600,-2.97%,3498741 +2020-05-20,101.74000,105.16000,101.68000,103.60000,95.40500,4.60%,4409521 +2020-05-21,102.85000,103.59000,97.62000,98.89000,91.06800,-4.55%,3386469 +2020-05-22,98.86000,99.43000,96.85000,98.33000,90.55200,-0.57%,2694801 +2020-05-26,103.17000,105.26000,101.61000,102.01000,93.94100,3.74%,4900704 +2020-05-27,102.28000,104.74000,101.36000,104.39000,96.13300,2.33%,5118108 +2020-05-28,103.78000,103.81000,99.12000,99.26000,91.40800,-4.91%,3774868 +2020-05-29,99.21000,100.70000,96.10000,96.10000,88.49800,-3.18%,42777109 +2020-06-01,97.70000,100.38000,96.59000,99.19000,91.34400,3.22%,6321762 +2020-06-02,100.20000,103.10000,99.27000,101.45000,93.42500,2.28%,5259661 +2020-06-03,106.00000,110.18000,105.78000,108.55000,99.96300,7.00%,7679642 +2020-06-04,107.75000,111.14000,106.80000,109.55000,100.88400,0.92%,6754160 +2020-06-05,115.93000,118.85000,113.30000,113.82000,104.81700,3.90%,7954062 +2020-06-08,117.48000,117.89000,113.29000,114.10000,105.07400,0.25%,4465111 +2020-06-09,111.55000,113.86000,110.16000,111.51000,102.68900,-2.27%,3161739 +2020-06-10,112.09000,112.41000,109.88000,110.29000,101.56600,-1.09%,2926008 +2020-06-11,105.56000,107.47000,102.36000,102.47000,94.36400,-7.09%,2980744 +2020-06-12,106.64000,107.30000,103.20000,106.17000,98.11700,3.61%,3346793 +2020-06-15,104.89000,110.45000,103.20000,109.46000,101.15700,3.10%,4031520 +2020-06-16,114.15000,116.26000,110.54000,113.26000,104.66900,3.47%,5840021 +2020-06-17,114.63000,117.74000,114.40000,116.75000,107.89500,3.08%,4844349 +2020-06-18,115.34000,119.27000,115.34000,117.19000,108.30100,0.38%,5303439 +2020-06-19,118.95000,121.68000,117.00000,117.27000,108.37500,0.07%,22349928 +2020-06-22,117.71000,118.09000,114.61000,117.04000,108.16300,-0.20%,3762261 +2020-06-23,118.50000,120.34000,117.81000,119.92000,110.82400,2.46%,2487216 +2020-06-24,117.64000,118.89000,112.60000,113.06000,104.48400,-5.72%,4056411 +2020-06-25,113.21000,113.96000,110.98000,113.37000,104.77100,0.27%,3482142 +2020-06-26,112.35000,113.15000,106.75000,108.15000,99.94700,-4.60%,4922244 +2020-06-29,109.61000,112.60000,107.00000,111.58000,103.11700,3.17%,2510300 +2020-06-30,113.35000,114.79000,111.35000,114.04000,105.39000,2.20%,2681520 +2020-07-01,114.05000,114.60000,111.68000,111.91000,103.42200,-1.87%,1824384 +2020-07-02,114.22000,115.67000,112.58000,112.72000,104.17000,0.72%,2030592 +2020-07-06,115.68000,116.86000,115.02000,116.53000,107.69100,3.38%,2001997 +2020-07-07,116.25000,117.46000,115.22000,115.43000,106.67500,-0.94%,1327206 +2020-07-08,116.17000,116.73000,114.53000,116.43000,107.59900,0.87%,1499255 +2020-07-09,116.57000,119.00000,113.25000,117.90000,108.95700,1.26%,2320787 +2020-07-10,118.49000,119.50000,116.07000,117.10000,108.21800,-0.68%,1621905 +2020-07-13,120.71000,122.71000,116.87000,117.04000,108.16300,-0.05%,3100804 +2020-07-14,116.40000,120.80000,115.49000,120.45000,111.31400,2.91%,2583212 +2020-07-15,121.96000,122.97000,120.25000,121.83000,112.58900,1.15%,2038144 +2020-07-16,119.23000,121.70000,118.53000,121.13000,111.94200,-0.57%,1534740 +2020-07-17,122.67000,122.82000,120.66000,122.71000,113.40200,1.30%,2173176 +2020-07-20,121.89000,124.01000,120.41000,123.56000,114.18800,0.69%,1725620 +2020-07-21,125.00000,126.12000,122.95000,123.49000,114.12300,-0.06%,2286285 +2020-07-22,122.97000,124.19000,120.89000,121.36000,112.15500,-1.72%,2333631 +2020-07-23,121.58000,121.67000,117.31000,119.18000,110.14000,-1.80%,2605380 +2020-07-24,116.86000,118.04000,114.38000,115.75000,106.97000,-2.88%,3147650 +2020-07-27,117.05000,120.38000,116.29000,120.24000,111.12000,3.88%,2978551 +2020-07-28,116.56800,119.00000,115.00000,115.24000,106.49900,-4.16%,6709086 +2020-07-29,115.75000,119.75000,115.75000,119.09000,110.05700,3.34%,2861593 +2020-07-30,116.89000,117.87000,115.66000,117.22000,108.32900,-1.57%,3058038 +2020-07-31,118.36000,118.63000,114.77000,117.53000,108.61500,0.26%,3344893 +2020-08-03,118.41000,119.75000,117.88500,119.15000,110.11300,1.38%,1606232 +2020-08-04,119.47000,121.55500,119.29000,120.91000,111.73900,1.48%,2327790 +2020-08-05,118.18000,120.05000,117.25000,119.86000,110.76900,-0.87%,2182880 +2020-08-06,119.57000,122.58000,119.05000,122.45000,113.16200,2.16%,2338055 +2020-08-07,121.89000,122.67000,119.40000,120.71000,111.55400,-1.42%,1842737 +2020-08-10,120.52000,121.84000,119.69000,121.39000,112.18300,0.56%,1224424 +2020-08-11,122.18000,124.48000,121.15000,121.33000,112.12700,-0.05%,1764294 +2020-08-12,122.14000,125.41000,121.86000,124.91000,115.43600,2.95%,1735528 +2020-08-13,124.30000,124.56000,122.52000,122.74000,113.43000,-1.74%,1096809 +2020-08-14,122.36000,123.66000,122.18000,123.04000,113.70700,0.24%,739346 +2020-08-17,124.44000,125.02000,123.73000,124.80000,115.33400,1.43%,1142612 +2020-08-18,125.94000,126.20000,122.89000,124.38000,114.94600,-0.34%,2000757 +2020-08-19,125.10000,125.56000,123.12000,123.75000,114.36400,-0.51%,1560994 +2020-08-20,122.07000,122.76000,120.61000,121.45000,112.23800,-1.86%,1112967 +2020-08-21,120.93000,121.50000,119.80000,121.50000,112.28400,0.04%,1375995 +2020-08-24,122.70000,123.85000,122.16000,123.78000,114.39100,1.88%,1042481 +2020-08-25,125.92000,127.80000,124.92000,127.31000,117.65400,2.85%,2054998 +2020-08-26,127.20000,128.42200,126.11400,127.53000,117.85700,0.17%,1422861 +2020-08-27,128.14000,128.35000,125.44000,126.05000,116.48900,-1.16%,1376391 +2020-08-28,125.93000,127.45000,125.26000,127.23000,117.58000,0.94%,1736638 +2020-08-31,126.96000,127.71000,124.85000,125.76000,116.22100,-1.16%,2257594 +2020-09-01,126.00000,129.02000,125.95000,128.20000,118.47600,1.94%,2090576 +2020-09-02,129.68000,132.94500,128.70000,132.10000,122.08000,3.04%,1541448 +2020-09-03,130.99000,130.99000,125.05000,126.10000,116.53500,-4.54%,2010064 +2020-09-04,126.37000,127.08000,122.32000,126.33000,116.74800,0.18%,1607662 +2020-09-08,121.02000,122.65000,119.21000,119.72000,110.63900,-5.23%,2541781 +2020-09-09,122.17000,125.63000,121.39500,124.24000,114.81600,3.78%,2269290 +2020-09-10,125.20000,127.77000,122.55000,123.10000,113.76300,-0.92%,1487822 +2020-09-11,124.47000,126.65000,123.15500,124.75000,115.28800,1.34%,1397478 +2020-09-14,126.17000,127.62000,124.48000,125.70000,116.51200,0.76%,1538829 +2020-09-15,127.39000,128.80000,126.82000,127.41000,118.09700,1.36%,1601386 +2020-09-16,129.00000,131.31000,128.36000,128.59000,119.19100,0.93%,2053261 +2020-09-17,123.62000,128.14000,122.86000,127.76000,118.42200,-0.65%,2066306 +2020-09-18,128.68000,128.99000,123.39000,126.09000,116.87400,-1.31%,4200604 +2020-09-21,122.95000,123.51000,119.28000,121.35000,112.48000,-3.76%,2024521 +2020-09-22,122.79000,123.48000,120.69000,122.63000,113.66700,1.05%,1606958 +2020-09-23,123.17000,124.00000,119.43000,119.94000,111.17300,-2.19%,1595706 +2020-09-24,118.64000,121.22000,118.15000,119.16000,110.45000,-0.65%,1810500 +2020-09-25,118.56000,120.17000,117.25000,119.83000,111.07100,0.56%,2039641 +2020-09-28,122.46000,124.17000,121.90500,124.00000,114.93700,3.48%,2143414 +2020-09-29,126.10000,126.14000,123.16000,123.29000,114.27800,-0.57%,1626650 +2020-09-30,123.87000,126.77000,123.22000,124.81000,115.68700,1.23%,2005227 +2020-10-01,129.63000,132.18000,128.00000,130.99000,121.41600,4.95%,3429335 +2020-10-02,127.17000,130.48000,126.64000,127.39000,118.07900,-2.75%,2130571 +2020-10-05,129.48000,132.07000,129.00000,132.00000,122.35200,3.62%,2269271 +2020-10-06,131.70000,135.01000,130.39000,130.90000,121.33200,-0.83%,2187538 +2020-10-07,133.33000,134.91000,133.00500,133.60000,123.83500,2.06%,1838974 +2020-10-08,135.07000,135.92000,134.13000,134.83000,124.97500,0.92%,2208206 +2020-10-09,142.48100,145.15000,138.80000,141.53000,131.18500,4.97%,5037614 +2020-10-12,143.00000,143.25000,140.41000,142.08000,131.69500,0.39%,2861315 +2020-10-13,141.00000,141.99000,136.58000,136.84000,126.83800,-3.69%,2605447 +2020-10-14,136.80000,138.10000,135.83500,137.11000,127.08800,0.20%,2318114 +2020-10-15,134.59000,137.59000,133.69000,136.87000,126.86600,-0.18%,1556938 +2020-10-16,139.33000,139.67000,136.96000,137.23000,127.19900,0.26%,1300903 +2020-10-19,137.63000,138.85000,135.53000,136.33000,126.36500,-0.66%,1606896 +2020-10-20,137.67000,137.80000,134.89000,135.21000,125.32700,-0.82%,1353879 +2020-10-21,137.93000,138.12000,135.27000,135.86000,125.93000,0.48%,1681879 +2020-10-22,136.06000,136.43000,133.32000,134.89000,125.03100,-0.71%,1514326 +2020-10-23,135.51000,137.75000,134.36000,137.18000,127.15300,1.70%,1439669 +2020-10-26,135.19000,136.10000,132.71000,134.89000,125.03100,-1.67%,2856133 +2020-10-27,136.38000,136.57000,131.65000,133.23000,123.49200,-1.23%,2530490 +2020-10-28,130.06500,130.91000,126.80000,129.77000,120.28500,-2.60%,3015698 +2020-10-29,128.78600,137.51400,128.78600,136.17000,126.21700,4.93%,2721746 +2020-10-30,133.52000,135.79000,132.98000,135.12000,125.24400,-0.77%,2286285 +2020-11-02,137.09000,138.33500,136.01500,137.31000,127.27400,1.62%,1903499 +2020-11-03,137.65000,141.49000,137.00000,138.88000,128.72900,1.14%,1747443 +2020-11-04,141.05000,141.49000,136.70000,139.38000,129.19200,0.36%,2354748 +2020-11-05,142.00000,145.24000,141.08000,144.38000,133.82700,3.59%,2242444 +2020-11-06,144.28000,147.47000,143.61500,146.72000,135.99600,1.62%,2748176 +2020-11-09,149.74000,152.48000,144.55000,144.86000,134.27200,-1.27%,3523968 +2020-11-10,142.78000,144.49000,139.94000,140.24000,129.98900,-3.19%,2172299 +2020-11-11,143.31000,145.94000,142.70000,145.07000,134.46600,3.44%,1659792 +2020-11-12,146.00000,146.59000,143.63000,144.30000,133.75300,-0.53%,1431866 +2020-11-13,146.01000,147.58000,145.66000,146.49000,135.78300,1.52%,1084984 +2020-11-16,149.39000,151.22000,148.30000,149.99000,139.02700,2.39%,1888311 +2020-11-17,150.75000,151.55000,147.92000,149.39000,138.47100,-0.40%,1798108 +2020-11-18,149.49000,150.61000,147.82000,148.15000,137.32100,-0.83%,1218392 +2020-11-19,148.00000,151.83000,147.07000,151.35000,140.28700,2.16%,1765687 +2020-11-20,151.93000,153.03000,150.55000,150.57000,139.56400,-0.52%,1533167 +2020-11-23,152.52000,156.35000,151.28000,155.91000,144.51400,3.55%,2137117 +2020-11-24,158.37000,158.62000,154.74000,158.47000,146.88700,1.64%,2311156 +2020-11-25,159.00000,159.28000,156.65500,157.67000,146.14500,-0.50%,1700284 +2020-11-27,158.45000,161.84000,158.17000,158.94000,147.32300,0.81%,1038581 +2020-11-30,159.00000,160.92000,156.85000,158.42000,146.84100,-0.33%,2267996 +2020-12-01,160.40000,161.77000,158.65000,159.08000,147.45200,0.42%,1932789 +2020-12-02,159.09000,160.83000,157.47000,160.54000,148.80600,0.92%,1144955 +2020-12-03,161.11300,162.15000,158.75000,158.79000,147.18400,-1.09%,1576760 +2020-12-04,159.62000,164.17000,159.09000,163.99000,152.00400,3.27%,2248990 +2020-12-07,165.61000,167.27000,164.30000,165.09000,153.02300,0.67%,2213450 +2020-12-08,164.92000,167.11000,163.81000,166.37000,154.21000,0.78%,1329330 +2020-12-09,163.96000,164.91000,155.88500,157.32000,145.82100,-5.44%,3678858 +2020-12-10,156.50000,160.36000,156.50000,158.27000,146.70200,0.60%,3002427 +2020-12-11,157.50000,158.70000,154.57000,157.10000,145.61700,-0.74%,1442657 +2020-12-14,159.67000,159.74000,155.52000,158.46000,147.22500,0.87%,2075264 +2020-12-15,157.26000,160.69000,156.05000,160.06000,148.71200,1.01%,2499500 +2020-12-16,161.14000,161.20000,156.61000,157.28000,146.12900,-1.74%,2195242 +2020-12-17,158.48000,158.80000,156.36000,158.06000,146.85400,0.50%,1686710 +2020-12-18,158.07000,158.92000,154.68000,155.51000,144.48400,-1.61%,4232008 +2020-12-21,153.18000,157.25000,152.93000,157.03000,145.89700,0.98%,1529461 +2020-12-22,157.13000,159.60000,155.76000,156.38000,145.29300,-0.41%,1489891 +2020-12-23,157.94000,158.63000,156.81000,156.86000,145.73900,0.31%,1571319 +2020-12-24,157.72000,157.93000,156.51500,157.33000,146.17500,0.30%,480480 +2020-12-28,159.50000,161.80000,157.91000,158.17000,146.95600,0.53%,1036752 +2020-12-29,158.80000,159.52500,154.75000,155.91000,144.85600,-1.43%,1043352 +2020-12-30,157.50000,159.74000,156.71000,159.39000,148.08900,2.23%,888929 +2020-12-31,159.86000,160.23000,158.61000,159.01000,147.73600,-0.24%,839304 +2021-01-04,160.33000,165.84000,158.61500,162.04000,150.55200,1.91%,2931612 +2021-01-05,161.53000,165.96500,161.12000,165.67000,153.92400,2.24%,1980562 +2021-01-06,164.61000,171.80000,164.61000,168.72000,156.75800,1.84%,2686489 +2021-01-07,172.09000,176.50000,171.93000,174.99000,162.58300,3.72%,2485549 +2021-01-08,181.37500,182.55000,171.50000,175.03000,162.62100,0.02%,2827979 +2021-01-11,174.39000,176.46000,171.93000,173.21000,160.93000,-1.04%,3001045 +2021-01-12,174.29000,179.00000,173.23000,176.08000,163.59600,1.66%,3110866 +2021-01-13,177.99000,177.99000,176.18000,177.42000,164.84100,0.76%,1750309 +2021-01-14,178.62000,181.09000,178.62000,180.00000,167.23800,1.45%,2617678 +2021-01-15,179.64000,179.84000,168.45100,172.22000,160.01000,-4.32%,3598873 +2021-01-19,177.31000,178.50000,174.54000,175.00000,162.59300,1.61%,2522440 +2021-01-20,178.86000,180.30500,173.71000,174.49000,162.11900,-0.29%,2590775 +2021-01-21,176.64000,176.75000,171.73000,173.62000,161.31000,-0.50%,2187707 +2021-01-22,172.57000,175.17000,171.91500,172.30000,160.08400,-0.76%,1974237 +2021-01-25,176.69000,176.75000,171.03000,174.42000,162.05400,1.23%,2006144 +2021-01-26,174.42000,174.46000,168.66000,168.75000,156.78600,-3.25%,2231333 +2021-01-27,162.72000,164.43000,156.02000,160.56000,149.17600,-4.85%,3714458 +2021-01-28,166.52500,166.80000,162.38000,164.33000,152.67900,2.35%,2484770 +2021-01-29,164.15000,167.54500,159.80500,160.47000,149.09300,-2.35%,3535396 +2021-02-01,166.44000,172.44000,166.09500,171.53000,159.36900,6.89%,4953011 +2021-02-02,180.00000,183.00000,170.70000,177.21000,164.64600,3.31%,6618152 +2021-02-03,179.99000,181.74000,173.11000,174.10000,161.75600,-1.75%,3272585 +2021-02-04,175.89000,181.45000,175.15000,181.45000,168.58500,4.22%,2703071 +2021-02-05,182.95000,184.13000,181.06000,181.99000,169.08700,0.30%,3031417 +2021-02-08,184.70000,188.15000,184.00000,188.12000,174.78200,3.37%,2333011 +2021-02-09,187.35000,188.40000,184.47000,188.04000,174.70800,-0.04%,1698894 +2021-02-10,191.61000,191.92500,183.39000,187.90000,174.57800,-0.07%,2837319 +2021-02-11,188.40000,194.75700,188.40000,194.00000,180.24600,3.25%,2611688 +2021-02-12,193.17000,195.89000,190.85600,194.39000,180.60800,0.20%,1671733 +2021-02-16,199.46000,200.19000,193.68500,195.43000,181.57400,0.54%,2177964 +2021-02-17,192.57500,194.93900,187.91000,189.69000,176.24100,-2.94%,2384731 +2021-02-18,187.50000,188.95000,183.05000,185.88000,172.70100,-2.01%,2774932 +2021-02-19,189.41000,192.75500,188.49000,191.59000,178.00600,3.07%,2193910 +2021-02-22,190.80000,192.40000,184.97000,185.61000,172.45000,-3.12%,2402581 +2021-02-23,183.87000,183.87000,175.33000,181.08000,168.24200,-2.44%,5191278 +2021-02-24,178.00000,186.82000,176.93000,186.21000,173.00800,2.83%,3161739 +2021-02-25,186.51000,188.00000,178.05000,178.52000,165.86300,-4.13%,3353608 +2021-02-26,182.04000,184.17000,177.12500,182.55000,169.60700,2.26%,2916083 +2021-03-01,186.52000,187.90000,183.32000,187.30000,174.02100,2.60%,4355404 +2021-03-02,189.00000,189.76000,182.06000,182.27000,169.34700,-2.69%,2770941 +2021-03-03,182.60000,184.17000,175.53000,175.99000,163.51200,-3.45%,2418931 +2021-03-04,173.59000,176.67700,164.19000,167.28000,155.42000,-4.95%,3754462 +2021-03-05,174.22800,182.06000,166.04000,180.90000,168.07400,8.14%,5076480 +2021-03-08,178.82000,183.58000,170.15000,171.00000,158.87600,-5.47%,3168847 +2021-03-09,176.13000,185.24000,175.00000,183.82000,170.78700,7.50%,3687954 +2021-03-10,186.04000,187.35000,180.23000,180.43000,167.63800,-1.84%,2240150 +2021-03-11,186.69000,189.48900,185.03000,188.50000,175.13600,4.47%,3206896 +2021-03-12,184.89000,186.66000,181.79000,183.47000,170.98500,-2.67%,2077994 +2021-03-15,196.80400,200.00000,194.21000,199.91000,186.30600,8.96%,12106497 +2021-03-16,201.10000,206.21000,200.64000,202.78000,188.98100,1.44%,6890131 +2021-03-17,199.56200,209.59000,199.00000,208.34000,194.16200,2.74%,7321590 +2021-03-18,204.15000,208.25000,197.69000,198.59000,185.07600,-4.68%,8299011 +2021-03-19,196.35000,204.53000,193.22000,202.04000,188.29100,1.74%,53102151 +2021-03-22,203.11000,206.12000,196.65000,200.40000,186.76300,-0.81%,5876913 +2021-03-23,200.11000,200.23000,189.79000,191.62000,178.58000,-4.38%,4748174 +2021-03-24,193.25300,194.51000,187.25000,187.28000,174.53500,-2.26%,2892968 +2021-03-25,182.66000,192.00000,182.28000,191.31000,178.29100,2.15%,3512554 +2021-03-26,190.79000,199.43000,189.07000,199.00000,185.45800,4.02%,3096230 +2021-03-29,196.91000,197.66000,191.88000,194.14000,180.92900,-2.44%,2707334 +2021-03-30,192.39000,198.81000,192.27000,197.77000,184.31200,1.87%,2324541 +2021-03-31,200.02000,203.20000,198.00000,201.34000,187.63900,1.81%,2854055 +2021-04-01,205.26800,208.31000,204.14100,208.08000,193.92000,3.35%,2662814 +2021-04-05,211.34000,216.43000,209.63000,214.70000,200.09000,3.18%,2663653 +2021-04-06,212.61000,214.70000,208.66000,212.91000,198.42100,-0.83%,2177545 +2021-04-07,211.90000,213.39000,210.26000,212.14000,197.70400,-0.36%,1522760 +2021-04-08,209.00000,210.67000,207.09000,209.21000,194.97300,-1.38%,3177343 +2021-04-09,207.45000,209.51500,206.04000,209.19000,194.95400,-0.01%,1878028 +2021-04-12,207.98000,208.22000,204.87000,207.94000,193.79000,-0.60%,1686526 +2021-04-13,207.32000,207.79000,200.72000,202.00000,188.25400,-2.86%,3033617 +2021-04-14,201.19700,203.33000,198.59000,199.89000,186.28700,-1.04%,2879118 +2021-04-15,202.76000,202.76000,198.53000,201.77000,188.03900,0.94%,1858183 +2021-04-16,201.19000,202.08000,199.01100,199.38000,185.81200,-1.18%,2187730 +2021-04-19,199.37000,199.55500,191.99000,194.76000,181.50600,-2.32%,2686010 +2021-04-20,193.86000,196.59000,192.35500,193.86000,180.66800,-0.46%,3197858 +2021-04-21,194.16000,201.34500,192.46000,201.13000,187.44300,3.75%,2747806 +2021-04-22,201.24000,202.07000,195.88000,196.25000,182.89500,-2.43%,2380142 +2021-04-23,198.09000,202.77000,197.94000,201.56000,187.84400,2.71%,3211226 +2021-04-26,202.40000,206.72000,202.10000,205.02000,191.06800,1.72%,3238934 +2021-04-27,207.78000,209.19000,202.46000,203.40000,189.55900,-0.79%,2790727 +2021-04-28,203.89000,203.89000,198.35000,198.65000,185.13200,-2.34%,2191533 +2021-04-29,201.20000,201.65500,196.40000,200.76000,187.09800,1.06%,1982458 +2021-04-30,197.27000,198.33000,191.05000,192.51000,179.41000,-4.11%,3704579 +2021-05-03,194.75000,195.94000,190.47000,191.84000,178.78500,-0.35%,2245296 +2021-05-04,188.50000,191.75000,185.20000,191.09000,178.08600,-0.39%,4444270 +2021-05-05,192.02000,192.73000,188.47000,190.41000,177.45200,-0.36%,4243267 +2021-05-06,189.42000,192.62000,186.26000,192.52000,179.41900,1.11%,2785646 +2021-05-07,195.00000,198.50000,193.33000,197.92000,184.45100,2.80%,3321426 +2021-05-10,195.30000,196.41000,188.91000,189.03000,176.16600,-4.49%,2850684 +2021-05-11,183.42000,192.82500,182.59000,192.54000,179.43800,1.86%,3037617 +2021-05-12,187.79000,189.99000,181.72000,182.78000,170.34200,-5.07%,3820518 +2021-05-13,184.85000,189.13000,184.69000,186.44000,173.75300,2.00%,2586306 +2021-05-14,188.80000,194.95000,188.15500,192.27000,179.18600,3.13%,2953904 +2021-05-17,190.26000,191.47000,187.24000,191.18000,178.17000,-0.57%,2244611 +2021-05-18,193.07000,195.35000,191.17500,191.25000,178.23500,0.04%,2288571 +2021-05-19,187.16000,195.81000,186.12000,194.94000,181.67400,1.93%,2749191 +2021-05-20,195.59000,200.62000,195.59000,199.67000,186.08200,2.43%,2641454 +2021-05-21,201.13000,202.32000,199.18000,199.84000,186.24100,0.09%,2237229 +2021-05-24,200.74000,205.70000,200.74000,204.38000,190.47200,2.27%,2078638 +2021-05-25,206.00000,206.63500,204.13000,204.76000,190.82600,0.19%,1916588 +2021-05-26,204.69000,207.86000,204.02000,206.14000,192.11200,0.67%,1983290 +2021-05-27,206.51000,210.41000,205.00000,210.22000,195.91400,1.98%,3503847 +2021-05-28,210.50000,213.29000,209.70000,211.42000,197.03300,0.57%,2239041 +2021-06-01,212.85000,214.30000,207.65000,207.91000,193.76200,-1.66%,2264873 +2021-06-02,207.12000,208.56000,205.49000,207.85000,193.70600,-0.03%,1764834 +2021-06-03,205.59000,205.77000,200.63000,200.75000,187.08900,-3.42%,3895075 +2021-06-04,201.35000,203.25000,200.67000,202.00000,188.25400,0.62%,3485632 +2021-06-07,202.00000,202.00000,199.72000,201.15000,187.46200,-0.42%,2587813 +2021-06-08,203.08000,203.08000,197.50000,198.25000,184.75900,-1.44%,3322628 +2021-06-09,198.71000,199.60000,196.52000,197.38000,183.94800,-0.44%,1939020 +2021-06-10,198.00000,202.66000,197.70000,201.05000,187.36800,1.86%,2371541 +2021-06-11,201.01000,202.41400,199.43000,201.13000,187.44300,0.04%,1811078 +2021-06-14,201.55000,204.47000,199.08000,203.57000,190.24100,1.21%,2099760 +2021-06-15,202.79000,204.96500,201.86000,202.99000,189.69900,-0.28%,2071361 +2021-06-16,204.00000,204.44000,197.41000,200.26000,187.14800,-1.34%,2006368 +2021-06-17,199.77000,201.18000,195.29000,198.43000,185.43800,-0.91%,1781262 +2021-06-18,195.62000,197.02000,192.71000,193.10000,180.45700,-2.69%,4796644 +2021-06-21,194.35000,198.68000,193.49200,198.46000,185.46600,2.78%,2312304 +2021-06-22,197.71000,198.71000,195.72000,197.40000,184.47500,-0.53%,1645993 +2021-06-23,196.09400,199.87000,195.93600,199.15000,186.11100,0.89%,1672159 +2021-06-24,200.99000,205.11000,200.39000,203.83000,190.48400,2.35%,2570373 +2021-06-25,204.47000,206.40000,202.44000,204.17000,190.80200,0.17%,13139833 +2021-06-28,205.85000,206.77000,203.46000,206.18000,192.68000,0.98%,1931315 +2021-06-29,205.68000,207.95000,204.91000,207.70000,194.10100,0.74%,1802303 +2021-06-30,207.58000,207.67000,203.63000,205.72000,192.25000,-0.95%,2168235 +2021-07-01,205.54000,205.71000,201.27000,201.86000,188.64300,-1.88%,1551643 +2021-07-02,203.19000,203.94000,200.94000,202.73000,189.45600,0.43%,1197251 +2021-07-06,202.73000,203.92000,199.85000,201.74000,188.53100,-0.49%,2135924 +2021-07-07,203.00000,203.47000,197.78500,198.35000,185.36300,-1.68%,2079248 +2021-07-08,194.22000,197.13000,191.75000,195.99000,183.15700,-1.19%,1930507 +2021-07-09,196.10000,201.25000,194.80500,200.35000,187.23200,2.22%,1384639 +2021-07-12,202.40000,204.49000,200.72000,204.41000,191.02600,2.03%,2090411 +2021-07-13,203.71000,204.83000,202.88500,204.00000,190.64300,-0.20%,1708456 +2021-07-14,206.56000,208.75000,202.56000,203.55000,190.22200,-0.22%,1612932 +2021-07-15,197.25000,199.56500,192.81000,194.41000,181.68100,-4.49%,3958025 +2021-07-16,195.39000,197.27000,189.54000,190.11000,177.66200,-2.21%,2342466 +2021-07-19,187.56000,189.37000,184.92000,188.62000,176.27000,-0.78%,2592730 +2021-07-20,189.09000,195.02000,187.84000,193.31000,180.65300,2.49%,1797142 +2021-07-21,193.00000,198.68000,193.00000,198.62000,185.61500,2.75%,1890946 +2021-07-22,196.84000,196.84000,192.25000,194.31000,181.58700,-2.17%,1926367 +2021-07-23,195.69000,196.94000,193.79000,196.35000,183.49400,1.05%,1933382 +2021-07-26,196.00000,198.72000,195.73000,198.16000,185.18500,0.92%,1535792 +2021-07-27,196.53000,197.00000,190.65000,194.25000,181.53100,-1.97%,2024750 +2021-07-28,195.16000,200.10000,195.16000,198.58000,185.57800,2.23%,1752904 +2021-07-29,201.76500,204.82500,201.02000,204.27000,190.89500,2.87%,1666411 +2021-07-30,202.34000,206.67000,202.02000,206.39000,192.87700,1.04%,1635734 +2021-08-02,210.19500,215.89000,208.56000,208.98000,195.29700,1.25%,3383940 +2021-08-03,210.10000,210.99000,203.04000,210.53000,196.74500,0.74%,2082363 +2021-08-04,211.13000,214.34000,209.64000,212.43000,198.52100,0.90%,1818050 +2021-08-05,213.32000,214.88000,211.11000,212.90000,198.96000,0.22%,1778006 +2021-08-06,211.69000,214.32000,211.69000,213.75000,199.75500,0.40%,1259830 +2021-08-09,215.12000,218.16000,212.92000,217.11000,202.89500,1.57%,2147325 +2021-08-10,216.71000,218.03000,214.19000,217.26000,203.03500,0.07%,1564729 +2021-08-11,217.67000,218.84000,214.01000,218.42000,204.11900,0.53%,1475465 +2021-08-12,216.45000,217.23000,213.38000,214.53000,200.48400,-1.78%,2399837 +2021-08-13,214.14000,216.82000,213.51500,215.26000,201.16600,0.34%,1421420 +2021-08-16,212.98000,214.60000,211.98000,213.18000,199.22200,-0.97%,1543381 +2021-08-17,211.28000,211.77000,204.60000,206.50000,192.97900,-3.13%,2280923 +2021-08-18,206.50000,208.07000,203.60000,203.82000,190.47500,-1.30%,1536738 +2021-08-19,200.75000,203.42000,199.61000,203.02000,189.72700,-0.39%,2372224 +2021-08-20,202.70000,205.23000,202.35000,205.00000,191.57800,0.98%,1325109 +2021-08-23,206.34000,211.31000,206.34000,210.63000,196.83900,2.75%,1739300 +2021-08-24,212.27500,215.06000,211.82500,214.52000,200.47400,1.85%,1688089 +2021-08-25,216.00000,219.08000,215.29000,217.79000,203.53000,1.52%,1909335 +2021-08-26,217.24000,223.38000,215.63000,222.24000,207.68900,2.04%,2331314 +2021-08-27,222.77000,226.88000,221.99000,226.51000,211.67900,1.92%,1746227 +2021-08-30,227.34000,228.72000,225.55000,227.64000,212.73500,0.50%,1150568 +2021-08-31,222.25000,222.25000,209.80000,215.13000,201.04400,-5.50%,5156665 +2021-09-01,215.44500,215.86000,211.45000,211.50000,197.65200,-1.69%,2551875 +2021-09-02,212.92000,213.22500,210.70500,211.91000,198.03500,0.19%,1856214 +2021-09-03,213.09000,215.38000,212.30000,212.99000,199.04400,0.51%,1813864 +2021-09-07,213.45000,213.49000,211.36000,212.86000,198.92300,-0.06%,1822880 +2021-09-08,211.94000,212.74000,207.25000,208.12000,194.49300,-2.23%,1740924 +2021-09-09,209.83000,211.91400,209.00000,210.46000,196.68000,1.12%,2448040 +2021-09-10,212.94000,216.50000,212.00000,212.12000,198.23100,0.79%,1835643 +2021-09-13,214.43000,216.26000,211.68000,214.77000,200.70800,1.25%,1416557 +2021-09-14,216.11000,216.32400,211.15000,211.48000,198.15900,-1.53%,1405483 +2021-09-15,212.67000,212.70000,209.96700,212.34000,198.96500,0.41%,1414786 +2021-09-16,211.02900,213.71000,208.78500,213.03000,199.61100,0.32%,1502921 +2021-09-17,211.63000,212.19000,207.91000,209.33000,196.14400,-1.74%,4877768 +2021-09-20,204.91000,205.00000,198.94000,202.78000,190.00700,-3.13%,2959538 +2021-09-21,204.66000,207.77000,203.01000,206.06000,193.08000,1.62%,1524286 +2021-09-22,207.80500,213.27000,207.11000,213.08000,199.65800,3.41%,1734668 +2021-09-23,214.15000,218.08000,213.01000,216.35000,202.72200,1.53%,1430769 +2021-09-24,215.01000,218.02000,214.03000,216.67000,203.02200,0.15%,1096875 +2021-09-27,214.20000,218.14000,212.72000,216.69000,203.04100,0.01%,1069800 +2021-09-28,212.65000,214.00000,205.95000,206.19000,193.20200,-4.85%,2201949 +2021-09-29,202.91000,203.79000,197.86000,198.75000,186.23100,-3.61%,1976559 +2021-09-30,200.57000,201.49000,195.71000,195.87000,183.53200,-1.45%,2344655 +2021-10-01,196.33000,197.28000,191.00000,192.89000,180.74000,-1.52%,3381558 +2021-10-04,193.71000,193.94000,187.91000,188.95000,177.04800,-2.04%,2551739 +2021-10-05,190.69000,193.59000,188.68000,191.63000,179.55900,1.42%,2246386 +2021-10-06,188.67000,191.94000,188.41000,190.90000,178.87500,-0.38%,1847474 +2021-10-07,193.51000,197.37000,193.51000,193.85000,181.63900,1.55%,1514519 +2021-10-08,194.51000,194.67000,189.99000,190.31000,178.32200,-1.83%,1394358 +2021-10-11,189.34000,191.16000,185.73500,185.94000,174.22800,-2.30%,2144042 +2021-10-12,187.15000,187.74500,182.33500,183.19000,171.65100,-1.48%,3021017 +2021-10-13,184.42000,186.22000,182.41000,183.10000,171.56700,-0.05%,2767065 +2021-10-14,187.00000,189.94000,186.76000,189.10000,177.18900,3.28%,2682375 +2021-10-15,190.39000,191.73000,189.10000,189.81000,177.85400,0.38%,1772478 +2021-10-18,188.21000,192.32000,187.15000,192.26000,180.15000,1.29%,2028233 +2021-10-19,192.83000,197.13000,191.52000,196.95000,184.54400,2.44%,2100596 +2021-10-20,196.56000,199.79000,194.79000,197.52000,185.07800,0.29%,2100397 +2021-10-21,196.30000,201.52000,196.00000,201.25000,188.57300,1.89%,1688657 +2021-10-22,201.58000,203.43000,199.88000,199.93000,187.33600,-0.66%,1829466 +2021-10-25,200.66000,202.13000,199.77500,200.29000,187.67400,0.18%,1390539 +2021-10-26,201.08000,201.16300,193.77000,196.15000,183.79500,-2.07%,2706811 +2021-10-27,193.72000,195.18000,190.84000,192.41000,180.29000,-1.91%,2882646 +2021-10-28,194.34000,200.13000,194.14000,199.90000,187.30800,3.89%,1931000 +2021-10-29,197.74000,201.81000,197.21500,200.86000,188.20800,0.48%,1604843 +2021-11-01,202.62000,206.58000,202.01000,205.13000,192.20900,2.13%,3269917 +2021-11-02,205.52000,208.47000,203.18000,206.56000,193.54900,0.70%,2979474 +2021-11-03,207.49000,217.13000,206.72000,215.78000,202.18800,4.46%,3378886 +2021-11-04,215.99000,219.43000,215.00000,219.26000,205.44900,1.61%,2326381 +2021-11-05,220.00000,224.79000,219.94500,224.25000,210.12500,2.28%,2835945 +2021-11-08,223.66300,227.50000,221.26000,223.08000,209.02800,-0.52%,3829726 +2021-11-09,223.24000,223.38000,218.34000,221.05000,207.12600,-0.91%,1621606 +2021-11-10,218.46000,220.18500,212.77000,214.22000,200.72600,-3.09%,2262187 +2021-11-11,223.26000,223.34000,214.15000,219.10000,205.29900,2.28%,4639660 +2021-11-12,219.58000,220.54000,214.41000,217.82000,204.10000,-0.58%,2827405 +2021-11-15,221.00000,221.00000,215.19000,215.68000,202.09400,-0.98%,2003327 +2021-11-16,215.20000,219.97000,214.40000,219.26000,205.44900,1.66%,1497233 +2021-11-17,219.26000,219.26000,215.67000,217.81000,204.09000,-0.66%,1376544 +2021-11-18,218.76000,220.67000,216.36000,220.58000,206.68600,1.27%,2495127 +2021-11-19,220.58000,221.81000,219.64000,221.26000,207.32300,0.31%,2124255 +2021-11-22,222.31000,225.66200,219.44000,221.87000,207.89400,0.28%,2846054 +2021-11-23,221.41000,224.09000,215.57000,219.12000,205.31800,-1.24%,2070018 +2021-11-24,216.60000,221.22000,214.32000,221.03000,207.10700,0.87%,1631247 +2021-11-26,213.12000,217.56000,210.25000,212.45000,199.06800,-3.88%,1776506 +2021-11-29,216.75000,224.26000,215.10000,223.94000,209.83400,5.41%,2412931 +2021-11-30,222.70000,227.81500,218.30000,223.36000,209.29100,-0.26%,5141720 +2021-12-01,227.34000,234.68000,222.71000,223.00000,208.95300,-0.16%,3223503 +2021-12-02,220.27000,225.90000,218.18000,222.73000,208.70000,-0.12%,1934818 +2021-12-03,225.00000,228.45500,221.56000,227.12000,212.81400,1.97%,2743793 +2021-12-06,227.80000,228.30900,217.43000,224.28000,210.15300,-1.25%,2223768 +2021-12-07,228.99000,239.91000,228.00000,238.90000,223.85200,6.52%,2934410 +2021-12-08,229.01000,229.80000,221.09000,228.09000,213.72300,-4.52%,3880058 +2021-12-09,225.35000,228.56000,224.75000,225.16000,210.97700,-1.28%,1990848 +2021-12-10,228.56000,228.88000,223.03000,226.46000,212.19500,0.58%,1751518 +2021-12-13,228.37800,228.37800,220.06000,221.79000,207.81900,-2.06%,1966590 +2021-12-14,218.91000,221.63000,216.75000,219.99000,206.66000,-0.81%,1687336 +2021-12-15,221.34000,229.62000,218.77500,229.38000,215.48100,4.27%,2565658 +2021-12-16,228.84000,229.31000,217.65000,217.95000,204.74400,-4.98%,3223834 +2021-12-17,216.23500,222.54000,214.45000,218.71000,205.45800,0.35%,4671428 +2021-12-20,215.49000,219.68500,214.61000,217.65000,204.46200,-0.48%,1336333 +2021-12-21,221.55000,224.70000,219.05000,224.37000,210.77500,3.09%,1603774 +2021-12-22,223.05000,226.88000,221.71000,226.76000,213.02000,1.07%,1057962 +2021-12-23,226.76000,229.18500,226.26000,227.35000,213.57400,0.26%,920491 +2021-12-27,228.65000,232.85000,227.60000,232.78000,218.67500,2.39%,1235993 +2021-12-28,233.81000,234.42000,228.58000,231.02000,217.02200,-0.76%,1362273 +2021-12-29,230.39000,233.37000,229.90000,230.52000,216.55200,-0.22%,1116978 +2021-12-30,230.53000,232.60000,228.30000,228.60000,214.74800,-0.83%,886359 +2021-12-31,229.15000,231.50000,227.35000,227.78000,213.97800,-0.36%,986310 +2022-01-03,228.39000,233.37000,228.07000,231.22000,217.20900,1.51%,1519604 +2022-01-04,232.41000,234.90000,225.45500,232.87000,218.75900,0.71%,1964983 +2022-01-05,231.75000,234.28000,224.26000,224.57000,210.96200,-3.56%,1963533 +2022-01-06,225.50000,228.76000,224.11000,226.96000,213.20800,1.06%,1957799 +2022-01-07,228.00000,229.99000,219.88000,221.33000,207.91900,-2.48%,1760182 +2022-01-10,220.05000,222.14000,214.70000,221.83000,208.38800,0.23%,1926494 +2022-01-11,222.67000,227.75000,220.75500,227.54000,213.75200,2.57%,1712225 +2022-01-12,229.06000,231.40000,225.86000,229.02000,215.14300,0.65%,1262999 +2022-01-13,231.99000,232.36000,220.60000,221.86000,208.41700,-3.13%,2910990 +2022-01-14,218.71000,225.39000,218.07000,225.29000,211.63900,1.55%,1722896 +2022-01-18,220.00000,221.16500,216.74300,217.42000,204.24600,-3.49%,2330016 +2022-01-19,217.94000,220.45000,210.78000,210.95000,198.16800,-2.98%,1876696 +2022-01-20,208.00000,211.77000,199.41000,199.61000,187.51500,-5.38%,2885044 +2022-01-21,197.33000,207.73000,196.80000,199.95000,187.83400,0.17%,3812039 +2022-01-24,195.83000,203.47000,188.07000,203.07000,190.76500,1.56%,3739096 +2022-01-25,197.20000,199.87500,193.39000,194.77000,182.96800,-4.09%,3855581 +2022-01-26,200.45000,205.25000,193.54000,196.96000,185.02500,1.12%,3470576 +2022-01-27,200.87400,201.02000,186.39000,187.96000,176.57100,-4.57%,3786899 +2022-01-28,186.48000,189.53000,180.12000,189.45000,177.97000,0.79%,4949076 +2022-01-31,190.39000,205.90000,190.00000,205.44000,192.99200,8.44%,5679858 +2022-02-01,208.99000,210.99000,200.01000,208.20000,195.58400,1.34%,4066217 +2022-02-02,209.63000,211.83400,205.68500,210.35000,197.60400,1.03%,2863864 +2022-02-03,206.72000,208.80000,197.80000,198.34000,186.32200,-5.71%,4263591 +2022-02-04,196.97000,200.11000,190.79000,198.12000,186.11500,-0.11%,3205417 +2022-02-07,198.40000,201.91000,196.06000,196.92000,184.98800,-0.61%,2169490 +2022-02-08,197.29000,203.32000,196.08500,202.53000,190.25800,2.85%,2306046 +2022-02-09,205.49000,210.00000,200.50000,209.76000,197.05000,3.57%,3113012 +2022-02-10,204.36000,209.62000,198.13000,199.05000,186.98900,-5.11%,2466782 +2022-02-11,200.01000,200.97000,185.18000,186.74000,175.42500,-6.18%,3738556 +2022-02-14,187.84000,191.67000,183.97000,185.88000,174.61700,-0.46%,2040009 +2022-02-15,190.50000,196.90000,189.21000,196.62000,184.70600,5.78%,2810008 +2022-02-16,195.45000,200.64000,193.00000,199.66000,187.56200,1.55%,1969413 +2022-02-17,196.40000,197.45000,187.39000,187.61000,176.24200,-6.04%,2763054 +2022-02-18,188.77000,190.14000,185.19000,187.09000,175.75300,-0.28%,2691821 +2022-02-22,185.18000,191.60500,183.91000,187.24000,175.89400,0.08%,2355338 +2022-02-23,190.48000,194.60000,185.03000,185.15000,173.93100,-1.12%,2612345 +2022-02-24,179.12000,191.73000,178.30500,191.42000,179.82100,3.39%,3208633 +2022-02-25,190.49000,194.32000,185.58000,194.20000,182.43300,1.45%,2058741 +2022-02-28,191.43000,192.73000,186.73000,190.12000,178.60000,-2.10%,2741126 +2022-03-01,189.61000,189.98500,179.23000,181.18000,170.20200,-4.70%,2997848 +2022-03-02,183.02000,190.47000,182.63000,188.35000,176.93700,3.96%,3191781 +2022-03-03,189.42000,189.92000,184.05000,184.70000,173.50800,-1.94%,2591638 +2022-03-04,182.48000,183.23000,174.16100,176.45000,165.75800,-4.47%,3190789 +2022-03-07,177.78500,179.10000,169.55000,169.72000,159.43600,-3.81%,2992458 +2022-03-08,170.62000,185.44000,168.74000,176.90000,166.18100,4.23%,4006618 +2022-03-09,183.00000,186.27000,182.20000,183.35000,172.24000,3.65%,3108923 +2022-03-10,179.24000,181.32000,175.82000,180.50000,169.56300,-1.55%,1899207 +2022-03-11,183.98000,185.27000,178.16000,178.56000,167.74000,-1.07%,2176907 +2022-03-14,178.38000,179.64000,170.22000,171.71000,162.09900,-3.84%,2515948 +2022-03-15,172.86000,179.03000,172.71000,178.44000,168.45300,3.92%,2183095 +2022-03-16,181.37000,188.42000,178.18000,188.32000,177.78000,5.54%,2846085 +2022-03-17,187.03000,190.32000,185.14000,189.77000,179.14800,0.77%,1488967 +2022-03-18,187.51000,192.85000,184.68000,192.42000,181.65000,1.40%,3112693 +2022-03-21,190.87000,193.23000,186.53000,190.51000,179.84700,-0.99%,1885834 +2022-03-22,189.95000,192.19000,187.51000,187.75000,177.24100,-1.45%,2789004 +2022-03-23,185.05000,188.54000,183.44000,183.59000,173.31400,-2.22%,1865360 +2022-03-24,188.20000,191.38000,184.25000,191.08000,180.38500,4.08%,2320544 +2022-03-25,191.58000,191.84000,186.40000,190.46000,179.80000,-0.32%,1768217 +2022-03-28,188.38000,190.11000,183.99000,189.42000,178.81800,-0.55%,2490428 +2022-03-29,193.38000,196.35200,190.72000,194.74000,183.84000,2.81%,2083094 +2022-03-30,192.76000,194.39000,186.23000,187.33000,176.84500,-3.81%,1922403 +2022-03-31,188.45000,189.28000,184.76000,185.08000,174.72100,-1.20%,2627237 +2022-04-01,187.12000,187.12000,179.15000,182.02000,171.83200,-1.65%,2417287 +2022-04-04,181.72000,184.75000,180.68000,182.61000,172.38900,0.32%,1844316 +2022-04-05,180.40000,181.18000,172.78000,175.07000,165.27100,-4.13%,4213375 +2022-04-06,170.84500,177.25000,169.78000,174.02000,164.28000,-0.60%,3754899 +2022-04-07,172.51000,175.56000,169.44000,172.92000,163.24100,-0.63%,2016251 +2022-04-08,170.52000,170.72000,165.26000,167.50000,158.12500,-3.13%,5746516 +2022-04-11,165.43000,168.15700,164.75000,165.52000,156.25600,-1.18%,3346946 +2022-04-12,169.83000,170.47000,165.08000,166.23000,156.92600,0.43%,3138920 +2022-04-13,167.51000,171.35500,165.63000,171.03000,161.45700,2.89%,2922829 +2022-04-14,171.26000,172.51000,168.79000,170.00000,160.48500,-0.60%,2698294 +2022-04-18,169.70000,176.73000,169.15000,173.25000,163.55300,1.91%,2138362 +2022-04-19,170.22500,179.28000,170.22500,178.65000,168.65100,3.12%,2979308 +2022-04-20,180.67000,185.28000,178.37000,178.79000,168.78300,0.08%,2672864 +2022-04-21,181.26000,183.22000,174.36000,174.85000,165.06300,-2.20%,2346331 +2022-04-22,174.76000,175.33000,170.01500,170.75000,161.19300,-2.34%,2165393 +2022-04-25,169.96000,173.50000,169.01000,172.84000,163.16600,1.22%,2781896 +2022-04-26,169.98000,170.96000,167.36000,167.75000,158.36100,-2.94%,3351856 +2022-04-27,166.64500,172.41000,165.67000,170.76000,161.20200,1.79%,3341974 +2022-04-28,172.06000,179.43000,170.31000,177.25000,167.32900,3.80%,3107041 +2022-04-29,174.47000,178.11000,170.64000,170.90000,161.33500,-3.58%,2892924 +2022-05-02,172.26000,177.62000,170.25500,177.00000,167.09300,3.57%,2776166 +2022-05-03,173.76000,179.35000,171.97500,178.07000,168.10300,0.60%,3271720 +2022-05-04,180.66000,186.02000,173.60000,185.92000,175.51400,4.41%,3166217 +2022-05-05,180.64000,182.42000,175.78000,178.37000,168.38600,-4.06%,3974007 +2022-05-06,177.00000,182.27000,173.73000,177.58000,167.64100,-0.44%,2457386 +2022-05-09,174.93000,176.79000,171.85000,172.90000,163.22300,-2.64%,3700082 +2022-05-10,178.03000,181.79000,172.62000,178.44000,168.45300,3.20%,3438552 +2022-05-11,175.93000,178.61000,170.55000,170.87000,161.30600,-4.24%,3660038 +2022-05-12,169.91000,175.08000,168.70000,173.66000,163.94000,1.63%,2557011 +2022-05-13,176.90000,183.10000,175.61000,181.99000,171.80400,4.80%,2878007 +2022-05-16,180.05000,181.15000,176.49000,176.99000,167.08400,-2.75%,1949982 +2022-05-17,182.04000,185.87000,181.13000,185.64000,175.25000,4.89%,2909627 +2022-05-18,182.57800,185.31000,174.44000,175.39000,165.57300,-5.52%,2654341 +2022-05-19,175.07000,179.99000,173.49500,175.79000,165.95100,0.23%,1672858 +2022-05-20,178.75000,180.55000,173.72500,180.11000,170.02900,2.46%,2744256 +2022-05-23,180.44000,182.06000,176.74000,180.69000,170.57700,0.32%,1891669 +2022-05-24,178.11000,180.44500,175.61500,179.12000,169.09400,-0.87%,2200475 +2022-05-25,176.88000,185.59000,176.63000,184.63000,174.29600,3.08%,2294109 +2022-05-26,184.93000,193.45000,183.90000,192.63000,181.84800,4.33%,2883449 +2022-05-27,194.07000,198.28000,194.07000,195.93000,184.96400,1.71%,3266403 +2022-05-31,194.98000,195.50000,188.31000,189.76000,179.13900,-3.15%,5124631 +2022-06-01,191.08000,191.19000,181.92000,184.57000,174.23900,-2.74%,2552850 +2022-06-02,184.77000,187.97000,183.35000,187.94000,177.42100,1.83%,2443203 +2022-06-03,184.84000,185.14000,181.26000,182.37000,172.16300,-2.96%,2310959 +2022-06-06,183.99000,184.55800,177.12500,180.01000,169.93500,-1.29%,3169105 +2022-06-07,178.31000,182.48000,176.10000,181.83000,171.65300,1.01%,2372787 +2022-06-08,181.47000,181.59500,175.56000,177.07000,167.15900,-2.62%,2409901 +2022-06-09,176.53000,194.71000,176.38000,184.22000,173.90900,4.04%,10137529 +2022-06-10,179.73000,182.97000,178.07000,178.57000,168.57500,-3.07%,3614627 +2022-06-13,173.52000,176.92000,167.77000,168.52000,159.08800,-5.63%,3899423 +2022-06-14,168.65000,171.11000,166.22000,168.29000,159.66800,-0.14%,1892444 +2022-06-15,170.71000,172.15500,165.10000,168.94000,160.28500,0.39%,2355609 +2022-06-16,164.16000,164.75000,156.10000,158.32000,150.20900,-6.29%,3994223 +2022-06-17,159.37000,160.70000,156.55000,157.83000,149.74400,-0.31%,4907509 +2022-06-21,162.10000,162.56000,158.32000,159.09000,150.94000,0.80%,2655406 +2022-06-22,156.05000,159.71000,155.72000,156.95000,148.90900,-1.35%,2604261 +2022-06-23,157.87000,157.94000,151.31500,153.51000,145.64600,-2.19%,3186075 +2022-06-24,155.99000,160.55000,155.48000,159.32000,151.15800,3.78%,14800220 +2022-06-27,161.36000,161.36000,157.65000,158.86000,150.72100,-0.29%,2502636 +2022-06-28,160.30000,164.42000,153.81000,154.22000,146.31900,-2.92%,3229102 +2022-06-29,152.88000,153.75000,146.97500,150.02000,142.33400,-2.72%,3124815 +2022-06-30,147.27000,149.62000,145.31000,148.03000,140.44600,-1.33%,4467513 +2022-07-01,146.67000,149.52500,143.34000,146.09000,138.60600,-1.31%,2531291 +2022-07-05,141.93000,146.00000,140.33000,145.91000,138.43500,-0.12%,3164976 +2022-07-06,145.83000,147.87000,143.70000,145.75000,138.28300,-0.11%,2264355 +2022-07-07,149.04000,152.90000,147.97000,152.02000,144.23200,4.30%,2362028 +2022-07-08,150.80000,154.88000,150.05000,154.28000,146.37600,1.49%,1721879 +2022-07-11,152.18000,154.54000,150.88000,151.96000,144.17500,-1.50%,2093484 +2022-07-12,152.85000,154.80000,151.09000,152.24000,144.44100,0.18%,1864697 +2022-07-13,149.62000,155.83000,149.25000,155.01000,147.06900,1.82%,2439797 +2022-07-14,154.75000,160.21500,153.00000,159.82000,151.63200,3.10%,2337141 +2022-07-15,161.20000,165.09000,160.09000,163.98000,155.57900,2.60%,2681723 +2022-07-18,165.92000,165.92000,160.80000,161.92000,153.62500,-1.26%,1985738 +2022-07-19,164.12000,170.81000,164.12000,170.43000,161.69900,5.26%,2174482 +2022-07-20,169.45000,177.48000,168.28000,176.48000,167.43900,3.55%,2410453 +2022-07-21,177.90000,180.14000,175.01000,179.95000,170.73100,1.97%,2215814 +2022-07-22,180.00000,180.00000,172.70000,175.14000,166.16700,-2.67%,2413884 +2022-07-25,174.79000,175.35000,171.87000,174.13000,165.20900,-0.58%,3663107 +2022-07-26,177.46000,177.88000,174.01000,174.46000,165.52200,0.19%,3852550 +2022-07-27,177.59000,182.64000,177.42000,181.42000,172.12600,3.99%,3222993 +2022-07-28,182.33000,183.83000,178.11000,183.12000,173.73900,0.94%,2275201 +2022-07-29,182.86000,185.27000,181.15000,183.88000,174.46000,0.42%,2527679 +2022-08-01,182.82000,186.69000,182.09000,184.50000,175.04800,0.34%,1928505 +2022-08-02,183.74000,183.80000,179.66500,180.47000,171.22400,-2.18%,2645450 +2022-08-03,181.25000,186.18000,180.90000,185.55000,176.04400,2.81%,2187863 +2022-08-04,184.83000,185.19500,182.49000,184.26000,174.82000,-0.70%,1627754 +2022-08-05,181.28000,182.96000,177.63000,181.66000,172.35300,-1.41%,2240887 +2022-08-08,180.61000,182.66500,177.29000,179.96000,170.74000,-0.94%,1660359 +2022-08-09,176.43000,177.39000,169.34000,171.04000,162.27700,-4.96%,3130604 +2022-08-10,175.41000,180.26000,172.44000,179.97000,170.75000,5.22%,2726208 +2022-08-11,181.33000,184.69000,179.74000,180.38000,171.13900,0.23%,1488677 +2022-08-12,181.80000,187.57000,181.31500,187.47000,177.86600,3.93%,2086006 +2022-08-15,186.00000,189.13000,184.41000,187.57000,177.96100,0.05%,1284500 +2022-08-16,186.77000,187.55500,184.76000,185.85000,176.32900,-0.92%,1297556 +2022-08-17,183.14000,183.14000,177.39000,180.22000,170.98700,-3.03%,1681045 +2022-08-18,180.63000,184.98000,179.89300,182.76000,173.39700,1.41%,1610089 +2022-08-19,180.94000,183.17000,179.28000,180.33000,171.09200,-1.33%,1619975 +2022-08-22,177.07000,178.18000,172.10000,172.52000,163.68200,-4.33%,2154992 +2022-08-23,172.15000,176.81000,172.15000,173.94000,165.02900,0.82%,1043714 +2022-08-24,174.26000,174.26000,170.36000,173.01000,164.14700,-0.53%,1237991 +2022-08-25,173.35000,179.20000,173.33000,179.02000,169.84900,3.47%,1542840 +2022-08-26,178.04000,178.66200,167.82000,168.12000,159.50700,-6.09%,2380674 +2022-08-29,166.66000,168.57500,165.50000,165.88000,157.38200,-1.33%,1240460 +2022-08-30,167.57000,168.68000,163.35500,165.72000,157.23000,-0.10%,1967256 +2022-08-31,166.07000,167.12000,163.23000,164.58000,156.14800,-0.69%,2205458 +2022-09-01,161.85000,164.64000,158.91000,164.40000,155.97800,-0.11%,2188639 +2022-09-02,166.86000,168.21000,161.34000,162.39000,154.07100,-1.22%,1696477 +2022-09-06,161.86000,163.16000,159.01000,160.75000,152.51500,-1.01%,2031868 +2022-09-07,160.51000,165.33000,160.36400,163.32000,154.95300,1.60%,1689270 +2022-09-08,161.97000,166.89000,160.70000,165.45000,156.97400,1.30%,1498603 +2022-09-09,166.57000,168.87000,165.66000,168.14000,159.52600,1.63%,2098026 +2022-09-12,169.55000,169.90000,167.00000,169.07000,160.40800,0.55%,1280186 +2022-09-13,162.05000,163.40000,155.00000,155.46000,147.49600,-8.05%,3863230 +2022-09-14,154.62000,160.43000,154.15000,159.45000,152.08300,2.57%,2807116 +2022-09-15,159.06000,161.99000,156.83000,159.68000,152.30200,0.14%,2340267 +2022-09-16,158.56000,160.67500,156.85500,159.94000,152.55000,0.16%,2506530 +2022-09-19,158.27000,163.38000,157.81000,163.10000,155.56400,1.98%,1582357 +2022-09-20,160.35000,162.55000,159.50500,160.90000,153.46600,-1.35%,1358006 +2022-09-21,161.85000,166.71000,159.13000,159.17000,151.81600,-1.08%,1528456 +2022-09-22,158.92000,159.90000,154.16000,155.13000,147.96300,-2.54%,2088120 +2022-09-23,152.73000,153.37000,148.42000,152.94000,145.87400,-1.41%,2680335 +2022-09-26,153.05000,154.96300,151.24000,151.95000,144.92900,-0.65%,2167962 +2022-09-27,154.41000,156.50000,150.75000,153.51000,146.41700,1.03%,1741513 +2022-09-28,152.95000,157.10000,152.27000,156.44000,149.21200,1.91%,2103774 +2022-09-29,153.96000,155.04000,146.95000,151.01000,144.03300,-3.47%,2841081 +2022-09-30,149.75000,152.79000,147.43000,147.51000,140.69500,-2.32%,2112798 +2022-10-03,149.52000,153.90000,147.80000,151.96000,144.93900,3.02%,2415512 +2022-10-04,156.48000,159.96000,155.49000,159.89000,152.50300,5.22%,2392218 +2022-10-05,156.83000,162.35000,155.13000,161.24000,153.79000,0.84%,1904454 +2022-10-06,161.26000,163.78500,158.87000,158.99000,151.64400,-1.40%,1559992 +2022-10-07,154.87000,154.87000,150.36200,151.75000,144.73900,-4.55%,2753027 +2022-10-10,151.74000,151.96000,146.08000,147.50000,140.68500,-2.80%,1812098 +2022-10-11,145.00000,145.77500,141.56200,143.75000,137.10800,-2.54%,3004364 +2022-10-12,142.55000,143.79000,140.13000,140.28000,133.79900,-2.41%,2066889 +2022-10-13,134.19000,145.24000,132.08000,143.17000,136.55500,2.06%,3307402 +2022-10-14,144.90000,145.54000,137.08000,138.09000,131.71000,-3.55%,2893033 +2022-10-17,141.81000,143.16500,139.50000,141.27000,134.74300,2.30%,1972101 +2022-10-18,143.44000,146.47500,137.73000,140.95000,134.43800,-0.23%,2218572 +2022-10-19,140.37000,143.97500,139.83000,141.32000,134.79100,0.26%,2160432 +2022-10-20,142.08000,143.74000,138.57500,139.04000,132.61600,-1.61%,2895772 +2022-10-21,138.71000,145.59000,137.51000,145.25000,138.53900,4.47%,2496459 +2022-10-24,144.01000,145.77000,140.45000,144.94000,138.24300,-0.21%,1921732 +2022-10-25,145.44000,148.79000,144.81000,148.74000,141.86800,2.62%,2831861 +2022-10-26,146.69000,152.64000,144.14000,147.28000,140.47500,-0.98%,2023382 +2022-10-27,149.33000,151.86000,144.86000,145.12000,138.41500,-1.47%,2197887 +2022-10-28,145.96000,152.19000,145.00000,151.66000,144.65300,4.51%,2552031 +2022-10-31,149.77000,150.58000,145.54000,146.08000,139.33100,-3.68%,3307191 +2022-11-01,150.48000,153.85000,147.80000,151.85000,144.83400,3.95%,4306559 +2022-11-02,151.95000,158.50000,148.41000,148.61000,141.74400,-2.13%,2977969 +2022-11-03,146.39000,146.39000,142.75500,144.85000,138.15700,-2.53%,2373323 +2022-11-04,149.90000,151.84000,146.93000,151.06000,144.08100,4.29%,2385672 +2022-11-07,152.70000,158.22000,151.31000,157.90000,150.60500,4.53%,2451175 +2022-11-08,161.41000,165.10000,159.77000,163.11000,155.57400,3.30%,2659159 +2022-11-09,159.94000,161.03000,154.63000,154.72000,147.57100,-5.14%,2780129 +2022-11-10,163.98000,165.81000,161.67000,165.47000,157.82500,6.95%,4487685 +2022-11-11,166.52000,171.00000,163.54000,169.94000,162.08800,2.70%,2515251 +2022-11-14,168.04000,172.65500,168.04000,169.01000,161.20100,-0.55%,1823402 +2022-11-15,175.22000,176.66000,171.89000,174.81000,166.73300,3.43%,2335636 +2022-11-16,171.54000,172.85500,165.48000,166.88000,159.17000,-4.54%,2204373 +2022-11-17,162.56000,170.40000,162.56000,170.09000,162.23100,1.92%,1460548 +2022-11-18,172.82000,172.83000,169.22000,171.94000,163.99600,1.09%,1533725 +2022-11-21,170.44000,171.27500,168.12000,168.85000,161.04900,-1.80%,1271227 +2022-11-22,169.75000,173.43000,168.00000,173.41000,165.39800,2.70%,1695549 +2022-11-23,174.09000,179.03000,173.27500,175.20000,167.10500,1.03%,1586522 +2022-11-25,174.97000,175.52000,172.69000,172.69000,164.71100,-1.43%,735363 +2022-11-28,169.05000,170.86000,163.38000,164.10000,156.51800,-4.97%,2758037 +2022-11-29,164.68000,166.26000,162.79000,164.69000,157.08100,0.36%,1347265 +2022-11-30,165.07000,176.66000,162.61000,175.84000,167.71600,6.77%,3654139 +2022-12-01,177.55000,178.07000,173.13000,173.44000,165.42700,-1.36%,2083001 +2022-12-02,169.17000,171.20000,167.32000,171.06000,163.15700,-1.37%,1619959 +2022-12-05,169.81000,170.30000,166.53500,168.37000,160.59100,-1.57%,1208132 +2022-12-06,166.66000,167.86900,161.14000,163.08000,155.54500,-3.14%,1903991 +2022-12-07,161.45000,164.30500,160.00000,163.95000,156.37500,0.53%,1427249 +2022-12-08,164.65000,171.87000,163.53000,171.47000,163.54800,4.59%,2520290 +2022-12-09,169.71000,172.87000,168.39500,169.72000,161.87800,-1.02%,1961974 +2022-12-12,169.89000,173.28000,169.10100,173.07000,165.07400,1.97%,2048360 +2022-12-13,180.57500,180.57500,171.29000,174.31000,166.25600,0.72%,3081347 +2022-12-14,173.23000,175.36000,169.00000,171.57000,164.44900,-1.57%,1968677 +2022-12-15,168.26000,169.64500,164.59000,165.16000,158.30500,-3.74%,2570271 +2022-12-16,164.35000,165.42500,161.66000,163.72000,156.92500,-0.87%,3696450 +2022-12-19,164.29000,164.33000,158.53000,160.27000,153.61800,-2.11%,1418231 +2022-12-20,157.99000,161.22000,157.05500,159.51000,152.88900,-0.47%,1101408 +2022-12-21,160.87000,163.84000,160.01000,163.43000,156.64700,2.46%,1737528 +2022-12-22,159.86000,161.01000,153.96000,157.51000,150.97200,-3.62%,2759052 +2022-12-23,156.21000,157.82000,154.20000,157.67000,151.12600,0.10%,1212321 +2022-12-27,155.55000,155.56000,153.24000,153.78000,147.39700,-2.47%,1374931 +2022-12-28,152.90000,154.84500,150.90000,151.70000,145.40400,-1.35%,1433409 +2022-12-29,154.84000,159.69700,153.48800,158.12000,151.55700,4.23%,2016648 +2022-12-30,155.53000,158.18000,154.07000,158.03000,151.47100,-0.06%,1020995 +2023-01-03,159.78000,160.45000,153.11000,155.05000,148.61500,-1.89%,1900282 +2023-01-04,158.28000,160.36000,156.10000,157.96000,151.40400,1.88%,1678419 +2023-01-05,156.10000,157.26000,153.10000,153.51000,147.13900,-2.82%,1692408 +2023-01-06,155.85000,160.17000,153.89000,159.63000,153.00400,3.99%,2063253 +2023-01-09,162.29000,164.45000,160.04000,160.97000,154.28900,0.84%,1834371 +2023-01-10,163.55000,166.25000,161.98000,166.07000,159.17700,3.17%,2219656 +2023-01-11,166.66000,168.88000,165.22500,168.73000,161.72700,1.60%,2019224 +2023-01-12,170.09000,171.87000,167.38500,170.21000,163.14500,0.88%,1704966 +2023-01-13,168.62000,171.95000,168.22000,171.82000,164.68900,0.95%,2006431 +2023-01-17,170.71000,170.77500,167.79000,170.33000,163.26000,-0.87%,1991041 +2023-01-18,172.42000,175.30000,170.54000,170.68000,163.59600,0.21%,1565766 +2023-01-19,168.80000,169.26000,164.86000,165.00000,158.15200,-3.33%,2163258 +2023-01-20,166.55000,168.67500,164.26000,168.50000,161.50600,2.12%,2322322 +2023-01-23,169.23000,175.75000,168.51000,173.03000,165.84800,2.69%,3386371 +2023-01-24,170.95000,174.25600,169.49000,173.17000,165.98300,0.08%,1627040 +2023-01-25,170.84000,174.38000,168.97500,174.10000,166.87400,0.54%,1328505 +2023-01-26,176.62000,180.20000,174.73000,180.02000,172.54800,3.40%,2996396 +2023-01-27,177.49000,182.94000,177.09000,181.54000,174.00500,0.84%,2078897 +2023-01-30,179.34000,182.74000,178.84000,179.48000,172.03100,-1.13%,3948765 +2023-01-31,182.39000,185.15000,178.00000,184.31000,176.66000,2.69%,4265189 +2023-02-01,184.07000,196.30000,183.80500,193.94000,185.89000,5.22%,4468428 +2023-02-02,195.47000,197.71000,192.83000,196.16000,188.01800,1.14%,2815928 +2023-02-03,192.19000,195.45000,190.76000,190.95000,183.02500,-2.66%,2654712 +2023-02-06,187.91000,190.30000,186.09000,187.37000,179.59300,-1.87%,2060027 +2023-02-07,188.24000,194.55000,188.00000,193.24000,185.21900,3.13%,2270233 +2023-02-08,191.16000,192.15300,187.32000,187.95000,180.14900,-2.74%,1935669 +2023-02-09,191.19000,194.06000,189.02000,189.85000,181.97000,1.01%,2010608 +2023-02-10,187.89000,188.18000,185.19000,186.47000,178.73000,-1.78%,1459748 +2023-02-13,186.98000,189.24500,185.46000,188.38000,180.56100,1.02%,1677751 +2023-02-14,186.81000,190.45000,185.45000,189.79000,181.91300,0.75%,1864652 +2023-02-15,188.17000,193.55000,188.17000,193.29000,185.26700,1.84%,1482392 +2023-02-16,190.40000,193.81000,190.40000,191.23000,183.29300,-1.07%,2173510 +2023-02-17,190.71000,191.72000,186.61000,188.46000,180.63800,-1.45%,2206496 +2023-02-21,185.48000,187.19000,181.09000,181.41000,173.88100,-3.74%,2073942 +2023-02-22,180.90000,181.99000,176.73000,177.69000,170.31500,-2.05%,2205976 +2023-02-23,181.28000,181.82000,177.11000,180.99000,173.47800,1.86%,2013433 +2023-02-24,177.76000,178.06000,175.37000,176.86000,169.51900,-2.28%,1791531 +2023-02-27,180.21000,180.58000,177.43000,177.74000,170.36300,0.50%,1165929 +2023-02-28,177.56000,180.72000,176.54500,178.48000,171.07200,0.42%,1227698 +2023-03-01,179.27000,180.63000,177.55000,178.87000,171.44600,0.22%,900323 +2023-03-02,176.18000,181.23000,174.17000,180.63000,173.13300,0.98%,1171488 +2023-03-03,181.38000,183.18000,178.78500,182.96000,175.36600,1.29%,1285904 +2023-03-06,184.01000,184.66500,178.87000,179.94000,172.47200,-1.65%,1088676 +2023-03-07,180.41000,180.81000,176.15500,177.40000,170.03700,-1.41%,1330949 +2023-03-08,178.38000,182.65000,178.38000,182.51000,174.93500,2.88%,2072401 +2023-03-09,182.91000,185.31000,178.67000,179.83000,172.36600,-1.47%,1961599 +2023-03-10,181.92000,181.97000,174.50500,175.05000,167.78400,-2.66%,2263023 +2023-03-13,173.02000,177.82000,171.38000,174.93000,167.66900,-0.07%,2225238 +2023-03-14,177.28000,179.26000,175.59000,178.82000,172.37000,2.22%,2104757 +2023-03-15,176.34000,177.17000,171.55000,174.60000,168.30200,-2.36%,2497535 +2023-03-16,173.11000,180.16000,172.16000,179.49000,173.01600,2.80%,1886828 +2023-03-17,179.54000,180.20000,176.19500,177.29000,170.89500,-1.23%,2933577 +2023-03-20,177.56000,181.14000,176.57000,180.55000,174.03800,1.84%,1127833 +2023-03-21,182.24000,183.82000,178.00000,180.46000,173.95100,-0.05%,1531813 +2023-03-22,180.14000,183.26000,176.48000,176.62000,170.24900,-2.13%,1858231 +2023-03-23,178.64000,184.49500,178.09000,182.04000,175.47400,3.07%,2225322 +2023-03-24,181.45000,181.80000,174.70000,176.55000,170.18200,-3.02%,2280888 +2023-03-27,176.92000,178.89000,173.47000,174.20000,167.91700,-1.33%,2162862 +2023-03-28,173.93000,173.93000,169.90800,173.21000,166.96200,-0.57%,2318017 +2023-03-29,176.90000,179.71000,174.61000,179.00000,172.54300,3.34%,2398661 +2023-03-30,181.40000,184.14000,180.59000,181.62000,175.06900,1.46%,2075885 +2023-03-31,180.71000,186.82000,180.36000,186.47500,179.74900,2.67%,2081239 +2023-04-03,185.53000,186.00000,180.34000,181.98000,175.41600,-2.41%,1623854 +2023-04-04,182.50000,182.51300,175.71500,176.12000,169.76700,-3.22%,1644420 +2023-04-05,174.41000,174.99000,171.33000,173.02000,166.77900,-1.76%,2191085 +2023-04-06,172.10000,172.77000,169.98000,170.10000,163.96400,-1.69%,1930707 +2023-04-10,168.82000,172.52000,168.05000,172.41000,166.19100,1.36%,1746474 +2023-04-11,174.42000,175.00000,171.65000,171.88000,165.68000,-0.31%,1589043 +2023-04-12,173.31000,174.32500,169.78000,170.22000,164.08000,-0.97%,1726789 +2023-04-13,170.37000,173.11000,169.51000,171.92000,165.71900,1.00%,1648251 +2023-04-14,172.14000,174.77000,170.50000,172.35000,166.13300,0.25%,1492367 +2023-04-17,170.85000,174.73000,170.85000,174.51000,168.21500,1.25%,1215097 +2023-04-18,176.42000,177.48000,174.55000,175.78000,169.44000,0.73%,1369327 +2023-04-19,173.52000,174.58000,172.45000,172.79000,166.55700,-1.70%,1196078 +2023-04-20,166.45000,172.41000,163.24000,169.62000,163.50200,-1.83%,2490790 +2023-04-21,169.00000,170.13000,165.54000,169.82000,163.69500,0.12%,1827519 +2023-04-24,169.82000,170.74000,168.46000,169.89000,163.76200,0.04%,1066492 +2023-04-25,168.78000,168.78000,162.31000,164.50000,158.56600,-3.17%,2611727 +2023-04-26,165.04000,167.04000,163.46000,165.35000,159.38600,0.52%,1923763 +2023-04-27,160.00000,161.86000,155.31000,161.19000,155.37600,-2.52%,4130673 +2023-04-28,161.00000,163.82000,159.52500,163.74000,157.83400,1.58%,2969641 +2023-05-01,164.23000,166.45000,163.73000,166.01000,160.02200,1.39%,4321949 +2023-05-02,173.34000,176.88000,168.76000,171.51000,165.32400,3.31%,5403173 +2023-05-03,172.25000,172.52000,166.94200,167.56000,161.51600,-2.30%,2363365 +2023-05-04,166.98000,167.34500,162.75000,163.79000,157.88200,-2.25%,2363647 +2023-05-05,164.74000,167.44000,162.30000,166.82000,160.80300,1.85%,2405284 +2023-05-08,166.93000,168.34500,165.47000,168.05000,161.98800,0.74%,1306531 +2023-05-09,165.40000,165.83000,163.27000,165.09000,159.13500,-1.76%,1963040 +2023-05-10,167.55000,168.20400,164.73000,165.20000,159.24100,0.07%,1490352 +2023-05-11,163.90000,166.16000,161.23000,163.35000,157.45800,-1.12%,1471000 +2023-05-12,164.33000,165.25000,162.38000,164.55000,158.61500,0.73%,1020622 +2023-05-15,164.55000,168.17000,164.04000,167.93000,161.87300,2.05%,1448256 +2023-05-16,167.21000,168.64000,165.78000,165.89000,159.90600,-1.21%,1279079 +2023-05-17,167.80000,171.73000,167.44000,171.25000,165.07300,3.23%,2081165 +2023-05-18,172.88000,175.86500,172.14000,175.64000,169.30500,2.56%,2910636 +2023-05-19,176.71000,177.00000,174.11900,174.96000,168.64900,-0.39%,1987957 +2023-05-22,174.20000,178.07000,173.54000,177.37000,170.97200,1.38%,1485441 +2023-05-23,176.32000,177.37000,174.24200,175.06000,168.74600,-1.30%,1832889 +2023-05-24,171.31000,171.67000,165.39000,166.52000,160.51400,-4.88%,3235192 +2023-05-25,165.01000,171.88000,163.26000,171.34000,165.16000,2.89%,2833329 +2023-05-26,173.96000,182.58000,173.36000,181.18000,174.64500,5.74%,3605823 +2023-05-30,185.00000,186.58000,180.44000,182.07000,175.50300,0.49%,2217362 +2023-05-31,180.69000,182.07000,177.88700,179.10000,172.64000,-1.63%,5286119 +2023-06-01,180.18000,182.96000,176.86000,181.00000,174.47100,1.06%,2388915 +2023-06-02,183.24000,183.99000,178.67300,181.60000,175.05000,0.33%,1547493 +2023-06-05,181.83000,181.99000,175.31000,176.56000,170.19100,-2.78%,1894656 +2023-06-06,175.46000,181.86500,174.66000,181.26000,174.72200,2.66%,1688084 +2023-06-07,182.50000,189.91500,182.19000,186.45000,179.72500,2.86%,2225684 +2023-06-08,187.24000,188.81500,186.23000,187.46000,180.69800,0.54%,1622027 +2023-06-09,189.10000,190.18000,184.26500,185.00000,178.32700,-1.31%,2013015 +2023-06-12,187.00000,189.71500,185.12000,189.35000,182.52000,2.35%,2831538 +2023-06-13,190.20000,197.80500,190.01000,196.44000,190.33200,3.74%,3564400 +2023-06-14,195.94000,199.55000,194.10000,195.69000,189.60500,-0.38%,3289576 +2023-06-15,192.92000,197.06000,192.43000,195.75000,189.66300,0.03%,2454713 +2023-06-16,198.20000,199.18000,195.49100,197.85000,191.69800,1.07%,4520127 +2023-06-20,195.31000,197.90500,193.27000,195.40000,189.32400,-1.24%,2022098 +2023-06-21,194.24000,195.82000,192.74000,193.28000,187.27000,-1.08%,2077165 +2023-06-22,191.40000,195.58000,190.51000,194.65000,188.59700,0.71%,1473379 +2023-06-23,190.50000,191.93000,188.50000,188.69000,182.82300,-3.06%,1886482 +2023-06-26,189.99000,195.26000,189.53000,192.20000,186.22400,1.86%,1438650 +2023-06-27,192.00000,200.50000,190.76000,200.32000,194.09100,4.22%,2192475 +2023-06-28,196.90000,199.82000,196.40000,197.56000,191.41700,-1.38%,1511619 +2023-06-29,197.54000,200.48500,195.12500,199.76000,193.54900,1.11%,1613341 +2023-06-30,202.90000,205.98000,200.95000,204.68000,198.31600,2.46%,2521509 +2023-07-03,205.54000,208.63000,203.60000,207.13000,200.68900,1.20%,1089166 +2023-07-05,205.00000,206.69000,202.60000,203.67000,197.33700,-1.67%,2368434 +2023-07-06,200.48000,204.64000,200.03000,204.37000,198.01500,0.34%,2721574 +2023-07-07,203.53000,207.66000,203.53000,204.06000,197.71500,-0.15%,1847778 +2023-07-10,206.15000,211.07000,205.86000,210.42000,203.87700,3.12%,3146361 +2023-07-11,210.80000,211.49000,207.87000,210.95000,204.39100,0.25%,1588383 +2023-07-12,214.25000,214.79500,210.60000,211.86000,205.27200,0.43%,2568103 +2023-07-13,212.52000,216.83000,212.39000,216.52000,209.78700,2.20%,2061310 +2023-07-14,215.70000,216.68000,211.36000,212.54000,205.93100,-1.84%,1971232 +2023-07-17,212.54000,221.25000,211.95500,219.62000,212.79100,3.33%,2475412 +2023-07-18,218.86000,224.40000,218.38000,223.66000,216.70500,1.84%,2130781 +2023-07-19,223.07000,224.32000,220.19000,220.28000,213.43000,-1.51%,2207591 +2023-07-20,216.78000,218.60500,210.40000,211.95000,205.36000,-3.78%,3362010 +2023-07-21,214.15000,216.33000,213.16000,213.30000,206.66800,0.64%,5324210 +2023-07-24,212.97000,214.56000,210.12000,210.88000,204.32300,-1.13%,5006577 +2023-07-25,219.00000,222.16000,216.48000,219.89000,213.05300,4.27%,3839163 +2023-07-26,217.98000,220.57000,215.70000,218.48000,211.68600,-0.64%,2204171 +2023-07-27,223.23000,225.57000,219.12000,221.79000,214.89400,1.52%,3403462 +2023-07-28,225.31000,225.44200,220.63000,223.31000,216.36600,0.69%,1994430 +2023-07-31,223.40000,225.20000,222.06000,222.98000,216.04700,-0.15%,1495257 +2023-08-01,221.41000,224.32000,221.00000,223.48000,216.53100,0.22%,1308968 +2023-08-02,220.08000,220.35000,215.94000,216.40000,209.67100,-3.17%,3373040 +2023-08-03,213.03000,217.74000,211.78000,215.95000,209.23500,-0.21%,2491787 +2023-08-04,210.39000,215.64000,209.41500,213.70000,207.05500,-1.04%,2888608 +2023-08-07,216.00000,218.92000,214.01000,218.73000,211.92900,2.35%,1524237 +2023-08-08,215.00000,217.50000,213.26000,216.89000,210.14600,-0.84%,1862403 +2023-08-09,217.38000,218.68000,214.13000,214.37000,207.70400,-1.16%,2069373 +2023-08-10,217.70000,218.61000,210.97000,211.98000,205.38900,-1.11%,1750622 +2023-08-11,209.22000,209.22000,202.91000,204.20000,197.85000,-3.67%,2703852 +2023-08-14,203.10000,207.35000,202.56000,207.25000,200.80600,1.49%,1757295 +2023-08-15,205.07000,205.48000,200.85400,201.74000,195.46700,-2.66%,1944014 +2023-08-16,202.42000,202.96000,195.79000,196.74000,190.62200,-2.48%,2400515 +2023-08-17,197.81000,198.25000,193.61000,194.53000,188.48100,-1.12%,1970158 +2023-08-18,192.55000,197.79000,192.40000,196.57000,190.45800,1.05%,1989335 +2023-08-21,196.57000,202.54500,196.57000,201.62000,195.35100,2.57%,1946296 +2023-08-22,203.75000,204.29000,198.56000,199.66000,193.45200,-0.97%,1428475 +2023-08-23,193.50000,202.28000,193.50000,201.10000,194.84700,0.72%,2256825 +2023-08-24,203.27000,203.29000,193.23000,193.82000,187.79300,-3.62%,2888125 +2023-08-25,194.81000,196.89000,193.09000,196.20000,190.09900,1.23%,2358954 +2023-08-28,197.51000,200.81000,197.51000,199.23000,193.03500,1.54%,1456638 +2023-08-29,197.25000,205.96000,197.25000,205.16000,198.78100,2.98%,1683639 +2023-08-30,204.95000,206.29000,202.37000,205.88000,199.47800,0.35%,1962387 +2023-08-31,205.27000,207.80000,203.39500,205.72000,199.32300,-0.08%,3461044 +2023-09-01,207.42000,210.16000,205.32000,209.96000,203.43100,2.06%,1583547 +2023-09-05,208.87000,210.57000,207.33000,207.57000,201.11600,-1.14%,1443607 +2023-09-06,207.14000,209.94000,205.48000,207.79000,201.32900,0.11%,1582922 +2023-09-07,203.79000,205.27000,202.11000,204.01000,197.66600,-1.82%,1847186 +2023-09-08,204.01000,205.50000,201.91000,203.05000,196.73600,-0.47%,1220364 +2023-09-11,204.86000,205.10000,200.74000,203.50000,197.17200,0.22%,1101818 +2023-09-12,200.83000,204.21000,199.32000,199.50000,194.27900,-1.97%,1301745 +2023-09-13,199.15000,204.26500,199.15000,200.40000,195.15600,0.45%,1897679 +2023-09-14,202.54000,203.42000,198.91500,202.69000,197.38600,1.14%,1293857 +2023-09-15,201.83000,202.39000,196.33500,197.38000,192.21500,-2.62%,4382017 +2023-09-18,196.86000,199.79000,196.52000,199.29000,194.07500,0.97%,1483846 +2023-09-19,198.71000,199.58000,196.37000,199.14000,193.92900,-0.08%,1307834 +2023-09-20,200.39000,201.44500,194.74000,194.96000,189.85800,-2.10%,1131838 +2023-09-21,193.54000,196.21000,193.04000,194.00000,188.92300,-0.49%,1711903 +2023-09-22,195.54000,198.96500,194.51000,196.79000,191.64000,1.44%,1523179 +2023-09-25,195.57000,198.27000,194.70000,198.12000,192.93500,0.68%,1045406 +2023-09-26,197.00000,197.53000,194.05500,194.99000,189.88700,-1.58%,1538595 +2023-09-27,197.03000,198.27000,194.12500,196.70000,191.55200,0.88%,1156145 +2023-09-28,197.09000,202.74500,196.12000,200.53000,195.28200,1.95%,1198237 +2023-09-29,202.77000,203.40000,198.75500,199.92000,194.68800,-0.30%,1170721 +2023-10-02,200.78000,202.45000,197.52000,200.19000,194.95100,0.14%,1227713 +2023-10-03,197.90000,201.48100,194.09000,195.20000,190.09200,-2.49%,2468256 +2023-10-04,195.77000,198.85000,194.58000,198.19000,193.00300,1.53%,1610184 +2023-10-05,198.39000,199.10000,192.85000,195.45000,190.33500,-1.38%,1415829 +2023-10-06,194.20000,200.79000,192.14000,199.02000,193.81200,1.83%,1837361 +2023-10-09,196.77000,198.90000,194.50000,198.12000,192.93500,-0.45%,860095 +2023-10-10,198.86000,204.00000,198.21500,201.75000,196.47000,1.83%,1216716 +2023-10-11,201.84000,204.90000,201.60000,203.46000,198.13500,0.85%,1646196 +2023-10-12,204.34000,206.14000,200.50000,202.36000,197.06400,-0.54%,2120807 +2023-10-13,202.37000,202.51000,193.22000,194.50000,189.41000,-3.88%,2439465 +2023-10-16,195.77000,200.25000,195.01000,199.78000,194.55200,2.71%,1963847 +2023-10-17,197.32000,200.24000,194.46000,197.72000,192.54600,-1.03%,1274914 +2023-10-18,194.50000,195.61800,190.60000,193.20000,188.14400,-2.29%,1908886 +2023-10-19,193.81000,194.05000,187.10000,187.93000,183.01200,-2.73%,3027852 +2023-10-20,187.62000,188.53000,184.39600,185.76000,180.89900,-1.15%,2155052 +2023-10-23,183.91000,186.07000,181.17000,182.35000,177.57800,-1.84%,1700656 +2023-10-24,182.92000,184.43000,180.88000,183.61000,178.80500,0.69%,2337504 +2023-10-25,180.72000,181.40000,175.21000,175.94000,171.33600,-4.18%,2923590 +2023-10-26,178.49000,185.29000,177.40000,179.56000,174.86100,2.06%,3048756 +2023-10-27,181.01000,181.96000,177.55000,179.13000,174.44200,-0.24%,1448062 +2023-10-30,172.40000,173.00000,167.21000,170.18000,165.72600,-5.00%,4475363 +2023-10-31,170.79000,172.86000,167.93000,172.43000,167.91800,1.32%,2588851 +2023-11-01,171.57000,172.68000,167.50000,172.52000,168.00500,0.05%,2889283 +2023-11-02,175.00000,178.36000,173.31000,177.59000,172.94200,2.94%,2472725 +2023-11-03,179.83000,183.75000,178.93000,181.55000,176.79900,2.23%,3689986 +2023-11-06,182.50000,184.42000,180.44000,182.80000,178.01600,0.69%,4400033 +2023-11-07,178.25000,191.49000,178.19000,185.80000,180.93800,1.64%,4285091 +2023-11-08,180.50000,184.66000,180.11000,183.35000,178.55200,-1.32%,2521926 +2023-11-09,184.41000,184.55000,179.64000,180.33000,175.61100,-1.65%,2662338 +2023-11-10,183.26000,187.84000,180.73000,186.67000,181.78500,3.52%,3055946 +2023-11-13,185.00000,185.37500,181.96000,184.84000,180.00300,-0.98%,1845381 +2023-11-14,191.02000,195.80000,190.17000,194.89000,189.79000,5.44%,2876854 +2023-11-15,196.43000,202.65000,196.43000,200.75000,195.49600,3.01%,2807521 +2023-11-16,200.38000,203.07000,199.61000,200.80000,195.54500,0.02%,2333254 +2023-11-17,200.93000,202.20000,199.00000,200.94000,195.68100,0.07%,1659068 +2023-11-20,201.00000,204.78000,200.79000,203.34000,198.01900,1.19%,2086559 +2023-11-21,202.00000,202.43000,198.50000,200.44000,195.19500,-1.43%,2313052 +2023-11-22,201.88000,204.98000,199.27000,199.58000,194.35700,-0.43%,1501089 +2023-11-24,199.03000,200.77500,198.48000,200.12000,194.88300,0.27%,834982 +2023-11-27,199.05000,201.02500,198.00000,199.66000,194.43500,-0.23%,1023244 +2023-11-28,200.00000,201.88000,198.36000,200.03000,194.79500,0.19%,1263660 +2023-11-29,203.74000,207.80000,202.25000,204.33000,198.98300,2.15%,2149190 +2023-11-30,205.18000,205.52000,201.76000,204.08000,198.73900,-0.12%,2269543 +2023-12-01,204.00000,206.54000,202.43000,205.68000,200.29700,0.78%,1363075 +2023-12-04,204.06000,206.49000,203.41000,206.28000,200.88200,0.29%,1638549 +2023-12-05,204.57000,206.35000,202.68000,205.83000,200.44300,-0.22%,1937141 +2023-12-06,208.54000,210.34000,205.38000,205.92000,200.53100,0.04%,2052015 +2023-12-07,207.80000,213.15000,206.81700,211.70000,206.16000,2.81%,2487904 +2023-12-08,211.43000,217.22500,210.80000,215.55000,209.90900,1.82%,2609802 +2023-12-11,216.43000,221.90000,215.96000,220.55000,214.77800,2.32%,2936978 +2023-12-12,219.61000,221.71000,218.76000,219.13000,214.38300,-0.64%,1847328 +2023-12-13,219.31000,223.06000,217.53000,221.33000,216.53500,1.00%,2001640 +2023-12-14,223.81000,233.24500,223.00000,232.68000,227.63900,5.13%,3894400 +2023-12-15,235.17000,238.27000,232.80000,232.93000,227.88400,0.11%,3936705 +2023-12-18,233.20000,233.86000,227.27000,229.33000,224.36200,-1.55%,2531881 +2023-12-19,230.41000,231.28000,228.61500,229.38000,224.41100,0.02%,1722081 +2023-12-20,228.56000,229.95000,222.68000,222.90000,218.07100,-2.83%,2483935 +2023-12-21,226.97000,229.86900,226.52000,229.25000,224.28400,2.85%,1905565 +2023-12-22,230.90000,232.15000,227.77000,228.95000,223.99000,-0.13%,1033647 +2023-12-26,230.00000,233.28000,229.37000,231.95000,226.92500,1.31%,1159961 +2023-12-27,232.84000,233.90000,230.64500,232.10000,227.07200,0.06%,919115 +2023-12-28,233.17000,233.36500,230.64000,231.07000,226.06400,-0.44%,946434 +2023-12-29,231.07000,231.96000,227.73000,229.68000,224.70400,-0.60%,1105152 +2024-01-02,227.26000,227.26000,218.57000,221.18000,216.38800,-3.70%,2668473 +2024-01-03,217.58000,218.25000,214.08000,216.08000,211.39900,-2.31%,1924012 +2024-01-04,204.30500,210.54000,204.12000,207.76000,203.25900,-3.85%,3880677 +2024-01-05,207.99000,208.96000,204.66000,205.72000,201.26300,-0.98%,2165185 +2024-01-08,207.30000,213.03000,207.25500,212.17000,207.57400,3.14%,1923573 +2024-01-09,208.13000,213.07000,207.72000,211.71000,207.12400,-0.22%,2023270 +2024-01-10,211.86000,212.51000,207.18000,211.29000,206.71300,-0.20%,1759449 +2024-01-11,210.99000,212.49000,207.31000,211.49000,206.90800,0.09%,2138929 +2024-01-12,211.30000,212.20500,207.57000,209.11000,204.58000,-1.13%,1247691 +2024-01-16,210.69000,211.72000,206.31000,208.99000,204.46300,-0.06%,1749728 +2024-01-17,205.93000,206.00000,201.58000,205.48000,201.02900,-1.68%,2146697 +2024-01-18,210.71000,212.67500,208.96000,211.61000,207.02600,2.98%,3148691 +2024-01-19,213.34000,219.45000,212.46000,218.36000,213.63000,3.19%,2750105 +2024-01-22,219.63000,223.00000,217.34700,218.84000,214.09900,0.22%,2445287 +2024-01-23,220.35000,224.87000,219.45000,223.93000,219.07900,2.33%,2485113 +2024-01-24,222.73000,224.87000,219.65000,221.69000,216.88700,-1.00%,2470703 +2024-01-25,222.99000,223.89000,217.83000,219.41000,214.65700,-1.03%,2552668 +2024-01-26,218.12000,218.95000,214.36000,215.12000,210.46000,-1.96%,2424543 +2024-01-29,216.93000,217.57000,213.29000,217.47000,212.75900,1.09%,1828064 +2024-01-30,215.55000,217.25000,214.23000,215.17000,210.50900,-1.06%,1708229 +2024-01-31,212.88000,215.32000,209.75000,210.57000,206.00800,-2.14%,3150816 +2024-02-01,211.69000,214.04000,209.44000,213.01000,208.39500,1.16%,1968641 +2024-02-02,210.16000,215.56000,209.86000,214.99000,210.33300,0.93%,2136288 +2024-02-05,218.36000,223.42000,218.00000,221.02000,216.23200,2.80%,4119437 +2024-02-06,220.98000,225.42000,218.84000,223.00000,218.16900,0.90%,3949333 +2024-02-07,225.00000,225.00000,218.61000,221.37000,216.57400,-0.73%,2788986 +2024-02-08,221.44000,228.85000,221.44000,227.83000,222.89400,2.92%,2815415 +2024-02-09,229.87000,233.66000,228.32500,233.55000,228.49000,2.51%,2621521 +2024-02-12,234.00000,241.26000,233.10000,236.68000,231.55300,1.34%,2787798 +2024-02-13,230.10000,234.23000,228.10000,232.07000,227.04300,-1.95%,2723745 +2024-02-14,233.96000,235.46000,232.43000,233.96000,228.89200,0.81%,1824982 +2024-02-15,235.42000,238.13000,234.03000,234.49000,229.41000,0.23%,2078353 +2024-02-16,234.50000,236.69000,231.30000,232.16000,227.13100,-0.99%,1476242 +2024-02-20,230.00000,232.20000,227.31000,231.35000,226.33800,-0.35%,2140523 +2024-02-21,230.02000,235.35000,229.66500,235.32000,230.22200,1.72%,1641086 +2024-02-22,241.47000,242.40000,237.11000,239.50000,234.31200,1.78%,3173421 +2024-02-23,240.82000,241.32500,237.50000,238.85000,233.67600,-0.27%,1817815 +2024-02-26,240.36000,245.00000,240.15000,243.79000,238.50900,2.07%,1595984 +2024-02-27,245.88000,252.83000,245.00000,245.73000,240.40700,0.80%,2438279 +2024-02-28,243.11000,245.86500,242.00000,243.98000,238.69500,-0.71%,1489157 +2024-02-29,247.94000,250.30000,245.66000,249.73000,244.32000,2.36%,3374693 +2024-03-01,251.88000,259.08000,250.29000,257.51000,251.93100,3.12%,2444768 +2024-03-04,259.49000,259.49000,253.73000,254.30000,248.79100,-1.25%,2667655 +2024-03-05,251.71000,254.28000,246.79000,248.46000,243.07700,-2.30%,2319781 +2024-03-06,252.07000,255.35500,250.33500,251.25000,245.80700,1.12%,2527872 +2024-03-07,253.72000,264.26000,253.17000,259.04000,253.42800,3.10%,2942300 +2024-03-08,259.92000,262.91000,251.79000,252.03000,246.57000,-2.71%,2481950 +2024-03-11,250.63000,254.31000,249.72000,253.29000,247.80300,0.50%,2018442 +2024-03-12,256.19000,257.99000,251.73000,257.46000,251.88200,1.65%,2102569 +2024-03-13,253.69000,254.35000,250.15500,250.98000,245.54300,-2.52%,2283410 +2024-03-14,250.35000,251.34500,241.32000,243.73000,238.45000,-2.89%,3517528 +2024-03-15,234.49000,239.31000,233.00000,237.54000,232.39400,-2.54%,5827326 +2024-03-18,240.17000,241.99000,236.31000,236.62000,231.49400,-0.39%,2236909 +2024-03-19,234.91000,238.14500,233.54000,236.38000,231.25900,-0.10%,2172363 +2024-03-20,235.58000,241.74000,234.55000,241.27000,237.03500,2.07%,2102466 +2024-03-21,246.65000,249.97500,244.56000,246.11000,241.79000,2.01%,2926572 +2024-03-22,244.35000,247.18000,243.31500,244.33000,240.04200,-0.72%,2236543 +2024-03-25,240.90000,242.52000,238.61000,240.34000,236.12200,-1.63%,1703458 +2024-03-26,242.19000,243.33000,238.79000,239.06000,234.86400,-0.53%,1443134 +2024-03-27,242.25000,246.14000,240.48000,245.44000,241.13200,2.67%,1631219 +2024-03-28,245.89000,248.31000,245.00000,247.77000,243.42100,0.95%,1731419 +2024-04-01,248.38000,251.87000,244.84000,246.28000,241.95700,-0.60%,1342643 +2024-04-02,243.82000,243.82000,239.60000,240.77000,236.54400,-2.24%,1532374 +2024-04-03,239.09000,244.31000,238.00000,243.88000,239.59900,1.29%,1021089 +2024-04-04,247.23000,248.09000,237.97000,239.17000,234.97200,-1.93%,2209817 +2024-04-05,240.25000,241.52000,238.85000,241.01000,236.78000,0.77%,1574452 +2024-04-08,242.15000,246.21000,241.92000,244.92000,240.62100,1.62%,1182084 +2024-04-09,247.21000,251.96000,246.37000,251.83000,247.41000,2.82%,1703532 +2024-04-10,246.73000,248.51000,240.20000,241.08000,236.84900,-4.27%,2028324 +2024-04-11,242.85000,244.90000,240.52000,244.33000,240.04200,1.35%,1736545 +2024-04-12,239.62000,240.89000,232.75500,233.61000,229.51000,-4.39%,2597791 +2024-04-15,237.49000,237.50000,228.38500,230.11000,226.07100,-1.50%,2304189 +2024-04-16,231.62000,232.54500,227.98000,230.68000,226.63100,0.25%,1652709 +2024-04-17,231.07000,231.46000,225.84000,226.92000,222.93700,-1.63%,1971013 +2024-04-18,222.00000,223.38000,217.35000,219.35000,215.50000,-3.34%,3495081 +2024-04-19,219.35000,220.34000,213.02000,215.12000,211.34400,-1.93%,2760717 +2024-04-22,218.67000,220.20000,214.33000,218.66000,214.82200,1.65%,2230361 +2024-04-23,219.02000,226.89000,218.84500,225.61000,221.65000,3.18%,3024080 +2024-04-24,235.46000,237.69000,232.32000,235.04000,230.91500,4.18%,3810687 +2024-04-25,236.86000,239.59000,233.75000,238.08000,233.90100,1.29%,2052353 +2024-04-26,236.95000,244.29000,236.39000,242.70000,238.44000,1.94%,2059388 +2024-04-29,242.75000,247.94000,242.13000,247.13000,242.79200,1.83%,2976344 +2024-04-30,257.72000,261.15000,250.51000,256.19000,251.69300,3.67%,4800102 +2024-05-01,253.35000,258.21000,246.55000,249.43000,245.05200,-2.64%,3538450 +2024-05-02,253.44000,255.39000,245.19500,254.26000,249.79700,1.94%,2317172 +2024-05-03,261.00000,262.11000,257.11000,257.85000,253.32400,1.41%,2513186 +2024-05-06,259.26000,260.49000,256.66500,259.63000,255.07300,0.69%,2213775 +2024-05-07,260.57000,262.00000,258.33000,258.65000,254.11000,-0.38%,1605475 +2024-05-08,255.58000,260.29000,255.58000,260.21000,255.64300,0.60%,1636505 +2024-05-09,260.51000,261.88000,258.08000,260.80000,256.22200,0.23%,1777769 +2024-05-10,262.50000,264.00000,260.18000,261.73000,257.13600,0.36%,1072539 +2024-05-13,263.99000,266.63000,263.00000,263.93000,259.29800,0.84%,1395228 +2024-05-14,264.70000,268.43200,263.94000,267.66000,262.96200,1.41%,1618396 +2024-05-15,270.16000,272.29000,267.75000,272.00000,267.22600,1.62%,2231483 +2024-05-16,271.10000,273.37000,269.55000,269.61000,264.87800,-0.88%,1550132 +2024-05-17,269.72000,270.18000,265.76000,267.72000,263.02100,-0.70%,1344629 +2024-05-20,267.99000,274.52500,267.53000,273.57000,268.76800,2.19%,1271743 +2024-05-21,269.26000,275.49000,268.17000,274.42000,269.60300,0.31%,1156026 +2024-05-22,277.00000,280.24000,275.24000,278.83000,273.93600,1.61%,2185496 +2024-05-23,279.88000,279.88000,269.68000,272.72000,267.93300,-2.19%,2327137 +2024-05-24,278.33000,280.77000,275.55000,277.17000,272.30500,1.63%,1319923 +2024-05-28,276.55000,282.22000,276.12000,279.63000,274.72200,0.89%,1503834 +2024-05-29,274.44000,277.18500,273.40000,273.83000,269.02400,-2.07%,1696332 +2024-05-30,271.42000,274.29000,270.22500,271.43000,266.66600,-0.88%,1785404 +2024-05-31,271.83500,273.90000,264.22000,272.10000,267.32400,0.25%,3065120 +2024-06-03,275.62000,277.52000,265.10500,269.94000,265.20200,-0.79%,1273305 +2024-06-04,267.47000,271.24000,265.64000,266.30000,261.62600,-1.35%,1783789 +2024-06-05,270.06000,276.08000,268.77100,275.70000,270.86100,3.53%,1692868 +2024-06-06,274.63000,275.16600,271.52000,272.01000,267.23600,-1.34%,1438293 +2024-06-07,272.79000,277.00000,270.80000,271.89000,267.11800,-0.04%,1211311 +2024-06-10,268.17000,277.32000,268.05000,276.85000,271.99100,1.82%,1353965 +2024-06-11,276.79000,278.36000,271.87000,277.93000,273.05200,0.39%,1123035 +2024-06-12,282.00000,286.87000,279.59000,282.99000,278.02300,1.82%,1653643 +2024-06-13,272.05000,279.43000,272.00000,275.47000,271.63100,-2.66%,1382729 +2024-06-14,270.00000,272.41000,266.27000,268.85000,265.10300,-2.40%,1680348 +2024-06-17,268.45000,271.64000,264.15000,271.26000,267.48000,0.90%,1702687 +2024-06-18,270.78000,273.22000,269.36000,271.40000,267.61800,0.05%,1650101 +2024-06-20,269.61000,270.32000,263.26000,264.68000,260.99200,-2.48%,3003883 +2024-06-21,266.43000,271.71500,264.84000,271.03000,267.25300,2.40%,4027521 +2024-06-24,268.98000,271.77000,266.56000,267.27000,263.54500,-1.39%,1680638 +2024-06-25,270.31000,271.35000,266.68000,269.92000,266.15900,0.99%,1460697 +2024-06-26,269.00000,270.86000,265.82000,268.17000,264.43300,-0.65%,1693168 +2024-06-27,268.21000,269.73000,264.41000,265.01000,261.31700,-1.18%,1489106 +2024-06-28,267.44000,273.83500,265.88000,269.09000,265.34000,1.54%,2228047 +2024-07-01,269.12000,269.78000,262.53000,265.67000,261.96800,-1.27%,1724119 +2024-07-02,265.67000,272.23500,265.50500,272.04000,268.24900,2.40%,1421450 +2024-07-03,272.38000,274.59000,268.40000,272.29000,268.49500,0.09%,1084497 +2024-07-05,275.49000,275.50000,269.79500,273.54000,269.72800,0.46%,1237696 +2024-07-08,274.36000,277.80000,274.16000,277.22000,273.35700,1.35%,1006988 +2024-07-09,277.25000,278.13500,273.18000,274.91000,271.07900,-0.83%,1072913 +2024-07-10,277.08000,282.75000,275.08000,282.37000,278.43500,2.71%,1233329 +2024-07-11,283.51000,284.99000,274.46000,274.58000,270.75400,-2.76%,2096053 +2024-07-12,277.81000,283.93000,275.74000,280.19000,276.28500,2.04%,1558787 +2024-07-15,281.87000,286.09000,280.00000,282.77000,278.82900,0.92%,1431390 +2024-07-16,285.39000,291.47000,283.26000,290.78000,286.72800,2.83%,1356659 +2024-07-17,284.55500,296.08000,275.97000,276.29000,272.44000,-4.98%,4527233 +2024-07-18,279.93000,285.55000,276.05000,279.27000,275.37800,1.08%,2209022 +2024-07-19,279.02000,279.89000,268.09600,269.29000,265.53700,-3.57%,2403162 +2024-07-22,275.86000,284.75000,271.02000,283.81000,279.85500,5.39%,4005420 +2024-07-23,260.79000,269.63000,255.15000,262.30000,258.64500,-7.58%,6654257 +2024-07-24,260.77000,262.58500,254.21000,254.40000,250.85500,-3.01%,4060921 +2024-07-25,250.36000,255.46000,245.42000,247.51000,244.06100,-2.71%,4244335 +2024-07-26,251.59000,256.23000,250.58000,253.62000,250.08600,2.47%,2111290 +2024-07-29,257.25000,262.23500,254.31000,255.81000,252.24500,0.86%,2421539 +2024-07-30,258.46000,258.46000,250.36000,251.68000,248.17300,-1.61%,2477980 +2024-07-31,258.84000,264.54000,255.19000,263.16000,259.49300,4.56%,3232341 +2024-08-01,258.01000,260.61000,241.40000,243.62000,240.22500,-7.43%,4006598 +2024-08-02,236.15000,238.90800,231.08000,237.75000,234.43700,-2.41%,4567156 +2024-08-05,232.03000,241.98000,229.01500,235.41000,232.12900,-0.98%,3227591 +2024-08-06,237.24000,243.02000,234.35000,236.76000,233.46100,0.57%,1854896 +2024-08-07,243.53000,244.52000,228.30000,229.29000,226.09500,-3.16%,2678128 +2024-08-08,236.70000,245.96000,233.00000,245.24000,241.82200,6.96%,2776151 +2024-08-09,242.38000,243.91000,239.06000,242.02000,238.64700,-1.31%,1089276 +2024-08-12,242.70000,243.12000,237.02500,240.16000,236.81300,-0.77%,2299072 +2024-08-13,241.46000,248.61000,241.10000,248.01000,244.55400,3.27%,2323540 +2024-08-14,247.79000,248.88500,241.25500,243.64000,240.24500,-1.76%,1786039 +2024-08-15,250.62000,254.76000,247.36000,253.25000,249.72100,3.94%,2790226 +2024-08-16,251.99000,255.78000,250.03500,254.44000,250.89400,0.47%,1524003 +2024-08-19,252.57000,258.42000,250.64500,258.24000,254.64100,1.49%,1381441 +2024-08-20,256.58000,257.37500,252.55000,254.02000,250.48000,-1.63%,1516412 +2024-08-21,256.61000,259.74000,251.01000,254.31000,250.76600,0.11%,2218687 +2024-08-22,254.98000,255.37000,244.21000,245.36000,241.94100,-3.52%,3142475 +2024-08-23,251.18000,254.27000,248.43000,252.63000,249.10900,2.96%,2568464 +2024-08-26,251.30000,252.02500,248.23000,249.84000,246.35800,-1.10%,2042049 +2024-08-27,247.40000,254.54000,246.04500,252.73000,249.20800,1.16%,1653476 +2024-08-28,252.37000,253.37000,244.90000,246.91000,243.46900,-2.30%,1439409 +2024-08-29,249.32000,254.25000,247.48000,248.78000,245.31300,0.76%,1666545 +2024-08-30,254.79000,257.61000,252.00000,256.36000,252.78700,3.05%,2696453 +2024-09-03,251.24000,252.24000,234.93000,236.14000,232.84900,-7.89%,3464128 +2024-09-04,234.01000,240.33000,232.07500,238.86000,235.53100,1.15%,2245345 +2024-09-05,236.17000,239.83000,234.67000,236.70000,233.40100,-0.90%,1976784 +2024-09-06,236.17000,236.47000,225.68000,226.70000,223.54100,-4.22%,3035625 +2024-09-09,230.10000,231.07000,226.73000,230.60000,227.38600,1.72%,2549490 +2024-09-10,227.38000,228.91500,221.54000,225.19000,222.05200,-2.35%,2911128 +2024-09-11,224.36000,231.33000,220.10000,230.87000,227.65300,2.52%,3876759 +2024-09-12,228.01000,229.24000,222.37000,225.14000,223.00200,-2.48%,2532950 +2024-09-13,228.11000,231.88000,227.04000,229.93000,227.74700,2.13%,3017664 +2024-09-16,227.00000,230.50000,225.33000,230.01000,227.82600,0.03%,1866372 +2024-09-17,232.35000,234.68000,229.51000,232.57000,230.36200,1.11%,1920660 +2024-09-18,233.37000,238.64000,230.96000,231.51000,229.31200,-0.46%,2161234 +2024-09-19,238.64000,242.49000,235.85000,238.72000,236.45300,3.11%,3657010 +2024-09-20,233.41000,234.17000,228.54000,231.88000,229.67800,-2.87%,6787626 +2024-09-23,232.95000,234.00000,230.94000,231.86000,229.65900,-0.01%,1470425 +2024-09-24,234.60000,239.17000,230.67000,233.75000,231.53100,0.82%,1913947 +2024-09-25,231.53000,235.14000,231.18000,233.97000,231.74900,0.09%,1621535 +2024-09-26,242.62500,244.12000,234.94500,242.24000,239.94000,3.53%,2067698 +2024-09-27,245.18000,246.98000,242.69000,244.93000,242.60500,1.11%,2444061 +2024-09-30,237.39000,240.20000,236.22000,240.01000,237.73100,-2.01%,2898566 +2024-10-01,238.81000,239.83000,230.39500,232.22000,230.01500,-3.25%,2440727 +2024-10-02,232.60000,238.49000,230.83000,235.36000,233.12500,1.35%,1404519 +2024-10-03,232.75000,234.91000,230.93000,233.24000,231.02600,-0.90%,1748083 +2024-10-04,239.56000,239.71000,231.51000,234.24000,232.01600,0.43%,1599654 +2024-10-07,236.98000,237.09000,232.20000,234.02000,231.79800,-0.09%,1806137 +2024-10-08,234.02000,236.18000,232.39000,234.96000,232.72900,0.40%,1469579 +2024-10-09,233.24000,238.86800,233.00000,238.31000,236.04700,1.43%,1423811 +2024-10-10,234.07000,236.47000,232.50000,236.17000,233.92800,-0.90%,1191496 +2024-10-11,233.57000,240.75000,233.35000,238.10000,235.83900,0.82%,1148222 +2024-10-14,240.23000,243.74000,237.85000,243.44000,241.12900,2.24%,1965312 +2024-10-15,242.64000,244.57000,230.14000,232.85000,230.63900,-4.35%,3611885 +2024-10-16,236.43000,237.84000,232.50000,232.73000,230.52000,-0.05%,1368851 +2024-10-17,238.44000,238.88000,232.10000,232.28000,230.07500,-0.19%,2062228 +2024-10-18,236.24000,236.66900,232.44000,233.45000,231.23400,0.50%,1187652 +2024-10-21,231.06000,232.44500,227.33000,230.15000,227.96500,-1.41%,1585290 +2024-10-22,229.42000,232.49000,227.64300,231.52000,229.32200,0.60%,2173649 +2024-10-23,236.23000,239.88500,233.02000,236.32000,234.07600,2.07%,2957278 +2024-10-24,238.68000,241.92000,235.56000,239.06000,236.79000,1.16%,1593103 +2024-10-25,240.62000,246.07500,240.08000,243.16000,240.85100,1.72%,2140509 +2024-10-28,239.42000,251.10000,238.13000,249.70000,247.32900,2.69%,2812039 +2024-10-29,250.57000,256.62000,249.06000,255.58000,253.15300,2.35%,2134410 +2024-10-30,249.47000,253.42000,245.00000,245.32000,242.99100,-4.01%,2401855 +2024-10-31,244.48000,244.48000,231.30000,234.50000,232.27400,-4.41%,3540566 +2024-11-01,234.50000,240.17000,234.09500,238.59000,236.32500,1.74%,2224189 +2024-11-04,237.32000,239.21000,235.57000,236.90000,234.65100,-0.71%,2935914 +2024-11-05,220.50000,224.84000,216.93000,224.65000,222.51700,-5.17%,5961084 +2024-11-06,228.13000,233.83000,226.11000,231.38000,229.18300,3.00%,3597991 +2024-11-07,237.76000,238.85000,231.88000,236.12000,233.87800,2.05%,3129520 +2024-11-08,233.13000,235.00000,227.96500,233.89000,231.66900,-0.94%,2743168 +2024-11-11,230.98000,231.41500,223.71000,227.04000,224.88400,-2.93%,2715076 +2024-11-12,225.31000,226.99000,221.85000,224.79000,222.65600,-0.99%,2528823 +2024-11-13,221.57000,225.44000,221.44000,222.96000,220.84300,-0.81%,3145030 +2024-11-14,223.88000,225.33000,221.37000,223.96000,221.83400,0.45%,2250276 +2024-11-15,221.83000,223.96000,216.59000,217.04000,214.97900,-3.09%,2793131 +2024-11-18,217.20000,220.42000,216.03700,220.19000,218.09900,1.45%,2472978 +2024-11-19,218.55000,220.59000,217.24500,219.91000,217.82200,-0.13%,1503557 +2024-11-20,217.20000,220.47000,216.06400,220.34000,218.24800,0.20%,2143872 +2024-11-21,222.11000,226.29000,219.78200,224.57000,222.43800,1.92%,1769699 +2024-11-22,227.00000,227.03000,223.70500,226.38000,224.23100,0.81%,1584139 +2024-11-25,229.94000,235.43000,227.83000,233.85000,231.63000,3.30%,2784862 +2024-11-26,237.36000,238.76000,226.75000,228.66000,226.48900,-2.22%,2476629 +2024-11-27,228.09000,229.97000,222.86000,226.53000,224.37900,-0.93%,1520727 +2024-11-29,227.86000,232.17000,226.72000,229.37000,227.19200,1.25%,1606570 +2024-12-02,229.00500,236.07000,228.17500,233.61000,231.39200,1.85%,2796583 +2024-12-03,230.71000,232.79000,228.09000,228.36000,226.19200,-2.25%,2573008 +2024-12-04,231.27000,231.86000,222.54000,223.66000,221.53600,-2.06%,2352027 +2024-12-05,222.47000,223.03000,216.41000,216.99000,215.93400,-2.98%,2296966 +2024-12-06,218.37000,220.19000,217.61000,218.66000,217.59600,0.77%,2302325 +2024-12-09,217.95000,225.99000,217.20000,223.61000,222.52200,2.26%,2149857 +2024-12-10,224.26000,224.48000,217.05000,217.94000,216.88000,-2.54%,1715979 +2024-12-11,220.10000,221.92000,217.76000,219.84000,218.77000,0.87%,2483005 +2024-12-12,218.58000,219.62000,215.43000,217.73000,216.67100,-0.96%,1770951 +2024-12-13,216.12000,218.31000,215.05000,216.84000,215.78500,-0.41%,2855800 +2024-12-16,217.11000,220.65000,214.79000,218.18000,217.11800,0.62%,2884862 +2024-12-17,220.34000,223.18000,217.61000,219.02000,217.95400,0.39%,3592557 +2024-12-18,219.08000,223.36000,209.29000,210.29000,209.26700,-3.99%,3610382 +2024-12-19,212.06000,213.46000,206.97000,207.27000,206.26100,-1.44%,2734949 +2024-12-20,205.64000,213.47000,204.72000,210.24000,209.21700,1.43%,6139389 +2024-12-23,210.50000,214.84000,210.50000,214.09000,213.04800,1.83%,1737645 +2024-12-24,214.92000,215.41000,212.31000,215.40000,214.35200,0.61%,790910 +2024-12-26,213.00000,217.38000,213.00000,215.04000,213.99400,-0.17%,885784 +2024-12-27,213.33000,214.95000,211.67000,213.76000,212.72000,-0.60%,1162105 +2024-12-30,211.55000,211.95000,206.79000,207.47000,206.46000,-2.94%,1817889 +2024-12-31,208.74000,209.49000,206.33500,207.85000,206.83900,0.18%,1154488 +2025-01-02,209.61000,211.60000,205.23000,206.21000,205.20700,-0.79%,1424491 +2025-01-03,207.30000,210.14000,205.00000,208.86000,207.84400,1.29%,2308155 +2025-01-06,210.01000,215.91000,210.01000,213.41000,212.37200,2.18%,1972698 +2025-01-07,213.88000,218.93700,211.24000,212.58000,211.54600,-0.39%,2312319 +2025-01-08,212.14000,213.32000,207.34000,209.72000,208.70000,-1.35%,2302573 +2025-01-10,209.63000,211.32000,206.38000,206.75000,205.74400,-1.42%,2511070 +2025-01-13,203.12000,207.21000,202.25000,206.83000,205.82400,0.04%,1629748 +2025-01-14,208.58000,210.65000,206.73000,210.63000,209.60500,1.84%,1513426 +2025-01-15,215.26000,216.66200,213.49000,213.56000,212.52100,1.39%,3143423 +2025-01-16,215.25000,215.42000,209.78000,210.76000,209.73400,-1.31%,1632367 +2025-01-17,216.41000,217.45800,213.97000,215.36000,214.31200,2.18%,1921559 +2025-01-21,215.00000,216.74700,213.33000,214.88000,213.83400,-0.22%,3237899 +2025-01-22,215.18500,219.63500,214.01000,216.09000,215.03900,0.56%,2367936 +2025-01-23,213.62000,219.91000,212.68500,219.88000,218.81000,1.75%,2250783 +2025-01-24,216.45000,217.45500,211.57000,213.43000,212.39100,-2.93%,2777273 +2025-01-27,215.00500,219.74000,212.38000,215.08000,214.03300,0.77%,4526819 +2025-01-28,214.00000,215.71000,208.30000,213.43000,212.39100,-0.77%,2446618 +2025-01-29,213.23000,215.74000,211.74000,213.01000,211.97400,-0.20%,1739617 +2025-01-30,211.64000,212.76000,206.81000,211.39000,210.36100,-0.76%,3304073 +2025-01-31,212.00000,215.85000,208.31000,208.55000,207.53500,-1.34%,3020149 +2025-02-03,203.00000,207.08400,198.21000,204.73000,203.73400,-1.83%,4743077 +2025-02-04,207.84000,210.00000,198.87000,202.40000,201.41500,-1.14%,3676469 +2025-02-05,201.76000,214.13000,201.58000,213.24000,212.20200,5.36%,4451082 +2025-02-06,216.50000,220.62000,214.65500,216.82000,215.76500,1.68%,2929073 +2025-02-07,215.47000,217.86000,211.27000,212.93000,211.89400,-1.79%,2216694 +2025-02-10,214.20000,215.07000,208.76000,210.05000,209.02800,-1.35%,2412374 +2025-02-11,208.32000,213.64000,207.63900,210.97000,209.94300,0.44%,1273192 +2025-02-12,216.40000,221.49000,212.63000,219.79000,218.72100,4.18%,3202696 +2025-02-13,219.21000,221.28000,216.64000,219.59000,218.52200,-0.09%,2761468 +2025-02-14,220.80000,226.44000,219.26000,224.14000,223.04900,2.07%,3085481 +2025-02-18,226.79000,234.08500,226.72000,228.86000,227.74600,2.11%,4327314 +2025-02-19,230.52000,246.80000,229.55000,245.58000,244.38500,7.31%,5345931 +2025-02-20,255.00000,255.45000,244.08000,245.86000,244.66400,0.11%,4342795 +2025-02-21,247.21000,248.00000,236.22000,236.52000,235.36900,-3.80%,5304711 +2025-02-24,236.79500,238.63000,232.87000,233.15000,232.01600,-1.42%,3130029 +2025-02-25,234.53000,235.70000,228.02000,228.56000,227.44800,-1.97%,3033446 +2025-02-26,229.52000,230.70000,225.38000,229.38000,228.26400,0.36%,2631135 +2025-02-27,228.65000,229.30000,216.46000,216.87000,215.81500,-5.45%,3573955 +2025-02-28,218.33000,221.15000,213.63000,215.59000,214.54100,-0.59%,4231960 +2025-03-03,220.00000,222.79000,213.48000,216.53000,215.47600,0.44%,4651959 +2025-03-04,216.51000,218.11000,210.72000,211.16000,210.13300,-2.48%,4111512 +2025-03-05,213.33000,217.55500,208.67000,216.77000,215.71500,2.66%,2621131 +2025-03-06,212.79000,219.45000,210.67000,214.47000,213.42600,-1.06%,3465287 +2025-03-07,214.09500,223.80000,212.50000,222.56000,221.47700,3.77%,4301488 +2025-03-10,217.47000,218.07000,206.94000,208.84000,207.82400,-6.16%,3637276 +2025-03-11,209.10000,209.76000,199.87500,205.80000,204.79900,-1.46%,3198173 +2025-03-12,208.07000,209.98000,203.63000,204.45000,203.45500,-0.66%,2288747 +2025-03-13,204.07000,208.00000,200.06000,201.02000,200.04200,-1.68%,1792710 +2025-03-14,204.80000,206.96000,203.48000,206.16000,205.15700,2.56%,2771741 +2025-03-17,204.86000,212.12000,204.86000,209.83000,208.80900,1.78%,2207664 +2025-03-18,207.45000,208.99000,205.27000,207.10000,206.09200,-1.30%,1862492 +2025-03-19,206.18000,211.36000,206.03000,207.38000,207.38000,0.14%,1640641 +2025-03-20,204.06000,205.66000,201.53000,202.64000,202.64000,-2.29%,1455356 +2025-03-21,200.18000,201.37700,196.95000,200.64000,200.64000,-0.99%,3340760 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ON-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ON-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..d6acf7149dddae676d01bdf9f878ec86433fdff0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ON-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,12.67000,12.67000,12.36000,12.37500,12.37500,-2.56%,8404993 +2015-03-25,12.39000,12.45400,11.82000,11.90500,11.90500,-3.80%,12645617 +2015-03-26,11.71000,11.78500,11.43000,11.63000,11.63000,-2.31%,9095774 +2015-03-27,11.66000,11.90500,11.55500,11.80000,11.80000,1.46%,7660336 +2015-03-30,11.85000,12.17000,11.82500,12.13000,12.13000,2.80%,11237660 +2015-03-31,12.08000,12.18000,11.99000,12.11000,12.11000,-0.16%,10621277 +2015-04-01,11.51000,11.55000,11.08000,11.48500,11.48500,-5.16%,21684763 +2015-04-02,11.45000,11.80000,11.45000,11.70000,11.70000,1.87%,6482398 +2015-04-06,11.50000,11.64000,11.40000,11.54000,11.54000,-1.37%,3067076 +2015-04-07,11.58000,11.78000,11.45000,11.54000,11.54000,,3774007 +2015-04-08,11.57000,11.65000,11.46000,11.52000,11.52000,-0.17%,2957687 +2015-04-09,11.48000,11.59000,11.41500,11.57000,11.57000,0.43%,2148169 +2015-04-10,11.55000,11.59000,11.48000,11.58000,11.58000,0.09%,1858476 +2015-04-13,11.53000,11.74000,11.51000,11.64000,11.64000,0.52%,2112935 +2015-04-14,11.65000,11.67000,11.42000,11.46000,11.46000,-1.55%,2664856 +2015-04-15,11.54000,12.00000,11.46000,11.94000,11.94000,4.19%,4960423 +2015-04-16,11.93000,12.40000,11.86000,12.37000,12.37000,3.60%,7829686 +2015-04-17,12.35000,12.35000,11.66000,11.84000,11.84000,-4.28%,4353593 +2015-04-20,11.88000,11.95000,11.74000,11.81000,11.81000,-0.25%,3512973 +2015-04-21,11.88000,12.22000,11.76000,12.17000,12.17000,3.05%,5633081 +2015-04-22,12.23000,12.51000,12.14000,12.36000,12.36000,1.56%,6454017 +2015-04-23,11.86000,12.36300,11.71000,12.24500,12.24500,-0.93%,6275767 +2015-04-24,12.25000,12.25000,11.31000,11.62000,11.62000,-5.10%,8253119 +2015-04-27,11.69000,11.88000,11.48000,11.59000,11.59000,-0.26%,3074881 +2015-04-28,11.56000,11.70000,11.47000,11.56000,11.56000,-0.26%,3349189 +2015-04-29,11.46000,11.70000,11.39000,11.67000,11.67000,0.95%,2075564 +2015-04-30,11.68000,11.75000,11.50000,11.52000,11.52000,-1.29%,2390020 +2015-05-01,11.60000,11.88000,11.57000,11.81000,11.81000,2.52%,5236902 +2015-05-04,12.64000,13.12000,12.42500,12.50000,12.50000,5.84%,13465814 +2015-05-05,12.31000,12.46000,12.04000,12.06000,12.06000,-3.52%,5235800 +2015-05-06,12.14000,12.32000,11.93000,12.10000,12.10000,0.33%,2628116 +2015-05-07,12.07000,12.22000,11.96000,12.09000,12.09000,-0.08%,3860612 +2015-05-08,12.20000,12.36000,12.10000,12.30000,12.30000,1.74%,2971042 +2015-05-11,12.31000,12.53000,12.27000,12.43000,12.43000,1.06%,2572229 +2015-05-12,12.30000,12.45500,12.16000,12.41000,12.41000,-0.16%,2955261 +2015-05-13,12.50000,12.64000,12.26000,12.37000,12.37000,-0.32%,4061726 +2015-05-14,12.45000,12.55000,12.30000,12.44000,12.44000,0.57%,3256928 +2015-05-15,12.63000,12.73000,12.46000,12.61000,12.61000,1.37%,3894948 +2015-05-18,12.57000,12.84000,12.57000,12.81000,12.81000,1.59%,2715977 +2015-05-19,12.87000,12.94000,12.70000,12.77000,12.77000,-0.31%,3742298 +2015-05-20,12.76000,12.89000,12.60000,12.61000,12.61000,-1.25%,3488529 +2015-05-21,12.63000,12.65000,12.48000,12.57000,12.57000,-0.32%,2119109 +2015-05-22,12.67000,12.78000,12.53000,12.66000,12.66000,0.72%,2067798 +2015-05-26,12.60000,12.64500,12.39000,12.46500,12.46500,-1.54%,2497827 +2015-05-27,12.49000,13.11500,12.45000,13.01000,13.01000,4.37%,4858687 +2015-05-28,12.96000,13.27000,12.91000,12.99000,12.99000,-0.15%,3756333 +2015-05-29,13.01000,13.33000,12.97000,13.26000,13.26000,2.08%,5035199 +2015-06-01,13.25000,13.35500,13.06000,13.09000,13.09000,-1.28%,3963456 +2015-06-02,13.01000,13.01000,12.76000,12.98000,12.98000,-0.84%,11354429 +2015-06-03,13.50000,13.50000,13.20400,13.26000,13.26000,2.16%,32642094 +2015-06-04,13.21000,13.26000,12.84000,12.88000,12.88000,-2.87%,7787998 +2015-06-05,12.88000,12.96000,12.73000,12.93000,12.93000,0.39%,3744467 +2015-06-08,13.01000,13.02000,12.38500,12.48000,12.48000,-3.48%,6491327 +2015-06-09,12.51000,12.63000,12.37000,12.47000,12.47000,-0.08%,8315834 +2015-06-10,12.56000,12.72500,12.41100,12.64000,12.64000,1.36%,6783864 +2015-06-11,12.69000,12.83000,12.62000,12.78000,12.78000,1.11%,5922198 +2015-06-12,12.38000,12.55000,12.17000,12.39000,12.39000,-3.05%,6225604 +2015-06-15,12.28000,12.48000,12.08000,12.41000,12.41000,0.16%,5073161 +2015-06-16,12.57000,12.65000,12.37000,12.51000,12.51000,0.81%,4264427 +2015-06-17,12.51000,12.51000,12.17000,12.37000,12.37000,-1.12%,6328328 +2015-06-18,12.41000,12.62000,12.35000,12.59000,12.59000,1.78%,4928942 +2015-06-19,12.61000,12.67000,12.37000,12.51000,12.51000,-0.64%,5488240 +2015-06-22,12.63000,12.66000,12.43000,12.55000,12.55000,0.32%,3106425 +2015-06-23,12.57000,12.65000,12.40000,12.58000,12.58000,0.24%,5162200 +2015-06-24,12.54000,12.70500,12.45000,12.52000,12.52000,-0.48%,5505136 +2015-06-25,12.58000,12.71000,12.48000,12.51000,12.51000,-0.08%,2948799 +2015-06-26,12.46000,12.51000,11.93000,12.00000,12.00000,-4.08%,10679474 +2015-06-29,11.89000,12.09000,11.65000,11.72000,11.72000,-2.33%,5731297 +2015-06-30,11.80000,11.97000,11.66000,11.69000,11.69000,-0.26%,4275156 +2015-07-01,11.76000,11.86000,11.52000,11.57000,11.57000,-1.03%,4952593 +2015-07-02,11.62000,11.64000,11.36000,11.46000,11.46000,-0.95%,4866908 +2015-07-06,11.32000,11.48000,11.13000,11.26000,11.26000,-1.75%,4234508 +2015-07-07,11.32000,11.36000,10.84500,11.35000,11.35000,0.80%,5840161 +2015-07-08,11.20000,11.35000,10.93000,11.06000,11.06000,-2.56%,8060962 +2015-07-09,11.19000,11.25000,10.85000,10.90000,10.90000,-1.45%,8991994 +2015-07-10,11.04000,11.35000,10.88000,11.34000,11.34000,4.04%,7221806 +2015-07-13,11.31000,11.34000,11.04000,11.17000,11.17000,-1.50%,6219202 +2015-07-14,11.15000,11.28500,11.10000,11.22000,11.22000,0.45%,5520992 +2015-07-15,11.24000,11.30000,11.01000,11.08000,11.08000,-1.25%,6557514 +2015-07-16,10.89000,11.10500,10.74000,10.86000,10.86000,-1.99%,12304646 +2015-07-17,10.89000,10.94000,10.71000,10.87000,10.87000,0.09%,5906061 +2015-07-20,10.80000,10.93000,10.72000,10.74000,10.74000,-1.20%,4262802 +2015-07-21,10.71000,10.93000,10.64000,10.84000,10.84000,0.93%,5064123 +2015-07-22,10.49000,10.50000,10.21000,10.30000,10.30000,-4.98%,11986679 +2015-07-23,10.39000,10.70000,10.39000,10.53000,10.53000,2.23%,6931284 +2015-07-24,10.61000,10.61000,10.28000,10.31000,10.31000,-2.09%,5472164 +2015-07-27,10.20000,10.35000,10.03000,10.14000,10.14000,-1.65%,5424273 +2015-07-28,10.23000,10.63000,10.09000,10.54000,10.54000,3.94%,8670795 +2015-07-29,10.55000,10.76000,10.47000,10.73000,10.73000,1.80%,6065923 +2015-07-30,10.69000,10.80000,10.60000,10.72000,10.72000,-0.09%,3858996 +2015-07-31,10.67000,10.79000,10.56000,10.62000,10.62000,-0.93%,4559934 +2015-08-03,10.55000,10.89000,10.30000,10.34000,10.34000,-2.64%,11218551 +2015-08-04,10.17000,10.30000,9.87000,10.21000,10.21000,-1.26%,14133569 +2015-08-05,10.27000,10.48000,10.23500,10.31000,10.31000,0.98%,6224088 +2015-08-06,10.09000,10.29000,10.05000,10.16000,10.16000,-1.45%,4855914 +2015-08-07,10.12000,10.35000,10.05000,10.25000,10.25000,0.89%,4393093 +2015-08-10,10.17000,10.52000,10.14000,10.43000,10.43000,1.76%,3898143 +2015-08-11,10.31000,10.38000,9.99000,10.01000,10.01000,-4.03%,5813176 +2015-08-12,9.88000,10.13000,9.71500,10.10000,10.10000,0.90%,4797676 +2015-08-13,10.07000,10.11000,9.85000,9.87000,9.87000,-2.28%,2561145 +2015-08-14,9.78000,9.92000,9.70000,9.91000,9.91000,0.41%,2984006 +2015-08-17,9.92000,10.12000,9.80000,10.10000,10.10000,1.92%,2566862 +2015-08-18,10.04000,10.09000,9.83000,9.85000,9.85000,-2.48%,3845285 +2015-08-19,9.90000,9.93000,9.58000,9.67000,9.67000,-1.83%,2892680 +2015-08-20,9.57000,9.91000,9.23000,9.27000,9.27000,-4.14%,3513161 +2015-08-21,9.20000,9.43000,9.09000,9.18000,9.18000,-0.97%,7429395 +2015-08-24,8.50000,9.37000,8.40000,8.95000,8.95000,-2.51%,6453505 +2015-08-25,9.35000,9.35500,8.89000,8.89000,8.89000,-0.67%,6560560 +2015-08-26,9.14000,9.47500,8.89000,9.44000,9.44000,6.19%,5850163 +2015-08-27,9.59000,9.87000,9.50000,9.79000,9.79000,3.71%,8061788 +2015-08-28,9.79000,9.95000,9.75000,9.88000,9.88000,0.92%,3736456 +2015-08-31,9.86000,9.90700,9.55000,9.55500,9.55500,-3.29%,6670459 +2015-09-01,9.29000,9.55500,9.16000,9.22000,9.22000,-3.51%,4056911 +2015-09-02,9.49000,9.53000,9.13000,9.37000,9.37000,1.63%,4422533 +2015-09-03,9.44000,9.95000,9.41000,9.86000,9.86000,5.23%,6597927 +2015-09-04,9.67000,9.84000,9.62000,9.66000,9.66000,-2.03%,3179180 +2015-09-08,10.00000,10.52000,9.94000,10.47000,10.47000,8.39%,8559181 +2015-09-09,10.50000,10.63000,10.16000,10.23000,10.23000,-2.29%,5130137 +2015-09-10,10.14000,10.31000,9.90500,10.14000,10.14000,-0.88%,6157664 +2015-09-11,9.79000,10.24000,9.79000,10.22000,10.22000,0.79%,5874650 +2015-09-14,10.30000,10.30000,10.04000,10.08000,10.08000,-1.37%,2030957 +2015-09-15,10.15000,10.30000,10.04000,10.23000,10.23000,1.49%,2368087 +2015-09-16,10.21000,10.32000,10.12000,10.25000,10.25000,0.20%,2580198 +2015-09-17,10.22000,10.39500,10.14000,10.17000,10.17000,-0.78%,2779674 +2015-09-18,10.02000,10.18500,9.83000,9.92000,9.92000,-2.46%,4949056 +2015-09-21,10.12000,10.12000,9.75500,9.78000,9.78000,-1.41%,3334849 +2015-09-22,9.60000,9.67000,9.40000,9.50000,9.50000,-2.86%,4296499 +2015-09-23,9.52000,9.58000,9.34500,9.38000,9.38000,-1.26%,2136821 +2015-09-24,9.27000,9.35000,8.90000,9.26000,9.26000,-1.28%,5603001 +2015-09-25,9.37000,9.57000,9.26000,9.33000,9.33000,0.76%,3706966 +2015-09-28,9.20000,9.25000,8.93000,8.97000,8.97000,-3.86%,4132115 +2015-09-29,8.99000,9.23000,8.92000,9.08000,9.08000,1.23%,3365071 +2015-09-30,9.40000,9.52000,9.24000,9.40000,9.40000,3.52%,4902511 +2015-10-01,9.40000,9.51000,9.09000,9.29000,9.29000,-1.17%,3314163 +2015-10-02,9.14000,9.53000,9.06000,9.53000,9.53000,2.58%,3536556 +2015-10-05,9.59000,9.87000,9.56000,9.83000,9.83000,3.15%,3926258 +2015-10-06,9.85000,10.00000,9.81000,9.89000,9.89000,0.61%,5932507 +2015-10-07,10.00000,10.31500,9.90000,10.28000,10.28000,3.94%,8798214 +2015-10-08,10.25000,10.36500,10.04000,10.30000,10.30000,0.19%,4053244 +2015-10-09,10.27000,10.37000,9.98000,10.00000,10.00000,-2.91%,4309613 +2015-10-12,9.98000,10.12000,9.82500,9.89000,9.89000,-1.10%,5742144 +2015-10-13,9.82000,10.13000,9.81000,10.03000,10.03000,1.42%,6378236 +2015-10-14,9.99000,10.97000,9.99000,10.74000,10.74000,7.08%,12539665 +2015-10-15,10.76000,10.89000,10.31500,10.60000,10.60000,-1.30%,8203176 +2015-10-16,10.58000,10.63000,10.28000,10.49000,10.49000,-1.04%,3871768 +2015-10-19,10.50000,10.64000,10.33000,10.39000,10.39000,-0.95%,3517514 +2015-10-20,10.34000,10.64000,10.34000,10.56000,10.56000,1.64%,3509213 +2015-10-21,10.63000,10.74000,10.28000,10.30000,10.30000,-2.46%,4243386 +2015-10-22,10.51000,10.89000,10.40000,10.87500,10.87500,5.58%,4909398 +2015-10-23,11.00000,11.59000,10.73000,11.48000,11.48000,5.56%,8640234 +2015-10-26,11.39000,11.46000,10.89000,10.99000,10.99000,-4.27%,3969812 +2015-10-27,10.91000,10.99000,10.74500,10.81000,10.81000,-1.64%,3693182 +2015-10-28,10.84000,11.05000,10.79000,11.03000,11.03000,2.04%,5186078 +2015-10-29,10.70000,10.70000,10.20000,10.28000,10.28000,-6.80%,11795447 +2015-10-30,11.03000,11.38000,10.82000,11.00000,11.00000,7.00%,11878225 +2015-11-02,10.97000,11.25000,10.90000,11.18000,11.18000,1.64%,4221870 +2015-11-03,11.09000,11.30000,11.07000,11.21000,11.21000,0.27%,3980612 +2015-11-04,11.29000,11.55000,11.10000,11.54000,11.54000,2.94%,4742088 +2015-11-05,11.50000,11.59500,11.20000,11.28000,11.28000,-2.25%,5043753 +2015-11-06,11.27000,11.62000,11.25000,11.60000,11.60000,2.84%,3044012 +2015-11-09,11.57000,11.60000,11.39000,11.50500,11.50500,-0.82%,2913655 +2015-11-10,11.37000,11.39000,11.20000,11.22000,11.22000,-2.48%,3293483 +2015-11-11,11.29000,11.41500,11.19000,11.22500,11.22500,0.04%,4106374 +2015-11-12,11.12000,11.24000,10.85000,10.85000,10.85000,-3.34%,4437392 +2015-11-13,10.84000,10.95000,10.68400,10.72000,10.72000,-1.20%,6061874 +2015-11-16,10.71000,10.86000,10.55000,10.67000,10.67000,-0.47%,6126005 +2015-11-17,10.70000,10.90000,10.64500,10.74000,10.74000,0.66%,3589381 +2015-11-18,10.39000,10.39000,9.53000,9.89000,9.89000,-7.91%,29358170 +2015-11-19,10.20000,10.33000,9.94000,10.10000,10.10000,2.12%,8826014 +2015-11-20,10.20000,10.29000,10.11000,10.16000,10.16000,0.59%,6102679 +2015-11-23,10.13000,10.24000,10.07000,10.15000,10.15000,-0.10%,6186935 +2015-11-24,10.14000,10.41000,10.03000,10.35000,10.35000,1.97%,9718961 +2015-11-25,10.35000,10.55000,10.29000,10.46000,10.46000,1.06%,8874082 +2015-11-27,10.46000,10.77000,10.46000,10.73000,10.73000,2.58%,2375960 +2015-11-30,10.73000,11.04200,10.68000,10.96000,10.96000,2.14%,9517352 +2015-12-01,11.01000,11.28000,11.01000,11.27000,11.27000,2.83%,10069915 +2015-12-02,11.31000,11.35000,11.10000,11.33000,11.33000,0.53%,9036045 +2015-12-03,11.42000,11.42000,10.97000,11.08000,11.08000,-2.21%,5813982 +2015-12-04,11.06000,11.40000,11.01000,11.37000,11.37000,2.62%,4536485 +2015-12-07,11.27000,11.36000,11.21000,11.24000,11.24000,-1.14%,6934200 +2015-12-08,10.51000,10.70000,10.26000,10.46000,10.46000,-6.94%,12625996 +2015-12-09,10.46000,10.49000,10.09500,10.12500,10.12500,-3.20%,6247349 +2015-12-10,10.12000,10.29000,10.07000,10.15000,10.15000,0.25%,6459770 +2015-12-11,9.92000,10.19000,9.87500,9.90000,9.90000,-2.46%,4837852 +2015-12-14,10.23000,10.62000,10.04000,10.11000,10.11000,2.12%,9334881 +2015-12-15,10.13000,10.32000,10.12000,10.27000,10.27000,1.58%,5017032 +2015-12-16,10.32000,10.35000,10.17000,10.32000,10.32000,0.49%,2550030 +2015-12-17,10.38000,10.42000,9.95500,9.96000,9.96000,-3.49%,4101175 +2015-12-18,9.94000,10.11000,9.85000,10.01000,10.01000,0.50%,5777505 +2015-12-21,10.12000,10.25000,10.01000,10.09000,10.09000,0.80%,2127357 +2015-12-22,10.11000,10.15000,9.92000,10.07000,10.07000,-0.20%,3477613 +2015-12-23,10.06000,10.14000,10.00000,10.09000,10.09000,0.20%,3158801 +2015-12-24,10.14000,10.20500,10.11000,10.14000,10.14000,0.50%,1606870 +2015-12-28,10.10000,10.10000,9.89500,10.00000,10.00000,-1.38%,2243959 +2015-12-29,10.05000,10.16000,10.00000,10.11000,10.11000,1.10%,3146476 +2015-12-30,10.15000,10.15000,9.94000,9.95000,9.95000,-1.58%,3025628 +2015-12-31,9.96000,9.96500,9.78000,9.80000,9.80000,-1.51%,2390854 +2016-01-04,9.65000,9.84000,9.50000,9.70000,9.70000,-1.02%,4023234 +2016-01-05,9.82000,9.82000,9.63000,9.68000,9.68000,-0.21%,5727444 +2016-01-06,9.56000,9.62500,9.01000,9.19000,9.19000,-5.06%,7066771 +2016-01-07,9.11000,9.11000,8.55000,8.64000,8.64000,-5.98%,9524767 +2016-01-08,8.60000,8.86000,8.51000,8.53000,8.53000,-1.27%,5103712 +2016-01-11,8.62000,8.71500,8.38000,8.57000,8.57000,0.47%,5474642 +2016-01-12,8.69000,8.70000,8.37500,8.55000,8.55000,-0.23%,3918247 +2016-01-13,8.55000,8.65000,8.16500,8.30000,8.30000,-2.92%,6126909 +2016-01-14,8.30000,8.65000,8.12000,8.50000,8.50000,2.41%,6459227 +2016-01-15,8.20000,8.29000,8.01000,8.22000,8.22000,-3.29%,6615188 +2016-01-19,8.34000,8.47000,7.96000,8.07000,8.07000,-1.82%,4572165 +2016-01-20,7.98000,8.36000,7.83000,8.27000,8.27000,2.48%,6061988 +2016-01-21,8.33000,8.59500,8.25000,8.39000,8.39000,1.45%,7807908 +2016-01-22,8.50000,8.63000,8.27500,8.34000,8.34000,-0.60%,5319269 +2016-01-25,8.32000,8.49000,8.22000,8.25000,8.25000,-1.08%,4347257 +2016-01-26,8.31000,8.43000,8.26000,8.40000,8.40000,1.82%,3830876 +2016-01-27,7.86000,8.44000,7.86000,8.25000,8.25000,-1.79%,2613074 +2016-01-28,8.36000,8.44000,8.07500,8.11000,8.11000,-1.70%,3535218 +2016-01-29,8.32000,8.57500,8.26000,8.56000,8.56000,5.55%,6360978 +2016-02-01,8.50000,8.71000,8.40000,8.67000,8.67000,1.29%,3191927 +2016-02-02,8.50000,8.59000,8.14000,8.17500,8.17500,-5.71%,3713218 +2016-02-03,8.23000,8.30000,7.99000,8.27000,8.27000,1.16%,3147663 +2016-02-04,8.11000,8.51000,8.11000,8.49000,8.49000,2.66%,3347856 +2016-02-05,8.41000,8.50000,8.00000,8.05000,8.05000,-5.18%,7708948 +2016-02-08,7.60000,7.90000,7.26000,7.40000,7.40000,-8.07%,8967634 +2016-02-09,7.31000,7.32000,6.98000,7.08000,7.08000,-4.32%,11642350 +2016-02-10,7.11000,7.31000,7.09000,7.15000,7.15000,0.99%,7484872 +2016-02-11,7.07000,7.17000,6.97000,7.05000,7.05000,-1.40%,6075672 +2016-02-12,7.15000,7.19000,6.99000,7.07000,7.07000,0.28%,5676280 +2016-02-16,7.37000,7.64500,7.25000,7.51000,7.51000,6.22%,8388261 +2016-02-17,7.75000,7.97000,7.55000,7.90000,7.90000,5.19%,6120725 +2016-02-18,7.94000,7.97000,7.59000,7.61000,7.61000,-3.67%,9800490 +2016-02-19,7.57000,7.81000,7.50000,7.68000,7.68000,0.92%,6217786 +2016-02-22,7.78000,7.98000,7.78000,7.97000,7.97000,3.78%,4681723 +2016-02-23,8.00000,8.16000,7.93000,8.02000,8.02000,0.63%,5810609 +2016-02-24,7.72000,8.30000,7.72000,8.30000,8.30000,3.49%,5749489 +2016-02-25,8.29000,8.32000,8.11000,8.29000,8.29000,-0.12%,3378009 +2016-02-26,8.32000,8.49000,8.21000,8.39000,8.39000,1.21%,2339714 +2016-02-29,8.46000,8.57000,8.36000,8.39000,8.39000,,2740950 +2016-03-01,8.35000,8.70500,8.34500,8.65000,8.65000,3.10%,4147714 +2016-03-02,8.61000,8.83000,8.60000,8.82000,8.82000,1.97%,3991940 +2016-03-03,8.78000,8.96000,8.75000,8.94000,8.94000,1.36%,4801707 +2016-03-04,8.96000,9.12500,8.77000,8.87000,8.87000,-0.78%,4321169 +2016-03-07,8.85000,9.06000,8.76000,9.01000,9.01000,1.58%,3595890 +2016-03-08,8.89000,8.99000,8.66000,8.70000,8.70000,-3.44%,4943658 +2016-03-09,8.61000,8.87000,8.61000,8.86000,8.86000,1.84%,3928406 +2016-03-10,8.96000,9.10000,8.73000,8.88000,8.88000,0.23%,4569517 +2016-03-11,8.95000,9.26000,8.92000,9.26000,9.26000,4.28%,3342554 +2016-03-14,8.83000,9.25000,8.83000,9.10000,9.10000,-1.73%,3184056 +2016-03-15,9.08000,9.09000,8.94000,9.08000,9.08000,-0.22%,2030818 +2016-03-16,9.13000,9.22000,8.99500,9.19000,9.19000,1.21%,2464485 +2016-03-17,9.15000,9.30000,9.11000,9.26000,9.26000,0.76%,1694848 +2016-03-18,9.27000,9.53000,9.27000,9.48000,9.48000,2.38%,5841797 +2016-03-21,9.52000,9.52000,9.31000,9.44000,9.44000,-0.42%,1731505 +2016-03-22,9.35000,9.56000,9.31000,9.53000,9.53000,0.95%,2969765 +2016-03-23,9.48000,9.53000,9.30500,9.38000,9.38000,-1.57%,3829892 +2016-03-24,9.32000,9.40000,9.20000,9.39000,9.39000,0.11%,1615551 +2016-03-28,9.41000,9.51000,9.28000,9.41000,9.41000,0.21%,2087389 +2016-03-29,9.35000,9.88000,9.26000,9.88000,9.88000,4.99%,5904529 +2016-03-30,9.91000,9.92000,9.68000,9.71000,9.71000,-1.72%,3785775 +2016-03-31,9.68000,9.79000,9.56500,9.59000,9.59000,-1.24%,4099551 +2016-04-01,9.50000,9.73000,9.42000,9.70000,9.70000,1.15%,4044762 +2016-04-04,9.67000,9.71500,9.56000,9.58000,9.58000,-1.24%,2306229 +2016-04-05,9.49000,9.67000,9.48000,9.59000,9.59000,0.10%,2798908 +2016-04-06,9.56000,9.76000,9.41400,9.75000,9.75000,1.67%,2911365 +2016-04-07,9.68000,9.73000,9.43000,9.52000,9.52000,-2.36%,2429243 +2016-04-08,9.60000,9.74000,9.46000,9.51000,9.51000,-0.11%,1935146 +2016-04-11,9.57000,9.64000,9.43500,9.46000,9.46000,-0.53%,2260074 +2016-04-12,9.47000,9.50000,9.26000,9.43000,9.43000,-0.32%,1993390 +2016-04-13,9.42000,9.72000,9.41000,9.72000,9.72000,3.08%,1984952 +2016-04-14,9.68000,9.79000,9.51000,9.75000,9.75000,0.31%,2501119 +2016-04-15,9.71000,9.77000,9.53000,9.66000,9.66000,-0.92%,2311470 +2016-04-18,9.63000,9.68000,9.53000,9.65000,9.65000,-0.10%,2618708 +2016-04-19,9.74000,9.79000,9.53000,9.58000,9.58000,-0.73%,2752530 +2016-04-20,9.56000,9.92000,9.51000,9.86000,9.86000,2.92%,3108050 +2016-04-21,9.88000,9.96000,9.80000,9.81000,9.81000,-0.51%,3901328 +2016-04-22,9.76000,9.92000,9.70000,9.83000,9.83000,0.20%,2799464 +2016-04-25,9.80000,9.91000,9.59000,9.59000,9.59000,-2.44%,2457530 +2016-04-26,9.66000,10.02000,9.66000,9.99000,9.99000,4.17%,10858535 +2016-04-27,9.91000,10.04000,9.68000,10.00000,10.00000,0.10%,4269963 +2016-04-28,9.90000,10.07000,9.72000,9.75000,9.75000,-2.50%,3491472 +2016-04-29,9.77000,9.79500,9.38000,9.47000,9.47000,-2.87%,3554871 +2016-05-02,9.49000,9.70000,9.38000,9.68000,9.68000,2.22%,5917123 +2016-05-03,9.61000,9.64000,9.41500,9.49000,9.49000,-1.96%,2958743 +2016-05-04,9.42000,9.54000,9.19500,9.27000,9.27000,-2.32%,2975191 +2016-05-05,9.35000,9.50000,9.24000,9.29000,9.29000,0.22%,2777134 +2016-05-06,9.24000,9.42000,9.21000,9.41000,9.41000,1.29%,3664574 +2016-05-09,9.81000,9.90000,9.00000,9.11000,9.11000,-3.19%,7277080 +2016-05-10,9.17000,9.39000,9.07000,9.38000,9.38000,2.96%,4005183 +2016-05-11,9.31000,9.56500,9.30000,9.39000,9.39000,0.11%,3541776 +2016-05-12,9.42000,9.48000,8.85000,8.97000,8.97000,-4.47%,4928027 +2016-05-13,8.95000,9.12000,8.92000,8.95000,8.95000,-0.22%,3484854 +2016-05-16,9.03000,9.11000,8.89000,9.00000,9.00000,0.56%,3886789 +2016-05-17,8.99000,9.13500,8.90500,8.95000,8.95000,-0.56%,2855452 +2016-05-18,8.90000,9.30500,8.90000,9.21000,9.21000,2.91%,4638966 +2016-05-19,9.14000,9.25000,8.89000,9.03000,9.03000,-1.95%,2610341 +2016-05-20,9.11000,9.25000,9.05000,9.19000,9.19000,1.77%,3301984 +2016-05-23,9.22000,9.33500,9.17000,9.18000,9.18000,-0.11%,2552117 +2016-05-24,9.24000,9.46000,9.24000,9.38000,9.38000,2.18%,5087629 +2016-05-25,9.46000,9.55000,9.42000,9.51000,9.51000,1.39%,2647065 +2016-05-26,9.52000,9.67000,9.40000,9.51000,9.51000,,2386766 +2016-05-27,9.51000,9.68000,9.51000,9.66000,9.66000,1.58%,2498563 +2016-05-31,9.71000,9.80000,9.69000,9.77000,9.77000,1.14%,3541853 +2016-06-01,9.79000,9.98000,9.69000,9.95000,9.95000,1.84%,4231323 +2016-06-02,9.83000,9.92000,9.77000,9.86000,9.86000,-0.90%,3201747 +2016-06-03,9.90000,9.90000,9.67000,9.71000,9.71000,-1.52%,2263478 +2016-06-06,9.71000,9.85000,9.69000,9.81000,9.81000,1.03%,3929757 +2016-06-07,9.84000,10.15000,9.80000,10.07000,10.07000,2.65%,5911853 +2016-06-08,10.07000,10.13000,9.96500,10.02000,10.02000,-0.50%,1898951 +2016-06-09,9.93000,10.03000,9.88000,10.02000,10.02000,,4451869 +2016-06-10,9.85000,9.94000,9.74000,9.80000,9.80000,-2.20%,4001755 +2016-06-13,9.91000,10.13000,9.80000,9.98000,9.98000,1.84%,7231668 +2016-06-14,9.80000,9.89000,9.69000,9.77000,9.77000,-2.10%,11463141 +2016-06-15,9.80000,9.83000,9.65500,9.70000,9.70000,-0.72%,8605624 +2016-06-16,9.63000,9.63000,9.25000,9.49000,9.49000,-2.16%,12189518 +2016-06-17,9.47000,9.49000,9.27000,9.45000,9.45000,-0.42%,6063394 +2016-06-20,9.61000,9.89000,9.53000,9.78000,9.78000,3.49%,5590921 +2016-06-21,9.81000,9.89000,9.71000,9.78000,9.78000,,2669886 +2016-06-22,9.81000,9.96000,9.69000,9.69000,9.69000,-0.92%,2633619 +2016-06-23,9.82000,9.90500,9.77000,9.87000,9.87000,1.86%,2316451 +2016-06-24,9.39000,9.57500,8.99000,9.09000,9.09000,-7.90%,14290589 +2016-06-27,8.95000,8.95000,8.21000,8.24000,8.24000,-9.35%,10065290 +2016-06-28,8.51000,8.68000,8.46000,8.67000,8.67000,5.22%,5863945 +2016-06-29,8.80000,8.83000,8.56000,8.69000,8.69000,0.23%,3631945 +2016-06-30,8.73000,8.82000,8.66000,8.82000,8.82000,1.50%,3047121 +2016-07-01,8.74000,8.88000,8.62000,8.78000,8.78000,-0.45%,2324416 +2016-07-05,8.81000,8.82000,8.37000,8.46000,8.46000,-3.64%,3202239 +2016-07-06,8.37000,8.48000,8.11000,8.47000,8.47000,0.12%,4442262 +2016-07-07,8.51000,8.96000,8.51000,8.72000,8.72000,2.95%,5525450 +2016-07-08,8.79000,9.01000,8.72000,8.91000,8.91000,2.18%,6591448 +2016-07-11,9.00000,9.20000,9.00000,9.17000,9.17000,2.92%,3937714 +2016-07-12,9.26000,9.42500,9.21000,9.31000,9.31000,1.53%,2832684 +2016-07-13,9.38000,9.43000,9.21000,9.30000,9.30000,-0.11%,2418556 +2016-07-14,9.50000,9.51000,9.35000,9.44000,9.44000,1.51%,2170188 +2016-07-15,9.44000,9.46000,9.33000,9.39000,9.39000,-0.53%,1816383 +2016-07-18,9.55000,9.55800,9.38000,9.51000,9.51000,1.28%,1636609 +2016-07-19,9.45000,9.56000,9.36000,9.47000,9.47000,-0.42%,3148230 +2016-07-20,9.53000,9.75000,9.42100,9.66000,9.66000,2.01%,2418246 +2016-07-21,9.62000,9.68500,9.53000,9.53000,9.53000,-1.35%,3669269 +2016-07-22,9.50000,9.57800,9.37500,9.56000,9.56000,0.31%,2001164 +2016-07-25,9.58000,9.69000,9.53000,9.60000,9.60000,0.42%,1853107 +2016-07-26,9.75000,10.20500,9.66000,10.17000,10.17000,5.94%,8474563 +2016-07-27,10.21000,10.34000,10.12500,10.20000,10.20000,0.29%,6495966 +2016-07-28,10.16000,10.24000,9.95500,10.07000,10.07000,-1.27%,3874509 +2016-07-29,10.11000,10.11000,9.91000,10.03000,10.03000,-0.40%,2717530 +2016-08-01,10.04000,10.06000,9.93000,10.03000,10.03000,,3016936 +2016-08-02,9.97000,9.99000,9.69000,9.71000,9.71000,-3.19%,2421735 +2016-08-03,9.67000,9.73000,9.65000,9.70000,9.70000,-0.10%,2218578 +2016-08-04,9.68000,9.80500,9.67000,9.78000,9.78000,0.82%,1762707 +2016-08-05,9.87000,10.05000,9.78000,9.99000,9.99000,2.15%,4389454 +2016-08-08,10.56000,10.61000,10.02500,10.11000,10.11000,1.20%,8989077 +2016-08-09,10.13000,10.37000,10.13000,10.33000,10.33000,2.18%,8332839 +2016-08-10,10.31000,10.32500,10.03000,10.30000,10.30000,-0.29%,5632811 +2016-08-11,10.30000,10.36500,10.13000,10.27000,10.27000,-0.29%,5836077 +2016-08-12,10.29000,10.35000,10.10000,10.10000,10.10000,-1.66%,2716291 +2016-08-15,10.17000,10.41000,10.12000,10.38000,10.38000,2.77%,4236106 +2016-08-16,10.42000,10.43500,10.21000,10.22000,10.22000,-1.54%,2615661 +2016-08-17,10.22000,10.39000,10.14000,10.30000,10.30000,0.78%,2684788 +2016-08-18,10.24000,10.35000,10.21000,10.23000,10.23000,-0.68%,2664584 +2016-08-19,10.23000,10.38000,10.20000,10.24000,10.24000,0.10%,3474372 +2016-08-22,10.25000,10.39000,10.17500,10.36000,10.36000,1.17%,3038783 +2016-08-23,10.42000,10.64000,10.42000,10.61000,10.61000,2.41%,4319301 +2016-08-24,10.83000,10.89000,10.70000,10.71000,10.71000,0.94%,5566207 +2016-08-25,10.67000,11.06000,10.63000,11.01000,11.01000,2.80%,8912816 +2016-08-26,11.06000,11.44000,10.97000,11.03000,11.03000,0.18%,12254902 +2016-08-29,11.03000,11.11000,10.95000,10.98000,10.98000,-0.45%,4045582 +2016-08-30,10.95000,11.08000,10.87000,10.89000,10.89000,-0.82%,5040828 +2016-08-31,10.88000,10.95000,10.78000,10.80000,10.80000,-0.83%,3725154 +2016-09-01,10.79000,11.02000,10.79000,10.99000,10.99000,1.76%,2670701 +2016-09-02,11.00000,11.06500,10.91000,11.03000,11.03000,0.36%,2819674 +2016-09-06,11.00000,11.07000,10.84000,10.88000,10.88000,-1.36%,2077513 +2016-09-07,10.90000,10.97000,10.83000,10.92000,10.92000,0.37%,3886791 +2016-09-08,10.90000,10.96000,10.63000,10.74000,10.74000,-1.65%,4156777 +2016-09-09,10.68000,10.70000,10.26000,10.26000,10.26000,-4.47%,5178418 +2016-09-12,10.08000,10.48000,10.08000,10.44000,10.44000,1.75%,4646971 +2016-09-13,10.42000,10.55000,10.17000,10.24000,10.24000,-1.92%,4756485 +2016-09-14,10.22000,10.48000,10.12000,10.39000,10.39000,1.46%,4059543 +2016-09-15,10.38000,10.80000,10.38000,10.78000,10.78000,3.75%,4614372 +2016-09-16,10.84000,11.33000,10.77000,11.31000,11.31000,4.92%,15007487 +2016-09-19,11.41000,11.73500,11.31000,11.52000,11.52000,1.86%,10953299 +2016-09-20,11.74000,12.00000,11.54000,11.58000,11.58000,0.52%,9069871 +2016-09-21,11.70000,11.78000,11.56500,11.78000,11.78000,1.73%,4021229 +2016-09-22,11.95000,12.22000,11.87000,12.04000,12.04000,2.21%,11686553 +2016-09-23,12.55000,12.55000,11.70000,11.71000,11.71000,-2.74%,7093553 +2016-09-26,11.81000,11.81000,11.53500,11.61000,11.61000,-0.85%,4245247 +2016-09-27,11.54000,11.81000,11.47000,11.79000,11.79000,1.55%,4701430 +2016-09-28,11.81000,11.97000,11.77000,11.93000,11.93000,1.19%,3393032 +2016-09-29,11.93000,12.30000,11.87000,12.10000,12.10000,1.42%,6707917 +2016-09-30,12.16000,12.41000,12.16000,12.32000,12.32000,1.82%,6265280 +2016-10-03,12.48000,12.69000,12.19000,12.22000,12.22000,-0.81%,6396860 +2016-10-04,12.20000,12.34000,12.07000,12.18000,12.18000,-0.33%,4740045 +2016-10-05,12.18000,12.54500,12.17000,12.40000,12.40000,1.81%,4563623 +2016-10-06,12.41000,12.45000,12.13000,12.43000,12.43000,0.24%,6259948 +2016-10-07,12.40000,12.43000,12.16000,12.28000,12.28000,-1.21%,3271622 +2016-10-10,12.34000,12.47000,12.10000,12.13000,12.13000,-1.22%,3288070 +2016-10-11,12.15000,12.17000,11.59000,11.79000,11.79000,-2.80%,6497671 +2016-10-12,11.77000,11.79000,11.54000,11.65000,11.65000,-1.19%,3973438 +2016-10-13,11.54000,11.66500,11.24500,11.57000,11.57000,-0.69%,5066051 +2016-10-14,11.62000,11.90000,11.57000,11.59000,11.59000,0.17%,3046404 +2016-10-17,11.56000,11.64500,11.46500,11.51000,11.51000,-0.69%,2194531 +2016-10-18,11.65000,11.74000,11.59000,11.67000,11.67000,1.39%,4479111 +2016-10-19,11.63000,11.74500,11.46500,11.72000,11.72000,0.43%,2643222 +2016-10-20,11.68000,11.87000,11.63000,11.81000,11.81000,0.77%,2507444 +2016-10-21,11.80000,11.87000,11.70000,11.82000,11.82000,0.08%,2206292 +2016-10-24,11.90000,12.10000,11.90000,12.09000,12.09000,2.28%,2331425 +2016-10-25,12.08000,12.12000,11.82000,11.91000,11.91000,-1.49%,3397830 +2016-10-26,11.88000,11.90000,11.68000,11.71000,11.71000,-1.68%,4772385 +2016-10-27,11.86000,11.95000,11.60000,11.64000,11.64000,-0.60%,3953977 +2016-10-28,11.66000,11.85000,11.52000,11.53000,11.53000,-0.95%,5542435 +2016-10-31,11.58000,11.75000,11.54000,11.67000,11.67000,1.21%,2207350 +2016-11-01,11.73000,11.80500,11.50000,11.69000,11.69000,0.17%,2670938 +2016-11-02,11.69000,11.78000,11.47000,11.48000,11.48000,-1.80%,7043949 +2016-11-03,11.49000,11.60500,11.48000,11.51000,11.51000,0.26%,2489086 +2016-11-04,11.50000,11.81000,11.40000,11.57000,11.57000,0.52%,4570997 +2016-11-07,11.27000,11.59000,10.74000,11.46000,11.46000,-0.95%,11853253 +2016-11-08,11.39000,11.42000,11.08000,11.18000,11.18000,-2.44%,8650434 +2016-11-09,11.01000,11.31500,10.93000,11.22000,11.22000,0.36%,4938904 +2016-11-10,11.37000,11.63000,10.83500,10.95000,10.95000,-2.41%,7848092 +2016-11-11,10.98000,11.27000,10.98000,11.22000,11.22000,2.47%,5486259 +2016-11-14,11.21000,11.46000,11.18000,11.40000,11.40000,1.60%,5257345 +2016-11-15,11.38000,11.63000,11.33000,11.53000,11.53000,1.14%,4350576 +2016-11-16,11.49000,11.68500,11.44000,11.45000,11.45000,-0.69%,5147297 +2016-11-17,11.47000,11.55000,11.37000,11.48000,11.48000,0.26%,3984328 +2016-11-18,11.16000,11.36000,11.08000,11.17000,11.17000,-2.70%,6995195 +2016-11-21,11.25000,11.49000,11.23000,11.47000,11.47000,2.69%,6285491 +2016-11-22,11.48000,11.93000,11.46700,11.88000,11.88000,3.57%,9800326 +2016-11-23,11.88000,12.50000,11.85000,12.44000,12.44000,4.71%,11628881 +2016-11-25,12.41000,12.45000,12.24000,12.43000,12.43000,-0.08%,2024998 +2016-11-28,12.39000,12.40000,12.12000,12.12000,12.12000,-2.49%,7915454 +2016-11-29,12.07000,12.18000,11.87000,11.91000,11.91000,-1.73%,3946047 +2016-11-30,11.95000,12.03000,11.75000,11.78000,11.78000,-1.09%,5982891 +2016-12-01,11.80000,11.89000,10.84500,10.97000,10.97000,-6.88%,11304894 +2016-12-02,10.97000,11.20000,10.96000,11.12000,11.12000,1.37%,5502811 +2016-12-05,11.14000,11.31000,11.13200,11.23000,11.23000,0.99%,4723028 +2016-12-06,11.30000,11.38000,11.17000,11.36000,11.36000,1.16%,3641590 +2016-12-07,11.31000,11.87000,11.25000,11.82000,11.82000,4.05%,16055684 +2016-12-08,11.80000,11.93000,11.65500,11.91000,11.91000,0.76%,6953955 +2016-12-09,12.00000,12.56000,11.88000,12.22000,12.22000,2.60%,12070637 +2016-12-12,12.11000,12.24000,11.85000,11.96000,11.96000,-2.13%,10674119 +2016-12-13,12.00000,12.46000,11.95500,12.41000,12.41000,3.76%,14634415 +2016-12-14,12.43000,12.73000,12.35000,12.48000,12.48000,0.56%,10732746 +2016-12-15,12.47000,13.12000,12.36000,13.03000,13.03000,4.41%,31143030 +2016-12-16,13.01000,13.31500,12.80000,12.84000,12.84000,-1.46%,10076792 +2016-12-19,12.78000,13.00000,12.74500,12.82000,12.82000,-0.16%,3387010 +2016-12-20,12.82000,12.94000,12.70000,12.81000,12.81000,-0.08%,3745845 +2016-12-21,12.77000,12.88000,12.68000,12.69000,12.69000,-0.94%,5066770 +2016-12-22,12.77000,12.98000,12.67000,12.73000,12.73000,0.32%,4668444 +2016-12-23,12.69000,12.98000,12.69000,12.97000,12.97000,1.89%,4130724 +2016-12-27,12.95000,13.26000,12.95000,13.13000,13.13000,1.23%,4798092 +2016-12-28,13.22000,13.32000,13.03000,13.07000,13.07000,-0.46%,5671898 +2016-12-29,13.05000,13.16000,12.85000,12.97000,12.97000,-0.77%,5476077 +2016-12-30,13.05000,13.19000,12.67000,12.76000,12.76000,-1.62%,5866331 +2017-01-03,12.75000,12.93000,12.37000,12.69000,12.69000,-0.55%,10438467 +2017-01-04,13.07000,13.33000,12.93000,13.00000,13.00000,2.44%,9216797 +2017-01-05,13.03000,13.13000,12.77000,12.85000,12.85000,-1.15%,7193409 +2017-01-06,12.84000,13.07000,12.81900,13.01000,13.01000,1.25%,5747162 +2017-01-09,13.02000,13.45000,13.01000,13.34000,13.34000,2.54%,7460804 +2017-01-10,13.29000,13.48000,13.27000,13.45000,13.45000,0.82%,4244703 +2017-01-11,13.43000,13.62000,13.33000,13.51000,13.51000,0.45%,6130419 +2017-01-12,13.52000,13.62000,13.10000,13.43000,13.43000,-0.59%,5056954 +2017-01-13,13.47000,13.62000,13.40500,13.47000,13.47000,0.30%,6286991 +2017-01-17,13.42000,13.48000,13.11000,13.18000,13.18000,-2.15%,4952348 +2017-01-18,13.28000,13.42000,13.18000,13.26000,13.26000,0.61%,6045833 +2017-01-19,13.19000,13.40000,13.01500,13.11000,13.11000,-1.13%,8526676 +2017-01-20,13.16000,13.49000,13.15000,13.40000,13.40000,2.21%,6418863 +2017-01-23,13.34000,13.53000,13.28000,13.50000,13.50000,0.75%,5861854 +2017-01-24,13.57000,13.68500,13.50000,13.62000,13.62000,0.89%,4785842 +2017-01-25,13.76000,14.00000,13.75000,13.90000,13.90000,2.06%,5674444 +2017-01-26,14.00000,14.00000,13.72000,13.86000,13.86000,-0.29%,4378503 +2017-01-27,13.92000,13.94000,13.76000,13.88000,13.88000,0.14%,2322016 +2017-01-30,13.77000,13.81000,13.43000,13.75000,13.75000,-0.94%,4812892 +2017-01-31,13.69000,13.69000,13.06300,13.32000,13.32000,-3.13%,8658476 +2017-02-01,13.59000,13.74000,13.42000,13.70000,13.70000,2.85%,6335613 +2017-02-02,13.56000,13.72000,13.33000,13.69000,13.69000,-0.07%,2770747 +2017-02-03,13.76000,13.95000,13.73000,13.94000,13.94000,1.83%,4404351 +2017-02-06,13.94000,13.97000,13.73000,13.87000,13.87000,-0.50%,2600151 +2017-02-07,13.93000,13.97000,13.81000,13.96000,13.96000,0.65%,3611222 +2017-02-08,13.98000,14.29000,13.88000,14.01000,14.01000,0.36%,5614026 +2017-02-09,14.01000,14.14000,13.93000,13.96000,13.96000,-0.36%,3073887 +2017-02-10,14.00000,14.22000,13.77000,14.14000,14.14000,1.29%,7156947 +2017-02-13,15.14000,15.86000,14.58000,14.94000,14.94000,5.66%,21425597 +2017-02-14,15.10000,15.31000,14.51000,15.31000,15.31000,2.48%,16200869 +2017-02-15,15.35000,15.70000,15.31000,15.63000,15.63000,2.09%,6417292 +2017-02-16,15.64000,15.74000,15.38000,15.53000,15.53000,-0.64%,5228077 +2017-02-17,15.43000,15.64000,15.37000,15.60000,15.60000,0.45%,4135542 +2017-02-21,15.75000,15.99000,15.70000,15.98000,15.98000,2.44%,5476731 +2017-02-22,16.00000,16.06000,15.84000,16.00000,16.00000,0.13%,6447900 +2017-02-23,16.05000,16.05000,15.57000,15.62000,15.62000,-2.38%,6867339 +2017-02-24,15.36000,15.42000,14.63000,15.33000,15.33000,-1.86%,8551178 +2017-02-27,15.29000,15.55000,15.14000,15.53000,15.53000,1.30%,6502396 +2017-02-28,15.42000,15.45000,15.12000,15.13000,15.13000,-2.58%,4946040 +2017-03-01,15.35000,15.41000,15.20000,15.33000,15.33000,1.32%,5924848 +2017-03-02,15.31000,15.36000,15.09000,15.16000,15.16000,-1.11%,5679319 +2017-03-03,15.09000,15.25000,15.05000,15.21000,15.21000,0.33%,5733670 +2017-03-06,15.21000,15.36000,15.01000,15.26000,15.26000,0.33%,4412717 +2017-03-07,15.30000,15.51000,15.15000,15.29000,15.29000,0.20%,4007770 +2017-03-08,15.30000,15.50000,15.02000,15.03000,15.03000,-1.70%,8205904 +2017-03-09,15.01000,15.21000,14.91000,15.20000,15.20000,1.13%,5110887 +2017-03-10,15.32000,15.70000,15.20000,15.22000,15.22000,0.13%,7350300 +2017-03-13,15.41000,15.51000,15.20000,15.31000,15.31000,0.59%,4395349 +2017-03-14,15.19000,15.37000,14.98000,15.35000,15.35000,0.26%,9088407 +2017-03-15,15.33000,15.35000,15.00000,15.22000,15.22000,-0.85%,21704281 +2017-03-16,15.30000,15.34000,15.12000,15.24000,15.24000,0.13%,13976573 +2017-03-17,15.20000,15.32000,15.03000,15.25000,15.25000,0.07%,6749390 +2017-03-20,15.25000,15.38000,15.12000,15.25000,15.25000,,4967838 +2017-03-21,15.31000,15.38000,14.64000,14.66000,14.66000,-3.87%,6288357 +2017-03-22,14.67000,14.96000,14.55000,14.91000,14.91000,1.71%,6334466 +2017-03-23,14.90000,15.05000,14.83000,14.96000,14.96000,0.34%,5103558 +2017-03-24,15.25000,15.45000,15.08000,15.18000,15.18000,1.47%,6157218 +2017-03-27,15.05000,15.07000,14.65000,15.01000,15.01000,-1.12%,5189665 +2017-03-28,15.03000,15.34000,15.01000,15.29000,15.29000,1.87%,6057665 +2017-03-29,15.25000,15.32000,15.02000,15.18000,15.18000,-0.72%,4204322 +2017-03-30,15.19000,15.42000,15.16000,15.42000,15.42000,1.58%,4643610 +2017-03-31,15.40000,15.64000,15.30000,15.49000,15.49000,0.45%,5703203 +2017-04-03,15.55000,15.62000,14.98000,15.07000,15.07000,-2.71%,6102347 +2017-04-04,15.00000,15.24000,14.85000,14.90000,14.90000,-1.13%,5744291 +2017-04-05,14.95000,15.25000,14.78000,14.79000,14.79000,-0.74%,6905058 +2017-04-06,14.86000,15.12000,14.68000,15.08000,15.08000,1.96%,4320343 +2017-04-07,15.00000,15.30000,14.99000,15.15000,15.15000,0.46%,4940769 +2017-04-10,15.14000,15.30000,15.02000,15.10000,15.10000,-0.33%,3059457 +2017-04-11,14.70000,14.70000,14.12000,14.60000,14.60000,-3.31%,18484931 +2017-04-12,14.56000,14.62000,14.13000,14.24000,14.24000,-2.47%,11362537 +2017-04-13,14.15000,14.40000,14.09000,14.11000,14.11000,-0.91%,6974032 +2017-04-17,14.21000,14.31000,14.11000,14.28000,14.28000,1.20%,4825014 +2017-04-18,14.16000,14.48000,14.04000,14.45000,14.45000,1.19%,5998989 +2017-04-19,14.59000,14.67000,14.21000,14.50000,14.50000,0.35%,8170188 +2017-04-20,14.60000,14.87000,14.53000,14.83000,14.83000,2.28%,5166826 +2017-04-21,14.49000,14.49000,14.04000,14.19000,14.19000,-4.32%,13796398 +2017-04-24,14.45000,14.71000,14.32000,14.65000,14.65000,3.24%,7249723 +2017-04-25,14.65000,14.69000,14.51000,14.52000,14.52000,-0.89%,7214259 +2017-04-26,14.53000,14.62000,14.30000,14.42000,14.42000,-0.69%,8344721 +2017-04-27,14.50000,14.72000,14.36000,14.66000,14.66000,1.66%,6066805 +2017-04-28,14.67000,14.71000,14.16000,14.18000,14.18000,-3.27%,4845083 +2017-05-01,14.22000,14.40000,14.07000,14.35000,14.35000,1.20%,3868938 +2017-05-02,14.35000,14.41000,13.90000,13.95000,13.95000,-2.79%,7992648 +2017-05-03,13.86000,13.96000,13.77000,13.90000,13.90000,-0.36%,6014505 +2017-05-04,13.95000,14.13000,13.87000,14.07000,14.07000,1.22%,4102994 +2017-05-05,14.12000,14.45000,13.98000,14.42000,14.42000,2.49%,7350102 +2017-05-08,15.00000,15.03000,13.97000,14.43000,14.43000,0.07%,8503933 +2017-05-09,14.45000,15.09000,14.45000,15.01000,15.01000,4.02%,7140420 +2017-05-10,15.17000,15.21000,14.77000,14.79000,14.79000,-1.47%,3987745 +2017-05-11,14.79000,14.93000,14.56000,14.88000,14.88000,0.61%,5909267 +2017-05-12,14.90000,14.95000,14.72000,14.82000,14.82000,-0.40%,3608300 +2017-05-15,14.90000,15.38000,14.84000,15.32000,15.32000,3.37%,5936270 +2017-05-16,15.40000,15.96000,15.34000,15.94000,15.94000,4.05%,7967721 +2017-05-17,15.60000,15.80000,15.06000,15.06000,15.06000,-5.52%,5868224 +2017-05-18,15.00000,15.29000,14.96000,15.18000,15.18000,0.80%,5720262 +2017-05-19,15.29000,15.46000,15.26000,15.42000,15.42000,1.58%,4646267 +2017-05-22,15.46000,16.08000,15.35000,15.57000,15.57000,0.97%,3657428 +2017-05-23,15.57000,15.59000,15.23000,15.29000,15.29000,-1.80%,4960659 +2017-05-24,15.38000,15.55000,15.36000,15.50000,15.50000,1.37%,3714951 +2017-05-25,15.59000,15.67000,15.42000,15.50000,15.50000,,4263460 +2017-05-26,15.45000,15.56000,15.34000,15.49000,15.49000,-0.06%,4448945 +2017-05-30,15.47000,15.68000,15.45000,15.59000,15.59000,0.65%,5772968 +2017-05-31,15.70000,15.80000,15.31000,15.48000,15.48000,-0.71%,4501234 +2017-06-01,15.60000,15.65000,15.46000,15.58000,15.58000,0.65%,5071873 +2017-06-02,15.74000,15.91000,15.42000,15.86000,15.86000,1.80%,4336937 +2017-06-05,15.89000,16.20000,15.86000,16.11000,16.11000,1.58%,6394505 +2017-06-06,16.05000,16.20000,16.03000,16.09000,16.09000,-0.12%,3895329 +2017-06-07,16.07000,16.31000,16.03000,16.25000,16.25000,0.99%,5507369 +2017-06-08,16.25000,16.68000,16.08000,16.65000,16.65000,2.46%,4961885 +2017-06-09,16.82000,16.93000,15.70000,16.10000,16.10000,-3.30%,10954531 +2017-06-12,15.86000,15.96000,15.20000,15.73000,15.73000,-2.30%,9762460 +2017-06-13,15.95000,16.15000,15.72000,15.97000,15.97000,1.53%,5849808 +2017-06-14,15.96000,16.05000,15.41000,15.67000,15.67000,-1.88%,5129680 +2017-06-15,15.60000,15.64000,15.33000,15.43000,15.43000,-1.53%,8219640 +2017-06-16,15.52000,15.75000,15.28000,15.38000,15.38000,-0.32%,5226872 +2017-06-19,15.54000,15.74000,15.52000,15.65000,15.65000,1.76%,4018127 +2017-06-20,15.28000,15.80000,15.06000,15.08000,15.08000,-3.64%,9346021 +2017-06-21,15.12000,15.35000,14.97000,15.10000,15.10000,0.13%,5230413 +2017-06-22,15.06000,15.16000,14.76000,14.96000,14.96000,-0.93%,7206636 +2017-06-23,14.93000,15.16000,14.80000,15.07000,15.07000,0.74%,13698204 +2017-06-26,15.20000,15.37000,14.87000,14.97000,14.97000,-0.66%,4478827 +2017-06-27,14.90000,14.94000,14.34000,14.37000,14.37000,-4.01%,6001907 +2017-06-28,14.50000,14.68000,14.25000,14.65000,14.65000,1.95%,6750902 +2017-06-29,14.60000,14.63000,13.89000,14.22000,14.22000,-2.94%,6519322 +2017-06-30,14.27000,14.34000,13.96000,14.04000,14.04000,-1.27%,5280456 +2017-07-03,14.16000,14.22000,13.79000,13.80000,13.80000,-1.71%,1492008 +2017-07-05,13.83000,14.15000,13.77000,14.05000,14.05000,1.81%,5478550 +2017-07-06,13.86000,14.11000,13.65000,14.07000,14.07000,0.14%,6227326 +2017-07-07,14.20000,14.58000,14.16000,14.30000,14.30000,1.63%,7070080 +2017-07-10,14.30000,14.51000,14.20000,14.45000,14.45000,1.05%,5225669 +2017-07-11,14.44000,14.62000,14.28000,14.46000,14.46000,0.07%,3270176 +2017-07-12,14.72000,15.04000,14.68000,14.93000,14.93000,3.25%,7869428 +2017-07-13,14.95000,15.00000,14.73000,14.90000,14.90000,-0.20%,4427521 +2017-07-14,14.92000,15.10000,14.91000,15.08000,15.08000,1.21%,3480568 +2017-07-17,15.10000,15.11000,14.91000,15.01000,15.01000,-0.46%,2937534 +2017-07-18,14.99000,15.37000,14.89000,15.35000,15.35000,2.27%,5621816 +2017-07-19,15.44000,15.71000,15.36000,15.66000,15.66000,2.02%,4464773 +2017-07-20,15.65000,15.85000,15.56000,15.72000,15.72000,0.38%,3621103 +2017-07-21,15.36000,15.40000,15.10000,15.20000,15.20000,-3.31%,6908113 +2017-07-24,15.20000,15.32000,15.07000,15.13000,15.13000,-0.46%,3635299 +2017-07-25,15.14000,15.15000,14.77000,15.08000,15.08000,-0.33%,5673689 +2017-07-26,15.37000,15.76000,15.25000,15.64000,15.64000,3.71%,7786493 +2017-07-27,15.72000,15.76000,15.02000,15.24000,15.24000,-2.56%,5781242 +2017-07-28,15.18000,15.18000,14.95000,15.08000,15.08000,-1.05%,3338988 +2017-07-31,15.12000,15.18000,14.91000,14.95000,14.95000,-0.86%,3029671 +2017-08-01,15.00000,15.13000,14.91000,15.05000,15.05000,0.67%,3754350 +2017-08-02,15.14000,15.14000,14.60000,14.80000,14.80000,-1.66%,4637081 +2017-08-03,14.82000,14.99000,14.66000,14.91000,14.91000,0.74%,6447040 +2017-08-04,14.92000,15.18000,14.83000,15.10000,15.10000,1.27%,7379277 +2017-08-07,15.26000,16.38000,15.26000,16.33000,16.33000,8.15%,15219914 +2017-08-08,16.20000,16.83000,16.02000,16.44000,16.44000,0.67%,10592433 +2017-08-09,16.22000,16.47000,16.20000,16.36000,16.36000,-0.49%,9036728 +2017-08-10,16.20000,16.28000,15.56000,15.57000,15.57000,-4.83%,7634970 +2017-08-11,15.63000,15.95000,15.52000,15.94000,15.94000,2.38%,7609144 +2017-08-14,16.19000,16.46000,16.15000,16.45000,16.45000,3.20%,7865137 +2017-08-15,16.30000,16.50000,16.02000,16.45000,16.45000,,6002379 +2017-08-16,16.50000,16.63000,16.36000,16.50000,16.50000,0.30%,8788043 +2017-08-17,16.40000,16.52000,15.98000,15.99000,15.99000,-3.09%,6797733 +2017-08-18,16.02000,16.22000,15.91000,15.94000,15.94000,-0.31%,4132975 +2017-08-21,16.02000,16.11000,15.66000,15.75000,15.75000,-1.19%,5815151 +2017-08-22,15.91000,16.13000,15.77000,16.04000,16.04000,1.84%,4264858 +2017-08-23,15.87000,16.35000,15.80000,16.30000,16.30000,1.62%,5297549 +2017-08-24,16.39000,16.45000,16.19000,16.33000,16.33000,0.18%,3694917 +2017-08-25,16.42000,16.47000,16.02000,16.03000,16.03000,-1.84%,4265279 +2017-08-28,16.10000,16.25000,16.05000,16.14000,16.14000,0.69%,2762247 +2017-08-29,15.96000,16.26000,15.90000,16.18000,16.18000,0.25%,3877075 +2017-08-30,16.28000,17.13000,16.27000,17.06000,17.06000,5.44%,10110137 +2017-08-31,17.00000,17.20000,16.95000,17.08000,17.08000,0.12%,4922041 +2017-09-01,17.12000,17.33000,17.08000,17.25000,17.25000,1.00%,4499830 +2017-09-05,17.06000,17.14000,16.60000,16.80000,16.80000,-2.61%,6406533 +2017-09-06,16.94000,16.94000,16.54000,16.56000,16.56000,-1.43%,4269414 +2017-09-07,16.74000,16.78000,16.45000,16.75000,16.75000,1.15%,7454632 +2017-09-08,16.73000,16.78000,16.28000,16.60000,16.60000,-0.90%,2785950 +2017-09-11,16.76000,17.21000,16.76000,17.12000,17.12000,3.13%,3720170 +2017-09-12,17.19000,17.28000,16.96000,16.99000,16.99000,-0.76%,4019510 +2017-09-13,16.55000,16.93000,16.52000,16.82000,16.82000,-1.00%,6598540 +2017-09-14,16.76000,17.07000,16.72000,16.90000,16.90000,0.48%,3726316 +2017-09-15,17.03000,17.51000,16.96000,17.38000,17.38000,2.84%,7686869 +2017-09-18,17.45000,17.60000,17.30000,17.46000,17.46000,0.46%,4319570 +2017-09-19,17.54000,17.73000,17.53000,17.62000,17.62000,0.92%,6485961 +2017-09-20,17.70000,17.70000,17.21000,17.38000,17.38000,-1.36%,6015355 +2017-09-21,17.38000,17.51000,17.30000,17.39000,17.39000,0.06%,5596225 +2017-09-22,17.39000,17.66000,17.29000,17.64000,17.64000,1.44%,3937790 +2017-09-25,17.99000,18.00000,17.64000,17.67000,17.67000,0.17%,11089839 +2017-09-26,17.76000,17.93000,17.60000,17.70000,17.70000,0.17%,5098106 +2017-09-27,17.91000,18.28000,17.67000,18.15000,18.15000,2.54%,6072673 +2017-09-28,18.24000,18.38000,18.08000,18.34000,18.34000,1.05%,3985665 +2017-09-29,18.43000,18.49000,18.27000,18.47000,18.47000,0.71%,3689043 +2017-10-02,18.54000,18.82000,18.52000,18.79000,18.79000,1.73%,9050315 +2017-10-03,18.88000,19.33000,18.85000,18.91000,18.91000,0.64%,9823074 +2017-10-04,18.85000,19.09000,18.69000,19.08000,19.08000,0.90%,5189351 +2017-10-05,19.10000,19.22000,18.94000,19.20000,19.20000,0.63%,3364676 +2017-10-06,19.09000,19.24000,19.01000,19.23000,19.23000,0.16%,3433008 +2017-10-09,19.36000,19.37000,19.11000,19.31000,19.31000,0.42%,4324234 +2017-10-10,19.60000,19.82000,19.21000,19.38000,19.38000,0.36%,5847789 +2017-10-11,19.36000,19.50000,19.27000,19.42000,19.42000,0.21%,7034957 +2017-10-12,19.42000,19.50000,19.22000,19.24000,19.24000,-0.93%,4954817 +2017-10-13,19.37000,19.70000,19.28000,19.57000,19.57000,1.72%,6992475 +2017-10-16,19.70000,19.72000,19.50000,19.59000,19.59000,0.10%,4925679 +2017-10-17,19.60000,19.69000,19.48000,19.60000,19.60000,0.05%,3853896 +2017-10-18,19.69000,19.73000,19.49000,19.71000,19.71000,0.56%,3969542 +2017-10-19,19.53000,19.68000,19.07000,19.67000,19.67000,-0.20%,6472983 +2017-10-20,19.89000,20.27000,19.80000,20.07000,20.07000,2.03%,7431494 +2017-10-23,20.19000,20.19000,19.81000,20.08000,20.08000,0.05%,6209442 +2017-10-24,20.21000,20.42000,20.09000,20.37000,20.37000,1.44%,3406602 +2017-10-25,20.29000,20.50000,19.98000,20.22000,20.22000,-0.74%,5177626 +2017-10-26,20.33000,20.46000,20.17000,20.40000,20.40000,0.89%,3099965 +2017-10-27,20.73000,20.78000,20.29000,20.75000,20.75000,1.72%,5283604 +2017-10-30,20.75000,21.00000,20.66000,20.96000,20.96000,1.01%,6318029 +2017-10-31,21.00000,21.37000,20.95000,21.32000,21.32000,1.72%,7940219 +2017-11-01,21.69000,21.77000,20.84000,21.17000,21.17000,-0.70%,9163552 +2017-11-02,21.25000,21.37000,20.89000,21.24000,21.24000,0.33%,5478006 +2017-11-03,21.32000,21.69000,21.24000,21.65000,21.65000,1.93%,8448966 +2017-11-06,21.40000,21.43000,20.40000,21.41000,21.41000,-1.11%,16578486 +2017-11-07,21.59000,22.03000,21.30000,21.61000,21.61000,0.93%,9532929 +2017-11-08,21.55000,21.91000,21.48000,21.85000,21.85000,1.11%,6093834 +2017-11-09,21.72000,21.76000,21.07000,21.43000,21.43000,-1.92%,6647697 +2017-11-10,21.48000,21.64000,21.34000,21.56000,21.56000,0.61%,6375784 +2017-11-13,21.43000,21.72000,21.30000,21.58000,21.58000,0.09%,6354128 +2017-11-14,21.51000,21.59000,21.33000,21.42000,21.42000,-0.74%,6076247 +2017-11-15,21.20000,21.29000,20.91000,21.10000,21.10000,-1.49%,5350540 +2017-11-16,21.32000,21.50000,21.28000,21.39000,21.39000,1.37%,4276076 +2017-11-17,21.35000,21.54000,21.28000,21.44000,21.44000,0.23%,4791863 +2017-11-20,21.48000,21.80000,21.46000,21.72000,21.72000,1.31%,3689175 +2017-11-21,21.90000,22.12000,21.83000,21.94000,21.94000,1.01%,4275081 +2017-11-22,22.08000,22.15000,21.29000,21.37000,21.37000,-2.60%,5619515 +2017-11-24,21.43000,21.59000,21.40000,21.53000,21.53000,0.75%,2192499 +2017-11-27,21.30000,21.50000,21.02000,21.11000,21.11000,-1.95%,5354983 +2017-11-28,21.20000,21.21000,20.89000,21.12000,21.12000,0.05%,6044644 +2017-11-29,21.02000,21.04000,19.93000,19.98000,19.98000,-5.40%,9832582 +2017-11-30,19.97000,20.43000,19.80000,20.08000,20.08000,0.50%,6416949 +2017-12-01,19.97000,20.00000,19.27500,19.86000,19.86000,-1.10%,7168762 +2017-12-04,20.10000,20.18000,18.75000,18.98000,18.98000,-4.43%,9796661 +2017-12-05,18.85000,19.67000,18.66000,19.16000,19.16000,0.95%,9095110 +2017-12-06,18.98000,19.32000,18.83800,19.22000,19.22000,0.31%,5007026 +2017-12-07,19.37000,19.56000,19.22000,19.50000,19.50000,1.46%,6012505 +2017-12-08,19.67000,19.81000,19.40000,19.42000,19.42000,-0.41%,4795060 +2017-12-11,19.43000,19.68000,19.29500,19.48000,19.48000,0.31%,5362821 +2017-12-12,19.33000,19.53000,19.32000,19.36000,19.36000,-0.62%,7154296 +2017-12-13,19.42000,19.73000,19.34000,19.51000,19.51000,0.77%,4882363 +2017-12-14,19.59000,19.62000,19.35000,19.54000,19.54000,0.15%,6367537 +2017-12-15,19.68000,19.97000,19.57000,19.90000,19.90000,1.84%,5127422 +2017-12-18,20.08000,20.85500,20.02000,20.84000,20.84000,4.72%,7307449 +2017-12-19,20.81000,20.95000,20.68000,20.80000,20.80000,-0.19%,7821893 +2017-12-20,20.90000,21.16000,20.84000,20.96000,20.96000,0.77%,3521947 +2017-12-21,21.03000,21.10000,20.85000,20.90000,20.90000,-0.29%,2888929 +2017-12-22,20.90000,20.96000,20.64000,20.86000,20.86000,-0.19%,2558279 +2017-12-26,20.65000,20.92000,20.43000,20.87000,20.87000,0.05%,2475366 +2017-12-27,20.92000,21.17000,20.86000,21.16000,21.16000,1.39%,4120525 +2017-12-28,21.22000,21.32000,21.03500,21.13000,21.13000,-0.14%,2588288 +2017-12-29,21.14000,21.18000,20.90000,20.94000,20.94000,-0.90%,3996265 +2018-01-02,21.03000,21.87900,21.00000,21.81000,21.81000,4.15%,7027432 +2018-01-03,22.00000,22.86000,21.81000,22.78000,22.78000,4.45%,7889811 +2018-01-04,23.17000,23.20000,22.59500,22.78000,22.78000,,5719730 +2018-01-05,22.85000,22.95000,22.62000,22.83000,22.83000,0.22%,4773694 +2018-01-08,22.85000,23.06000,22.57500,22.97000,22.97000,0.61%,3271438 +2018-01-09,22.88000,23.03000,22.48000,22.92000,22.92000,-0.22%,5407256 +2018-01-10,22.64000,22.81000,22.37000,22.64000,22.64000,-1.22%,6137320 +2018-01-11,22.80000,23.22500,22.64000,23.08000,23.08000,1.94%,6446558 +2018-01-12,23.13000,23.66000,23.05500,23.57000,23.57000,2.12%,5906385 +2018-01-16,23.82000,24.07000,23.31500,23.50000,23.50000,-0.30%,6673803 +2018-01-17,23.62000,24.05000,23.57500,23.92000,23.92000,1.79%,6988654 +2018-01-18,24.06000,24.98000,23.90000,24.74000,24.74000,3.43%,12371052 +2018-01-19,24.92000,25.17000,24.49000,25.04000,25.04000,1.21%,6543511 +2018-01-22,25.17000,25.41000,24.96000,25.37000,25.37000,1.32%,6865979 +2018-01-23,25.50000,25.60000,25.09500,25.15000,25.15000,-0.87%,7291995 +2018-01-24,24.66000,25.16000,24.00000,24.59000,24.59000,-2.23%,14479016 +2018-01-25,24.91000,25.09000,23.77000,23.82000,23.82000,-3.13%,11520524 +2018-01-26,24.41000,25.14000,24.16000,25.14000,25.14000,5.54%,10204065 +2018-01-29,25.01000,25.52000,24.90000,25.42000,25.42000,1.11%,6563237 +2018-01-30,25.08000,25.25000,24.67000,24.74000,24.74000,-2.68%,7248619 +2018-01-31,25.04000,25.15000,24.56000,24.74000,24.74000,,6185372 +2018-02-01,24.72000,24.98000,24.21000,24.32000,24.32000,-1.70%,7450047 +2018-02-02,24.31000,24.46000,23.65000,23.69000,23.69000,-2.59%,13296413 +2018-02-05,23.49000,24.05000,22.33000,22.64000,22.64000,-4.43%,12579854 +2018-02-06,22.42000,23.30000,22.11000,22.68000,22.68000,0.18%,14763363 +2018-02-07,22.47000,22.62000,22.03000,22.06000,22.06000,-2.73%,12055660 +2018-02-08,22.27000,22.48000,20.80000,20.81000,20.81000,-5.67%,9966768 +2018-02-09,21.24000,21.35000,20.21000,21.15000,21.15000,1.63%,13112366 +2018-02-12,21.41000,21.48000,20.95000,21.34000,21.34000,0.90%,7660937 +2018-02-13,21.29000,21.78000,21.20000,21.76000,21.76000,1.97%,7843683 +2018-02-14,21.73000,22.37000,21.64000,22.34000,22.34000,2.67%,7454596 +2018-02-15,22.67000,22.81000,22.07000,22.80000,22.80000,2.06%,6622765 +2018-02-16,22.88000,23.04000,22.40000,22.54000,22.54000,-1.14%,4446741 +2018-02-20,22.71000,23.84000,22.68000,23.56000,23.56000,4.53%,7358915 +2018-02-21,23.72000,23.77000,23.22000,23.23000,23.23000,-1.40%,6146963 +2018-02-22,23.62000,23.62000,23.00500,23.14000,23.14000,-0.39%,4563931 +2018-02-23,23.36000,23.74000,23.29000,23.74000,23.74000,2.59%,4417141 +2018-02-26,23.77000,24.37000,23.71000,24.37000,24.37000,2.65%,7090499 +2018-02-27,24.35000,24.94500,24.31000,24.33000,24.33000,-0.16%,9704611 +2018-02-28,24.51000,24.55000,23.87000,23.92000,23.92000,-1.69%,7267833 +2018-03-01,24.03000,24.22000,23.36500,23.86000,23.86000,-0.25%,8275949 +2018-03-02,23.59000,24.45000,23.43000,24.43000,24.43000,2.39%,5281794 +2018-03-05,24.22000,24.55000,24.12000,24.46000,24.46000,0.12%,5872781 +2018-03-06,24.65000,25.73000,24.50000,25.47000,25.47000,4.13%,13350814 +2018-03-07,25.06000,25.82000,25.04000,25.76000,25.76000,1.14%,9042493 +2018-03-08,25.90000,26.10000,25.67000,26.06000,26.06000,1.16%,6675320 +2018-03-09,26.16000,26.77500,26.16000,26.59000,26.59000,2.03%,8616731 +2018-03-12,26.67000,26.86000,26.30000,26.80000,26.80000,0.79%,4681447 +2018-03-13,27.08000,27.10000,25.80000,26.02000,26.02000,-2.91%,6030599 +2018-03-14,26.35000,26.40000,25.57500,25.74000,25.74000,-1.08%,5858971 +2018-03-15,26.00000,26.05000,25.48000,25.76000,25.76000,0.08%,3611520 +2018-03-16,25.71000,26.05000,25.58000,25.87000,25.87000,0.43%,5560857 +2018-03-19,25.57000,25.79000,24.92000,25.51000,25.51000,-1.39%,7717316 +2018-03-20,25.56000,26.06000,25.55000,25.95000,25.95000,1.72%,5566589 +2018-03-21,26.01000,26.79000,26.00000,26.50000,26.50000,2.12%,11340791 +2018-03-22,26.03000,26.28500,25.46000,25.90000,25.90000,-2.26%,7598298 +2018-03-23,25.82000,26.00000,25.04000,25.04000,25.04000,-3.32%,9466248 +2018-03-26,25.70000,26.19000,25.36000,26.12000,26.12000,4.31%,6623161 +2018-03-27,26.26000,26.59000,24.78000,24.96000,24.96000,-4.44%,7900607 +2018-03-28,24.84000,24.95000,23.79000,23.81000,23.81000,-4.61%,9042849 +2018-03-29,24.00000,24.72500,23.72000,24.46000,24.46000,2.73%,5503665 +2018-04-02,24.33000,24.50000,23.13000,23.37000,23.37000,-4.46%,5612466 +2018-04-03,23.64000,23.93400,23.24500,23.53000,23.53000,0.68%,6450882 +2018-04-04,22.75000,24.39000,22.75000,24.33000,24.33000,3.40%,5708557 +2018-04-05,24.63000,24.74000,24.11500,24.22000,24.22000,-0.45%,5375461 +2018-04-06,23.29000,24.24000,23.29000,23.42000,23.42000,-3.30%,5948537 +2018-04-09,23.78000,24.36000,23.53000,23.56000,23.56000,0.60%,5850548 +2018-04-10,24.27000,24.75500,23.98000,24.54000,24.54000,4.16%,4481952 +2018-04-11,24.39000,24.96000,24.30000,24.59000,24.59000,0.20%,4421794 +2018-04-12,24.71000,25.37000,24.69000,25.36000,25.36000,3.13%,5355300 +2018-04-13,25.58000,25.66000,24.72000,25.01000,25.01000,-1.38%,3695273 +2018-04-16,25.09000,25.21000,24.59000,25.05000,25.05000,0.16%,3515372 +2018-04-17,25.18000,25.78000,25.18000,25.74000,25.74000,2.75%,5115264 +2018-04-18,25.56000,25.90000,25.28000,25.56000,25.56000,-0.70%,4565475 +2018-04-19,25.03000,25.05700,23.76000,24.01000,24.01000,-6.06%,9482572 +2018-04-20,24.08000,24.41000,23.58000,23.63000,23.63000,-1.58%,6785823 +2018-04-23,23.63000,23.82000,23.38000,23.48000,23.48000,-0.63%,7058344 +2018-04-24,23.71000,23.96000,23.02500,23.31000,23.31000,-0.72%,5092193 +2018-04-25,23.36000,23.62500,22.96000,23.12000,23.12000,-0.82%,7101679 +2018-04-26,23.50000,23.87000,23.41000,23.75000,23.75000,2.72%,5759038 +2018-04-27,24.09000,24.16000,22.95300,22.98000,22.98000,-3.24%,9211005 +2018-04-30,22.99000,23.10000,21.97000,22.08000,22.08000,-3.92%,13208712 +2018-05-01,22.00000,22.28000,21.93000,22.16000,22.16000,0.36%,9773822 +2018-05-02,22.21000,22.51000,21.97500,22.20000,22.20000,0.18%,7418984 +2018-05-03,21.96000,22.10000,21.44500,22.08000,22.08000,-0.54%,9870298 +2018-05-04,21.90000,22.78000,21.90000,22.64000,22.64000,2.54%,5098282 +2018-05-07,22.82000,23.13000,22.67000,22.86000,22.86000,0.97%,4494477 +2018-05-08,23.10000,23.20100,22.72000,22.92000,22.92000,0.26%,5089359 +2018-05-09,23.00000,23.44000,22.98000,23.26000,23.26000,1.48%,5635852 +2018-05-10,23.40000,23.62000,23.31000,23.61000,23.61000,1.50%,3351148 +2018-05-11,23.29000,23.82000,23.27000,23.39000,23.39000,-0.93%,3718762 +2018-05-14,23.62000,24.10000,23.53000,23.69000,23.69000,1.28%,3424033 +2018-05-15,23.54000,23.80500,23.49500,23.66000,23.66000,-0.13%,5444443 +2018-05-16,23.61000,23.89000,23.46000,23.82000,23.82000,0.68%,4002239 +2018-05-17,23.80000,23.85000,23.39000,23.70000,23.70000,-0.50%,4151380 +2018-05-18,23.44000,23.90000,23.40000,23.70000,23.70000,,4347250 +2018-05-21,23.97000,24.24000,23.55100,23.84000,23.84000,0.59%,3185846 +2018-05-22,23.95000,24.45500,23.95000,24.18000,24.18000,1.43%,5094594 +2018-05-23,23.99000,24.20000,23.83000,24.15000,24.15000,-0.12%,4189928 +2018-05-24,24.18000,25.79000,24.15000,25.02000,25.02000,3.60%,17947728 +2018-05-25,25.10000,25.88000,24.10000,25.85000,25.85000,3.32%,11413002 +2018-05-29,25.62000,26.11000,25.22000,25.47000,25.47000,-1.47%,9934041 +2018-05-30,25.69000,26.04500,25.43000,25.58000,25.58000,0.43%,6636438 +2018-05-31,25.47000,25.84000,25.01500,25.13000,25.13000,-1.76%,27704072 +2018-06-01,25.48000,25.92000,25.08000,25.75000,25.75000,2.47%,7433482 +2018-06-04,25.92000,26.22000,25.66000,26.20000,26.20000,1.75%,9466374 +2018-06-05,26.16000,26.23000,25.77000,26.22000,26.22000,0.08%,6798750 +2018-06-06,26.22000,26.25500,25.84000,26.16000,26.16000,-0.23%,4943229 +2018-06-07,26.10000,26.38000,25.42000,25.72000,25.72000,-1.68%,8260578 +2018-06-08,25.41000,25.48000,25.05000,25.20000,25.20000,-2.02%,7076821 +2018-06-11,25.23000,25.58000,24.98000,25.10000,25.10000,-0.40%,4968899 +2018-06-12,25.20000,25.52000,24.87000,25.11000,25.11000,0.04%,7999886 +2018-06-13,24.99000,25.57000,24.99000,25.30000,25.30000,0.76%,6352197 +2018-06-14,25.50000,25.92000,25.37000,25.89000,25.89000,2.33%,5622231 +2018-06-15,25.70000,25.71300,25.12500,25.61000,25.61000,-1.08%,6608961 +2018-06-18,25.17000,25.40000,24.76000,25.37000,25.37000,-0.94%,3856735 +2018-06-19,24.70000,25.14000,24.28000,24.76000,24.76000,-2.40%,6590277 +2018-06-20,24.97000,25.35000,24.90000,25.17000,25.17000,1.66%,3612635 +2018-06-21,25.73000,25.73000,24.61500,24.69000,24.69000,-1.91%,5186171 +2018-06-22,24.95000,24.98000,24.04000,24.08000,24.08000,-2.47%,7446984 +2018-06-25,23.79000,23.94000,22.66000,23.17000,23.17000,-3.78%,8921871 +2018-06-26,23.20000,23.35000,22.98000,23.10000,23.10000,-0.30%,7617836 +2018-06-27,23.21000,23.45500,22.45000,22.47000,22.47000,-2.73%,4900852 +2018-06-28,22.25000,22.48000,21.76500,22.28000,22.28000,-0.85%,11984048 +2018-06-29,22.45000,22.72000,22.22000,22.23500,22.23500,-0.20%,6424993 +2018-07-02,22.02000,22.60500,21.90000,22.59000,22.59000,1.60%,4726737 +2018-07-03,22.59000,22.64200,22.09000,22.15000,22.15000,-1.95%,2400526 +2018-07-05,22.37000,22.87000,22.27000,22.82000,22.82000,3.02%,7132428 +2018-07-06,22.73000,23.12500,22.51000,23.10000,23.10000,1.23%,4202174 +2018-07-09,23.30000,23.35000,22.98000,23.33000,23.33000,1.00%,3749427 +2018-07-10,23.45000,23.91000,23.28000,23.88000,23.88000,2.36%,4737219 +2018-07-11,23.55000,23.63000,22.95000,23.02000,23.02000,-3.60%,4574915 +2018-07-12,23.31000,23.57000,23.19000,23.51000,23.51000,2.13%,3607977 +2018-07-13,23.61000,23.75000,23.42500,23.48000,23.48000,-0.13%,4556709 +2018-07-16,23.45000,23.66500,23.24000,23.30000,23.30000,-0.77%,4799175 +2018-07-17,23.15000,23.92000,22.91000,23.91000,23.91000,2.62%,4393744 +2018-07-18,24.09000,24.26000,23.86500,24.24000,24.24000,1.38%,5635059 +2018-07-19,24.13000,24.31000,23.74500,24.01000,24.01000,-0.95%,5011782 +2018-07-20,24.01000,24.18000,23.81000,24.04000,24.04000,0.12%,3689462 +2018-07-23,23.90000,23.95900,23.31900,23.78000,23.78000,-1.08%,5728762 +2018-07-24,23.91000,24.24000,23.47000,23.53000,23.53000,-1.05%,4133591 +2018-07-25,23.46000,23.51000,22.82000,23.30000,23.30000,-0.98%,8872944 +2018-07-26,23.21000,23.65500,22.97000,23.61000,23.61000,1.33%,8352129 +2018-07-27,23.74000,24.10000,23.07000,23.15000,23.15000,-1.95%,9665306 +2018-07-30,23.78000,23.80000,21.51000,22.36000,22.36000,-3.41%,10269462 +2018-07-31,22.51000,22.68000,22.01000,22.05000,22.05000,-1.39%,6282874 +2018-08-01,22.00000,22.39000,21.88000,22.26000,22.26000,0.95%,6277072 +2018-08-02,21.91000,22.39000,21.83000,22.28000,22.28000,0.09%,6515486 +2018-08-03,22.15000,22.25000,21.46000,21.59000,21.59000,-3.10%,10798682 +2018-08-06,21.54000,22.12000,21.50000,22.11000,22.11000,2.41%,5408654 +2018-08-07,22.19000,22.56500,22.14000,22.41000,22.41000,1.36%,3944056 +2018-08-08,22.34000,22.48000,22.17000,22.42000,22.42000,0.04%,3769697 +2018-08-09,21.40000,22.23000,21.39000,21.92000,21.92000,-2.23%,6522565 +2018-08-10,21.46000,21.70000,21.20000,21.34000,21.34000,-2.65%,8249718 +2018-08-13,21.32000,21.54000,21.00000,21.01000,21.01000,-1.55%,3740192 +2018-08-14,21.07000,21.20000,20.95000,21.00000,21.00000,-0.05%,5598955 +2018-08-15,20.73000,21.03000,20.18500,20.45000,20.45000,-2.62%,8406288 +2018-08-16,20.53000,20.66000,20.25000,20.34000,20.34000,-0.54%,6616858 +2018-08-17,20.22000,20.38000,19.97000,20.32000,20.32000,-0.10%,3905667 +2018-08-20,20.34000,20.51000,20.04000,20.34000,20.34000,0.10%,3470859 +2018-08-21,20.33000,21.16000,20.31000,21.00000,21.00000,3.24%,6116769 +2018-08-22,20.71000,21.10000,20.55000,20.84000,20.84000,-0.76%,5266052 +2018-08-23,20.87000,21.05000,20.61000,20.65000,20.65000,-0.91%,4129697 +2018-08-24,20.80000,21.13000,20.69000,21.12000,21.12000,2.28%,2981053 +2018-08-27,21.18000,21.69000,21.15000,21.50000,21.50000,1.80%,4140811 +2018-08-28,21.82000,21.82000,21.39000,21.61000,21.61000,0.51%,3216829 +2018-08-29,21.50000,21.73000,21.41500,21.58000,21.58000,-0.14%,3140223 +2018-08-30,21.47000,21.55000,21.08500,21.11000,21.11000,-2.18%,3078843 +2018-08-31,21.06000,21.43000,21.03000,21.34000,21.34000,1.09%,4432873 +2018-09-04,21.20000,21.43000,21.01000,21.38000,21.38000,0.19%,4244271 +2018-09-05,21.29000,21.30000,20.44000,20.49000,20.49000,-4.16%,5824879 +2018-09-06,20.41000,20.50000,19.85000,19.86000,19.86000,-3.07%,7082092 +2018-09-07,19.53000,20.00000,19.39000,19.48000,19.48000,-1.91%,7013916 +2018-09-10,19.58000,19.61000,19.20000,19.32000,19.32000,-0.82%,3966330 +2018-09-11,19.15000,19.44000,19.07500,19.20000,19.20000,-0.62%,4802352 +2018-09-12,19.00000,19.28500,18.31000,19.25000,19.25000,0.26%,9514767 +2018-09-13,19.46000,19.75000,19.27000,19.51000,19.51000,1.35%,4249939 +2018-09-14,19.64000,19.91000,19.54000,19.87000,19.87000,1.85%,5113995 +2018-09-17,19.70000,19.98000,19.04000,19.06000,19.06000,-4.08%,4667721 +2018-09-18,19.16000,19.44000,18.98000,19.00000,19.00000,-0.31%,6147093 +2018-09-19,18.91000,19.25500,18.91000,19.12000,19.12000,0.63%,8348041 +2018-09-20,19.37000,19.72000,19.21000,19.50000,19.50000,1.99%,10327362 +2018-09-21,19.38000,19.60000,19.08500,19.15000,19.15000,-1.79%,6154916 +2018-09-24,18.95000,19.19500,18.68000,19.10000,19.10000,-0.26%,3558046 +2018-09-25,18.74000,18.81000,18.24000,18.42000,18.42000,-3.56%,6567055 +2018-09-26,18.27000,18.67000,18.26000,18.42000,18.42000,,4124790 +2018-09-27,18.50000,18.50000,18.18000,18.24000,18.24000,-0.98%,5209322 +2018-09-28,18.16000,18.50000,18.06000,18.43000,18.43000,1.04%,5270960 +2018-10-01,18.44000,18.80000,18.36000,18.41000,18.41000,-0.11%,4191363 +2018-10-02,18.33000,18.88000,18.30000,18.75000,18.75000,1.85%,5145064 +2018-10-03,18.84000,18.99000,18.33000,18.46000,18.46000,-1.55%,6517690 +2018-10-04,18.28000,18.34000,17.61000,17.87000,17.87000,-3.20%,7463142 +2018-10-05,17.80000,17.97000,17.23000,17.54000,17.54000,-1.85%,7725403 +2018-10-08,17.31000,17.48000,16.82500,17.09000,17.09000,-2.57%,7608271 +2018-10-09,17.02000,17.15000,16.83500,16.85000,16.85000,-1.40%,7780239 +2018-10-10,16.61000,16.72000,16.10000,16.12000,16.12000,-4.33%,9199620 +2018-10-11,16.09000,16.96000,16.05000,16.36000,16.36000,1.49%,10997545 +2018-10-12,16.82000,16.99000,16.40000,16.65000,16.65000,1.77%,6001758 +2018-10-15,16.64000,16.71000,16.43000,16.51000,16.51000,-0.84%,4471866 +2018-10-16,16.54000,17.00000,16.53600,16.92000,16.92000,2.48%,4476013 +2018-10-17,16.97000,17.00000,16.68000,16.77000,16.77000,-0.89%,5572412 +2018-10-18,16.63000,16.63500,15.91000,16.00000,16.00000,-4.59%,9862026 +2018-10-19,16.09000,16.35000,15.66000,15.84000,15.84000,-1.00%,5610905 +2018-10-22,16.00000,16.07200,15.65000,15.89000,15.89000,0.32%,4351185 +2018-10-23,15.41000,16.37000,15.19000,16.09000,16.09000,1.26%,8135402 +2018-10-24,15.69000,15.79000,14.73000,14.75000,14.75000,-8.33%,10385223 +2018-10-25,14.97000,15.49500,14.97000,15.34000,15.34000,4.00%,6155234 +2018-10-26,14.86000,15.05500,14.55000,14.62000,14.62000,-4.69%,13803353 +2018-10-29,16.15000,16.70000,15.60000,15.91000,15.91000,8.82%,18075834 +2018-10-30,15.85000,16.89000,15.83000,16.87000,16.87000,6.03%,12549962 +2018-10-31,17.27000,17.49000,16.85000,17.00000,17.00000,0.77%,12191539 +2018-11-01,17.06000,18.73000,16.95000,18.40000,18.40000,8.24%,14415001 +2018-11-02,18.65000,18.79000,17.71000,18.11000,18.11000,-1.58%,9309954 +2018-11-05,17.98000,18.08000,17.47000,17.72000,17.72000,-2.15%,6646217 +2018-11-06,17.74000,18.01000,17.70000,17.91000,17.91000,1.07%,5517535 +2018-11-07,18.17000,18.60000,18.00000,18.38000,18.38000,2.62%,7480851 +2018-11-08,18.12000,18.51000,18.11000,18.40000,18.40000,0.11%,5807116 +2018-11-09,18.10000,18.33000,17.69500,17.88000,17.88000,-2.83%,6048994 +2018-11-12,17.50000,17.77000,16.75500,16.83000,16.83000,-5.87%,8652065 +2018-11-13,16.91000,17.87000,16.90000,17.35000,17.35000,3.09%,7259867 +2018-11-14,17.47000,17.82000,17.29000,17.48000,17.48000,0.75%,6922345 +2018-11-15,17.36000,18.44000,17.26700,18.40000,18.40000,5.26%,8346729 +2018-11-16,17.92000,18.94000,17.82000,18.79000,18.79000,2.12%,7776264 +2018-11-19,18.69000,18.70000,17.58000,17.61000,17.61000,-6.28%,7854888 +2018-11-20,17.12000,18.21000,17.05000,18.02000,18.02000,2.33%,6380184 +2018-11-21,18.45000,18.75500,18.25000,18.58000,18.58000,3.11%,5675802 +2018-11-23,18.33000,18.85500,18.33000,18.67000,18.67000,0.48%,2450926 +2018-11-26,19.21000,19.21000,18.67000,18.81000,18.81000,0.75%,6085288 +2018-11-27,18.47000,18.68500,18.10000,18.33000,18.33000,-2.55%,4884388 +2018-11-28,18.54000,18.93000,18.17000,18.87000,18.87000,2.95%,8743895 +2018-11-29,18.74000,18.85000,18.47000,18.50000,18.50000,-1.96%,6026062 +2018-11-30,18.53000,19.22000,18.51000,19.18000,19.18000,3.68%,7842856 +2018-12-03,19.93000,20.06000,19.25000,19.35000,19.35000,0.89%,8685537 +2018-12-04,19.04000,19.30000,18.44000,18.47000,18.47000,-4.55%,6164319 +2018-12-06,17.94000,18.33000,17.77000,18.27000,18.27000,-1.08%,5968035 +2018-12-07,18.24000,18.44000,17.34000,17.37000,17.37000,-4.93%,5933662 +2018-12-10,17.19000,17.67000,17.16000,17.59000,17.59000,1.27%,5321962 +2018-12-11,17.93000,18.19000,17.39000,17.51000,17.51000,-0.45%,4735728 +2018-12-12,17.88000,18.22500,17.74500,17.87000,17.87000,2.06%,3110138 +2018-12-13,17.92000,18.02000,17.45500,17.47000,17.47000,-2.24%,3783347 +2018-12-14,17.10000,17.80000,17.05000,17.53000,17.53000,0.34%,5300580 +2018-12-17,17.36000,18.04000,17.13000,17.32000,17.32000,-1.20%,6129754 +2018-12-18,17.44000,18.14000,17.41000,17.73000,17.73000,2.37%,5038769 +2018-12-19,17.55000,17.78000,16.25000,16.43000,16.43000,-7.33%,8519155 +2018-12-20,16.26000,16.80300,15.86500,16.10000,16.10000,-2.01%,8280709 +2018-12-21,16.34000,16.34000,15.48000,15.48000,15.48000,-3.85%,7536388 +2018-12-24,15.23000,15.74800,15.06000,15.06000,15.06000,-2.71%,3135095 +2018-12-26,15.13000,16.17000,15.13000,16.16000,16.16000,7.30%,5864086 +2018-12-27,15.95000,16.17000,15.66000,16.17000,16.17000,0.06%,5374173 +2018-12-28,16.22000,16.62000,16.04000,16.33000,16.33000,0.99%,6436419 +2018-12-31,16.38000,16.51000,16.17000,16.51000,16.51000,1.10%,2985432 +2019-01-02,16.14000,16.95000,16.11000,16.78000,16.78000,1.64%,4034112 +2019-01-03,16.22000,16.45000,15.57000,15.65000,15.65000,-6.73%,7677923 +2019-01-04,15.84000,16.68000,15.84000,16.50000,16.50000,5.43%,9869903 +2019-01-07,16.64000,17.26000,16.33000,17.00000,17.00000,3.03%,5980663 +2019-01-08,17.15000,17.24000,16.26000,16.54000,16.54000,-2.71%,10946712 +2019-01-09,16.81000,17.94000,16.76000,17.81000,17.81000,7.68%,11321958 +2019-01-10,17.61000,18.00000,17.41000,17.89000,17.89000,0.45%,6477311 +2019-01-11,17.91000,18.98500,17.87000,18.49000,18.49000,3.35%,10001883 +2019-01-14,18.11000,18.14000,17.70000,17.71000,17.71000,-4.22%,6465309 +2019-01-15,17.82000,18.12000,17.74500,17.84000,17.84000,0.73%,4061217 +2019-01-16,17.90000,18.23000,17.59000,17.63000,17.63000,-1.18%,3422834 +2019-01-17,17.44000,17.92000,17.21000,17.82000,17.82000,1.08%,6039729 +2019-01-18,17.90000,18.63000,17.86000,18.41000,18.41000,3.31%,5807748 +2019-01-22,18.18000,18.29000,17.59000,17.76000,17.76000,-3.53%,5946856 +2019-01-23,17.92000,18.00000,17.26500,17.61000,17.61000,-0.84%,4549300 +2019-01-24,18.08000,19.18000,18.01000,18.99000,18.99000,7.84%,11712233 +2019-01-25,19.09000,20.26000,19.06000,20.12000,20.12000,5.95%,10193170 +2019-01-28,19.34000,19.99500,19.25000,19.66000,19.66000,-2.29%,6704614 +2019-01-29,19.65000,19.90000,19.34500,19.38000,19.38000,-1.42%,5996590 +2019-01-30,19.57000,20.13500,19.43000,20.04000,20.04000,3.41%,7143521 +2019-01-31,19.87000,20.28000,19.84000,20.04000,20.04000,,5948586 +2019-02-01,20.05000,20.91000,19.98000,20.80000,20.80000,3.79%,12744852 +2019-02-04,21.17000,21.63000,20.22000,21.59000,21.59000,3.80%,15699875 +2019-02-05,21.42000,22.13000,21.28000,21.88000,21.88000,1.34%,9653782 +2019-02-06,22.24000,23.34500,22.20000,22.82000,22.82000,4.30%,15122431 +2019-02-07,22.39000,22.49000,21.87000,22.25000,22.25000,-2.50%,7778040 +2019-02-08,21.83000,22.11000,21.43500,21.84000,21.84000,-1.84%,9003614 +2019-02-11,21.99000,22.31000,21.81500,22.24000,22.24000,1.83%,7284095 +2019-02-12,22.52000,22.78500,22.38000,22.73000,22.73000,2.20%,4698451 +2019-02-13,22.78000,22.97000,22.54000,22.93000,22.93000,0.88%,5720942 +2019-02-14,22.76000,23.09000,22.64000,22.91000,22.91000,-0.09%,4495287 +2019-02-15,22.99000,23.06000,22.75000,22.97000,22.97000,0.26%,3900197 +2019-02-19,22.86000,22.97000,22.63000,22.78000,22.78000,-0.83%,4299527 +2019-02-20,22.90000,22.91000,22.58000,22.59000,22.59000,-0.83%,5760161 +2019-02-21,22.56000,22.77000,22.36500,22.46000,22.46000,-0.58%,4909309 +2019-02-22,22.75000,23.01000,22.59500,22.84000,22.84000,1.69%,3748054 +2019-02-25,23.14000,23.35000,22.94000,22.97000,22.97000,0.57%,3988308 +2019-02-26,22.69000,22.88000,22.47000,22.52000,22.52000,-1.96%,3781538 +2019-02-27,22.00000,22.00000,21.15000,21.57000,21.57000,-4.22%,9581349 +2019-02-28,21.41000,21.66000,21.29000,21.48000,21.48000,-0.42%,5344147 +2019-03-01,21.78000,21.92000,21.35000,21.67000,21.67000,0.88%,4719002 +2019-03-04,22.39000,22.48000,21.52000,21.92000,21.92000,1.15%,5964275 +2019-03-05,21.89000,22.09000,21.60000,21.84000,21.84000,-0.36%,5146713 +2019-03-06,21.80000,21.83000,21.27500,21.40000,21.40000,-2.01%,7194762 +2019-03-07,21.24000,21.55500,20.88000,21.33000,21.33000,-0.33%,7988069 +2019-03-08,20.94000,22.30000,20.88000,22.14000,22.14000,3.80%,10425303 +2019-03-11,22.42000,22.82500,22.27000,22.61000,22.61000,2.12%,6755540 +2019-03-12,22.74000,22.74000,22.36500,22.47000,22.47000,-0.62%,6132542 +2019-03-13,22.67000,22.67500,22.26500,22.31000,22.31000,-0.71%,4866401 +2019-03-14,22.28000,22.33000,22.01000,22.06000,22.06000,-1.12%,4609999 +2019-03-15,22.30000,22.54000,22.06000,22.17000,22.17000,0.50%,7361890 +2019-03-18,22.14000,22.40000,21.69800,21.91000,21.91000,-1.17%,7026828 +2019-03-19,22.09000,23.31000,21.82000,22.01000,22.01000,0.46%,7833470 +2019-03-20,22.03000,22.05000,20.99000,21.36000,21.36000,-2.95%,9073276 +2019-03-21,21.28000,22.59000,21.28000,22.45000,22.45000,5.10%,7926696 +2019-03-22,22.31000,22.40500,21.51000,21.64000,21.64000,-3.61%,4675502 +2019-03-25,21.15000,21.50000,20.70000,20.96000,20.96000,-3.14%,6036038 +2019-03-26,21.33000,21.45000,20.80000,21.00000,21.00000,0.19%,3562552 +2019-03-27,21.62000,21.62000,20.24000,20.56000,20.56000,-2.10%,12921912 +2019-03-28,20.42000,20.85000,19.96000,20.27000,20.27000,-1.41%,8461148 +2019-03-29,20.62000,20.85000,20.39000,20.57000,20.57000,1.48%,6189068 +2019-04-01,21.19000,21.58500,20.83000,21.50000,21.50000,4.52%,7207484 +2019-04-02,21.44000,21.65000,21.24000,21.46000,21.46000,-0.19%,6812862 +2019-04-03,22.05000,22.80000,21.81000,22.37000,22.37000,4.24%,11109896 +2019-04-04,22.20000,22.69000,22.12300,22.43000,22.43000,0.27%,4116116 +2019-04-05,22.74000,22.87000,22.56000,22.81000,22.81000,1.69%,3345659 +2019-04-08,22.63000,23.03500,22.51000,22.92000,22.92000,0.48%,4902569 +2019-04-09,22.80000,22.91000,22.57000,22.64000,22.64000,-1.22%,4556590 +2019-04-10,22.61000,23.04000,22.48500,22.99000,22.99000,1.55%,4898804 +2019-04-11,22.99000,23.09500,22.65000,22.75000,22.75000,-1.04%,4338984 +2019-04-12,23.15000,23.26000,22.73500,22.83000,22.83000,0.35%,5790468 +2019-04-15,22.78000,22.90000,22.34000,22.44000,22.44000,-1.71%,5370993 +2019-04-16,22.67000,22.98500,22.53000,22.74000,22.74000,1.34%,5214623 +2019-04-17,23.00000,23.29000,22.32000,22.59000,22.59000,-0.66%,5928645 +2019-04-18,22.56000,22.69000,22.25500,22.62000,22.62000,0.13%,5253280 +2019-04-22,22.61000,22.75000,22.37000,22.46000,22.46000,-0.71%,7112307 +2019-04-23,22.41000,22.88000,22.38000,22.60000,22.60000,0.62%,6015288 +2019-04-24,22.61000,23.48000,22.61000,23.02000,23.02000,1.86%,8209588 +2019-04-25,23.08000,23.34400,21.96000,22.41000,22.41000,-2.65%,7455678 +2019-04-26,22.08000,22.46000,21.68000,22.44000,22.44000,0.13%,7365176 +2019-04-29,22.73000,23.50000,22.00000,22.20000,22.20000,-1.07%,11892267 +2019-04-30,22.88000,23.26000,22.52000,23.06000,23.06000,3.87%,9885978 +2019-05-01,23.30000,23.49000,22.55000,22.60000,22.60000,-1.99%,6951340 +2019-05-02,22.58000,23.17500,22.40000,22.93000,22.93000,1.46%,5128764 +2019-05-03,23.14000,23.54000,22.97000,23.52000,23.52000,2.57%,6101056 +2019-05-06,22.58000,23.00000,22.52000,22.96000,22.96000,-2.38%,7156608 +2019-05-07,22.54000,22.77000,21.82000,22.12000,22.12000,-3.66%,9438536 +2019-05-08,21.82000,22.22000,21.69000,21.75000,21.75000,-1.67%,6368959 +2019-05-09,21.21000,21.32500,20.71500,21.15000,21.15000,-2.76%,8226947 +2019-05-10,21.05000,21.45000,20.43000,20.98000,20.98000,-0.80%,5180836 +2019-05-13,20.11000,20.26000,19.42500,19.60000,19.60000,-6.58%,12867950 +2019-05-14,19.79000,20.07500,19.56000,19.98000,19.98000,1.94%,7234550 +2019-05-15,19.59000,20.46000,19.59000,20.24000,20.24000,1.30%,6193330 +2019-05-16,19.82000,20.14000,19.56000,19.75000,19.75000,-2.42%,8994691 +2019-05-17,19.36000,19.74000,18.72000,18.77000,18.77000,-4.96%,9043742 +2019-05-20,18.27000,18.49500,17.87000,18.33000,18.33000,-2.34%,10997900 +2019-05-21,18.65000,19.00000,18.58000,18.75000,18.75000,2.29%,9100929 +2019-05-22,18.34000,18.77000,18.16000,18.16000,18.16000,-3.15%,7294592 +2019-05-23,17.80000,17.96000,17.50000,17.90000,17.90000,-1.43%,10002417 +2019-05-24,18.04000,18.23000,17.67000,17.68000,17.68000,-1.23%,5280196 +2019-05-28,17.77000,17.83000,17.31000,17.72000,17.72000,0.23%,6985600 +2019-05-29,17.49000,18.35000,17.39000,18.07000,18.07000,1.98%,8650694 +2019-05-30,18.09000,18.45300,17.99000,18.11000,18.11000,0.22%,5250676 +2019-05-31,17.78000,18.23000,17.69000,17.76000,17.76000,-1.93%,8159922 +2019-06-03,18.30000,18.38000,17.96000,18.08000,18.08000,1.80%,7351442 +2019-06-04,18.52000,19.00000,18.33000,18.96000,18.96000,4.87%,7348183 +2019-06-05,19.08000,19.11000,18.46000,18.83000,18.83000,-0.69%,6119501 +2019-06-06,18.76000,19.12000,18.66000,19.01000,19.01000,0.96%,4937635 +2019-06-07,19.14000,19.21000,18.87000,19.06000,19.06000,0.26%,6043379 +2019-06-10,19.31000,19.93000,19.27000,19.82000,19.82000,3.99%,6315139 +2019-06-11,20.25000,20.41000,19.85500,20.03000,20.03000,1.06%,5838097 +2019-06-12,19.70000,19.87000,19.52000,19.82000,19.82000,-1.05%,6363020 +2019-06-13,19.98000,20.27000,19.84000,20.14000,20.14000,1.61%,5233945 +2019-06-14,19.54000,19.54000,18.87500,19.05000,19.05000,-5.41%,8569416 +2019-06-17,19.01000,19.20500,18.79000,18.80000,18.80000,-1.31%,5010427 +2019-06-18,19.15000,19.90000,18.93000,19.59000,19.59000,4.20%,7756704 +2019-06-19,19.99000,19.99000,19.41000,19.54000,19.54000,-0.26%,5739584 +2019-06-20,20.10000,20.20000,19.83400,20.00000,20.00000,2.35%,5750350 +2019-06-21,19.63000,19.76000,19.40000,19.48000,19.48000,-2.60%,5687279 +2019-06-24,19.57000,19.67000,19.42500,19.46000,19.46000,-0.10%,2615494 +2019-06-25,19.55000,19.71000,19.22000,19.24000,19.24000,-1.13%,4439606 +2019-06-26,19.82000,20.10000,19.60000,20.05000,20.05000,4.21%,6614589 +2019-06-27,20.15000,20.57000,20.15000,20.39000,20.39000,1.70%,4525534 +2019-06-28,20.70000,20.70000,20.12000,20.21000,20.21000,-0.88%,17355225 +2019-07-01,21.39000,21.90000,20.45000,20.55000,20.55000,1.68%,7403438 +2019-07-02,20.48000,20.50000,19.95000,19.99000,19.99000,-2.73%,4003253 +2019-07-03,19.96000,20.05000,19.73500,19.83000,19.83000,-0.80%,2331020 +2019-07-05,19.67000,20.23000,19.62000,20.07000,20.07000,1.21%,3973794 +2019-07-08,19.81000,19.99000,19.48500,19.51000,19.51000,-2.79%,2730431 +2019-07-09,19.38000,19.72500,19.36000,19.64000,19.64000,0.67%,3207689 +2019-07-10,19.90000,20.23000,19.64500,19.69000,19.69000,0.25%,3149224 +2019-07-11,19.69000,19.78000,19.40000,19.65000,19.65000,-0.20%,3626865 +2019-07-12,19.83000,20.29000,19.70000,20.24000,20.24000,3.00%,3396039 +2019-07-15,20.41000,20.57000,20.10000,20.29000,20.29000,0.25%,2721616 +2019-07-16,20.17000,20.43000,19.88000,20.35000,20.35000,0.30%,6083135 +2019-07-17,20.43000,20.47000,20.09000,20.29000,20.29000,-0.29%,5566100 +2019-07-18,20.26000,20.52000,20.17000,20.52000,20.52000,1.13%,3751808 +2019-07-19,20.82000,20.83000,20.21000,20.22000,20.22000,-1.46%,4173051 +2019-07-22,20.35000,20.61000,20.26000,20.55000,20.55000,1.63%,2740173 +2019-07-23,20.68000,21.01500,20.63000,20.99000,20.99000,2.14%,3662934 +2019-07-24,21.32000,22.35500,21.26000,22.32000,22.32000,6.34%,11630132 +2019-07-25,22.10000,22.14000,21.48500,21.86000,21.86000,-2.06%,5222948 +2019-07-26,21.98000,22.11000,21.70000,22.04000,22.04000,0.82%,4495055 +2019-07-29,22.01000,22.25000,21.82000,22.22000,22.22000,0.82%,4064054 +2019-07-30,21.85000,22.29500,21.73000,22.21000,22.21000,-0.05%,4795993 +2019-07-31,22.04000,22.10000,21.38000,21.51000,21.51000,-3.15%,5530209 +2019-08-01,21.43000,21.82000,20.43000,20.48000,20.48000,-4.79%,8927055 +2019-08-02,20.24000,20.67000,19.89000,19.98000,19.98000,-2.44%,6694955 +2019-08-05,18.70000,18.75000,17.75000,17.85000,17.85000,-10.66%,19737596 +2019-08-06,18.02000,18.63000,17.41000,17.66000,17.66000,-1.06%,9958973 +2019-08-07,17.35000,17.65500,17.25500,17.56000,17.56000,-0.57%,9483712 +2019-08-08,17.77000,18.00000,17.55000,17.93000,17.93000,2.11%,7378572 +2019-08-09,17.76000,17.77000,17.06000,17.08000,17.08000,-4.74%,6427634 +2019-08-12,16.99000,17.10500,16.69500,16.83000,16.83000,-1.46%,5862495 +2019-08-13,16.68000,18.00000,16.65000,17.79000,17.79000,5.70%,9190091 +2019-08-14,17.12000,17.42000,17.04000,17.13000,17.13000,-3.71%,5130383 +2019-08-15,17.23000,17.39000,16.80000,16.87000,16.87000,-1.52%,4086210 +2019-08-16,17.13000,17.73000,17.12800,17.54000,17.54000,3.97%,5947835 +2019-08-19,18.43000,18.78000,18.00000,18.01000,18.01000,2.68%,6353233 +2019-08-20,17.93000,18.27500,17.80000,18.17000,18.17000,0.89%,5723753 +2019-08-21,18.34000,18.45100,18.14000,18.44000,18.44000,1.49%,5384481 +2019-08-22,18.64000,18.82000,18.31000,18.56000,18.56000,0.65%,6029176 +2019-08-23,18.15000,18.26500,17.52000,17.64000,17.64000,-4.96%,6410803 +2019-08-26,17.94000,18.04000,17.27000,17.37000,17.37000,-1.53%,4189581 +2019-08-27,17.59000,17.75500,17.19500,17.23000,17.23000,-0.81%,3790707 +2019-08-28,17.06000,17.52000,16.95000,17.40000,17.40000,0.99%,3350331 +2019-08-29,17.74000,18.04000,17.70000,17.88000,17.88000,2.76%,3479131 +2019-08-30,18.15000,18.15000,17.78000,17.80000,17.80000,-0.45%,2817572 +2019-09-03,17.50000,17.64000,17.18000,17.45000,17.45000,-1.97%,4668831 +2019-09-04,17.73000,18.04000,17.60000,17.86000,17.86000,2.35%,4713578 +2019-09-05,18.40000,18.76000,18.16500,18.33000,18.33000,2.63%,7659797 +2019-09-06,18.49000,18.84000,18.35400,18.57000,18.57000,1.31%,5167889 +2019-09-09,18.97000,18.97000,18.55000,18.72000,18.72000,0.81%,4580891 +2019-09-10,18.68000,19.48000,18.46000,19.47000,19.47000,4.01%,7061767 +2019-09-11,19.74000,19.86000,18.89200,19.85000,19.85000,1.95%,5157964 +2019-09-12,19.85000,20.18000,19.58000,20.03000,20.03000,0.91%,5110591 +2019-09-13,20.07000,20.43600,19.96000,20.12000,20.12000,0.45%,15107196 +2019-09-16,19.95000,20.36500,19.66000,19.99000,19.99000,-0.65%,6342270 +2019-09-17,19.77000,19.87300,19.49000,19.65000,19.65000,-1.70%,4245986 +2019-09-18,19.68000,19.71000,19.23500,19.67000,19.67000,0.10%,4455536 +2019-09-19,19.66000,20.03000,19.54000,19.56000,19.56000,-0.56%,4059258 +2019-09-20,19.73000,19.74500,19.13000,19.32000,19.32000,-1.23%,4849950 +2019-09-23,19.17000,19.60000,19.17000,19.38000,19.38000,0.31%,3626294 +2019-09-24,19.43000,19.50000,18.68000,18.80000,18.80000,-2.99%,4929769 +2019-09-25,18.71000,19.26000,18.53000,19.20000,19.20000,2.13%,3198404 +2019-09-26,19.22000,19.27000,18.95000,19.09500,19.09500,-0.55%,2837272 +2019-09-27,19.02000,19.19000,18.49500,18.68000,18.68000,-2.17%,3607083 +2019-09-30,18.83000,19.25000,18.66000,19.21000,19.21000,2.84%,3234931 +2019-10-01,19.27000,19.51500,18.63500,18.76000,18.76000,-2.34%,3847386 +2019-10-02,18.59000,18.64000,18.03000,18.11500,18.11500,-3.44%,5060957 +2019-10-03,18.14000,18.41000,17.66000,18.33000,18.33000,1.19%,4621987 +2019-10-04,18.47000,18.60000,18.23000,18.57500,18.57500,1.34%,5234202 +2019-10-07,18.58000,18.58000,17.99000,18.03000,18.03000,-2.93%,4816358 +2019-10-08,17.73000,17.80000,17.04000,17.12000,17.12000,-5.05%,10708768 +2019-10-09,17.51000,18.04500,17.39000,17.91000,17.91000,4.61%,5587543 +2019-10-10,17.97000,18.34000,17.83000,18.06000,18.06000,0.84%,5588014 +2019-10-11,18.40000,18.99000,18.36500,18.75000,18.75000,3.82%,9463257 +2019-10-14,18.48000,18.91000,18.48000,18.87000,18.87000,0.64%,5029216 +2019-10-15,19.05000,19.65000,19.00000,19.39000,19.39000,2.76%,4842705 +2019-10-16,19.25000,19.48000,18.89500,18.96500,18.96500,-2.19%,4817126 +2019-10-17,19.10000,19.27000,18.72000,19.11000,19.11000,0.76%,4138610 +2019-10-18,18.96000,19.07500,18.51500,18.84000,18.84000,-1.41%,4505389 +2019-10-21,19.22000,19.56500,19.17500,19.48000,19.48000,3.40%,3741486 +2019-10-22,19.16000,19.59500,19.12000,19.27000,19.27000,-1.08%,5828972 +2019-10-23,18.78000,18.83000,18.50000,18.58000,18.58000,-3.58%,9208863 +2019-10-24,18.85000,19.04000,18.50500,18.57000,18.57000,-0.05%,8601165 +2019-10-25,19.07000,19.30000,18.60000,19.18000,19.18000,3.28%,8108489 +2019-10-28,19.90000,21.28000,19.90000,21.21000,21.21000,10.58%,14817850 +2019-10-29,21.17000,21.41400,20.76000,21.04000,21.04000,-0.80%,9159500 +2019-10-30,21.29000,21.32000,20.56500,20.98000,20.98000,-0.29%,7251074 +2019-10-31,20.86000,20.87500,20.30000,20.40000,20.40000,-2.76%,6154396 +2019-11-01,20.56000,21.14000,20.54000,21.07000,21.07000,3.28%,4757827 +2019-11-04,21.45000,21.75700,21.24000,21.71000,21.71000,3.04%,8194502 +2019-11-05,21.89000,22.34500,21.73000,21.79000,21.79000,0.37%,10067303 +2019-11-06,21.55000,21.67000,21.05000,21.51000,21.51000,-1.28%,5806181 +2019-11-07,21.89000,22.01000,21.45000,21.54000,21.54000,0.14%,3496852 +2019-11-08,21.42000,21.65000,21.22000,21.63000,21.63000,0.42%,2639702 +2019-11-11,21.52000,21.65000,21.21000,21.50000,21.50000,-0.60%,2166660 +2019-11-12,21.67000,22.03000,21.56000,21.69000,21.69000,0.88%,4298523 +2019-11-13,21.45000,21.70000,21.33000,21.54000,21.54000,-0.69%,3304718 +2019-11-14,21.42000,21.61000,21.34000,21.48000,21.48000,-0.28%,2410996 +2019-11-15,21.63000,21.92000,21.46500,21.79000,21.79000,1.44%,4792299 +2019-11-18,21.66000,21.74000,21.10000,21.13500,21.13500,-3.01%,3350592 +2019-11-19,21.24000,21.28000,20.84000,21.12000,21.12000,-0.07%,2704789 +2019-11-20,20.97000,21.27000,20.67500,20.78000,20.78000,-1.61%,4259313 +2019-11-21,20.72000,20.95000,20.51500,20.77000,20.77000,-0.05%,3092431 +2019-11-22,20.96000,21.00000,20.73000,20.81000,20.81000,0.19%,2351796 +2019-11-25,20.53000,21.73000,20.53000,21.72000,21.72000,4.37%,6087053 +2019-11-26,21.61000,21.93000,21.41000,21.92000,21.92000,0.92%,6382423 +2019-11-27,21.90000,22.02000,21.78000,22.02000,22.02000,0.46%,3025267 +2019-11-29,21.80000,21.89000,21.43000,21.47000,21.47000,-2.50%,1224125 +2019-12-02,21.64000,21.74000,21.16500,21.36000,21.36000,-0.51%,2908317 +2019-12-03,20.85000,20.98000,20.55000,20.67000,20.67000,-3.23%,6389455 +2019-12-04,21.11000,21.53000,20.99000,21.39000,21.39000,3.48%,4520733 +2019-12-05,21.53000,21.72500,21.25000,21.65000,21.65000,1.22%,4324108 +2019-12-06,21.99000,22.27000,21.90500,22.14000,22.14000,2.26%,3297772 +2019-12-09,22.14000,22.14000,21.83000,21.83000,21.83000,-1.40%,2839023 +2019-12-10,21.87000,22.19000,21.76000,21.98000,21.98000,0.69%,2582736 +2019-12-11,21.99000,22.47500,21.97000,22.42000,22.42000,2.00%,2542024 +2019-12-12,22.37000,23.18000,22.28100,23.16000,23.16000,3.30%,4278195 +2019-12-13,23.00000,23.58500,22.88000,23.13000,23.13000,-0.13%,4653017 +2019-12-16,23.19000,23.62500,23.19000,23.46000,23.46000,1.43%,3249369 +2019-12-17,23.50000,23.65000,23.40000,23.63000,23.63000,0.72%,4132689 +2019-12-18,23.45000,23.90000,23.36000,23.80000,23.80000,0.72%,4256485 +2019-12-19,23.90000,24.03000,23.64000,23.88000,23.88000,0.34%,4389226 +2019-12-20,23.95000,24.19000,23.84000,24.12000,24.12000,1.01%,4963441 +2019-12-23,24.15000,24.55000,24.10100,24.45000,24.45000,1.37%,4185682 +2019-12-24,24.35000,24.49000,24.26000,24.47000,24.47000,0.08%,1308824 +2019-12-26,24.52000,24.70000,24.40000,24.55000,24.55000,0.33%,2457733 +2019-12-27,24.61000,24.68000,24.38500,24.49000,24.49000,-0.24%,3432392 +2019-12-30,24.47000,24.47000,24.00000,24.29000,24.29000,-0.82%,2734549 +2019-12-31,24.25000,24.48000,24.10300,24.38000,24.38000,0.37%,2451534 +2020-01-02,24.75000,25.08000,24.40000,25.06000,25.06000,2.79%,5651181 +2020-01-03,24.48000,25.00000,24.23000,24.69000,24.69000,-1.48%,4413234 +2020-01-06,24.25000,24.38000,23.99000,24.07000,24.07000,-2.51%,8586622 +2020-01-07,24.49000,25.15000,24.39000,24.66000,24.66000,2.45%,10549966 +2020-01-08,24.67000,25.22000,24.67000,24.82000,24.82000,0.65%,6660878 +2020-01-09,25.13000,25.19000,24.56000,24.86000,24.86000,0.16%,4118234 +2020-01-10,24.86000,25.02000,24.55000,24.58000,24.58000,-1.13%,4065526 +2020-01-13,24.76000,25.34000,24.76000,25.32000,25.32000,3.01%,5402814 +2020-01-14,25.30000,25.92000,25.23000,25.62000,25.62000,1.18%,9298709 +2020-01-15,25.45000,25.45000,24.75000,24.88000,24.88000,-2.89%,7302793 +2020-01-16,25.10000,25.17000,24.78500,25.03000,25.03000,0.60%,5712646 +2020-01-17,25.08000,25.18000,24.81000,25.00000,25.00000,-0.12%,5149029 +2020-01-21,24.83000,25.09000,24.75500,24.79000,24.79000,-0.84%,4589489 +2020-01-22,25.07000,25.27500,24.79000,24.79000,24.79000,,3520891 +2020-01-23,24.77000,25.52000,24.60000,25.47000,25.47000,2.74%,5936219 +2020-01-24,25.76000,25.83000,24.71500,24.99000,24.99000,-1.88%,5426048 +2020-01-27,24.05000,24.09000,23.57000,23.66000,23.66000,-5.32%,7665994 +2020-01-28,24.05000,24.31000,23.71000,24.17000,24.17000,2.16%,5615033 +2020-01-29,24.26000,24.31000,23.83500,23.88000,23.88000,-1.20%,5717932 +2020-01-30,23.59000,23.99000,23.21000,23.94000,23.94000,0.25%,8514053 +2020-01-31,23.69000,23.76000,22.95000,23.15000,23.15000,-3.30%,7994698 +2020-02-03,21.45000,21.82000,19.85000,19.90500,19.90500,-14.02%,34727486 +2020-02-04,19.96000,20.14000,19.28000,19.82000,19.82000,-0.43%,22432097 +2020-02-05,20.36000,21.23000,20.01000,21.15000,21.15000,6.71%,18620900 +2020-02-06,21.18000,21.52500,20.59000,20.91000,20.91000,-1.13%,9550952 +2020-02-07,20.91000,20.93000,20.22000,20.45000,20.45000,-2.20%,9186218 +2020-02-10,20.28000,20.72000,20.06000,20.54000,20.54000,0.44%,6650163 +2020-02-11,20.71000,21.56000,20.69000,21.40000,21.40000,4.19%,8215496 +2020-02-12,21.73000,21.83000,21.24000,21.38500,21.38500,-0.07%,5323643 +2020-02-13,21.22000,21.81000,21.11000,21.63000,21.63000,1.15%,6131701 +2020-02-14,21.74000,21.90000,21.14000,21.44000,21.44000,-0.88%,5629126 +2020-02-18,21.21000,21.31500,21.00000,21.11000,21.11000,-1.54%,5020590 +2020-02-19,21.30000,21.67000,20.76000,20.90000,20.90000,-0.99%,7905734 +2020-02-20,20.74000,20.89000,20.24000,20.60000,20.60000,-1.44%,10806483 +2020-02-21,20.43000,20.50000,19.68000,20.01500,20.01500,-2.84%,13925731 +2020-02-24,19.29000,19.58000,19.11000,19.35000,19.35000,-3.32%,9111866 +2020-02-25,19.56000,19.79000,18.57500,18.62000,18.62000,-3.77%,9452955 +2020-02-26,18.82000,19.08800,18.26000,18.36000,18.36000,-1.40%,7466327 +2020-02-27,17.84000,18.33000,17.54000,17.54000,17.54000,-4.47%,8843713 +2020-02-28,16.93000,18.78000,16.91100,18.66000,18.66000,6.39%,13505754 +2020-03-02,18.79000,18.93000,18.07000,18.93000,18.93000,1.45%,8422122 +2020-03-03,18.73000,19.13000,18.00000,18.13000,18.13000,-4.23%,9669519 +2020-03-04,18.39000,18.76000,18.00500,18.73000,18.73000,3.31%,5615553 +2020-03-05,18.19000,18.52000,17.73000,17.83000,17.83000,-4.81%,7134745 +2020-03-06,17.63000,18.42000,17.03000,17.28000,17.28000,-3.08%,11756344 +2020-03-09,16.12000,16.77000,15.51000,15.53000,15.53000,-10.13%,13614707 +2020-03-10,16.32000,16.89000,15.73500,16.89000,16.89000,8.76%,9504476 +2020-03-11,16.42000,16.50000,15.00000,15.07000,15.07000,-10.78%,10587573 +2020-03-12,14.26000,14.44000,12.61000,12.93000,12.93000,-14.20%,15397784 +2020-03-13,13.83000,14.49000,12.95000,14.49000,14.49000,12.06%,12869717 +2020-03-16,12.75000,14.25000,11.61000,11.81000,11.81000,-18.50%,11719793 +2020-03-17,12.10000,12.69000,10.68000,11.55000,11.55000,-2.20%,16903868 +2020-03-18,10.61000,10.98000,8.17000,8.45000,8.45000,-26.84%,15541585 +2020-03-19,8.36000,10.70000,8.27000,10.51000,10.51000,24.38%,15907353 +2020-03-20,10.89000,11.96000,10.51000,10.82000,10.82000,2.95%,15008566 +2020-03-23,11.06000,11.67000,10.27000,11.49000,11.49000,6.19%,8972288 +2020-03-24,12.42000,13.87000,12.21500,13.85000,13.85000,20.54%,13318664 +2020-03-25,14.08000,15.21000,13.06000,14.79000,14.79000,6.79%,14851333 +2020-03-26,15.04000,15.10000,13.68000,14.16000,14.16000,-4.26%,12689729 +2020-03-27,13.50000,13.50000,12.85000,12.89000,12.89000,-8.97%,9738498 +2020-03-30,12.89000,13.19500,12.46000,12.97000,12.97000,0.62%,9251445 +2020-03-31,13.00000,13.49000,12.27500,12.44000,12.44000,-4.09%,10982252 +2020-04-01,11.94000,12.23000,10.84000,11.00000,11.00000,-11.58%,12326494 +2020-04-02,10.96000,11.77000,10.61000,11.27000,11.27000,2.45%,13409889 +2020-04-03,11.15000,11.39000,10.78000,10.94000,10.94000,-2.93%,8374133 +2020-04-06,11.70000,12.96000,11.65000,12.87000,12.87000,17.64%,13508965 +2020-04-07,13.70000,14.22000,12.64800,12.78000,12.78000,-0.70%,10856066 +2020-04-08,13.07000,13.80000,12.71000,13.73000,13.73000,7.43%,10651609 +2020-04-09,14.10000,14.69000,13.58000,13.73000,13.73000,,13127055 +2020-04-13,13.91000,14.26000,13.44000,14.21000,14.21000,3.50%,6298479 +2020-04-14,14.61000,14.99000,14.14000,14.58000,14.58000,2.60%,7184810 +2020-04-15,13.84000,14.00000,13.32000,13.62000,13.62000,-6.58%,9285148 +2020-04-16,13.71000,13.87000,13.14500,13.33500,13.33500,-2.09%,7408342 +2020-04-17,13.96000,14.17000,13.54000,13.73000,13.73000,2.96%,6222106 +2020-04-20,13.28000,13.84000,13.22100,13.36000,13.36000,-2.69%,5184681 +2020-04-21,13.05000,13.21500,12.69500,12.83000,12.83000,-3.97%,6079055 +2020-04-22,13.44000,14.19000,13.13000,14.11000,14.11000,9.98%,10389560 +2020-04-23,14.18000,14.37000,13.83000,13.92000,13.92000,-1.35%,5998738 +2020-04-24,13.99000,14.78000,13.97000,14.66000,14.66000,5.32%,5297071 +2020-04-27,14.84000,15.45000,14.81000,15.39000,15.39000,4.98%,6359903 +2020-04-28,16.34000,16.60000,15.64500,15.84000,15.84000,2.92%,8778640 +2020-04-29,16.45000,17.27000,16.41000,17.25000,17.25000,8.90%,8465737 +2020-04-30,17.13800,17.18000,16.03000,16.04500,16.04500,-6.99%,6101454 +2020-05-01,15.41000,15.68000,14.88000,15.12000,15.12000,-5.77%,8141142 +2020-05-04,14.74000,14.90000,14.32000,14.87000,14.87000,-1.65%,8989836 +2020-05-05,15.34000,15.71500,15.07000,15.15000,15.15000,1.88%,5632400 +2020-05-06,15.46000,15.64000,15.28000,15.44000,15.44000,1.91%,4367706 +2020-05-07,15.75700,16.11000,15.74000,15.98000,15.98000,3.50%,5291428 +2020-05-08,16.08000,17.15000,16.00000,17.12000,17.12000,7.13%,11780000 +2020-05-11,15.75000,16.60000,15.64000,15.66000,15.66000,-8.53%,15549709 +2020-05-12,15.70000,15.87500,14.90000,14.95000,14.95000,-4.53%,10484742 +2020-05-13,15.15000,15.15000,13.90000,14.05000,14.05000,-6.02%,11474475 +2020-05-14,13.75000,14.74000,13.48500,14.71500,14.71500,4.73%,11469356 +2020-05-15,14.02000,14.52000,13.98000,14.15000,14.15000,-3.84%,6864605 +2020-05-18,14.83000,15.70000,14.83000,15.61000,15.61000,10.32%,9284713 +2020-05-19,15.54000,15.91000,15.11800,15.48000,15.48000,-0.83%,6917621 +2020-05-20,15.92000,16.31000,15.91000,16.27000,16.27000,5.10%,6300992 +2020-05-21,16.20000,16.44000,15.56500,15.62500,15.62500,-3.96%,6306569 +2020-05-22,15.76000,15.77000,15.28000,15.74000,15.74000,0.74%,4140265 +2020-05-26,16.34000,16.84500,16.22000,16.68000,16.68000,5.97%,7713445 +2020-05-27,16.78000,17.47500,16.42000,17.43500,17.43500,4.53%,9595348 +2020-05-28,17.27000,17.27000,16.00000,16.06000,16.06000,-7.89%,6739670 +2020-05-29,16.04000,16.71000,15.91000,16.49000,16.49000,2.68%,8393144 +2020-06-01,16.48000,16.87000,16.34000,16.78000,16.78000,1.76%,4754763 +2020-06-02,16.87000,17.44000,16.82000,17.14000,17.14000,2.15%,6719040 +2020-06-03,17.66000,18.99000,17.60000,18.83000,18.83000,9.86%,16779841 +2020-06-04,18.88000,19.22000,18.44000,18.98000,18.98000,0.80%,7616601 +2020-06-05,19.80000,20.60500,19.68000,20.16000,20.16000,6.22%,14448776 +2020-06-08,20.52000,21.38000,20.49000,20.82000,20.82000,3.27%,18290832 +2020-06-09,20.67000,20.70000,20.03000,20.17000,20.17000,-3.12%,10005242 +2020-06-10,20.09000,20.16000,19.30000,19.46000,19.46000,-3.52%,10352867 +2020-06-11,18.31000,18.99000,18.12000,18.13000,18.13000,-6.83%,7724422 +2020-06-12,19.10000,19.49000,18.45000,18.99000,18.99000,4.74%,9365504 +2020-06-15,18.18000,19.60000,18.05000,19.56000,19.56000,3.00%,9866541 +2020-06-16,20.25000,20.47000,19.48000,19.94000,19.94000,1.94%,16437614 +2020-06-17,20.12000,20.38000,19.77000,19.79000,19.79000,-0.75%,18130526 +2020-06-18,19.64000,19.85500,19.44000,19.62000,19.62000,-0.86%,5942846 +2020-06-19,20.10500,20.18000,19.26000,19.39000,19.39000,-1.17%,7333717 +2020-06-22,19.34000,19.62000,19.04000,19.59000,19.59000,1.03%,10001247 +2020-06-23,20.38500,20.45000,20.10000,20.18000,20.18000,3.01%,7986389 +2020-06-24,19.83000,19.95000,19.13500,19.29000,19.29000,-4.41%,8267692 +2020-06-25,19.09000,19.50000,18.90500,19.48000,19.48000,0.98%,5699201 +2020-06-26,19.31000,19.40000,18.84000,19.09000,19.09000,-2.00%,7264064 +2020-06-29,19.16000,19.74000,18.74500,19.52000,19.52000,2.25%,12303831 +2020-06-30,19.59000,19.95000,19.50000,19.82000,19.82000,1.54%,10176944 +2020-07-01,20.17000,20.18000,19.02000,19.05000,19.05000,-3.88%,8119248 +2020-07-02,19.40000,19.73000,19.06000,19.18000,19.18000,0.68%,7108653 +2020-07-06,19.60000,19.84000,19.41000,19.66000,19.66000,2.50%,7969856 +2020-07-07,19.44000,19.67000,19.16000,19.27000,19.27000,-1.98%,10559966 +2020-07-08,19.39000,19.98000,19.16000,19.97000,19.97000,3.63%,9845823 +2020-07-09,20.08000,20.96000,19.37000,20.76000,20.76000,3.96%,14886012 +2020-07-10,20.81000,21.00000,20.35000,20.49000,20.49000,-1.30%,12939807 +2020-07-13,21.25000,21.54000,20.53000,20.55000,20.55000,0.29%,12975847 +2020-07-14,20.41000,20.74000,19.77000,20.69000,20.69000,0.68%,11842917 +2020-07-15,21.18000,21.64000,20.71000,21.53000,21.53000,4.06%,9645771 +2020-07-16,21.01000,21.52000,20.82000,21.34000,21.34000,-0.88%,8204183 +2020-07-17,21.48000,21.55000,21.18000,21.19000,21.19000,-0.70%,8309167 +2020-07-20,21.29000,21.67000,21.08000,21.63000,21.63000,2.08%,6151781 +2020-07-21,21.83000,22.08000,21.61000,21.66000,21.66000,0.14%,8314569 +2020-07-22,21.76000,22.04500,21.30000,21.45000,21.45000,-0.97%,7460910 +2020-07-23,21.31000,21.45500,20.61000,20.86000,20.86000,-2.75%,7876727 +2020-07-24,20.39000,20.95000,20.29000,20.47000,20.47000,-1.87%,5725034 +2020-07-27,20.78000,21.30500,20.68000,21.28000,21.28000,3.96%,5373918 +2020-07-28,20.79000,21.17000,20.48000,20.50000,20.50000,-3.67%,3692473 +2020-07-29,20.70000,21.05500,20.69600,20.96000,20.96000,2.24%,3753703 +2020-07-30,20.46000,20.78500,20.27000,20.77000,20.77000,-0.91%,8131326 +2020-07-31,20.84000,20.86900,20.32000,20.60000,20.60000,-0.82%,5854956 +2020-08-03,20.71000,21.30000,20.65000,21.24000,21.24000,3.11%,4227622 +2020-08-04,21.28000,21.73500,21.20000,21.69000,21.69000,2.12%,4280524 +2020-08-05,21.50000,21.50000,20.90000,21.26000,21.26000,-1.98%,7743776 +2020-08-06,21.15000,21.21000,20.87000,21.13000,21.13000,-0.61%,4629018 +2020-08-07,21.13000,21.34000,20.45000,20.84000,20.84000,-1.37%,10297613 +2020-08-10,20.96000,22.08800,20.89000,21.92000,21.92000,5.18%,10311854 +2020-08-11,22.08000,23.10500,21.95000,22.19000,22.19000,1.23%,9482886 +2020-08-12,22.35000,22.44000,22.06000,22.38000,22.38000,0.86%,4794352 +2020-08-13,22.28000,22.41500,21.82000,21.90000,21.90000,-2.14%,7336854 +2020-08-14,22.31000,22.31000,21.55000,22.04000,22.04000,0.64%,4072442 +2020-08-17,22.26000,22.34000,21.80000,21.96000,21.96000,-0.36%,4537208 +2020-08-18,22.14000,22.14900,21.73000,21.75000,21.75000,-0.96%,3917225 +2020-08-19,21.69000,21.87500,21.46000,21.66000,21.66000,-0.41%,4975347 +2020-08-20,21.30000,21.52000,21.03000,21.06000,21.06000,-2.77%,4527855 +2020-08-21,21.00000,21.00000,20.71000,20.91000,20.91000,-0.71%,8875213 +2020-08-24,21.08000,21.39000,20.96500,21.38500,21.38500,2.27%,3066590 +2020-08-25,21.48000,21.72000,21.24000,21.59000,21.59000,0.96%,2977688 +2020-08-26,21.59000,21.75000,21.33000,21.68000,21.68000,0.42%,3838586 +2020-08-27,21.77000,21.83000,21.18000,21.33000,21.33000,-1.61%,3263886 +2020-08-28,21.44000,22.14000,21.03000,22.02500,22.02500,3.26%,4013000 +2020-08-31,21.88000,21.99000,21.35000,21.37000,21.37000,-2.97%,4128354 +2020-09-01,21.50000,21.77000,21.21000,21.75000,21.75000,1.78%,7054254 +2020-09-02,21.80000,22.46000,21.66000,22.38000,22.38000,2.90%,7101468 +2020-09-03,22.07000,22.16500,21.33500,21.45000,21.45000,-4.16%,6600215 +2020-09-04,21.44000,23.12000,21.37000,22.68000,22.68000,5.73%,14139438 +2020-09-08,21.77000,21.99000,20.91000,20.93000,20.93000,-7.72%,11540979 +2020-09-09,21.52000,21.99000,21.18500,21.82000,21.82000,4.25%,7289960 +2020-09-10,21.50000,22.26000,21.50000,21.52000,21.52000,-1.37%,5954667 +2020-09-11,21.91000,22.03000,21.31500,21.57500,21.57500,0.26%,4347448 +2020-09-14,21.96400,22.15000,21.65000,22.01000,22.01000,2.02%,3426619 +2020-09-15,22.21000,22.25500,21.91000,22.02000,22.02000,0.05%,4589766 +2020-09-16,22.33000,22.68500,22.00000,22.05000,22.05000,0.14%,4733805 +2020-09-17,21.50000,22.17000,21.40000,21.90000,21.90000,-0.68%,4542913 +2020-09-18,22.09000,22.09000,21.24000,21.42000,21.42000,-2.19%,5513565 +2020-09-21,21.01000,21.03000,20.41000,20.61000,20.61000,-3.78%,6529453 +2020-09-22,20.97000,21.00000,20.50500,20.82000,20.82000,1.02%,7966151 +2020-09-23,20.90000,21.05500,20.06000,20.08000,20.08000,-3.55%,4578005 +2020-09-24,19.92000,20.71000,19.79000,20.31000,20.31000,1.15%,5377312 +2020-09-25,20.16000,20.54000,19.75000,20.49000,20.49000,0.89%,5166359 +2020-09-28,20.97000,21.75000,20.81000,21.72500,21.72500,6.03%,5079528 +2020-09-29,21.60000,21.96000,21.55000,21.78000,21.78000,0.25%,4780902 +2020-09-30,21.70000,22.06500,21.61000,21.69000,21.69000,-0.41%,3635804 +2020-10-01,22.40000,23.37000,22.35000,22.91000,22.91000,5.62%,10092834 +2020-10-02,21.95000,22.93000,21.91000,22.44000,22.44000,-2.05%,6980671 +2020-10-05,22.78000,23.19000,22.71000,23.15000,23.15000,3.16%,4960422 +2020-10-06,23.18000,23.49000,22.67000,22.89000,22.89000,-1.12%,5289035 +2020-10-07,23.37000,23.53000,23.22000,23.35000,23.35000,2.01%,5890686 +2020-10-08,25.03800,26.06000,24.90000,26.04000,26.04000,11.52%,22188141 +2020-10-09,26.10000,26.84000,25.51000,26.35000,26.35000,1.19%,14617746 +2020-10-12,26.52000,26.58000,26.24500,26.51000,26.51000,0.61%,5826611 +2020-10-13,26.36000,26.41000,25.76000,25.90500,25.90500,-2.28%,7619449 +2020-10-14,26.00000,26.11500,25.67000,25.93000,25.93000,0.10%,3884307 +2020-10-15,25.28000,26.12000,25.08400,26.07000,26.07000,0.54%,5773593 +2020-10-16,26.48000,26.53000,26.02000,26.07000,26.07000,,4486450 +2020-10-19,26.11000,26.59000,25.96000,26.21000,26.21000,0.54%,5466831 +2020-10-20,26.07000,26.44000,25.90500,26.10000,26.10000,-0.42%,5999762 +2020-10-21,26.21000,26.25000,25.51000,25.53000,25.53000,-2.18%,4547679 +2020-10-22,25.69000,26.00000,25.45500,25.92000,25.92000,1.53%,3095486 +2020-10-23,26.04000,26.24000,25.77500,26.16000,26.16000,0.93%,3608752 +2020-10-26,25.77000,25.86500,25.19000,25.55000,25.55000,-2.33%,7651034 +2020-10-27,25.45000,25.58000,25.04000,25.17000,25.17000,-1.49%,4011783 +2020-10-28,24.62000,24.75000,24.23000,24.54000,24.54000,-2.50%,4529668 +2020-10-29,24.57000,25.61000,24.51000,25.19000,25.19000,2.65%,9795568 +2020-10-30,24.99000,25.26000,24.56000,25.09000,25.09000,-0.40%,10703795 +2020-11-02,24.31000,24.83500,23.86000,24.36000,24.36000,-2.91%,12688657 +2020-11-03,25.03000,25.37000,24.71000,25.05000,25.05000,2.83%,8822905 +2020-11-04,25.25000,26.30000,25.04500,25.89000,25.89000,3.35%,11950679 +2020-11-05,26.38000,26.66000,25.99200,26.45000,26.45000,2.16%,10102089 +2020-11-06,26.49000,27.08000,26.26000,26.58000,26.58000,0.49%,7976674 +2020-11-09,28.00000,28.80000,27.49000,27.53000,27.53000,3.57%,14243685 +2020-11-10,27.50000,27.90500,26.93500,27.09000,27.09000,-1.60%,8515924 +2020-11-11,27.31000,28.40000,27.31000,27.93000,27.93000,3.10%,8684965 +2020-11-12,27.78000,27.94500,27.22000,27.48000,27.48000,-1.61%,7139646 +2020-11-13,27.95000,28.40000,27.79000,28.05500,28.05500,2.09%,7722638 +2020-11-16,28.50000,28.77000,28.05000,28.58000,28.58000,1.87%,8538319 +2020-11-17,28.27000,28.40000,27.74000,28.16000,28.16000,-1.47%,6701299 +2020-11-18,28.13000,28.44000,27.55000,27.60000,27.60000,-1.99%,9452676 +2020-11-19,27.42000,27.94000,27.32000,27.85000,27.85000,0.91%,7610577 +2020-11-20,27.94000,28.17000,27.40000,27.44000,27.44000,-1.47%,5843570 +2020-11-23,27.77000,28.58000,27.61500,28.41000,28.41000,3.53%,8096427 +2020-11-24,29.06000,29.06000,28.27000,28.61000,28.61000,0.70%,7756036 +2020-11-25,28.37000,29.12000,28.09000,28.58000,28.58000,-0.10%,7426826 +2020-11-27,29.29000,29.43000,28.55000,28.65000,28.65000,0.24%,2672996 +2020-11-30,28.79000,28.99000,28.34000,28.75000,28.75000,0.35%,6078857 +2020-12-01,29.05000,29.63000,28.98000,29.27000,29.27000,1.81%,6168142 +2020-12-02,28.86000,29.13000,28.74000,28.96000,28.96000,-1.06%,4724090 +2020-12-03,29.17000,29.74500,29.03000,29.10000,29.10000,0.48%,4657009 +2020-12-04,29.46000,30.04000,29.15000,29.92000,29.92000,2.82%,7681586 +2020-12-07,30.03000,30.75500,29.88000,30.57500,30.57500,2.19%,7978488 +2020-12-08,31.95000,32.60000,31.24000,31.39000,31.39000,2.67%,16728298 +2020-12-09,31.30000,31.77000,30.40500,30.67000,30.67000,-2.29%,8556228 +2020-12-10,30.79600,31.10000,30.42000,30.54000,30.54000,-0.42%,4962177 +2020-12-11,30.45000,30.80000,30.20000,30.66000,30.66000,0.39%,4596400 +2020-12-14,31.27000,31.47000,30.62500,30.82000,30.82000,0.52%,4359224 +2020-12-15,31.47000,31.48000,31.14000,31.37000,31.37000,1.78%,4705373 +2020-12-16,31.38000,31.43000,30.58800,31.11000,31.11000,-0.83%,4982522 +2020-12-17,31.76000,31.84000,31.31000,31.60000,31.60000,1.58%,4898540 +2020-12-18,31.67000,32.09500,31.31000,31.54000,31.54000,-0.19%,6762291 +2020-12-21,31.14000,31.67000,30.78000,31.58000,31.58000,0.13%,4855110 +2020-12-22,31.93000,32.05000,31.54000,31.85000,31.85000,0.85%,4118153 +2020-12-23,32.25000,32.42500,31.76000,31.80000,31.80000,-0.16%,3794540 +2020-12-24,32.00000,32.16000,31.69500,31.99000,31.99000,0.60%,1776077 +2020-12-28,32.15000,32.54000,31.89000,31.95000,31.95000,-0.13%,3672598 +2020-12-29,32.21500,32.23000,31.26000,31.66000,31.66000,-0.91%,4088053 +2020-12-30,31.87000,32.56500,31.86000,32.48000,32.48000,2.59%,3839820 +2020-12-31,32.50000,32.93000,32.29000,32.73000,32.73000,0.77%,3987746 +2021-01-04,33.05000,33.64000,32.32000,32.67000,32.67000,-0.18%,8090144 +2021-01-05,32.52500,33.28000,32.49000,33.22000,33.22000,1.68%,4261684 +2021-01-06,33.29000,34.77000,33.29000,34.06000,34.06000,2.53%,9206147 +2021-01-07,34.49000,35.44500,34.44000,35.36000,35.36000,3.82%,8294058 +2021-01-08,36.11000,36.60000,35.12000,35.52000,35.52000,0.45%,6827478 +2021-01-11,34.91000,36.27000,34.91000,36.05000,36.05000,1.49%,4746688 +2021-01-12,36.35000,36.93500,36.02000,36.41000,36.41000,1.00%,11875913 +2021-01-13,36.82000,37.32000,36.61000,36.99000,36.99000,1.59%,6420865 +2021-01-14,37.25000,38.25000,37.12000,37.90000,37.90000,2.46%,9298971 +2021-01-15,37.85500,38.12000,36.10000,36.71000,36.71000,-3.14%,7565688 +2021-01-19,37.73400,38.71000,37.43000,38.52000,38.52000,4.93%,7666014 +2021-01-20,39.15000,39.43000,37.68500,37.94000,37.94000,-1.51%,10752822 +2021-01-21,38.61000,38.66000,37.56000,37.84000,37.84000,-0.26%,6564137 +2021-01-22,37.45000,37.67000,36.90000,37.29500,37.29500,-1.44%,5252620 +2021-01-25,37.60000,37.74000,36.10000,36.97000,36.97000,-0.87%,6313861 +2021-01-26,37.28000,37.29000,36.09000,36.10000,36.10000,-2.35%,8546282 +2021-01-27,35.05000,35.15000,33.78000,34.07000,34.07000,-5.62%,12694774 +2021-01-28,35.35000,36.16500,34.64000,35.25000,35.25000,3.46%,9481219 +2021-01-29,35.25000,35.62500,34.40500,34.49000,34.49000,-2.16%,7948455 +2021-02-01,36.40000,37.21000,35.64000,36.71000,36.71000,6.44%,13481576 +2021-02-02,37.53000,37.90000,36.46500,36.85000,36.85000,0.38%,6892720 +2021-02-03,37.03000,37.46000,36.29000,36.90000,36.90000,0.14%,5916531 +2021-02-04,36.91000,38.16000,36.80000,38.11000,38.11000,3.28%,7132721 +2021-02-05,38.60000,38.80000,38.10000,38.39000,38.39000,0.73%,5631109 +2021-02-08,38.92000,39.96000,38.72000,39.81000,39.81000,3.70%,7757466 +2021-02-09,39.51000,40.88000,39.27000,40.61000,40.61000,2.01%,6538581 +2021-02-10,41.64000,41.66000,39.54000,39.93000,39.93000,-1.67%,8488817 +2021-02-11,40.21000,40.53500,38.97000,40.45000,40.45000,1.30%,7925939 +2021-02-12,40.77500,41.95000,40.13000,41.27000,41.27000,2.03%,6511122 +2021-02-16,42.00000,42.33000,41.46500,41.85000,41.85000,1.41%,5127537 +2021-02-17,41.43000,41.61500,40.20000,41.08000,41.08000,-1.84%,5226546 +2021-02-18,40.44000,40.63000,39.35000,39.87000,39.87000,-2.95%,4400625 +2021-02-19,40.43000,41.91800,40.43000,41.87000,41.87000,5.02%,8362956 +2021-02-22,41.64000,42.16000,40.15000,40.44000,40.44000,-3.42%,6757339 +2021-02-23,39.44100,40.38000,37.07000,40.28000,40.28000,-0.40%,11498655 +2021-02-24,40.01000,40.77000,39.28000,40.66000,40.66000,0.94%,7426506 +2021-02-25,40.29000,40.36900,37.39000,37.74000,37.74000,-7.18%,6072284 +2021-02-26,38.49500,40.62000,37.77000,40.27000,40.27000,6.70%,9866646 +2021-03-01,42.00000,42.38000,41.02000,42.27000,42.27000,4.97%,8243210 +2021-03-02,42.35000,42.36000,40.39000,40.43000,40.43000,-4.35%,6270580 +2021-03-03,40.79000,41.00000,39.27000,39.68000,39.68000,-1.86%,5750402 +2021-03-04,39.42000,39.99000,36.45000,37.04000,37.04000,-6.65%,9117365 +2021-03-05,38.07000,38.92000,34.79000,38.81000,38.81000,4.78%,10937482 +2021-03-08,38.94000,39.45000,35.89000,35.99000,35.99000,-7.27%,8818926 +2021-03-09,37.53000,38.24500,37.42000,37.93000,37.93000,5.39%,12182353 +2021-03-10,38.37000,38.92000,37.36000,37.55000,37.55000,-1.00%,4775528 +2021-03-11,38.80000,39.13000,38.29000,38.80000,38.80000,3.33%,7992945 +2021-03-12,37.78000,38.62500,37.32000,38.49000,38.49000,-0.80%,5551346 +2021-03-15,38.79000,39.27000,38.30000,39.27000,39.27000,2.03%,5116447 +2021-03-16,39.55000,41.65000,39.31000,40.66000,40.66000,3.54%,11908925 +2021-03-17,39.91000,42.07500,39.82000,41.83000,41.83000,2.88%,7231456 +2021-03-18,41.15000,41.31000,39.04000,39.14000,39.14000,-6.43%,6866419 +2021-03-19,39.26000,40.40000,38.46000,40.09000,40.09000,2.43%,8503843 +2021-03-22,40.69000,41.69500,40.43000,40.82000,40.82000,1.82%,6926069 +2021-03-23,40.64000,41.05000,38.17000,38.58000,38.58000,-5.49%,6965096 +2021-03-24,39.07000,39.64000,38.10000,38.12000,38.12000,-1.19%,4613260 +2021-03-25,36.95000,38.54000,36.68000,38.19000,38.19000,0.18%,7038295 +2021-03-26,38.45000,40.73000,38.32000,40.64000,40.64000,6.42%,5919476 +2021-03-29,40.04000,40.22000,38.41000,39.10000,39.10000,-3.79%,5121389 +2021-03-30,39.00000,40.11000,39.00000,39.87000,39.87000,1.97%,3782308 +2021-03-31,40.60000,42.02500,40.51000,41.61000,41.61000,4.36%,7971678 +2021-04-01,42.25000,42.94000,41.72000,42.89000,42.89000,3.08%,6700197 +2021-04-05,43.33000,44.19000,42.86500,44.03000,44.03000,2.66%,6326751 +2021-04-06,43.75000,44.59000,43.04500,43.57000,43.57000,-1.04%,5954355 +2021-04-07,43.51000,43.60000,42.54600,42.93000,42.93000,-1.47%,4416621 +2021-04-08,43.30000,43.59000,42.70000,43.06000,43.06000,0.30%,4483671 +2021-04-09,42.47000,42.98500,42.35000,42.96000,42.96000,-0.23%,3282009 +2021-04-12,42.42000,42.70000,41.66000,42.40000,42.40000,-1.30%,4151303 +2021-04-13,42.54000,42.85000,41.55000,42.04000,42.04000,-0.85%,3625321 +2021-04-14,41.59000,43.17000,41.44000,42.10000,42.10000,0.14%,3889918 +2021-04-15,42.44000,42.90000,41.94000,42.63000,42.63000,1.26%,3995006 +2021-04-16,42.63000,42.77000,42.07000,42.18000,42.18000,-1.06%,4630257 +2021-04-19,42.00000,42.53000,40.58000,41.07000,41.07000,-2.63%,4554869 +2021-04-20,40.89900,40.97000,39.37500,39.70000,39.70000,-3.34%,7978315 +2021-04-21,39.57000,41.41000,39.36500,41.37000,41.37000,4.21%,4518298 +2021-04-22,41.86000,41.89900,40.57000,40.93000,40.93000,-1.06%,5697451 +2021-04-23,41.36000,42.87000,41.36000,42.55000,42.55000,3.96%,4373960 +2021-04-26,42.78000,43.94000,42.59000,43.80000,43.80000,2.94%,5231457 +2021-04-27,43.85000,43.98000,43.03000,43.29500,43.29500,-1.15%,3608817 +2021-04-28,43.11000,43.20000,41.34000,41.45000,41.45000,-4.26%,10343976 +2021-04-29,42.11000,42.25000,40.68000,41.00000,41.00000,-1.09%,7572115 +2021-04-30,40.15000,40.54000,38.75000,39.00000,39.00000,-4.88%,11393025 +2021-05-03,38.22000,38.99000,37.10000,37.57000,37.57000,-3.67%,11020024 +2021-05-04,37.97000,37.99000,36.22000,37.25000,37.25000,-0.85%,11132261 +2021-05-05,37.65000,37.97000,36.87000,37.55000,37.55000,0.81%,6034669 +2021-05-06,37.40000,37.69000,36.38000,37.59000,37.59000,0.11%,4863286 +2021-05-07,38.10500,38.73000,37.95000,38.63000,38.63000,2.77%,4580856 +2021-05-10,38.71000,38.71000,36.95000,37.02000,37.02000,-4.17%,6486801 +2021-05-11,35.31000,37.53500,35.12000,37.17000,37.17000,0.41%,11405947 +2021-05-12,37.40000,37.69600,35.34300,35.67000,35.67000,-4.04%,12062642 +2021-05-13,36.09000,37.10000,35.67000,36.52000,36.52000,2.38%,7666634 +2021-05-14,36.92000,37.99500,36.67000,37.45000,37.45000,2.55%,6513797 +2021-05-17,36.97000,37.09000,36.03000,36.74000,36.74000,-1.90%,4972226 +2021-05-18,37.16000,37.33000,36.66000,36.69000,36.69000,-0.14%,3407885 +2021-05-19,35.86200,37.62000,35.65000,37.46000,37.46000,2.10%,6779516 +2021-05-20,37.66000,38.72500,37.59000,38.53000,38.53000,2.86%,6788139 +2021-05-21,38.77500,39.07000,38.17000,38.22000,38.22000,-0.80%,3513797 +2021-05-24,38.57000,39.49500,38.45000,39.34000,39.34000,2.93%,4009114 +2021-05-25,39.65000,40.26000,38.77500,38.94000,38.94000,-1.02%,5168950 +2021-05-26,39.20000,39.50000,38.66000,39.00000,39.00000,0.15%,3899444 +2021-05-27,39.00000,40.33000,38.90000,40.27000,40.27000,3.26%,8160197 +2021-05-28,40.40000,40.52500,39.84000,40.04000,40.04000,-0.57%,5287188 +2021-06-01,40.48000,40.79000,39.56000,39.91000,39.91000,-0.32%,3615820 +2021-06-02,39.80000,39.84000,39.23000,39.39000,39.39000,-1.30%,3819264 +2021-06-03,38.68500,38.97000,37.68000,37.74000,37.74000,-4.19%,5372534 +2021-06-04,38.17000,38.51500,37.96000,38.21000,38.21000,1.25%,5550120 +2021-06-07,38.16000,38.20000,37.63500,37.97000,37.97000,-0.63%,3493633 +2021-06-08,38.34000,38.49000,37.05000,37.59000,37.59000,-1.00%,3972365 +2021-06-09,37.80000,37.84000,37.21000,37.24000,37.24000,-0.93%,4355127 +2021-06-10,37.28000,38.25500,37.21500,37.77000,37.77000,1.42%,6965694 +2021-06-11,38.11000,38.28000,37.49500,37.78000,37.78000,0.03%,4232072 +2021-06-14,37.86000,38.58000,37.47000,38.32000,38.32000,1.43%,8941891 +2021-06-15,38.05000,38.52000,37.40000,37.44000,37.44000,-2.30%,5318397 +2021-06-16,37.56000,37.92000,36.88500,37.29000,37.29000,-0.40%,4938312 +2021-06-17,37.16000,37.54500,36.16000,37.00000,37.00000,-0.78%,4238768 +2021-06-18,36.35000,36.47000,35.17000,35.78000,35.78000,-3.30%,8732060 +2021-06-21,35.92000,36.74000,35.74500,36.49000,36.49000,1.98%,5839963 +2021-06-22,36.43000,36.91000,35.97000,36.84000,36.84000,0.96%,5144309 +2021-06-23,36.81000,37.33000,36.70000,36.90000,36.90000,0.16%,4975627 +2021-06-24,37.14000,37.83500,37.14000,37.76000,37.76000,2.33%,3463005 +2021-06-25,38.00000,38.20000,37.18000,37.51000,37.51000,-0.66%,8988114 +2021-06-28,37.86000,38.76000,37.63200,38.66000,38.66000,3.07%,3916477 +2021-06-29,38.65000,38.96000,38.44000,38.76000,38.76000,0.26%,3879763 +2021-06-30,38.70000,38.74300,37.95000,38.28000,38.28000,-1.24%,4814225 +2021-07-01,38.40000,38.66000,37.76500,37.91000,37.91000,-0.97%,3678578 +2021-07-02,38.27000,38.46000,37.96000,38.40000,38.40000,1.29%,3410072 +2021-07-06,38.42000,38.65500,37.65000,38.23000,38.23000,-0.44%,4612823 +2021-07-07,38.56000,38.56000,36.97000,37.07000,37.07000,-3.03%,3655537 +2021-07-08,35.93000,37.07000,35.59000,36.72000,36.72000,-0.94%,4988160 +2021-07-09,37.11000,37.85500,36.56000,37.75000,37.75000,2.81%,2892447 +2021-07-12,37.89000,38.46000,37.66000,38.44000,38.44000,1.83%,4250235 +2021-07-13,38.31000,38.36000,37.85000,37.92000,37.92000,-1.35%,2840971 +2021-07-14,38.42000,39.10000,37.60000,37.66000,37.66000,-0.69%,3711669 +2021-07-15,37.35500,37.47000,35.66500,36.30000,36.30000,-3.61%,7195401 +2021-07-16,36.79000,36.79000,35.05500,35.15000,35.15000,-3.17%,5537717 +2021-07-19,34.56000,35.05000,34.01000,34.79000,34.79000,-1.02%,5578112 +2021-07-20,34.88000,35.93500,34.37000,35.51000,35.51000,2.07%,7289047 +2021-07-21,35.92000,37.03500,35.86300,36.87000,36.87000,3.83%,7055793 +2021-07-22,36.39000,36.59000,35.77000,35.87000,35.87000,-2.71%,3397249 +2021-07-23,36.30000,36.45000,35.55500,36.35000,36.35000,1.34%,3666674 +2021-07-26,36.00000,36.75500,35.99000,36.69000,36.69000,0.94%,3783054 +2021-07-27,36.31000,36.46000,34.81000,35.82000,35.82000,-2.37%,4434377 +2021-07-28,36.08000,37.37000,35.97000,37.06000,37.06000,3.46%,5288184 +2021-07-29,37.47000,38.89000,37.41000,38.61000,38.61000,4.18%,7241184 +2021-07-30,38.00000,39.47000,38.00000,39.06000,39.06000,1.17%,7539990 +2021-08-02,42.93500,45.17900,42.29000,43.64000,43.64000,11.73%,17480179 +2021-08-03,43.87000,45.42000,43.65000,45.38000,45.38000,3.99%,13185550 +2021-08-04,45.25000,46.29000,45.25000,45.67000,45.67000,0.64%,7843404 +2021-08-05,45.82000,46.01000,44.34500,44.82000,44.82000,-1.86%,10222181 +2021-08-06,45.23000,45.60000,44.49000,45.28000,45.28000,1.03%,6067452 +2021-08-09,45.34000,45.58000,44.57000,45.41000,45.41000,0.29%,4751075 +2021-08-10,45.42000,45.50000,44.13400,44.39000,44.39000,-2.25%,5634027 +2021-08-11,44.31000,44.84000,43.86000,44.79000,44.79000,0.90%,3936850 +2021-08-12,44.50000,44.50000,43.23000,43.40000,43.40000,-3.10%,7309221 +2021-08-13,43.26000,43.53000,42.86000,43.45000,43.45000,0.12%,6032774 +2021-08-16,43.20000,43.48000,42.63000,43.41000,43.41000,-0.09%,4012380 +2021-08-17,42.98000,42.98000,41.35000,41.98000,41.98000,-3.29%,5589317 +2021-08-18,41.69000,42.93000,41.40500,41.75000,41.75000,-0.55%,6442326 +2021-08-19,41.25000,41.80000,40.85000,40.98000,40.98000,-1.84%,7146900 +2021-08-20,41.08000,42.01500,41.08000,41.50000,41.50000,1.27%,5450655 +2021-08-23,42.16000,42.87000,41.76000,42.43000,42.43000,2.24%,4309507 +2021-08-24,42.74000,43.95000,42.70000,43.60000,43.60000,2.76%,5570087 +2021-08-25,43.71000,44.18000,43.36200,43.51000,43.51000,-0.21%,5358233 +2021-08-26,43.53000,44.72000,43.42000,44.03000,44.03000,1.20%,6355636 +2021-08-27,43.90000,45.75000,43.90000,45.50000,45.50000,3.34%,5598915 +2021-08-30,45.92000,45.97000,45.00000,45.27000,45.27000,-0.51%,3469913 +2021-08-31,45.23000,45.29000,43.92000,44.36000,44.36000,-2.01%,6976229 +2021-09-01,44.62000,45.26000,44.24000,44.68000,44.68000,0.72%,4716543 +2021-09-02,44.86000,45.49000,44.45500,45.40000,45.40000,1.61%,3459832 +2021-09-03,45.40000,46.40000,45.22000,45.71000,45.71000,0.68%,3663593 +2021-09-07,45.80000,45.89000,45.09000,45.66000,45.66000,-0.11%,4128910 +2021-09-08,45.07000,45.42000,44.41000,44.85000,44.85000,-1.77%,3559291 +2021-09-09,45.00000,45.78000,44.81000,45.24000,45.24000,0.87%,2976589 +2021-09-10,46.40000,47.58700,46.06000,46.89000,46.89000,3.65%,6946815 +2021-09-13,47.33000,47.75000,46.58000,47.64000,47.64000,1.60%,5018198 +2021-09-14,48.05000,48.46000,47.27000,47.85000,47.85000,0.44%,5553444 +2021-09-15,48.24000,49.23000,47.56900,49.21000,49.21000,2.84%,5534041 +2021-09-16,48.93000,49.71000,48.37500,49.40000,49.40000,0.39%,5785625 +2021-09-17,49.29000,49.40000,48.09000,48.89000,48.89000,-1.03%,7267963 +2021-09-20,47.31000,47.68000,46.76000,47.67000,47.67000,-2.50%,5472615 +2021-09-21,48.18000,48.18000,46.94000,47.68000,47.68000,0.02%,4289659 +2021-09-22,48.08300,48.78500,47.78000,48.60000,48.60000,1.93%,3825974 +2021-09-23,48.74500,49.78000,48.50000,49.36000,49.36000,1.56%,3799981 +2021-09-24,49.00000,49.65000,48.87100,49.29000,49.29000,-0.14%,3434543 +2021-09-27,48.56800,49.73000,48.51100,49.48000,49.48000,0.39%,5005180 +2021-09-28,48.34000,48.46000,46.96000,47.33000,47.33000,-4.35%,7465198 +2021-09-29,46.75000,47.18000,45.16000,45.84000,45.84000,-3.15%,8159082 +2021-09-30,46.23500,46.77000,45.68000,45.77000,45.77000,-0.15%,4908915 +2021-10-01,45.88000,46.42000,45.45000,45.61000,45.61000,-0.35%,6209089 +2021-10-04,45.31000,45.60000,44.65000,44.89000,44.89000,-1.58%,4666714 +2021-10-05,45.50000,46.19000,45.00000,45.64000,45.64000,1.67%,5068487 +2021-10-06,44.77500,45.40000,44.35500,44.70000,44.70000,-2.06%,3735710 +2021-10-07,45.22000,46.40000,45.22000,45.39000,45.39000,1.54%,4553187 +2021-10-08,45.68000,45.76000,44.42100,44.48000,44.48000,-2.00%,3279486 +2021-10-11,44.04000,44.85000,43.34000,43.35000,43.35000,-2.54%,4143537 +2021-10-12,43.76000,43.85000,42.06000,42.35000,42.35000,-2.31%,6726220 +2021-10-13,42.36000,42.87000,41.88000,41.90000,41.90000,-1.06%,4630825 +2021-10-14,42.60000,43.18000,42.51500,43.01000,43.01000,2.65%,6319791 +2021-10-15,43.21500,43.76000,43.07000,43.33000,43.33000,0.74%,3750483 +2021-10-18,43.10000,44.22000,43.00000,44.16000,44.16000,1.92%,4047133 +2021-10-19,44.25000,45.15500,43.90000,44.95000,44.95000,1.79%,4420497 +2021-10-20,44.90000,45.93000,44.90000,45.56000,45.56000,1.36%,4768357 +2021-10-21,45.23600,46.37000,45.23600,46.32000,46.32000,1.67%,2759733 +2021-10-22,46.35000,46.86500,45.89000,45.97000,45.97000,-0.76%,3076427 +2021-10-25,46.24000,46.61000,45.91000,46.22000,46.22000,0.54%,1930233 +2021-10-26,46.82000,46.82000,45.05000,45.14000,45.14000,-2.34%,3192772 +2021-10-27,44.09000,45.48500,43.74500,44.55000,44.55000,-1.31%,5390150 +2021-10-28,45.67000,47.57000,45.36000,47.10000,47.10000,5.72%,7547711 +2021-10-29,46.25000,48.22000,46.21000,48.07000,48.07000,2.06%,10021116 +2021-11-01,53.75000,55.57000,51.33000,54.99000,54.99000,14.40%,23199798 +2021-11-02,55.98000,57.24000,55.27000,57.14000,57.14000,3.91%,11061332 +2021-11-03,57.37500,58.56000,56.97000,57.85000,57.85000,1.24%,7836905 +2021-11-04,58.27000,59.90000,57.54000,59.86000,59.86000,3.47%,9286686 +2021-11-05,60.00000,61.52000,58.24000,59.13000,59.13000,-1.22%,7269884 +2021-11-08,59.95000,60.15500,58.60000,58.72000,58.72000,-0.69%,6016501 +2021-11-09,58.91000,59.10000,57.39000,58.20000,58.20000,-0.89%,4860935 +2021-11-10,56.85000,57.85000,56.12000,56.82000,56.82000,-2.37%,5782103 +2021-11-11,57.92000,59.24000,57.56500,58.20000,58.20000,2.43%,4802795 +2021-11-12,58.73000,59.15000,58.03000,58.60000,58.60000,0.69%,2969629 +2021-11-15,59.60000,60.37000,58.44000,59.20000,59.20000,1.02%,4991645 +2021-11-16,58.88000,62.30000,58.62000,62.13000,62.13000,4.95%,6342938 +2021-11-17,62.15000,62.56000,61.26500,62.40000,62.40000,0.43%,7173470 +2021-11-18,63.48000,63.96000,62.31400,63.46000,63.46000,1.70%,5479032 +2021-11-19,63.10000,63.92500,62.22000,63.34000,63.34000,-0.19%,5342191 +2021-11-22,64.04000,64.04000,61.36000,61.71000,61.71000,-2.57%,5679854 +2021-11-23,61.69000,61.99000,60.52500,61.54000,61.54000,-0.28%,6360626 +2021-11-24,60.65000,62.54000,59.61000,62.37000,62.37000,1.35%,4098222 +2021-11-26,60.43000,61.07000,59.14500,60.30000,60.30000,-3.32%,4053657 +2021-11-29,61.23000,63.18000,61.23000,63.02000,63.02000,4.51%,5530009 +2021-11-30,62.64000,63.90000,61.00000,61.43000,61.43000,-2.52%,5595923 +2021-12-01,63.05100,65.47000,61.63000,61.70000,61.70000,0.44%,8038833 +2021-12-02,60.16000,62.94000,60.00000,62.54000,62.54000,1.36%,6614005 +2021-12-03,64.46500,65.99000,62.62000,64.05000,64.05000,2.41%,9888044 +2021-12-06,64.05000,64.05000,59.54000,61.92000,61.92000,-3.33%,8607826 +2021-12-07,63.58000,66.78500,63.17000,65.45000,65.45000,5.70%,8040897 +2021-12-08,64.64000,64.80000,63.22000,64.24000,64.24000,-1.85%,5308911 +2021-12-09,64.11000,65.25000,62.87000,63.30000,63.30000,-1.46%,5605522 +2021-12-10,64.45000,65.45000,63.71000,65.26000,65.26000,3.10%,5139535 +2021-12-13,65.59000,65.90900,62.55000,62.58000,62.58000,-4.11%,5783346 +2021-12-14,61.60000,63.13000,61.21000,62.98000,62.98000,0.64%,4614168 +2021-12-15,63.59000,65.42000,61.44800,65.28000,65.28000,3.65%,7392808 +2021-12-16,65.45000,65.88000,59.91000,60.84000,60.84000,-6.80%,9498330 +2021-12-17,60.19900,62.56000,59.93000,61.99000,61.99000,1.89%,8965412 +2021-12-20,60.64000,61.38800,59.95000,60.94000,60.94000,-1.69%,5998409 +2021-12-21,62.34000,64.90000,62.34000,64.79000,64.79000,6.32%,9973504 +2021-12-22,64.40000,65.55000,63.64000,65.53000,65.53000,1.14%,3839253 +2021-12-23,65.96000,67.27000,65.50000,66.76000,66.76000,1.88%,7613267 +2021-12-27,67.16000,69.84000,67.16000,69.78000,69.78000,4.52%,6981760 +2021-12-28,69.91000,70.27000,68.15000,68.32000,68.32000,-2.09%,4216222 +2021-12-29,68.35500,69.44500,68.29100,68.93000,68.93000,0.89%,2573140 +2021-12-30,68.85000,69.13000,67.44000,67.61000,67.61000,-1.91%,2506623 +2021-12-31,67.78000,68.66000,67.78000,67.92000,67.92000,0.46%,2416602 +2022-01-03,68.53000,70.33000,67.77000,70.17000,70.17000,3.31%,7054518 +2022-01-04,70.54800,71.25500,67.33000,70.95000,70.95000,1.11%,7792088 +2022-01-05,69.66200,70.60000,66.97000,67.42000,67.42000,-4.98%,7227192 +2022-01-06,67.42000,68.56000,65.90000,67.25000,67.25000,-0.25%,5442742 +2022-01-07,67.50000,68.48000,64.18000,64.56000,64.56000,-4.00%,6794388 +2022-01-10,63.01100,65.21000,61.67000,65.12000,65.12000,0.87%,6096450 +2022-01-11,65.06600,66.18000,64.50000,65.93000,65.93000,1.24%,4680100 +2022-01-12,66.86000,68.02000,65.97000,66.49000,66.49000,0.85%,5361644 +2022-01-13,67.52000,68.20000,64.47000,64.64000,64.64000,-2.78%,6707910 +2022-01-14,63.83200,66.27000,63.62000,66.20000,66.20000,2.41%,5890487 +2022-01-18,64.06000,65.10000,62.87000,63.03000,63.03000,-4.79%,6251724 +2022-01-19,63.41500,63.61000,58.89000,59.01000,59.01000,-6.38%,7882903 +2022-01-20,59.43000,59.78200,55.41000,55.54000,55.54000,-5.88%,8818797 +2022-01-21,55.20000,57.58000,54.60000,54.73000,54.73000,-1.46%,8791146 +2022-01-24,53.14500,55.47000,51.02000,55.34000,55.34000,1.11%,10171346 +2022-01-25,53.27000,55.41500,52.97000,53.32000,53.32000,-3.65%,8274157 +2022-01-26,56.05800,58.62000,54.74000,55.76000,55.76000,4.58%,11956482 +2022-01-27,56.40000,58.00000,53.06000,53.67000,53.67000,-3.75%,8621848 +2022-01-28,53.12000,54.22000,51.26000,53.76000,53.76000,0.17%,9879559 +2022-01-31,54.97000,59.02000,54.60000,59.00000,59.00000,9.75%,9784484 +2022-02-01,59.33000,59.74000,57.75000,59.65000,59.65000,1.10%,5488640 +2022-02-02,60.60000,61.33000,59.20000,61.08000,61.08000,2.40%,7742575 +2022-02-03,58.76000,59.56000,56.15000,56.21000,56.21000,-7.97%,7940055 +2022-02-04,56.43000,57.89600,55.25000,57.42000,57.42000,2.15%,10143966 +2022-02-07,59.87500,64.22000,59.31000,62.26000,62.26000,8.43%,20500359 +2022-02-08,62.12500,66.66000,61.62000,65.97000,65.97000,5.96%,11581728 +2022-02-09,66.27000,67.13000,64.63000,67.08000,67.08000,1.68%,9830493 +2022-02-10,65.59500,67.01000,62.97000,63.42000,63.42000,-5.46%,9463384 +2022-02-11,63.43000,63.72000,58.31000,58.97000,58.97000,-7.02%,12377872 +2022-02-14,59.30000,60.70000,57.86000,58.66000,58.66000,-0.53%,6847597 +2022-02-15,59.89000,62.33000,59.89000,62.24000,62.24000,6.10%,6390252 +2022-02-16,61.37000,63.80000,60.86000,63.11000,63.11000,1.40%,4197485 +2022-02-17,61.79000,61.99000,59.98100,60.19000,60.19000,-4.63%,6399755 +2022-02-18,60.36000,61.26000,59.21000,60.20000,60.20000,0.02%,4596013 +2022-02-22,58.80500,60.88000,57.35000,58.44000,58.44000,-2.92%,7221658 +2022-02-23,59.48000,61.13000,57.55300,57.75000,57.75000,-1.18%,6119209 +2022-02-24,54.88000,61.29000,54.47000,61.08000,61.08000,5.77%,7450289 +2022-02-25,61.00000,63.56000,60.03000,63.50000,63.50000,3.96%,6917475 +2022-02-28,61.82000,63.11500,61.03000,62.61000,62.61000,-1.40%,6776993 +2022-03-01,62.51000,63.42000,58.91000,59.65000,59.65000,-4.73%,7336857 +2022-03-02,60.54500,63.33000,60.33000,62.87000,62.87000,5.40%,6254233 +2022-03-03,62.29000,63.30000,61.17100,61.51000,61.51000,-2.16%,5651920 +2022-03-04,60.18200,61.01000,57.27000,58.33000,58.33000,-5.17%,6569563 +2022-03-07,58.10000,58.89000,53.50000,53.52000,53.52000,-8.25%,10019277 +2022-03-08,54.26000,58.43000,53.01000,55.79000,55.79000,4.24%,7527111 +2022-03-09,58.38000,58.94000,57.14000,58.43000,58.43000,4.73%,5593527 +2022-03-10,57.07000,58.00300,55.99500,57.63000,57.63000,-1.37%,2999149 +2022-03-11,58.39000,58.70000,55.81000,55.89000,55.89000,-3.02%,4233179 +2022-03-14,55.40000,56.21500,53.28000,53.91000,53.91000,-3.54%,6042896 +2022-03-15,53.62000,56.82000,53.15000,56.66000,56.66000,5.10%,5979379 +2022-03-16,57.77000,60.66000,57.31000,60.11000,60.11000,6.09%,6352412 +2022-03-17,59.31000,60.79000,58.50000,60.76000,60.76000,1.08%,4880641 +2022-03-18,60.02000,62.36000,59.71000,61.93000,61.93000,1.93%,10688779 +2022-03-21,61.13000,62.72200,60.66000,61.93000,61.93000,,4685074 +2022-03-22,61.68000,63.31000,60.93000,62.18000,62.18000,0.40%,5469974 +2022-03-23,61.90000,62.25100,60.08000,60.39000,60.39000,-2.88%,4109046 +2022-03-24,61.19000,63.76500,60.44000,63.58000,63.58000,5.28%,7553427 +2022-03-25,63.60000,63.95000,61.73000,63.81000,63.81000,0.36%,6180580 +2022-03-28,63.67000,65.40000,62.95500,65.32000,65.32000,2.37%,6483023 +2022-03-29,67.15000,68.70000,65.72000,67.36000,67.36000,3.12%,7137172 +2022-03-30,67.17700,67.18000,64.05000,64.43000,64.43000,-4.35%,5658271 +2022-03-31,64.38500,65.38000,62.53000,62.61000,62.61000,-2.82%,6176415 +2022-04-01,63.17000,63.31000,58.51000,59.63000,59.63000,-4.76%,7009326 +2022-04-04,60.03000,60.70000,58.63000,59.59000,59.59000,-0.07%,7773759 +2022-04-05,59.00000,59.25000,55.57000,55.70000,55.70000,-6.53%,9521404 +2022-04-06,54.53000,54.98000,53.01000,53.70000,53.70000,-3.59%,8652679 +2022-04-07,54.07000,55.14500,52.70000,54.09000,54.09000,0.73%,5857232 +2022-04-08,53.44000,54.00000,52.15000,52.73000,52.73000,-2.51%,5967081 +2022-04-11,51.77600,53.98000,51.55000,52.33000,52.33000,-0.76%,6789238 +2022-04-12,54.00000,55.04000,52.80500,53.14000,53.14000,1.55%,6967202 +2022-04-13,53.45000,54.85900,52.80000,54.25000,54.25000,2.09%,4001195 +2022-04-14,54.33000,54.51500,53.24000,53.26000,53.26000,-1.82%,3942648 +2022-04-18,52.96000,55.43000,52.83000,54.57000,54.57000,2.46%,4539012 +2022-04-19,54.87000,56.44500,54.57500,56.38000,56.38000,3.32%,4454139 +2022-04-20,57.05000,57.69500,55.33000,55.40000,55.40000,-1.74%,4902196 +2022-04-21,56.46000,57.47000,52.85000,53.26000,53.26000,-3.86%,6365979 +2022-04-22,53.20000,53.63000,51.56000,51.78000,51.78000,-2.78%,5455834 +2022-04-25,51.45000,53.53000,51.07400,53.48000,53.48000,3.28%,4328645 +2022-04-26,52.86000,53.27000,51.30000,51.36000,51.36000,-3.96%,4295057 +2022-04-27,50.83500,52.82000,50.60000,51.21000,51.21000,-0.29%,4782411 +2022-04-28,52.50000,54.99000,51.60000,54.48000,54.48000,6.39%,6440886 +2022-04-29,53.61000,55.22500,51.97000,52.11000,52.11000,-4.35%,6886271 +2022-05-02,53.87000,55.79900,52.25000,55.62000,55.62000,6.74%,11364115 +2022-05-03,55.62000,57.27500,54.92000,56.51000,56.51000,1.60%,6933289 +2022-05-04,57.00000,58.93000,54.81100,58.92000,58.92000,4.26%,6425729 +2022-05-05,57.80000,57.91000,54.35000,55.23000,55.23000,-6.26%,8606294 +2022-05-06,55.25000,56.04000,53.04000,55.13000,55.13000,-0.18%,5843470 +2022-05-09,53.55000,54.60000,50.57000,50.82000,50.82000,-7.82%,7720547 +2022-05-10,52.10000,54.92000,51.41000,53.87000,53.87000,6.00%,10675646 +2022-05-11,52.87000,55.35000,51.64000,51.77000,51.77000,-3.90%,6716205 +2022-05-12,52.00000,53.45000,50.94000,52.98000,52.98000,2.34%,5759820 +2022-05-13,54.35000,56.62000,54.10000,56.18000,56.18000,6.04%,6291183 +2022-05-16,55.19000,56.21000,54.67000,55.15000,55.15000,-1.83%,3797983 +2022-05-17,56.68000,58.67000,56.58000,58.50000,58.50000,6.07%,5976622 +2022-05-18,57.32000,59.07500,55.33000,55.83000,55.83000,-4.56%,6296749 +2022-05-19,55.20000,57.33000,54.97000,56.07000,56.07000,0.43%,4941887 +2022-05-20,57.54000,57.65000,53.85000,56.46000,56.46000,0.70%,6272139 +2022-05-23,56.36000,56.88000,54.51900,55.89000,55.89000,-1.01%,4018706 +2022-05-24,54.78000,55.32000,53.56000,54.50000,54.50000,-2.49%,4998823 +2022-05-25,53.84000,56.91000,53.77000,56.24000,56.24000,3.19%,4124930 +2022-05-26,55.65000,59.54000,55.50000,59.33000,59.33000,5.49%,5348730 +2022-05-27,59.90800,61.17000,59.85000,61.14000,61.14000,3.05%,6779222 +2022-05-31,60.97000,61.84000,59.43000,60.68000,60.68000,-0.75%,7175012 +2022-06-01,61.23000,61.70000,58.29000,59.27000,59.27000,-2.32%,5488444 +2022-06-02,59.01000,63.85000,58.89700,63.59000,63.59000,7.29%,9046137 +2022-06-03,61.94000,63.14000,60.90500,62.94000,62.94000,-1.02%,7173329 +2022-06-06,67.16000,67.18500,64.08000,66.01000,66.01000,4.88%,21894799 +2022-06-07,65.00000,65.78000,64.41000,65.48000,65.48000,-0.80%,8354904 +2022-06-08,64.95000,65.78000,63.64000,63.81000,63.81000,-2.55%,8190782 +2022-06-09,63.15000,64.81000,62.61000,62.66000,62.66000,-1.80%,9903192 +2022-06-10,60.35000,62.02000,59.65000,60.14000,60.14000,-4.02%,9227952 +2022-06-13,57.73000,58.53000,55.37000,56.07000,56.07000,-6.77%,10050801 +2022-06-14,56.55000,57.39000,55.90000,56.65000,56.65000,1.03%,7494574 +2022-06-15,57.14000,59.00000,56.37000,58.04000,58.04000,2.45%,9288739 +2022-06-16,56.22000,56.34000,52.00000,53.46000,53.46000,-7.89%,17643439 +2022-06-17,53.78000,54.01500,50.88500,52.46000,52.46000,-1.87%,93180905 +2022-06-21,53.23000,53.96500,51.86000,51.95000,51.95000,-0.97%,11186919 +2022-06-22,50.90500,52.05000,49.80000,51.01000,51.01000,-1.81%,9495362 +2022-06-23,51.06000,51.20000,49.82000,50.47000,50.47000,-1.06%,8182715 +2022-06-24,51.62000,53.13000,51.06000,52.97000,52.97000,4.95%,9146635 +2022-06-27,53.93000,54.82000,52.55000,54.17000,54.17000,2.27%,6440232 +2022-06-28,54.25000,55.58000,52.48000,52.81000,52.81000,-2.51%,6716560 +2022-06-29,52.15000,52.18000,50.24000,51.12000,51.12000,-3.20%,6450643 +2022-06-30,50.15000,51.47700,49.35000,50.31000,50.31000,-1.58%,6871920 +2022-07-01,49.29000,49.50000,46.55500,46.84000,46.84000,-6.90%,11224422 +2022-07-05,45.21000,47.34000,44.76000,47.30000,47.30000,0.98%,7772953 +2022-07-06,47.37000,48.04000,45.97000,47.61000,47.61000,0.66%,7668794 +2022-07-07,49.42000,52.49000,49.35000,52.01000,52.01000,9.24%,9846702 +2022-07-08,51.20000,53.93000,51.02000,53.47000,53.47000,2.81%,7080001 +2022-07-11,52.97000,53.59000,52.38000,52.60000,52.60000,-1.63%,7503013 +2022-07-12,52.67000,53.59000,52.30000,52.77000,52.77000,0.32%,4474223 +2022-07-13,51.50000,53.42000,50.81000,52.48000,52.48000,-0.55%,5664114 +2022-07-14,52.24000,54.09000,51.18500,54.05000,54.05000,2.99%,5358131 +2022-07-15,54.31000,56.11000,53.58000,56.07000,56.07000,3.74%,7055178 +2022-07-18,57.18500,57.19000,54.55000,54.95000,54.95000,-2.00%,6459821 +2022-07-19,55.89000,59.06000,55.80000,58.78000,58.78000,6.97%,9855752 +2022-07-20,58.61500,60.55000,57.75000,60.09000,60.09000,2.23%,7305691 +2022-07-21,60.00000,61.21000,59.29000,61.17000,61.17000,1.80%,4519362 +2022-07-22,61.28000,61.35000,58.79000,59.42000,59.42000,-2.86%,5484147 +2022-07-25,59.17000,59.84000,58.45000,59.34000,59.34000,-0.13%,3483450 +2022-07-26,58.85000,60.12000,58.08000,58.25000,58.25000,-1.84%,4666321 +2022-07-27,60.00000,63.03500,59.72000,62.51000,62.51000,7.31%,7814415 +2022-07-28,62.87000,64.68000,61.84000,64.56000,64.56000,3.28%,6430928 +2022-07-29,63.36000,66.99000,63.25000,66.78000,66.78000,3.44%,9698563 +2022-08-01,64.26000,66.79000,62.64000,63.66000,63.66000,-4.67%,16129269 +2022-08-02,64.45000,67.71000,63.04000,65.59000,65.59000,3.03%,10420441 +2022-08-03,65.89500,69.26000,65.54000,68.83000,68.83000,4.94%,8866748 +2022-08-04,68.35000,68.99000,67.61000,68.05000,68.05000,-1.13%,6202017 +2022-08-05,66.82000,68.20000,65.80000,67.63000,67.63000,-0.62%,7299498 +2022-08-08,66.95500,68.14000,66.38000,67.34000,67.34000,-0.43%,6289936 +2022-08-09,65.34000,65.47000,61.72000,63.08000,63.08000,-6.33%,11019391 +2022-08-10,64.94000,66.59000,63.72000,66.20000,66.20000,4.95%,8889098 +2022-08-11,66.87500,68.74000,65.90000,66.36000,66.36000,0.24%,7466058 +2022-08-12,67.00000,71.98000,66.45000,71.16000,71.16000,7.23%,13408569 +2022-08-15,70.02000,72.15000,69.93700,71.24000,71.24000,0.11%,5713005 +2022-08-16,71.00000,71.50000,69.76000,70.71000,70.71000,-0.74%,4728432 +2022-08-17,69.18000,69.29000,66.76000,68.29000,68.29000,-3.42%,8593647 +2022-08-18,69.17000,75.26000,68.51000,73.25000,73.25000,7.26%,18696631 +2022-08-19,71.84000,73.49000,71.34700,72.53000,72.53000,-0.98%,9334894 +2022-08-22,70.33000,70.65000,68.53000,68.80000,68.80000,-5.14%,7528113 +2022-08-23,69.13000,71.52000,69.13000,71.25000,71.25000,3.56%,5542305 +2022-08-24,70.91000,72.26000,70.43000,72.03000,72.03000,1.09%,4300047 +2022-08-25,72.24000,76.78000,72.12000,76.71000,76.71000,6.50%,8534069 +2022-08-26,76.43000,76.46000,71.55000,71.58000,71.58000,-6.69%,9243349 +2022-08-29,70.73000,72.01100,69.26000,69.52000,69.52000,-2.88%,6949499 +2022-08-30,70.61000,70.77000,67.39000,68.97000,68.97000,-0.79%,8233720 +2022-08-31,69.09000,69.62000,67.43000,68.77000,68.77000,-0.29%,7077009 +2022-09-01,66.71200,68.58000,65.47000,68.22000,68.22000,-0.80%,9855152 +2022-09-02,69.63000,70.36500,66.85000,67.51000,67.51000,-1.04%,6662249 +2022-09-06,67.75000,67.79000,65.03000,66.05000,66.05000,-2.16%,6890911 +2022-09-07,66.10000,67.89000,65.63500,67.36000,67.36000,1.98%,5836514 +2022-09-08,66.66000,70.61000,66.38500,70.55000,70.55000,4.74%,9769241 +2022-09-09,71.59000,72.92000,71.02000,71.67000,71.67000,1.59%,8264878 +2022-09-12,71.95000,72.33000,70.67000,71.90000,71.90000,0.32%,5592445 +2022-09-13,68.59000,69.08000,66.57000,66.87000,66.87000,-7.00%,9889023 +2022-09-14,67.72000,69.09200,66.27000,68.57000,68.57000,2.54%,6009229 +2022-09-15,68.21000,69.49000,67.21000,68.15000,68.15000,-0.61%,4640140 +2022-09-16,67.11000,69.01000,66.30000,68.94000,68.94000,1.16%,8521180 +2022-09-19,67.61000,70.89000,67.52000,70.16000,70.16000,1.77%,6672944 +2022-09-20,69.43000,70.03500,67.92500,68.48000,68.48000,-2.39%,5053686 +2022-09-21,69.07000,71.76900,68.32000,68.34000,68.34000,-0.20%,6728773 +2022-09-22,68.17500,68.72000,64.16900,64.96000,64.96000,-4.95%,6939382 +2022-09-23,63.57500,64.18000,61.66000,63.31000,63.31000,-2.54%,8228179 +2022-09-26,62.91000,65.17000,62.61100,62.70000,62.70000,-0.96%,5272348 +2022-09-27,64.36000,65.06000,62.74000,64.29000,64.29000,2.54%,4905937 +2022-09-28,63.12500,65.89000,63.03400,65.50000,65.50000,1.88%,5070524 +2022-09-29,64.00000,64.31000,61.42000,62.94000,62.94000,-3.91%,7078839 +2022-09-30,62.72000,64.71000,62.29000,62.33000,62.33000,-0.97%,5847534 +2022-10-03,63.01000,65.53500,61.94000,64.79000,64.79000,3.95%,6357595 +2022-10-04,66.99500,68.94000,66.79000,68.92000,68.92000,6.37%,6281872 +2022-10-05,67.50000,69.84000,66.88000,69.50500,69.50500,0.85%,5887893 +2022-10-06,69.63000,71.58000,69.06000,70.25000,70.25000,1.07%,6465426 +2022-10-07,68.01000,68.17400,63.11000,64.83000,64.83000,-7.72%,10339315 +2022-10-10,64.82000,64.85000,59.68000,61.93000,61.93000,-4.47%,8861535 +2022-10-11,60.72000,60.88000,58.34000,59.47000,59.47000,-3.97%,9114236 +2022-10-12,58.85000,59.68000,58.18000,58.95000,58.95000,-0.87%,4573714 +2022-10-13,56.21000,61.37000,54.93000,60.63000,60.63000,2.85%,10023130 +2022-10-14,61.74000,61.94000,57.62000,57.77000,57.77000,-4.72%,6374545 +2022-10-17,59.56500,60.76000,59.01600,59.79000,59.79000,3.50%,5882533 +2022-10-18,62.39000,62.70000,59.47200,60.73000,60.73000,1.57%,5006902 +2022-10-19,60.01000,61.74000,59.64800,60.77000,60.77000,0.07%,4201224 +2022-10-20,61.00000,63.25500,60.44000,61.52000,61.52000,1.23%,5535188 +2022-10-21,61.40000,65.89000,60.91000,65.68000,65.68000,6.76%,8204031 +2022-10-24,66.48000,66.90000,63.99000,65.35000,65.35000,-0.50%,5918725 +2022-10-25,65.43000,67.60000,65.40000,66.59000,66.59000,1.90%,7056578 +2022-10-26,65.07000,68.54000,64.41000,67.74000,67.74000,1.73%,9203792 +2022-10-27,65.40500,66.36000,63.50000,64.85000,64.85000,-4.27%,10071086 +2022-10-28,64.82000,67.77000,63.57000,67.48000,67.48000,4.06%,9835737 +2022-10-31,65.92000,67.14000,61.23000,61.43000,61.43000,-8.97%,17974649 +2022-11-01,62.73000,63.80000,61.53000,61.74000,61.74000,0.50%,8319113 +2022-11-02,62.19000,63.94000,60.00000,60.11000,60.11000,-2.64%,8275751 +2022-11-03,59.40000,60.86000,58.43000,59.19000,59.19000,-1.53%,6630321 +2022-11-04,62.00000,63.23000,60.93000,63.19000,63.19000,6.76%,8120158 +2022-11-07,64.10000,65.88000,62.65000,65.47000,65.47000,3.61%,6388335 +2022-11-08,66.83000,67.85000,65.65000,67.09000,67.09000,2.47%,5588889 +2022-11-09,65.58000,66.67000,63.34000,63.83000,63.83000,-4.86%,6384686 +2022-11-10,68.37000,73.05500,67.89000,72.79000,72.79000,14.04%,10452909 +2022-11-11,72.59000,76.14000,72.25000,75.05000,75.05000,3.10%,7264443 +2022-11-14,74.31000,77.28100,72.75000,72.83000,72.83000,-2.96%,9269846 +2022-11-15,75.87000,76.26000,73.08500,74.30000,74.30000,2.02%,7024950 +2022-11-16,72.62000,72.65000,70.23500,70.29000,70.29000,-5.40%,7869502 +2022-11-17,68.20000,71.86500,67.65000,71.11000,71.11000,1.17%,5802718 +2022-11-18,72.83500,73.15000,71.42500,72.46000,72.46000,1.90%,4745473 +2022-11-21,71.35000,72.00000,70.52000,71.15000,71.15000,-1.81%,4135690 +2022-11-22,72.09000,73.81000,71.42000,73.74000,73.74000,3.64%,4756527 +2022-11-23,73.67000,76.05000,73.48000,74.00000,74.00000,0.35%,4304114 +2022-11-25,73.80000,74.61000,73.37000,73.40000,73.40000,-0.81%,2005984 +2022-11-28,72.16000,72.84000,69.54000,69.96000,69.96000,-4.69%,6495471 +2022-11-29,70.37000,71.36000,69.60000,70.72000,70.72000,1.09%,3992023 +2022-11-30,70.85000,75.31000,69.76100,75.20000,75.20000,6.33%,7606480 +2022-12-01,75.50000,75.92000,72.77100,73.99000,73.99000,-1.61%,4904585 +2022-12-02,71.82500,73.12000,70.96000,73.04000,73.04000,-1.28%,4801242 +2022-12-05,72.77000,73.21000,70.52000,71.57000,71.57000,-2.01%,4064818 +2022-12-06,71.86000,71.86000,69.19000,69.74000,69.74000,-2.56%,4905695 +2022-12-07,68.76000,70.89000,68.43000,70.14000,70.14000,0.57%,3030504 +2022-12-08,71.20000,73.23000,70.68500,72.16000,72.16000,2.88%,4364634 +2022-12-09,71.05000,72.24000,70.36000,70.53000,70.53000,-2.26%,3530212 +2022-12-12,69.69000,71.00000,68.91000,70.99000,70.99000,0.65%,5151743 +2022-12-13,74.88000,74.90000,70.43000,71.56000,71.56000,0.80%,4856186 +2022-12-14,71.17000,71.55000,67.01000,67.59000,67.59000,-5.55%,10941625 +2022-12-15,65.65000,66.17000,63.52000,64.26000,64.26000,-4.93%,12352840 +2022-12-16,63.90000,65.81000,63.52000,65.38000,65.38000,1.74%,8463410 +2022-12-19,65.45000,65.76000,62.89500,64.15000,64.15000,-1.88%,6366709 +2022-12-20,63.34000,64.98000,62.61000,64.03000,64.03000,-0.19%,4571225 +2022-12-21,64.73500,66.05000,64.63000,65.04000,65.04000,1.58%,5063329 +2022-12-22,63.28000,63.28000,60.68000,62.12000,62.12000,-4.49%,9874712 +2022-12-23,61.44000,62.54000,60.69000,62.39000,62.39000,0.43%,3351499 +2022-12-27,61.94000,62.17000,60.98000,61.36000,61.36000,-1.65%,5072470 +2022-12-28,60.71000,61.80000,59.76800,60.28000,60.28000,-1.76%,3576359 +2022-12-29,61.85000,63.05000,61.09000,62.71000,62.71000,4.03%,5253409 +2022-12-30,61.53000,62.44000,60.87000,62.37000,62.37000,-0.54%,2650184 +2023-01-03,63.95000,64.14000,61.07000,61.61000,61.61000,-1.22%,4364519 +2023-01-04,62.68000,63.39000,61.15000,62.20000,62.20000,0.96%,6189656 +2023-01-05,61.12000,63.77000,59.61000,59.74000,59.74000,-3.95%,9253774 +2023-01-06,60.85000,62.74000,59.75000,62.47000,62.47000,4.57%,7144436 +2023-01-09,64.60000,66.29000,64.23000,64.65000,64.65000,3.49%,6407958 +2023-01-10,61.55000,64.45000,61.30000,64.27000,64.27000,-0.59%,8248195 +2023-01-11,64.46000,64.85000,63.08000,64.63000,64.63000,0.56%,4889074 +2023-01-12,65.00000,65.60000,63.29000,64.93000,64.93000,0.46%,4807152 +2023-01-13,64.40000,65.22000,63.28000,65.15000,65.15000,0.34%,3409021 +2023-01-17,65.29000,66.73000,64.57000,65.87000,65.87000,1.11%,3902213 +2023-01-18,67.34000,68.52000,66.10000,66.33000,66.33000,0.70%,5834299 +2023-01-19,65.72000,65.88000,63.20000,63.49000,63.49000,-4.28%,5883596 +2023-01-20,64.68000,66.40000,63.90900,66.26000,66.26000,4.36%,5133428 +2023-01-23,67.67000,71.27000,67.39000,70.80000,70.80000,6.85%,7583255 +2023-01-24,70.00000,71.20000,69.25000,70.08000,70.08000,-1.02%,4543380 +2023-01-25,68.95500,71.86000,68.76000,71.81000,71.81000,2.47%,5100561 +2023-01-26,72.89000,73.90000,71.15500,73.68000,73.68000,2.60%,5875410 +2023-01-27,73.53000,74.82000,73.22000,73.67000,73.67000,-0.01%,4376469 +2023-01-30,72.72000,73.23000,70.86000,71.02000,71.02000,-3.60%,4783374 +2023-01-31,71.20000,73.48000,71.07000,73.45000,73.45000,3.42%,5066729 +2023-02-01,73.92000,78.50000,73.69000,77.84000,77.84000,5.98%,9111222 +2023-02-02,78.97000,82.22000,78.14500,82.12000,82.12000,5.50%,9221350 +2023-02-03,80.00000,83.25000,79.40000,80.89000,80.89000,-1.50%,8475441 +2023-02-06,77.75200,84.70000,77.50000,80.40000,80.40000,-0.61%,15910323 +2023-02-07,81.06000,86.15000,80.84000,85.53000,85.53000,6.38%,11489164 +2023-02-08,84.27000,85.20000,82.93000,83.60000,83.60000,-2.26%,9982492 +2023-02-09,85.13000,87.55000,83.97000,84.75000,84.75000,1.38%,9180102 +2023-02-10,83.76000,84.11000,82.20000,83.80000,83.80000,-1.12%,6678158 +2023-02-13,84.63000,84.76500,83.66000,84.38000,84.38000,0.69%,5708520 +2023-02-14,83.59500,87.40500,83.35000,86.88000,86.88000,2.96%,6033126 +2023-02-15,85.67000,87.02000,85.46000,86.71000,86.71000,-0.20%,6711540 +2023-02-16,85.12000,86.68000,83.87500,84.13000,84.13000,-2.98%,5871810 +2023-02-17,83.39000,83.63000,80.38000,81.86000,81.86000,-2.70%,7136689 +2023-02-21,80.40000,81.76000,79.05000,79.28000,79.28000,-3.15%,6312844 +2023-02-22,79.45000,79.91000,77.68000,78.56000,78.56000,-0.91%,5674893 +2023-02-23,79.37500,79.91000,76.19000,78.39000,78.39000,-0.22%,14747876 +2023-02-24,77.10200,77.12000,75.52000,76.28000,76.28000,-2.69%,16699950 +2023-02-27,77.69000,78.80000,76.63000,77.73000,77.73000,1.90%,6844516 +2023-02-28,77.51000,78.73000,76.82000,77.41000,77.41000,-0.41%,6796314 +2023-03-01,78.12000,79.24000,77.31000,78.23000,78.23000,1.06%,4733304 +2023-03-02,73.56000,77.31500,72.00000,76.75000,76.75000,-1.89%,14200393 +2023-03-03,76.98000,79.07000,76.05000,78.94000,78.94000,2.85%,6046658 +2023-03-06,79.46500,79.81000,76.98000,77.41000,77.41000,-1.94%,4968026 +2023-03-07,78.03000,79.60000,77.83000,78.70000,78.70000,1.67%,6445460 +2023-03-08,79.72000,83.40000,79.62000,83.10000,83.10000,5.59%,8939427 +2023-03-09,82.87500,84.97000,81.26000,81.41000,81.41000,-2.03%,8241954 +2023-03-10,82.34000,82.60000,77.52800,78.38000,78.38000,-3.72%,6366526 +2023-03-13,76.71000,79.14000,76.37000,77.75000,77.75000,-0.80%,6913780 +2023-03-14,80.16000,82.75000,79.47000,81.20000,81.20000,4.44%,6098815 +2023-03-15,79.11000,79.85000,76.14000,78.00000,78.00000,-3.94%,7514841 +2023-03-16,77.63000,80.85000,77.00000,80.50000,80.50000,3.21%,7266482 +2023-03-17,80.30500,80.53000,77.70000,78.28000,78.28000,-2.76%,6981769 +2023-03-20,78.73000,80.52000,77.59000,79.98000,79.98000,2.17%,4822238 +2023-03-21,80.89000,82.87000,79.81000,81.35000,81.35000,1.71%,4828252 +2023-03-22,81.52000,82.39000,78.41000,78.82000,78.82000,-3.11%,5511940 +2023-03-23,80.12000,82.87000,78.79000,80.97000,80.97000,2.73%,6181490 +2023-03-24,79.82000,80.48000,77.10000,77.81000,77.81000,-3.90%,5794099 +2023-03-27,78.05000,78.18000,74.47000,75.67000,75.67000,-2.75%,10190966 +2023-03-28,75.10000,77.71000,73.69000,76.53000,76.53000,1.14%,12414143 +2023-03-29,78.28000,80.69000,77.18200,79.87000,79.87000,4.36%,7228351 +2023-03-30,81.03000,82.52000,80.57000,81.83000,81.83000,2.45%,6133079 +2023-03-31,81.58000,82.55000,81.04000,82.32000,82.32000,0.60%,5852335 +2023-04-03,81.71500,82.21000,79.88000,81.14000,81.14000,-1.43%,4431067 +2023-04-04,81.51000,81.51000,77.84000,78.49000,78.49000,-3.27%,5617946 +2023-04-05,77.46000,77.87500,75.42000,76.54000,76.54000,-2.48%,4944307 +2023-04-06,75.24000,76.37000,74.39000,75.34000,75.34000,-1.57%,3530706 +2023-04-10,74.65000,77.88000,74.54000,77.70000,77.70000,3.13%,4284608 +2023-04-11,78.63000,78.93000,77.05000,77.22000,77.22000,-0.62%,3608691 +2023-04-12,78.78000,78.79000,76.32000,76.46000,76.46000,-0.98%,4850294 +2023-04-13,76.67000,78.11000,75.90300,77.59000,77.59000,1.48%,3290259 +2023-04-14,77.60000,79.42000,76.60000,77.92000,77.92000,0.43%,3725291 +2023-04-17,77.08500,78.56500,76.69000,78.41000,78.41000,0.63%,3790000 +2023-04-18,79.23000,80.07000,78.37000,79.21000,79.21000,1.02%,4168431 +2023-04-19,78.14500,78.65000,76.36500,76.92000,76.92000,-2.89%,4336241 +2023-04-20,73.28000,75.77000,72.18000,74.26000,74.26000,-3.46%,7685331 +2023-04-21,74.00000,74.21000,73.02000,73.74000,73.74000,-0.70%,4078275 +2023-04-24,73.77000,74.39000,73.19000,74.38000,74.38000,0.87%,2845158 +2023-04-25,73.30000,73.50000,70.27000,70.35000,70.35000,-5.42%,7889329 +2023-04-26,71.54000,72.44000,70.53000,71.95000,71.95000,2.27%,5828499 +2023-04-27,68.68000,70.08000,66.67000,69.98000,69.98000,-2.74%,14023824 +2023-04-28,69.97000,72.05500,68.84000,71.96000,71.96000,2.83%,10274838 +2023-05-01,74.88500,78.97800,74.17000,78.33000,78.33000,8.85%,16264736 +2023-05-02,79.38000,81.38200,77.87000,79.17000,79.17000,1.07%,8329002 +2023-05-03,79.05000,80.37000,78.43000,78.58000,78.58000,-0.75%,5127142 +2023-05-04,78.00000,79.26000,77.09000,77.83000,77.83000,-0.95%,5189413 +2023-05-05,77.66000,81.58000,77.33000,81.22000,81.22000,4.36%,7088138 +2023-05-08,81.24000,81.72000,79.58000,80.52000,80.52000,-0.86%,3421550 +2023-05-09,79.21000,79.94000,77.47000,78.81000,78.81000,-2.12%,4736883 +2023-05-10,80.50000,80.72000,78.87000,79.87000,79.87000,1.35%,5187101 +2023-05-11,79.42000,80.75000,78.42000,80.32000,80.32000,0.56%,4438204 +2023-05-12,81.22000,83.04000,80.07000,81.34000,81.34000,1.27%,6478911 +2023-05-15,81.76000,82.46000,80.55500,82.39000,82.39000,1.29%,6125195 +2023-05-16,82.01000,85.39000,81.71000,83.04000,83.04000,0.79%,10998999 +2023-05-17,84.63000,86.90000,82.11000,85.63000,85.63000,3.12%,12764700 +2023-05-18,86.00000,87.07000,84.91000,86.49000,86.49000,1.00%,7624180 +2023-05-19,86.19000,86.46000,83.58000,84.36000,84.36000,-2.46%,8190589 +2023-05-22,83.91000,85.59000,83.70900,85.24000,85.24000,1.04%,5091486 +2023-05-23,84.33000,84.64500,81.80000,82.54000,82.54000,-3.17%,6675670 +2023-05-24,80.14000,80.86000,78.35000,79.79000,79.79000,-3.33%,8641772 +2023-05-25,80.12000,82.71000,77.92000,82.00000,82.00000,2.77%,9598511 +2023-05-26,82.87000,87.77000,82.83000,86.62000,86.62000,5.63%,10518744 +2023-05-30,89.35000,89.83500,83.45000,83.97000,83.97000,-3.06%,9087879 +2023-05-31,82.35000,85.24500,81.99500,83.60000,83.60000,-0.44%,9830434 +2023-06-01,84.94000,88.30800,84.05000,87.95000,87.95000,5.20%,6930658 +2023-06-02,88.80000,89.44000,85.87000,86.83000,86.83000,-1.27%,5137305 +2023-06-05,87.08000,87.24000,84.95000,85.63000,85.63000,-1.38%,3770612 +2023-06-06,85.55000,89.11000,85.52000,88.48000,88.48000,3.33%,5217940 +2023-06-07,89.14000,92.13000,89.03000,89.24000,89.24000,0.86%,7824730 +2023-06-08,89.86000,90.71000,88.71000,89.99000,89.99000,0.84%,4131106 +2023-06-09,91.76000,92.68100,88.11000,89.02000,89.02000,-1.08%,6365415 +2023-06-12,90.19000,91.35700,89.36000,91.06000,91.06000,2.29%,6531350 +2023-06-13,92.04000,93.44000,91.34000,92.67000,92.67000,1.77%,7615147 +2023-06-14,92.12000,93.35000,90.66800,92.74000,92.74000,0.08%,7149139 +2023-06-15,91.29000,92.00000,90.65000,91.00000,91.00000,-1.88%,8116426 +2023-06-16,91.79000,92.07500,89.61000,90.15000,90.15000,-0.93%,28125294 +2023-06-20,89.55000,90.88000,88.21000,89.38000,89.38000,-0.85%,5848159 +2023-06-21,88.77000,89.79000,87.56000,88.07000,88.07000,-1.47%,4972954 +2023-06-22,87.07000,89.26000,87.00000,88.95000,88.95000,1.00%,4636306 +2023-06-23,86.94000,87.98000,86.20000,87.52000,87.52000,-1.61%,9135144 +2023-06-26,88.63800,90.00000,87.96500,88.62000,88.62000,1.26%,4250708 +2023-06-27,88.63000,91.95000,88.10000,91.87000,91.87000,3.67%,5379952 +2023-06-28,90.62000,92.78000,90.57000,91.21000,91.21000,-0.72%,4346659 +2023-06-29,92.00000,92.32000,90.72000,92.08000,92.08000,0.95%,3831248 +2023-06-30,93.00000,95.31700,92.61000,94.58000,94.58000,2.72%,5395351 +2023-07-03,95.46000,96.85000,94.72000,96.83000,96.83000,2.38%,3602015 +2023-07-05,95.51000,95.93000,92.87100,92.95000,92.95000,-4.01%,5814695 +2023-07-06,91.66000,92.72000,90.69000,92.61000,92.61000,-0.37%,4687825 +2023-07-07,93.34000,94.81000,92.35000,93.30000,93.30000,0.75%,4145373 +2023-07-10,93.98000,96.03000,93.55000,95.98000,95.98000,2.87%,4799253 +2023-07-11,97.34000,97.51500,95.18000,96.64000,96.64000,0.69%,3961981 +2023-07-12,98.37000,98.98000,97.13800,98.63000,98.63000,2.06%,4783522 +2023-07-13,99.39000,102.30500,98.63000,102.04000,102.04000,3.46%,6467424 +2023-07-14,102.00000,102.65000,99.10500,99.68000,99.68000,-2.31%,4976914 +2023-07-17,99.80000,104.88000,99.50000,104.33000,104.33000,4.66%,6872763 +2023-07-18,104.06000,105.35000,102.90000,104.84000,104.84000,0.49%,5224677 +2023-07-19,104.81000,104.81000,101.88000,101.91000,101.91000,-2.79%,6101166 +2023-07-20,100.17000,101.51800,96.29500,97.30000,97.30000,-4.52%,9221169 +2023-07-21,98.41000,99.29000,97.75000,98.76000,98.76000,1.50%,10007795 +2023-07-24,96.33400,98.06000,95.88000,97.69000,97.69000,-1.08%,5177562 +2023-07-25,98.46000,101.57000,98.29000,100.04000,100.04000,2.41%,5920033 +2023-07-26,99.32000,100.33000,97.96000,99.25000,99.25000,-0.79%,5532188 +2023-07-27,103.06000,104.53000,100.80000,102.11000,102.11000,2.88%,7432406 +2023-07-28,103.70000,105.39000,102.50000,105.09000,105.09000,2.92%,7613682 +2023-07-31,109.74000,111.35000,107.08000,107.75000,107.75000,2.53%,14155494 +2023-08-01,107.73000,109.41000,106.60000,108.09000,108.09000,0.32%,5446941 +2023-08-02,106.89000,107.16000,103.12000,103.57000,103.57000,-4.18%,6910153 +2023-08-03,101.45000,102.95000,100.40000,102.70000,102.70000,-0.84%,6054423 +2023-08-04,101.43000,103.71000,100.48000,102.31000,102.31000,-0.38%,6470912 +2023-08-07,104.00000,104.87000,102.68500,103.59000,103.59000,1.25%,4112646 +2023-08-08,102.33000,102.33000,99.90000,101.38000,101.38000,-2.13%,4184156 +2023-08-09,101.37000,101.52000,98.87500,99.09000,99.09000,-2.26%,4853963 +2023-08-10,100.55000,101.15100,97.06000,97.73000,97.73000,-1.37%,4730657 +2023-08-11,96.51000,96.70000,94.31000,94.57000,94.57000,-3.23%,5443411 +2023-08-14,94.20000,97.15000,93.56600,97.12000,97.12000,2.70%,5280586 +2023-08-15,96.21000,96.41000,93.89000,94.13000,94.13000,-3.08%,4850655 +2023-08-16,94.29000,94.58000,92.03000,92.18000,92.18000,-2.07%,5262289 +2023-08-17,92.09000,92.68000,89.91000,90.03000,90.03000,-2.33%,6768920 +2023-08-18,89.03500,91.23000,88.63000,90.73000,90.73000,0.78%,4647671 +2023-08-21,91.50000,93.52000,91.23000,93.03000,93.03000,2.53%,4580909 +2023-08-22,94.86000,95.18000,92.14000,92.37000,92.37000,-0.71%,3918416 +2023-08-23,90.77000,93.36000,90.39000,92.88000,92.88000,0.55%,5768911 +2023-08-24,94.49000,94.66000,89.73000,89.96000,89.96000,-3.14%,6014907 +2023-08-25,90.63000,92.78000,89.73000,92.32000,92.32000,2.62%,4662007 +2023-08-28,93.13000,94.49500,92.98000,93.63000,93.63000,1.42%,3899702 +2023-08-29,93.18000,97.88000,93.00000,97.61000,97.61000,4.25%,5691437 +2023-08-30,97.20000,99.44000,96.57000,98.85000,98.85000,1.27%,4351172 +2023-08-31,98.61000,100.29000,98.18000,98.46000,98.46000,-0.39%,5804511 +2023-09-01,99.31000,99.85000,97.74500,99.40000,99.40000,0.95%,3234391 +2023-09-05,99.23000,100.21000,97.17000,99.31000,99.31000,-0.09%,3137903 +2023-09-06,99.30000,101.30000,97.74000,99.49000,99.49000,0.18%,3367797 +2023-09-07,97.46000,99.14800,96.11500,98.51000,98.51000,-0.99%,4723084 +2023-09-08,98.75000,99.75500,96.94000,97.92000,97.92000,-0.60%,3600209 +2023-09-11,99.18000,99.37000,95.95000,97.85000,97.85000,-0.07%,3923927 +2023-09-12,96.62000,99.45000,96.42000,96.79000,96.79000,-1.08%,3411657 +2023-09-13,96.82000,98.58000,96.38500,96.83000,96.83000,0.04%,4060694 +2023-09-14,97.94000,98.07000,94.80000,96.47000,96.47000,-0.37%,5544914 +2023-09-15,95.72000,95.87000,92.27000,93.10000,93.10000,-3.49%,9749437 +2023-09-18,92.00000,94.92000,92.00000,94.60000,94.60000,1.61%,3295436 +2023-09-19,94.53000,94.87000,92.93000,94.24000,94.24000,-0.38%,3422756 +2023-09-20,94.97000,95.69000,92.79000,92.84000,92.84000,-1.49%,2899498 +2023-09-21,91.77000,92.37000,90.83000,90.93000,90.93000,-2.06%,5112286 +2023-09-22,92.16000,94.70000,91.95000,93.81000,93.81000,3.17%,5174587 +2023-09-25,92.98000,95.07000,92.51500,94.46000,94.46000,0.69%,2773344 +2023-09-26,93.42000,93.71000,89.28000,90.15000,90.15000,-4.56%,6590567 +2023-09-27,91.30000,92.76500,90.21000,92.05000,92.05000,2.11%,4679653 +2023-09-28,92.14000,95.64000,91.42700,94.05000,94.05000,2.17%,4385004 +2023-09-29,95.50000,95.67000,92.76000,92.95000,92.95000,-1.17%,4214854 +2023-10-02,93.95000,95.64000,92.04000,93.37000,93.37000,0.45%,3943028 +2023-10-03,92.04000,92.83000,88.35000,89.76000,89.76000,-3.87%,6101300 +2023-10-04,87.50000,90.71000,87.31000,89.99000,89.99000,0.26%,7263599 +2023-10-05,89.74000,90.25000,86.94000,88.17000,88.17000,-2.02%,4075910 +2023-10-06,87.77000,91.49500,86.84000,90.93000,90.93000,3.13%,4095928 +2023-10-09,89.80000,91.18000,89.09000,90.93000,90.93000,,2225023 +2023-10-10,91.90000,94.19000,91.56000,93.32000,93.32000,2.63%,4313075 +2023-10-11,93.53000,95.20000,93.38000,95.14000,95.14000,1.95%,3877213 +2023-10-12,95.35000,95.59000,92.28000,93.05000,93.05000,-2.20%,5602671 +2023-10-13,93.77000,93.92000,88.82000,89.14000,89.14000,-4.20%,5441341 +2023-10-16,89.83000,92.05000,89.52000,91.69000,91.69000,2.86%,4814380 +2023-10-17,90.07000,92.85700,90.00000,91.69000,91.69000,,4730148 +2023-10-18,90.00000,90.60000,88.62500,89.59000,89.59000,-2.29%,5338106 +2023-10-19,90.00000,90.09000,86.55000,87.01000,87.01000,-2.88%,5609607 +2023-10-20,87.00000,87.69500,83.85000,84.83000,84.83000,-2.51%,7076962 +2023-10-23,84.07000,85.32000,82.90000,83.61000,83.61000,-1.44%,5548440 +2023-10-24,84.09000,85.78000,83.63000,85.09000,85.09000,1.77%,5267958 +2023-10-25,82.85000,84.25000,80.62000,81.16000,81.16000,-4.62%,8726749 +2023-10-26,82.77000,84.57000,82.01000,82.79000,82.79000,2.01%,8230571 +2023-10-27,84.27000,84.57000,82.65000,83.52000,83.52000,0.88%,10637360 +2023-10-30,73.29000,73.59000,64.99000,65.34000,65.34000,-21.77%,39759830 +2023-10-31,64.18000,65.03000,61.72000,62.64000,62.64000,-4.13%,22213194 +2023-11-01,62.50000,64.86000,61.47000,64.84000,64.84000,3.51%,15562932 +2023-11-02,65.92000,67.34000,64.28000,66.63000,66.63000,2.76%,12027243 +2023-11-03,67.37000,68.88000,66.87000,68.25000,68.25000,2.43%,11674014 +2023-11-06,68.65000,68.96000,65.42000,66.23000,66.23000,-2.96%,9262337 +2023-11-07,66.28000,67.46100,65.80000,66.80000,66.80000,0.86%,9650055 +2023-11-08,66.77000,66.82500,65.46000,66.25000,66.25000,-0.82%,8908590 +2023-11-09,66.28000,66.50000,64.03000,64.35000,64.35000,-2.87%,10547999 +2023-11-10,65.50000,67.84000,65.14000,67.38000,67.38000,4.71%,7930479 +2023-11-13,66.37000,66.82000,65.75000,66.65000,66.65000,-1.08%,7078804 +2023-11-14,69.35000,70.68700,69.08000,69.96000,69.96000,4.97%,9083560 +2023-11-15,71.04000,72.90000,70.86000,71.13000,71.13000,1.67%,6129993 +2023-11-16,70.91000,71.07000,69.02000,69.46000,69.46000,-2.35%,6018879 +2023-11-17,69.73000,70.31000,69.06500,70.03000,70.03000,0.82%,4047333 +2023-11-20,69.96000,70.75000,69.72000,70.68000,70.68000,0.93%,4342663 +2023-11-21,70.04000,70.23000,68.15000,68.39000,68.39000,-3.24%,5998712 +2023-11-22,68.88000,69.82000,68.24000,68.56000,68.56000,0.25%,4376145 +2023-11-24,68.64000,69.45000,68.61000,69.28000,69.28000,1.05%,1718017 +2023-11-27,68.90000,69.54000,68.42000,68.68000,68.68000,-0.87%,4041563 +2023-11-28,68.72000,69.44000,68.23000,69.10000,69.10000,0.61%,4426016 +2023-11-29,70.45000,73.22000,70.39500,71.62000,71.62000,3.65%,7747912 +2023-11-30,72.16000,72.42000,70.66000,71.33000,71.33000,-0.40%,7154855 +2023-12-01,71.25000,74.24000,70.88500,74.18000,74.18000,4.00%,6068132 +2023-12-04,73.26000,74.16500,71.73000,73.10000,73.10000,-1.46%,5499775 +2023-12-05,72.64000,72.91000,71.45000,72.28000,72.28000,-1.12%,3368387 +2023-12-06,73.65000,74.75000,73.15000,73.44000,73.44000,1.60%,5199223 +2023-12-07,73.76000,76.31000,73.63000,75.84000,75.84000,3.27%,6248227 +2023-12-08,75.57000,77.24500,75.52000,76.14000,76.14000,0.40%,4584062 +2023-12-11,76.68000,80.20000,76.45000,79.40000,79.40000,4.28%,7903478 +2023-12-12,78.81000,78.90000,77.57000,78.39000,78.39000,-1.27%,6312985 +2023-12-13,78.96000,81.62000,77.86000,81.06000,81.06000,3.41%,5768535 +2023-12-14,82.50000,86.46000,82.46000,86.21000,86.21000,6.35%,11343593 +2023-12-15,85.64000,86.76700,84.50000,85.65000,85.65000,-0.65%,16805547 +2023-12-18,85.00000,85.24000,82.76000,83.76000,83.76000,-2.21%,6349578 +2023-12-19,83.76000,85.00000,83.54000,84.74000,84.74000,1.17%,4123679 +2023-12-20,84.00000,84.96000,81.13000,81.17000,81.17000,-4.21%,6142870 +2023-12-21,83.00000,84.05000,82.66000,83.65000,83.65000,3.06%,4493914 +2023-12-22,83.90000,84.47000,82.99000,84.01000,84.01000,0.43%,2432325 +2023-12-26,84.50000,85.97500,84.15000,85.47000,85.47000,1.74%,3223567 +2023-12-27,85.84000,86.10000,84.60000,85.05000,85.05000,-0.49%,3223318 +2023-12-28,85.00000,85.50000,84.26000,84.98000,84.98000,-0.08%,3063787 +2023-12-29,85.07000,85.14000,82.89000,83.53000,83.53000,-1.71%,4193773 +2024-01-02,82.77000,83.72000,80.28000,81.45000,81.45000,-2.49%,7943191 +2024-01-03,79.38000,79.77600,77.56000,79.31000,79.31000,-2.63%,6156558 +2024-01-04,75.85000,77.98500,74.80000,76.20000,76.20000,-3.92%,10669993 +2024-01-05,76.16000,77.09000,75.07000,75.70000,75.70000,-0.66%,6751555 +2024-01-08,76.34000,78.72000,76.17000,77.94000,77.94000,2.96%,6371295 +2024-01-09,76.60000,77.89000,75.76000,77.03000,77.03000,-1.17%,7559794 +2024-01-10,76.00000,76.35000,73.17000,75.61000,75.61000,-1.84%,11842820 +2024-01-11,75.59000,75.90000,72.94400,74.43000,74.43000,-1.56%,10264343 +2024-01-12,74.20000,75.33000,73.25000,73.47000,73.47000,-1.29%,5099133 +2024-01-16,73.13000,74.83200,72.55000,73.80000,73.80000,0.45%,6901816 +2024-01-17,72.32000,72.40000,70.70000,72.27000,72.27000,-2.07%,8164268 +2024-01-18,74.01000,74.56000,71.93000,73.22000,73.22000,1.31%,11314627 +2024-01-19,74.20000,74.48000,72.59500,73.87000,73.87000,0.89%,12681976 +2024-01-22,74.50000,76.62000,74.36000,75.19000,75.19000,1.79%,7961262 +2024-01-23,75.98000,77.07000,75.29000,76.75000,76.75000,2.07%,6936856 +2024-01-24,76.27000,77.47000,75.00000,75.15000,75.15000,-2.08%,8684422 +2024-01-25,75.86000,75.96000,72.31000,72.69000,72.69000,-3.27%,12997160 +2024-01-26,72.10000,73.60000,71.46000,71.71000,71.71000,-1.35%,10023252 +2024-01-29,72.25000,73.02000,71.67000,73.02000,73.02000,1.83%,8614620 +2024-01-30,72.91000,73.60000,72.17000,72.57000,72.57000,-0.62%,6609602 +2024-01-31,71.43000,73.06000,70.72000,71.13000,71.13000,-1.98%,7175750 +2024-02-01,71.60000,71.95000,69.25000,70.19000,70.19000,-1.32%,9565161 +2024-02-02,69.20000,71.14000,68.78000,70.83000,70.83000,0.91%,9865430 +2024-02-05,75.60000,78.75000,75.44000,77.59000,77.59000,9.54%,15999445 +2024-02-06,77.03000,77.37000,74.89800,76.32000,76.32000,-1.64%,11111105 +2024-02-07,77.04000,77.48000,75.09000,76.96000,76.96000,0.84%,7464887 +2024-02-08,77.13000,80.93000,77.13000,80.71000,80.71000,4.87%,8992123 +2024-02-09,81.39000,81.59000,79.71000,80.80000,80.80000,0.11%,6266626 +2024-02-12,81.00000,83.43000,80.68000,80.92000,80.92000,0.15%,6575283 +2024-02-13,78.00000,79.66000,77.15500,78.59000,78.59000,-2.88%,7442466 +2024-02-14,79.91000,81.82000,79.21000,81.67000,81.67000,3.92%,8508159 +2024-02-15,82.23000,82.60000,80.45000,80.62000,80.62000,-1.29%,5519821 +2024-02-16,80.94000,81.21500,78.19000,78.64000,78.64000,-2.46%,4910305 +2024-02-20,77.42000,77.95000,76.23000,77.47000,77.47000,-1.49%,5255281 +2024-02-21,76.37000,77.71000,76.12000,77.62000,77.62000,0.19%,5597985 +2024-02-22,79.58800,79.59000,77.45000,78.36000,78.36000,0.95%,8038454 +2024-02-23,78.10000,78.38000,76.19000,76.19000,76.19000,-2.77%,5996788 +2024-02-26,76.87000,78.30500,76.36000,77.57000,77.57000,1.81%,4435928 +2024-02-27,78.50000,79.81000,76.97000,76.97000,76.97000,-0.77%,4919216 +2024-02-28,75.96000,77.21000,75.56000,76.47000,76.47000,-0.65%,3362183 +2024-02-29,77.61500,79.08000,77.04000,78.92000,78.92000,3.20%,7597728 +2024-03-01,79.16000,82.33000,78.77000,81.14000,81.14000,2.81%,6852466 +2024-03-04,81.76000,81.95000,79.43000,79.88000,79.88000,-1.55%,5362050 +2024-03-05,78.40000,79.27000,75.72000,76.99000,76.99000,-3.62%,6556352 +2024-03-06,78.81000,79.39000,77.06000,77.62000,77.62000,0.82%,8108775 +2024-03-07,77.83000,85.16000,77.83000,82.96000,82.96000,6.88%,10642420 +2024-03-08,82.44000,83.64000,78.90000,78.95000,78.95000,-4.83%,7834494 +2024-03-11,78.66000,81.60000,78.11000,81.60000,81.60000,3.36%,6590982 +2024-03-12,82.30000,82.65000,80.29000,82.59000,82.59000,1.21%,5913669 +2024-03-13,81.13000,82.33000,79.69500,79.89000,79.89000,-3.27%,5246172 +2024-03-14,79.43000,79.69000,76.15000,77.17000,77.17000,-3.40%,6776847 +2024-03-15,74.44000,76.28000,74.44000,74.87000,74.87000,-2.98%,9727054 +2024-03-18,75.49000,75.72000,73.73000,73.82000,73.82000,-1.40%,5860263 +2024-03-19,73.16000,74.56000,72.85000,74.04000,74.04000,0.30%,4609674 +2024-03-20,73.64000,76.05000,73.08000,75.57000,75.57000,2.07%,5947078 +2024-03-21,76.83000,77.41000,75.17000,75.78000,75.78000,0.28%,5929716 +2024-03-22,75.00000,75.74000,73.86500,74.68000,74.68000,-1.45%,3345768 +2024-03-25,72.20000,74.55000,72.12000,73.54000,73.54000,-1.53%,5462657 +2024-03-26,74.00000,74.16000,72.67000,72.89000,72.89000,-0.88%,5876643 +2024-03-27,73.92000,75.77000,73.00000,75.61000,75.61000,3.73%,6723557 +2024-03-28,75.43000,76.08000,73.38000,73.55000,73.55000,-2.72%,7408866 +2024-04-01,73.89000,74.89000,73.13500,73.85000,73.85000,0.41%,4549233 +2024-04-02,71.80000,72.00000,70.31000,70.48000,70.48000,-4.56%,7102455 +2024-04-03,70.29000,71.51000,69.87000,70.73000,70.73000,0.35%,5227157 +2024-04-04,71.39000,72.54000,68.80100,69.10000,69.10000,-2.30%,7044640 +2024-04-05,69.10000,69.67000,68.11200,69.32000,69.32000,0.32%,7561955 +2024-04-08,69.31000,70.36000,68.58000,68.75000,68.75000,-0.82%,3899035 +2024-04-09,69.83000,71.98000,69.64000,70.94000,70.94000,3.19%,6343917 +2024-04-10,69.23000,70.02000,68.39000,69.23000,69.23000,-2.41%,4859446 +2024-04-11,69.64000,70.77000,69.06000,70.60000,70.60000,1.98%,5206664 +2024-04-12,69.19000,69.38000,66.56500,66.64000,66.64000,-5.61%,7453643 +2024-04-15,67.85000,67.95000,64.88000,65.64000,65.64000,-1.50%,7077440 +2024-04-16,65.40000,65.50000,64.06000,64.72000,64.72000,-1.40%,5214678 +2024-04-17,65.28000,65.87000,64.11000,64.47000,64.47000,-0.39%,6826364 +2024-04-18,63.01000,63.77000,61.51000,62.93000,62.93000,-2.39%,8437310 +2024-04-19,61.15000,62.51000,60.26000,60.71000,60.71000,-3.53%,9859218 +2024-04-22,61.02000,61.31000,59.34000,60.65000,60.65000,-0.10%,7414875 +2024-04-23,60.58000,61.98000,60.37000,61.68000,61.68000,1.70%,6917518 +2024-04-24,67.17000,67.45000,64.33000,65.53000,65.53000,6.24%,12812255 +2024-04-25,65.55000,67.32000,65.47000,66.38000,66.38000,1.30%,9329903 +2024-04-26,66.22000,68.96000,66.17000,68.06000,68.06000,2.53%,12858958 +2024-04-29,68.00000,71.44000,67.58000,70.82000,70.82000,4.06%,13468215 +2024-04-30,70.00000,72.75000,69.94200,70.16000,70.16000,-0.93%,8420800 +2024-05-01,68.99000,71.92000,68.76000,69.01000,69.01000,-1.64%,8882003 +2024-05-02,70.22000,70.85000,68.06000,70.01000,70.01000,1.45%,6509061 +2024-05-03,71.65000,72.26000,69.98000,70.37000,70.37000,0.51%,6516692 +2024-05-06,70.68000,70.99000,69.01000,69.67000,69.67000,-0.99%,6051433 +2024-05-07,70.46000,72.44000,70.27000,70.79000,70.79000,1.61%,6889973 +2024-05-08,69.65000,70.74000,69.07000,70.67000,70.67000,-0.17%,4102604 +2024-05-09,70.51000,71.84000,70.29000,71.26000,71.26000,0.83%,5471858 +2024-05-10,71.78000,71.78000,69.92500,70.46000,70.46000,-1.12%,3669913 +2024-05-13,71.28900,73.06000,71.01000,72.33000,72.33000,2.65%,4431673 +2024-05-14,73.23000,74.14000,72.64000,72.99000,72.99000,0.91%,4888074 +2024-05-15,74.42000,74.84000,72.88000,74.74000,74.74000,2.40%,6415302 +2024-05-16,74.46000,74.65000,72.92000,73.00000,73.00000,-2.33%,5427930 +2024-05-17,73.43000,73.86000,72.69500,73.17000,73.17000,0.23%,3844341 +2024-05-20,73.07000,74.79500,72.88000,74.28000,74.28000,1.52%,4496907 +2024-05-21,73.15000,73.35000,72.15000,72.82000,72.82000,-1.97%,4332088 +2024-05-22,74.24000,77.20000,73.91000,76.29000,76.29000,4.77%,8191284 +2024-05-23,76.67000,76.73000,71.29000,71.65000,71.65000,-6.08%,9592018 +2024-05-24,72.46000,73.23000,71.82000,72.56000,72.56000,1.27%,5172367 +2024-05-28,72.43000,75.34000,72.42000,73.65000,73.65000,1.50%,5794410 +2024-05-29,71.95000,72.52000,70.89000,71.01000,71.01000,-3.58%,4961372 +2024-05-30,71.05000,72.47000,70.61000,72.11000,72.11000,1.55%,3570811 +2024-05-31,71.85000,73.20000,70.64000,73.04000,73.04000,1.29%,5736022 +2024-06-03,74.01000,74.49000,71.35000,73.19000,73.19000,0.21%,3653701 +2024-06-04,73.05000,73.45000,70.90100,71.52000,71.52000,-2.28%,3717964 +2024-06-05,72.45000,74.60000,71.86000,74.54000,74.54000,4.22%,6266021 +2024-06-06,74.18000,74.25000,72.29800,72.45000,72.45000,-2.80%,6564460 +2024-06-07,72.30000,72.56000,71.21000,72.31000,72.31000,-0.19%,3829985 +2024-06-10,71.59000,73.99000,71.50000,73.50000,73.50000,1.65%,5328248 +2024-06-11,73.12000,74.44000,72.16000,73.98000,73.98000,0.65%,4292109 +2024-06-12,75.50000,77.22000,75.11000,76.22000,76.22000,3.03%,6673660 +2024-06-13,74.17000,76.70000,74.00000,75.04000,75.04000,-1.55%,4777505 +2024-06-14,73.34000,73.96000,71.50000,71.97000,71.97000,-4.09%,4527255 +2024-06-17,71.89000,71.93000,69.38000,70.73000,70.73000,-1.72%,6763459 +2024-06-18,70.61000,71.45100,70.36000,70.73000,70.73000,,4318617 +2024-06-20,69.18000,69.67500,67.18000,67.63000,67.63000,-4.38%,8418683 +2024-06-21,67.82000,69.09000,67.50000,68.52000,68.52000,1.32%,9842250 +2024-06-24,68.20000,69.38000,67.48000,67.79000,67.79000,-1.07%,4970844 +2024-06-25,68.13000,68.54000,66.76000,67.84000,67.84000,0.07%,4491674 +2024-06-26,67.52000,68.63000,67.46500,68.17000,68.17000,0.49%,3592546 +2024-06-27,67.85000,68.39000,67.35000,67.86000,67.86000,-0.45%,3806641 +2024-06-28,68.19000,69.38000,67.79800,68.55000,68.55000,1.02%,5258075 +2024-07-01,68.96000,69.87000,67.79000,69.18000,69.18000,0.92%,4692336 +2024-07-02,70.10000,72.96000,70.10000,72.92000,72.92000,5.41%,5796669 +2024-07-03,73.36000,74.60000,72.35200,72.68000,72.68000,-0.33%,3906417 +2024-07-05,73.15000,74.67000,72.77000,73.38000,73.38000,0.96%,3028792 +2024-07-08,73.12000,75.15000,73.04000,75.01000,75.01000,2.22%,4717102 +2024-07-09,74.56000,74.57500,72.37000,73.48000,73.48000,-2.04%,5861973 +2024-07-10,74.44000,76.72000,74.19000,76.59000,76.59000,4.23%,5685496 +2024-07-11,75.89000,76.99000,74.19000,74.24000,74.24000,-3.07%,7403591 +2024-07-12,74.85500,78.31000,74.34000,76.87000,76.87000,3.54%,5950442 +2024-07-15,75.76000,77.91000,75.53000,76.37000,76.37000,-0.65%,4889854 +2024-07-16,76.65000,78.76000,76.14000,78.74000,78.74000,3.10%,3555318 +2024-07-17,77.32000,78.01000,75.28000,75.46000,75.46000,-4.17%,9930957 +2024-07-18,76.29000,77.95000,74.96000,75.43000,75.43000,-0.04%,5717726 +2024-07-19,75.03000,75.37000,72.02000,72.53000,72.53000,-3.84%,6339637 +2024-07-22,75.34000,77.56000,73.76500,77.33000,77.33000,6.62%,7758542 +2024-07-23,75.00000,75.39000,72.82000,73.39000,73.39000,-5.10%,7557785 +2024-07-24,73.10000,73.69000,69.95000,70.11000,70.11000,-4.47%,8138503 +2024-07-25,67.84000,70.72000,66.78000,67.54000,67.54000,-3.67%,9670802 +2024-07-26,69.15000,70.78000,68.66000,70.17000,70.17000,3.89%,7765453 +2024-07-29,75.90000,80.08000,75.50000,78.27000,78.27000,11.54%,22288667 +2024-07-30,77.80000,78.19000,73.76000,73.97000,73.97000,-5.49%,11851720 +2024-07-31,75.80000,79.45000,74.83000,78.25000,78.25000,5.79%,11047923 +2024-08-01,76.28000,76.90000,70.98000,71.90000,71.90000,-8.12%,11569458 +2024-08-02,69.50000,69.85000,67.13000,67.95000,67.95000,-5.49%,11552915 +2024-08-05,66.85000,71.92000,66.51000,68.97000,68.97000,1.50%,10311877 +2024-08-06,69.02000,70.72000,67.45000,68.51000,68.51000,-0.67%,6388296 +2024-08-07,70.08000,71.21000,66.18000,66.39000,66.39000,-3.09%,7370107 +2024-08-08,68.95000,72.48000,68.23000,72.23000,72.23000,8.80%,9541968 +2024-08-09,70.97000,71.89000,69.92000,71.30000,71.30000,-1.29%,4275707 +2024-08-12,71.32000,71.66000,69.61000,70.37000,70.37000,-1.30%,3962477 +2024-08-13,71.39000,73.34000,70.72000,72.91000,72.91000,3.61%,5650612 +2024-08-14,73.05000,73.23500,70.28000,71.08000,71.08000,-2.51%,5065132 +2024-08-15,73.00000,76.62000,72.82000,75.88000,75.88000,6.75%,8367456 +2024-08-16,75.00000,76.47500,74.82100,75.84000,75.84000,-0.05%,5390098 +2024-08-19,75.64000,77.77000,75.01000,77.72000,77.72000,2.48%,5013984 +2024-08-20,76.78000,77.08200,75.20500,75.82000,75.82000,-2.44%,5059966 +2024-08-21,76.96000,77.94000,75.89000,76.68000,76.68000,1.13%,5330302 +2024-08-22,76.97000,77.00000,73.10500,73.37000,73.37000,-4.32%,7232270 +2024-08-23,74.67000,76.45000,74.33000,76.36000,76.36000,4.08%,5685524 +2024-08-26,76.22000,76.25000,74.38000,74.82000,74.82000,-2.02%,5173697 +2024-08-27,74.34000,76.68000,73.09000,76.06000,76.06000,1.66%,3806019 +2024-08-28,76.00000,76.18000,73.71000,74.63000,74.63000,-1.88%,4758900 +2024-08-29,75.93000,78.61000,75.48000,76.30000,76.30000,2.24%,4845175 +2024-08-30,78.12000,78.47000,76.66000,77.87000,77.87000,2.06%,4811900 +2024-09-03,76.41000,76.41000,69.92000,70.76000,70.76000,-9.13%,10785948 +2024-09-04,69.89000,72.16000,69.28000,70.53000,70.53000,-0.33%,6153107 +2024-09-05,69.67000,71.90000,69.41000,70.25000,70.25000,-0.40%,4791544 +2024-09-06,70.01000,71.28000,67.41000,67.92000,67.92000,-3.32%,8467488 +2024-09-09,68.80000,70.24000,68.59000,69.39000,69.39000,2.16%,6394643 +2024-09-10,68.32000,68.35000,66.96000,68.23000,68.23000,-1.67%,4376731 +2024-09-11,68.46000,70.73000,66.36000,70.58000,70.58000,3.44%,7463380 +2024-09-12,70.07000,70.10000,68.20000,69.33000,69.33000,-1.77%,4173802 +2024-09-13,70.04000,72.17000,70.02000,71.72000,71.72000,3.45%,5495254 +2024-09-16,70.80000,71.46000,69.15000,70.37000,70.37000,-1.88%,4388577 +2024-09-17,71.47000,72.30000,70.52000,71.42000,71.42000,1.49%,2711625 +2024-09-18,71.29000,73.36000,70.15000,70.64000,70.64000,-1.09%,4118445 +2024-09-19,73.82000,74.99000,72.62000,73.35000,73.35000,3.84%,8075431 +2024-09-20,71.04000,71.44000,68.39000,69.57000,69.57000,-5.15%,12073724 +2024-09-23,69.98000,70.78000,69.50000,69.74000,69.74000,0.24%,5107508 +2024-09-24,70.90000,72.32000,69.90000,70.47000,70.47000,1.05%,4656532 +2024-09-25,69.82000,70.53000,69.10000,69.65000,69.65000,-1.16%,3331439 +2024-09-26,72.36500,73.91000,70.09000,73.32000,73.32000,5.27%,5753089 +2024-09-27,74.60000,75.88000,73.79000,74.39000,74.39000,1.46%,5289226 +2024-09-30,72.31000,73.54000,71.22000,72.61000,72.61000,-2.39%,6823415 +2024-10-01,72.47000,73.11500,70.30000,71.05000,71.05000,-2.15%,5971868 +2024-10-02,71.09000,72.56000,70.39000,71.51000,71.51000,0.65%,4333157 +2024-10-03,70.61000,71.46000,69.50000,70.33000,70.33000,-1.65%,3652154 +2024-10-04,72.27000,72.68000,70.93000,71.54000,71.54000,1.72%,4772111 +2024-10-07,70.62000,71.25000,70.04000,71.09000,71.09000,-0.63%,3790259 +2024-10-08,70.84000,71.14000,69.46000,70.53000,70.53000,-0.79%,3779207 +2024-10-09,70.35000,71.19000,69.80500,71.00000,71.00000,0.67%,3872963 +2024-10-10,69.88000,70.39000,69.16000,70.31000,70.31000,-0.97%,4044846 +2024-10-11,69.17500,71.64000,69.00000,70.33000,70.33000,0.03%,5136328 +2024-10-14,71.00000,72.96800,70.04000,72.79000,72.79000,3.50%,4935066 +2024-10-15,72.71000,74.18000,68.63500,69.32000,69.32000,-4.77%,9303887 +2024-10-16,70.66000,71.20500,68.91000,69.03000,69.03000,-0.42%,7299714 +2024-10-17,70.79000,71.30000,68.80000,69.24000,69.24000,0.30%,6293368 +2024-10-18,70.46000,70.57000,68.29000,68.49000,68.49000,-1.08%,5202408 +2024-10-21,68.10000,68.35000,65.77000,67.14000,67.14000,-1.97%,6743706 +2024-10-22,66.67000,67.05900,65.68000,66.54000,66.54000,-0.89%,6921420 +2024-10-23,69.36000,69.68000,66.47000,67.97000,67.97000,2.15%,9256146 +2024-10-24,69.53000,70.14000,68.36000,70.08000,70.08000,3.10%,7567049 +2024-10-25,70.60000,72.98000,70.56500,71.25000,71.25000,1.67%,10772095 +2024-10-28,67.29500,75.20000,66.62000,72.24000,72.24000,1.39%,16687277 +2024-10-29,72.24000,75.19900,70.62000,74.70000,74.70000,3.41%,8222477 +2024-10-30,73.65000,76.06000,72.81500,73.63000,73.63000,-1.43%,8087738 +2024-10-31,73.35500,73.44000,69.27500,70.49000,70.49000,-4.26%,9975314 +2024-11-01,70.50000,72.50000,70.16000,70.99000,70.99000,0.71%,5551376 +2024-11-04,70.25000,71.36000,69.37000,69.50000,69.50000,-2.10%,4008450 +2024-11-05,69.34000,70.61500,68.48000,70.20000,70.20000,1.01%,5019611 +2024-11-06,72.50500,73.30000,71.36000,72.27000,72.27000,2.95%,7771869 +2024-11-07,73.15000,73.46300,71.94000,72.05000,72.05000,-0.30%,5027720 +2024-11-08,71.00000,71.42000,69.64500,70.41000,70.41000,-2.28%,4742553 +2024-11-11,71.00000,71.01000,68.79500,69.96000,69.96000,-0.64%,6632567 +2024-11-12,69.90000,71.30000,68.99000,70.23000,70.23000,0.39%,4852659 +2024-11-13,69.00000,69.80900,67.83000,68.49000,68.49000,-2.48%,5676448 +2024-11-14,68.64000,69.18000,66.80000,67.02000,67.02000,-2.15%,6420678 +2024-11-15,66.30500,66.83000,64.59000,64.76000,64.76000,-3.37%,6231111 +2024-11-18,64.48000,66.58000,64.32000,66.48000,66.48000,2.66%,6371687 +2024-11-19,66.46500,67.22000,66.00000,66.65000,66.65000,0.26%,5746316 +2024-11-20,65.57000,67.36000,65.46500,67.31000,67.31000,0.99%,5098049 +2024-11-21,67.90000,69.12000,66.45000,68.47000,68.47000,1.72%,4724630 +2024-11-22,68.02000,69.71500,67.51000,69.62000,69.62000,1.68%,4092461 +2024-11-25,71.16000,73.49000,70.31000,72.39000,72.39000,3.98%,6575627 +2024-11-26,73.35000,73.43000,69.97000,70.82000,70.82000,-2.17%,5136809 +2024-11-27,70.31000,71.33000,69.13600,70.35000,70.35000,-0.66%,3724826 +2024-11-29,71.00000,72.53000,70.60000,71.12000,71.12000,1.09%,2900257 +2024-12-02,71.00000,74.52000,70.75000,73.95000,73.95000,3.98%,6457257 +2024-12-03,72.42000,73.19000,69.69000,69.81000,69.81000,-5.60%,8883138 +2024-12-04,70.51000,70.51000,65.35000,65.97000,65.97000,-5.50%,13169473 +2024-12-05,65.88000,66.85500,65.14500,65.74000,65.74000,-0.35%,8527449 +2024-12-06,66.28000,67.04000,65.92000,66.52000,66.52000,1.19%,5412029 +2024-12-09,66.52000,68.66000,66.30000,67.68000,67.68000,1.74%,4963234 +2024-12-10,67.90000,68.11500,66.05000,66.34000,66.34000,-1.98%,4631638 +2024-12-11,67.00000,68.53000,66.44000,67.97000,67.97000,2.46%,5698480 +2024-12-12,66.90000,67.52000,66.26000,67.11000,67.11000,-1.27%,4075753 +2024-12-13,66.58000,66.96000,64.80000,65.96000,65.96000,-1.71%,7179648 +2024-12-16,65.40000,67.28000,64.94000,66.43500,66.43500,0.72%,6139765 +2024-12-17,66.99000,70.58000,66.85000,67.74000,67.74000,1.96%,7810806 +2024-12-18,67.89000,69.27100,64.62000,64.93000,64.93000,-4.15%,9813136 +2024-12-19,66.13000,66.97000,64.75000,64.80000,64.80000,-0.20%,7630153 +2024-12-20,64.22000,66.86000,63.94000,65.50000,65.50000,1.08%,12758474 +2024-12-23,65.50000,66.99000,65.45000,66.63000,66.63000,1.73%,5257416 +2024-12-24,66.63000,67.92000,66.42000,67.90000,67.90000,1.91%,3044788 +2024-12-26,67.05000,67.95000,66.99000,67.02000,67.02000,-1.30%,3660199 +2024-12-27,66.70000,67.05000,65.48000,66.01000,66.01000,-1.51%,4751948 +2024-12-30,65.18000,65.31000,63.26500,63.46000,63.46000,-3.86%,7230308 +2024-12-31,63.79000,64.26500,62.78000,63.05000,63.05000,-0.65%,4300001 +2025-01-02,63.81000,64.09000,61.66000,61.71000,61.71000,-2.13%,7393865 +2025-01-03,61.95000,64.47000,61.58000,63.91000,63.91000,3.57%,6964273 +2025-01-06,64.38000,67.00000,64.33000,64.51000,64.51000,0.94%,7368926 +2025-01-07,64.78000,65.24900,62.32000,62.73000,62.73000,-2.76%,9310420 +2025-01-08,62.41000,62.59000,57.96000,58.31000,58.31000,-7.05%,14868262 +2025-01-10,56.37500,56.60000,53.60000,53.94000,53.94000,-7.49%,17560041 +2025-01-13,53.20000,56.45000,53.10000,55.87000,55.87000,3.58%,12195916 +2025-01-14,55.27000,56.46000,54.51000,55.18000,55.18000,-1.24%,6350613 +2025-01-15,56.72000,56.75300,55.14000,55.23000,55.23000,0.09%,7968385 +2025-01-16,55.20000,55.48000,53.46000,53.51000,53.51000,-3.11%,8660973 +2025-01-17,54.58000,55.08000,54.37000,54.63000,54.63000,2.09%,7298922 +2025-01-21,55.10000,56.11000,54.87200,55.61000,55.61000,1.79%,6336153 +2025-01-22,55.00000,56.63000,55.00000,56.03000,56.03000,0.76%,8091815 +2025-01-23,55.05000,56.30000,54.66000,56.26000,56.26000,0.41%,9145849 +2025-01-24,55.58000,55.74000,54.02000,54.50000,54.50000,-3.13%,9237379 +2025-01-27,54.89000,56.28000,53.47000,53.94000,53.94000,-1.03%,12666416 +2025-01-28,54.11000,54.60000,52.80000,53.87000,53.87000,-0.13%,10463097 +2025-01-29,54.04000,54.49000,53.09900,53.77000,53.77000,-0.19%,5513498 +2025-01-30,53.57000,53.68000,51.81000,53.27000,53.27000,-0.93%,8385362 +2025-01-31,53.04000,53.73000,51.95000,52.34000,52.34000,-1.75%,6398441 +2025-02-03,50.65000,51.46000,49.80000,50.26000,50.26000,-3.97%,8078680 +2025-02-04,50.68000,51.33000,50.17000,50.58000,50.58000,0.64%,5659955 +2025-02-05,50.21500,51.78000,49.89000,51.72000,51.72000,2.25%,6151527 +2025-02-06,52.20000,52.78000,51.93000,52.44000,52.44000,1.39%,8149180 +2025-02-07,52.27000,53.58000,50.44000,51.25000,51.25000,-2.27%,13250639 +2025-02-10,50.94000,51.00000,46.57000,47.04000,47.04000,-8.21%,23762936 +2025-02-11,46.97000,48.95000,46.79000,47.93000,47.93000,1.89%,11150450 +2025-02-12,47.29000,50.18000,47.26000,50.06000,50.06000,4.44%,9413893 +2025-02-13,50.06000,50.97000,49.70000,50.92000,50.92000,1.72%,7400062 +2025-02-14,51.17000,51.88000,50.84000,51.83000,51.83000,1.79%,5963841 +2025-02-18,52.08000,52.96000,51.90000,51.95000,51.95000,0.23%,7766531 +2025-02-19,52.25000,56.36000,52.00000,55.52000,55.52000,6.87%,15289851 +2025-02-20,56.25000,57.77400,55.09000,55.74000,55.74000,0.40%,9393428 +2025-02-21,56.30000,56.67000,53.63000,54.05000,54.05000,-3.03%,10982987 +2025-02-24,54.33000,54.39000,52.76000,53.40000,53.40000,-1.20%,9153081 +2025-02-25,53.63000,53.95000,51.06000,51.22000,51.22000,-4.08%,8855426 +2025-02-26,51.00000,51.41000,49.64000,50.55000,50.55000,-1.31%,9675266 +2025-02-27,50.12000,50.61000,46.99000,47.38000,47.38000,-6.27%,12453817 +2025-02-28,47.94000,48.52000,46.04100,47.05000,47.05000,-0.70%,13110617 +2025-03-03,47.59000,48.01000,44.67000,44.91000,44.91000,-4.55%,12104241 +2025-03-04,45.09000,45.74000,43.94000,44.49000,44.49000,-0.94%,10433095 +2025-03-05,45.53000,46.57000,45.02000,46.49000,46.49000,4.50%,8672358 +2025-03-06,44.34000,45.06500,43.33000,43.88000,43.88000,-5.61%,12563333 +2025-03-07,43.87000,46.04000,43.58000,45.40000,45.40000,3.46%,10341829 +2025-03-10,44.22000,44.96000,43.56000,44.16000,44.16000,-2.73%,10937226 +2025-03-11,44.38000,44.70000,41.85000,42.86000,42.86000,-2.94%,9016083 +2025-03-12,43.26000,43.68000,42.52000,42.85000,42.85000,-0.02%,6693588 +2025-03-13,42.71000,43.78000,41.59000,42.15000,42.15000,-1.63%,6256537 +2025-03-14,42.99000,43.44000,42.34500,43.19000,43.19000,2.47%,6639965 +2025-03-17,43.06000,44.42000,42.91000,44.05000,44.05000,1.99%,6697094 +2025-03-18,43.46000,43.96000,42.85000,43.42000,43.42000,-1.43%,5278539 +2025-03-19,43.61000,44.43500,43.29000,43.58000,43.58000,0.37%,5041199 +2025-03-20,43.01000,43.83200,42.73000,43.20000,43.20000,-0.87%,6432307 +2025-03-21,42.26000,44.00000,41.90000,43.78000,43.78000,1.34%,17838866 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ORCL-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ORCL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..fac141bebc2b9e77470c0239b9495ae118085c46 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ORCL-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,44.33000,44.50000,43.71000,43.71000,37.45100,-1.22%,14912741 +2015-03-25,43.68000,43.75000,42.93000,42.93000,36.78300,-1.78%,17490793 +2015-03-26,42.78000,43.23000,42.46000,42.99000,36.83400,0.14%,14064718 +2015-03-27,42.93000,43.12000,42.42000,42.64000,36.53400,-0.81%,18028483 +2015-03-30,43.23000,43.63000,43.11500,43.44000,37.22000,1.88%,12730145 +2015-03-31,43.31000,43.57000,43.13000,43.15000,36.97100,-0.67%,13264196 +2015-04-01,42.99000,43.12000,42.72000,42.94000,36.79100,-0.49%,12050921 +2015-04-02,42.99000,43.11000,42.48000,42.62000,36.64600,-0.75%,11183925 +2015-04-06,42.28000,43.10000,42.21000,42.96000,36.93800,0.80%,9766515 +2015-04-07,42.99000,43.48000,42.94000,42.96000,36.93800,,8075376 +2015-04-08,42.85000,43.34000,42.85000,43.11000,37.06700,0.35%,6947138 +2015-04-09,42.97000,43.31000,42.74000,43.20000,37.14400,0.21%,9399527 +2015-04-10,43.08000,43.89000,43.08000,43.51000,37.41100,0.72%,12542736 +2015-04-13,43.55000,43.79000,43.03000,43.08000,37.04100,-0.99%,10943399 +2015-04-14,43.04000,43.06000,42.51000,42.73000,36.74000,-0.81%,10510451 +2015-04-15,42.95000,44.19000,42.83000,43.99000,37.82400,2.95%,18188736 +2015-04-16,43.69000,43.96000,43.25000,43.46000,37.36800,-1.20%,11960843 +2015-04-17,43.06000,43.40000,42.86000,43.00000,36.97200,-1.06%,12465511 +2015-04-20,43.31000,43.81000,43.25000,43.32000,37.24800,0.74%,10426440 +2015-04-21,43.51000,43.87000,43.40000,43.42000,37.33400,0.23%,9312916 +2015-04-22,43.51000,43.75000,43.34000,43.55000,37.44500,0.30%,7343916 +2015-04-23,43.51000,43.63000,42.98500,43.39000,37.30800,-0.37%,11302049 +2015-04-24,43.41000,43.58000,42.75000,43.08000,37.04100,-0.71%,17767086 +2015-04-27,43.10000,43.95000,43.07000,43.61000,37.49700,1.23%,12916010 +2015-04-28,43.71000,44.58000,43.45000,44.50000,38.26200,2.04%,18287732 +2015-04-29,44.40000,44.90000,43.68000,44.73000,38.46000,0.52%,36605198 +2015-04-30,44.05000,44.41000,43.50500,43.62000,37.50600,-2.48%,20196267 +2015-05-01,43.44000,44.38000,43.44000,44.37000,38.15000,1.72%,11941981 +2015-05-04,44.55000,44.85000,44.24000,44.59000,38.34000,0.50%,9168246 +2015-05-05,44.47000,44.62000,43.89000,43.92000,37.76300,-1.50%,11410732 +2015-05-06,44.20000,44.24000,43.00000,43.26000,37.19600,-1.50%,12732068 +2015-05-07,43.17000,43.66000,43.02000,43.48000,37.38500,0.51%,8787086 +2015-05-08,43.83000,44.24000,43.69000,44.01000,37.84100,1.22%,9582856 +2015-05-11,43.97000,44.20000,43.60000,43.84000,37.69500,-0.39%,7429355 +2015-05-12,43.65000,43.69000,43.28000,43.57000,37.46300,-0.62%,8515835 +2015-05-13,43.76000,44.07000,43.62000,43.79000,37.65200,0.50%,7451216 +2015-05-14,44.11000,44.40000,44.00000,44.38000,38.15900,1.35%,7292755 +2015-05-15,44.41000,44.44000,43.94000,44.15000,37.96100,-0.52%,9369535 +2015-05-18,43.94000,44.41000,43.87500,44.24000,38.03900,0.20%,6070949 +2015-05-19,44.42000,44.46000,44.16000,44.32000,38.10700,0.18%,8639951 +2015-05-20,44.22000,44.60000,44.09000,44.29000,38.08200,-0.07%,9051727 +2015-05-21,44.22000,44.45000,43.95000,44.28000,38.07300,-0.02%,8036392 +2015-05-22,44.20000,44.27000,43.88000,43.93000,37.77200,-0.79%,7484345 +2015-05-26,43.74000,43.83000,43.15000,43.33000,37.25600,-1.37%,10440143 +2015-05-27,43.54000,44.25000,43.41000,44.14000,37.95300,1.87%,11096773 +2015-05-28,44.08000,44.25000,43.64000,43.86000,37.71200,-0.63%,7273163 +2015-05-29,43.79000,43.84000,43.36000,43.49000,37.39400,-0.84%,10358719 +2015-06-01,43.84000,44.06000,43.64000,43.79000,37.65200,0.69%,9763923 +2015-06-02,43.51000,44.01000,43.14000,43.70000,37.57400,-0.21%,8275894 +2015-06-03,43.74000,44.09000,43.59000,43.97000,37.80600,0.62%,9220901 +2015-06-04,43.74000,44.11000,43.50800,43.77000,37.63500,-0.45%,13783142 +2015-06-05,43.83000,44.02000,43.49000,43.81000,37.66900,0.09%,12850735 +2015-06-08,43.81000,43.89000,43.08000,43.10000,37.05800,-1.62%,9112216 +2015-06-09,43.35000,43.37000,42.82000,43.07000,37.03300,-0.07%,7634180 +2015-06-10,43.28000,44.05000,43.06000,43.94000,37.78100,2.02%,15518411 +2015-06-11,44.17000,44.42000,44.03000,44.28000,38.07300,0.77%,12519260 +2015-06-12,43.98000,44.39000,43.90000,44.34000,38.12500,0.14%,11742306 +2015-06-15,43.90000,43.99000,43.41000,43.72000,37.59200,-1.40%,16727756 +2015-06-16,43.91000,44.88000,43.76000,44.64000,38.38300,2.10%,18271560 +2015-06-17,44.86000,45.24000,44.37000,44.91000,38.61500,0.60%,27080848 +2015-06-18,41.91000,42.98000,40.97000,42.74000,36.74900,-4.83%,79125734 +2015-06-19,42.90000,43.10000,41.56000,41.59000,35.76000,-2.69%,37418881 +2015-06-22,41.80000,41.95500,41.45000,41.49000,35.67400,-0.24%,22367621 +2015-06-23,41.94000,42.06000,41.48000,41.71000,35.86300,0.53%,17394280 +2015-06-24,41.54000,41.77000,41.20000,41.20000,35.42500,-1.22%,17768033 +2015-06-25,41.24000,41.47000,41.05500,41.06000,35.30400,-0.34%,13547448 +2015-06-26,41.10000,41.37000,40.97000,40.99000,35.24400,-0.17%,39685430 +2015-06-29,40.63000,40.90000,40.38000,40.42000,34.75400,-1.39%,18194515 +2015-06-30,40.60000,40.75000,40.11000,40.30000,34.65100,-0.30%,16691538 +2015-07-01,40.61000,40.70000,39.93000,40.24000,34.59900,-0.15%,13948619 +2015-07-02,40.38000,40.42000,40.15000,40.36000,34.70300,0.30%,11644070 +2015-07-06,39.93000,40.29000,39.77000,40.15000,34.65100,-0.52%,12433917 +2015-07-07,40.04000,40.27000,39.84000,40.16000,34.66000,0.02%,16437099 +2015-07-08,39.90000,40.24000,39.70000,39.77000,34.32300,-0.97%,14598700 +2015-07-09,40.24000,40.48000,40.15000,40.18000,34.67700,1.03%,13348301 +2015-07-10,40.56000,40.65000,40.21000,40.36000,34.83200,0.45%,10469957 +2015-07-13,40.52000,40.86000,40.38000,40.80000,35.21200,1.09%,10716991 +2015-07-14,40.81000,40.90000,40.58000,40.78000,35.19500,-0.05%,9298777 +2015-07-15,40.63000,40.92000,40.63000,40.79000,35.20300,0.02%,9326667 +2015-07-16,41.02000,41.02000,40.55500,40.96000,35.35000,0.42%,14861034 +2015-07-17,40.75000,40.86000,40.16000,40.40000,34.86700,-1.37%,14574365 +2015-07-20,40.36000,40.39000,39.87000,39.93000,34.46100,-1.16%,17486720 +2015-07-21,39.76000,39.98500,39.39000,39.57000,34.15000,-0.90%,14678796 +2015-07-22,39.36000,39.67500,39.25000,39.42000,34.02100,-0.38%,16796882 +2015-07-23,39.55000,39.60000,38.96000,39.00000,33.65800,-1.07%,18083839 +2015-07-24,39.10000,39.17000,38.80000,39.00000,33.65800,,12029224 +2015-07-27,38.72000,38.82000,38.47000,38.51000,33.23600,-1.26%,15756829 +2015-07-28,38.79000,39.36500,38.44000,39.28000,33.90000,2.00%,14289205 +2015-07-29,39.37000,39.87000,39.26000,39.79000,34.34000,1.30%,13016410 +2015-07-30,40.03000,40.10000,39.54500,39.65000,34.21900,-0.35%,13634217 +2015-07-31,39.76000,40.12000,39.70000,39.94000,34.47000,0.73%,13706065 +2015-08-03,39.95000,40.01000,39.46100,39.71000,34.27100,-0.58%,12443502 +2015-08-04,39.59000,40.00000,39.52500,39.66000,34.22800,-0.13%,9697334 +2015-08-05,39.90000,40.02000,39.63000,39.64000,34.21100,-0.05%,11944864 +2015-08-06,39.63000,39.84000,39.14500,39.32000,33.93500,-0.81%,10613026 +2015-08-07,39.36000,39.69000,39.23000,39.56000,34.14200,0.61%,10655096 +2015-08-10,39.76000,40.04500,39.70000,39.89000,34.42700,0.83%,9525807 +2015-08-11,39.53000,39.68000,39.02000,39.17000,33.80500,-1.80%,10600501 +2015-08-12,38.74000,39.35900,38.50000,39.28000,33.90000,0.28%,11150861 +2015-08-13,39.22000,39.56000,38.99000,39.31000,33.92600,0.08%,7785664 +2015-08-14,39.33000,39.50000,39.18000,39.41000,34.01200,0.25%,7184959 +2015-08-17,39.41000,39.72500,39.09000,39.72000,34.28000,0.79%,7631157 +2015-08-18,39.52000,40.03000,39.51000,39.83000,34.37500,0.28%,9950594 +2015-08-19,39.70000,39.94000,39.31000,39.53000,34.11600,-0.75%,11112865 +2015-08-20,39.19000,39.50000,38.60000,38.63000,33.33900,-2.28%,13071171 +2015-08-21,38.32000,38.77000,37.55000,37.55000,32.40700,-2.80%,19411149 +2015-08-24,35.73000,37.06000,35.14000,36.08000,31.13800,-3.91%,32521258 +2015-08-25,36.97000,37.21000,35.38000,35.45000,30.59500,-1.75%,21388021 +2015-08-26,36.03000,37.02000,35.60000,36.91000,31.85500,4.12%,20532137 +2015-08-27,37.36000,37.51000,36.01000,36.82000,31.77700,-0.24%,28218161 +2015-08-28,36.82000,37.49500,36.78000,37.46000,32.32900,1.74%,21559081 +2015-08-31,37.35000,37.51000,36.93000,37.09000,32.01000,-0.99%,15352750 +2015-09-01,36.30000,36.55000,35.89000,36.01000,31.07800,-2.91%,19947424 +2015-09-02,36.26000,36.75000,36.11000,36.75000,31.71700,2.05%,15049271 +2015-09-03,36.81000,37.27000,36.77000,36.90000,31.84600,0.41%,11787777 +2015-09-04,36.35000,36.68000,36.09000,36.27000,31.30200,-1.71%,13147872 +2015-09-08,36.73000,37.82000,36.73000,37.68000,32.51900,3.89%,18949464 +2015-09-09,37.90000,38.18000,37.01000,37.09000,32.01000,-1.57%,14710188 +2015-09-10,37.03000,37.94000,37.03000,37.61000,32.45900,1.40%,16930643 +2015-09-11,37.45000,37.96000,37.40000,37.92000,32.72600,0.82%,12948612 +2015-09-14,37.81000,37.94000,37.37000,37.56000,32.41600,-0.95%,15021459 +2015-09-15,37.77000,38.18000,37.40000,37.99000,32.78700,1.14%,14877921 +2015-09-16,38.26000,38.52000,37.93000,38.27000,33.02800,0.74%,19550210 +2015-09-17,36.74000,37.67000,36.50000,36.74000,31.70800,-4.00%,37298982 +2015-09-18,36.29000,36.98000,36.26000,36.38000,31.39700,-0.98%,34919765 +2015-09-21,36.60000,37.05900,36.42500,36.83000,31.78600,1.24%,14964384 +2015-09-22,36.34000,36.49000,35.97000,36.19000,31.23300,-1.74%,19978673 +2015-09-23,36.19000,36.21500,35.83000,35.99000,31.06100,-0.55%,16991591 +2015-09-24,35.85000,36.23000,35.39000,36.06000,31.12100,0.19%,18059542 +2015-09-25,36.20000,36.32000,35.91000,36.05000,31.11200,-0.03%,19386998 +2015-09-28,35.72000,36.14000,35.40000,35.44000,30.58600,-1.69%,21624021 +2015-09-29,35.31000,35.66000,35.24000,35.51000,30.64600,0.20%,19785913 +2015-09-30,35.89000,36.19000,35.77500,36.12000,31.17300,1.72%,16061168 +2015-10-01,36.23000,36.42000,35.85000,36.24000,31.27600,0.33%,18331147 +2015-10-02,35.71000,36.91000,35.64000,36.89000,31.83700,1.79%,18772805 +2015-10-05,37.26000,37.73000,37.02000,37.59000,32.44200,1.90%,12741707 +2015-10-06,37.52000,37.85000,37.51000,37.73000,32.56200,0.37%,12426637 +2015-10-07,37.75000,37.98000,37.35000,37.66000,32.50200,-0.19%,16369772 +2015-10-08,37.39000,37.98500,37.34000,37.89000,32.70000,0.61%,13247649 +2015-10-09,37.98000,38.20000,37.66000,38.10000,33.01100,0.55%,14656414 +2015-10-12,37.92000,38.12000,37.69000,38.04000,32.95900,-0.16%,11022515 +2015-10-13,37.91000,38.20000,37.74000,37.82000,32.76900,-0.58%,11575627 +2015-10-14,37.17000,37.58000,37.14000,37.26000,32.28300,-1.48%,14067798 +2015-10-15,37.55000,37.67000,37.26000,37.55000,32.53500,0.78%,12205521 +2015-10-16,37.80000,37.80000,37.14000,37.37000,32.37900,-0.48%,19694441 +2015-10-19,36.86000,37.10000,36.57000,36.87000,31.94500,-1.34%,18100494 +2015-10-20,36.62000,37.00000,36.62000,36.86000,31.93700,-0.03%,13678087 +2015-10-21,36.98000,37.12000,36.57000,36.62000,31.72900,-0.65%,11072051 +2015-10-22,36.85000,37.86000,36.85000,37.79000,32.74300,3.19%,14701321 +2015-10-23,38.12000,38.16000,37.79000,38.07000,32.98500,0.74%,16469067 +2015-10-26,37.94000,38.62000,37.94000,38.37000,33.24500,0.79%,12330620 +2015-10-27,38.33000,38.45000,38.04000,38.34000,33.21900,-0.08%,14110454 +2015-10-28,38.63000,38.89000,38.37000,38.88000,33.68700,1.41%,14019989 +2015-10-29,38.53000,38.91000,38.52500,38.86000,33.67000,-0.05%,11432860 +2015-10-30,38.92000,39.04000,38.50000,38.84000,33.65200,-0.05%,16471536 +2015-11-02,39.05000,39.78000,38.90000,39.75000,34.44100,2.34%,19789618 +2015-11-03,39.69000,40.27000,39.58000,40.20000,34.83100,1.13%,17153098 +2015-11-04,40.35000,40.57000,40.06000,40.48000,35.07300,0.70%,16863143 +2015-11-05,40.16000,40.60000,40.15000,40.35000,34.96100,-0.32%,16358495 +2015-11-06,40.32000,40.64000,40.13000,40.62000,35.19500,0.67%,16481502 +2015-11-09,40.41000,40.50000,39.78000,40.10000,34.74400,-1.28%,14604873 +2015-11-10,39.83000,40.17000,39.79000,39.92000,34.58800,-0.45%,11294021 +2015-11-11,39.24000,39.60000,38.98000,39.04000,33.82600,-2.20%,18861512 +2015-11-12,38.65000,39.10500,38.51000,38.63000,33.47000,-1.05%,14590012 +2015-11-13,38.48000,38.60000,37.22000,37.30000,32.31800,-3.44%,23987129 +2015-11-16,37.69000,38.39000,37.56000,38.12000,33.02800,2.20%,16740998 +2015-11-17,38.23000,38.51500,37.97000,38.13000,33.03700,0.03%,14819972 +2015-11-18,38.19000,38.73000,38.15000,38.70000,33.53100,1.49%,11958895 +2015-11-19,38.67000,39.32000,38.62000,39.02000,33.80800,0.83%,12306010 +2015-11-20,39.25000,39.57500,39.20000,39.34000,34.08600,0.82%,12023190 +2015-11-23,39.44000,39.53000,39.05000,39.14000,33.91200,-0.51%,9111899 +2015-11-24,38.78000,39.62000,38.78000,39.46000,34.18900,0.82%,13766246 +2015-11-25,39.47000,39.60000,39.24500,39.26000,34.01600,-0.51%,8014997 +2015-11-27,39.14000,39.34000,39.08000,39.18000,33.94700,-0.20%,6869874 +2015-11-30,39.11000,39.29000,38.97000,38.97000,33.76500,-0.54%,18939685 +2015-12-01,39.09000,39.27500,38.91000,39.23000,33.99000,0.67%,12718191 +2015-12-02,39.15000,39.39000,38.65000,38.70000,33.53100,-1.35%,13694239 +2015-12-03,38.96000,38.96000,37.75000,37.81000,32.76000,-2.30%,20322432 +2015-12-04,38.02000,39.24000,37.87500,39.16000,33.93000,3.57%,18206591 +2015-12-07,39.16000,39.24000,38.50000,38.82000,33.63500,-0.87%,13798471 +2015-12-08,38.29000,38.87000,38.26000,38.73000,33.55700,-0.23%,15219174 +2015-12-09,38.63000,39.35000,38.32500,38.58000,33.42700,-0.39%,17516146 +2015-12-10,38.61000,38.82000,38.11000,38.19000,33.08900,-1.01%,18358278 +2015-12-11,37.62000,37.85000,37.03500,37.21000,32.24000,-2.57%,20346816 +2015-12-14,37.15000,37.68000,36.85000,37.65000,32.62100,1.18%,20134909 +2015-12-15,38.10000,38.53000,37.95000,38.21000,33.10600,1.49%,19263508 +2015-12-16,38.67000,39.14000,38.34500,38.91000,33.71300,1.83%,23463499 +2015-12-17,38.09000,38.20000,36.54000,36.93000,31.99700,-5.09%,42879939 +2015-12-18,36.89000,37.08000,36.31000,36.35000,31.49500,-1.57%,28648184 +2015-12-21,36.72000,36.84000,36.10000,36.42000,31.55600,0.19%,15042213 +2015-12-22,36.39000,36.71000,36.25000,36.59000,31.70300,0.47%,13924822 +2015-12-23,36.66000,37.21500,36.65000,36.93000,31.99700,0.93%,12831771 +2015-12-24,36.73000,37.22500,36.73000,37.01000,32.06700,0.22%,4953878 +2015-12-28,36.83000,36.86000,36.47000,36.79000,31.87600,-0.59%,10921929 +2015-12-29,37.02000,37.21000,36.98000,37.04000,32.09300,0.68%,10708638 +2015-12-30,37.08000,37.16000,36.83000,36.92000,31.98900,-0.32%,9585554 +2015-12-31,36.84000,36.95000,36.43000,36.53000,31.65100,-1.06%,10332409 +2016-01-04,36.01000,36.01000,35.36000,35.75000,31.10500,-2.14%,18784386 +2016-01-05,35.86000,36.12000,35.49000,35.64000,31.00900,-0.31%,25328141 +2016-01-06,35.50000,36.13500,35.36000,35.82000,31.16600,0.51%,18164654 +2016-01-07,35.25000,35.68000,34.88000,35.04000,30.48700,-2.18%,22590803 +2016-01-08,35.13000,35.28000,34.61000,34.65000,30.14800,-1.11%,21962204 +2016-01-11,34.75000,35.12000,34.52000,34.94000,30.40000,0.84%,18726561 +2016-01-12,35.32000,35.55000,34.98500,35.37000,30.77400,1.23%,18457138 +2016-01-13,35.19000,35.40000,33.87000,34.08000,29.65200,-3.65%,28322878 +2016-01-14,34.19000,35.09000,34.01000,34.79000,30.27000,2.08%,19523517 +2016-01-15,33.80000,34.51000,33.66000,34.12000,29.68700,-1.93%,25424508 +2016-01-19,34.54000,34.75000,34.24000,34.55000,30.06100,1.26%,21423142 +2016-01-20,33.88000,34.23000,33.13000,33.94000,29.53000,-1.77%,25277866 +2016-01-21,33.91000,34.56000,33.59000,34.12000,29.68700,0.53%,20374772 +2016-01-22,34.55000,34.99000,34.53000,34.80000,30.27800,1.99%,15892645 +2016-01-25,34.58000,34.94000,34.30000,34.34000,29.87800,-1.32%,16793613 +2016-01-26,34.32000,35.23000,34.12000,35.23000,30.65300,2.59%,19729566 +2016-01-27,35.03000,35.55000,34.73400,34.91000,30.37400,-0.91%,20567567 +2016-01-28,35.17000,35.54500,34.94000,35.33000,30.74000,1.20%,15472757 +2016-01-29,35.65000,36.31000,35.51000,36.31000,31.59200,2.77%,19059281 +2016-02-01,35.90000,36.54000,35.85000,36.32000,31.60100,0.03%,14143998 +2016-02-02,35.85000,35.94000,35.25000,35.35000,30.75700,-2.67%,17404484 +2016-02-03,35.56000,35.79000,34.94000,35.69000,31.05300,0.96%,13855330 +2016-02-04,35.70000,36.54000,35.66000,36.45000,31.71400,2.13%,16925925 +2016-02-05,36.13000,36.24000,35.37000,35.70000,31.06100,-2.06%,17312179 +2016-02-08,35.13000,35.70000,34.47500,35.61000,30.98300,-0.25%,20118847 +2016-02-09,35.13000,35.61000,34.62000,35.08000,30.52200,-1.49%,17819755 +2016-02-10,35.42000,36.13500,35.14000,35.20000,30.62600,0.34%,13368654 +2016-02-11,34.59000,35.11000,34.47000,34.84000,30.31300,-1.02%,18889731 +2016-02-12,35.24000,35.55000,34.90500,35.54000,30.92200,2.01%,15835938 +2016-02-16,35.76000,35.91000,35.42000,35.70000,31.06100,0.45%,19675736 +2016-02-17,35.97000,36.77000,35.97000,36.63000,31.87100,2.61%,13186471 +2016-02-18,36.71000,36.87000,36.39500,36.63000,31.87100,,12866629 +2016-02-19,36.52000,36.79000,36.42000,36.78000,32.00100,0.41%,13203418 +2016-02-22,37.11000,37.48500,36.90000,37.11000,32.28800,0.90%,10109943 +2016-02-23,37.11000,37.11000,36.38000,36.55000,31.80100,-1.51%,9417125 +2016-02-24,36.09000,36.73000,35.77000,36.63000,31.87100,0.22%,10976148 +2016-02-25,36.79000,37.30000,36.50000,37.29000,32.44500,1.80%,11565842 +2016-02-26,37.43000,37.65000,36.84000,36.96000,32.15800,-0.88%,16548735 +2016-02-29,37.00000,37.33000,36.62500,36.78000,32.00100,-0.49%,22277327 +2016-03-01,37.15000,37.99000,37.04000,37.99000,33.05400,3.29%,13030757 +2016-03-02,37.76000,37.89000,37.43000,37.76000,32.85400,-0.61%,12791151 +2016-03-03,37.61000,37.91000,37.39500,37.89000,32.96700,0.34%,8832188 +2016-03-04,38.00000,38.16000,37.77000,37.89000,32.96700,,10638066 +2016-03-07,37.54000,38.45000,37.52000,38.36000,33.37600,1.24%,13011008 +2016-03-08,38.11000,38.45000,37.94000,38.15000,33.19300,-0.55%,12318530 +2016-03-09,38.43000,38.61000,38.12000,38.48000,33.48000,0.87%,16785792 +2016-03-10,38.77000,38.77000,37.50500,38.05000,33.10600,-1.12%,17621289 +2016-03-11,38.45000,38.97000,38.28000,38.95000,33.88900,2.37%,13143006 +2016-03-14,38.91000,38.94000,38.55000,38.70000,33.67200,-0.64%,14704476 +2016-03-15,38.35000,38.87000,38.13000,38.74000,33.70600,0.10%,17502867 +2016-03-16,39.55000,40.94500,39.53000,40.22000,34.99400,3.82%,49082261 +2016-03-17,40.15000,40.96000,40.07000,40.61000,35.33400,0.97%,22160775 +2016-03-18,40.87000,41.49000,40.65000,41.48000,36.09000,2.14%,34354028 +2016-03-21,41.42000,42.00000,41.37000,41.61000,36.20400,0.31%,17274720 +2016-03-22,41.32000,41.75000,41.19000,41.38000,36.00300,-0.55%,11970527 +2016-03-23,41.30000,41.35000,40.57000,40.75000,35.45500,-1.52%,13666056 +2016-03-24,40.60000,41.06500,40.34000,40.97000,35.64700,0.54%,11955981 +2016-03-28,41.11000,41.11000,40.55500,40.62000,35.34200,-0.85%,14646960 +2016-03-29,40.41000,40.80000,40.37000,40.70000,35.41200,0.20%,15159236 +2016-03-30,40.96000,41.11000,40.84500,40.97000,35.64700,0.66%,9803646 +2016-03-31,41.13000,41.24000,40.80000,40.91000,35.59500,-0.15%,10196456 +2016-04-01,40.68000,41.22000,40.62000,41.16000,35.81200,0.61%,9574125 +2016-04-04,41.15000,41.28000,40.90000,41.07000,35.73400,-0.22%,10243450 +2016-04-05,40.85000,41.06000,40.46000,40.53000,35.26400,-1.31%,9111323 +2016-04-06,40.40000,40.79000,40.19000,40.75000,35.45500,0.54%,12516159 +2016-04-07,40.59000,40.59000,39.81000,39.97000,34.77700,-1.91%,12838607 +2016-04-08,40.13000,40.54000,40.13000,40.36000,35.11600,0.98%,8011652 +2016-04-11,40.59000,41.08000,40.38000,40.39000,35.14200,0.07%,10399576 +2016-04-12,40.31000,40.52000,39.99000,40.42000,35.29900,0.07%,9245042 +2016-04-13,40.82000,41.39000,40.63000,41.31000,36.07600,2.20%,12751341 +2016-04-14,41.31000,41.46000,41.18000,41.24000,36.01500,-0.17%,9150486 +2016-04-15,41.12000,41.38000,41.02000,41.02000,35.82300,-0.53%,10340334 +2016-04-18,40.84000,41.25000,40.80000,41.24000,36.01500,0.54%,8849059 +2016-04-19,41.41000,41.49000,40.96500,41.06000,35.85800,-0.44%,9884448 +2016-04-20,41.19000,41.39000,41.08000,41.10000,35.89300,0.10%,8481174 +2016-04-21,41.03000,41.30000,40.88000,40.99000,35.79700,-0.27%,11953953 +2016-04-22,40.79000,41.43000,40.67000,40.70000,35.54300,-0.71%,15003315 +2016-04-25,40.59000,40.83000,40.47000,40.78000,35.61300,0.20%,10876223 +2016-04-26,40.82000,40.85000,40.43000,40.65000,35.50000,-0.32%,8365822 +2016-04-27,40.51000,41.00000,40.51000,40.85000,35.67400,0.49%,8741924 +2016-04-28,40.36000,40.97000,40.17000,40.33000,35.22000,-1.27%,9233065 +2016-04-29,40.17000,40.17000,39.37000,39.86000,34.81000,-1.17%,12883113 +2016-05-02,39.90000,40.43000,39.83000,40.30000,35.19400,1.10%,10454246 +2016-05-03,40.03000,40.11000,39.53000,39.68000,34.65200,-1.54%,11439557 +2016-05-04,39.39000,39.57000,39.13000,39.29000,34.31200,-0.98%,9046012 +2016-05-05,39.44000,39.46000,39.12500,39.23000,34.26000,-0.15%,8962693 +2016-05-06,38.97000,39.42500,38.97000,39.41000,34.41700,0.46%,7587077 +2016-05-09,39.34000,39.72500,39.22000,39.36000,34.37300,-0.13%,7949374 +2016-05-10,39.58000,40.06000,39.58000,40.02000,34.94900,1.68%,9290051 +2016-05-11,39.86000,40.08000,39.64000,39.65000,34.62600,-0.92%,7180105 +2016-05-12,39.89000,40.03000,39.59000,39.82000,34.77500,0.43%,10006798 +2016-05-13,39.78000,40.08000,39.51000,39.61000,34.59100,-0.53%,9392633 +2016-05-16,39.77000,40.10000,39.46000,39.97000,34.90600,0.91%,7797058 +2016-05-17,39.80000,40.02000,39.47000,39.60000,34.58300,-0.93%,9483701 +2016-05-18,39.59000,39.80000,39.16000,39.47000,34.46900,-0.33%,10379691 +2016-05-19,39.16000,39.24000,38.56000,38.84000,33.91900,-1.60%,15124376 +2016-05-20,39.08000,39.58000,38.95000,39.41000,34.41700,1.47%,16153202 +2016-05-23,39.31000,39.44000,39.14000,39.18000,34.21600,-0.58%,8904799 +2016-05-24,39.42000,40.07500,39.25000,39.90000,34.84500,1.84%,11329754 +2016-05-25,40.05000,40.29000,40.05000,40.13000,35.04500,0.58%,7972174 +2016-05-26,40.11000,40.20000,39.92500,39.95000,34.88800,-0.45%,7573999 +2016-05-27,39.83000,40.08000,39.80000,40.07000,34.99300,0.30%,8240624 +2016-05-31,40.08000,40.22000,39.95000,40.20000,35.10700,0.32%,12567400 +2016-06-01,40.06000,40.30000,39.82000,40.26000,35.15900,0.15%,9263531 +2016-06-02,38.70000,39.05000,38.07500,38.66000,33.76200,-3.97%,51063430 +2016-06-03,38.74000,39.21000,38.69000,39.10000,34.14600,1.14%,20739974 +2016-06-06,39.19000,39.64000,39.12000,39.44000,34.44300,0.87%,16116913 +2016-06-07,39.55000,39.74500,39.05000,39.13000,34.17200,-0.79%,20009508 +2016-06-08,39.16000,39.34000,38.90000,39.28000,34.30300,0.38%,11671047 +2016-06-09,39.19000,39.21000,38.75000,39.05000,34.10200,-0.59%,12316133 +2016-06-10,38.78000,38.99000,38.61000,38.74000,33.83200,-0.79%,10441707 +2016-06-13,38.50000,38.89000,38.38000,38.62000,33.72700,-0.31%,13036197 +2016-06-14,38.63000,38.98000,38.57000,38.83000,33.91000,0.54%,12092135 +2016-06-15,38.80000,38.92000,38.41000,38.44000,33.57000,-1.00%,14474536 +2016-06-16,38.36000,38.80000,38.08000,38.64000,33.74400,0.52%,17905259 +2016-06-17,39.49000,39.96000,38.92000,39.68000,34.65200,2.69%,34512377 +2016-06-20,39.90000,40.35000,39.70000,39.73000,34.69600,0.13%,17149197 +2016-06-21,39.93000,40.12000,39.74800,39.99000,34.92300,0.65%,20111116 +2016-06-22,40.15000,40.34000,39.87000,40.01000,34.94100,0.05%,12643366 +2016-06-23,40.40000,40.87000,40.26000,40.83000,35.65700,2.05%,15428483 +2016-06-24,39.38000,39.89000,39.02000,39.23000,34.26000,-3.92%,44204510 +2016-06-27,38.87000,38.88000,38.18000,38.48000,33.60500,-1.91%,22532950 +2016-06-28,38.72000,39.19000,38.58000,39.13000,34.17200,1.69%,14750851 +2016-06-29,39.76000,40.70000,39.49000,40.55000,35.41200,3.63%,23009741 +2016-06-30,40.48000,41.15500,40.47000,40.93000,35.74400,0.94%,20100918 +2016-07-01,40.70000,41.05000,40.69000,40.86000,35.81400,-0.17%,11381512 +2016-07-05,40.33000,40.58000,40.15000,40.40000,35.41100,-1.13%,12501386 +2016-07-06,40.20000,40.57000,40.02000,40.53000,35.52500,0.32%,12124296 +2016-07-07,40.65000,40.83000,40.42000,40.53000,35.52500,,11676734 +2016-07-08,40.88000,41.18000,40.74000,40.87000,35.82300,0.84%,14235589 +2016-07-11,40.90000,41.14000,40.75000,40.78000,35.74400,-0.22%,12911973 +2016-07-12,41.23000,41.58000,41.05500,41.42000,36.30500,1.57%,13321022 +2016-07-13,41.56000,41.65000,41.24800,41.46000,36.34000,0.10%,9612577 +2016-07-14,41.57000,41.87000,41.50000,41.67000,36.52400,0.51%,9259846 +2016-07-15,41.91000,41.91000,41.46000,41.77000,36.61200,0.24%,11666312 +2016-07-18,41.71000,41.83500,41.58000,41.64000,36.49800,-0.31%,8738905 +2016-07-19,41.30000,41.45000,41.01000,41.08000,36.00700,-1.34%,12722933 +2016-07-20,41.48000,41.50000,41.25000,41.25000,36.15600,0.41%,11409678 +2016-07-21,41.34000,41.51000,40.94000,41.07000,35.99800,-0.44%,11545806 +2016-07-22,41.12000,41.21000,40.94500,41.08000,36.00700,0.02%,10426334 +2016-07-25,40.91000,41.16000,40.89000,41.16000,36.07700,0.19%,8974388 +2016-07-26,41.06000,41.24000,40.81000,40.94000,35.88400,-0.53%,11031902 +2016-07-27,41.03000,41.10500,40.75000,40.93000,35.87500,-0.02%,9567033 +2016-07-28,41.35000,41.40000,40.72000,41.19000,36.10300,0.64%,17048636 +2016-07-29,41.32000,41.38000,40.92000,41.04000,35.97200,-0.36%,13230848 +2016-08-01,40.91000,41.27000,40.91000,41.15000,36.06800,0.27%,12435386 +2016-08-02,41.12000,41.12000,40.58000,40.71000,35.68200,-1.07%,10268186 +2016-08-03,40.62000,40.85000,40.59500,40.71000,35.68200,,12350485 +2016-08-04,40.61000,40.95000,40.61000,40.90000,35.84900,0.47%,9141112 +2016-08-05,41.07000,41.22000,40.96000,41.13000,36.05100,0.56%,9615322 +2016-08-08,41.18000,41.40000,41.12000,41.16000,36.07700,0.07%,11427817 +2016-08-09,41.09000,41.27000,41.05000,41.10000,36.02400,-0.15%,9534007 +2016-08-10,41.13000,41.25000,40.86000,41.09000,36.01600,-0.02%,11077378 +2016-08-11,41.13000,41.41000,41.13000,41.28000,36.18200,0.46%,9473686 +2016-08-12,41.13000,41.20000,41.00000,41.09000,36.01600,-0.46%,6301676 +2016-08-15,41.00000,41.64000,41.00000,41.39000,36.27900,0.73%,12774946 +2016-08-16,41.30000,41.44500,41.24000,41.32000,36.21700,-0.17%,8109143 +2016-08-17,41.38000,41.38000,41.07000,41.21000,36.12100,-0.27%,9876443 +2016-08-18,40.95000,41.33000,40.95000,41.14000,36.05900,-0.17%,8544577 +2016-08-19,41.04000,41.34000,41.00500,41.32000,36.21700,0.44%,9109870 +2016-08-22,41.11000,41.39000,41.11000,41.22000,36.13000,-0.24%,9834700 +2016-08-23,41.37000,41.64000,41.36000,41.50000,36.37500,0.68%,10631824 +2016-08-24,41.35000,41.47000,40.98000,41.07000,35.99800,-1.04%,9830250 +2016-08-25,41.12000,41.20000,41.00000,41.10000,36.02400,0.07%,7567154 +2016-08-26,41.11000,41.58000,41.06500,41.26000,36.16500,0.39%,9228217 +2016-08-29,41.48000,41.53000,41.26000,41.31000,36.20800,0.12%,9168520 +2016-08-30,41.39000,41.39500,41.14500,41.31000,36.20800,,6840673 +2016-08-31,41.27000,41.32000,41.09000,41.22000,36.13000,-0.22%,9694690 +2016-09-01,40.98000,41.26000,40.78000,41.16000,36.07700,-0.15%,10652531 +2016-09-02,41.26000,41.42000,41.03000,41.25000,36.15600,0.22%,9019468 +2016-09-06,41.37000,41.37000,41.07000,41.25000,36.15600,,8308325 +2016-09-07,41.14000,41.31000,40.95000,41.25000,36.15600,,10415336 +2016-09-08,40.93000,41.00000,40.60000,40.72000,35.69100,-1.28%,16732092 +2016-09-09,40.33000,40.74000,40.03000,40.03000,35.08600,-1.69%,14477482 +2016-09-12,39.96000,40.75000,39.68000,40.68000,35.65600,1.62%,14927201 +2016-09-13,40.37000,40.53000,39.97000,40.18000,35.21800,-1.23%,13395176 +2016-09-14,40.02000,40.55500,40.02000,40.25000,35.27900,0.17%,11625324 +2016-09-15,40.18000,41.03000,40.09000,40.86000,35.81400,1.52%,19069164 +2016-09-16,39.61000,39.95000,38.71000,38.92000,34.11400,-4.75%,50702337 +2016-09-19,39.13000,39.55000,39.04500,39.23000,34.38500,0.80%,19801878 +2016-09-20,39.55000,39.60000,39.05500,39.07000,34.24500,-0.41%,12119101 +2016-09-21,39.19000,39.57500,39.19000,39.51000,34.63100,1.13%,10993990 +2016-09-22,39.68000,39.80000,39.48000,39.51000,34.63100,,9679298 +2016-09-23,39.39000,39.42000,39.03000,39.23000,34.38500,-0.71%,14017314 +2016-09-26,39.00000,39.10500,38.76000,39.03000,34.21000,-0.51%,9840941 +2016-09-27,38.90000,39.49000,38.86000,39.30000,34.44700,0.69%,10644622 +2016-09-28,39.23000,39.50000,39.16000,39.44000,34.56900,0.36%,8103466 +2016-09-29,39.25000,39.62000,39.08000,39.12000,34.28900,-0.81%,8795189 +2016-09-30,39.25000,39.44000,39.09000,39.28000,34.42900,0.41%,12861882 +2016-10-03,39.20000,39.25500,38.86000,38.99000,34.17500,-0.74%,10403318 +2016-10-04,39.04000,39.20000,38.76000,38.87000,34.07000,-0.31%,9199333 +2016-10-05,39.11000,39.33500,38.89000,39.15000,34.31500,0.72%,8269218 +2016-10-06,39.11000,39.24000,38.63000,38.87000,34.07000,-0.72%,9789003 +2016-10-07,38.84000,39.00000,38.61000,38.71000,34.06100,-0.41%,11442032 +2016-10-10,38.86000,39.00000,38.59000,38.62000,33.98200,-0.23%,9475433 +2016-10-11,38.56000,38.65000,37.81000,38.01000,33.44500,-1.58%,14964003 +2016-10-12,37.93000,38.15000,37.64000,38.05000,33.48000,0.11%,8944920 +2016-10-13,37.86000,38.19000,37.62000,38.03000,33.46300,-0.05%,14118062 +2016-10-14,38.26000,38.58500,38.19000,38.41000,33.79700,1.00%,11601173 +2016-10-17,38.54000,38.54000,38.21000,38.29000,33.69100,-0.31%,9418950 +2016-10-18,38.60000,38.69000,38.36000,38.42000,33.80600,0.34%,7121851 +2016-10-19,38.52000,38.63500,38.31000,38.35000,33.74400,-0.18%,8310928 +2016-10-20,38.12000,38.35000,38.01000,38.09000,33.51500,-0.68%,11196995 +2016-10-21,37.99000,38.12000,37.77000,37.93000,33.37500,-0.42%,13413355 +2016-10-24,38.12000,38.42000,38.12000,38.27000,33.67400,0.90%,13550259 +2016-10-25,38.33000,38.43000,38.10500,38.36000,33.75300,0.24%,11627932 +2016-10-26,38.15000,38.64000,38.15000,38.31000,33.70900,-0.13%,9722768 +2016-10-27,38.41000,38.56000,38.15000,38.22000,33.63000,-0.23%,7588890 +2016-10-28,38.30000,38.45000,38.02500,38.17000,33.58600,-0.13%,7803348 +2016-10-31,38.31000,38.51000,38.20000,38.42000,33.80600,0.65%,10485259 +2016-11-01,38.58000,38.58000,38.22500,38.46000,33.84100,0.10%,12018182 +2016-11-02,38.46000,38.49000,37.97500,38.03000,33.46300,-1.12%,9488381 +2016-11-03,37.99000,38.38000,37.99000,38.31000,33.70900,0.74%,12393143 +2016-11-04,38.31000,38.58000,38.17000,38.28000,33.68300,-0.08%,14288949 +2016-11-07,38.73000,39.15000,38.72000,39.09000,34.39500,2.12%,9506917 +2016-11-08,39.16000,39.35000,38.98000,39.13000,34.43100,0.10%,7574742 +2016-11-09,38.56000,39.73500,38.39000,39.55000,34.80000,1.07%,19497316 +2016-11-10,39.65000,40.06000,39.30000,39.58000,34.82600,0.08%,26707219 +2016-11-11,39.54000,39.80500,39.18000,39.45000,34.71200,-0.33%,12217654 +2016-11-14,39.39000,39.67000,39.11000,39.30000,34.58000,-0.38%,15417089 +2016-11-15,38.89000,39.22000,38.68000,39.17000,34.46600,-0.33%,13594292 +2016-11-16,39.10000,39.80000,38.92000,39.70000,34.93200,1.35%,12596969 +2016-11-17,39.80000,40.29000,39.67000,40.25000,35.41600,1.39%,13316502 +2016-11-18,40.28000,40.49000,39.67000,39.86000,35.07300,-0.97%,12890599 +2016-11-21,39.97000,40.03000,39.67000,39.89000,35.09900,0.08%,8073077 +2016-11-22,40.09000,40.12000,39.80800,40.09000,35.27500,0.50%,10993083 +2016-11-23,40.05000,40.10000,39.84000,40.10000,35.28400,0.02%,11101774 +2016-11-25,40.04000,40.35000,40.04000,40.27000,35.43400,0.42%,4013115 +2016-11-28,40.13000,40.53000,40.05000,40.30000,35.46000,0.07%,12118281 +2016-11-29,40.34000,40.74000,40.13000,40.55000,35.68000,0.62%,10157369 +2016-11-30,40.66000,40.70000,40.19000,40.19000,35.36300,-0.89%,14374592 +2016-12-01,40.11000,40.18000,38.46000,38.70000,34.05200,-3.71%,22740128 +2016-12-02,38.46000,38.83000,37.64000,38.50000,33.87600,-0.52%,19119964 +2016-12-05,38.60000,39.11000,38.54000,38.97000,34.29000,1.22%,13681522 +2016-12-06,39.01000,39.48000,38.88000,39.47000,34.73000,1.28%,13524707 +2016-12-07,39.50000,40.37000,39.49000,40.32000,35.47800,2.15%,15170645 +2016-12-08,40.32000,40.49500,40.08000,40.35000,35.50400,0.07%,10108874 +2016-12-09,40.41000,40.77000,40.28000,40.52000,35.65400,0.42%,11219098 +2016-12-12,40.35000,40.70000,40.35000,40.51000,35.64500,-0.02%,10891491 +2016-12-13,40.47000,41.00000,40.47000,40.76000,35.86500,0.62%,12493139 +2016-12-14,40.87000,41.09000,40.62000,40.88000,35.97000,0.29%,25102225 +2016-12-15,40.95000,41.14000,40.73500,40.86000,35.95300,-0.05%,17783475 +2016-12-16,40.22000,40.22000,38.76000,39.10000,34.40400,-4.31%,46223706 +2016-12-19,39.03000,39.19000,38.59000,38.90000,34.22800,-0.51%,15134543 +2016-12-20,38.96000,39.11000,38.80000,39.00000,34.31600,0.26%,14006387 +2016-12-21,39.06000,39.06000,38.61000,38.83000,34.16700,-0.44%,11965145 +2016-12-22,38.93000,39.24000,38.60000,38.96000,34.28100,0.33%,11226345 +2016-12-23,38.79000,39.02300,38.63000,38.78000,34.12300,-0.46%,8143554 +2016-12-27,38.77000,39.04000,38.76000,38.82000,34.15800,0.10%,5073778 +2016-12-28,38.87000,38.92000,38.63000,38.68000,34.03500,-0.36%,8264081 +2016-12-29,38.61000,38.84000,38.61000,38.69000,34.04300,0.03%,5712159 +2016-12-30,38.75000,38.86300,38.34000,38.45000,33.83200,-0.62%,10820188 +2017-01-03,38.45000,38.69000,38.30000,38.55000,34.05200,0.26%,11051341 +2017-01-04,38.55000,38.92000,38.55000,38.74000,34.22000,0.49%,9545541 +2017-01-05,38.67000,38.95000,38.40500,38.64000,34.13200,-0.26%,12064318 +2017-01-06,38.75000,38.75000,38.38000,38.45000,33.96400,-0.49%,14829725 +2017-01-09,38.53000,39.45000,38.47000,39.03000,34.47600,1.51%,15587388 +2017-01-10,39.00000,39.07000,38.66000,38.66000,34.14900,-0.95%,11316576 +2017-01-11,38.64000,39.13000,38.64000,39.11000,34.54700,1.16%,10403082 +2017-01-12,39.03000,39.32000,38.59000,39.20000,34.62600,0.23%,11527296 +2017-01-13,39.16000,39.33000,39.03000,39.26000,34.67900,0.15%,9455308 +2017-01-17,39.07000,39.28000,38.88500,39.10000,34.53800,-0.41%,11081367 +2017-01-18,39.28000,39.34000,39.03000,39.19000,34.61700,0.23%,10393929 +2017-01-19,39.12000,39.38000,39.10000,39.21000,34.63500,0.05%,12232380 +2017-01-20,39.46000,40.03500,39.45000,39.87000,35.21800,1.68%,25422217 +2017-01-23,39.76000,40.09000,39.43000,39.68000,35.05000,-0.48%,13251221 +2017-01-24,39.85000,40.20000,39.75000,40.10000,35.42100,1.06%,12216458 +2017-01-25,40.32000,40.37500,39.95000,40.15000,35.46500,0.12%,13164793 +2017-01-26,40.21000,40.25000,39.95000,40.13000,35.44800,-0.05%,10556466 +2017-01-27,40.20000,40.39000,40.13000,40.23000,35.53600,0.25%,9232665 +2017-01-30,40.11000,40.25000,39.81000,40.23000,35.53600,,10589562 +2017-01-31,40.21000,40.25000,39.67500,40.11000,35.43000,-0.30%,10766745 +2017-02-01,40.22000,40.22000,39.71000,39.84000,35.19200,-0.67%,11836961 +2017-02-02,39.77000,40.00000,39.68000,39.98000,35.31500,0.35%,10120343 +2017-02-03,40.07000,40.43000,39.95000,40.43000,35.71300,1.13%,12941164 +2017-02-06,40.44000,40.44000,40.08000,40.10000,35.42100,-0.82%,7871322 +2017-02-07,40.16000,40.30000,40.04000,40.07000,35.39500,-0.07%,8844001 +2017-02-08,40.06000,40.35000,40.01000,40.02000,35.35100,-0.12%,8883343 +2017-02-09,40.09000,40.45000,40.05000,40.23000,35.53600,0.52%,10977185 +2017-02-10,40.33000,40.92000,40.21000,40.79000,36.03100,1.39%,13168666 +2017-02-13,40.89000,41.19000,40.80000,41.09000,36.29600,0.74%,12779834 +2017-02-14,40.92000,41.17000,40.75000,41.10000,36.30500,0.02%,9621961 +2017-02-15,40.96000,41.48000,40.89000,41.41000,36.57800,0.75%,9243647 +2017-02-16,41.46000,41.73500,41.36500,41.59000,36.73700,0.43%,10132672 +2017-02-17,41.54000,42.06000,41.50000,42.06000,37.15300,1.13%,18545336 +2017-02-21,41.99000,42.38000,41.93000,42.27000,37.33800,0.50%,12390621 +2017-02-22,42.26000,42.52000,42.13000,42.51000,37.55000,0.57%,11602769 +2017-02-23,42.56000,42.99000,42.50000,42.96000,37.94800,1.06%,15483953 +2017-02-24,42.74000,43.19000,42.68000,43.17000,38.13300,0.49%,11426697 +2017-02-27,43.26000,43.26000,42.52000,42.70000,37.71800,-1.09%,13872761 +2017-02-28,42.62000,42.74500,42.42000,42.59000,37.62100,-0.26%,14450047 +2017-03-01,42.75000,43.00000,42.69000,42.92000,37.91200,0.77%,11402152 +2017-03-02,42.83000,42.93000,42.63000,42.89000,37.88600,-0.07%,9431593 +2017-03-03,42.77000,42.88500,42.59000,42.69000,37.70900,-0.47%,8928505 +2017-03-06,42.46000,42.73500,42.30000,42.57000,37.60300,-0.28%,9196010 +2017-03-07,42.58000,42.75000,42.52000,42.60000,37.63000,0.07%,9492904 +2017-03-08,42.68000,42.79000,42.51000,42.61000,37.63800,0.02%,9217090 +2017-03-09,42.63000,42.63000,42.25000,42.44000,37.48800,-0.40%,10308443 +2017-03-10,42.62000,42.69000,42.35000,42.68000,37.70000,0.57%,12243988 +2017-03-13,42.75000,42.78000,42.52500,42.58000,37.61200,-0.23%,12440837 +2017-03-14,42.58000,42.84000,42.40500,42.79000,37.79700,0.49%,10290999 +2017-03-15,42.90000,43.20000,42.64000,43.05000,38.02700,0.61%,18393223 +2017-03-16,46.39000,46.99000,45.65000,45.73000,40.39400,6.23%,67535437 +2017-03-17,45.25000,45.98000,45.11000,45.66000,40.33300,-0.15%,31688720 +2017-03-20,45.67000,45.95000,45.16000,45.23000,39.95300,-0.94%,21452575 +2017-03-21,45.31000,45.40000,44.71000,44.84000,39.60800,-0.86%,21974454 +2017-03-22,45.13000,45.45000,44.63000,44.79000,39.56400,-0.11%,14339677 +2017-03-23,44.68000,45.06000,44.67000,44.95000,39.70500,0.36%,16190536 +2017-03-24,44.92000,45.09000,44.57500,44.65000,39.44000,-0.67%,13110178 +2017-03-27,44.51000,44.93000,44.36000,44.84000,39.60800,0.43%,8933400 +2017-03-28,44.83000,45.03000,44.66000,44.69000,39.47600,-0.33%,14008254 +2017-03-29,44.52000,44.73000,44.47000,44.52000,39.32600,-0.38%,10636243 +2017-03-30,44.45000,44.74500,44.37000,44.68000,39.46700,0.36%,7792510 +2017-03-31,44.50000,44.85000,44.46000,44.61000,39.40500,-0.16%,10652754 +2017-04-03,44.68000,45.05000,44.40000,44.61000,39.40500,,16044276 +2017-04-04,44.61000,44.74000,44.38000,44.59000,39.38700,-0.04%,9161341 +2017-04-05,44.74000,44.97000,44.41000,44.49000,39.29900,-0.22%,9445119 +2017-04-06,44.53000,44.53000,44.14000,44.18000,39.02500,-0.70%,11557755 +2017-04-07,44.09000,44.38500,43.99000,44.29000,39.12200,0.25%,13446605 +2017-04-10,44.21000,44.44500,43.95500,44.00000,39.03400,-0.65%,11668629 +2017-04-11,43.89000,44.45000,43.76000,44.17000,39.18500,0.39%,15422243 +2017-04-12,44.33000,44.41000,44.03000,44.18000,39.19400,0.02%,8457041 +2017-04-13,44.19000,44.45000,43.98000,44.00000,39.03400,-0.41%,11838300 +2017-04-17,44.12000,44.35500,44.00000,44.29000,39.29100,0.66%,10999992 +2017-04-18,44.21000,44.58000,44.14000,44.52000,39.49500,0.52%,10446944 +2017-04-19,44.44000,44.54000,44.08000,44.19000,39.20300,-0.74%,10711956 +2017-04-20,44.26000,44.63000,44.17000,44.53000,39.50400,0.77%,10880924 +2017-04-21,44.59000,44.74000,44.40000,44.43000,39.41600,-0.22%,11556016 +2017-04-24,44.97000,44.99000,44.62000,44.84000,39.77900,0.92%,10848901 +2017-04-25,44.98000,44.98000,44.60000,44.72000,39.67300,-0.27%,11582591 +2017-04-26,44.75000,45.04000,44.64000,44.69000,39.64600,-0.07%,10064288 +2017-04-27,44.88000,44.94000,44.65000,44.77000,39.71700,0.18%,8219745 +2017-04-28,44.74000,44.96000,44.52000,44.96000,39.88600,0.42%,12928015 +2017-05-01,45.01000,45.18000,44.87000,45.05000,39.96600,0.20%,9117066 +2017-05-02,45.00000,45.35000,44.97000,45.13000,40.03700,0.18%,11604689 +2017-05-03,45.05000,45.15500,44.77000,44.89000,39.82400,-0.53%,10666542 +2017-05-04,44.96000,45.78000,44.95000,45.47000,40.33800,1.29%,15495532 +2017-05-05,45.71000,45.78000,45.36000,45.58000,40.43600,0.24%,7793404 +2017-05-08,45.48000,45.70500,45.42000,45.56000,40.41800,-0.04%,7559581 +2017-05-09,45.50000,45.68000,45.38000,45.48000,40.34700,-0.18%,6285020 +2017-05-10,45.52000,45.56000,45.29000,45.53000,40.39100,0.11%,6886071 +2017-05-11,45.41000,45.41000,44.97000,45.16000,40.06300,-0.81%,8808358 +2017-05-12,45.01000,45.15000,44.91500,45.08000,39.99200,-0.18%,7860332 +2017-05-15,45.24000,45.36000,45.09000,45.32000,40.20500,0.53%,9661253 +2017-05-16,45.36000,45.37000,45.15000,45.29000,40.17900,-0.07%,7935680 +2017-05-17,44.99000,45.09000,44.20000,44.23000,39.23800,-2.34%,18302375 +2017-05-18,44.06000,44.41000,43.60000,44.17000,39.18500,-0.14%,12716353 +2017-05-19,44.21000,44.52000,44.17000,44.31000,39.30900,0.32%,11502355 +2017-05-22,44.33000,44.65000,44.28000,44.63000,39.59300,0.72%,9574293 +2017-05-23,44.68000,44.84000,44.52000,44.56000,39.53100,-0.16%,6839857 +2017-05-24,44.65000,44.88000,44.50000,44.83000,39.77000,0.61%,7653582 +2017-05-25,44.99000,45.30000,44.83000,45.20000,40.09900,0.83%,7573123 +2017-05-26,45.21000,45.44500,45.06000,45.26000,40.15200,0.13%,6870906 +2017-05-30,45.11000,45.46000,45.11000,45.42000,40.29400,0.35%,10743384 +2017-05-31,45.42000,45.55000,45.26000,45.39000,40.26700,-0.07%,14517286 +2017-06-01,45.52000,45.80000,45.36000,45.79000,40.62200,0.88%,8115545 +2017-06-02,45.88000,46.07000,45.48000,45.66000,40.50700,-0.28%,11788099 +2017-06-05,45.69000,45.99500,45.67000,45.92000,40.73700,0.57%,8395241 +2017-06-06,45.73000,45.84000,45.60000,45.61000,40.46200,-0.68%,7425621 +2017-06-07,45.62000,45.65000,45.14000,45.40000,40.27600,-0.46%,7688665 +2017-06-08,45.73000,45.85700,45.31000,45.42000,40.29400,0.04%,12839046 +2017-06-09,45.40000,45.67000,44.68000,45.03000,39.94800,-0.86%,12106290 +2017-06-12,44.65000,44.85000,43.74000,44.85000,39.78800,-0.40%,16152375 +2017-06-13,45.07000,45.23500,44.62000,44.98000,39.90400,0.29%,10655862 +2017-06-14,45.16000,45.28000,44.48500,44.81000,39.75300,-0.38%,12007048 +2017-06-15,44.55000,44.81500,44.37000,44.68000,39.63700,-0.29%,10339299 +2017-06-16,44.75000,45.10000,44.53000,45.09000,40.00100,0.92%,15431068 +2017-06-19,45.27000,45.75000,45.21000,45.73000,40.56900,1.42%,12742285 +2017-06-20,45.76000,46.32000,45.60000,45.84000,40.66600,0.24%,15188406 +2017-06-21,46.15000,46.54000,46.08000,46.33000,41.10100,1.07%,27313150 +2017-06-22,51.61000,51.85000,50.16000,50.30000,44.62300,8.57%,62826142 +2017-06-23,50.24000,51.83500,50.07000,50.95000,45.20000,1.29%,41788225 +2017-06-26,50.99000,51.70000,50.77000,50.86000,45.12000,-0.18%,29327595 +2017-06-27,50.75000,51.45000,50.52000,50.75000,45.02200,-0.22%,17801028 +2017-06-28,51.07000,51.09000,50.81000,50.87000,45.12900,0.24%,15431884 +2017-06-29,50.76000,50.88500,49.98000,50.20000,44.53400,-1.32%,13906400 +2017-06-30,50.18000,50.52000,50.08000,50.14000,44.48100,-0.12%,12737595 +2017-07-03,50.05000,50.13000,49.32000,49.36000,43.78900,-1.56%,10883219 +2017-07-05,49.80000,50.03000,49.41000,49.46000,43.87800,0.20%,15700161 +2017-07-06,49.25000,49.42000,48.77000,48.85000,43.33700,-1.23%,14391807 +2017-07-07,48.83000,49.44000,48.83000,49.35000,43.78000,1.02%,10494297 +2017-07-10,49.27000,49.83000,49.22000,49.62000,44.02000,0.55%,10067172 +2017-07-11,49.53000,49.89000,49.41000,49.88000,44.25000,0.52%,9692273 +2017-07-12,50.02000,50.48000,49.96000,50.45000,44.75600,1.14%,14325400 +2017-07-13,50.55000,50.67500,50.25000,50.35000,44.66700,-0.20%,11955110 +2017-07-14,50.27000,50.65000,50.27000,50.56000,44.85400,0.42%,9756773 +2017-07-17,50.31000,50.58000,50.24000,50.44000,44.91600,-0.24%,8093645 +2017-07-18,50.34000,50.70000,50.16000,50.45000,44.92500,0.02%,14104779 +2017-07-19,50.46000,51.10000,50.36000,51.00000,45.41500,1.09%,12819541 +2017-07-20,51.14000,51.26000,50.83500,51.13000,45.53000,0.25%,8720381 +2017-07-21,50.87000,51.15000,50.65000,50.80000,45.23600,-0.65%,8719887 +2017-07-24,50.80000,50.90000,50.61000,50.76000,45.20100,-0.08%,7449105 +2017-07-25,50.91000,51.23000,50.79000,51.17000,45.56600,0.81%,10403357 +2017-07-26,51.15000,51.19000,51.02000,51.17000,45.56600,,5446358 +2017-07-27,51.30000,51.36000,50.19000,50.45000,44.92500,-1.41%,16401535 +2017-07-28,50.19000,50.49000,50.04000,50.30000,44.79100,-0.30%,8860533 +2017-07-31,50.48000,50.50000,49.89500,49.93000,44.46200,-0.74%,9949289 +2017-08-01,50.15000,50.22000,49.82000,50.16000,44.66700,0.46%,5925093 +2017-08-02,50.26000,50.31000,49.58000,49.77000,44.31900,-0.78%,8713860 +2017-08-03,49.92000,50.41000,49.72500,50.23000,44.72900,0.92%,9387017 +2017-08-04,50.18000,50.21000,49.86500,49.96000,44.48800,-0.54%,6982595 +2017-08-07,50.00000,50.09000,49.52500,49.64000,44.20300,-0.64%,7895398 +2017-08-08,49.54000,49.82500,48.97000,49.10000,43.72300,-1.09%,14412124 +2017-08-09,48.98000,49.39000,48.86000,49.06000,43.68700,-0.08%,15732762 +2017-08-10,48.96000,48.96000,48.05000,48.10000,42.83200,-1.96%,13121301 +2017-08-11,48.18000,48.43500,47.98000,48.24000,42.95700,0.29%,11704627 +2017-08-14,48.48000,48.96000,48.47000,48.85000,43.50000,1.26%,8770170 +2017-08-15,48.89000,49.06000,48.77000,48.83000,43.48200,-0.04%,10532340 +2017-08-16,48.97000,49.31500,48.76000,49.25000,43.85600,0.86%,9771766 +2017-08-17,49.17000,49.31000,48.55000,48.55000,43.23300,-1.42%,9352799 +2017-08-18,48.45000,48.88000,48.31000,48.62000,43.29500,0.14%,10078128 +2017-08-21,48.65000,48.96000,48.54000,48.90000,43.54500,0.58%,6501225 +2017-08-22,49.12000,49.35000,48.99000,49.26000,43.86500,0.74%,8810478 +2017-08-23,49.06000,49.43000,48.94000,49.07000,43.69600,-0.39%,6800399 +2017-08-24,49.07000,49.25700,48.88000,49.19000,43.80300,0.24%,7286641 +2017-08-25,49.44000,49.44000,49.15000,49.24000,43.84700,0.10%,7832748 +2017-08-28,49.39000,49.39000,49.04000,49.24000,43.84700,,6124707 +2017-08-29,48.88000,49.57000,48.75000,49.45000,44.03400,0.43%,7192326 +2017-08-30,49.50000,49.95000,49.36000,49.80000,44.34600,0.71%,6811006 +2017-08-31,49.88000,50.51500,49.84000,50.33000,44.81800,1.06%,12734994 +2017-09-01,50.35000,50.88000,50.35000,50.62000,45.07600,0.58%,8651038 +2017-09-05,50.53000,51.08000,50.47000,50.93000,45.35200,0.61%,14750388 +2017-09-06,51.08000,51.22500,50.79500,51.01000,45.42300,0.16%,15292883 +2017-09-07,51.19000,51.78000,51.03000,51.73000,46.06500,1.41%,11335908 +2017-09-08,51.80000,51.88000,51.38000,51.58000,45.93100,-0.29%,10116696 +2017-09-11,51.88000,52.61000,51.81000,52.49000,46.74100,1.76%,16068848 +2017-09-12,52.64000,52.89000,52.47000,52.77000,46.99100,0.53%,13289125 +2017-09-13,52.52000,52.98000,52.45000,52.80000,47.01700,0.06%,14300754 +2017-09-14,52.76000,53.14000,52.32000,52.79000,47.00800,-0.02%,19371762 +2017-09-15,50.65000,50.70000,48.48000,48.74000,43.40200,-7.67%,65247555 +2017-09-18,48.88000,49.06000,48.09000,48.33000,43.03700,-0.84%,29416689 +2017-09-19,48.49000,48.50000,47.88000,48.04000,42.77900,-0.60%,22712871 +2017-09-20,48.00000,48.19000,47.69000,47.97000,42.71600,-0.15%,21131016 +2017-09-21,47.82000,48.19000,47.82000,47.97000,42.71600,,15122773 +2017-09-22,47.92000,48.42500,47.92000,48.16000,42.88600,0.40%,15113444 +2017-09-25,48.52000,48.54000,47.64000,47.97000,42.71600,-0.39%,15505622 +2017-09-26,48.10000,48.21000,47.89000,47.92000,42.67200,-0.10%,18491216 +2017-09-27,48.05000,48.36000,47.95000,48.16000,42.88600,0.50%,14356942 +2017-09-28,48.20000,48.25000,48.00500,48.08000,42.81400,-0.17%,12798549 +2017-09-29,48.19000,48.75000,47.96000,48.35000,43.05500,0.56%,44858877 +2017-10-02,48.72000,49.00000,48.57000,48.80000,43.45500,0.93%,24900992 +2017-10-03,48.95000,48.96000,48.54000,48.69000,43.35800,-0.23%,12589710 +2017-10-04,48.99000,49.19000,48.76000,48.90000,43.54500,0.43%,15064090 +2017-10-05,48.96000,49.03000,48.50000,48.91000,43.55300,0.02%,13397541 +2017-10-06,48.64000,48.70000,48.22000,48.40000,43.09900,-1.04%,16229837 +2017-10-09,48.36000,48.58000,48.17000,48.36000,43.06400,-0.08%,10168040 +2017-10-10,48.16000,48.46000,48.00000,48.21000,43.09900,-0.31%,15628634 +2017-10-11,48.16000,48.47000,48.16000,48.28000,43.16200,0.15%,11985748 +2017-10-12,48.27000,48.48000,48.11000,48.23000,43.11700,-0.10%,11426690 +2017-10-13,48.37000,48.71000,48.33000,48.61000,43.45700,0.79%,9766723 +2017-10-16,48.61000,48.91000,48.49000,48.86000,43.68000,0.51%,9358504 +2017-10-17,48.82000,49.30000,48.71000,49.19000,43.97500,0.68%,12921747 +2017-10-18,49.50000,49.76000,49.16000,49.58000,44.32400,0.79%,12061640 +2017-10-19,49.44000,49.67000,49.19000,49.35000,44.11800,-0.46%,10036371 +2017-10-20,49.54000,49.79000,49.16000,49.25000,44.02900,-0.20%,15467878 +2017-10-23,49.28000,49.66000,49.22000,49.31000,44.08300,0.12%,14600343 +2017-10-24,49.33000,50.14000,49.25000,49.98000,44.68200,1.36%,17212076 +2017-10-25,49.89000,50.65000,49.64000,49.70500,44.43600,-0.55%,19163506 +2017-10-26,50.11000,50.30000,49.77000,50.15000,44.83400,0.90%,16915265 +2017-10-27,50.29000,50.97000,50.03000,50.88000,45.48600,1.46%,14960486 +2017-10-30,50.63000,50.75000,50.23500,50.68000,45.30700,-0.39%,9013256 +2017-10-31,50.73000,51.28000,50.45000,50.90000,45.50400,0.43%,14104114 +2017-11-01,51.10000,51.17000,50.57000,50.64000,45.27200,-0.51%,10064430 +2017-11-02,50.54000,50.70000,50.12000,50.28000,44.95000,-0.71%,10348803 +2017-11-03,50.36000,50.44000,50.16000,50.18000,44.86000,-0.20%,15812451 +2017-11-06,50.10000,50.55000,50.02200,50.40000,45.05700,0.44%,9636550 +2017-11-07,50.43000,50.58000,50.08000,50.49000,45.13800,0.18%,6782345 +2017-11-08,50.33000,50.74000,50.20000,50.54000,45.18200,0.10%,7977904 +2017-11-09,50.14000,50.22000,48.54000,49.24000,44.02000,-2.57%,16153934 +2017-11-10,49.00000,49.37000,48.74500,49.32000,44.09200,0.16%,9818996 +2017-11-13,49.10000,49.43000,49.05500,49.40000,44.16300,0.16%,6287832 +2017-11-14,49.32000,49.33000,48.90000,49.20000,43.98400,-0.40%,8438815 +2017-11-15,48.88000,49.07500,48.73000,48.82000,43.64500,-0.77%,9352084 +2017-11-16,49.11000,49.62000,49.01000,49.20000,43.98400,0.78%,11597324 +2017-11-17,49.00000,49.23000,48.85000,48.94000,43.75200,-0.53%,9965493 +2017-11-20,49.04000,49.16000,48.92000,49.02000,43.82300,0.16%,11327720 +2017-11-21,49.00000,49.10000,48.50000,48.63000,43.47500,-0.80%,18024131 +2017-11-22,48.56000,48.83000,48.42000,48.58000,43.43000,-0.10%,10618868 +2017-11-24,48.88000,49.13000,48.69000,49.01000,43.81400,0.89%,6008333 +2017-11-27,48.94000,49.22000,48.75000,48.88000,43.69800,-0.27%,13190813 +2017-11-28,48.88000,49.20000,48.85000,49.01000,43.81400,0.27%,13841780 +2017-11-29,48.85000,48.86000,48.20000,48.52000,43.37600,-1.00%,14377575 +2017-11-30,48.89000,49.33000,48.89000,49.06000,43.85900,1.11%,24701096 +2017-12-01,49.05000,50.00000,48.90000,49.61000,44.35100,1.12%,15899489 +2017-12-04,49.82000,49.82000,48.36000,48.40000,43.26900,-2.44%,13352194 +2017-12-05,48.21000,48.65000,47.96500,47.99000,42.90300,-0.85%,17742443 +2017-12-06,47.88000,48.58500,47.63000,48.42000,43.28700,0.90%,12937589 +2017-12-07,48.37000,48.81000,48.30000,48.52000,43.37600,0.21%,13410242 +2017-12-08,48.90000,49.69000,48.70000,49.60000,44.34200,2.23%,14404743 +2017-12-11,49.61000,50.50000,49.56000,50.47000,45.12000,1.75%,15099522 +2017-12-12,50.00000,50.71000,49.95000,50.39000,45.04800,-0.16%,17368425 +2017-12-13,50.33000,50.51000,50.01000,50.05000,44.74400,-0.67%,16178966 +2017-12-14,50.14000,50.40000,49.94000,50.19000,44.86900,0.28%,20634580 +2017-12-15,48.48000,48.48000,47.00000,48.30000,43.18000,-3.77%,75176011 +2017-12-18,48.43000,48.85000,47.68000,47.71000,42.65200,-1.22%,24690916 +2017-12-19,47.96000,48.35000,47.74000,47.82000,42.75100,0.23%,28137680 +2017-12-20,47.88000,48.05000,47.79000,47.90000,42.82200,0.17%,11308080 +2017-12-21,48.11000,48.11000,47.23000,47.28000,42.26800,-1.29%,17680580 +2017-12-22,47.17000,47.40000,47.10000,47.36000,42.33900,0.17%,11132353 +2017-12-26,47.37000,47.58000,47.25000,47.43000,42.40200,0.15%,7519415 +2017-12-27,47.25000,47.47000,47.15000,47.38000,42.35700,-0.11%,8021017 +2017-12-28,47.30000,47.55000,47.30000,47.52000,42.48200,0.30%,7755174 +2017-12-29,47.53000,47.88000,47.28000,47.28000,42.26800,-0.51%,9680925 +2018-01-02,47.57000,47.80000,46.17000,46.63000,41.68700,-1.37%,25309088 +2018-01-03,47.53000,48.07000,47.44000,47.71000,42.65200,2.32%,23897290 +2018-01-04,47.99000,48.19000,47.72000,48.18000,43.07200,0.99%,19716758 +2018-01-05,48.42000,48.63000,48.28000,48.47000,43.33200,0.60%,14348241 +2018-01-08,48.30000,49.07000,47.94000,48.98000,43.78800,1.05%,14758381 +2018-01-09,49.25000,49.36000,48.92000,49.06000,44.02900,0.16%,14128908 +2018-01-10,48.86000,49.27000,48.58000,48.80000,43.79600,-0.53%,13328212 +2018-01-11,48.87000,49.02000,48.44000,48.95000,43.93000,0.31%,11666762 +2018-01-12,49.18000,49.83000,49.06000,49.51000,44.43300,1.14%,15455367 +2018-01-16,49.85000,50.06000,49.44000,49.59000,44.50500,0.16%,17073307 +2018-01-17,49.91000,50.29000,49.85000,50.27000,45.11500,1.37%,23115174 +2018-01-18,50.19000,50.68000,50.10000,50.23000,45.07900,-0.08%,15547862 +2018-01-19,50.50000,50.60000,50.27000,50.58000,45.39300,0.70%,13991663 +2018-01-22,50.43000,50.74000,50.27000,50.71000,45.51000,0.26%,15358596 +2018-01-23,50.75000,51.27000,50.57000,51.12000,45.87800,0.81%,13953926 +2018-01-24,51.36000,52.00000,51.21000,51.45000,46.17400,0.65%,17144229 +2018-01-25,51.54000,52.05000,51.54000,51.60000,46.30900,0.29%,13866906 +2018-01-26,51.86000,52.75000,51.76000,52.75000,47.34100,2.23%,13591486 +2018-01-29,52.67000,52.79000,51.88000,51.94000,46.61400,-1.54%,11945048 +2018-01-30,51.74000,51.99000,50.75000,50.96000,45.73400,-1.89%,16614771 +2018-01-31,50.86000,51.85000,50.86000,51.59000,46.30000,1.24%,16628930 +2018-02-01,51.36000,51.98000,51.26000,51.63000,46.33500,0.08%,11648956 +2018-02-02,51.25000,51.41000,50.04000,50.13000,44.98900,-2.91%,17066379 +2018-02-05,50.04000,50.70000,48.06000,48.09000,43.15800,-4.07%,19401024 +2018-02-06,47.33000,49.51000,46.81000,49.40000,44.33400,2.72%,25762565 +2018-02-07,49.20000,49.85000,48.82000,48.87000,43.85900,-1.07%,14829532 +2018-02-08,49.09000,49.12000,46.81000,46.84000,42.03700,-4.15%,20411169 +2018-02-09,47.58000,48.15000,45.92000,47.73000,42.83500,1.90%,23120892 +2018-02-12,48.22000,48.49000,47.72000,48.15000,43.21200,0.88%,16202848 +2018-02-13,48.01000,48.68000,47.77000,48.49000,43.51700,0.71%,12352626 +2018-02-14,48.19000,49.52000,48.14000,49.45000,44.37900,1.98%,14193640 +2018-02-15,49.70000,50.69000,49.43000,50.64000,45.44700,2.41%,13812618 +2018-02-16,50.55000,51.14000,50.49000,50.71000,45.51000,0.14%,11075219 +2018-02-20,50.20000,50.31000,49.66000,49.89000,44.77400,-1.62%,14069855 +2018-02-21,49.87000,50.34000,49.43000,49.43000,44.36100,-0.92%,12412168 +2018-02-22,49.59000,50.06000,49.41000,49.59000,44.50500,0.32%,9361372 +2018-02-23,49.79000,50.57000,49.62000,50.50000,45.32100,1.84%,8639157 +2018-02-26,50.59000,51.26000,50.50000,51.17000,45.92300,1.33%,12510429 +2018-02-27,51.07000,51.40000,50.54000,50.73000,45.52800,-0.86%,14271722 +2018-02-28,51.06000,51.50000,50.67000,50.67000,45.47400,-0.12%,14586818 +2018-03-01,50.96000,50.96000,49.42000,49.71000,44.61200,-1.89%,16539779 +2018-03-02,49.33000,50.40000,49.16000,50.32000,45.16000,1.23%,17290989 +2018-03-05,49.90000,51.49000,49.85000,51.29000,46.03000,1.93%,18771549 +2018-03-06,51.56000,51.79000,51.22000,51.50000,46.21900,0.41%,13907083 +2018-03-07,51.06000,51.81000,51.03000,51.72000,46.41600,0.43%,11727303 +2018-03-08,51.94000,52.16000,51.47000,52.13000,46.78400,0.79%,14106457 +2018-03-09,52.35000,53.00000,52.20000,52.97000,47.53800,1.61%,15761851 +2018-03-12,52.98000,53.44000,52.67000,52.90000,47.47500,-0.13%,14076625 +2018-03-13,53.24000,53.48000,52.34000,52.58000,47.18800,-0.60%,12640710 +2018-03-14,52.88000,53.15000,52.18000,52.32000,46.95500,-0.49%,10877757 +2018-03-15,52.22000,52.67000,52.11000,52.37000,47.00000,0.10%,11679999 +2018-03-16,52.40000,52.69000,52.25000,52.27000,46.91000,-0.19%,17883567 +2018-03-19,52.43000,52.58000,51.51000,51.95000,46.62300,-0.61%,23478850 +2018-03-20,46.80000,47.75000,46.43000,47.05000,42.22500,-9.43%,68331479 +2018-03-21,47.29000,48.06000,47.01000,47.02000,42.19800,-0.06%,34523536 +2018-03-22,46.72000,47.02000,45.73000,45.89000,41.18400,-2.40%,25449926 +2018-03-23,45.98000,46.28000,44.76000,44.79000,40.19700,-2.40%,21296732 +2018-03-26,45.55000,46.64000,45.39000,46.48000,41.71400,3.77%,19751401 +2018-03-27,46.63000,46.82000,45.00000,45.38000,40.72600,-2.37%,18566310 +2018-03-28,45.28000,45.36000,44.51000,44.98000,40.36700,-0.88%,22156930 +2018-03-29,45.31000,46.29000,45.01000,45.75000,41.05800,1.71%,14256447 +2018-04-02,45.65000,45.85000,44.42000,45.01000,40.39400,-1.62%,15343314 +2018-04-03,45.33000,45.33000,44.29000,44.89000,40.28700,-0.27%,15734569 +2018-04-04,44.07000,45.62000,44.04000,45.51000,40.84300,1.38%,18505940 +2018-04-05,45.73000,46.18000,45.55000,45.96000,41.24700,0.99%,12312979 +2018-04-06,45.51000,45.75000,44.60000,44.83000,40.23300,-2.46%,13893643 +2018-04-09,45.11000,45.65000,44.88000,44.90000,40.29600,0.16%,15199976 +2018-04-10,45.55000,46.07000,45.46000,45.82000,41.12100,2.05%,17177233 +2018-04-11,45.40000,45.99000,45.36000,45.61000,40.93300,-0.46%,14911438 +2018-04-12,45.69000,46.17000,45.65000,45.88000,41.17500,0.59%,13970339 +2018-04-13,46.31000,46.53000,45.61000,46.08000,41.35500,0.44%,12493597 +2018-04-16,46.03000,46.39000,45.60000,46.05000,41.49800,-0.07%,11639037 +2018-04-17,46.41000,46.93000,46.39000,46.66000,42.04800,1.32%,10762747 +2018-04-18,46.68000,47.29000,46.68000,47.08000,42.42600,0.90%,11312882 +2018-04-19,46.99000,47.11000,46.70000,46.82000,42.19200,-0.55%,8563187 +2018-04-20,46.47000,46.62000,45.98000,46.23000,41.66000,-1.26%,15675644 +2018-04-23,46.38000,46.47000,45.72000,45.80000,41.27300,-0.93%,14904389 +2018-04-24,45.93000,46.37000,45.28000,45.53000,41.03000,-0.59%,13356952 +2018-04-25,45.42000,45.84000,45.05000,45.75000,41.22800,0.48%,11764000 +2018-04-26,46.09000,46.21000,45.90000,45.96000,41.41700,0.46%,12175800 +2018-04-27,46.12000,46.12000,45.47000,45.53000,41.03000,-0.94%,14420754 +2018-04-30,45.66000,46.02000,45.56000,45.67000,41.15600,0.31%,13896566 +2018-05-01,45.39000,45.95000,45.39000,45.95000,41.40800,0.61%,8838034 +2018-05-02,45.89000,46.08000,45.47000,45.51000,41.01200,-0.96%,10715198 +2018-05-03,45.36000,45.39000,44.49000,45.06000,40.60600,-0.99%,15370217 +2018-05-04,44.93000,45.92000,44.80000,45.71000,41.19200,1.44%,10571831 +2018-05-07,45.94000,46.24000,45.78000,46.07000,41.51600,0.79%,9006006 +2018-05-08,45.88000,45.99000,45.55000,45.94000,41.39900,-0.28%,9830551 +2018-05-09,46.23000,46.68000,45.98000,46.58000,41.97600,1.39%,11822388 +2018-05-10,46.80000,47.10000,46.61000,46.93000,42.29100,0.75%,10974199 +2018-05-11,47.11000,47.15000,46.64000,46.82000,42.19200,-0.23%,9498144 +2018-05-14,46.81000,47.26000,46.69000,46.82000,42.19200,,9689474 +2018-05-15,46.51000,46.82000,46.25000,46.81000,42.18300,-0.02%,11304873 +2018-05-16,46.93000,46.93000,46.45000,46.73000,42.11100,-0.17%,9874195 +2018-05-17,46.69000,47.06000,46.42000,46.54000,41.94000,-0.41%,10162341 +2018-05-18,46.69000,46.79000,46.24000,46.32000,41.74200,-0.47%,13517330 +2018-05-21,46.53000,47.29000,46.49000,47.21000,42.54400,1.92%,13416333 +2018-05-22,47.24000,47.54000,46.31000,46.37000,41.78700,-1.78%,18505113 +2018-05-23,46.08000,46.97000,46.02000,46.90000,42.26400,1.14%,9204379 +2018-05-24,46.66000,46.94000,46.14000,46.46000,41.86800,-0.94%,12497658 +2018-05-25,46.49000,47.17000,46.48000,47.00000,42.35400,1.16%,11354337 +2018-05-29,46.55000,46.80000,46.04000,46.26000,41.68700,-1.57%,12427752 +2018-05-30,46.63000,47.23000,46.43000,47.05000,42.39900,1.71%,11906539 +2018-05-31,46.93000,47.17000,46.71000,46.72000,42.10200,-0.70%,13062416 +2018-06-01,47.08000,47.36000,46.90000,47.35000,42.67000,1.35%,10863237 +2018-06-04,47.48000,47.57000,47.23000,47.32000,42.64300,-0.06%,12178443 +2018-06-05,47.33000,47.42000,46.81000,47.13000,42.47100,-0.40%,13430887 +2018-06-06,47.42000,47.81000,47.10000,47.75000,43.03000,1.32%,13299094 +2018-06-07,47.93000,48.03000,47.42000,47.68000,42.96700,-0.15%,13714092 +2018-06-08,47.41000,48.38000,47.41000,48.18000,43.41800,1.05%,14515405 +2018-06-11,48.15000,48.39000,47.97000,48.19000,43.42700,0.02%,12521110 +2018-06-12,48.21000,48.59000,48.16000,48.45000,43.66100,0.54%,14713577 +2018-06-13,48.11000,48.67000,48.09000,48.27000,43.49900,-0.37%,18053335 +2018-06-14,47.01000,47.02000,45.66000,45.90000,41.36300,-4.91%,37001333 +2018-06-15,45.87000,46.49000,45.19000,46.28000,41.70500,0.83%,28120363 +2018-06-18,45.82000,46.60000,45.46000,46.52000,41.92200,0.52%,21474089 +2018-06-19,45.84000,46.41000,45.77000,46.27000,41.69600,-0.54%,22764939 +2018-06-20,43.51000,44.79000,42.57000,42.82000,38.58700,-7.46%,59129004 +2018-06-21,43.18000,43.84000,42.98000,43.10000,38.84000,0.65%,32635062 +2018-06-22,43.20000,44.30000,43.16000,44.10000,39.74100,2.32%,30594322 +2018-06-25,43.57000,44.47000,43.49000,44.28000,39.90300,0.41%,24640543 +2018-06-26,44.46000,44.85000,44.37000,44.41000,40.02000,0.29%,20717461 +2018-06-27,44.57000,44.74000,43.44000,43.45000,39.15500,-2.16%,26358995 +2018-06-28,43.51000,44.02000,43.36000,43.84000,39.50700,0.90%,20918407 +2018-06-29,44.04000,44.53000,43.75000,44.06000,39.70500,0.50%,22144908 +2018-07-02,43.96000,44.97000,43.77000,44.95000,40.50700,2.02%,20655510 +2018-07-03,44.99000,44.99000,44.52000,44.72000,40.30000,-0.51%,16783349 +2018-07-05,45.15000,45.47000,44.99000,45.41000,40.92100,1.54%,21916222 +2018-07-06,45.46000,46.19000,45.27000,46.00000,41.45300,1.30%,20764300 +2018-07-09,46.13000,46.79000,46.06000,46.73000,42.11100,1.59%,25125725 +2018-07-10,46.83000,47.36000,46.68000,46.99000,42.34500,0.56%,27421994 +2018-07-11,46.82000,47.76000,46.71000,47.64000,42.93100,1.38%,22802561 +2018-07-12,47.79000,48.20000,47.75000,48.15000,43.39100,1.07%,24857935 +2018-07-13,47.97000,48.81000,47.83000,48.63000,43.82300,1.00%,25772269 +2018-07-16,48.62000,48.62000,47.95000,48.46000,43.84100,-0.35%,22949744 +2018-07-17,48.29000,48.99000,48.15000,48.90000,44.23900,0.91%,18823113 +2018-07-18,48.79000,49.00000,48.40000,48.64000,44.00400,-0.53%,19234709 +2018-07-19,48.40000,48.72000,48.21000,48.44000,43.82300,-0.41%,16656534 +2018-07-20,48.49000,48.71000,48.36000,48.52000,43.89500,0.17%,17236248 +2018-07-23,48.62000,48.67000,48.05000,48.67000,44.03100,0.31%,17990236 +2018-07-24,48.75000,49.10000,48.56000,48.67000,44.03100,,19885451 +2018-07-25,48.52000,48.97000,48.50000,48.95000,44.28500,0.58%,16335397 +2018-07-26,48.85000,49.17000,48.76000,48.87000,44.21200,-0.16%,15229974 +2018-07-27,48.99000,49.12000,48.38000,48.63000,43.99500,-0.49%,14856123 +2018-07-30,48.58000,48.58000,47.46000,47.73000,43.18100,-1.85%,20167307 +2018-07-31,47.90000,48.08000,47.39000,47.68000,43.13600,-0.10%,18808220 +2018-08-01,47.91000,48.22000,47.15000,47.35000,42.83700,-0.69%,22933594 +2018-08-02,47.04000,48.07000,46.63000,47.90000,43.33500,1.16%,14227415 +2018-08-03,47.92000,48.48000,47.90000,48.47000,43.85000,1.19%,14295805 +2018-08-06,48.29000,48.76000,48.22000,48.67000,44.03100,0.41%,13529328 +2018-08-07,48.94000,48.95000,48.47000,48.48000,43.85900,-0.39%,11608045 +2018-08-08,48.42000,48.62000,48.26000,48.39000,43.77800,-0.19%,10849532 +2018-08-09,48.27000,48.71000,48.27000,48.54000,43.91400,0.31%,14708037 +2018-08-10,48.37000,48.72000,48.23000,48.32000,43.71500,-0.45%,10502185 +2018-08-13,48.34000,48.59000,47.97000,48.01000,43.43400,-0.64%,12152082 +2018-08-14,48.12000,48.35000,47.94000,48.23000,43.63300,0.46%,11513673 +2018-08-15,48.10000,48.26000,47.53000,47.84000,43.28000,-0.81%,14091015 +2018-08-16,48.14000,48.45000,48.04000,48.10000,43.51600,0.54%,11874326 +2018-08-17,48.21000,48.50000,47.99000,48.36000,43.75100,0.54%,11411979 +2018-08-20,48.40000,48.60000,48.26000,48.42000,43.80500,0.12%,11936737 +2018-08-21,48.58000,48.64000,48.37000,48.41000,43.79600,-0.02%,10187882 +2018-08-22,48.34000,48.91000,48.24000,48.80000,44.14900,0.81%,11639421 +2018-08-23,48.80000,49.34000,48.68000,48.96000,44.29400,0.33%,11026688 +2018-08-24,49.00000,49.39000,48.97000,49.26000,44.56500,0.61%,14011940 +2018-08-27,49.41000,49.70000,49.29000,49.33000,44.62800,0.14%,12253333 +2018-08-28,49.39000,49.43000,48.60000,48.64000,44.00400,-1.40%,15475698 +2018-08-29,48.64000,49.10000,48.64000,48.89000,44.23000,0.51%,17307730 +2018-08-30,48.89000,48.89000,48.31000,48.38000,43.76900,-1.04%,15154895 +2018-08-31,48.38000,48.63000,48.35000,48.58000,43.95000,0.41%,17844087 +2018-09-04,48.36000,48.83000,48.16000,48.58000,43.95000,,17289045 +2018-09-05,48.41000,48.49000,47.79000,48.04000,43.46100,-1.11%,16437911 +2018-09-06,47.95000,48.22000,47.52000,47.71000,43.16300,-0.69%,18456181 +2018-09-07,47.46000,47.99000,47.33000,47.81000,43.25300,0.21%,20513945 +2018-09-10,48.00000,49.05000,48.00000,48.86000,44.20300,2.20%,20390567 +2018-09-11,48.52000,49.05000,48.52000,48.92000,44.25700,0.12%,14877344 +2018-09-12,48.75000,49.47000,48.62000,49.34000,44.63700,0.86%,17058745 +2018-09-13,49.28000,49.75000,48.88000,48.96000,44.29400,-0.77%,22124422 +2018-09-14,48.94000,49.45000,48.94000,49.25000,44.55600,0.59%,20066084 +2018-09-17,49.31000,49.94000,49.11000,49.18000,44.49300,-0.14%,29225048 +2018-09-18,47.51000,49.54000,47.36000,49.03000,44.35700,-0.31%,33451106 +2018-09-19,48.92000,49.54000,48.66000,49.43000,44.71900,0.82%,20904826 +2018-09-20,49.66000,51.08000,49.56000,50.43000,45.62300,2.02%,26973480 +2018-09-21,50.83000,51.12000,50.35000,51.10000,46.23000,1.33%,50752079 +2018-09-24,50.81000,51.60000,50.71000,51.24000,46.35600,0.27%,23906147 +2018-09-25,51.39000,51.93000,50.97000,51.72000,46.79000,0.94%,18665820 +2018-09-26,51.75000,52.11000,51.56000,51.63000,46.70900,-0.17%,18131040 +2018-09-27,51.56000,52.02000,51.33000,51.69000,46.76300,0.12%,17993500 +2018-09-28,51.54000,52.01000,51.49000,51.56000,46.64600,-0.25%,16234246 +2018-10-01,51.22000,51.99000,51.14000,51.80000,46.86300,0.47%,19217922 +2018-10-02,51.65000,51.80000,50.13000,50.23000,45.44300,-3.03%,22406822 +2018-10-03,49.59000,50.10000,49.59000,49.75000,45.00800,-0.96%,21207699 +2018-10-04,49.68000,49.78000,49.17000,49.47000,44.75500,-0.56%,19033961 +2018-10-05,49.42000,49.77000,49.12000,49.35000,44.64600,-0.24%,16900168 +2018-10-08,49.27000,49.64000,48.90000,49.36000,44.65500,0.02%,16295812 +2018-10-09,49.11000,49.40000,48.83000,48.87000,44.21200,-0.99%,19009806 +2018-10-10,48.81000,48.98000,47.37000,47.40000,42.88200,-3.01%,20885381 +2018-10-11,47.33000,47.89000,46.49000,46.78000,42.32100,-1.31%,26387578 +2018-10-12,47.40000,47.75000,46.66000,47.38000,42.86400,1.28%,23152878 +2018-10-15,46.96000,47.62000,46.87000,47.12000,42.80100,-0.55%,15693598 +2018-10-16,47.57000,48.42000,47.47000,48.23000,43.80900,2.36%,13600168 +2018-10-17,47.43000,48.24000,47.43000,47.86000,43.47300,-0.77%,15071061 +2018-10-18,47.57000,48.14000,47.13000,47.38000,43.03700,-1.00%,15084839 +2018-10-19,47.50000,48.24000,47.35000,47.59000,43.22800,0.44%,17768405 +2018-10-22,47.85000,48.49000,47.71000,47.94000,43.54600,0.74%,16480411 +2018-10-23,47.16000,48.32000,47.12000,47.99000,43.59100,0.10%,18921508 +2018-10-24,47.88000,48.30000,46.70000,46.76000,42.47400,-2.56%,20028237 +2018-10-25,47.42000,48.29000,47.28000,47.96000,43.56400,2.57%,19349505 +2018-10-26,47.24000,48.07000,46.71000,47.32000,42.98200,-1.33%,23089139 +2018-10-29,47.81000,48.09000,46.34000,47.02000,42.71000,-0.63%,19248721 +2018-10-30,47.08000,48.62000,46.92000,48.57000,44.11800,3.30%,24438150 +2018-10-31,49.05000,49.45000,48.59000,48.84000,44.36300,0.56%,21082852 +2018-11-01,48.96000,49.24000,48.34000,48.59000,44.13600,-0.51%,17764930 +2018-11-02,48.93000,49.02000,48.24000,48.83000,44.35400,0.49%,17289522 +2018-11-05,49.00000,49.13000,48.50000,49.02000,44.52700,0.39%,13125823 +2018-11-06,49.10000,49.47000,48.83000,49.25000,44.73600,0.47%,12362678 +2018-11-07,49.58000,50.50000,49.47000,50.26000,45.65300,2.05%,14330012 +2018-11-08,50.22000,50.50000,50.07000,50.43000,45.80700,0.34%,11967073 +2018-11-09,50.42000,50.82000,50.31000,50.61000,45.97100,0.36%,15316391 +2018-11-12,50.17000,50.38000,49.11000,49.22000,44.70800,-2.75%,14374352 +2018-11-13,49.47000,50.00000,49.24000,49.51000,44.97200,0.59%,13550762 +2018-11-14,49.97000,49.97000,48.74000,48.84000,44.36300,-1.35%,16093969 +2018-11-15,50.04000,50.69000,49.05000,50.63000,45.98900,3.67%,24922802 +2018-11-16,50.53000,51.45000,50.42000,51.17000,46.48000,1.07%,20929570 +2018-11-19,51.05000,51.10000,49.40000,49.55000,45.00800,-3.17%,19520494 +2018-11-20,48.67000,49.07000,47.96000,48.33000,43.90000,-2.46%,19389607 +2018-11-21,48.76000,49.18000,48.53000,48.62000,44.16300,0.60%,13859507 +2018-11-23,48.04000,49.11500,48.04000,48.70000,44.23600,0.16%,7807298 +2018-11-26,49.16000,49.16000,48.10000,48.26000,43.83600,-0.90%,21603804 +2018-11-27,47.92000,47.98000,46.79000,47.44000,43.09100,-1.70%,28054617 +2018-11-28,47.73000,48.25000,47.37000,48.19000,43.77300,1.58%,29352889 +2018-11-29,48.38000,48.38000,47.44000,47.90000,43.50900,-0.60%,17052085 +2018-11-30,48.09000,48.84000,47.71000,48.76000,44.29000,1.80%,22884489 +2018-12-03,49.44000,50.12000,49.21000,49.83000,45.26200,2.19%,21966591 +2018-12-04,49.52000,50.22000,48.71000,48.75000,44.28100,-2.17%,24643471 +2018-12-06,47.75000,47.77000,45.65000,46.68000,42.40100,-4.25%,39877047 +2018-12-07,46.76000,47.04000,45.81000,46.00000,41.78300,-1.46%,23978045 +2018-12-10,46.01000,47.08000,45.34000,46.67000,42.39200,1.46%,26375511 +2018-12-11,46.98000,47.13000,46.06000,46.46000,42.20100,-0.45%,22680164 +2018-12-12,47.11000,48.11000,47.01000,47.32000,42.98200,1.85%,21404010 +2018-12-13,47.48000,47.55000,46.75000,47.23000,42.90100,-0.19%,23295388 +2018-12-14,46.78000,47.03000,46.41000,46.60000,42.32800,-1.33%,21434449 +2018-12-17,46.42000,47.23000,45.53000,45.73000,41.53800,-1.87%,30441145 +2018-12-18,48.10000,48.34000,45.44000,45.85000,41.64700,0.26%,42855600 +2018-12-19,46.06000,47.44000,45.75000,46.45000,42.19200,1.31%,34397250 +2018-12-20,46.05000,46.95000,45.48000,46.24000,42.00100,-0.45%,35165179 +2018-12-21,46.08000,46.21000,43.86000,44.00000,39.96700,-4.84%,58768410 +2018-12-24,43.77000,43.82000,42.68000,42.69000,38.77700,-2.98%,17230381 +2018-12-26,43.00000,44.61000,42.40000,44.59000,40.50300,4.45%,21428929 +2018-12-27,43.95000,45.09000,43.46000,44.97000,40.84800,0.85%,19048702 +2018-12-28,45.14000,45.76500,44.74000,44.82000,40.71200,-0.33%,39141279 +2018-12-31,45.19000,45.50000,44.84000,45.15000,41.01100,0.74%,14932651 +2019-01-02,44.48000,45.34000,44.45000,45.22000,41.07500,0.16%,14320441 +2019-01-03,44.75000,45.50000,44.41000,44.78000,40.67500,-0.97%,19868713 +2019-01-04,45.37000,46.95000,45.25000,46.71000,42.42800,4.31%,20983953 +2019-01-07,46.93000,48.11000,46.47000,47.45000,43.10100,1.58%,17967907 +2019-01-08,47.93000,48.36000,47.20000,47.88000,43.49100,0.91%,16255688 +2019-01-09,46.64000,48.23000,46.61000,47.78000,43.40000,-0.21%,19100183 +2019-01-10,47.38000,47.98000,46.88000,47.82000,43.43700,0.08%,16652730 +2019-01-11,47.67000,48.62000,47.37000,48.29000,43.86400,0.98%,16397521 +2019-01-14,47.85000,48.34000,47.62000,48.18000,43.76400,-0.23%,14869411 +2019-01-15,47.47000,48.53000,47.41000,48.38000,44.11800,0.42%,12142144 +2019-01-16,48.58000,48.79000,48.05000,48.06000,43.82600,-0.66%,14114001 +2019-01-17,48.01000,48.91000,47.81000,48.58000,44.30000,1.08%,12711208 +2019-01-18,48.94000,49.57000,48.87000,49.27000,44.92900,1.42%,15930597 +2019-01-22,48.84000,49.17000,48.66000,48.94000,44.62900,-0.67%,13318705 +2019-01-23,49.19000,49.48000,48.83000,49.24000,44.90200,0.61%,15551202 +2019-01-24,49.26000,49.43000,48.87000,49.20000,44.86600,-0.08%,11442236 +2019-01-25,49.60000,49.90000,49.45000,49.80000,45.41300,1.22%,16656580 +2019-01-28,49.45000,49.73000,49.21000,49.52000,45.15700,-0.56%,11799138 +2019-01-29,49.39000,49.92000,49.19000,49.61000,45.24000,0.18%,10838600 +2019-01-30,49.86000,50.50000,49.60000,50.36000,45.92300,1.51%,13483753 +2019-01-31,50.24000,50.50000,50.07000,50.23000,45.80500,-0.26%,20403558 +2019-02-01,50.52000,51.10000,50.29000,50.81000,46.33400,1.15%,14849598 +2019-02-04,50.38000,51.25000,50.38000,51.03000,46.53400,0.43%,12221237 +2019-02-05,51.17000,51.37000,50.89000,51.24000,46.72600,0.41%,13345467 +2019-02-06,51.19000,51.49000,50.97000,51.26000,46.74400,0.04%,9220899 +2019-02-07,50.79000,50.99000,50.17000,50.22000,45.79600,-2.03%,14905039 +2019-02-08,50.09000,51.03000,49.82000,51.03000,46.53400,1.61%,11535561 +2019-02-11,50.96000,51.48000,50.95000,51.23000,46.71700,0.39%,9714510 +2019-02-12,51.46000,51.55000,51.19000,51.22000,46.70800,-0.02%,14188483 +2019-02-13,51.25000,51.55000,50.95000,51.42000,46.89000,0.39%,11342571 +2019-02-14,51.24000,51.75000,51.09000,51.48000,46.94500,0.12%,11155293 +2019-02-15,51.13000,51.72000,51.07000,51.72000,47.16400,0.47%,13822166 +2019-02-19,51.48000,52.18000,51.24000,52.02000,47.43700,0.58%,12357469 +2019-02-20,52.00000,52.21000,51.50000,51.77000,47.20900,-0.48%,13440874 +2019-02-21,51.63000,52.35000,51.51000,52.11000,47.51900,0.66%,14759499 +2019-02-22,52.39000,52.60000,52.20000,52.48000,47.85700,0.71%,11689681 +2019-02-25,52.75000,53.03000,52.46000,52.56000,47.93000,0.15%,14722184 +2019-02-26,52.46000,52.88000,52.24000,52.60000,47.96600,0.08%,12041308 +2019-02-27,52.52000,52.64000,52.26000,52.38000,47.76600,-0.42%,10674216 +2019-02-28,52.20000,52.51000,52.05000,52.13000,47.53800,-0.48%,31856866 +2019-03-01,52.50000,52.73000,52.37000,52.51000,47.88400,0.73%,15757663 +2019-03-04,52.67000,52.85000,51.57000,52.04000,47.45500,-0.90%,14850055 +2019-03-05,52.04000,52.59000,52.02000,52.36000,47.74700,0.61%,16291901 +2019-03-06,52.31000,52.75000,52.13000,52.35000,47.73800,-0.02%,12389327 +2019-03-07,52.20000,53.13000,52.19000,52.58000,47.94800,0.44%,16624134 +2019-03-08,52.35000,52.78000,52.13000,52.77000,48.12100,0.36%,15071067 +2019-03-11,51.94000,53.18000,51.91000,52.66000,48.02100,-0.21%,20027695 +2019-03-12,52.67000,53.29000,52.58000,52.80000,48.14900,0.27%,18048545 +2019-03-13,53.06000,53.47000,52.74000,53.06000,48.38600,0.49%,19490842 +2019-03-14,52.98000,53.40000,52.85000,53.05000,48.37600,-0.02%,24000329 +2019-03-15,51.40000,53.39000,51.00000,52.94000,48.27600,-0.21%,43340219 +2019-03-18,52.87000,53.96000,52.78000,53.46000,48.75000,0.98%,21953604 +2019-03-19,53.80000,54.38000,53.75000,54.04000,49.27900,1.08%,19214018 +2019-03-20,53.89000,54.19000,52.51000,52.64000,48.00300,-2.59%,24111603 +2019-03-21,52.63000,54.05000,52.35000,54.04000,49.27900,2.66%,16686327 +2019-03-22,53.62000,53.88000,52.74000,52.77000,48.12100,-2.35%,16201521 +2019-03-25,52.56000,52.94000,52.23000,52.74000,48.09400,-0.06%,11755914 +2019-03-26,53.29000,53.54000,53.06000,53.28000,48.58600,1.02%,11657558 +2019-03-27,53.28000,53.65000,52.31000,52.81000,48.15800,-0.88%,12636047 +2019-03-28,53.00000,53.30000,52.79000,53.19000,48.50400,0.72%,9103127 +2019-03-29,53.47000,53.74000,53.25000,53.71000,48.97800,0.98%,11485721 +2019-04-01,53.88000,54.65000,53.85000,54.58000,49.77200,1.62%,15191712 +2019-04-02,54.41000,54.50000,53.88000,54.15000,49.38000,-0.79%,10812078 +2019-04-03,54.16000,54.39000,53.86000,54.06000,49.29800,-0.17%,12853422 +2019-04-04,53.86000,54.15000,53.41000,53.82000,49.07900,-0.44%,9978761 +2019-04-05,53.74000,54.19000,53.74000,53.93000,49.17900,0.20%,10016462 +2019-04-08,53.73000,53.93000,53.33000,53.72000,48.98700,-0.39%,10126799 +2019-04-09,53.50000,54.10000,53.47000,53.83000,49.08800,0.20%,9789013 +2019-04-10,53.62000,54.16000,53.60000,53.97000,49.43400,0.26%,8477336 +2019-04-11,54.05000,54.19000,53.52000,53.79000,49.26900,-0.33%,8147643 +2019-04-12,54.10000,54.50000,53.87000,54.50000,49.92000,1.32%,9013994 +2019-04-15,54.50000,54.75000,54.31000,54.63000,50.03900,0.24%,7694969 +2019-04-16,54.67000,54.91000,54.32500,54.59000,50.00200,-0.07%,7265205 +2019-04-17,54.68000,54.83000,54.39000,54.48000,49.90100,-0.20%,7792166 +2019-04-18,54.44000,54.67000,54.23000,54.52000,49.93800,0.07%,8233110 +2019-04-22,54.40000,54.68000,54.20000,54.62000,50.03000,0.18%,6088127 +2019-04-23,54.75000,55.14000,54.72000,54.94000,50.32300,0.59%,10923390 +2019-04-24,55.00000,55.53000,54.96000,55.18000,50.54300,0.44%,8769848 +2019-04-25,55.15000,55.22000,54.58000,55.01000,50.38700,-0.31%,8226211 +2019-04-26,55.22000,55.49000,55.01000,55.41000,50.75300,0.73%,7101579 +2019-04-29,55.29000,55.49000,55.08000,55.08000,50.45100,-0.60%,6442963 +2019-04-30,55.06000,55.38000,54.84000,55.33000,50.68000,0.45%,10562254 +2019-05-01,55.32000,55.42000,54.80000,54.88000,50.26800,-0.81%,7792905 +2019-05-02,54.81000,55.05000,54.46000,54.60000,50.01100,-0.51%,9652179 +2019-05-03,54.80000,55.02000,54.67000,54.79000,50.18500,0.35%,11066476 +2019-05-06,53.90000,55.00000,53.83000,54.85000,50.24000,0.11%,9305412 +2019-05-07,54.20000,54.64000,53.65000,54.00000,49.46200,-1.55%,11712353 +2019-05-08,54.35000,54.43000,53.81000,53.99000,49.45300,-0.02%,10729819 +2019-05-09,53.46000,54.35000,53.08000,54.25000,49.69100,0.48%,10711773 +2019-05-10,53.77000,54.97000,53.51000,54.65000,50.05700,0.74%,11200287 +2019-05-13,53.72000,53.95000,53.39000,53.43000,48.94000,-2.23%,10664674 +2019-05-14,53.64000,54.62000,53.36000,54.13000,49.58100,1.31%,11520824 +2019-05-15,53.91000,54.81000,53.84000,54.56000,49.97500,0.79%,8573131 +2019-05-16,54.91000,55.15000,54.55000,54.64000,50.04800,0.15%,10013804 +2019-05-17,54.19000,54.92000,54.19000,54.50000,49.92000,-0.26%,9057070 +2019-05-20,53.95000,54.36000,53.53000,53.66000,49.15000,-1.54%,9820306 +2019-05-21,54.21000,54.27000,54.03000,54.17000,49.61700,0.95%,8482013 +2019-05-22,54.23000,54.55000,54.04000,54.20000,49.64500,0.06%,8389651 +2019-05-23,53.72000,53.72000,52.51000,53.08000,48.61900,-2.07%,11213892 +2019-05-24,53.38000,53.47000,52.59000,52.77000,48.33500,-0.58%,9090777 +2019-05-28,53.08000,53.28000,51.75000,51.75000,47.40100,-1.93%,28230397 +2019-05-29,51.43000,51.81000,51.05000,51.69000,47.34600,-0.12%,12448661 +2019-05-30,51.93000,52.03000,51.46000,51.72000,47.37300,0.06%,8569531 +2019-05-31,51.24000,51.36000,50.51000,50.60000,46.34800,-2.17%,11847089 +2019-06-03,50.56000,51.08000,49.89000,50.24000,46.01800,-0.71%,17434453 +2019-06-04,50.79000,52.24000,50.63000,52.02000,47.64800,3.54%,17073297 +2019-06-05,52.78000,53.24000,51.85000,52.10000,47.72100,0.15%,15855294 +2019-06-06,52.09000,52.74000,51.86000,52.59000,48.17000,0.94%,10266909 +2019-06-07,52.80000,53.42000,52.78000,53.26000,48.78400,1.27%,11591841 +2019-06-10,53.68000,54.41000,53.57000,54.01000,49.47100,1.41%,12984592 +2019-06-11,54.50000,54.61000,53.84000,53.94000,49.40700,-0.13%,11288443 +2019-06-12,53.68000,54.05000,53.43000,53.62000,49.11400,-0.59%,10235475 +2019-06-13,53.98000,53.98000,53.44000,53.84000,49.31500,0.41%,11289078 +2019-06-14,53.61000,53.83000,53.28000,53.28000,48.80200,-1.04%,12973055 +2019-06-17,53.34000,53.55000,52.95000,53.13000,48.66500,-0.28%,15208007 +2019-06-18,52.86000,53.60000,52.41000,52.90000,48.45400,-0.43%,20999664 +2019-06-19,52.75000,53.13000,52.25000,52.68000,48.25300,-0.42%,35449547 +2019-06-20,55.98000,57.47000,55.53000,56.99000,52.20000,8.18%,54173900 +2019-06-21,57.14000,57.15000,56.06000,56.12000,51.40400,-1.53%,45168973 +2019-06-24,56.25000,57.30000,55.90000,56.74000,51.97200,1.10%,19544187 +2019-06-25,56.87000,57.18000,56.06000,56.07000,51.35800,-1.18%,25462063 +2019-06-26,56.43000,56.84500,56.24000,56.66000,51.89800,1.05%,15045220 +2019-06-27,57.00000,57.39000,56.76000,56.77000,51.99900,0.19%,12605801 +2019-06-28,56.90000,57.08000,56.36000,56.97000,52.18200,0.35%,42570474 +2019-07-01,57.15000,58.09000,57.03000,58.01000,53.13500,1.83%,20438274 +2019-07-02,57.88000,58.56000,57.77000,58.46000,53.54700,0.78%,17569987 +2019-07-03,58.45000,58.95000,58.38000,58.86000,53.91300,0.68%,9989106 +2019-07-05,58.53000,59.52000,58.34000,59.28000,54.29800,0.71%,13838941 +2019-07-08,59.19000,59.67000,59.01000,59.53000,54.52700,0.42%,16105621 +2019-07-09,59.20000,59.63000,59.01000,59.60000,54.59100,0.12%,14348560 +2019-07-10,59.94000,60.50000,59.75000,60.15000,55.09500,0.92%,16059070 +2019-07-11,60.18000,60.21000,59.40000,59.99000,54.94800,-0.27%,11150361 +2019-07-12,60.09000,60.09000,59.30000,59.81000,54.78300,-0.30%,11234299 +2019-07-15,59.85000,59.85000,59.25000,59.53000,54.52700,-0.47%,10721578 +2019-07-16,59.17000,59.48000,58.59000,58.61000,53.90400,-1.55%,9698897 +2019-07-17,58.80000,58.95000,57.99000,57.99000,53.33400,-1.06%,9090941 +2019-07-18,57.69000,58.14000,57.60000,58.12000,53.45400,0.22%,11883356 +2019-07-19,58.31000,58.53000,57.52000,57.54000,52.92000,-1.00%,11663536 +2019-07-22,57.88000,58.08000,57.55000,57.60000,52.97500,0.10%,8761770 +2019-07-23,58.06000,58.14000,57.45000,57.45000,52.83700,-0.26%,8141115 +2019-07-24,57.45000,58.22000,57.38000,58.11000,53.44400,1.15%,10778775 +2019-07-25,58.37000,58.63000,58.08000,58.29000,53.61000,0.31%,8176205 +2019-07-26,58.34000,58.65000,58.20000,58.50000,53.80300,0.36%,6057434 +2019-07-29,58.79000,58.79000,57.80000,58.06000,53.39800,-0.75%,7439258 +2019-07-30,57.76000,58.15000,57.43000,57.49000,52.87400,-0.98%,6367207 +2019-07-31,57.88000,57.88000,55.62000,56.30000,51.78000,-2.07%,11966713 +2019-08-01,56.30000,56.85000,55.52000,55.88000,51.39300,-0.75%,10215157 +2019-08-02,56.19000,56.19000,55.00000,55.84000,51.35700,-0.07%,12644401 +2019-08-05,55.10000,55.10000,53.69000,53.76000,49.44400,-3.72%,16204573 +2019-08-06,54.20000,54.45000,53.61000,53.96000,49.62800,0.37%,13149503 +2019-08-07,53.13000,54.07000,52.97000,53.34000,49.05700,-1.15%,16344061 +2019-08-08,53.72000,54.75000,53.72000,54.65000,50.26200,2.46%,12460824 +2019-08-09,54.24000,54.47000,53.52000,53.90000,49.57200,-1.37%,8471272 +2019-08-12,53.68000,53.79000,53.00000,53.25000,48.97500,-1.21%,6171000 +2019-08-13,53.14000,54.24000,53.00000,53.97000,49.63700,1.35%,11447038 +2019-08-14,53.35000,53.37000,52.24000,52.32000,48.11900,-3.06%,12489202 +2019-08-15,52.65000,52.72000,51.96000,52.59000,48.36800,0.52%,11257013 +2019-08-16,53.18000,53.70000,53.01000,53.59000,49.28700,1.90%,9913097 +2019-08-19,54.22000,54.37000,53.76000,53.87000,49.54500,0.52%,8273335 +2019-08-20,53.52000,53.84000,52.90000,52.98000,48.72600,-1.65%,7577816 +2019-08-21,53.53000,53.93000,53.17000,53.24000,48.96500,0.49%,6113303 +2019-08-22,53.58000,53.72000,52.89000,53.19000,48.91900,-0.09%,6744890 +2019-08-23,53.06000,53.32000,51.25000,51.58000,47.43900,-3.03%,11374639 +2019-08-26,52.14000,52.32000,51.83000,52.13000,47.94400,1.07%,8582319 +2019-08-27,52.44000,52.62000,52.22000,52.39000,48.18400,0.50%,13853329 +2019-08-28,52.20000,52.20000,51.62000,51.95000,47.77900,-0.84%,7498561 +2019-08-29,52.65000,52.81000,52.09000,52.16000,47.97200,0.40%,6857966 +2019-08-30,52.50000,52.55000,51.75000,52.06000,47.88000,-0.19%,7919973 +2019-09-03,51.94000,52.00000,51.55000,51.89000,47.72400,-0.33%,10127992 +2019-09-04,52.35000,53.13000,52.22000,52.97000,48.71700,2.08%,10558285 +2019-09-05,53.73000,54.33000,53.63000,53.84000,49.51700,1.64%,10414523 +2019-09-06,54.10000,54.14000,53.14000,53.16000,48.89200,-1.26%,11635438 +2019-09-09,53.62000,54.68000,53.45000,54.54000,50.16100,2.60%,17674508 +2019-09-10,54.54000,55.47000,54.14000,55.47000,51.01600,1.71%,19976445 +2019-09-11,55.27000,56.29000,55.16000,56.29000,51.77000,1.48%,16550599 +2019-09-12,54.34000,54.88000,52.90000,53.89000,49.56300,-4.26%,28180553 +2019-09-13,54.00000,54.72000,53.33000,53.75000,49.43400,-0.26%,14736474 +2019-09-16,53.40000,53.57000,52.79000,53.14000,48.87300,-1.13%,15202394 +2019-09-17,53.18000,53.20000,52.35000,52.87000,48.62500,-0.51%,11476366 +2019-09-18,52.82000,52.84000,51.86000,52.56000,48.34000,-0.59%,9091764 +2019-09-19,52.39000,53.67000,52.39000,53.37000,49.08500,1.54%,14924362 +2019-09-20,53.71000,54.25000,53.42000,53.47000,49.17700,0.19%,59791148 +2019-09-23,53.17000,54.17000,53.06000,54.02000,49.68300,1.03%,14260366 +2019-09-24,54.14000,54.49000,53.12000,53.35000,49.06700,-1.24%,15657442 +2019-09-25,53.31000,53.95000,52.89000,53.84000,49.51700,0.92%,11635557 +2019-09-26,54.11000,54.33000,53.47000,53.96000,49.62800,0.22%,13375725 +2019-09-27,54.19000,54.60000,53.62000,54.09000,49.74700,0.24%,12391079 +2019-09-30,54.25000,55.28000,54.05000,55.03000,50.61200,1.74%,17507766 +2019-10-01,55.04000,55.64000,53.75000,53.80000,49.48000,-2.24%,16523934 +2019-10-02,53.50000,53.56000,52.68000,53.15000,48.88300,-1.21%,16057795 +2019-10-03,53.06000,53.88000,52.94000,53.86000,49.53600,1.34%,11703234 +2019-10-04,54.00000,55.18000,53.84000,55.14000,50.71300,2.38%,13835792 +2019-10-07,55.07000,55.36000,54.75000,54.80000,50.40000,-0.62%,12443438 +2019-10-08,54.29000,54.71000,53.77000,54.05000,49.71000,-1.37%,15055697 +2019-10-09,54.15000,54.99000,54.06000,54.53000,50.37200,0.89%,12888711 +2019-10-10,54.45000,55.60000,54.35000,55.49000,51.25900,1.76%,13870604 +2019-10-11,55.92000,57.33000,55.71000,56.89000,52.55300,2.52%,18727729 +2019-10-14,56.83000,57.21000,56.41000,56.46000,52.15500,-0.76%,11091843 +2019-10-15,56.63000,56.82000,56.35000,56.35000,52.05400,-0.19%,9236782 +2019-10-16,55.79000,56.01000,55.55000,55.88000,51.62000,-0.83%,9032457 +2019-10-17,56.01000,56.24000,54.99000,55.06000,50.86200,-1.47%,9966612 +2019-10-18,54.95000,55.26000,54.18000,54.55000,50.39100,-0.93%,12562854 +2019-10-21,55.06000,55.30000,54.82000,55.13000,50.92700,1.06%,8351524 +2019-10-22,55.22000,55.43000,54.02000,54.11000,49.98500,-1.85%,7875719 +2019-10-23,54.00000,54.63000,53.87000,54.13000,50.00300,0.04%,10533647 +2019-10-24,54.47000,54.65000,53.94000,54.26000,50.12300,0.24%,6478707 +2019-10-25,54.04000,54.42000,54.01000,54.17000,50.04000,-0.17%,6306964 +2019-10-28,54.35000,54.68000,54.27000,54.64000,50.47400,0.87%,7269420 +2019-10-29,54.72000,55.31000,54.56000,54.80000,50.62200,0.29%,8331090 +2019-10-30,55.18000,55.18000,54.45000,54.85000,50.66800,0.09%,6284896 +2019-10-31,54.72000,54.85000,54.24000,54.49000,50.33600,-0.66%,8260599 +2019-11-01,54.81000,55.15000,54.55000,55.00000,50.80700,0.94%,7313565 +2019-11-04,55.26000,55.75000,55.26000,55.45000,51.22200,0.82%,8757046 +2019-11-05,55.76000,55.84000,55.51000,55.67000,51.42600,0.40%,10759319 +2019-11-06,55.71000,55.89000,55.60000,55.70000,51.45300,0.05%,10572139 +2019-11-07,55.96000,56.63000,55.86000,55.98000,51.71200,0.50%,9677704 +2019-11-08,55.98000,56.49000,55.77000,56.49000,52.18300,0.91%,5869589 +2019-11-11,56.20000,56.61000,56.18000,56.43000,52.12800,-0.11%,5018039 +2019-11-12,56.53000,56.85000,56.42000,56.59000,52.27500,0.28%,6184949 +2019-11-13,56.21000,56.56000,56.17000,56.21000,51.92400,-0.67%,6817951 +2019-11-14,55.81000,56.33000,55.64000,56.09000,51.81400,-0.21%,9056093 +2019-11-15,56.40000,56.56000,56.27000,56.42000,52.11800,0.59%,7216860 +2019-11-18,56.56000,56.56000,55.96000,56.19000,51.90600,-0.41%,6923327 +2019-11-19,56.47000,56.95000,56.26000,56.27000,51.98000,0.14%,7199492 +2019-11-20,56.22000,56.62000,55.81000,56.24000,51.95200,-0.05%,9117046 +2019-11-21,56.22000,56.59000,56.12000,56.23000,51.94300,-0.02%,8067136 +2019-11-22,56.42000,57.06000,56.25000,56.39000,52.09100,0.28%,6346919 +2019-11-25,56.46000,56.68000,56.28000,56.56000,52.24800,0.30%,7977692 +2019-11-26,56.75000,56.86000,56.42000,56.51000,52.20200,-0.09%,12084138 +2019-11-27,56.90000,56.91000,56.38000,56.61000,52.29400,0.18%,5789996 +2019-11-29,56.33000,56.49000,56.09000,56.14000,51.86000,-0.83%,6479396 +2019-12-02,56.23000,56.46000,55.38000,55.43000,51.20400,-1.26%,14313982 +2019-12-03,54.62000,54.99000,54.46000,54.59000,50.42800,-1.52%,14320507 +2019-12-04,54.90000,54.90000,54.18000,54.41000,50.26200,-0.33%,11436774 +2019-12-05,54.50000,54.83000,54.30000,54.68000,50.51100,0.50%,10557403 +2019-12-06,55.03000,55.13000,54.61000,54.83000,50.65000,0.27%,9088555 +2019-12-09,54.84000,55.48000,54.76000,55.31000,51.09300,0.88%,11996705 +2019-12-10,55.40000,55.91000,55.23000,55.82000,51.56400,0.92%,10719699 +2019-12-11,55.80000,56.50000,55.65000,56.31000,52.01700,0.88%,12092246 +2019-12-12,56.30000,56.66000,55.76000,56.47000,52.16500,0.28%,15405644 +2019-12-13,55.00000,55.40000,54.42000,54.51000,50.35400,-3.47%,21426748 +2019-12-16,54.60000,54.98000,53.70000,53.99000,49.87400,-0.95%,19950161 +2019-12-17,53.89000,54.06000,52.83000,52.84000,48.81100,-2.13%,19778245 +2019-12-18,53.06000,53.61000,52.95000,53.39000,49.31900,1.04%,14122979 +2019-12-19,53.30000,53.60000,53.04000,53.24000,49.18100,-0.28%,11910106 +2019-12-20,53.91000,53.95000,53.35000,53.60000,49.51300,0.68%,27423569 +2019-12-23,53.65000,54.07000,53.61000,53.71000,49.61500,0.21%,10591499 +2019-12-24,53.78000,53.96000,53.36000,53.44000,49.36600,-0.50%,3331654 +2019-12-26,53.45000,53.66000,53.28000,53.57000,49.48600,0.24%,6702009 +2019-12-27,53.66000,53.80000,53.34000,53.46000,49.38400,-0.21%,7261963 +2019-12-30,53.40000,53.49000,52.62000,52.70000,48.68200,-1.42%,5936134 +2019-12-31,52.57000,53.00000,52.55000,52.98000,48.94100,0.53%,7094518 +2020-01-02,53.27000,53.96000,53.23000,53.95000,49.83700,1.83%,13899603 +2020-01-03,52.99000,54.05000,52.95000,53.76000,49.66100,-0.35%,11026715 +2020-01-06,53.36000,54.20000,53.35000,54.04000,49.92000,0.52%,10975900 +2020-01-07,53.89000,54.33000,53.61000,54.16000,50.03100,0.22%,12029590 +2020-01-08,53.94000,54.60000,53.70000,54.13000,50.22500,-0.06%,11856737 +2020-01-09,54.25000,54.80000,54.03000,54.38000,50.45700,0.46%,10671019 +2020-01-10,54.55000,54.65000,54.22000,54.45000,50.52200,0.13%,9734775 +2020-01-13,54.46000,54.79000,54.36000,54.58000,50.64200,0.24%,10857817 +2020-01-14,54.52000,55.18000,54.50000,54.88000,50.92100,0.55%,12627241 +2020-01-15,54.88000,55.18000,54.68000,54.76000,50.80900,-0.22%,9090725 +2020-01-16,54.98000,55.45000,54.93000,55.43000,51.43100,1.22%,9865546 +2020-01-17,55.63000,55.69000,54.85000,55.13000,51.15300,-0.54%,11166574 +2020-01-21,54.98000,55.36000,54.92000,55.22000,51.23600,0.16%,8773031 +2020-01-22,55.41000,55.65000,54.60000,54.72000,50.77200,-0.91%,6379284 +2020-01-23,54.41000,55.00000,54.28000,54.98000,51.01300,0.48%,6583173 +2020-01-24,55.06000,55.20000,53.88000,54.07000,50.16900,-1.66%,6426029 +2020-01-27,53.18000,53.52000,52.63000,52.69000,48.88900,-2.55%,8229847 +2020-01-28,52.86000,53.68000,52.66000,53.46000,49.60300,1.46%,8620310 +2020-01-29,53.78000,53.94000,53.18000,53.20000,49.36200,-0.49%,6273345 +2020-01-30,52.82000,53.33000,52.28000,53.31000,49.46400,0.21%,7175123 +2020-01-31,53.34000,53.49000,52.29000,52.45000,48.66600,-1.61%,8884663 +2020-02-03,52.73000,53.41000,52.69000,53.09000,49.26000,1.22%,8892487 +2020-02-04,53.75000,54.56000,53.75000,54.04000,50.14100,1.79%,9769797 +2020-02-05,54.67000,55.03000,54.58000,54.74000,50.79100,1.30%,9612932 +2020-02-06,55.00000,55.35000,54.71000,54.71000,50.76300,-0.05%,8827872 +2020-02-07,54.27000,54.97000,54.19000,54.72000,50.77200,0.02%,7864360 +2020-02-10,54.72000,55.07000,54.45000,54.99000,51.02300,0.49%,7198166 +2020-02-11,55.17000,55.54000,55.11000,55.15000,51.17100,0.29%,8466065 +2020-02-12,55.55000,55.89000,55.25000,55.73000,51.70900,1.05%,7541074 +2020-02-13,55.31000,55.64000,55.01000,55.31000,51.32000,-0.75%,8480140 +2020-02-14,55.38000,55.84000,55.24000,55.47000,51.46800,0.29%,7496836 +2020-02-18,55.42000,55.76000,55.10000,55.45000,51.44900,-0.04%,7185650 +2020-02-19,55.59000,55.77000,55.39000,55.44000,51.44000,-0.02%,6819245 +2020-02-20,55.40000,55.87000,54.88000,55.51000,51.50500,0.13%,6114630 +2020-02-21,55.08000,55.34000,54.44000,54.68000,50.73500,-1.50%,9078638 +2020-02-24,53.10000,53.53000,52.51000,52.65000,48.85100,-3.71%,10992450 +2020-02-25,53.07000,53.22000,50.80000,50.96000,47.28300,-3.21%,12202570 +2020-02-26,51.31000,53.14000,51.24000,52.05000,48.29500,2.14%,16413096 +2020-02-27,50.88000,53.46000,50.76000,50.78000,47.11600,-2.44%,16159581 +2020-02-28,49.24000,49.89000,47.90000,49.46000,45.89200,-2.60%,24426003 +2020-03-02,49.73000,50.90000,48.67000,50.90000,47.22800,2.91%,17328475 +2020-03-03,50.62000,51.84000,48.25000,48.85000,45.32600,-4.03%,21830473 +2020-03-04,49.85000,50.59000,48.83000,50.54000,46.89400,3.46%,14810599 +2020-03-05,49.23000,49.68000,47.75000,48.00000,44.53700,-5.03%,15841536 +2020-03-06,46.57000,48.30000,46.46000,47.37000,43.95200,-1.31%,24580865 +2020-03-09,44.95000,47.57000,44.66000,46.01000,42.69100,-2.87%,25945887 +2020-03-10,47.45000,48.91000,46.16000,48.58000,45.07500,5.59%,27067108 +2020-03-11,46.81000,47.48000,44.27000,44.72000,41.49400,-7.95%,23663475 +2020-03-12,41.12000,43.40000,39.71000,39.80000,36.92900,-11.00%,24097400 +2020-03-13,44.45000,47.99000,43.42000,47.93000,44.47200,20.43%,28334340 +2020-03-16,42.51000,47.57000,41.26000,42.72000,39.63800,-10.87%,27492459 +2020-03-17,43.62000,47.71000,41.66000,46.86000,43.47900,9.69%,25582910 +2020-03-18,43.67000,47.80000,42.56000,47.27000,43.86000,0.87%,29536267 +2020-03-19,46.47000,47.97000,44.87000,45.07000,41.81800,-4.65%,20157318 +2020-03-20,45.02000,46.70000,44.51000,45.65000,42.35600,1.29%,26340724 +2020-03-23,45.00000,46.49000,43.89000,44.19000,41.00200,-3.20%,23056592 +2020-03-24,45.33000,48.01000,45.30000,47.84000,44.38800,8.26%,19319997 +2020-03-25,47.10000,48.74000,45.48000,45.94000,42.62600,-3.97%,25622467 +2020-03-26,46.38000,50.74000,46.19000,50.48000,46.83800,9.88%,22417560 +2020-03-27,49.09000,51.60000,48.56000,49.83000,46.23500,-1.29%,20020720 +2020-03-30,50.40000,51.59000,49.59000,50.36000,46.72700,1.06%,20611186 +2020-03-31,51.12000,51.18000,48.00000,48.33000,44.84300,-4.03%,15801424 +2020-04-01,46.55000,48.99000,46.04000,48.71000,45.19600,0.79%,17914778 +2020-04-02,48.18000,49.89000,48.10000,49.80000,46.20700,2.24%,16468079 +2020-04-03,49.30000,50.05000,48.95000,49.40000,45.83600,-0.80%,13359676 +2020-04-06,50.40000,51.88000,50.35000,51.49000,47.77500,4.23%,13836845 +2020-04-07,52.15000,52.33000,50.71000,50.76000,47.09800,-1.42%,14062236 +2020-04-08,50.98000,52.68000,50.88000,52.13000,48.59200,2.70%,15708310 +2020-04-09,52.24000,53.62000,52.03000,53.18000,49.57000,2.01%,15521222 +2020-04-13,52.70000,53.14000,52.40000,52.97000,49.37500,-0.39%,12693965 +2020-04-14,53.71000,54.10000,53.45000,54.00000,50.33500,1.94%,11674548 +2020-04-15,53.21000,53.45000,52.81000,53.16000,49.55200,-1.56%,10398060 +2020-04-16,53.15000,53.87000,53.07000,53.70000,50.05500,1.02%,14092974 +2020-04-17,54.52000,54.72000,53.97000,54.62000,50.91300,1.71%,13608825 +2020-04-20,54.05000,54.58000,53.80000,53.91000,50.25100,-1.30%,10355660 +2020-04-21,53.23000,53.34000,51.12000,51.31000,47.82700,-4.82%,14050157 +2020-04-22,52.03000,52.58000,51.77000,52.27000,48.72200,1.87%,9668271 +2020-04-23,52.23000,52.99000,51.45000,51.97000,48.44300,-0.57%,10329953 +2020-04-24,52.41000,53.05000,51.96000,53.01000,49.41200,2.00%,9403459 +2020-04-27,53.36000,53.64000,53.06000,53.37000,49.74800,0.68%,9123193 +2020-04-28,53.90000,54.15000,53.13000,53.20000,49.58900,-0.32%,8348779 +2020-04-29,53.95000,54.28000,53.69000,53.88000,50.22300,1.28%,9064071 +2020-04-30,53.47000,53.60000,52.80000,52.97000,49.37500,-1.69%,11807068 +2020-05-01,52.38000,52.44000,51.31000,51.79000,48.27500,-2.23%,8702441 +2020-05-04,51.71000,51.79000,51.10000,51.75000,48.23700,-0.08%,7567842 +2020-05-05,52.22000,52.86000,51.99000,52.05000,48.51700,0.58%,7271773 +2020-05-06,52.43000,52.50000,51.70000,51.86000,48.34000,-0.37%,7049227 +2020-05-07,52.40000,52.92000,52.27000,52.60000,49.03000,1.43%,7154669 +2020-05-08,53.19000,53.78000,52.77000,53.57000,49.93400,1.84%,8130824 +2020-05-11,53.13000,53.83000,53.06000,53.53000,49.89700,-0.07%,8138642 +2020-05-12,53.80000,53.83000,52.25000,52.27000,48.72200,-2.35%,8598849 +2020-05-13,52.43000,52.49000,51.28000,51.65000,48.14400,-1.19%,10273846 +2020-05-14,51.14000,53.03000,50.86000,52.91000,49.31900,2.44%,13793464 +2020-05-15,52.70000,53.99000,52.52000,52.92000,49.32800,0.02%,39055171 +2020-05-18,53.91000,53.95000,53.07000,53.15000,49.54200,0.43%,9901401 +2020-05-19,53.18000,53.25000,52.32000,52.34000,48.78700,-1.52%,9802256 +2020-05-20,53.09000,53.27000,52.65000,52.90000,49.30900,1.07%,9115868 +2020-05-21,52.76000,52.94000,52.12000,52.22000,48.67600,-1.29%,7464029 +2020-05-22,52.34000,52.64000,52.08000,52.62000,49.04800,0.77%,7211657 +2020-05-26,53.65000,53.68000,52.65000,52.78000,49.19800,0.30%,11200606 +2020-05-27,53.00000,53.25000,52.57000,53.20000,49.58900,0.80%,9227290 +2020-05-28,53.76000,54.15000,53.22000,53.62000,49.98100,0.79%,9465404 +2020-05-29,53.62000,53.94000,52.99000,53.77000,50.12000,0.28%,14734816 +2020-06-01,53.28000,53.39000,52.79000,53.06000,49.45900,-1.32%,7363145 +2020-06-02,53.24000,53.29000,52.64000,53.28000,49.66400,0.41%,8754740 +2020-06-03,53.33000,53.62000,52.99000,53.49000,49.85900,0.39%,9188613 +2020-06-04,53.23000,53.69000,52.63000,52.85000,49.26300,-1.20%,9696029 +2020-06-05,53.09000,54.27000,52.74000,53.98000,50.31600,2.14%,12209409 +2020-06-08,53.35000,55.12000,53.28000,55.10000,51.36000,2.07%,11515605 +2020-06-09,55.00000,55.06000,53.88000,54.18000,50.50300,-1.67%,8852366 +2020-06-10,54.50000,54.66000,53.90000,54.11000,50.43700,-0.13%,7423455 +2020-06-11,53.25000,53.56000,51.23000,51.31000,47.82700,-5.17%,12805680 +2020-06-12,52.45000,53.00000,50.98000,51.86000,48.34000,1.07%,11537145 +2020-06-15,50.96000,53.43000,50.91000,53.25000,49.63600,2.68%,15999571 +2020-06-16,54.46000,55.00000,53.78000,54.59000,50.88500,2.52%,19242323 +2020-06-17,53.03000,53.74000,51.50000,51.52000,48.02300,-5.62%,28673685 +2020-06-18,51.60000,54.00000,51.32000,53.69000,50.04600,4.21%,19248641 +2020-06-19,54.21000,54.46000,52.98000,54.40000,50.70800,1.32%,33051166 +2020-06-22,54.09000,55.39000,53.88000,55.12000,51.37900,1.32%,16704672 +2020-06-23,55.30000,55.97000,55.13000,55.19000,51.44400,0.13%,18692487 +2020-06-24,55.12000,55.68000,54.33000,54.44000,50.74500,-1.36%,18287198 +2020-06-25,54.40000,54.59000,53.54000,54.53000,50.82900,0.17%,16007558 +2020-06-26,54.35000,54.59000,53.63000,54.18000,50.50300,-0.64%,17968423 +2020-06-29,54.23000,54.96000,53.84500,54.76000,51.04300,1.07%,14366908 +2020-06-30,54.80000,55.44000,54.50000,55.27000,51.51900,0.93%,18878352 +2020-07-01,54.69000,55.88000,54.68000,55.49000,51.72400,0.40%,17909056 +2020-07-02,55.79000,56.43000,55.65000,55.94000,52.14300,0.81%,15477034 +2020-07-06,56.20000,56.83000,56.16000,56.60000,52.75800,1.18%,15305497 +2020-07-07,56.35000,56.95000,56.22000,56.31000,52.48800,-0.51%,13232078 +2020-07-08,56.63000,56.68000,55.99000,56.66000,52.81400,0.62%,12581928 +2020-07-09,56.99000,57.80000,56.82000,57.53000,53.62500,1.54%,15691336 +2020-07-10,57.47000,57.52000,56.69000,57.39000,53.49500,-0.24%,12612679 +2020-07-13,57.40000,57.84000,56.97000,57.01000,53.14000,-0.66%,15964581 +2020-07-14,56.67000,57.29000,56.48000,57.20000,53.54100,0.33%,15495948 +2020-07-15,57.42000,57.84000,56.38000,56.62000,52.99800,-1.01%,10570843 +2020-07-16,56.42000,56.49000,55.58000,55.82000,52.25000,-1.41%,8779305 +2020-07-17,56.08000,56.12000,54.76000,54.90000,51.38800,-1.65%,14344802 +2020-07-20,54.88000,55.52000,54.69000,55.40000,51.85600,0.91%,11468715 +2020-07-21,55.80000,56.34000,55.58000,55.91000,52.33400,0.92%,11875095 +2020-07-22,55.70000,56.17500,55.70000,56.01000,52.42700,0.18%,13842610 +2020-07-23,56.00000,56.36000,55.60000,55.76000,52.19300,-0.45%,12576046 +2020-07-24,55.47000,56.03500,55.26000,55.65000,52.09000,-0.20%,8939667 +2020-07-27,55.66000,55.95000,55.32000,55.34000,51.80000,-0.56%,10319936 +2020-07-28,55.25000,55.73500,55.20000,55.35000,51.81000,0.02%,13030193 +2020-07-29,55.56000,55.90000,55.35000,55.70000,52.13700,0.63%,7243071 +2020-07-30,55.00000,55.48000,54.89000,55.25000,51.71600,-0.81%,7633243 +2020-07-31,55.18000,55.47000,54.32500,55.45000,51.90300,0.36%,9352834 +2020-08-03,55.78000,56.09000,55.49000,55.98000,52.39900,0.96%,9165025 +2020-08-04,55.78000,56.01000,55.53000,56.00000,52.41800,0.04%,6364339 +2020-08-05,56.32000,56.32000,55.37500,55.50000,51.95000,-0.89%,6629046 +2020-08-06,55.49000,55.60000,54.93500,55.28000,51.74400,-0.40%,8169855 +2020-08-07,55.01000,55.24000,54.75500,55.23000,51.69700,-0.09%,8772264 +2020-08-10,55.24000,55.62000,54.88000,54.94000,51.42600,-0.53%,10047111 +2020-08-11,55.24000,55.46000,54.13500,54.27000,50.79900,-1.22%,8075289 +2020-08-12,54.52000,54.70000,53.97000,54.17000,50.70500,-0.18%,9068344 +2020-08-13,53.91000,54.19500,53.67900,54.02000,50.56500,-0.28%,8260423 +2020-08-14,54.03000,54.55500,53.77000,54.20000,50.73300,0.33%,5454407 +2020-08-17,54.20000,54.39000,53.66000,53.99000,50.53700,-0.39%,9515655 +2020-08-18,55.62000,56.92500,54.87000,55.18000,51.65000,2.20%,21102607 +2020-08-19,55.58000,56.80000,55.46000,56.20000,52.60500,1.85%,16751451 +2020-08-20,55.59000,55.81000,55.09000,55.26000,51.72500,-1.67%,10975123 +2020-08-21,55.38000,55.45000,54.73000,55.19000,51.66000,-0.13%,9551993 +2020-08-24,55.76000,56.10500,55.44000,56.01000,52.42700,1.49%,7892051 +2020-08-25,56.15000,56.75000,56.02000,56.09000,52.50200,0.14%,7427033 +2020-08-26,56.34000,57.49000,56.05900,57.49000,53.81300,2.50%,11597557 +2020-08-27,57.45000,58.45000,56.58000,57.18000,53.52300,-0.54%,15834697 +2020-08-28,57.33000,58.16000,57.20500,57.88000,54.17800,1.22%,8613830 +2020-08-31,57.13000,57.76000,57.03500,57.22000,53.56000,-1.14%,18683506 +2020-09-01,57.37000,58.01000,57.08000,57.66000,53.97200,0.77%,10170906 +2020-09-02,57.72000,59.32000,57.72000,59.03000,55.25400,2.38%,14342824 +2020-09-03,58.72000,58.99000,56.65000,57.10000,53.44800,-3.27%,15387416 +2020-09-04,56.88000,57.26500,55.15500,55.73000,52.16500,-2.40%,14697178 +2020-09-08,55.35000,55.79000,54.87000,55.32000,51.78200,-0.74%,16472847 +2020-09-09,56.16000,57.40000,55.86000,56.95000,53.30700,2.95%,13993244 +2020-09-10,57.44000,58.18000,56.75000,57.33000,53.66300,0.67%,20500894 +2020-09-11,60.71000,61.86000,56.87000,57.00000,53.35400,-0.58%,40220642 +2020-09-14,60.86000,61.50000,59.35000,59.46000,55.65700,4.32%,50107372 +2020-09-15,60.01000,61.68000,59.39000,60.94000,57.04200,2.49%,30385568 +2020-09-16,61.12000,61.39000,59.65000,60.43000,56.56500,-0.84%,21258937 +2020-09-17,59.42000,60.61000,59.00000,60.18000,56.33100,-0.41%,22831155 +2020-09-18,59.98000,60.29000,59.42500,59.75000,55.92800,-0.71%,49311743 +2020-09-21,62.46000,62.60000,60.03000,60.82000,56.93000,1.79%,32560391 +2020-09-22,60.38000,60.75000,59.46000,60.62000,56.74200,-0.33%,13306036 +2020-09-23,60.11000,60.49000,58.90000,58.96000,55.18900,-2.74%,15513546 +2020-09-24,58.74000,59.90000,58.29000,59.30000,55.50700,0.58%,9560454 +2020-09-25,59.27000,59.99000,58.96000,59.80000,55.97500,0.84%,9371875 +2020-09-28,60.03000,60.54000,59.47000,59.58000,55.76900,-0.37%,9356280 +2020-09-29,59.58000,60.16000,59.40000,59.47000,55.66600,-0.18%,6394062 +2020-09-30,59.52000,60.39000,59.37000,59.70000,55.88100,0.39%,11001511 +2020-10-01,60.17000,60.27000,59.45000,59.68000,55.86300,-0.03%,7357652 +2020-10-02,58.71000,59.52000,58.51000,58.83000,55.06700,-1.42%,7329794 +2020-10-05,59.44000,59.66600,59.09000,59.56000,55.75000,1.24%,6899164 +2020-10-06,59.51000,60.53000,59.40500,59.51000,55.70300,-0.08%,9743637 +2020-10-07,59.77000,60.89500,59.63500,60.59000,56.93900,1.81%,8690909 +2020-10-08,60.79000,61.30000,60.63000,60.89000,57.22100,0.50%,7202796 +2020-10-09,61.15000,61.38000,60.86000,61.15000,57.46500,0.43%,7355665 +2020-10-12,61.24000,61.83000,61.07000,61.46000,57.75700,0.51%,8274959 +2020-10-13,61.57000,61.78000,60.87500,60.97000,57.29600,-0.80%,8896300 +2020-10-14,61.35000,61.52500,60.85000,60.96000,57.28700,-0.02%,6652230 +2020-10-15,60.27000,60.74000,60.07500,60.52000,56.87300,-0.72%,6251805 +2020-10-16,60.71000,61.11000,60.26000,60.29000,56.65700,-0.38%,6070963 +2020-10-19,60.39000,60.75200,59.39000,59.62000,56.02800,-1.11%,8311250 +2020-10-20,59.92000,60.33000,59.63000,59.75000,56.15000,0.22%,9241256 +2020-10-21,59.34000,60.12000,59.22000,59.67000,56.07500,-0.13%,10114873 +2020-10-22,59.44000,59.86500,58.69000,59.69000,56.09300,0.03%,11900906 +2020-10-23,59.90000,60.16000,59.71000,59.90000,56.29100,0.35%,9739283 +2020-10-26,58.10000,58.48000,56.52500,57.49000,54.02600,-4.02%,18876908 +2020-10-27,57.64000,57.98000,57.02000,57.08000,53.64100,-0.71%,10806520 +2020-10-28,56.27000,56.60000,55.53000,55.59000,52.24000,-2.61%,13910925 +2020-10-29,55.20000,56.75500,55.14000,56.02000,52.64400,0.77%,13573708 +2020-10-30,55.75000,56.63500,55.45000,56.11000,52.72900,0.16%,12603416 +2020-11-02,56.44000,57.47000,56.11500,56.45000,53.04900,0.61%,11413156 +2020-11-03,57.00000,57.50000,56.56500,56.80000,53.37700,0.62%,8911182 +2020-11-04,58.00000,58.09000,56.35000,56.49000,53.08600,-0.55%,12054854 +2020-11-05,57.46000,57.65000,56.41500,56.66000,53.24600,0.30%,9017093 +2020-11-06,56.77000,56.98000,56.15000,56.80000,53.37700,0.25%,7510696 +2020-11-09,58.19000,59.08000,56.77000,56.84000,53.41500,0.07%,11486564 +2020-11-10,56.91000,57.24000,56.20000,56.67000,53.25500,-0.30%,9016029 +2020-11-11,57.06000,57.63000,56.80000,57.20000,53.75300,0.94%,7724436 +2020-11-12,57.25500,57.49000,56.10000,56.45000,53.04900,-1.31%,7325363 +2020-11-13,56.88000,57.09000,56.54500,56.91000,53.48100,0.81%,5871756 +2020-11-16,57.02000,57.61000,56.87500,57.15000,53.70600,0.42%,6309178 +2020-11-17,57.00000,57.39000,56.81000,57.12000,53.67800,-0.05%,5569888 +2020-11-18,57.12000,57.29000,56.24000,56.25000,52.86100,-1.52%,8998775 +2020-11-19,56.09000,56.48000,55.56000,56.45000,53.04900,0.36%,9643358 +2020-11-20,56.36000,56.44000,55.68000,55.70000,52.34400,-1.33%,8397531 +2020-11-23,55.85000,56.57000,55.77000,56.08000,52.70100,0.68%,8236572 +2020-11-24,56.60000,57.90000,56.36000,57.57000,54.10100,2.66%,10154461 +2020-11-25,57.72000,57.76000,57.26000,57.41000,53.95100,-0.28%,6848882 +2020-11-27,57.40000,57.87000,57.15000,57.76000,54.28000,0.61%,5627039 +2020-11-30,57.61000,58.19500,57.20000,57.72000,54.24200,-0.07%,26676923 +2020-12-01,58.20000,59.28000,58.01000,58.74000,55.20100,1.77%,11804188 +2020-12-02,58.29000,59.26500,58.14000,59.08000,55.52000,0.58%,9330428 +2020-12-03,59.22000,59.98000,59.06000,59.27000,55.69900,0.32%,9783917 +2020-12-04,59.31000,60.55000,59.27000,59.96000,56.34700,1.16%,10872722 +2020-12-07,59.96000,60.20000,59.63000,59.80000,56.19700,-0.27%,14922926 +2020-12-08,58.99000,59.71000,58.22000,59.03000,55.47300,-1.29%,15237803 +2020-12-09,58.89000,59.91000,58.80000,59.73000,56.13100,1.19%,12204062 +2020-12-10,59.51000,59.81000,59.04000,59.48000,55.89600,-0.42%,14219868 +2020-12-11,60.94000,61.00000,59.42000,60.61000,56.95800,1.90%,16209933 +2020-12-14,60.83000,61.65900,60.69000,60.76000,57.09900,0.25%,16193565 +2020-12-15,61.09000,62.19000,60.90000,61.86000,58.13300,1.81%,15510275 +2020-12-16,61.87000,63.19000,61.85000,62.78000,58.99700,1.49%,16119875 +2020-12-17,62.99000,64.05000,62.73000,63.61000,59.77700,1.32%,15320549 +2020-12-18,63.48000,65.33500,63.43000,65.06000,61.14000,2.28%,33728701 +2020-12-21,63.89000,65.19000,63.88000,64.48000,60.59500,-0.89%,18210155 +2020-12-22,64.56000,66.00000,64.43000,65.15000,61.22400,1.04%,17148222 +2020-12-23,65.26000,66.20000,65.15000,65.30000,61.36500,0.23%,13075190 +2020-12-24,65.05000,65.59000,64.78000,64.96000,61.04600,-0.52%,3796498 +2020-12-28,65.41000,65.69000,64.75000,64.87000,60.96100,-0.14%,6422930 +2020-12-29,65.25000,65.27000,64.22500,64.46000,60.57600,-0.63%,7770151 +2020-12-30,64.80000,64.91000,64.34500,64.40000,60.51900,-0.09%,6191976 +2020-12-31,64.34000,64.77000,64.01000,64.69000,60.79200,0.45%,6928616 +2021-01-04,64.69000,64.70000,63.17000,63.75000,59.90900,-1.45%,11249924 +2021-01-05,63.68000,63.79000,62.48000,62.96000,59.16600,-1.24%,11005681 +2021-01-06,62.27000,63.35000,61.90500,62.57000,59.02500,-0.62%,8685354 +2021-01-07,62.85000,63.74000,62.85000,63.07000,59.49700,0.80%,7383087 +2021-01-08,63.18000,63.54000,62.90500,63.38000,59.78900,0.49%,7751661 +2021-01-11,62.95000,63.56500,62.84000,63.03000,59.45900,-0.55%,6286635 +2021-01-12,63.00000,63.02000,62.18000,62.42000,58.88400,-0.97%,7741543 +2021-01-13,62.32000,62.59000,61.96500,62.06000,58.54400,-0.58%,8298324 +2021-01-14,62.07000,62.17000,61.50500,61.60000,58.11000,-0.74%,10258642 +2021-01-15,61.60000,61.99500,61.21000,61.78000,58.28000,0.29%,7532602 +2021-01-19,62.10000,62.29000,61.10000,61.29000,57.81800,-0.79%,8903369 +2021-01-20,61.37000,62.02500,61.14500,61.56000,58.07300,0.44%,7025010 +2021-01-21,61.65000,61.85000,60.92000,61.21000,57.74200,-0.57%,6951250 +2021-01-22,60.94000,61.15000,59.74000,60.36000,56.94000,-1.39%,9897003 +2021-01-25,60.38000,60.94500,59.77000,60.90000,57.45000,0.89%,8524722 +2021-01-26,61.06000,62.04000,60.84000,61.80000,58.29900,1.48%,8186548 +2021-01-27,61.40000,63.18000,61.37000,62.55000,59.00600,1.21%,14789029 +2021-01-28,62.55000,63.24000,61.17000,61.22000,57.75200,-2.13%,11166414 +2021-01-29,61.16000,61.50000,60.20500,60.43000,57.00700,-1.29%,11451806 +2021-02-01,60.92000,62.01000,60.74000,61.51000,58.02500,1.79%,10553525 +2021-02-02,61.88000,62.92000,61.79500,62.37000,58.83700,1.40%,10505806 +2021-02-03,62.18000,62.75000,61.98000,62.17000,58.64800,-0.32%,9933501 +2021-02-04,62.48000,63.39000,62.25000,63.35000,59.76100,1.90%,9928668 +2021-02-05,63.50000,64.06500,63.28000,63.60000,59.99700,0.39%,9170225 +2021-02-08,63.79000,63.87000,62.83500,63.11000,59.53500,-0.77%,7003488 +2021-02-09,63.08000,63.84500,62.91000,63.67000,60.06300,0.89%,5433736 +2021-02-10,63.84000,63.90000,62.93000,63.27000,59.68600,-0.63%,9574591 +2021-02-11,63.56000,63.96700,62.28000,62.70000,59.14800,-0.90%,7690915 +2021-02-12,62.32000,63.12000,62.31000,63.08000,59.50600,0.61%,6663628 +2021-02-16,63.11000,63.26000,62.10000,62.14000,58.62000,-1.49%,7526113 +2021-02-17,61.83000,62.15000,61.36000,62.09000,58.57200,-0.08%,6234513 +2021-02-18,61.81000,62.20500,61.66000,62.07000,58.55400,-0.03%,6262831 +2021-02-19,62.26000,62.36000,61.07500,61.13000,57.66700,-1.51%,10905120 +2021-02-22,62.85000,64.97000,62.28000,64.45000,60.79900,5.43%,20834464 +2021-02-23,64.42000,65.22000,64.05000,64.50000,60.84600,0.08%,18175420 +2021-02-24,64.49000,65.15000,64.08000,64.70000,61.03500,0.31%,10609343 +2021-02-25,64.64000,66.36000,64.58500,65.30000,61.60100,0.93%,15294618 +2021-02-26,65.54000,66.28000,64.50000,64.51000,60.85500,-1.21%,20357528 +2021-03-01,64.95000,66.73000,64.77000,66.17000,62.42100,2.57%,11758868 +2021-03-02,66.15000,67.42000,66.00000,66.66000,62.88400,0.74%,13282034 +2021-03-03,66.25000,67.54000,66.20000,66.91000,63.11900,0.38%,15827615 +2021-03-04,66.67500,67.31000,65.31000,65.61000,61.89300,-1.94%,19951123 +2021-03-05,67.31000,71.72000,67.31000,69.97000,66.00600,6.65%,34211451 +2021-03-08,70.47000,72.93500,70.10000,72.16000,68.07200,3.13%,23300493 +2021-03-09,72.40000,73.22000,72.00000,72.64000,68.52500,0.67%,17296384 +2021-03-10,73.50000,73.62000,71.50000,72.12000,68.03400,-0.72%,21378578 +2021-03-11,67.65000,68.10000,65.43000,67.41000,63.59100,-6.53%,38095367 +2021-03-12,66.96000,67.87000,66.45000,67.16000,63.35500,-0.37%,11606331 +2021-03-15,66.95000,67.78000,66.90000,67.73000,63.89300,0.85%,8921150 +2021-03-16,68.00000,68.07000,66.68000,66.85000,63.06300,-1.30%,14512509 +2021-03-17,66.80000,66.85000,66.16000,66.22000,62.46900,-0.94%,11892394 +2021-03-18,66.47000,67.00500,66.09000,66.74000,62.95900,0.79%,13751415 +2021-03-19,66.79000,66.83500,65.95500,66.26000,62.50600,-0.72%,30963637 +2021-03-22,66.22000,66.52000,65.86000,66.32000,62.56300,0.09%,10263671 +2021-03-23,66.33000,67.94000,66.33000,67.27000,63.45900,1.43%,12390136 +2021-03-24,67.11000,67.40500,66.74000,66.83000,63.04400,-0.65%,11391115 +2021-03-25,66.96000,68.73000,66.76000,68.63000,64.74200,2.69%,14844716 +2021-03-26,68.57000,70.37000,68.28000,70.25000,66.27000,2.36%,12617298 +2021-03-29,70.21000,72.33000,70.17000,71.13000,67.10000,1.25%,15183697 +2021-03-30,70.83000,71.05000,69.95000,70.55000,66.55300,-0.82%,12000182 +2021-03-31,70.70000,71.10000,69.91000,70.17000,66.19500,-0.54%,9971736 +2021-04-01,70.46000,71.83000,70.33500,71.81000,67.74200,2.34%,13228748 +2021-04-05,72.19000,74.89500,72.06000,74.16000,69.95900,3.27%,25010153 +2021-04-06,73.62000,74.65000,73.16000,74.28000,70.07200,0.16%,14699810 +2021-04-07,73.60000,74.18000,73.45000,74.07000,70.17600,-0.28%,12356770 +2021-04-08,74.27000,75.53000,74.15000,75.28000,71.32200,1.63%,13507957 +2021-04-09,75.35000,75.69000,74.90000,75.58000,71.60600,0.40%,13285733 +2021-04-12,75.25000,76.18500,75.20000,76.12000,72.11800,0.71%,10634896 +2021-04-13,76.16000,77.01000,75.90000,76.67000,72.63900,0.72%,13142446 +2021-04-14,77.04000,77.36500,76.51000,76.82000,72.78100,0.20%,12730816 +2021-04-15,77.00000,78.55000,76.83000,78.29000,74.17400,1.91%,13604189 +2021-04-16,78.31000,79.34000,77.86000,78.95000,74.79900,0.84%,13334088 +2021-04-19,78.81000,80.21000,78.34000,78.75000,74.61000,-0.25%,19967188 +2021-04-20,78.70000,79.42000,78.65000,79.24000,75.07400,0.62%,12562254 +2021-04-21,78.79000,79.34000,76.53000,76.66000,72.62900,-3.26%,18672795 +2021-04-22,76.11000,76.48000,74.74500,74.87000,70.93400,-2.33%,16769293 +2021-04-23,74.29000,75.00000,73.85000,74.97000,71.02800,0.13%,10665756 +2021-04-26,74.97000,75.04000,74.20300,74.50000,70.58300,-0.63%,9402153 +2021-04-27,74.39000,75.42500,74.22000,75.22000,71.26500,0.97%,9300188 +2021-04-28,75.16000,75.27000,74.66000,74.77000,70.83900,-0.60%,6107809 +2021-04-29,75.38000,75.90000,74.64000,75.87000,71.88100,1.47%,7940387 +2021-04-30,75.56000,75.92000,75.19000,75.79000,71.80500,-0.11%,7825321 +2021-05-03,76.28000,77.48000,76.08000,77.33000,73.26400,2.03%,15319639 +2021-05-04,77.07000,78.70000,76.93000,78.53000,74.40100,1.55%,15316549 +2021-05-05,78.97000,79.83000,78.72000,79.19000,75.02600,0.84%,8720347 +2021-05-06,79.18000,79.96100,78.56000,79.74000,75.54800,0.69%,14089717 +2021-05-07,79.81000,80.54000,78.58000,80.40000,76.17300,0.83%,14073449 +2021-05-10,78.77000,80.72300,78.60000,80.15000,75.93600,-0.31%,17356662 +2021-05-11,79.75000,79.90000,77.25100,77.69000,73.60500,-3.07%,12980394 +2021-05-12,77.57000,78.19000,76.53000,76.75000,72.71500,-1.21%,12302575 +2021-05-13,77.53000,78.44000,76.88000,78.14000,74.03200,1.81%,11399492 +2021-05-14,78.12000,79.05000,78.12000,78.89000,74.74200,0.96%,9033402 +2021-05-17,78.88000,79.53000,78.85000,79.08000,74.92200,0.24%,6637900 +2021-05-18,78.99000,79.47000,78.39000,78.69000,74.55300,-0.49%,6643073 +2021-05-19,77.81000,78.77000,77.55000,78.74000,74.60000,0.06%,8165040 +2021-05-20,78.95000,79.32000,78.68000,78.72000,74.58100,-0.03%,8802676 +2021-05-21,79.19000,79.85000,78.98000,79.03000,74.87500,0.39%,8628957 +2021-05-24,79.49000,79.87600,79.14000,79.38000,75.20600,0.44%,7044732 +2021-05-25,79.61500,79.68000,78.65000,78.83000,74.68500,-0.69%,7160582 +2021-05-26,78.59000,79.37000,78.55100,79.26000,75.09300,0.55%,12851068 +2021-05-27,79.50000,80.05000,78.84000,78.98000,74.82800,-0.35%,12867810 +2021-05-28,78.95000,79.36000,78.67000,78.74000,74.60000,-0.30%,6929875 +2021-06-01,79.58000,79.83000,78.48000,79.57000,75.38700,1.05%,10485636 +2021-06-02,79.70000,80.93000,79.51000,80.27000,76.05000,0.88%,12249543 +2021-06-03,79.80000,81.46000,79.65000,81.09000,76.82700,1.02%,12038728 +2021-06-04,81.41500,83.96000,81.37000,82.89000,78.53200,2.22%,14502894 +2021-06-07,82.94000,84.25000,82.85000,83.94000,79.52700,1.27%,10445620 +2021-06-08,84.03000,85.03000,83.99500,84.61000,80.16200,0.80%,10726824 +2021-06-09,84.60000,84.83000,84.03000,84.52000,80.07600,-0.11%,9720292 +2021-06-10,84.16000,84.46000,81.71000,82.30000,77.97300,-2.63%,16680776 +2021-06-11,81.98000,83.24000,81.84000,82.90000,78.54100,0.73%,11066521 +2021-06-14,83.00000,83.10000,82.13000,82.62000,78.27600,-0.34%,10173176 +2021-06-15,82.00000,82.51000,81.35000,81.64000,77.34800,-1.19%,17298048 +2021-06-16,77.99000,78.55000,75.90000,77.08000,73.02700,-5.59%,36431384 +2021-06-17,76.99000,77.74000,76.56000,77.56000,73.48200,0.62%,14836059 +2021-06-18,76.90000,76.91000,75.97500,76.23000,72.22200,-1.71%,22521187 +2021-06-21,76.61000,78.10000,76.55000,77.99000,73.89000,2.31%,8924329 +2021-06-22,78.06000,79.19000,77.66000,78.68000,74.54300,0.88%,9845790 +2021-06-23,78.76000,78.87000,78.06000,78.10000,73.99400,-0.74%,7295957 +2021-06-24,78.65000,78.96000,77.60500,77.74000,73.65300,-0.46%,9623990 +2021-06-25,78.03000,78.61000,77.56300,78.46000,74.33500,0.93%,12845044 +2021-06-28,78.49000,78.96500,78.33000,78.50000,74.37300,0.05%,5605358 +2021-06-29,78.54000,78.59000,77.82000,78.10000,73.99400,-0.51%,5392865 +2021-06-30,77.59000,78.21000,77.58000,77.84000,73.74700,-0.33%,7899840 +2021-07-01,77.98000,79.62000,77.91000,79.54000,75.35800,2.18%,13108048 +2021-07-02,79.45000,82.26000,79.35000,81.82000,77.51800,2.87%,15258432 +2021-07-06,81.60000,83.63000,81.36000,83.08000,78.71200,1.54%,14200383 +2021-07-07,83.17000,87.17000,82.96000,86.09000,81.56400,3.62%,20976638 +2021-07-08,85.02000,86.89000,84.65500,85.59000,81.09000,-0.58%,16383270 +2021-07-09,85.88000,88.40000,85.78000,87.76000,83.14600,2.54%,15685337 +2021-07-12,87.53000,88.85000,86.97000,87.08000,82.50200,-0.77%,16076792 +2021-07-13,86.70000,87.93000,86.53000,87.07000,82.49200,-0.01%,12789253 +2021-07-14,87.08000,88.67000,86.66000,88.28000,83.94200,1.39%,13330546 +2021-07-15,88.10000,88.77000,85.51000,86.24000,82.00200,-2.31%,18306277 +2021-07-16,86.75000,88.47500,86.52000,87.49000,83.19100,1.45%,14617487 +2021-07-19,86.91000,87.87000,86.18500,86.98000,82.70600,-0.58%,15619867 +2021-07-20,87.10000,89.05000,87.02000,88.66000,84.30300,1.93%,12813858 +2021-07-21,88.89000,90.24500,88.45500,89.69000,85.28200,1.16%,13108092 +2021-07-22,90.00000,91.14000,89.68000,90.69000,86.23300,1.11%,13639256 +2021-07-23,90.99000,91.20000,87.11500,87.69000,83.38100,-3.31%,12680902 +2021-07-26,87.44000,88.10000,86.67000,87.86000,83.54200,0.19%,10454091 +2021-07-27,87.76000,88.60000,87.12000,87.80000,83.48500,-0.07%,8465196 +2021-07-28,87.90000,87.94500,87.12000,87.18000,82.89600,-0.71%,6397023 +2021-07-29,87.68000,88.26000,87.32500,87.63000,83.32400,0.52%,6192924 +2021-07-30,87.41000,88.15000,86.87000,87.14000,82.85800,-0.56%,7962771 +2021-08-02,87.73000,87.93000,87.09000,87.60000,83.29500,0.53%,5579320 +2021-08-03,87.88000,90.16500,87.81000,89.74000,85.33000,2.44%,9889768 +2021-08-04,89.79000,90.09000,89.28000,90.05000,85.62500,0.35%,7509939 +2021-08-05,90.18000,90.52000,88.75500,89.43000,85.03500,-0.69%,8231282 +2021-08-06,89.24000,89.88000,88.82000,89.52000,85.12100,0.10%,6513914 +2021-08-09,89.46000,90.47000,89.10000,89.90000,85.48200,0.42%,5798690 +2021-08-10,89.10000,90.11500,88.93000,89.64000,85.23500,-0.29%,5473399 +2021-08-11,89.90000,90.42000,89.51000,89.63000,85.22500,-0.01%,8009834 +2021-08-12,89.11000,89.98000,88.67000,89.81000,85.39700,0.20%,5687319 +2021-08-13,90.62000,91.34000,89.95000,90.38000,85.93900,0.63%,6610037 +2021-08-16,89.86000,90.84000,89.54000,90.82000,86.35700,0.49%,7123782 +2021-08-17,90.99000,91.77500,90.36700,90.95000,86.48100,0.14%,6738472 +2021-08-18,90.49000,91.04500,88.86000,88.94000,84.56900,-2.21%,7666310 +2021-08-19,88.29000,89.39000,88.23100,88.71000,84.35100,-0.26%,8099673 +2021-08-20,88.80000,89.40000,88.30000,88.94000,84.56900,0.26%,8716473 +2021-08-23,89.49000,89.56900,88.71000,89.12000,84.74000,0.20%,7147300 +2021-08-24,89.21000,89.65000,88.47000,88.55000,84.19800,-0.64%,6320123 +2021-08-25,88.55000,88.90000,88.05000,88.62000,84.26500,0.08%,5748627 +2021-08-26,88.81000,89.18000,88.46000,88.72000,84.36000,0.11%,9093352 +2021-08-27,88.79000,89.52000,88.61000,89.35000,84.95900,0.71%,5426758 +2021-08-30,89.46000,89.98100,89.30000,89.45000,85.05400,0.11%,5356951 +2021-08-31,89.45000,89.50000,88.49000,89.13000,84.75000,-0.36%,8113258 +2021-09-01,89.26000,90.17000,88.87000,89.95000,85.53000,0.92%,8208004 +2021-09-02,90.17000,90.50000,89.41000,89.80000,85.38700,-0.17%,7717680 +2021-09-03,89.34000,90.47600,89.30000,90.00000,85.57700,0.22%,8457134 +2021-09-07,90.04000,90.67000,88.54000,88.72000,84.36000,-1.42%,11046158 +2021-09-08,88.14000,89.60000,87.97000,89.47000,85.07300,0.85%,8851215 +2021-09-09,89.60000,90.83000,89.41000,89.54000,85.14000,0.08%,11034731 +2021-09-10,89.65000,90.55000,89.51000,89.68000,85.27300,0.16%,10547389 +2021-09-13,90.12000,90.51000,88.23000,88.89000,84.52200,-0.88%,18883408 +2021-09-14,86.19000,86.95000,84.73000,86.39000,82.14500,-2.81%,22714211 +2021-09-15,86.55000,88.36000,86.17000,87.73000,83.41900,1.55%,14951102 +2021-09-16,87.67000,87.97000,86.19000,87.25000,82.96200,-0.55%,12410530 +2021-09-17,86.20500,87.57000,85.95000,86.39000,82.14500,-0.99%,58069781 +2021-09-20,85.03000,87.41000,84.93000,86.17000,81.93500,-0.25%,13897724 +2021-09-21,86.74000,87.66000,86.12000,86.92000,82.64900,0.87%,11124697 +2021-09-22,87.61500,89.00000,87.24000,88.44000,84.09400,1.75%,9908007 +2021-09-23,88.94000,90.06000,88.66000,89.42000,85.02600,1.11%,9720231 +2021-09-24,89.27000,90.06000,88.94000,89.94000,85.52000,0.58%,7617784 +2021-09-27,89.78000,91.30500,89.15000,91.04000,86.56600,1.22%,11532971 +2021-09-28,90.64000,92.27000,90.05100,90.49000,86.04300,-0.60%,15041761 +2021-09-29,91.15000,92.08000,91.00000,91.25000,86.76600,0.84%,12007329 +2021-09-30,91.25000,91.58000,87.12000,87.13000,82.84800,-4.52%,15651919 +2021-10-01,87.76000,90.26500,87.59500,89.74000,85.33000,3.00%,13320918 +2021-10-04,89.48000,90.43400,88.96000,89.26000,84.87400,-0.53%,10853862 +2021-10-05,89.35000,91.97000,89.16800,91.49000,86.99400,2.50%,9788585 +2021-10-06,90.42000,91.50000,89.65000,91.34000,86.85100,-0.16%,10268251 +2021-10-07,91.71000,92.88000,91.65000,92.31000,87.77400,1.06%,9124444 +2021-10-08,92.38000,95.02000,92.11000,94.39000,90.05600,2.25%,13202330 +2021-10-11,94.29000,96.80000,94.20000,95.29000,90.91400,0.95%,12959279 +2021-10-12,95.83000,96.52000,95.26000,95.57000,91.18200,0.29%,9964109 +2021-10-13,96.10000,96.99000,95.95000,96.40000,91.97300,0.87%,9461742 +2021-10-14,96.80000,97.35000,94.37000,95.28000,90.90500,-1.16%,7911808 +2021-10-15,95.09000,96.04000,94.73000,95.33000,90.95300,0.05%,7423125 +2021-10-18,95.50000,96.65000,95.10000,96.51000,92.07800,1.24%,7344106 +2021-10-19,97.00000,97.28000,96.32000,97.06000,92.60300,0.57%,5616545 +2021-10-20,97.27000,97.97000,96.25000,96.64000,92.20200,-0.43%,6574073 +2021-10-21,96.57000,96.83000,95.71000,96.30000,91.87800,-0.35%,6224679 +2021-10-22,96.29000,98.27000,96.22000,98.25000,93.73900,2.02%,6819582 +2021-10-25,98.44000,98.95000,97.55000,97.89000,93.39500,-0.37%,5083106 +2021-10-26,98.30000,98.56000,96.94000,96.98000,92.52700,-0.93%,7089655 +2021-10-27,96.81000,97.30000,96.00000,96.03000,91.62000,-0.98%,5941450 +2021-10-28,96.65000,97.70000,95.93000,96.23000,91.81100,0.21%,5177185 +2021-10-29,95.79000,96.97000,95.46000,95.94000,91.53500,-0.30%,7578628 +2021-11-01,96.00000,96.03000,93.91000,94.38000,90.04600,-1.63%,7294551 +2021-11-02,93.73000,95.91500,93.50000,95.87000,91.46800,1.58%,6123862 +2021-11-03,96.50000,96.87000,94.74700,96.15000,91.73500,0.29%,5746432 +2021-11-04,96.23000,96.61000,95.32000,95.63000,91.23900,-0.54%,5857745 +2021-11-05,96.20000,96.55000,94.10000,94.95000,90.59000,-0.71%,6160237 +2021-11-08,95.25000,95.25000,94.31000,95.14000,90.77100,0.20%,5056415 +2021-11-09,95.11000,95.61000,94.05500,94.59000,90.24700,-0.58%,5986634 +2021-11-10,94.10000,94.85000,93.35500,93.83000,89.52100,-0.80%,5828755 +2021-11-11,94.11000,94.76000,93.80000,94.04000,89.72200,0.22%,3620667 +2021-11-12,94.29000,94.47000,93.43000,93.54000,89.24500,-0.53%,6402298 +2021-11-15,93.82000,94.25000,92.92000,94.02000,89.70300,0.51%,5700925 +2021-11-16,94.14000,96.37000,94.02000,95.61000,91.22000,1.69%,7392924 +2021-11-17,95.76000,96.13500,94.82000,95.33000,90.95300,-0.29%,6257596 +2021-11-18,95.15000,95.33000,93.50000,94.66000,90.31300,-0.70%,5727254 +2021-11-19,94.81000,96.96000,93.94000,93.97000,89.65500,-0.73%,8938025 +2021-11-22,93.73000,95.67000,93.41000,94.61000,90.26600,0.68%,6489341 +2021-11-23,94.16000,94.29000,92.26000,92.94000,88.67200,-1.77%,8905642 +2021-11-24,92.23000,93.70000,92.15000,93.58000,89.28300,0.69%,10908548 +2021-11-26,92.89000,94.08000,92.07000,92.33000,88.09000,-1.34%,4519322 +2021-11-29,93.17000,94.13000,92.86500,92.94000,88.67200,0.66%,9552635 +2021-11-30,93.02000,93.52000,90.61000,90.74000,86.57300,-2.37%,23271206 +2021-12-01,91.69000,92.39000,89.66000,89.75000,85.62900,-1.09%,12085340 +2021-12-02,89.40000,91.04000,89.00000,89.99000,85.85800,0.27%,7090016 +2021-12-03,90.35000,90.79000,87.72300,88.24000,84.18800,-1.94%,10808740 +2021-12-06,88.34000,89.17000,87.85000,88.94000,84.85600,0.79%,8398492 +2021-12-07,89.98000,90.73000,89.21000,90.05000,85.91500,1.25%,6803903 +2021-12-08,90.05000,90.17000,87.91000,88.94000,84.85600,-1.23%,7695809 +2021-12-09,89.12000,89.99000,88.24000,88.77000,84.69400,-0.19%,8615780 +2021-12-10,104.29000,106.34000,100.10000,102.63000,97.91700,15.61%,45824639 +2021-12-13,102.44000,104.36000,100.52300,100.89000,96.25700,-1.70%,16317620 +2021-12-14,99.99500,101.46000,99.39000,99.89000,95.30300,-0.99%,9511569 +2021-12-15,100.58000,103.76000,100.24000,103.65000,98.89100,3.76%,14452216 +2021-12-16,103.95000,104.00000,102.28000,103.22000,98.48000,-0.41%,9053176 +2021-12-17,97.69000,99.95000,95.81000,96.62000,92.18300,-6.39%,28961171 +2021-12-20,96.42000,96.42000,91.52000,91.64000,87.43200,-5.15%,17205399 +2021-12-21,91.80500,91.84000,89.71000,91.51000,87.30800,-0.14%,15822978 +2021-12-22,91.27000,91.86000,89.51000,89.86000,85.73400,-1.80%,10538961 +2021-12-23,90.03000,90.36000,89.06000,89.72000,85.60000,-0.16%,9655431 +2021-12-27,89.70000,90.33000,89.02000,89.54000,85.42800,-0.20%,7668988 +2021-12-28,89.70000,89.80000,88.52000,88.65000,84.57900,-0.99%,5614472 +2021-12-29,88.50000,89.19000,87.71600,88.21000,84.16000,-0.50%,5628531 +2021-12-30,88.65000,88.91000,87.77000,88.01000,83.96900,-0.23%,7382356 +2021-12-31,88.05000,88.10000,87.18000,87.21000,83.20500,-0.91%,5862247 +2022-01-03,87.33000,87.94000,85.76000,87.90000,83.86400,0.79%,10653484 +2022-01-04,87.90000,89.58400,87.73000,88.84000,84.76100,1.07%,11958975 +2022-01-05,88.49000,88.60000,86.22000,86.46000,82.49000,-2.68%,11236680 +2022-01-06,86.00000,87.41900,85.55000,86.34000,82.68100,-0.14%,7918392 +2022-01-07,86.45000,88.00000,86.28000,87.51000,83.80100,1.36%,9836795 +2022-01-10,87.38000,89.38000,86.95200,89.28000,85.49600,2.02%,11025508 +2022-01-11,88.64000,89.00000,87.41000,88.48000,84.73000,-0.90%,7166538 +2022-01-12,88.89000,89.52000,87.67000,88.31000,84.56700,-0.19%,5840337 +2022-01-13,88.73000,88.92000,87.55000,87.79000,84.06900,-0.59%,6044282 +2022-01-14,87.48000,88.10000,86.66000,87.69000,83.97300,-0.11%,6054842 +2022-01-18,86.87000,86.97000,85.34000,85.55000,81.92400,-2.44%,6788183 +2022-01-19,85.77000,86.69000,83.23000,83.38000,79.84600,-2.54%,10219272 +2022-01-20,83.92000,85.00000,82.52000,82.72000,79.21400,-0.79%,10836879 +2022-01-21,83.36000,83.39000,82.03000,82.22000,78.73500,-0.60%,11608986 +2022-01-24,81.22000,82.42000,79.59000,82.42000,78.92700,0.24%,16771776 +2022-01-25,81.33000,82.10000,80.20000,81.07000,77.63400,-1.64%,13469908 +2022-01-26,81.91000,82.03000,79.27500,79.59000,76.21700,-1.83%,13971284 +2022-01-27,80.11000,81.15000,79.20000,79.78000,76.39900,0.24%,10333982 +2022-01-28,79.99000,80.50000,78.57000,80.48000,77.06900,0.88%,7854679 +2022-01-31,80.49000,81.64000,80.12000,81.16000,77.72000,0.84%,10594228 +2022-02-01,81.40000,81.40000,79.64500,81.04000,77.60500,-0.15%,8016863 +2022-02-02,81.16000,82.88000,80.84000,82.50000,79.00300,1.80%,9287553 +2022-02-03,81.63000,82.75900,81.63000,81.94000,78.46700,-0.68%,8207183 +2022-02-04,82.03000,82.91000,81.47500,82.11000,78.63000,0.21%,5570209 +2022-02-07,82.14000,82.25000,80.66000,80.74000,77.31800,-1.67%,6292225 +2022-02-08,80.29000,80.86000,79.80000,80.79000,77.36600,0.06%,6585399 +2022-02-09,81.74500,83.65000,81.65000,83.45000,79.91300,3.29%,8755857 +2022-02-10,82.75000,83.78000,81.62000,81.85000,78.38100,-1.92%,6336287 +2022-02-11,81.84000,82.43000,79.53400,79.75000,76.37000,-2.57%,7670453 +2022-02-14,79.58000,79.73000,78.44000,78.95000,75.60400,-1.00%,5389794 +2022-02-15,79.39000,79.92500,79.21000,79.77000,76.38900,1.04%,5713602 +2022-02-16,79.47000,79.78200,78.22000,79.19000,75.83400,-0.73%,6227096 +2022-02-17,78.76000,78.98000,75.33000,75.53000,72.32900,-4.62%,9247133 +2022-02-18,75.50000,75.73000,74.28000,74.57000,71.41000,-1.27%,7790102 +2022-02-22,73.82000,74.91000,73.62000,74.12000,70.97900,-0.60%,7993710 +2022-02-23,74.07000,74.38000,72.35000,72.47000,69.39900,-2.23%,6807081 +2022-02-24,70.94000,74.94500,70.23000,74.81000,71.63900,3.23%,11240472 +2022-02-25,74.65000,76.83500,74.32000,76.35000,73.11400,2.06%,8291803 +2022-02-28,75.57000,76.70000,75.02000,75.97000,72.75000,-0.50%,9234369 +2022-03-01,75.98000,76.50000,75.62000,76.01000,72.78900,0.05%,8752131 +2022-03-02,76.45000,78.86000,76.25000,78.28000,74.96200,2.99%,8527165 +2022-03-03,78.96000,79.04000,77.43000,78.25000,74.93400,-0.04%,8203025 +2022-03-04,77.67000,77.91000,75.78000,76.49000,73.24800,-2.25%,8841964 +2022-03-07,76.29000,76.39000,73.44500,74.32000,71.17000,-2.84%,11110149 +2022-03-08,73.84000,75.23000,73.11500,73.33000,70.22200,-1.33%,9134057 +2022-03-09,74.92000,76.95000,74.69000,76.10000,72.87500,3.78%,8959496 +2022-03-10,75.10000,76.85000,75.03000,76.65000,73.40100,0.72%,13812596 +2022-03-11,76.70000,79.90000,74.00000,77.82000,74.52200,1.53%,22795849 +2022-03-14,77.92000,78.60000,75.44000,77.07000,73.80400,-0.96%,13306302 +2022-03-15,78.05000,81.54000,77.07000,80.60000,77.18400,4.58%,16847194 +2022-03-16,81.00000,81.23000,77.75000,79.96000,76.57100,-0.79%,14071329 +2022-03-17,79.78000,81.29000,79.26000,80.60000,77.18400,0.80%,10462536 +2022-03-18,79.63000,81.99000,78.84000,81.68000,78.21800,1.34%,23912891 +2022-03-21,81.28000,81.98000,80.27000,80.96000,77.52900,-0.88%,8103909 +2022-03-22,81.46000,82.23000,80.83000,81.80000,78.33300,1.04%,9099144 +2022-03-23,81.25000,81.41000,80.22000,80.39000,76.98300,-1.72%,7451282 +2022-03-24,80.65000,82.81500,80.49000,82.24000,78.75400,2.30%,7025694 +2022-03-25,82.04000,82.84000,81.23000,81.73000,78.26600,-0.62%,5577529 +2022-03-28,81.74000,83.70700,81.74000,83.60000,80.05700,2.29%,6626753 +2022-03-29,84.49000,84.51000,83.11300,84.29000,80.71800,0.83%,5762029 +2022-03-30,83.96000,84.36000,83.12000,83.36000,79.82700,-1.10%,5533157 +2022-03-31,83.11000,83.91000,82.59000,82.73000,79.22400,-0.76%,9433347 +2022-04-01,83.04000,83.36000,81.47000,82.01000,78.53400,-0.87%,6147478 +2022-04-04,82.25000,84.29500,82.00000,84.07000,80.50700,2.51%,7884320 +2022-04-05,83.40000,84.52000,82.67000,82.94000,79.42500,-1.34%,5054831 +2022-04-06,81.92000,82.47000,81.37000,82.12000,78.64000,-0.99%,5492353 +2022-04-07,81.25000,82.01000,80.78000,81.54000,78.39100,-0.71%,7112164 +2022-04-08,81.71000,81.83000,80.26000,80.94000,77.81400,-0.74%,6182460 +2022-04-11,80.63000,81.13000,79.70000,79.76000,76.67900,-1.46%,5738411 +2022-04-12,79.95000,80.99000,79.02000,79.33000,76.26600,-0.54%,6174735 +2022-04-13,79.26000,79.96000,78.63000,79.75000,76.67000,0.53%,4728639 +2022-04-14,79.83000,80.36000,79.32000,79.45000,76.38100,-0.38%,5590385 +2022-04-18,79.15000,79.98000,77.91000,78.22000,75.19900,-1.55%,4955883 +2022-04-19,78.25000,79.78000,78.23600,79.56000,76.48700,1.71%,5412371 +2022-04-20,79.79000,81.86000,79.79000,80.29000,77.18900,0.92%,9371251 +2022-04-21,81.49000,81.60000,79.33000,79.48000,76.41000,-1.01%,5616095 +2022-04-22,79.27000,79.70000,76.16000,76.21000,73.26600,-4.11%,9357054 +2022-04-25,76.20000,77.06000,74.70000,76.98000,74.00700,1.01%,7305933 +2022-04-26,76.35000,76.65000,74.48000,74.51000,71.63200,-3.21%,7209176 +2022-04-27,74.58000,76.02000,74.42000,74.76000,71.87200,0.34%,7279244 +2022-04-28,75.52000,76.63000,74.60000,76.14000,73.19900,1.85%,6178748 +2022-04-29,75.34000,75.87000,73.15000,73.40000,70.56500,-3.60%,7946947 +2022-05-02,73.93000,74.60000,72.52500,74.00000,71.14200,0.82%,7379947 +2022-05-03,73.85000,74.21000,72.80500,73.29000,70.45900,-0.96%,5211626 +2022-05-04,73.38000,75.35000,72.79000,75.21000,72.30500,2.62%,6754433 +2022-05-05,74.00000,74.72000,71.99000,72.80000,69.98800,-3.20%,7197207 +2022-05-06,72.13000,72.94000,71.63000,72.49000,69.69000,-0.43%,6222457 +2022-05-09,71.64000,72.59000,71.17000,71.54000,68.77700,-1.31%,7019736 +2022-05-10,72.50000,73.62000,71.27000,72.53000,69.72900,1.38%,8129032 +2022-05-11,72.31000,73.46000,70.87000,71.03000,68.28700,-2.07%,6932051 +2022-05-12,70.88000,70.93000,68.97000,70.73000,67.99800,-0.42%,11698892 +2022-05-13,70.96000,71.98000,70.53000,71.17000,68.42100,0.62%,6700124 +2022-05-16,70.69000,70.91000,69.39000,69.71000,67.01800,-2.05%,6942287 +2022-05-17,71.04500,71.90000,70.70000,71.88000,69.10400,3.11%,5952505 +2022-05-18,70.80000,70.94000,67.81000,68.30000,65.66200,-4.98%,7977287 +2022-05-19,67.48000,67.90000,66.72000,67.04000,64.45100,-1.84%,9451784 +2022-05-20,67.88000,68.69000,66.85000,68.63000,65.97900,2.37%,7531062 +2022-05-23,69.31000,70.47000,68.67000,70.04000,67.33500,2.05%,7370173 +2022-05-24,69.67000,70.53000,68.31000,69.03000,66.36400,-1.44%,6644122 +2022-05-25,68.88000,70.22000,68.77000,69.83000,67.13300,1.16%,7103302 +2022-05-26,70.13000,72.12000,69.91000,71.66000,68.89200,2.62%,6759102 +2022-05-27,72.36000,72.84500,71.55000,72.78000,69.96900,1.56%,6566671 +2022-05-31,72.23000,72.98000,71.52000,71.92000,69.14200,-1.18%,16890347 +2022-06-01,73.02000,73.27000,71.15000,71.60000,68.83500,-0.44%,5804707 +2022-06-02,71.48000,73.18500,71.01000,73.14000,70.31500,2.15%,6200443 +2022-06-03,72.56000,72.95500,71.22700,71.79000,69.01700,-1.85%,8169519 +2022-06-06,72.63000,74.84000,72.63000,72.97000,70.15200,1.64%,5274706 +2022-06-07,71.59000,73.13000,71.59000,72.69000,69.88200,-0.38%,5675655 +2022-06-08,72.01000,72.15000,70.94000,71.38000,68.62300,-1.80%,5253466 +2022-06-09,70.77000,71.16000,69.20000,69.22000,66.54600,-3.03%,6828482 +2022-06-10,67.98000,68.21500,66.96000,67.14000,64.54700,-3.00%,10261566 +2022-06-13,65.78000,66.10000,63.76000,64.05000,61.57600,-4.60%,16547246 +2022-06-14,72.00000,72.43000,69.02000,70.72000,67.98800,10.41%,29661295 +2022-06-15,70.45000,71.41500,68.67000,69.70000,67.00800,-1.44%,11765545 +2022-06-16,68.50000,68.96000,67.58000,68.71000,66.05600,-1.42%,10685987 +2022-06-17,68.75000,69.37000,67.39000,67.72000,65.10400,-1.44%,16445643 +2022-06-21,68.61000,69.53000,67.39000,67.68000,65.06600,-0.06%,10047748 +2022-06-22,66.93000,67.57000,66.38000,66.53000,63.96000,-1.70%,8222382 +2022-06-23,66.45000,67.87000,66.31000,67.63000,65.01800,1.65%,8775794 +2022-06-24,68.33000,70.78000,67.97000,70.70000,67.96900,4.54%,20132584 +2022-06-27,69.37000,70.85000,68.94000,70.41000,67.69000,-0.41%,8840843 +2022-06-28,70.57000,71.07000,68.53000,68.58000,65.93100,-2.60%,7253564 +2022-06-29,69.03000,70.09000,68.78000,69.21000,66.53700,0.92%,8077928 +2022-06-30,68.21000,70.25000,68.21000,69.87000,67.17100,0.95%,9888767 +2022-07-01,69.85000,70.98000,69.81000,70.87000,68.13300,1.43%,7805555 +2022-07-05,70.38000,72.00000,70.18000,71.99000,69.20900,1.58%,9043000 +2022-07-06,72.32000,72.74000,71.31000,71.66000,68.89200,-0.46%,6043679 +2022-07-07,71.83000,71.98000,71.17500,71.83000,69.05600,0.24%,7814621 +2022-07-08,71.69000,72.24000,71.33000,71.87000,69.09400,0.06%,4927307 +2022-07-11,71.00000,71.97000,70.90000,71.57000,69.11300,-0.42%,4554846 +2022-07-12,71.60000,71.94000,70.07000,70.41000,67.99300,-1.62%,7140901 +2022-07-13,69.05000,70.53000,68.68000,70.03000,67.62600,-0.54%,6454765 +2022-07-14,69.16000,69.58500,68.23000,69.45000,67.06600,-0.83%,4915580 +2022-07-15,70.26000,70.87000,70.00000,70.74000,68.31200,1.86%,5134170 +2022-07-18,71.25000,71.71000,70.14500,70.21000,67.80000,-0.75%,4642410 +2022-07-19,70.64300,72.30000,70.26000,72.24000,69.76000,2.89%,7160284 +2022-07-20,72.55000,73.10000,72.16000,72.59000,70.09800,0.48%,5655726 +2022-07-21,72.15000,74.63000,72.12700,74.54000,71.98100,2.69%,7005112 +2022-07-22,74.82000,75.29000,74.26000,74.90000,72.32900,0.48%,6659961 +2022-07-25,75.10000,75.43000,74.34000,74.86000,72.29000,-0.05%,5721609 +2022-07-26,74.80000,75.30000,73.70500,74.03000,71.48900,-1.11%,7284442 +2022-07-27,74.38000,76.12000,74.32000,75.87000,73.26600,2.49%,6677226 +2022-07-28,75.64000,77.27500,75.31000,77.04000,74.39600,1.54%,5688062 +2022-07-29,77.01000,78.16000,77.00000,77.84000,75.16800,1.04%,5926562 +2022-08-01,77.18000,77.80800,76.70000,77.44000,74.78200,-0.51%,5227535 +2022-08-02,76.99000,77.26000,76.06000,76.35000,73.72900,-1.41%,6403482 +2022-08-03,76.72000,77.76000,76.30000,77.37000,74.71400,1.34%,6127778 +2022-08-04,77.45000,77.85000,77.11000,77.40000,74.74300,0.04%,3656151 +2022-08-05,76.27000,77.40000,76.00000,77.35000,74.69500,-0.06%,4858132 +2022-08-08,76.92000,77.43000,76.27100,76.47000,73.84500,-1.14%,4733592 +2022-08-09,76.21000,76.91000,75.84000,76.77000,74.13500,0.39%,4243763 +2022-08-10,77.59000,77.98000,77.20000,77.54000,74.87800,1.00%,5258490 +2022-08-11,77.95000,78.00000,77.08000,77.16000,74.51100,-0.49%,5555003 +2022-08-12,78.00000,79.42000,77.66000,79.15000,76.43300,2.58%,6692347 +2022-08-15,78.84000,79.41500,78.50000,79.11000,76.39400,-0.05%,3733644 +2022-08-16,78.90000,79.65500,78.85000,79.52000,76.79000,0.52%,6185088 +2022-08-17,79.00000,79.77000,78.95000,79.25000,76.53000,-0.34%,5185253 +2022-08-18,79.28000,79.88400,79.01000,79.32000,76.59700,0.09%,4120543 +2022-08-19,79.03000,79.13000,78.43900,78.66000,75.96000,-0.83%,4679022 +2022-08-22,77.93000,77.93000,76.17000,76.46000,73.83500,-2.80%,5757837 +2022-08-23,76.25000,77.01000,76.25000,76.41000,73.78700,-0.07%,4432266 +2022-08-24,76.47000,76.56000,76.05000,76.17000,73.55500,-0.31%,3876359 +2022-08-25,76.34000,76.91000,75.98000,76.89000,74.25100,0.95%,3523549 +2022-08-26,76.98000,77.26000,74.57000,74.65000,72.08800,-2.91%,4904315 +2022-08-29,74.11000,74.86000,74.07000,74.19000,71.64300,-0.62%,4272824 +2022-08-30,74.42000,74.67000,73.46000,74.14000,71.59500,-0.07%,5099130 +2022-08-31,74.46000,75.15000,74.04000,74.15000,71.60500,0.01%,8612925 +2022-09-01,74.12000,75.37000,73.53000,75.30000,72.71500,1.55%,8139759 +2022-09-02,75.74000,76.77000,74.48000,74.68000,72.11700,-0.82%,11027695 +2022-09-06,74.70000,75.19500,73.55000,73.83000,71.29600,-1.14%,7090002 +2022-09-07,73.68000,74.67000,73.42000,74.49000,71.93300,0.89%,5792572 +2022-09-08,74.03000,74.80000,73.61000,74.65000,72.08800,0.21%,6897091 +2022-09-09,74.65000,76.01000,74.44000,75.91000,73.30400,1.69%,7764742 +2022-09-12,76.63000,77.37700,76.27000,77.08000,74.43400,1.54%,15628850 +2022-09-13,76.06000,79.41000,75.78000,76.04000,73.43000,-1.35%,29476532 +2022-09-14,75.79000,75.87000,71.77000,72.12000,69.64400,-5.16%,21601363 +2022-09-15,71.50000,72.09000,69.74500,70.24000,67.82900,-2.61%,12478141 +2022-09-16,69.58000,69.80000,68.24500,68.83000,66.46700,-2.01%,23411963 +2022-09-19,68.20000,69.13000,67.90500,69.07000,66.69900,0.35%,8363973 +2022-09-20,68.27000,68.45500,67.44900,68.11000,65.77200,-1.39%,8624496 +2022-09-21,68.71000,68.88000,66.74000,66.75000,64.45900,-2.00%,6768203 +2022-09-22,66.85000,66.94000,65.84000,66.03000,63.76300,-1.08%,7071086 +2022-09-23,65.35000,65.44000,63.87000,64.55000,62.33400,-2.24%,9282634 +2022-09-26,64.33000,64.92000,63.39000,63.45000,61.27200,-1.70%,6897757 +2022-09-27,64.16000,64.40000,62.03500,62.42000,60.27700,-1.62%,9284984 +2022-09-28,62.62000,63.34500,62.25000,63.07000,60.90500,1.04%,8549898 +2022-09-29,62.29000,62.60000,60.78000,61.40000,59.29200,-2.65%,8882075 +2022-09-30,61.26000,62.14000,61.06000,61.07000,58.97400,-0.54%,9794421 +2022-10-03,60.99000,63.23500,60.80500,63.08000,60.91500,3.29%,9661405 +2022-10-04,63.80000,65.83000,63.80000,65.69000,63.43500,4.14%,9892607 +2022-10-05,65.34000,67.19000,64.98000,66.64000,64.35300,1.45%,9201607 +2022-10-06,66.33000,66.81000,65.22500,65.30000,63.05900,-2.01%,6991998 +2022-10-07,64.49000,64.62000,62.74000,63.29000,61.11800,-3.08%,7138048 +2022-10-10,63.61000,63.90000,62.02000,62.57000,60.42200,-1.14%,6407213 +2022-10-11,61.85000,63.10000,61.65000,62.41000,60.57700,-0.26%,7377104 +2022-10-12,62.62000,64.27500,62.17000,63.78000,61.90600,2.20%,9008662 +2022-10-13,62.48000,65.70500,62.27000,65.20000,63.28500,2.23%,10147221 +2022-10-14,65.72000,66.61500,64.21000,64.31000,62.42100,-1.37%,8045062 +2022-10-17,65.88000,67.56500,65.87000,67.02000,65.05100,4.21%,11368318 +2022-10-18,68.00000,68.58000,66.33000,67.03000,65.06100,0.01%,6688607 +2022-10-19,66.49000,67.19000,65.77500,66.30000,64.35200,-1.09%,5506033 +2022-10-20,67.53000,69.92000,67.19000,69.25000,67.21600,4.45%,17600525 +2022-10-21,71.03000,72.79000,70.31000,72.70000,70.56400,4.98%,15652602 +2022-10-24,72.93000,73.69000,71.78000,72.92000,70.77800,0.30%,11489360 +2022-10-25,73.45000,74.11000,72.61000,73.14000,70.99200,0.30%,9137741 +2022-10-26,72.61000,75.72000,72.55000,74.82000,72.62200,2.30%,10693739 +2022-10-27,74.75000,75.88000,74.54500,75.15000,72.94300,0.44%,7053018 +2022-10-28,75.30000,77.67500,75.30000,77.36000,75.08800,2.94%,8758344 +2022-10-31,76.50000,78.33000,76.40000,78.07000,75.77700,0.92%,12348964 +2022-11-01,78.60000,79.23000,76.34000,77.11000,74.84500,-1.23%,7752961 +2022-11-02,76.65000,77.43000,75.00500,75.12000,72.91300,-2.58%,7524547 +2022-11-03,74.72000,75.69000,74.05000,75.03000,72.82600,-0.12%,6761242 +2022-11-04,75.94000,76.67000,74.24000,76.00000,73.76800,1.29%,7218982 +2022-11-07,76.11000,77.09000,75.49000,76.74000,74.48600,0.97%,5394281 +2022-11-08,76.95000,77.14000,75.02000,75.64000,73.41800,-1.43%,9104244 +2022-11-09,75.38000,76.54000,75.00000,75.66000,73.43800,0.03%,6013703 +2022-11-10,77.70000,78.47300,76.71000,77.17000,74.90300,2.00%,10437314 +2022-11-11,77.13000,77.89100,76.57000,77.74000,75.45600,0.74%,7712925 +2022-11-14,77.48000,79.53500,77.33500,78.53000,76.22300,1.02%,7152952 +2022-11-15,78.93000,80.67500,78.01000,79.18000,76.85400,0.83%,7618478 +2022-11-16,79.12000,80.23000,78.86500,79.89000,77.54300,0.90%,6011890 +2022-11-17,79.17000,79.57500,78.19000,79.20000,76.87400,-0.86%,5717402 +2022-11-18,80.00000,80.46000,78.85000,79.73000,77.38800,0.67%,6106989 +2022-11-21,79.57000,80.10000,78.90000,79.82000,77.47500,0.11%,5235554 +2022-11-22,79.89000,82.21000,79.83000,82.12000,79.70800,2.88%,8796154 +2022-11-23,82.12000,82.92000,81.78000,82.56000,80.13500,0.54%,6347899 +2022-11-25,82.85000,83.48500,82.53500,82.72000,80.29000,0.19%,2754876 +2022-11-28,82.11000,82.14000,81.07000,81.39000,78.99900,-1.61%,5113103 +2022-11-29,81.33000,81.50000,80.52000,80.85000,78.47500,-0.66%,4928270 +2022-11-30,80.47000,83.17500,80.00000,83.03000,80.59100,2.70%,9610329 +2022-12-01,83.05000,84.53000,82.35000,84.11000,81.63900,1.30%,6127308 +2022-12-02,83.20000,83.62000,82.58000,83.35000,80.90200,-0.90%,4798927 +2022-12-05,82.41000,82.42000,79.41000,79.43000,77.09700,-4.70%,9102943 +2022-12-06,79.35000,79.82000,78.06000,78.91000,76.59200,-0.65%,7656126 +2022-12-07,78.67000,79.44500,78.58000,78.78000,76.46600,-0.16%,5105512 +2022-12-08,79.13000,80.21000,78.53000,80.07000,77.71800,1.64%,5918748 +2022-12-09,79.65000,80.36000,79.54000,79.86000,77.51400,-0.26%,6850806 +2022-12-12,80.31000,81.41000,79.93500,81.28000,78.89200,1.78%,15807550 +2022-12-13,84.94000,85.58000,79.70000,80.56000,78.19400,-0.89%,22812160 +2022-12-14,80.81000,82.89000,80.57000,81.82000,79.41700,1.56%,11183148 +2022-12-15,80.79000,81.03000,79.46000,80.07000,77.71800,-2.14%,8198939 +2022-12-16,79.96000,80.46000,79.48000,79.58000,77.24200,-0.61%,19200747 +2022-12-19,79.92000,81.10000,79.68000,80.50000,78.13500,1.16%,7738813 +2022-12-20,80.50000,81.49000,80.35000,80.94000,78.56200,0.55%,6390180 +2022-12-21,81.35000,82.14000,80.94000,81.50000,79.10600,0.69%,5932395 +2022-12-22,80.94000,81.17000,79.43000,80.49000,78.12600,-1.24%,8182431 +2022-12-23,80.51000,80.90000,79.99000,80.85000,78.47500,0.45%,4129226 +2022-12-27,80.88000,81.47000,80.60500,80.98000,78.60100,0.16%,4290843 +2022-12-28,81.09000,81.64000,80.19500,80.33000,77.97000,-0.80%,3794094 +2022-12-29,80.97000,81.80000,80.70000,81.40000,79.00900,1.33%,3867801 +2022-12-30,81.13000,81.93000,80.76000,81.74000,79.33900,0.42%,5375702 +2023-01-03,82.47000,83.84000,82.26000,83.72000,81.26100,2.42%,8997534 +2023-01-04,84.20000,85.17000,83.64000,84.48000,81.99800,0.91%,7836238 +2023-01-05,85.00000,85.40000,83.22000,84.31000,81.83300,-0.20%,7643784 +2023-01-06,84.74000,86.34000,83.82000,85.66000,83.14400,1.60%,8641597 +2023-01-09,86.84000,87.59000,86.16000,86.42000,84.19200,0.89%,7519836 +2023-01-10,85.64000,86.61000,85.57000,86.50000,84.27000,0.09%,5703270 +2023-01-11,87.37000,88.66000,87.09000,88.60000,86.31600,2.43%,8359667 +2023-01-12,88.70000,89.19500,88.17000,88.78000,86.49100,0.20%,6071099 +2023-01-13,87.95000,89.46600,87.66000,89.20000,86.90000,0.47%,5090938 +2023-01-17,89.19000,89.44000,88.42500,88.60000,86.31600,-0.67%,6550412 +2023-01-18,88.60000,88.63000,86.60000,86.71000,84.47500,-2.13%,6397707 +2023-01-19,86.40000,86.99000,85.25500,85.94000,83.72400,-0.89%,5597039 +2023-01-20,86.03000,87.38000,85.49500,87.25000,85.00100,1.52%,5567493 +2023-01-23,87.19000,89.13000,86.97000,88.97000,86.67600,1.97%,7390256 +2023-01-24,89.05000,90.09500,88.00000,89.70000,87.38800,0.82%,7004581 +2023-01-25,88.70000,89.86000,87.74000,89.64000,87.32900,-0.07%,5896812 +2023-01-26,89.89000,90.49000,89.09000,89.83000,87.51400,0.21%,7302869 +2023-01-27,89.50000,89.72000,88.96000,88.99000,86.69600,-0.94%,5676836 +2023-01-30,88.47000,88.62000,86.99000,87.35000,85.09800,-1.84%,6255306 +2023-01-31,87.69000,88.48000,87.35000,88.46000,86.17900,1.27%,6200413 +2023-02-01,88.37000,90.64500,88.21000,90.05000,87.72800,1.80%,6141252 +2023-02-02,90.66000,91.22000,88.94500,89.38000,87.07600,-0.74%,8269151 +2023-02-03,88.47000,90.25500,88.27000,89.62000,87.31000,0.27%,5671823 +2023-02-06,89.51000,89.61000,88.40000,88.53000,86.24800,-1.22%,4097311 +2023-02-07,87.87000,88.02000,86.30000,87.74000,85.47800,-0.89%,9226071 +2023-02-08,86.93000,87.91500,86.51000,86.69000,84.45500,-1.20%,7624398 +2023-02-09,87.14000,87.90000,86.32500,86.65000,84.41600,-0.05%,4960391 +2023-02-10,86.53000,87.38000,86.33500,87.14000,84.89300,0.57%,5318403 +2023-02-13,87.28000,89.45000,87.20000,89.42000,87.11500,2.62%,5560902 +2023-02-14,89.00000,89.41000,87.71000,89.09000,86.79300,-0.37%,7484776 +2023-02-15,88.85000,89.21000,88.03000,88.34000,86.06300,-0.84%,4330547 +2023-02-16,87.46000,88.27000,87.01300,87.72000,85.45900,-0.70%,5942533 +2023-02-17,87.20000,87.43000,86.51000,87.28000,85.03000,-0.50%,6398487 +2023-02-21,86.76000,86.94000,86.15000,86.20000,83.97800,-1.24%,5260328 +2023-02-22,86.68000,87.18000,85.98000,86.32000,84.09500,0.14%,5840102 +2023-02-23,87.15000,89.48000,87.06000,88.58000,86.29600,2.62%,8637135 +2023-02-24,87.31000,88.89000,87.14000,88.66000,86.37400,0.09%,7659188 +2023-02-27,88.86000,88.97000,87.36000,87.96000,85.69200,-0.79%,6748861 +2023-02-28,87.70000,88.01000,87.18000,87.40000,85.14700,-0.64%,7468234 +2023-03-01,86.90000,87.21000,85.99000,86.34000,84.11400,-1.21%,5119757 +2023-03-02,86.06000,87.28000,85.87000,86.97000,84.72800,0.73%,5293599 +2023-03-03,87.32000,89.29000,87.08000,89.25000,86.94900,2.62%,5498531 +2023-03-06,89.41000,90.66500,89.15000,89.74000,87.42600,0.55%,7424800 +2023-03-07,89.58000,90.08000,88.05000,88.36000,86.08200,-1.54%,5382366 +2023-03-08,88.40000,89.08500,88.15000,88.49000,86.20900,0.15%,5159208 +2023-03-09,88.33000,89.64000,86.53000,86.87000,84.63000,-1.83%,10572293 +2023-03-10,84.41000,85.25000,82.88000,84.07000,81.90300,-3.22%,16029345 +2023-03-13,83.32000,85.53000,82.04000,84.93000,82.74000,1.02%,10299942 +2023-03-14,85.93000,85.93000,83.43000,84.56000,82.38000,-0.44%,8732248 +2023-03-15,83.08000,83.37000,82.12000,82.98000,80.84100,-1.87%,11463010 +2023-03-16,82.92000,85.11000,82.08000,84.82000,82.63300,2.22%,10149163 +2023-03-17,85.00000,85.98000,84.61000,85.26000,83.06200,0.52%,13066028 +2023-03-20,85.28000,87.51000,85.25000,86.96000,84.71800,1.99%,9177289 +2023-03-21,87.49000,87.84800,86.66000,87.58000,85.32200,0.71%,6683731 +2023-03-22,87.54000,89.16000,87.44000,87.90000,85.63400,0.37%,7233663 +2023-03-23,88.65000,89.64000,87.64000,87.78000,85.51700,-0.14%,10747139 +2023-03-24,87.98000,88.48000,87.51000,88.01000,85.74100,0.26%,5852248 +2023-03-27,88.62000,90.50000,88.54500,90.14000,87.81600,2.42%,8170050 +2023-03-28,90.22000,90.88000,89.48000,89.85000,87.53400,-0.32%,6378927 +2023-03-29,90.13000,90.66000,89.81000,90.62000,88.28400,0.86%,5233647 +2023-03-30,90.85000,91.18000,89.71000,90.51000,88.17700,-0.12%,5640690 +2023-03-31,90.56000,93.00000,90.41000,92.92000,90.52400,2.66%,10476333 +2023-04-03,92.38000,94.00000,92.09000,93.92000,91.49900,1.08%,8410872 +2023-04-04,93.85000,94.02000,92.93000,94.00000,91.57700,0.09%,6651475 +2023-04-05,93.62000,95.10800,93.48000,94.89000,92.44400,0.95%,7478750 +2023-04-06,94.33000,96.08000,93.99000,95.92000,93.44700,1.09%,9146244 +2023-04-10,94.68000,95.11000,93.55000,93.76000,91.73300,-2.25%,8681735 +2023-04-11,93.46000,94.13000,93.20000,93.97000,91.93800,0.22%,8196049 +2023-04-12,94.38000,95.32000,93.59500,93.90000,91.86900,-0.07%,8040306 +2023-04-13,94.18000,95.74500,93.94000,95.55000,93.48400,1.76%,6240215 +2023-04-14,95.50000,95.99000,94.68000,95.71000,93.64000,0.17%,6485060 +2023-04-17,95.64000,95.99000,95.31000,95.59000,93.52300,-0.13%,4771448 +2023-04-18,96.00000,96.74100,95.77500,96.47000,94.38400,0.92%,7219366 +2023-04-19,95.59000,96.47000,95.59000,95.81000,93.73800,-0.68%,4766371 +2023-04-20,96.00000,96.15000,94.60000,94.83000,92.77900,-1.02%,5815527 +2023-04-21,95.01000,95.31000,94.26000,95.15000,93.09200,0.34%,7335787 +2023-04-24,95.34000,96.07500,94.97000,95.44000,93.37600,0.30%,4901783 +2023-04-25,95.14000,95.70000,94.02000,94.06000,92.02600,-1.45%,5768842 +2023-04-26,93.75000,94.81000,93.34000,93.71000,91.68400,-0.37%,6379588 +2023-04-27,94.31000,95.09000,93.29100,95.04000,92.98500,1.42%,5615746 +2023-04-28,94.27000,95.40000,94.24000,94.72000,92.67200,-0.34%,8498551 +2023-05-01,94.80000,95.73000,94.70000,94.87000,92.81900,0.16%,5459865 +2023-05-02,94.93000,95.24000,93.85000,94.80000,92.75000,-0.07%,5995080 +2023-05-03,95.07000,95.42000,94.54000,94.78000,92.73000,-0.02%,6744810 +2023-05-04,94.98000,95.12000,94.41000,94.97000,92.91600,0.20%,5038200 +2023-05-05,95.00000,97.31000,94.83000,96.97000,94.87300,2.11%,8068571 +2023-05-08,97.08000,97.28000,96.44000,96.79000,94.69700,-0.19%,5314753 +2023-05-09,96.20000,96.89000,96.10000,96.14000,94.06100,-0.67%,6333498 +2023-05-10,96.79000,97.67500,96.25600,97.52000,95.41100,1.44%,5935280 +2023-05-11,97.54000,97.63000,96.33500,97.44000,95.33300,-0.08%,5144541 +2023-05-12,97.61000,97.92000,96.93000,97.85000,95.73400,0.42%,4994703 +2023-05-15,97.87000,97.96000,97.04500,97.26000,95.15700,-0.60%,4443811 +2023-05-16,97.17000,98.84500,96.92000,98.25000,96.12500,1.02%,6898204 +2023-05-17,98.78000,100.40000,98.43000,99.77000,97.61300,1.55%,9436009 +2023-05-18,99.77000,102.46000,99.73000,102.34000,100.12700,2.58%,10005725 +2023-05-19,102.39000,103.07000,101.92000,102.84000,100.61600,0.49%,8560257 +2023-05-22,102.48000,103.10000,101.73000,101.77000,99.56900,-1.04%,5890481 +2023-05-23,101.07000,101.43000,98.46500,98.54000,96.40900,-3.17%,10047261 +2023-05-24,97.95000,98.88000,97.29000,98.32000,96.19400,-0.22%,6815861 +2023-05-25,99.20000,104.66000,98.77000,104.29000,102.03500,6.07%,16729608 +2023-05-26,104.35000,106.23000,104.03000,104.08000,101.82900,-0.20%,13994064 +2023-05-30,104.90000,105.98000,104.19000,105.15000,102.87600,1.03%,10296707 +2023-05-31,104.47000,106.49000,104.15000,105.94000,103.64900,0.75%,13485104 +2023-06-01,104.88000,106.61000,104.78000,105.99000,103.69800,0.05%,7835885 +2023-06-02,106.52000,106.77000,105.75000,105.89000,103.60000,-0.09%,8652377 +2023-06-05,105.89000,107.60000,105.53000,106.93000,104.61800,0.98%,7441981 +2023-06-06,106.81000,107.49000,106.15000,107.10000,104.78400,0.16%,7022994 +2023-06-07,107.14000,108.37000,104.83500,105.25000,102.97400,-1.73%,9842484 +2023-06-08,105.67000,107.78500,105.35000,107.48000,105.15600,2.12%,9529126 +2023-06-09,107.70000,110.15000,107.41000,109.85000,107.47500,2.21%,12597073 +2023-06-12,114.34000,117.51000,114.34000,116.43000,113.91200,5.99%,39532005 +2023-06-13,123.32000,123.99000,116.02000,116.68000,114.15700,0.21%,39190916 +2023-06-14,116.50000,122.51000,115.74000,122.27000,119.62600,4.79%,26264249 +2023-06-15,121.95000,127.54000,121.66000,126.55000,123.81300,3.50%,27476726 +2023-06-16,127.14000,127.40000,125.15000,125.46000,122.74700,-0.86%,19514667 +2023-06-20,124.45000,125.25000,121.96000,122.04000,119.40100,-2.73%,16280340 +2023-06-21,121.95000,123.36000,120.36000,122.10000,119.46000,0.05%,17582950 +2023-06-22,121.61000,122.59000,120.07000,120.58000,117.97300,-1.24%,12204559 +2023-06-23,119.59000,119.90000,118.14000,118.64000,116.07500,-1.61%,19734336 +2023-06-26,117.99000,119.42500,116.70000,116.78000,114.25500,-1.57%,8987034 +2023-06-27,116.57000,118.46000,116.26000,117.84000,115.29200,0.91%,6970419 +2023-06-28,116.78000,118.62000,116.39000,116.53000,114.01000,-1.11%,9240450 +2023-06-29,115.65000,117.80000,114.63000,117.78000,115.23300,1.07%,9234347 +2023-06-30,119.84000,121.72500,119.03000,119.09000,116.51500,1.11%,13703101 +2023-07-03,118.01000,118.25000,116.82500,117.15000,114.61700,-1.63%,4284699 +2023-07-05,116.52000,117.01000,115.41000,115.96000,113.45200,-1.02%,8471859 +2023-07-06,114.66500,115.81000,114.64000,115.45000,112.95300,-0.44%,7987217 +2023-07-07,114.84000,115.98000,114.49000,114.61000,112.13200,-0.73%,7001618 +2023-07-10,114.28000,115.03000,113.66000,114.38000,111.90700,-0.20%,6931013 +2023-07-11,114.19500,115.00000,113.43000,114.88000,112.78700,0.44%,6118606 +2023-07-12,115.67000,118.09000,115.64000,116.02000,113.90600,0.99%,11011586 +2023-07-13,117.09000,118.58000,116.76000,117.45000,115.31000,1.23%,9359604 +2023-07-14,118.18000,119.97000,117.68000,119.27000,117.09700,1.55%,7723843 +2023-07-17,118.85000,119.97000,118.25300,118.89000,116.72400,-0.32%,6736825 +2023-07-18,118.78000,121.29000,117.81000,120.77000,118.57000,1.58%,8906658 +2023-07-19,120.82000,121.35500,118.42000,118.69000,116.52800,-1.72%,7609014 +2023-07-20,117.49000,119.05000,115.23000,115.88000,113.76900,-2.37%,12913026 +2023-07-21,116.49000,119.27000,116.21000,117.65000,115.50700,1.53%,9159643 +2023-07-24,117.94000,118.54000,116.73000,118.07000,115.91900,0.36%,6200393 +2023-07-25,117.98000,118.51400,116.81000,117.95000,115.80100,-0.10%,6266278 +2023-07-26,117.42000,117.62000,115.00000,115.50000,113.39600,-2.08%,8159988 +2023-07-27,117.55000,117.60000,115.64000,116.40000,114.27900,0.78%,7843027 +2023-07-28,116.68000,117.30000,115.65000,115.99000,113.87700,-0.35%,6912012 +2023-07-31,116.43000,117.24000,115.83000,117.23000,115.09400,1.07%,6708458 +2023-08-01,116.92000,118.04000,116.47500,117.91000,115.76200,0.58%,5250652 +2023-08-02,116.92000,116.98000,114.32000,115.71000,113.60200,-1.87%,6387789 +2023-08-03,115.24000,116.17000,114.26000,114.55000,112.46300,-1.00%,5215848 +2023-08-04,115.34000,116.40000,114.25500,114.44000,112.35500,-0.10%,5579319 +2023-08-07,115.47000,116.38000,115.07000,116.10000,113.98500,1.45%,7347041 +2023-08-08,115.04000,115.61000,114.22000,115.23000,113.13100,-0.75%,4694781 +2023-08-09,115.34000,115.71000,112.33000,113.10000,111.04000,-1.85%,6542427 +2023-08-10,113.78000,115.09500,112.48000,112.99000,110.93200,-0.10%,6004125 +2023-08-11,112.39000,113.48000,111.13000,113.06000,111.00000,0.06%,5288879 +2023-08-14,113.18000,115.80600,113.15000,115.57000,113.46500,2.22%,6494216 +2023-08-15,115.45000,118.05900,114.84000,117.29000,115.15300,1.49%,10412160 +2023-08-16,117.16000,117.81000,115.27000,115.34000,113.23900,-1.66%,5721951 +2023-08-17,115.74000,116.78000,114.36000,114.88000,112.78700,-0.40%,6183897 +2023-08-18,114.50000,116.99000,113.95000,116.46000,114.33800,1.38%,9412775 +2023-08-21,116.90000,117.35000,115.19000,116.59000,114.46600,0.11%,5811160 +2023-08-22,117.51000,117.68000,115.73000,116.54000,114.41700,-0.04%,4961062 +2023-08-23,117.10000,120.45000,112.11000,117.84000,115.69300,1.12%,16517285 +2023-08-24,119.68000,119.73000,112.41000,112.91000,110.85300,-4.18%,11995894 +2023-08-25,112.91000,116.14800,112.74000,116.06000,113.94600,2.79%,8758141 +2023-08-28,116.37000,117.71000,115.70000,116.84000,114.71100,0.67%,4514753 +2023-08-29,120.95000,121.21000,118.53000,120.65000,118.45200,3.26%,11920537 +2023-08-30,120.72000,121.73600,120.15000,121.12000,118.91300,0.39%,5601778 +2023-08-31,121.00000,121.98000,120.12000,120.39000,118.19700,-0.60%,9109806 +2023-09-01,121.01000,121.69000,120.09000,120.93000,118.72700,0.45%,6190045 +2023-09-05,122.44000,124.28000,121.18000,123.98000,121.72100,2.52%,11089638 +2023-09-06,123.06000,124.58000,122.73000,124.33000,122.06500,0.28%,8728483 +2023-09-07,123.83000,125.96000,122.59400,125.09000,122.81100,0.61%,11864401 +2023-09-08,124.80000,126.69000,124.34800,126.32000,124.01900,0.98%,10612971 +2023-09-11,127.02000,127.41500,124.72000,126.71000,124.40200,0.31%,22155564 +2023-09-12,112.08000,113.30000,107.30000,109.61000,107.61300,-13.50%,68605745 +2023-09-13,108.32000,112.94000,108.20000,111.84000,109.80300,2.03%,27170953 +2023-09-14,113.50000,115.14000,111.95000,113.66000,111.58900,1.63%,19849654 +2023-09-15,114.19000,115.20000,112.50000,113.91000,111.83500,0.22%,23215012 +2023-09-18,113.42000,114.46500,111.58000,112.21000,110.16600,-1.49%,11744057 +2023-09-19,112.47500,113.74000,111.71000,112.77000,110.71600,0.50%,9536119 +2023-09-20,112.81000,114.69500,112.46000,112.87000,110.81400,0.09%,8779955 +2023-09-21,111.51000,112.50000,109.33100,109.43000,107.43600,-3.05%,12653515 +2023-09-22,109.99000,110.60000,108.51000,109.03000,107.04400,-0.37%,11152050 +2023-09-25,108.45000,108.65000,107.50000,108.30000,106.32700,-0.67%,8410012 +2023-09-26,107.14000,107.40000,104.31000,104.88000,102.96900,-3.16%,13209049 +2023-09-27,105.00000,105.27700,103.35000,104.62000,102.71400,-0.25%,8916439 +2023-09-28,104.03000,106.60000,103.27000,106.15000,104.21600,1.46%,7373621 +2023-09-29,107.11000,107.36500,105.38000,105.92000,103.99000,-0.22%,7299109 +2023-10-02,105.81000,106.73500,105.29000,106.71000,104.76600,0.75%,5963457 +2023-10-03,106.42000,106.50000,103.54000,104.52000,102.61600,-2.05%,8783327 +2023-10-04,104.96000,107.30000,104.50000,107.08000,105.12900,2.45%,8842650 +2023-10-05,106.97000,108.44000,106.18500,108.35000,106.37600,1.19%,7651479 +2023-10-06,107.93000,110.53000,107.58000,109.96000,107.95700,1.49%,8246950 +2023-10-09,110.75000,110.97000,109.47000,110.32000,108.31000,0.33%,6012363 +2023-10-10,110.21000,111.06000,109.62000,109.71000,107.71100,-0.55%,6910436 +2023-10-11,109.51000,110.05900,108.83000,109.64000,108.03500,-0.06%,5641686 +2023-10-12,109.95000,110.92000,108.88000,109.11000,107.51300,-0.48%,6598533 +2023-10-13,109.19000,109.51000,107.79000,108.25000,106.66600,-0.79%,5882175 +2023-10-16,108.95000,109.59000,108.31200,108.71000,107.11900,0.42%,5487985 +2023-10-17,107.58000,109.79000,106.90200,109.04000,107.44400,0.30%,5261788 +2023-10-18,108.40000,109.73000,107.86000,108.25000,106.66600,-0.72%,5123946 +2023-10-19,108.63000,110.22000,108.19000,108.34000,106.75400,0.08%,7989244 +2023-10-20,106.99000,107.03500,100.66000,101.85000,100.35900,-5.99%,21831362 +2023-10-23,102.04000,104.69000,102.01000,103.66000,102.14300,1.78%,10722584 +2023-10-24,103.95000,104.46000,102.50000,103.20000,101.69000,-0.44%,6173992 +2023-10-25,102.70000,103.67000,101.01000,101.43000,99.94600,-1.72%,7081685 +2023-10-26,101.69000,102.39000,99.87000,100.40000,98.93100,-1.02%,7565581 +2023-10-27,101.00000,102.09000,100.59000,100.99000,99.51200,0.59%,5207854 +2023-10-30,101.14000,102.40700,100.82000,101.65000,100.16200,0.65%,5433719 +2023-10-31,102.00500,103.52000,101.10000,103.40000,101.88700,1.72%,6258385 +2023-11-01,103.80000,106.20000,103.80000,105.75000,104.20200,2.27%,8602440 +2023-11-02,106.45000,107.22000,105.57000,106.87000,105.30600,1.06%,5918301 +2023-11-03,107.17000,109.07000,106.62000,108.05000,106.46900,1.10%,7280025 +2023-11-06,108.06000,109.21000,107.44000,109.11000,107.51300,0.98%,6062799 +2023-11-07,109.99000,110.38000,108.58000,108.99000,107.39500,-0.11%,7412638 +2023-11-08,109.23000,112.56000,109.19000,112.33000,110.68600,3.06%,10994910 +2023-11-09,112.40000,113.30900,111.61000,112.18000,110.53800,-0.13%,6853941 +2023-11-10,112.09000,113.18000,111.14000,113.07000,111.41500,0.79%,5243795 +2023-11-13,113.07000,114.49000,112.78000,114.15000,112.47900,0.96%,5740466 +2023-11-14,114.86000,116.46000,114.45000,116.10000,114.40100,1.71%,6733655 +2023-11-15,116.15000,116.31000,113.92500,114.06000,112.39100,-1.76%,7386240 +2023-11-16,113.76000,115.87000,113.47000,114.67000,112.99200,0.53%,7476084 +2023-11-17,114.61000,115.64000,114.16000,115.36000,113.67200,0.60%,4793121 +2023-11-20,115.65000,117.14900,115.51000,116.92000,115.20900,1.35%,5729247 +2023-11-21,117.21000,117.67000,115.68000,116.08000,114.38100,-0.72%,5995308 +2023-11-22,116.70000,117.29000,115.51000,116.24000,114.53900,0.14%,4344743 +2023-11-24,116.49000,116.59000,115.34000,116.25000,114.54900,0.01%,2168187 +2023-11-27,116.00500,116.77000,115.45000,116.47000,114.76500,0.19%,5165309 +2023-11-28,116.00000,116.80000,115.87000,116.24000,114.53900,-0.20%,4892619 +2023-11-29,117.34000,117.58000,115.96000,116.21000,114.50900,-0.03%,6127312 +2023-11-30,116.86000,117.23000,115.18000,116.21000,114.50900,,11075593 +2023-12-01,116.07000,117.35000,115.26000,117.16000,115.44500,0.82%,5739833 +2023-12-04,116.27000,116.68000,114.55000,115.78000,114.08500,-1.18%,5587538 +2023-12-05,114.57000,115.27000,113.81000,114.53000,112.85400,-1.08%,5913562 +2023-12-06,114.94000,114.99000,111.93000,112.03000,110.39000,-2.18%,7806124 +2023-12-07,112.41000,113.03000,111.81000,112.87000,111.21800,0.75%,6772848 +2023-12-08,112.01000,113.64000,111.59000,113.61000,111.94700,0.66%,7765999 +2023-12-11,113.77000,115.35000,113.61000,115.13000,113.44500,1.34%,19544239 +2023-12-12,102.70000,104.95000,100.69000,100.81000,99.33500,-12.44%,57666473 +2023-12-13,101.08000,103.10000,99.26000,102.99000,101.48300,2.16%,29392208 +2023-12-14,101.87000,102.24900,99.87000,100.31000,98.84200,-2.60%,22865164 +2023-12-15,99.69000,103.99000,99.36000,103.32000,101.80800,3.00%,30212316 +2023-12-18,103.41000,106.15600,102.91000,105.00000,103.46300,1.63%,13473124 +2023-12-19,104.98000,106.34000,104.80000,106.25000,104.69500,1.19%,9967487 +2023-12-20,105.95000,106.09000,104.05000,104.15000,102.62600,-1.98%,9241956 +2023-12-21,104.70000,105.92500,104.52000,105.86000,104.31100,1.64%,8168010 +2023-12-22,105.70000,106.49000,105.46000,106.20000,104.64600,0.32%,5680031 +2023-12-26,106.52000,106.65000,105.34000,106.19000,104.63600,-0.01%,5767415 +2023-12-27,106.32000,106.33000,105.56000,105.94000,104.38900,-0.24%,5614732 +2023-12-28,106.01000,106.60500,105.58000,106.25000,104.69500,0.29%,5689057 +2023-12-29,106.60000,106.91800,104.78000,105.43000,103.88700,-0.77%,6899695 +2024-01-02,104.52000,104.68000,102.44000,104.06000,102.53700,-1.30%,9597500 +2024-01-03,103.30000,103.38000,101.74000,102.46000,100.96000,-1.54%,9455569 +2024-01-04,102.77000,103.36000,102.40000,102.59000,101.08900,0.13%,6822299 +2024-01-05,102.53000,103.72000,102.29000,102.73000,101.22600,0.14%,6125264 +2024-01-08,102.94000,104.77000,102.13000,104.66000,103.12800,1.88%,7038658 +2024-01-09,103.85000,104.48000,103.29000,103.63000,102.11300,-0.98%,6725200 +2024-01-10,103.09000,104.07000,102.72000,103.92000,102.79300,0.28%,7270545 +2024-01-11,104.35000,104.84000,103.54000,104.77000,103.63400,0.82%,6118998 +2024-01-12,105.10000,106.70000,104.96500,106.60000,105.44400,1.75%,9703848 +2024-01-16,106.41000,106.66000,105.42000,106.57000,105.41400,-0.03%,7547241 +2024-01-17,106.46000,107.50000,105.68000,106.43000,105.27600,-0.13%,7771460 +2024-01-18,106.99000,108.88000,106.62000,108.70000,107.52100,2.13%,10362279 +2024-01-19,109.32000,110.22000,109.02000,109.67000,108.48100,0.89%,11163772 +2024-01-22,110.06000,110.69000,109.27000,110.10000,108.90600,0.39%,7485307 +2024-01-23,110.29000,112.68000,109.56000,111.83000,110.61700,1.57%,9185921 +2024-01-24,113.42000,115.42000,113.33000,114.31000,113.07100,2.22%,11528714 +2024-01-25,114.89000,116.18000,114.35000,115.00000,113.75300,0.60%,8877205 +2024-01-26,114.64000,115.48000,114.27500,114.64000,113.39700,-0.31%,5541900 +2024-01-29,114.19000,114.59000,113.01000,113.75000,112.51700,-0.78%,7014424 +2024-01-30,113.36000,114.40000,112.63000,114.16000,112.92200,0.36%,8231882 +2024-01-31,113.81000,114.27000,111.67000,111.70000,110.48900,-2.15%,7386705 +2024-02-01,112.91000,115.78000,112.55000,115.53000,114.27700,3.43%,7882168 +2024-02-02,115.82000,116.49000,115.15800,115.79000,114.53400,0.23%,6499594 +2024-02-05,115.53000,116.71500,114.77000,116.39000,115.12800,0.52%,8084508 +2024-02-06,116.74000,116.95000,114.98000,115.30000,114.05000,-0.94%,4639268 +2024-02-07,115.80000,117.59000,115.30000,117.27000,115.99800,1.71%,7672882 +2024-02-08,117.09000,117.78700,115.97000,116.68000,115.41500,-0.50%,4472770 +2024-02-09,117.06000,117.34000,115.73000,116.64000,115.37500,-0.03%,5787142 +2024-02-12,116.26000,117.10000,115.38000,115.84000,114.58400,-0.69%,5439629 +2024-02-13,113.79000,114.21000,113.00000,113.68000,112.44700,-1.86%,8171722 +2024-02-14,114.32000,114.72000,113.53000,114.26000,113.02100,0.51%,5946116 +2024-02-15,114.25000,114.31000,112.57000,112.78000,111.55700,-1.30%,8455623 +2024-02-16,113.02000,113.11000,111.24500,111.31000,110.10300,-1.30%,8936016 +2024-02-20,110.54000,110.76500,107.68000,108.45000,107.27400,-2.57%,10975638 +2024-02-21,106.76000,108.37500,106.51000,108.16000,106.98700,-0.27%,7867610 +2024-02-22,111.49000,111.88500,109.66000,111.01000,109.80600,2.63%,8957789 +2024-02-23,112.00000,113.37000,111.71000,111.95000,110.73600,0.85%,7504506 +2024-02-26,112.00000,112.54000,110.93000,110.97000,109.76700,-0.88%,6342943 +2024-02-27,110.62000,111.51000,109.79000,111.38000,110.17200,0.37%,6593144 +2024-02-28,111.26000,112.02000,111.10000,111.68000,110.46900,0.27%,5278179 +2024-02-29,111.68000,112.44200,110.63500,111.68000,110.46900,,12193860 +2024-03-01,111.68000,113.94000,111.52000,113.78000,112.54600,1.88%,7605145 +2024-03-04,113.58000,114.60000,113.39000,114.06000,112.82300,0.25%,6588062 +2024-03-05,112.82000,113.20000,110.36500,110.94000,109.73700,-2.74%,8241978 +2024-03-06,111.50000,113.05000,110.67000,112.27000,111.05300,1.20%,6706372 +2024-03-07,113.94000,114.80000,112.29000,114.54000,113.29800,2.02%,7670135 +2024-03-08,114.07000,114.33000,111.54000,112.42000,111.20100,-1.85%,8312943 +2024-03-11,111.61000,114.75000,111.18000,114.13000,112.89200,1.52%,14536474 +2024-03-12,126.26000,129.37000,124.60000,127.54000,126.15700,11.75%,48315757 +2024-03-13,128.00000,128.80000,124.83000,125.52000,124.15900,-1.58%,15768700 +2024-03-14,127.23000,127.80000,124.94000,125.53000,124.16900,0.01%,10953912 +2024-03-15,124.04000,126.01000,123.55900,125.54000,124.17900,0.01%,17844884 +2024-03-18,127.20000,128.95000,126.88000,127.80000,126.41400,1.80%,12231423 +2024-03-19,127.74500,129.21000,126.49000,129.19000,127.78900,1.09%,10220950 +2024-03-20,129.98000,130.69000,128.27000,129.24000,127.83900,0.04%,8373330 +2024-03-21,130.52000,132.77400,128.95000,129.01000,127.61100,-0.18%,17842357 +2024-03-22,129.01000,129.20500,127.55000,127.79000,126.40400,-0.95%,6659950 +2024-03-25,127.67000,127.67000,126.05000,126.08000,124.71300,-1.34%,7446068 +2024-03-26,126.75000,126.93500,125.84000,126.47000,125.09900,0.31%,7063930 +2024-03-27,127.33000,127.82000,124.47000,125.27000,123.91200,-0.95%,8115884 +2024-03-28,125.39000,126.17000,125.20000,125.61000,124.24800,0.27%,6587431 +2024-04-01,125.54000,126.27200,124.56000,125.48000,124.11900,-0.10%,3664687 +2024-04-02,124.51000,124.93000,123.43000,124.34000,122.99200,-0.91%,4569766 +2024-04-03,124.26000,126.40500,124.06000,126.24000,124.87100,1.53%,6971716 +2024-04-04,127.60000,127.99000,124.03000,124.19000,122.84300,-1.62%,7432972 +2024-04-05,124.42000,125.99500,124.14000,124.90000,123.54600,0.57%,4825292 +2024-04-08,125.00000,125.11500,123.76000,124.35000,123.00200,-0.44%,6037743 +2024-04-09,124.35000,124.75000,121.24000,123.23000,122.28900,-0.90%,5547752 +2024-04-10,121.35000,123.08000,121.32000,121.75000,120.82100,-1.20%,4509869 +2024-04-11,121.72000,123.82000,121.36000,123.24000,122.29900,1.22%,7315241 +2024-04-12,121.74000,121.84000,120.41500,121.11000,120.18600,-1.73%,6196877 +2024-04-15,122.18000,122.47000,119.44000,119.88000,118.96500,-1.02%,5101455 +2024-04-16,120.09000,121.44300,119.75000,120.62000,119.69900,0.62%,6999959 +2024-04-17,120.98000,121.04000,118.61000,118.67000,117.76400,-1.62%,5366587 +2024-04-18,118.76000,118.76000,115.70000,116.00000,115.11500,-2.25%,6662406 +2024-04-19,116.12000,116.77000,114.46000,114.88000,114.00300,-0.97%,8251495 +2024-04-22,116.03000,116.33500,114.34000,114.53000,113.65600,-0.30%,7125490 +2024-04-23,115.17000,115.86000,114.75000,115.09000,114.21200,0.49%,5494823 +2024-04-24,115.38000,115.73000,113.88000,115.34000,114.46000,0.22%,5791761 +2024-04-25,113.63000,114.99000,112.78000,114.89000,114.01300,-0.39%,6796627 +2024-04-26,117.04000,119.21000,116.15000,117.21000,116.31500,2.02%,8355111 +2024-04-29,116.99000,117.31000,115.29000,116.49000,115.60100,-0.61%,5190565 +2024-04-30,115.09000,115.52000,113.69000,113.75000,112.88200,-2.35%,6234710 +2024-05-01,113.91000,116.76000,113.65000,114.63000,113.75500,0.77%,5583638 +2024-05-02,115.23000,115.81000,114.26000,114.96000,114.08300,0.29%,5001045 +2024-05-03,115.98000,116.21000,115.07000,115.80000,114.91600,0.73%,4484976 +2024-05-06,116.33000,118.36000,116.18000,118.34000,117.43700,2.19%,6052397 +2024-05-07,118.00000,119.12900,117.29000,117.93000,117.03000,-0.35%,6437743 +2024-05-08,117.71000,117.98000,117.11000,117.39000,116.49400,-0.46%,4635960 +2024-05-09,117.39000,117.72600,116.50000,116.64000,115.75000,-0.64%,3236316 +2024-05-10,117.15000,117.63000,115.91000,116.67000,115.78000,0.03%,4122531 +2024-05-13,117.13000,117.19000,116.19500,116.37000,115.48200,-0.26%,4139953 +2024-05-14,116.50000,122.55000,116.13000,120.87000,119.94800,3.87%,17811221 +2024-05-15,120.17000,122.09000,119.67000,121.63000,120.70200,0.63%,6604632 +2024-05-16,121.94000,122.45000,121.21000,122.16000,121.22800,0.44%,5159256 +2024-05-17,123.18000,123.58000,122.08000,123.50000,122.55700,1.10%,6179367 +2024-05-20,123.80000,124.68000,123.24000,124.52000,123.57000,0.83%,5989022 +2024-05-21,124.46000,125.36000,123.92000,124.63000,123.67900,0.09%,5549456 +2024-05-22,124.63000,125.16000,123.29500,124.60000,123.64900,-0.02%,5705042 +2024-05-23,126.55000,126.70000,123.16000,124.09000,123.14300,-0.41%,6108584 +2024-05-24,123.42000,123.51000,121.42000,122.91000,121.97200,-0.95%,7173435 +2024-05-28,123.24000,124.82000,123.01100,124.49000,123.54000,1.29%,6911394 +2024-05-29,122.99000,123.92000,122.77000,123.74000,122.79600,-0.60%,4735091 +2024-05-30,120.17000,121.44000,117.03000,117.09000,116.19600,-5.37%,10851552 +2024-05-31,116.59000,117.41800,114.55000,117.19000,116.29600,0.09%,12755639 +2024-06-03,117.53000,119.33000,117.34000,119.28000,118.37000,1.78%,7256308 +2024-06-04,119.02000,120.37000,118.72000,120.07000,119.15400,0.66%,7367975 +2024-06-05,121.65000,122.79000,120.50800,122.63000,121.69400,2.13%,5973706 +2024-06-06,122.88000,124.27000,122.25000,123.50000,122.55700,0.71%,7347249 +2024-06-07,124.21000,126.22000,123.27000,125.92000,124.95900,1.96%,11544957 +2024-06-10,125.73000,126.95000,124.05000,124.50000,123.55000,-1.13%,10190447 +2024-06-11,124.05000,124.83000,122.29000,123.88000,122.93500,-0.50%,18373935 +2024-06-12,134.69000,140.95500,133.96000,140.38000,139.30900,13.32%,40871317 +2024-06-13,140.43000,142.40000,138.77000,139.85000,138.78300,-0.38%,13733247 +2024-06-14,139.26000,139.97000,137.38000,138.13000,137.07600,-1.23%,11330789 +2024-06-17,138.80000,141.44000,138.25000,141.31000,140.23200,2.30%,11232754 +2024-06-18,141.22000,145.06000,141.22000,144.64000,143.53600,2.36%,11629395 +2024-06-20,145.32000,145.32000,141.95000,142.91000,141.81900,-1.20%,8940005 +2024-06-21,143.72000,143.72000,140.44000,141.50000,140.42000,-0.99%,14930875 +2024-06-24,140.00000,141.53000,139.12000,139.89000,138.82200,-1.14%,7793293 +2024-06-25,139.00000,139.55000,137.56000,139.17000,138.10800,-0.51%,8469641 +2024-06-26,139.49000,140.74500,138.08000,138.23000,137.17500,-0.68%,8036309 +2024-06-27,139.25000,141.42000,138.81000,140.18000,139.11000,1.41%,7518199 +2024-06-28,139.43500,142.82000,139.27000,141.20000,140.12200,0.73%,25814821 +2024-07-01,141.69000,144.05500,141.07000,143.09000,141.99800,1.34%,6552353 +2024-07-02,142.63000,144.22000,142.55000,143.28000,142.18600,0.13%,5920529 +2024-07-03,143.75000,144.65000,143.50000,144.38000,143.27800,0.77%,3560778 +2024-07-05,144.95000,145.78500,144.02000,144.83000,143.72500,0.31%,5365527 +2024-07-08,144.76000,145.23000,143.43000,145.03000,143.92300,0.14%,8622633 +2024-07-09,145.13000,145.70000,138.00000,140.68000,139.60600,-3.00%,14340040 +2024-07-10,141.12000,142.38000,139.73500,142.07000,140.98600,0.99%,6350258 +2024-07-11,142.36000,143.48000,141.67800,142.76000,142.06700,0.49%,5246402 +2024-07-12,142.71000,145.13000,141.26000,144.77000,144.06800,1.41%,7361770 +2024-07-15,145.73000,146.59000,141.92000,143.07000,142.37600,-1.17%,8687837 +2024-07-16,143.07000,143.50000,142.05000,142.61000,141.91800,-0.32%,7181470 +2024-07-17,140.48000,141.79000,138.68000,139.26000,138.58400,-2.35%,9157003 +2024-07-18,139.36000,140.06000,137.20200,138.03000,137.36000,-0.88%,5998726 +2024-07-19,138.35000,140.44000,138.08000,138.56000,137.88800,0.38%,6111941 +2024-07-22,139.74000,140.68000,139.12000,140.17000,139.49000,1.16%,5387176 +2024-07-23,141.30000,143.22000,141.21000,143.11000,142.41600,2.10%,6697410 +2024-07-24,141.70000,142.66000,138.40000,138.77000,138.09700,-3.03%,8018807 +2024-07-25,140.15000,141.07000,137.70000,137.82000,137.15100,-0.68%,7654625 +2024-07-26,138.87000,139.96000,138.38000,139.01000,138.33600,0.86%,5139377 +2024-07-29,139.27000,139.78000,137.82500,138.31000,137.63900,-0.50%,4054647 +2024-07-30,139.07000,139.56500,134.96000,135.67000,135.01200,-1.91%,6505701 +2024-07-31,139.69000,141.55000,138.66000,139.45000,138.77300,2.79%,7188043 +2024-08-01,139.29000,140.39000,135.77000,137.51000,136.84300,-1.39%,5906808 +2024-08-02,132.77000,134.30000,131.80000,133.28000,132.63300,-3.08%,8251585 +2024-08-05,127.89000,129.97000,126.66400,127.86000,127.24000,-4.07%,10354987 +2024-08-06,130.54000,131.03800,128.08000,128.21000,127.58800,0.27%,8373891 +2024-08-07,128.92000,130.30000,125.75000,125.90000,125.28900,-1.80%,8617652 +2024-08-08,128.00000,129.82000,127.65000,128.96000,128.33400,2.43%,6243219 +2024-08-09,128.40000,132.37000,128.34000,132.06000,131.41900,2.40%,5597278 +2024-08-12,132.25000,132.71000,131.21000,132.58000,131.93700,0.39%,5600826 +2024-08-13,132.97000,134.54000,132.81000,134.26000,133.60900,1.27%,4324038 +2024-08-14,134.04000,135.97000,134.01000,135.60000,134.94200,1.00%,4044630 +2024-08-15,136.93000,137.25000,135.72000,136.93000,136.26600,0.98%,4698128 +2024-08-16,136.79000,137.82000,136.39000,137.47000,136.80300,0.39%,4893787 +2024-08-19,137.53000,137.95000,136.45500,137.92000,137.25100,0.33%,3641585 +2024-08-20,137.82000,139.79000,137.82000,139.17000,138.49500,0.91%,3738261 +2024-08-21,138.80000,140.30000,138.55000,140.20000,139.52000,0.74%,3776768 +2024-08-22,140.70000,141.08000,137.65000,138.08000,137.41000,-1.51%,5162189 +2024-08-23,138.73000,139.79000,137.26000,139.19000,138.51500,0.80%,4544571 +2024-08-26,139.39000,139.40000,138.19000,138.90000,138.22600,-0.21%,2729605 +2024-08-27,137.85000,139.50000,137.74000,138.48000,137.80800,-0.30%,3872342 +2024-08-28,138.83000,138.95000,136.91000,137.88000,137.21100,-0.43%,3022639 +2024-08-29,139.14000,141.16000,138.85000,139.42000,138.74400,1.12%,4588361 +2024-08-30,140.33000,141.72000,140.09500,141.29000,140.60500,1.34%,7980679 +2024-09-03,140.45000,142.20000,138.83000,139.50000,138.82300,-1.27%,6831174 +2024-09-04,138.44000,141.10100,137.95000,140.75000,140.06700,0.90%,6224492 +2024-09-05,141.40000,143.28000,140.30500,142.61000,141.91800,1.32%,8733246 +2024-09-06,143.79000,143.94000,139.40000,141.81000,141.12200,-0.56%,11154796 +2024-09-09,142.49000,143.30000,139.51000,139.89000,139.21100,-1.35%,20233428 +2024-09-10,154.23000,160.52000,153.12000,155.89000,155.13400,11.44%,37374210 +2024-09-11,156.78000,159.44000,154.84000,157.18000,156.41700,0.83%,12630122 +2024-09-12,159.04000,162.34000,157.90000,161.38000,160.59700,2.67%,16352048 +2024-09-13,173.70000,173.93500,161.00000,162.03000,161.24400,0.40%,25727805 +2024-09-16,164.99000,173.99000,164.51000,170.33000,169.50400,5.12%,27384374 +2024-09-17,170.28000,170.64000,166.77000,167.47000,166.65700,-1.68%,12580114 +2024-09-18,167.62000,167.62000,163.73000,164.53000,163.73200,-1.76%,12274414 +2024-09-19,167.25000,168.16000,164.51000,167.59000,166.77700,1.86%,10075884 +2024-09-20,167.13000,168.83000,166.60000,168.00000,167.18500,0.24%,12187736 +2024-09-23,167.22500,167.33000,164.26000,165.95000,165.14500,-1.22%,7916081 +2024-09-24,165.74000,166.10000,163.92000,165.80000,164.99600,-0.09%,6155076 +2024-09-25,167.69000,168.75000,165.66000,166.28000,165.47300,0.29%,7142437 +2024-09-26,167.65000,168.36000,166.48000,168.10000,167.28400,1.09%,7096842 +2024-09-27,168.09000,169.11000,166.51000,168.74000,167.92100,0.38%,8974377 +2024-09-30,169.50000,170.52000,166.45000,170.40000,169.57300,0.98%,10218973 +2024-10-01,170.22000,170.51000,165.97000,167.16000,166.34900,-1.90%,7595053 +2024-10-02,167.60000,169.18000,167.27000,167.71000,166.89600,0.33%,7073025 +2024-10-03,166.89000,167.86000,166.24000,166.86000,166.05000,-0.51%,4735708 +2024-10-04,168.71000,170.90000,168.16500,170.86000,170.03100,2.40%,6389504 +2024-10-07,170.42000,172.33000,169.55000,169.97000,169.14500,-0.52%,6790956 +2024-10-08,170.60000,174.64000,170.44200,174.37000,173.52400,2.59%,7845377 +2024-10-09,174.56000,178.61000,173.81000,178.29000,177.42500,2.25%,8120894 +2024-10-10,177.65000,178.30000,174.18000,175.41000,174.95700,-1.62%,7115887 +2024-10-11,175.49500,177.00000,174.40000,175.77000,175.31600,0.21%,5869413 +2024-10-14,176.55000,177.22000,175.50000,176.12000,175.66500,0.20%,4688662 +2024-10-15,176.94000,178.22000,173.75000,174.09000,173.64000,-1.15%,5848630 +2024-10-16,173.50000,174.91200,171.64000,174.77000,174.31900,0.39%,6383034 +2024-10-17,177.50000,177.75000,175.14000,175.68000,175.22600,0.52%,5473951 +2024-10-18,176.80000,176.97000,174.58000,174.69000,174.23900,-0.56%,5001257 +2024-10-21,174.45000,175.15000,173.16000,173.76000,173.31100,-0.53%,4198362 +2024-10-22,175.45000,175.85000,174.28000,175.31000,174.85700,0.89%,5510114 +2024-10-23,174.50000,176.07000,173.01000,173.10000,172.65300,-1.26%,4830414 +2024-10-24,173.31500,174.95400,172.91000,174.38000,173.93000,0.74%,3488036 +2024-10-25,174.78000,176.29000,173.10000,173.52000,173.07200,-0.49%,3674717 +2024-10-28,174.04500,174.17000,172.13500,172.42000,171.97500,-0.63%,4329971 +2024-10-29,172.29000,174.02300,172.29000,173.43000,172.98200,0.59%,4122913 +2024-10-30,173.98000,176.16000,172.79000,174.56000,174.10900,0.65%,5822451 +2024-10-31,170.52000,170.88000,167.39800,167.84000,167.40700,-3.85%,9477476 +2024-11-01,170.15000,172.27000,169.10000,170.02000,169.58100,1.30%,5680595 +2024-11-04,170.31000,170.48000,168.73000,169.59000,169.15200,-0.25%,4804405 +2024-11-05,170.47000,171.89000,170.32000,171.78000,171.33600,1.29%,5456754 +2024-11-06,178.52000,182.10000,177.41500,181.24000,180.77200,5.51%,11084987 +2024-11-07,181.08000,186.67000,180.54000,186.37000,185.88900,2.83%,7759399 +2024-11-08,186.26000,190.16000,186.26000,189.25000,188.76100,1.55%,8520419 +2024-11-11,191.05000,191.50000,187.84000,189.13000,188.64200,-0.06%,5973638 +2024-11-12,188.54000,190.61000,187.20000,189.58000,189.09000,0.24%,6629891 +2024-11-13,189.00000,191.77000,188.79000,189.63000,189.14000,0.03%,5695426 +2024-11-14,188.66000,189.59000,186.71000,187.05000,186.56700,-1.36%,7804318 +2024-11-15,184.52000,185.80000,182.33000,183.74000,183.26600,-1.77%,8986276 +2024-11-18,184.30000,186.18000,182.88000,185.73000,185.25000,1.08%,6291406 +2024-11-19,184.89000,189.32000,184.32000,188.90000,188.41200,1.71%,8116958 +2024-11-20,190.90000,190.97000,187.82000,190.75000,190.25700,0.98%,4860222 +2024-11-21,191.94000,196.04000,191.64000,192.43000,191.93300,0.88%,11394263 +2024-11-22,193.00000,194.20000,191.06000,192.29000,191.79300,-0.07%,6879447 +2024-11-25,194.50000,194.75000,187.99000,187.99000,187.50500,-2.24%,15138474 +2024-11-26,188.32000,192.40000,188.32000,190.37000,189.87800,1.27%,6427210 +2024-11-27,188.95500,188.95500,182.22000,182.70000,182.22800,-4.03%,8368797 +2024-11-29,184.01000,185.93000,184.00000,184.84000,184.36300,1.17%,4628044 +2024-12-02,185.29000,185.29000,181.00000,181.41000,180.94200,-1.86%,8859696 +2024-12-03,181.18000,183.04000,179.11000,182.89000,182.41800,0.82%,8917062 +2024-12-04,188.00000,189.79000,185.90000,188.19000,187.70400,2.90%,8906283 +2024-12-05,189.02000,189.02000,185.85000,186.24000,185.75900,-1.04%,6398073 +2024-12-06,187.00000,192.63000,186.38000,191.69000,191.19500,2.93%,10503383 +2024-12-09,196.30000,198.31000,188.93000,190.45000,189.95800,-0.65%,20157957 +2024-12-10,173.46000,177.80000,171.05900,177.74000,177.28100,-6.67%,26502016 +2024-12-11,178.00000,181.38000,174.83000,178.58000,178.11900,0.47%,13188714 +2024-12-12,178.00000,178.17000,174.81000,175.32000,174.86700,-1.83%,8154218 +2024-12-13,175.00000,176.14000,171.64000,173.39000,172.94200,-1.10%,8351106 +2024-12-16,173.84000,174.27000,170.93000,171.23000,170.78800,-1.25%,9571955 +2024-12-17,170.75000,172.99000,169.27000,169.71000,169.27200,-0.89%,8940204 +2024-12-18,169.41000,171.23000,165.36000,165.41000,164.98300,-2.53%,8817934 +2024-12-19,167.55000,171.00000,167.40000,168.79000,168.35400,2.04%,8386394 +2024-12-20,167.73000,171.26000,165.63000,169.66000,169.22200,0.52%,13810525 +2024-12-23,169.59000,169.62000,167.16800,169.14000,168.70300,-0.31%,6518229 +2024-12-24,169.70000,171.77000,169.03000,171.41000,170.96700,1.34%,2451547 +2024-12-26,170.50000,172.55000,170.50000,171.68000,171.23700,0.16%,4103882 +2024-12-27,170.38000,171.15000,167.20000,168.96000,168.52400,-1.58%,4344287 +2024-12-30,166.51000,167.91000,164.55000,166.91000,166.47900,-1.21%,5254833 +2024-12-31,167.20000,167.30000,165.84000,166.64000,166.21000,-0.16%,4307524 +2025-01-02,168.52000,168.69000,164.90000,166.03000,165.60100,-0.37%,5365667 +2025-01-03,166.70000,167.20000,165.27000,166.32000,165.89100,0.17%,5878052 +2025-01-06,167.31000,168.05000,165.19000,165.69000,165.26200,-0.38%,6845373 +2025-01-07,165.58000,166.16000,161.32000,162.03000,161.61200,-2.21%,7712222 +2025-01-08,162.18000,163.98000,161.43000,163.14000,162.71900,0.69%,7596214 +2025-01-10,159.20000,159.20000,153.92000,154.50000,154.50000,-5.30%,13593882 +2025-01-13,153.74000,154.15000,152.42000,153.92000,153.92000,-0.38%,8828492 +2025-01-14,156.42000,157.25000,154.35000,156.31000,156.31000,1.55%,7410242 +2025-01-15,158.66500,159.15000,157.26000,158.31000,158.31000,1.28%,10701234 +2025-01-16,160.15000,161.50000,158.41000,159.54000,159.54000,0.78%,9210555 +2025-01-17,161.77000,163.16000,160.54000,161.03000,161.03000,0.93%,11618283 +2025-01-21,163.87000,173.37000,162.75000,172.57000,172.57000,7.17%,30232048 +2025-01-22,191.51000,191.99000,180.57000,184.22000,184.22000,6.75%,48028518 +2025-01-23,181.64000,186.57000,181.50000,186.47000,186.47000,1.22%,17314645 +2025-01-24,188.64000,189.10000,181.87000,183.60000,183.60000,-1.54%,12147180 +2025-01-27,168.90000,172.52000,152.66000,158.28000,158.28000,-13.79%,42201592 +2025-01-28,162.99000,165.82500,156.75000,164.00000,164.00000,3.61%,20319300 +2025-01-29,164.02500,164.02500,160.01000,162.02000,162.02000,-1.21%,9866583 +2025-01-30,164.78000,171.49000,164.10000,170.38000,170.38000,5.16%,14981706 +2025-01-31,170.41000,173.00000,169.13000,170.06000,170.06000,-0.19%,8722470 +2025-02-03,163.20000,169.90000,163.20000,168.60000,168.60000,-0.86%,8250588 +2025-02-04,170.40000,170.40000,166.35000,167.89000,167.89000,-0.42%,6776982 +2025-02-05,168.99000,171.89000,168.52000,171.66000,171.66000,2.25%,7866650 +2025-02-06,173.00000,175.65000,171.57000,172.35000,172.35000,0.40%,7036908 +2025-02-07,175.00000,177.39000,173.18000,174.46000,174.46000,1.22%,9991297 +2025-02-10,176.00000,179.99000,174.92000,178.92000,178.92000,2.56%,7625900 +2025-02-11,177.62000,179.12000,176.45000,177.19000,177.19000,-0.97%,6528766 +2025-02-12,174.89000,174.89000,170.71000,172.22000,172.22000,-2.80%,7454841 +2025-02-13,173.00000,174.37500,172.10000,173.86000,173.86000,0.95%,6421673 +2025-02-14,174.25000,175.03000,172.81300,174.16000,174.16000,0.17%,7260851 +2025-02-18,176.75000,182.24000,176.09000,179.80000,179.80000,3.24%,11430497 +2025-02-19,178.58000,181.68000,175.70000,181.52000,181.52000,0.96%,8688500 +2025-02-20,179.81000,180.27000,174.43000,176.00000,176.00000,-3.04%,8737035 +2025-02-21,176.12000,176.87500,167.55000,167.81000,167.81000,-4.65%,9713871 +2025-02-24,173.57000,174.17000,164.66000,169.96000,169.96000,1.28%,10639053 +2025-02-25,169.29000,170.60000,164.44100,168.54000,168.54000,-0.84%,8316085 +2025-02-26,170.98000,173.87000,169.12500,172.47000,172.47000,2.33%,6915115 +2025-02-27,173.00000,174.86000,164.58000,164.76000,164.76000,-4.47%,7436810 +2025-02-28,163.11000,166.15000,160.81000,166.06000,166.06000,0.79%,12843286 +2025-03-03,166.95000,167.12000,161.13000,162.02000,162.02000,-2.43%,8081840 +2025-03-04,159.22000,159.76000,153.52000,157.47000,157.47000,-2.81%,13171897 +2025-03-05,158.06000,162.48500,157.05000,161.56000,161.56000,2.60%,7140996 +2025-03-06,157.15500,157.15500,149.72900,150.94000,150.94000,-6.57%,12321246 +2025-03-07,150.62000,156.48000,148.50000,155.16000,155.16000,2.80%,12646488 +2025-03-10,150.53000,152.52000,146.80000,148.79000,148.79000,-4.11%,19118093 +2025-03-11,143.42000,145.78000,137.70000,144.18000,144.18000,-3.10%,27200233 +2025-03-12,146.23000,152.23000,145.01200,150.89000,150.89000,4.65%,15373853 +2025-03-13,149.79000,150.17000,145.48000,147.66000,147.66000,-2.14%,14187662 +2025-03-14,148.91500,150.88000,147.88000,149.27000,149.27000,1.09%,9329964 +2025-03-17,150.40000,155.75000,150.40000,154.01000,154.01000,3.18%,9884994 +2025-03-18,152.37000,152.41500,148.63000,149.45000,149.45000,-2.96%,9402508 +2025-03-19,150.06000,154.07000,150.00000,152.45000,152.45000,2.01%,6909504 +2025-03-20,151.58000,154.49000,150.82000,152.72000,152.72000,0.18%,7051615 +2025-03-21,151.65000,153.84000,150.11000,152.23000,152.23000,-0.32%,17424023 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PANW-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PANW-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..91ebdef173338b30005e00adf66bee07ebe6dfdc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PANW-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,23.57500,23.90000,23.32700,23.38000,23.38000,-0.73%,6115236 +2015-03-25,23.37800,23.52700,22.82300,23.10300,23.10300,-1.18%,9397302 +2015-03-26,22.75300,23.61700,22.38800,23.57500,23.57500,2.04%,7819164 +2015-03-27,23.63200,24.52200,23.61800,24.40700,24.40700,3.53%,11602662 +2015-03-30,24.61500,25.07300,24.55300,24.76800,24.76800,1.48%,10510848 +2015-03-31,24.73200,24.73200,24.19800,24.34700,24.34700,-1.70%,10241496 +2015-04-01,24.40700,24.40700,23.25700,23.58800,23.58800,-3.12%,14808348 +2015-04-02,23.68500,23.81500,23.38200,23.63500,23.63500,0.20%,6083418 +2015-04-06,23.50300,23.80700,23.43700,23.60700,23.60700,-0.12%,4421550 +2015-04-07,23.65700,24.46500,23.65700,24.13800,24.13800,2.25%,9790836 +2015-04-08,24.21700,24.69000,24.17000,24.54500,24.54500,1.69%,7900524 +2015-04-09,24.53200,24.58300,24.05200,24.34200,24.34200,-0.83%,4978440 +2015-04-10,24.28000,24.69700,24.16700,24.66200,24.66200,1.31%,5424024 +2015-04-13,24.54500,24.64800,24.14200,24.19200,24.19200,-1.91%,5580750 +2015-04-14,24.20700,24.28300,23.88800,24.09000,24.09000,-0.42%,3322278 +2015-04-15,24.16700,24.25800,23.97200,24.11800,24.11800,0.12%,4347252 +2015-04-16,24.09700,24.60300,24.03700,24.46500,24.46500,1.44%,4459176 +2015-04-17,24.20300,24.27800,23.66700,23.75000,23.75000,-2.92%,7628358 +2015-04-20,23.96700,24.43700,23.90800,24.41800,24.41800,2.81%,5418168 +2015-04-21,24.68000,25.74200,24.59000,25.72800,25.72800,5.36%,19855122 +2015-04-22,25.78300,25.81700,25.33300,25.64500,25.64500,-0.32%,6401454 +2015-04-23,25.47800,26.06500,25.26200,25.79700,25.79700,0.59%,6679356 +2015-04-24,26.04000,26.04000,25.47800,25.64000,25.64000,-0.61%,3675558 +2015-04-27,25.87800,26.37300,25.55300,25.63800,25.63800,-0.01%,7338750 +2015-04-28,25.83300,25.89000,25.12700,25.54700,25.54700,-0.35%,5408136 +2015-04-29,25.50000,25.64700,25.14500,25.33700,25.33700,-0.82%,4984536 +2015-04-30,25.25000,25.53000,24.52000,24.62000,24.62000,-2.83%,6686562 +2015-05-01,25.01200,25.25000,24.69500,25.13700,25.13700,2.10%,7191636 +2015-05-04,25.30700,25.71700,25.21700,25.46200,25.46200,1.29%,4657854 +2015-05-05,25.27500,25.27800,24.35000,24.50500,24.50500,-3.76%,9372996 +2015-05-06,24.46700,24.58500,24.07000,24.30000,24.30000,-0.84%,7294152 +2015-05-07,24.36500,25.07000,24.34800,24.90200,24.90200,2.48%,6144246 +2015-05-08,25.34700,25.49800,25.03800,25.18300,25.18300,1.13%,4903524 +2015-05-11,25.20700,25.50000,25.18700,25.30300,25.30300,0.48%,3095058 +2015-05-12,25.16300,25.40200,24.88500,25.27800,25.27800,-0.10%,4992150 +2015-05-13,25.46200,25.46200,25.13800,25.24700,25.24700,-0.12%,5324508 +2015-05-14,25.52700,25.66700,25.28300,25.61800,25.61800,1.47%,6150876 +2015-05-15,25.69800,25.79200,25.35200,25.78700,25.78700,0.66%,4389438 +2015-05-18,25.70700,26.35800,25.58300,26.28800,26.28800,1.94%,5136048 +2015-05-19,26.41700,26.66300,26.35200,26.38800,26.38800,0.38%,6218250 +2015-05-20,26.27200,26.66700,26.08300,26.42000,26.42000,0.12%,5652318 +2015-05-21,26.40500,26.76300,26.28300,26.69000,26.69000,1.02%,6329580 +2015-05-22,26.69200,27.20200,26.58400,27.14500,27.14500,1.70%,7900398 +2015-05-26,27.47700,27.51500,27.00000,27.30700,27.30700,0.60%,11576904 +2015-05-27,27.33300,27.33300,26.72700,26.77500,26.77500,-1.95%,24523236 +2015-05-28,27.47300,28.30700,27.05000,27.72800,27.72800,3.56%,24199146 +2015-05-29,27.66500,28.30700,27.55200,28.24800,28.24800,1.88%,12604938 +2015-06-01,28.32200,28.66700,28.19700,28.41700,28.41700,0.60%,11484966 +2015-06-02,28.45000,28.58200,28.02600,28.08300,28.08300,-1.18%,9310482 +2015-06-03,28.27200,28.42300,27.90000,28.19800,28.19800,0.41%,8977002 +2015-06-04,28.12800,28.30700,28.01200,28.12500,28.12500,-0.26%,7485342 +2015-06-05,28.44800,28.99700,28.09200,28.93200,28.93200,2.87%,14560914 +2015-06-08,29.09800,29.41700,28.60800,28.80300,28.80300,-0.45%,8897820 +2015-06-09,28.77200,28.88800,27.94500,28.66300,28.66300,-0.49%,7726248 +2015-06-10,28.66700,29.19000,28.47000,29.11200,29.11200,1.57%,7576824 +2015-06-11,29.19800,29.47000,28.80000,29.10500,29.10500,-0.02%,6124572 +2015-06-12,28.85700,29.41200,28.84800,29.30800,29.30800,0.70%,4775142 +2015-06-15,29.11700,29.56700,28.88300,29.47300,29.47300,0.56%,5776578 +2015-06-16,29.45800,29.80000,29.30300,29.45000,29.45000,-0.08%,5987754 +2015-06-17,29.58000,30.29000,29.50200,30.10700,30.10700,2.23%,8758806 +2015-06-18,30.26300,30.66000,30.25000,30.48000,30.48000,1.24%,7164354 +2015-06-19,30.48000,30.80000,30.23300,30.68000,30.68000,0.66%,10606506 +2015-06-22,30.82200,30.83300,30.25800,30.67300,30.67300,-0.02%,7898604 +2015-06-23,30.65000,30.76000,30.06300,30.32200,30.32200,-1.14%,8305710 +2015-06-24,30.04300,30.26000,29.79300,29.85700,29.85700,-1.53%,8349288 +2015-06-25,29.97800,30.12000,29.69000,29.80300,29.80300,-0.18%,9156042 +2015-06-26,29.96300,29.97300,29.00000,29.21000,29.21000,-1.99%,17434836 +2015-06-29,28.27200,29.11500,28.05400,28.64200,28.64200,-1.94%,10810620 +2015-06-30,28.89800,29.37300,28.89800,29.11700,29.11700,1.66%,8027610 +2015-07-01,29.43200,29.71300,29.30000,29.35700,29.35700,0.82%,6722232 +2015-07-02,29.46700,29.51800,28.69200,28.98300,28.98300,-1.27%,6741654 +2015-07-06,28.93800,29.52800,28.73000,29.22000,29.22000,0.82%,8340672 +2015-07-07,29.16700,29.16700,27.97000,28.58500,28.58500,-2.17%,12889914 +2015-07-08,28.30300,29.09700,28.25700,28.74700,28.74700,0.57%,9409734 +2015-07-09,29.16700,29.36800,28.96500,29.13500,29.13500,1.35%,6860640 +2015-07-10,29.43500,30.19200,29.02500,30.13300,30.13300,3.43%,10248684 +2015-07-13,30.48300,30.65700,29.86700,30.18800,30.18800,0.18%,9169158 +2015-07-14,30.31700,31.06000,30.28700,30.70800,30.70800,1.72%,8127180 +2015-07-15,30.83300,30.98800,30.55300,30.85700,30.85700,0.49%,6966384 +2015-07-16,31.11500,31.95800,30.91700,31.67700,31.67700,2.66%,8460078 +2015-07-17,31.91700,32.11700,31.68500,31.87500,31.87500,0.63%,6679854 +2015-07-20,31.75000,31.92500,31.38700,31.67200,31.67200,-0.64%,6942486 +2015-07-21,31.67200,32.07800,31.51800,32.01200,32.01200,1.07%,6669702 +2015-07-22,31.77500,32.29700,31.63800,32.06700,32.06700,0.17%,6106686 +2015-07-23,32.48300,33.35000,32.46700,32.84800,32.84800,2.44%,8592462 +2015-07-24,33.15000,33.42500,32.56500,32.81300,32.81300,-0.11%,6925710 +2015-07-27,32.38500,32.46700,30.75300,31.04800,31.04800,-5.38%,13781412 +2015-07-28,31.47200,31.47200,30.62500,31.13800,31.13800,0.29%,7453782 +2015-07-29,31.05300,31.15700,30.28500,30.60800,30.60800,-1.70%,9904242 +2015-07-30,30.60800,31.09000,30.16700,30.86500,30.86500,0.84%,7929036 +2015-07-31,30.83300,31.32700,30.61300,30.97200,30.97200,0.35%,6646890 +2015-08-03,31.05800,31.31800,30.51300,30.81800,30.81800,-0.50%,4789908 +2015-08-04,30.77300,31.28700,30.56000,30.91700,30.91700,0.32%,7698336 +2015-08-05,31.06300,31.80000,31.06300,31.71200,31.71200,2.57%,6536664 +2015-08-06,31.78000,31.83300,28.97500,29.08200,29.08200,-8.29%,18418866 +2015-08-07,29.30200,29.38300,28.02000,29.25300,29.25300,0.59%,14725338 +2015-08-10,29.57500,30.06000,29.03500,29.49300,29.49300,0.82%,7404408 +2015-08-11,29.16300,29.57700,28.58500,28.98800,28.98800,-1.71%,8213346 +2015-08-12,28.41700,29.05000,27.10700,28.50000,28.50000,-1.68%,16371444 +2015-08-13,28.56000,29.20800,28.56000,28.79300,28.79300,1.03%,5912058 +2015-08-14,28.62700,29.01000,28.47800,28.92300,28.92300,0.45%,4238430 +2015-08-17,28.81000,29.40000,28.52800,29.29500,29.29500,1.29%,3593214 +2015-08-18,29.29500,29.58000,28.85800,28.94200,28.94200,-1.20%,3013092 +2015-08-19,28.81200,29.32300,28.56800,29.02000,29.02000,0.27%,5205264 +2015-08-20,28.39700,28.72000,26.58300,26.77000,26.77000,-7.75%,16112970 +2015-08-21,25.65800,27.38700,25.17800,26.49800,26.49800,-1.02%,20805636 +2015-08-24,24.35500,26.54000,23.39800,25.83500,25.83500,-2.50%,20562618 +2015-08-25,26.80200,27.45700,26.35300,26.40000,26.40000,2.19%,11235336 +2015-08-26,27.11300,28.16700,26.82500,27.99200,27.99200,6.03%,12147288 +2015-08-27,28.38000,28.51100,27.44200,27.96300,27.96300,-0.10%,11203866 +2015-08-28,27.86800,28.28800,27.64300,28.00000,28.00000,0.13%,5831184 +2015-08-31,27.75000,28.24600,27.18500,27.37000,27.37000,-2.25%,8120160 +2015-09-01,26.92300,27.75300,26.70500,26.97500,26.97500,-1.44%,8455050 +2015-09-02,27.34200,27.50800,26.43500,27.26500,27.26500,1.08%,6768252 +2015-09-03,27.59500,27.62800,26.89500,27.00700,27.00700,-0.95%,10942548 +2015-09-04,26.67300,27.46800,26.43300,27.06500,27.06500,0.21%,9171132 +2015-09-08,27.60700,27.79000,27.03800,27.74500,27.74500,2.51%,7294806 +2015-09-09,28.14500,28.25000,27.50800,27.52800,27.52800,-0.78%,17799510 +2015-09-10,29.13000,29.94700,28.33300,29.56700,29.56700,7.41%,29191338 +2015-09-11,29.61300,29.91000,29.07000,29.56500,29.56500,-0.01%,11596494 +2015-09-14,29.41700,29.95700,29.17500,29.92300,29.92300,1.21%,8845596 +2015-09-15,29.99800,30.66300,29.94400,30.53200,30.53200,2.04%,9787842 +2015-09-16,30.56700,30.61500,30.11000,30.42500,30.42500,-0.35%,6387102 +2015-09-17,30.52800,31.10500,30.21800,30.71300,30.71300,0.95%,6673830 +2015-09-18,30.31700,31.02700,30.23000,30.83000,30.83000,0.38%,11091504 +2015-09-21,30.85300,31.62000,30.30300,30.90000,30.90000,0.23%,9548322 +2015-09-22,30.34500,30.73800,29.63000,30.01500,30.01500,-2.86%,13047630 +2015-09-23,30.00500,30.10800,29.52000,29.88300,29.88300,-0.44%,8061720 +2015-09-24,29.73200,30.18300,29.46500,30.12800,30.12800,0.82%,6524988 +2015-09-25,30.54000,30.81300,29.95800,30.13500,30.13500,0.02%,7895340 +2015-09-28,29.93300,30.26700,28.96500,29.28300,29.28300,-2.83%,12140388 +2015-09-29,29.25300,29.33300,27.68500,27.96800,27.96800,-4.49%,12585180 +2015-09-30,28.33300,28.83200,27.65700,28.66700,28.66700,2.50%,9966270 +2015-10-01,28.42200,28.94500,27.93700,28.61000,28.61000,-0.20%,7512300 +2015-10-02,28.20000,29.28300,28.01800,29.20200,29.20200,2.07%,10615524 +2015-10-05,29.53300,29.79300,29.00200,29.54000,29.54000,1.16%,7654974 +2015-10-06,29.58300,29.79000,28.50300,29.02000,29.02000,-1.76%,6164820 +2015-10-07,29.26300,29.63200,28.53800,29.16300,29.16300,0.49%,7697106 +2015-10-08,29.12500,29.12500,27.94000,28.26500,28.26500,-3.08%,8364840 +2015-10-09,28.16700,28.76700,27.87500,28.64700,28.64700,1.35%,6343602 +2015-10-12,28.37200,28.50000,27.72500,27.96800,27.96800,-2.37%,9341100 +2015-10-13,27.78300,28.50000,27.58300,27.85500,27.85500,-0.40%,7670778 +2015-10-14,27.93300,27.93300,27.07300,27.38700,27.38700,-1.68%,7243332 +2015-10-15,27.50700,28.55200,27.50000,28.44300,28.44300,3.86%,8307474 +2015-10-16,28.38700,28.68200,28.17500,28.63000,28.63000,0.66%,6123738 +2015-10-19,28.54200,28.99700,27.70000,27.99300,27.99300,-2.22%,8676702 +2015-10-20,28.02700,28.18300,27.42000,27.67700,27.67700,-1.13%,7132050 +2015-10-21,27.87700,27.92200,26.23700,26.63500,26.63500,-3.76%,13894104 +2015-10-22,27.00000,27.75000,26.92200,27.69000,27.69000,3.96%,9439404 +2015-10-23,26.85000,27.26700,25.85000,26.53300,26.53300,-4.18%,22073298 +2015-10-26,26.36500,26.52300,25.58500,25.68500,25.68500,-3.20%,14190348 +2015-10-27,25.39300,26.49800,25.03500,26.43300,26.43300,2.91%,16239684 +2015-10-28,26.52200,27.46300,26.03300,27.30800,27.30800,3.31%,13068240 +2015-10-29,27.06300,27.17500,26.17700,26.31700,26.31700,-3.63%,7511358 +2015-10-30,26.75000,27.22800,26.46000,26.83300,26.83300,1.96%,6634824 +2015-11-02,26.96700,27.59500,26.61800,27.35500,27.35500,1.95%,8990496 +2015-11-03,27.29500,28.05200,27.20500,27.88000,27.88000,1.92%,7609026 +2015-11-04,27.86000,28.16700,27.52000,27.73500,27.73500,-0.52%,5725230 +2015-11-05,26.88200,27.21300,25.96500,26.65500,26.65500,-3.89%,16308492 +2015-11-06,26.80600,27.01300,26.51700,26.97000,26.97000,1.18%,7463448 +2015-11-09,26.92700,27.10700,26.71500,26.86800,26.86800,-0.38%,7742100 +2015-11-10,26.74000,26.86000,26.14500,26.21500,26.21500,-2.43%,9013542 +2015-11-11,26.13300,26.38100,25.48000,25.96300,25.96300,-0.96%,9003948 +2015-11-12,25.80500,26.13800,25.50200,26.11700,26.11700,0.59%,8866752 +2015-11-13,26.04500,26.31700,25.98400,26.10700,26.10700,-0.04%,7583964 +2015-11-16,26.01800,26.54800,26.00200,26.45800,26.45800,1.34%,6351762 +2015-11-17,26.66700,27.33000,26.59800,27.19500,27.19500,2.79%,8777856 +2015-11-18,27.32700,27.45200,26.79300,27.27800,27.27800,0.31%,7820748 +2015-11-19,27.33300,28.08200,27.21300,27.89800,27.89800,2.27%,9616416 +2015-11-20,27.90800,28.57700,27.69800,28.49500,28.49500,2.14%,9584514 +2015-11-23,28.43700,28.78300,27.83300,28.67000,28.67000,0.61%,21247362 +2015-11-24,29.91700,30.85000,29.74500,30.47500,30.47500,6.30%,38489172 +2015-11-25,30.57200,30.64800,30.19000,30.36800,30.36800,-0.35%,9805302 +2015-11-27,30.50200,31.01700,30.37700,30.98500,30.98500,2.03%,5402988 +2015-11-30,31.00000,31.38300,30.84200,31.22300,31.22300,0.77%,10965168 +2015-12-01,31.25000,31.66700,30.76500,31.49000,31.49000,0.86%,8835750 +2015-12-02,31.47800,32.28200,31.39500,31.79800,31.79800,0.98%,8921328 +2015-12-03,32.18500,32.45500,31.18200,31.27000,31.27000,-1.66%,11744772 +2015-12-04,31.25800,32.13300,31.07000,31.94500,31.94500,2.16%,6650574 +2015-12-07,31.86300,32.07300,31.39200,32.00800,32.00800,0.20%,5534010 +2015-12-08,31.51000,32.43800,31.43200,32.25700,32.25700,0.78%,5601534 +2015-12-09,32.22700,32.22700,31.36500,31.68000,31.68000,-1.79%,6653892 +2015-12-10,31.74300,32.04500,31.46100,31.66500,31.66500,-0.05%,7788858 +2015-12-11,31.39800,31.39800,30.65300,30.83800,30.83800,-2.61%,7633626 +2015-12-14,30.55300,30.69000,29.39800,30.61500,30.61500,-0.72%,12792354 +2015-12-15,31.00000,31.43500,30.67300,30.95800,30.95800,1.12%,7951704 +2015-12-16,31.20300,31.30000,30.40700,31.21300,31.21300,0.82%,6735102 +2015-12-17,31.49800,31.64200,30.79200,31.09500,31.09500,-0.38%,6440262 +2015-12-18,31.06800,31.34500,30.42300,30.48200,30.48200,-1.97%,11453004 +2015-12-21,30.63200,30.73400,29.71000,30.35200,30.35200,-0.43%,9297528 +2015-12-22,30.38700,30.44800,29.81500,30.27500,30.27500,-0.25%,5440842 +2015-12-23,30.24500,30.50000,29.83300,30.21700,30.21700,-0.19%,5502660 +2015-12-24,30.21000,30.29300,29.71200,29.78800,29.78800,-1.42%,3136644 +2015-12-28,29.68000,29.93500,28.94300,29.44000,29.44000,-1.17%,8292042 +2015-12-29,29.62700,29.79900,29.27300,29.62800,29.62800,0.64%,6632526 +2015-12-30,29.62800,30.01700,29.33300,29.46500,29.46500,-0.55%,5841882 +2015-12-31,29.40000,29.60000,29.25500,29.35700,29.35700,-0.37%,5863206 +2016-01-04,28.82500,28.96000,28.20000,28.58700,28.58700,-2.62%,11836314 +2016-01-05,28.75700,28.95500,28.34500,28.42700,28.42700,-0.56%,6394464 +2016-01-06,27.95200,28.39700,27.66000,27.88500,27.88500,-1.91%,9174108 +2016-01-07,27.17500,28.21000,27.00000,27.34700,27.34700,-1.93%,11420478 +2016-01-08,27.60800,27.88500,27.10000,27.12300,27.12300,-0.82%,8662944 +2016-01-11,27.17000,27.37200,26.60800,27.00300,27.00300,-0.44%,7751676 +2016-01-12,27.23800,27.64300,26.28800,26.89800,26.89800,-0.39%,8122356 +2016-01-13,27.18000,27.20500,25.50700,25.66700,25.66700,-4.58%,9964128 +2016-01-14,25.64200,27.12300,25.01000,26.52000,26.52000,3.32%,15724260 +2016-01-15,25.53200,26.14400,25.35000,25.80300,25.80300,-2.70%,12246786 +2016-01-19,26.04200,26.22000,24.29000,24.87300,24.87300,-3.60%,11182212 +2016-01-20,24.30300,24.71800,22.64800,24.48300,24.48300,-1.57%,21904122 +2016-01-21,24.79800,25.20700,23.84200,24.10000,24.10000,-1.56%,11358978 +2016-01-22,24.36700,24.94300,24.36200,24.75000,24.75000,2.70%,8411598 +2016-01-25,24.74200,24.97800,24.34800,24.42800,24.42800,-1.30%,8849538 +2016-01-26,24.44300,25.20200,24.17300,24.71200,24.71200,1.16%,14548764 +2016-01-27,24.56300,24.83200,24.25000,24.39200,24.39200,-1.29%,11116152 +2016-01-28,24.42000,24.61600,22.80500,23.29700,23.29700,-4.49%,17988636 +2016-01-29,23.77200,25.64500,23.77200,24.91500,24.91500,6.95%,17356704 +2016-02-01,24.64700,25.19500,24.39500,25.09200,25.09200,0.71%,8786724 +2016-02-02,24.92300,24.94300,23.95800,24.33800,24.33800,-3.00%,8902164 +2016-02-03,24.38200,24.54800,23.53200,24.12500,24.12500,-0.88%,10409022 +2016-02-04,23.67300,24.43800,23.00000,24.21500,24.21500,0.37%,14452872 +2016-02-05,22.95700,23.31500,20.62500,21.25200,21.25200,-12.24%,45410682 +2016-02-08,20.66700,20.66700,18.51500,19.28200,19.28200,-9.27%,30585948 +2016-02-09,18.87000,20.87500,18.83300,19.67700,19.67700,2.05%,22365480 +2016-02-10,20.40000,21.02300,19.84800,20.07000,20.07000,2.00%,17338980 +2016-02-11,19.80500,20.98800,19.60200,20.72800,20.72800,3.28%,15143712 +2016-02-12,20.48700,20.74800,19.55000,20.62300,20.62300,-0.51%,20523228 +2016-02-16,21.22800,21.65000,20.80000,21.29000,21.29000,3.23%,13675410 +2016-02-17,21.56500,22.28800,21.25000,22.11200,22.11200,3.86%,19678368 +2016-02-18,21.56700,21.65000,19.81300,20.51000,20.51000,-7.24%,26809488 +2016-02-19,20.52200,21.28300,20.28300,21.19300,21.19300,3.33%,13322496 +2016-02-22,21.55800,22.62500,21.21200,21.69000,21.69000,2.35%,15274350 +2016-02-23,21.68500,21.90700,21.08200,21.25200,21.25200,-2.02%,12392568 +2016-02-24,20.99200,21.47200,20.45000,21.32300,21.32300,0.33%,15120594 +2016-02-25,21.95800,23.89700,20.52300,23.38200,23.38200,9.66%,35314086 +2016-02-26,24.97500,25.65500,23.57000,24.59800,24.59800,5.20%,51576240 +2016-02-29,24.50000,24.65600,23.89300,24.13200,24.13200,-1.89%,19106772 +2016-03-01,24.45700,24.80500,23.95700,24.77300,24.77300,2.66%,13835724 +2016-03-02,24.63000,24.97700,24.25300,24.68700,24.68700,-0.35%,11902374 +2016-03-03,24.80500,25.39500,24.52200,25.33700,25.33700,2.63%,14425824 +2016-03-04,25.39200,25.71900,25.07500,25.16200,25.16200,-0.69%,11068686 +2016-03-07,25.09700,25.80500,24.92300,25.74000,25.74000,2.30%,11633454 +2016-03-08,25.44500,25.63300,25.22100,25.43800,25.43800,-1.17%,6782184 +2016-03-09,25.52500,25.72000,25.28300,25.52500,25.52500,0.34%,5862882 +2016-03-10,25.69000,25.82300,24.70200,25.12500,25.12500,-1.57%,9888606 +2016-03-11,25.66700,26.46300,25.58300,26.30300,26.30300,4.69%,9882690 +2016-03-14,26.09200,26.16700,25.59500,25.82800,25.82800,-1.81%,8898378 +2016-03-15,25.78700,26.02000,25.34800,25.55500,25.55500,-1.06%,6041280 +2016-03-16,25.40800,25.93800,25.18300,25.78500,25.78500,0.90%,7522788 +2016-03-17,25.61300,25.99800,25.18000,25.61500,25.61500,-0.66%,10100604 +2016-03-18,25.83500,26.34600,25.77200,25.95500,25.95500,1.33%,8501994 +2016-03-21,25.98000,26.11300,25.50000,25.81700,25.81700,-0.53%,6806742 +2016-03-22,25.65800,26.59800,25.65800,26.40500,26.40500,2.28%,7665870 +2016-03-23,26.40200,26.60000,25.82700,25.83200,25.83200,-2.17%,6097050 +2016-03-24,25.79200,26.05300,25.50000,25.95500,25.95500,0.48%,6987450 +2016-03-28,26.11700,26.24600,25.53300,26.03200,26.03200,0.30%,4843344 +2016-03-29,26.08500,26.71600,25.92800,26.55000,26.55000,1.99%,7334472 +2016-03-30,26.87200,27.36800,26.86700,26.99800,26.99800,1.69%,8406456 +2016-03-31,26.84700,27.54800,26.75300,27.19000,27.19000,0.71%,8529246 +2016-04-01,26.86200,27.00800,26.50200,26.85300,26.85300,-1.24%,8845818 +2016-04-04,26.88200,27.29200,26.71000,26.93200,26.93200,0.29%,8073138 +2016-04-05,26.16700,26.16700,25.17200,25.32000,25.32000,-5.99%,20183076 +2016-04-06,25.54800,26.39700,25.50300,26.37000,26.37000,4.15%,9275490 +2016-04-07,25.47500,25.83300,24.84200,24.93300,24.93300,-5.45%,19891176 +2016-04-08,25.28300,25.28300,24.14700,24.64200,24.64200,-1.17%,17562738 +2016-04-11,24.69200,24.84800,23.28000,23.40700,23.40700,-5.01%,13910748 +2016-04-12,23.33300,23.46300,22.46000,23.17300,23.17300,-1.00%,15322884 +2016-04-13,23.40700,23.69200,23.29000,23.68000,23.68000,2.19%,7491276 +2016-04-14,23.66700,23.74800,23.10500,23.45200,23.45200,-0.96%,7871802 +2016-04-15,23.33700,23.58500,23.27500,23.44300,23.44300,-0.04%,5181444 +2016-04-18,23.40300,23.93500,23.40300,23.59000,23.59000,0.63%,5425554 +2016-04-19,23.60800,23.66200,23.09200,23.38000,23.38000,-0.89%,7637622 +2016-04-20,22.96300,23.55700,22.63800,23.38500,23.38500,0.02%,9463008 +2016-04-21,23.70700,24.49800,23.62200,24.40800,24.40800,4.37%,12781818 +2016-04-22,24.26500,24.97200,24.25000,24.75300,24.75300,1.41%,10526898 +2016-04-25,24.59500,25.24000,24.56700,25.08500,25.08500,1.34%,9492336 +2016-04-26,25.26500,25.54500,24.93700,25.13300,25.13300,0.19%,9067704 +2016-04-27,25.32500,26.00200,25.16500,26.00200,26.00200,3.46%,11168370 +2016-04-28,25.83300,26.21300,25.18300,25.24000,25.24000,-2.93%,9238434 +2016-04-29,25.22300,25.39400,24.48700,25.14500,25.14500,-0.38%,6861528 +2016-05-02,25.27500,25.33200,24.86000,25.31300,25.31300,0.67%,4862514 +2016-05-03,25.03700,25.08000,24.43700,24.50200,24.50200,-3.20%,5992650 +2016-05-04,24.26000,24.37200,23.49200,23.67800,23.67800,-3.36%,10747062 +2016-05-05,23.74500,23.91000,23.38200,23.44800,23.44800,-0.97%,7635456 +2016-05-06,23.02700,23.24000,21.91500,22.69000,22.69000,-3.23%,18545334 +2016-05-09,22.89700,23.36200,22.76200,23.20800,23.20800,2.28%,8273118 +2016-05-10,23.28700,23.66700,22.96000,23.40700,23.40700,0.86%,7783866 +2016-05-11,23.44000,23.84500,23.24200,23.24800,23.24800,-0.68%,6616872 +2016-05-12,22.99200,22.99200,21.51300,21.58800,21.58800,-7.14%,29061402 +2016-05-13,21.52700,21.96900,21.41800,21.82800,21.82800,1.11%,9485556 +2016-05-16,21.90800,22.64700,21.87300,22.45700,22.45700,2.88%,8689110 +2016-05-17,22.46200,22.65200,22.25400,22.34500,22.34500,-0.50%,7381794 +2016-05-18,22.30500,22.89000,22.17300,22.79200,22.79200,2.00%,7162692 +2016-05-19,23.25500,23.70000,22.93200,23.20200,23.20200,1.80%,12758640 +2016-05-20,23.40200,23.74700,23.09000,23.62700,23.62700,1.83%,7961184 +2016-05-23,23.71000,24.23200,23.58300,23.99500,23.99500,1.56%,7512096 +2016-05-24,24.09700,24.41300,23.94100,24.35200,24.35200,1.49%,6828048 +2016-05-25,24.39500,24.57000,23.89800,24.28200,24.28200,-0.29%,9175908 +2016-05-26,24.11800,24.71700,24.07500,24.69700,24.69700,1.71%,16818492 +2016-05-27,22.29200,22.54200,21.37500,21.64300,21.64300,-12.37%,70346844 +2016-05-31,21.68300,21.83000,21.37500,21.74300,21.74300,0.46%,23406282 +2016-06-01,21.53500,22.47800,21.41200,22.41200,22.41200,3.08%,16079190 +2016-06-02,22.37500,23.47200,22.26200,23.45500,23.45500,4.65%,19067040 +2016-06-03,23.29000,23.39200,22.88300,23.27300,23.27300,-0.78%,12759930 +2016-06-06,23.27300,23.45800,23.11000,23.26700,23.26700,-0.03%,8215038 +2016-06-07,23.19300,23.25000,22.77300,22.87700,22.87700,-1.68%,11075334 +2016-06-08,22.94000,22.95700,22.73800,22.82800,22.82800,-0.21%,7503156 +2016-06-09,22.74000,22.77200,22.46100,22.47300,22.47300,-1.56%,9197700 +2016-06-10,22.27500,22.28500,21.78700,21.87700,21.87700,-2.65%,7849728 +2016-06-13,21.71700,22.40700,21.68300,21.95200,21.95200,0.34%,7029510 +2016-06-14,22.00700,22.20700,21.62500,21.70700,21.70700,-1.12%,7402938 +2016-06-15,21.85700,22.18700,21.76300,21.84500,21.84500,0.64%,12003834 +2016-06-16,21.63700,21.74200,21.27700,21.66000,21.66000,-0.85%,12180762 +2016-06-17,21.65700,21.73200,21.15200,21.38300,21.38300,-1.28%,11754402 +2016-06-20,21.68200,21.76200,21.33000,21.36000,21.36000,-0.11%,7308822 +2016-06-21,21.26200,21.41000,20.98900,21.14500,21.14500,-1.01%,10418268 +2016-06-22,21.18500,21.24300,20.70700,20.75800,20.75800,-1.83%,7295298 +2016-06-23,21.03700,21.17300,20.85100,21.10800,21.10800,1.69%,8535792 +2016-06-24,20.36000,20.76500,20.16800,20.29700,20.29700,-3.84%,17077980 +2016-06-27,20.15700,20.18300,19.10700,19.46000,19.46000,-4.12%,17663862 +2016-06-28,19.84200,20.06800,19.46800,19.73700,19.73700,1.42%,7917384 +2016-06-29,19.99200,20.75000,19.99200,20.53300,20.53300,4.03%,11553306 +2016-06-30,20.57800,20.96300,20.22300,20.44000,20.44000,-0.45%,8975220 +2016-07-01,20.44500,20.67800,20.10800,20.17800,20.17800,-1.28%,6616404 +2016-07-05,20.00800,20.10200,19.63300,19.81300,19.81300,-1.81%,7488684 +2016-07-06,19.66800,20.16000,19.50300,19.99500,19.99500,0.92%,5796012 +2016-07-07,20.03700,20.42800,19.95200,20.27200,20.27200,1.39%,5791230 +2016-07-08,20.38500,21.10000,20.25500,20.99000,20.99000,3.54%,9159396 +2016-07-11,21.03500,21.45000,21.02200,21.33700,21.33700,1.65%,10142256 +2016-07-12,21.23300,21.41500,20.79200,21.14800,21.14800,-0.89%,9449730 +2016-07-13,21.16200,21.40800,21.13800,21.22300,21.22300,0.35%,5396022 +2016-07-14,21.42700,21.60200,20.66700,20.77200,20.77200,-2.13%,8155998 +2016-07-15,20.81800,20.92100,20.51700,20.61200,20.61200,-0.77%,5484990 +2016-07-18,20.66500,20.82800,20.56900,20.67200,20.67200,0.29%,5168184 +2016-07-19,20.83800,21.18500,20.67700,20.91000,20.91000,1.15%,6289668 +2016-07-20,21.10300,21.78000,21.03200,21.58500,21.58500,3.23%,9357828 +2016-07-21,21.53300,21.70000,20.95800,21.10000,21.10000,-2.25%,7654932 +2016-07-22,21.54800,21.68800,21.20300,21.58200,21.58200,2.28%,5891220 +2016-07-25,21.58700,22.16000,21.50700,21.92000,21.92000,1.57%,7654920 +2016-07-26,21.70700,22.23300,21.60800,22.16000,22.16000,1.09%,10531602 +2016-07-27,22.29000,22.45000,21.78200,21.84500,21.84500,-1.42%,5788032 +2016-07-28,22.04000,22.23800,21.77200,22.11200,22.11200,1.22%,5541306 +2016-07-29,21.70500,22.01500,21.48300,21.81500,21.81500,-1.34%,9861210 +2016-08-01,21.81000,21.91500,21.27200,21.41300,21.41300,-1.84%,6331836 +2016-08-02,21.39800,21.54300,20.91200,21.39800,21.39800,-0.07%,7526352 +2016-08-03,21.40300,21.65300,21.29300,21.60200,21.60200,0.95%,4040490 +2016-08-04,21.66700,22.01800,21.64300,21.90700,21.90700,1.41%,7150488 +2016-08-05,21.72200,21.98500,21.43800,21.96300,21.96300,0.26%,7079904 +2016-08-08,22.00000,22.00000,21.38800,21.40000,21.40000,-2.56%,4711446 +2016-08-09,21.37800,21.84200,21.33800,21.80700,21.80700,1.90%,7181790 +2016-08-10,21.32800,21.38800,20.79000,20.84500,20.84500,-4.41%,12483438 +2016-08-11,20.91300,21.09500,20.83400,20.91200,20.91200,0.32%,5720106 +2016-08-12,20.91000,21.34800,20.84800,21.19700,21.19700,1.36%,6388986 +2016-08-15,21.19500,21.86300,21.08700,21.83300,21.83300,3.00%,8356074 +2016-08-16,21.87700,22.88300,21.87700,22.60000,22.60000,3.51%,13894650 +2016-08-17,22.88500,23.18300,22.27200,22.68300,22.68300,0.37%,10671570 +2016-08-18,22.67700,22.95000,22.30000,22.84800,22.84800,0.73%,5881368 +2016-08-19,22.69800,22.85200,22.33800,22.79000,22.79000,-0.25%,6077166 +2016-08-22,22.93700,23.06300,22.64300,22.92300,22.92300,0.58%,5863920 +2016-08-23,23.28300,23.88700,23.13300,23.68500,23.68500,3.32%,12260664 +2016-08-24,23.67000,23.87500,23.33500,23.39500,23.39500,-1.22%,9680838 +2016-08-25,23.47500,23.73300,23.27700,23.39800,23.39800,0.01%,7887648 +2016-08-26,23.35300,23.55900,23.10000,23.44700,23.44700,0.21%,7113306 +2016-08-29,23.53700,23.74000,23.24500,23.58200,23.58200,0.58%,6836514 +2016-08-30,23.60700,24.04200,23.50000,23.90800,23.90800,1.38%,20611584 +2016-08-31,22.48700,22.62500,21.69200,22.19500,22.19500,-7.16%,49602228 +2016-09-01,22.21200,23.55700,22.21200,23.44300,23.44300,5.62%,29465592 +2016-09-02,23.48200,24.34300,23.27000,24.19700,24.19700,3.22%,16942620 +2016-09-06,24.19300,24.61800,24.06300,24.16200,24.16200,-0.14%,9729972 +2016-09-07,24.16700,24.79500,24.16700,24.55500,24.55500,1.63%,10987602 +2016-09-08,24.50000,24.73400,24.41800,24.49700,24.49700,-0.24%,9521340 +2016-09-09,24.34500,24.74300,24.05700,24.06800,24.06800,-1.75%,8560014 +2016-09-12,23.98200,24.58200,23.75500,24.52500,24.52500,1.90%,9514098 +2016-09-13,24.50800,24.80800,24.16200,24.51000,24.51000,-0.06%,9221526 +2016-09-14,24.44500,25.07800,24.39800,24.72200,24.72200,0.86%,12386550 +2016-09-15,24.78700,25.14500,24.70300,24.74800,24.74800,0.11%,8547756 +2016-09-16,24.52500,24.97300,24.49800,24.85000,24.85000,0.41%,11595354 +2016-09-19,25.00000,25.33200,24.90700,25.12300,25.12300,1.10%,6480156 +2016-09-20,25.16700,25.32900,25.00500,25.01200,25.01200,-0.44%,5691282 +2016-09-21,24.97300,25.00000,24.68700,24.93700,24.93700,-0.30%,7881456 +2016-09-22,25.11200,25.54000,25.07400,25.43000,25.43000,1.98%,7462176 +2016-09-23,25.54200,25.69500,25.15800,25.20300,25.20300,-0.89%,6544176 +2016-09-26,24.89200,25.11800,24.81000,24.97300,24.97300,-0.91%,6432252 +2016-09-27,25.00000,25.32700,24.92700,25.31700,25.31700,1.38%,5340342 +2016-09-28,25.38200,25.80200,25.33200,25.76000,25.76000,1.75%,7644132 +2016-09-29,25.69400,26.23800,25.60800,26.01300,26.01300,0.98%,11133774 +2016-09-30,26.03200,26.66700,26.03200,26.55500,26.55500,2.08%,10474926 +2016-10-03,26.51200,26.62400,26.09300,26.51300,26.51300,-0.16%,6561342 +2016-10-04,26.50000,26.82200,26.35700,26.67000,26.67000,0.59%,6506802 +2016-10-05,26.59800,27.16900,26.57200,26.89200,26.89200,0.83%,7490262 +2016-10-06,26.81800,26.81800,26.39500,26.60000,26.60000,-1.09%,8041758 +2016-10-07,26.69500,26.83200,26.35000,26.65300,26.65300,0.20%,4560606 +2016-10-10,26.68300,26.81300,26.58800,26.62300,26.62300,-0.11%,6245112 +2016-10-11,26.60200,26.61700,25.85600,25.91300,25.91300,-2.67%,9812532 +2016-10-12,24.75800,25.87700,24.53700,25.70300,25.70300,-0.81%,17697504 +2016-10-13,25.52000,25.52900,25.01300,25.22700,25.22700,-1.85%,10469004 +2016-10-14,25.42200,25.66500,25.07200,25.08200,25.08200,-0.57%,5181762 +2016-10-17,25.20000,25.28700,24.31300,24.33300,24.33300,-2.99%,8870088 +2016-10-18,24.67700,24.94200,24.61000,24.74300,24.74300,1.68%,5346882 +2016-10-19,24.81500,24.99300,24.62300,24.69300,24.69300,-0.20%,3820794 +2016-10-20,24.70000,24.85500,24.38500,24.75700,24.75700,0.26%,5257398 +2016-10-21,24.72300,25.13200,24.58000,25.02800,25.02800,1.09%,6320364 +2016-10-24,25.13200,25.57700,25.12700,25.25500,25.25500,0.91%,5557206 +2016-10-25,25.18800,25.30000,24.91500,24.97000,24.97000,-1.13%,4426908 +2016-10-26,24.95000,25.41700,24.83500,25.24200,25.24200,1.09%,4696752 +2016-10-27,25.34200,25.56000,24.92300,24.94200,24.94200,-1.19%,3972972 +2016-10-28,24.96200,25.47800,24.86000,25.26500,25.26500,1.30%,3583530 +2016-10-31,25.41200,25.93300,25.35200,25.63800,25.63800,1.48%,6390798 +2016-11-01,25.62500,25.64000,25.04000,25.30200,25.30200,-1.31%,6012696 +2016-11-02,25.25200,25.33200,24.39700,24.47000,24.47000,-3.29%,6838482 +2016-11-03,24.50800,24.80800,24.20000,24.26700,24.26700,-0.83%,5942922 +2016-11-04,24.39700,25.08300,24.31700,24.66700,24.66700,1.65%,9436980 +2016-11-07,25.14000,25.57500,25.08300,25.40500,25.40500,2.99%,8429634 +2016-11-08,25.30200,25.82800,25.21200,25.48800,25.48800,0.33%,6589704 +2016-11-09,25.23000,26.51700,25.23000,26.50300,26.50300,3.98%,10963098 +2016-11-10,26.66700,27.22000,25.11500,25.31800,25.31800,-4.47%,14128986 +2016-11-11,25.16700,26.23300,24.93000,26.00200,26.00200,2.70%,8031576 +2016-11-14,26.05800,26.50000,25.91700,26.07500,26.07500,0.28%,5894010 +2016-11-15,26.27300,26.92800,26.26000,26.57500,26.57500,1.92%,7124544 +2016-11-16,26.36000,27.00000,26.34500,26.73800,26.73800,0.61%,6622194 +2016-11-17,26.62000,27.61500,26.56700,27.35800,27.35800,2.32%,10128924 +2016-11-18,27.42800,27.42800,26.71700,26.89200,26.89200,-1.70%,9695526 +2016-11-21,27.10700,27.10700,26.38700,26.84300,26.84300,-0.18%,27423084 +2016-11-22,23.93000,24.04200,23.01700,23.28800,23.28800,-13.24%,70673808 +2016-11-23,23.37700,23.47700,23.01800,23.28200,23.28200,-0.03%,13588326 +2016-11-25,23.33300,23.58800,23.21000,23.58500,23.58500,1.30%,6163434 +2016-11-28,23.56200,23.66700,22.57300,22.71000,22.71000,-3.71%,19363818 +2016-11-29,22.65800,22.86500,22.18500,22.26300,22.26300,-1.97%,15850356 +2016-11-30,22.36200,22.55800,22.02000,22.39500,22.39500,0.59%,9895098 +2016-12-01,22.40000,22.46500,21.58000,21.60300,21.60300,-3.54%,13216776 +2016-12-02,21.41300,21.55700,21.01200,21.11000,21.11000,-2.28%,15632892 +2016-12-05,21.25000,21.79500,21.22800,21.49200,21.49200,1.81%,14617920 +2016-12-06,21.71200,21.71600,21.31300,21.55800,21.55800,0.31%,8263032 +2016-12-07,21.48500,21.66000,21.09200,21.56200,21.56200,0.02%,8976588 +2016-12-08,21.62000,21.99300,21.51300,21.77300,21.77300,0.98%,7526898 +2016-12-09,21.94200,21.99700,21.48200,21.67800,21.67800,-0.44%,6088284 +2016-12-12,21.66000,21.75300,21.16700,21.29800,21.29800,-1.75%,9309216 +2016-12-13,21.48200,21.64500,21.31800,21.54000,21.54000,1.14%,6902820 +2016-12-14,21.53300,21.59200,21.21700,21.36800,21.36800,-0.80%,6351120 +2016-12-15,21.50000,21.71000,21.41700,21.50200,21.50200,0.63%,5468988 +2016-12-16,21.50000,21.56300,21.33000,21.55300,21.55300,0.24%,9288282 +2016-12-19,21.58300,21.66700,21.33300,21.40700,21.40700,-0.68%,7780602 +2016-12-20,21.50300,21.63200,20.96700,21.05300,21.05300,-1.65%,8163990 +2016-12-21,20.88800,21.22200,20.84500,21.01800,21.01800,-0.17%,9868104 +2016-12-22,21.13200,21.20300,20.59500,20.84300,20.84300,-0.83%,8253924 +2016-12-23,20.83300,21.25200,20.83300,21.23300,21.23300,1.87%,5721426 +2016-12-27,21.17000,21.35800,21.09200,21.18200,21.18200,-0.24%,4294332 +2016-12-28,21.14300,21.22000,20.80000,20.82800,20.82800,-1.67%,6484884 +2016-12-29,20.83300,21.15200,20.75300,20.85500,20.85500,0.13%,5219748 +2016-12-30,20.96000,21.06500,20.76500,20.84200,20.84200,-0.06%,5717184 +2017-01-03,20.97500,21.32200,20.97000,21.15700,21.15700,1.51%,6822594 +2017-01-04,21.20000,21.35500,21.03500,21.33300,21.33300,0.83%,9618822 +2017-01-05,21.34000,22.50000,21.32500,21.99500,21.99500,3.10%,19708500 +2017-01-06,22.04500,22.70500,21.86700,22.50800,22.50800,2.33%,17364348 +2017-01-09,22.61300,22.62300,22.18500,22.28700,22.28700,-0.98%,9010254 +2017-01-10,22.46800,22.58300,22.18500,22.44700,22.44700,0.72%,6822180 +2017-01-11,22.64000,23.00000,22.51300,22.91700,22.91700,2.09%,13454670 +2017-01-12,22.88300,22.88300,22.24300,22.72700,22.72700,-0.83%,8821392 +2017-01-13,22.79700,23.23800,22.79700,23.08000,23.08000,1.55%,9075930 +2017-01-17,23.01300,23.25000,22.75000,23.07500,23.07500,-0.02%,9563706 +2017-01-18,22.91800,23.15000,22.59800,23.12700,23.12700,0.23%,9674502 +2017-01-19,23.61700,23.93800,23.41700,23.65300,23.65300,2.27%,14198868 +2017-01-20,23.63700,23.83000,23.58000,23.68500,23.68500,0.14%,6545832 +2017-01-23,23.68700,23.74000,23.32700,23.47300,23.47300,-0.90%,8125584 +2017-01-24,23.59500,24.09800,23.35200,23.99700,23.99700,2.23%,9315216 +2017-01-25,24.19800,24.69000,24.18500,24.35300,24.35300,1.48%,9782658 +2017-01-26,24.50000,24.66700,24.08500,24.25800,24.25800,-0.39%,6059982 +2017-01-27,24.16700,24.27200,23.86400,24.19700,24.19700,-0.25%,5183400 +2017-01-30,24.16200,24.19000,23.71200,24.14700,24.14700,-0.21%,5911446 +2017-01-31,24.10300,24.73000,24.02000,24.59300,24.59300,1.85%,11953914 +2017-02-01,24.66700,24.70800,24.10200,24.34800,24.34800,-1.00%,6888126 +2017-02-02,24.20200,24.47500,24.14900,24.26200,24.26200,-0.35%,6619194 +2017-02-03,24.91800,25.26700,24.63200,25.17000,25.17000,3.74%,12250344 +2017-02-06,24.95300,25.01300,24.79000,24.94000,24.94000,-0.91%,5145990 +2017-02-07,25.00000,25.27900,24.98700,25.02500,25.02500,0.34%,6398898 +2017-02-08,25.21700,25.31500,25.00000,25.31500,25.31500,1.16%,7447020 +2017-02-09,25.48300,25.96200,25.42200,25.91500,25.91500,2.37%,10436682 +2017-02-10,25.92500,26.08200,25.82500,25.88200,25.88200,-0.13%,5796726 +2017-02-13,25.90200,26.16300,25.83500,26.03800,26.03800,0.60%,5173320 +2017-02-14,25.86500,26.18300,25.56000,26.15200,26.15200,0.44%,5253066 +2017-02-15,26.15200,26.27500,25.84500,25.89200,25.89200,-0.99%,10386006 +2017-02-16,25.89800,25.95800,25.23300,25.48800,25.48800,-1.56%,10598532 +2017-02-17,25.43200,25.80500,25.00200,25.79300,25.79300,1.20%,9033660 +2017-02-21,25.80000,26.25200,25.70800,25.96700,25.96700,0.67%,8539224 +2017-02-22,25.98200,26.09800,25.76900,25.89500,25.89500,-0.28%,4262580 +2017-02-23,25.87200,25.89500,25.04800,25.45700,25.45700,-1.69%,11828400 +2017-02-24,25.25000,25.50200,24.68800,25.50200,25.50200,0.18%,8859936 +2017-02-27,25.50000,25.85000,25.38300,25.65800,25.65800,0.61%,8467674 +2017-02-28,25.56200,25.70800,25.17300,25.31700,25.31700,-1.33%,28452564 +2017-03-01,19.99300,20.16500,19.16800,19.20200,19.20200,-24.15%,130718526 +2017-03-02,19.37000,19.63000,19.16700,19.41500,19.41500,1.11%,40535772 +2017-03-03,19.51800,19.65500,19.20000,19.25800,19.25800,-0.81%,19546728 +2017-03-06,19.32200,19.44200,18.95000,19.10800,19.10800,-0.78%,16516578 +2017-03-07,19.12800,19.43800,19.02800,19.04200,19.04200,-0.35%,12095268 +2017-03-08,19.13200,19.33300,19.03300,19.09200,19.09200,0.26%,14211408 +2017-03-09,19.16200,19.30500,19.01200,19.17500,19.17500,0.43%,9406254 +2017-03-10,19.19300,19.90000,19.15200,19.81300,19.81300,3.33%,28247328 +2017-03-13,19.85000,19.95800,19.46700,19.61300,19.61300,-1.01%,12711042 +2017-03-14,19.52500,19.65800,19.33300,19.44000,19.44000,-0.88%,6749754 +2017-03-15,19.47000,19.58200,19.26000,19.49200,19.49200,0.27%,7648854 +2017-03-16,19.56700,19.63000,19.34000,19.49700,19.49700,0.03%,8227404 +2017-03-17,19.58000,19.60000,19.29700,19.30200,19.30200,-1.00%,9684096 +2017-03-20,19.25000,19.34700,18.98300,19.14500,19.14500,-0.81%,17354136 +2017-03-21,19.14500,19.31700,18.46200,18.51700,18.51700,-3.28%,17113770 +2017-03-22,18.53300,18.77000,18.38200,18.62000,18.62000,0.56%,10230162 +2017-03-23,18.66200,18.83300,18.62000,18.64800,18.64800,0.15%,7873974 +2017-03-24,18.72500,18.84700,18.53300,18.62800,18.62800,-0.11%,7151394 +2017-03-27,18.41500,18.72500,18.34100,18.63300,18.63300,0.03%,7836414 +2017-03-28,18.65200,18.90300,18.61800,18.81200,18.81200,0.96%,8372676 +2017-03-29,18.85800,19.11800,18.81700,18.90500,18.90500,0.49%,8297454 +2017-03-30,19.05200,19.20200,18.89500,18.91700,18.91700,0.06%,8526246 +2017-03-31,18.86200,19.02500,18.73700,18.78000,18.78000,-0.72%,15658602 +2017-04-03,18.80500,18.95500,18.37000,18.50300,18.50300,-1.47%,15678204 +2017-04-04,18.47300,18.63200,18.27700,18.30300,18.30300,-1.08%,7297818 +2017-04-05,18.33300,18.40800,17.88500,18.00200,18.00200,-1.64%,14037774 +2017-04-06,18.08300,18.51000,18.08300,18.48000,18.48000,2.66%,10633350 +2017-04-07,18.59700,18.87000,18.51500,18.70000,18.70000,1.19%,15034326 +2017-04-10,18.67700,18.79000,18.57300,18.73500,18.73500,0.19%,10855518 +2017-04-11,18.60200,18.93700,18.50000,18.91200,18.91200,0.94%,9955242 +2017-04-12,18.83300,19.03300,18.75200,18.89700,18.89700,-0.08%,8964948 +2017-04-13,18.95000,19.01700,18.70000,18.70200,18.70200,-1.03%,10377654 +2017-04-17,18.41700,18.63800,18.12500,18.31200,18.31200,-2.09%,17945622 +2017-04-18,18.27800,18.36500,18.08700,18.18200,18.18200,-0.71%,7537746 +2017-04-19,18.18200,18.37800,18.08700,18.19300,18.19300,0.06%,9751560 +2017-04-20,18.20800,18.33800,18.06800,18.14000,18.14000,-0.29%,7459338 +2017-04-21,18.23800,18.26500,17.98000,18.09200,18.09200,-0.26%,8891196 +2017-04-24,18.22700,18.35300,18.09300,18.30300,18.30300,1.17%,9952872 +2017-04-25,18.36500,18.52700,18.34800,18.40000,18.40000,0.53%,7748658 +2017-04-26,18.40000,18.49700,18.17300,18.21200,18.21200,-1.02%,6208134 +2017-04-27,18.35300,18.49800,18.28000,18.32500,18.32500,0.62%,6507786 +2017-04-28,18.30300,18.30300,17.89500,18.06800,18.06800,-1.40%,14537874 +2017-05-01,18.12500,18.20700,18.02500,18.07000,18.07000,0.01%,5769384 +2017-05-02,18.07000,18.34300,18.06700,18.31800,18.31800,1.37%,10758090 +2017-05-03,18.62300,18.98800,18.53500,18.85700,18.85700,2.94%,11460312 +2017-05-04,18.88800,19.61200,18.88800,19.27300,19.27300,2.21%,14212188 +2017-05-05,19.24700,19.53300,19.14700,19.38500,19.38500,0.58%,9342312 +2017-05-08,19.36800,19.53700,19.27200,19.47200,19.47200,0.45%,6246486 +2017-05-09,19.41700,19.76900,19.36800,19.71700,19.71700,1.26%,8894856 +2017-05-10,19.43500,19.46000,19.12700,19.30500,19.30500,-2.09%,14844558 +2017-05-11,19.28300,19.28300,19.03200,19.19200,19.19200,-0.59%,6897144 +2017-05-12,19.15500,19.41700,19.02700,19.41000,19.41000,1.14%,5854722 +2017-05-15,20.21800,20.34700,19.86700,19.93500,19.93500,2.70%,19512360 +2017-05-16,20.00000,20.10800,19.70000,19.77800,19.77800,-0.79%,7961352 +2017-05-17,19.55300,19.73800,19.05700,19.07800,19.07800,-3.54%,9001644 +2017-05-18,18.93200,19.08800,18.71700,18.95200,18.95200,-0.66%,9411180 +2017-05-19,19.66700,19.67300,19.11000,19.41700,19.41700,2.45%,12771252 +2017-05-22,19.56800,19.62800,19.31700,19.51800,19.51800,0.52%,8328576 +2017-05-23,19.56700,19.82800,19.41800,19.68700,19.68700,0.87%,8090592 +2017-05-24,19.75200,19.75200,19.45700,19.66200,19.66200,-0.13%,9049548 +2017-05-25,19.74000,19.89500,19.55800,19.60700,19.60700,-0.28%,7423980 +2017-05-26,19.54200,19.76500,19.37500,19.68000,19.68000,0.37%,6109200 +2017-05-30,19.70500,19.92800,19.16800,19.50000,19.50000,-0.91%,17436792 +2017-05-31,19.60000,19.91700,19.29300,19.76500,19.76500,1.36%,23461896 +2017-06-01,22.18800,23.32800,22.16700,23.16500,23.16500,17.20%,90477798 +2017-06-02,22.87800,23.28300,22.72200,23.01800,23.01800,-0.63%,26237220 +2017-06-05,22.91500,23.49800,22.81800,23.42000,23.42000,1.75%,20544432 +2017-06-06,23.24500,23.54800,23.09700,23.19000,23.19000,-0.98%,9647292 +2017-06-07,23.16500,23.55000,23.11000,23.33800,23.33800,0.64%,10167258 +2017-06-08,23.33300,23.33300,22.90500,23.20300,23.20300,-0.58%,10519014 +2017-06-09,23.14500,23.30000,22.21700,22.34000,22.34000,-3.72%,14576448 +2017-06-12,22.05000,22.26000,21.41300,22.16700,22.16700,-0.77%,14017092 +2017-06-13,22.33300,22.61200,22.11500,22.45800,22.45800,1.31%,7265856 +2017-06-14,22.48300,22.57300,22.05200,22.31300,22.31300,-0.65%,6624738 +2017-06-15,21.90500,22.11300,21.47300,22.00700,22.00700,-1.37%,13970496 +2017-06-16,22.01300,22.12700,21.78200,21.93200,21.93200,-0.34%,7623408 +2017-06-19,22.01700,22.42200,21.91800,22.35700,22.35700,1.94%,8458860 +2017-06-20,22.28300,22.35000,22.04200,22.05500,22.05500,-1.35%,5903928 +2017-06-21,22.04000,22.27400,21.90800,22.15700,22.15700,0.46%,6272340 +2017-06-22,22.16700,22.75800,22.12000,22.67700,22.67700,2.35%,10479342 +2017-06-23,22.71200,23.15700,22.63700,23.06800,23.06800,1.72%,9724878 +2017-06-26,23.07500,23.12000,22.61500,22.85200,22.85200,-0.94%,5423322 +2017-06-27,22.80700,23.10700,22.47300,22.49700,22.49700,-1.55%,9624708 +2017-06-28,22.55500,22.78800,22.37500,22.69800,22.69800,0.89%,10025682 +2017-06-29,22.76700,22.83300,22.20500,22.45000,22.45000,-1.09%,7924518 +2017-06-30,22.56300,22.70300,22.30200,22.30200,22.30200,-0.66%,6353814 +2017-07-03,22.47500,22.61800,22.06700,22.15500,22.15500,-0.66%,3558480 +2017-07-05,22.15700,22.44300,22.01800,22.30500,22.30500,0.68%,6899436 +2017-07-06,22.18000,22.32500,21.95800,22.10700,22.10700,-0.89%,5761182 +2017-07-07,22.52500,23.05800,22.45600,22.69200,22.69200,2.65%,9582132 +2017-07-10,22.74300,23.10000,22.60000,22.92800,22.92800,1.04%,8237172 +2017-07-11,22.94300,23.26700,22.83300,23.14300,23.14300,0.94%,5513196 +2017-07-12,23.30000,23.55800,23.20300,23.23200,23.23200,0.38%,7545876 +2017-07-13,23.37000,23.98300,23.33300,23.50000,23.50000,1.15%,12556566 +2017-07-14,23.16300,23.38500,23.09700,23.16000,23.16000,-1.45%,6552954 +2017-07-17,23.08700,23.21600,22.94800,23.11000,23.11000,-0.22%,5899608 +2017-07-18,23.00000,23.38800,22.88500,23.23800,23.23800,0.55%,4078494 +2017-07-19,23.33300,23.73000,23.27700,23.46200,23.46200,0.96%,4593282 +2017-07-20,22.97500,23.50000,22.97000,23.25200,23.25200,-0.90%,6813504 +2017-07-21,23.21200,23.24000,22.96700,23.12000,23.12000,-0.57%,4024152 +2017-07-24,23.15800,23.32800,23.09200,23.24200,23.24200,0.53%,3522408 +2017-07-25,23.31000,23.32700,23.12100,23.24300,23.24300,,3120606 +2017-07-26,23.33300,23.33300,23.03300,23.12200,23.12200,-0.52%,5010810 +2017-07-27,23.18200,23.23300,22.17500,22.50300,22.50300,-2.68%,9122244 +2017-07-28,22.41000,22.65500,22.19500,22.28300,22.28300,-0.98%,5613114 +2017-07-31,22.31200,22.40800,21.73400,21.96300,21.96300,-1.44%,10335648 +2017-08-01,22.09700,22.34500,22.06500,22.18000,22.18000,0.99%,5328468 +2017-08-02,22.37700,22.48000,21.52500,21.89200,21.89200,-1.30%,7370442 +2017-08-03,21.96500,22.05300,21.74300,21.95800,21.95800,0.30%,4143150 +2017-08-04,22.03200,22.05000,21.68700,21.74500,21.74500,-0.97%,4985496 +2017-08-07,21.76000,21.98300,21.56800,21.83000,21.83000,0.39%,5530764 +2017-08-08,21.72200,21.77500,21.48200,21.60700,21.60700,-1.02%,5332284 +2017-08-09,21.44700,21.66200,21.33800,21.64800,21.64800,0.19%,7330536 +2017-08-10,21.47500,21.64000,21.20000,21.28700,21.28700,-1.67%,4692744 +2017-08-11,21.10700,21.66500,21.09300,21.47300,21.47300,0.87%,4128858 +2017-08-14,21.66700,21.95000,21.64000,21.82300,21.82300,1.63%,5703354 +2017-08-15,21.95300,22.03500,21.66800,21.90500,21.90500,0.38%,4123344 +2017-08-16,21.95500,22.22800,21.92200,22.15500,22.15500,1.14%,4909602 +2017-08-17,22.11300,22.31500,21.75000,21.76000,21.76000,-1.78%,3406530 +2017-08-18,21.73300,21.96500,21.53700,21.71200,21.71200,-0.22%,4459152 +2017-08-21,21.66300,21.90500,21.46000,21.84500,21.84500,0.61%,5078880 +2017-08-22,21.88000,22.23600,21.85000,22.07700,22.07700,1.06%,4388088 +2017-08-23,21.91000,21.96000,21.60200,21.74000,21.74000,-1.53%,6540480 +2017-08-24,21.88800,22.08900,21.77000,21.95700,21.95700,1.00%,3551436 +2017-08-25,21.70200,21.76400,21.26400,21.43800,21.43800,-2.36%,9879594 +2017-08-28,21.46700,21.73500,21.31200,21.54700,21.54700,0.51%,9899160 +2017-08-29,21.34200,21.70200,21.13700,21.68000,21.68000,0.62%,7072680 +2017-08-30,21.76700,22.14200,21.68300,22.13300,22.13300,2.09%,7281768 +2017-08-31,22.25700,22.30700,22.02200,22.11500,22.11500,-0.08%,15141810 +2017-09-01,24.13500,24.79200,23.70500,24.44500,24.44500,10.54%,49078440 +2017-09-05,24.21300,24.60200,23.97500,24.00500,24.00500,-1.80%,25318512 +2017-09-06,24.13300,24.31700,23.92300,24.12200,24.12200,0.49%,12681636 +2017-09-07,24.07300,24.23800,23.87500,23.94500,23.94500,-0.73%,8786538 +2017-09-08,24.21700,24.64700,23.96000,24.00500,24.00500,0.25%,13292640 +2017-09-11,24.15800,24.42200,24.04200,24.14700,24.14700,0.59%,8364690 +2017-09-12,24.14700,24.14700,23.76300,23.92700,23.92700,-0.91%,12785070 +2017-09-13,23.85200,24.11500,23.83300,24.02300,24.02300,0.40%,5651514 +2017-09-14,23.83300,23.95300,23.70000,23.75000,23.75000,-1.14%,6525144 +2017-09-15,23.75000,23.94200,23.75000,23.90800,23.90800,0.67%,7516212 +2017-09-18,23.80200,24.22000,23.78300,23.90500,23.90500,-0.01%,9124386 +2017-09-19,24.00000,24.00000,23.73500,23.81200,23.81200,-0.39%,4932282 +2017-09-20,23.80000,23.91300,23.42800,23.62500,23.62500,-0.79%,5783136 +2017-09-21,23.55300,23.62500,23.20000,23.34300,23.34300,-1.19%,5905296 +2017-09-22,23.33300,23.54000,23.23200,23.37700,23.37700,0.15%,5915616 +2017-09-25,23.33300,23.36200,22.86500,23.04000,23.04000,-1.44%,7715898 +2017-09-26,23.16700,23.38800,22.78300,23.32800,23.32800,1.25%,9330204 +2017-09-27,23.45800,23.55500,23.22700,23.32000,23.32000,-0.03%,8893572 +2017-09-28,23.21000,23.61800,23.16700,23.44800,23.44800,0.55%,5661966 +2017-09-29,23.49500,24.11500,23.49500,24.01700,24.01700,2.43%,9235506 +2017-10-02,24.10000,24.31500,23.89800,24.10000,24.10000,0.35%,7401078 +2017-10-03,24.13700,24.26700,24.03700,24.05800,24.05800,-0.17%,5277180 +2017-10-04,24.05800,24.14700,23.92500,24.00800,24.00800,-0.21%,4149564 +2017-10-05,24.04300,24.34200,24.00700,24.25000,24.25000,1.01%,7570716 +2017-10-06,24.19000,24.62500,24.18400,24.56200,24.56200,1.29%,6757842 +2017-10-09,24.60000,24.68300,24.33500,24.40300,24.40300,-0.65%,5241870 +2017-10-10,25.00700,25.55800,24.81800,25.08700,25.08700,2.80%,17098890 +2017-10-11,25.00000,25.22800,24.77200,24.83300,24.83300,-1.01%,10895526 +2017-10-12,24.67700,24.95700,24.59500,24.70700,24.70700,-0.51%,7166478 +2017-10-13,24.75000,25.08800,24.69800,24.98500,24.98500,1.13%,5148906 +2017-10-16,25.02300,25.04700,24.65200,24.83500,24.83500,-0.60%,4138974 +2017-10-17,24.83200,24.97300,24.69700,24.90300,24.90300,0.27%,6413700 +2017-10-18,24.92000,25.15500,24.79000,24.94800,24.94800,0.18%,5617722 +2017-10-19,24.72800,24.94500,24.66300,24.88800,24.88800,-0.24%,4179708 +2017-10-20,25.00800,25.09800,24.83000,24.93500,24.93500,0.19%,5036754 +2017-10-23,24.91700,24.93800,24.17700,24.70500,24.70500,-0.92%,10269684 +2017-10-24,24.70300,24.93700,24.55700,24.87300,24.87300,0.68%,6558132 +2017-10-25,24.78700,24.91800,24.63100,24.76100,24.76100,-0.45%,6957048 +2017-10-26,24.79800,24.90700,24.58700,24.80000,24.80000,0.16%,4618836 +2017-10-27,24.79200,24.99300,24.36300,24.44300,24.44300,-1.44%,9101106 +2017-10-30,24.37500,24.62500,24.09800,24.59500,24.59500,0.62%,5968410 +2017-10-31,24.63300,24.98300,24.48200,24.53300,24.53300,-0.25%,6292422 +2017-11-01,24.59700,24.65700,23.78300,23.99800,23.99800,-2.18%,10094256 +2017-11-02,23.75700,23.94000,23.33300,23.87200,23.87200,-0.53%,9923364 +2017-11-03,23.93800,24.46200,23.76300,24.39300,24.39300,2.18%,8127306 +2017-11-06,24.42800,24.67300,24.36300,24.66200,24.66200,1.10%,8236308 +2017-11-07,24.66700,24.75800,24.34500,24.44800,24.44800,-0.87%,7523616 +2017-11-08,24.61300,24.89200,24.50000,24.74300,24.74300,1.21%,6050544 +2017-11-09,24.24500,24.24500,23.09000,23.16700,23.16700,-6.37%,16362384 +2017-11-10,23.41700,23.52200,22.83300,23.39200,23.39200,0.97%,15717816 +2017-11-13,23.33300,23.45700,22.96700,23.11200,23.11200,-1.20%,6555846 +2017-11-14,23.01000,23.23800,22.95200,23.13500,23.13500,0.10%,12268470 +2017-11-15,22.96700,23.04000,22.64200,23.03500,23.03500,-0.43%,5311074 +2017-11-16,23.20800,23.48300,22.97800,23.11700,23.11700,0.36%,8573448 +2017-11-17,23.24800,23.82800,23.22800,23.78700,23.78700,2.90%,12702420 +2017-11-20,23.91500,24.10000,23.59700,23.75500,23.75500,-0.13%,22320072 +2017-11-21,25.38500,26.14200,24.83300,24.90000,24.90000,4.82%,54676740 +2017-11-22,24.95800,25.57500,24.94300,25.23200,25.23200,1.33%,17095152 +2017-11-24,25.35800,25.35800,25.00800,25.10700,25.10700,-0.50%,5436636 +2017-11-27,25.23200,25.44800,24.96500,25.11200,25.11200,0.02%,9431274 +2017-11-28,25.10000,25.16000,24.76300,24.85000,24.85000,-1.04%,9996198 +2017-11-29,24.85000,24.89000,24.05700,24.15000,24.15000,-2.82%,10690974 +2017-11-30,24.21300,24.40700,23.88500,24.29200,24.29200,0.59%,7589598 +2017-12-01,24.26500,24.45800,23.72200,23.96200,23.96200,-1.36%,7354020 +2017-12-04,24.50000,24.54200,23.67700,23.81500,23.81500,-0.61%,9003672 +2017-12-05,23.79800,23.97800,23.62200,23.80300,23.80300,-0.05%,5917146 +2017-12-06,23.59500,23.90200,23.35300,23.56200,23.56200,-1.01%,10315584 +2017-12-07,23.61500,24.22800,23.45800,23.80500,23.80500,1.03%,9051210 +2017-12-08,24.01700,24.21500,23.87300,23.98200,23.98200,0.74%,6667596 +2017-12-11,24.09300,24.11200,23.87000,24.02700,24.02700,0.19%,5290476 +2017-12-12,23.95000,24.23500,23.77800,23.91500,23.91500,-0.47%,6541950 +2017-12-13,23.88800,24.32800,23.80300,24.14500,24.14500,0.96%,6305148 +2017-12-14,24.20500,24.44200,24.12700,24.23800,24.23800,0.39%,4808256 +2017-12-15,24.36200,24.72800,24.27000,24.54300,24.54300,1.26%,7542162 +2017-12-18,24.66700,24.86300,24.55800,24.70800,24.70800,0.67%,5776158 +2017-12-19,24.72800,24.90300,24.65800,24.82300,24.82300,0.47%,4614174 +2017-12-20,24.87500,24.88700,24.31700,24.57000,24.57000,-1.02%,4193850 +2017-12-21,24.64200,24.65800,24.37800,24.43500,24.43500,-0.55%,4730448 +2017-12-22,24.37300,24.53200,24.20000,24.35800,24.35800,-0.32%,3923550 +2017-12-26,24.25800,24.43300,24.00700,24.36500,24.36500,0.03%,2404146 +2017-12-27,24.27000,24.46700,24.21800,24.46000,24.46000,0.39%,3031896 +2017-12-28,24.47500,24.59700,24.38800,24.47800,24.47800,0.07%,3176880 +2017-12-29,24.44500,24.47000,24.15300,24.15700,24.15700,-1.31%,2859618 +2018-01-02,24.33300,24.81200,24.18300,24.75800,24.75800,2.49%,4577898 +2018-01-03,24.80200,24.99200,24.75300,24.94700,24.94700,0.76%,4850112 +2018-01-04,24.99300,25.43800,24.80800,24.87700,24.87700,-0.28%,6611328 +2018-01-05,25.17000,25.51500,24.99700,25.49500,25.49500,2.48%,8225202 +2018-01-08,25.36800,25.67500,25.28200,25.60800,25.60800,0.44%,6874506 +2018-01-09,25.75300,25.83300,25.32500,25.38200,25.38200,-0.88%,7083216 +2018-01-10,25.27000,25.59300,25.22300,25.51000,25.51000,0.50%,5737038 +2018-01-11,25.49700,25.82000,25.49200,25.69300,25.69300,0.72%,5176590 +2018-01-12,25.59500,25.83500,25.44500,25.58700,25.58700,-0.41%,7724880 +2018-01-16,25.68800,25.87300,24.93300,25.26700,25.26700,-1.25%,6800736 +2018-01-17,25.44300,25.76500,25.28700,25.70500,25.70500,1.73%,5380212 +2018-01-18,26.08300,26.46300,25.96300,26.30300,26.30300,2.33%,10627020 +2018-01-19,26.24300,26.33300,26.09000,26.20300,26.20300,-0.38%,6053610 +2018-01-22,25.69200,25.69200,25.15200,25.64500,25.64500,-2.13%,10921002 +2018-01-23,26.28500,26.66700,25.87500,26.58800,26.58800,3.68%,10218486 +2018-01-24,26.57300,26.75000,26.21200,26.38000,26.38000,-0.78%,6252576 +2018-01-25,26.52800,26.53700,25.99200,26.21300,26.21300,-0.63%,6401742 +2018-01-26,26.30000,26.70300,26.23700,26.61800,26.61800,1.55%,4784106 +2018-01-29,26.64200,26.80500,26.10000,26.12000,26.12000,-1.87%,6416550 +2018-01-30,25.97700,26.11300,25.67000,25.73800,25.73800,-1.46%,7173162 +2018-01-31,25.89700,26.34700,25.85500,26.31200,26.31200,2.23%,7364166 +2018-02-01,26.10000,26.75700,26.07700,26.60200,26.60200,1.10%,5910258 +2018-02-02,26.41700,26.49300,25.82800,25.86300,25.86300,-2.78%,4744266 +2018-02-05,25.65500,26.52300,25.54200,25.59000,25.59000,-1.06%,8416128 +2018-02-06,24.95700,26.28800,24.95700,26.09300,26.09300,1.97%,7665768 +2018-02-07,25.92500,26.20700,25.74000,26.00200,26.00200,-0.35%,4334400 +2018-02-08,26.07300,26.31500,25.03800,25.22000,25.22000,-3.01%,9241206 +2018-02-09,25.76800,25.97500,24.73500,25.64500,25.64500,1.69%,6463206 +2018-02-12,25.90300,26.21200,25.62300,25.87500,25.87500,0.90%,7814832 +2018-02-13,25.82500,26.24300,25.57200,26.14800,26.14800,1.06%,8861208 +2018-02-14,26.09800,26.64200,25.95800,26.39500,26.39500,0.94%,7734390 +2018-02-15,26.64800,26.91500,26.46200,26.76500,26.76500,1.40%,7632642 +2018-02-16,26.83000,27.31300,26.70500,27.01300,27.01300,0.93%,8124558 +2018-02-20,26.80700,27.36500,26.80700,27.15300,27.15300,0.52%,7109406 +2018-02-21,27.84300,27.95500,27.37800,27.40000,27.40000,0.91%,11476782 +2018-02-22,27.78300,27.83300,26.91700,26.99700,26.99700,-1.47%,12127182 +2018-02-23,27.16700,27.59700,26.85200,27.59000,27.59000,2.20%,9798192 +2018-02-26,27.73800,28.28700,27.45800,28.22000,28.22000,2.28%,23491014 +2018-02-27,29.80000,29.85800,28.75000,28.87300,28.87300,2.31%,38806698 +2018-02-28,29.04700,29.22300,28.45300,28.89500,28.89500,0.08%,15046476 +2018-03-01,28.89200,29.32300,28.52000,28.90700,28.90700,0.04%,12812574 +2018-03-02,28.37700,29.52200,28.17300,29.46200,29.46200,1.92%,10036746 +2018-03-05,29.33500,30.14000,29.31700,30.04500,30.04500,1.98%,12559518 +2018-03-06,30.15300,30.59300,29.83500,30.53700,30.53700,1.64%,14677656 +2018-03-07,30.28200,31.17800,30.20500,31.04500,31.04500,1.66%,13410372 +2018-03-08,31.12800,31.35700,31.03300,31.27500,31.27500,0.74%,8615178 +2018-03-09,31.38800,31.57300,31.07300,31.41800,31.41800,0.46%,8482332 +2018-03-12,31.46300,31.92200,31.18500,31.62200,31.62200,0.65%,12150660 +2018-03-13,31.63700,31.81200,31.20300,31.37300,31.37300,-0.79%,8730120 +2018-03-14,31.45500,31.90300,31.32000,31.40800,31.40800,0.11%,6936780 +2018-03-15,31.52500,31.73300,31.29200,31.50200,31.50200,0.30%,5689242 +2018-03-16,31.46000,31.56300,31.22500,31.24300,31.24300,-0.82%,7290612 +2018-03-19,31.19500,31.39700,30.64800,31.02000,31.02000,-0.71%,8461578 +2018-03-20,31.08500,31.41700,31.01000,31.31000,31.31000,0.93%,7026096 +2018-03-21,31.31200,31.65300,31.04000,31.32800,31.32800,0.06%,5014710 +2018-03-22,30.97700,31.45000,30.78200,30.80500,30.80500,-1.67%,4749924 +2018-03-23,30.80300,30.88800,30.23800,30.29300,30.29300,-1.66%,5661480 +2018-03-26,30.81700,31.33300,30.36700,31.24200,31.24200,3.13%,6232632 +2018-03-27,31.53700,31.53700,29.62000,29.90700,29.90700,-4.27%,9223416 +2018-03-28,29.80200,30.24700,29.25300,29.48300,29.48300,-1.42%,8838588 +2018-03-29,29.66200,30.35300,29.66200,30.25300,30.25300,2.61%,7071468 +2018-04-02,29.99300,30.29200,29.60000,30.02300,30.02300,-0.76%,7750686 +2018-04-03,30.22000,30.99300,30.17800,30.72800,30.72800,2.35%,8245272 +2018-04-04,30.21300,31.63300,30.18300,31.54000,31.54000,2.64%,12882630 +2018-04-05,31.66700,32.86700,31.55700,32.73300,32.73300,3.78%,18293526 +2018-04-06,32.29700,32.71700,32.03200,32.30700,32.30700,-1.30%,12187044 +2018-04-09,32.57800,32.84200,31.25700,31.32000,31.32000,-3.06%,12150606 +2018-04-10,31.61700,31.80300,30.44000,31.13700,31.13700,-0.58%,15073332 +2018-04-11,30.98200,31.35200,30.78300,31.16500,31.16500,0.09%,9961422 +2018-04-12,31.40200,31.95000,31.27700,31.74700,31.74700,1.87%,13213356 +2018-04-13,31.99200,31.99300,30.91300,31.23000,31.23000,-1.63%,6234756 +2018-04-16,31.49300,31.74000,31.06000,31.50300,31.50300,0.87%,5959266 +2018-04-17,31.74500,32.20500,31.55800,31.98300,31.98300,1.52%,10683528 +2018-04-18,32.12000,32.23300,31.63000,32.07800,32.07800,0.30%,6309168 +2018-04-19,31.95300,32.15800,31.76200,32.00300,32.00300,-0.23%,5268480 +2018-04-20,31.87300,32.35200,31.87300,32.01200,32.01200,0.03%,5822898 +2018-04-23,32.10200,32.16500,31.57300,32.04500,32.04500,0.10%,7219086 +2018-04-24,32.20300,32.74200,31.59700,31.87800,31.87800,-0.52%,8860230 +2018-04-25,31.72000,31.88200,31.12800,31.75800,31.75800,-0.38%,6587634 +2018-04-26,31.99300,32.43200,31.57800,32.28500,32.28500,1.66%,4072608 +2018-04-27,32.38500,32.53800,31.87800,32.07800,32.07800,-0.64%,5048682 +2018-04-30,32.02000,32.36200,31.83300,32.08500,32.08500,0.02%,4200132 +2018-05-01,31.95800,32.37800,31.64000,32.35300,32.35300,0.84%,3353418 +2018-05-02,32.53000,33.12700,32.23700,32.78200,32.78200,1.33%,8001420 +2018-05-03,32.54200,32.78200,31.70000,32.23700,32.23700,-1.66%,6523782 +2018-05-04,32.15700,32.82500,31.94200,32.56000,32.56000,1.00%,4832268 +2018-05-07,32.77300,33.28300,32.63200,33.09000,33.09000,1.63%,4331124 +2018-05-08,33.01700,33.74700,33.01700,33.63300,33.63300,1.64%,8778240 +2018-05-09,33.87200,34.51000,33.74800,34.43500,34.43500,2.38%,10797570 +2018-05-10,34.50000,34.65700,34.25300,34.31500,34.31500,-0.35%,5607696 +2018-05-11,34.33300,34.50000,33.63200,33.71800,33.71800,-1.74%,5384520 +2018-05-14,33.83200,34.49800,33.18800,33.35000,33.35000,-1.09%,6760464 +2018-05-15,33.29000,33.76200,32.89200,33.70700,33.70700,1.07%,5845008 +2018-05-16,33.75200,33.82000,33.08800,33.29700,33.29700,-1.22%,4880346 +2018-05-17,33.13500,33.46800,33.03300,33.33700,33.33700,0.12%,5070996 +2018-05-18,33.33300,33.89200,33.33300,33.62500,33.62500,0.86%,4622952 +2018-05-21,34.01800,34.53000,33.80800,34.45000,34.45000,2.45%,9798192 +2018-05-22,34.52200,34.63300,33.85000,34.05500,34.05500,-1.15%,6457494 +2018-05-23,33.92800,34.54500,33.92800,34.50300,34.50300,1.32%,3958758 +2018-05-24,34.70000,35.06700,34.47700,34.85800,34.85800,1.03%,6991350 +2018-05-25,34.92200,35.21200,34.84700,34.88200,34.88200,0.07%,4671216 +2018-05-29,34.76700,35.06700,34.47000,34.64200,34.64200,-0.69%,5701536 +2018-05-30,34.83300,35.21500,34.73800,34.94500,34.94500,0.87%,5642568 +2018-05-31,35.16700,35.28500,34.67500,34.68200,34.68200,-0.75%,9451302 +2018-06-01,35.00000,35.02200,34.48800,34.86500,34.86500,0.53%,10985610 +2018-06-04,35.76700,35.78200,33.31200,34.68200,34.68200,-0.52%,30719082 +2018-06-05,34.63300,34.78700,33.60000,33.97700,33.97700,-2.03%,19757178 +2018-06-06,33.94300,34.25000,33.60500,33.83000,33.83000,-0.43%,11658636 +2018-06-07,33.86000,34.17800,32.63000,33.08300,33.08300,-2.21%,12706644 +2018-06-08,32.94000,33.36700,32.70200,33.22200,33.22200,0.42%,9140484 +2018-06-11,33.22800,33.34800,32.93300,33.11800,33.11800,-0.31%,6379482 +2018-06-12,33.42300,34.59200,33.37200,34.57000,34.57000,4.38%,13497216 +2018-06-13,34.66700,35.67500,34.66700,35.50800,35.50800,2.71%,15075150 +2018-06-14,35.50800,36.23300,35.50800,35.92700,35.92700,1.18%,14300370 +2018-06-15,35.58200,35.87500,34.95200,35.76700,35.76700,-0.45%,13132536 +2018-06-18,35.59800,35.80500,35.28000,35.30700,35.30700,-1.29%,8680632 +2018-06-19,34.99800,35.33000,34.65500,35.16200,35.16200,-0.41%,5949762 +2018-06-20,35.45700,36.09700,35.44300,35.90700,35.90700,2.12%,6257424 +2018-06-21,36.06300,36.09000,34.94800,35.45000,35.45000,-1.27%,5423292 +2018-06-22,35.45300,35.46800,34.31300,34.59800,34.59800,-2.40%,9644724 +2018-06-25,34.31300,34.33300,33.27300,33.72300,33.72300,-2.53%,10529772 +2018-06-26,33.90800,34.35300,33.83300,33.98000,33.98000,0.76%,5476986 +2018-06-27,34.23300,34.48700,33.47200,33.52000,33.52000,-1.35%,4220250 +2018-06-28,33.33000,34.29300,33.20300,34.15300,34.15300,1.89%,6623256 +2018-06-29,34.23000,34.68500,34.22200,34.24500,34.24500,0.27%,5453454 +2018-07-02,34.14800,34.95500,33.65200,34.90700,34.90700,1.93%,5308122 +2018-07-03,34.98200,35.16700,34.39000,34.94700,34.94700,0.11%,3911334 +2018-07-05,35.08500,35.16500,34.38300,34.74500,34.74500,-0.58%,5051850 +2018-07-06,34.74700,35.36700,34.67800,35.19300,35.19300,1.29%,4270572 +2018-07-09,35.38800,35.46500,34.45000,34.81700,34.81700,-1.07%,7406832 +2018-07-10,34.98300,35.43500,34.74500,35.11700,35.11700,0.86%,15904338 +2018-07-11,34.88500,35.63500,34.76500,35.46500,35.46500,0.99%,7604118 +2018-07-12,35.59800,36.53200,35.50700,36.38700,36.38700,2.60%,7908378 +2018-07-13,36.41300,36.56300,35.80200,35.99200,35.99200,-1.09%,5412042 +2018-07-16,36.08500,36.38700,35.57800,35.72700,35.72700,-0.74%,3723336 +2018-07-17,35.66300,36.18300,35.54000,36.09700,36.09700,1.04%,4354482 +2018-07-18,36.33300,36.49800,35.92000,36.03700,36.03700,-0.17%,4774554 +2018-07-19,36.10000,36.16700,35.68000,35.76300,35.76300,-0.76%,3626502 +2018-07-20,35.97800,36.07000,35.61700,35.67700,35.67700,-0.24%,3973956 +2018-07-23,35.59500,35.61300,34.76500,35.27300,35.27300,-1.13%,6347430 +2018-07-24,35.28500,35.57000,34.34200,34.79300,34.79300,-1.36%,6990654 +2018-07-25,34.79500,35.86200,34.79500,35.79000,35.79000,2.87%,5206494 +2018-07-26,35.54300,36.15200,35.08300,35.89500,35.89500,0.29%,5089692 +2018-07-27,35.93700,35.93700,34.38800,34.66200,34.66200,-3.44%,6102012 +2018-07-30,34.59700,34.79200,32.26800,32.61000,32.61000,-5.92%,16714038 +2018-07-31,32.81800,33.49000,32.35800,33.04300,33.04300,1.33%,10088460 +2018-08-01,33.42800,33.61800,33.00300,33.36300,33.36300,0.97%,5843802 +2018-08-02,33.86300,34.96200,33.53800,34.81000,34.81000,4.34%,9422640 +2018-08-03,34.65000,34.77700,34.13000,34.49300,34.49300,-0.91%,5582790 +2018-08-06,34.41700,35.37800,34.41700,35.23500,35.23500,2.15%,5102076 +2018-08-07,35.23300,35.62300,35.23300,35.40000,35.40000,0.47%,4069710 +2018-08-08,35.55800,35.62300,35.17800,35.35500,35.35500,-0.13%,4018944 +2018-08-09,35.41700,35.91700,35.35200,35.51700,35.51700,0.46%,7838022 +2018-08-10,35.31700,35.81300,35.11800,35.43700,35.43700,-0.23%,8319900 +2018-08-13,35.46300,35.87300,34.95700,35.09200,35.09200,-0.97%,8645832 +2018-08-14,35.06200,35.20100,34.52500,35.13300,35.13300,0.12%,9142500 +2018-08-15,34.88700,35.18200,34.01700,34.13800,34.13800,-2.83%,10787400 +2018-08-16,34.50000,35.32700,34.42300,35.08300,35.08300,2.77%,9870246 +2018-08-17,34.70800,35.65800,34.64000,35.51500,35.51500,1.23%,5717832 +2018-08-20,35.65000,35.67800,34.95300,35.43700,35.43700,-0.22%,5303340 +2018-08-21,35.53200,35.87500,35.21300,35.38200,35.38200,-0.16%,5330136 +2018-08-22,35.50500,36.16200,35.43200,35.93200,35.93200,1.55%,6651840 +2018-08-23,36.09700,36.65200,35.68300,36.11800,36.11800,0.52%,7659462 +2018-08-24,36.53700,37.78500,36.53700,37.57200,37.57200,4.03%,13003872 +2018-08-27,37.56700,37.91500,37.27700,37.79200,37.79200,0.59%,7410630 +2018-08-28,38.00000,38.27000,37.77000,38.20300,38.20300,1.09%,5210004 +2018-08-29,38.16700,38.71800,38.16700,38.53800,38.53800,0.88%,5567454 +2018-08-30,38.50000,38.71700,38.19500,38.37300,38.37300,-0.43%,5159520 +2018-08-31,38.19500,38.69300,38.19500,38.52500,38.52500,0.40%,4958028 +2018-09-04,38.40200,38.81300,38.06300,38.17200,38.17200,-0.92%,8001492 +2018-09-05,38.08300,38.14000,36.69000,37.03800,37.03800,-2.97%,10140054 +2018-09-06,37.16700,37.40200,36.47800,36.72800,36.72800,-0.84%,12690198 +2018-09-07,38.64200,39.05800,37.83300,37.93500,37.93500,3.29%,19420182 +2018-09-10,38.05300,39.63700,38.05300,39.35300,39.35300,3.74%,13572762 +2018-09-11,39.23500,39.70800,38.83300,39.02000,39.02000,-0.85%,7184550 +2018-09-12,39.02000,39.49700,38.33500,39.37200,39.37200,0.90%,7250508 +2018-09-13,39.54200,39.91700,39.10700,39.35000,39.35000,-0.06%,4755150 +2018-09-14,39.38300,39.57800,38.61300,39.10300,39.10300,-0.63%,5927214 +2018-09-17,39.08200,39.33200,38.36700,38.66700,38.66700,-1.12%,4928454 +2018-09-18,38.75000,39.44000,38.67700,39.00800,39.00800,0.88%,4187346 +2018-09-19,38.82300,39.15000,37.75800,38.17000,38.17000,-2.15%,5906178 +2018-09-20,38.57700,38.61200,38.04700,38.33500,38.33500,0.43%,4002354 +2018-09-21,38.33300,38.53500,38.04700,38.25300,38.25300,-0.21%,5772630 +2018-09-24,37.86000,38.70200,37.52000,38.44300,38.44300,0.50%,7162164 +2018-09-25,38.49800,38.82200,38.21500,38.28000,38.28000,-0.42%,5544180 +2018-09-26,38.40200,38.56000,37.64300,37.69200,37.69200,-1.54%,7661928 +2018-09-27,37.83500,38.31000,37.46800,37.62800,37.62800,-0.17%,6202302 +2018-09-28,37.57700,38.01800,37.45000,37.54300,37.54300,-0.23%,6739224 +2018-10-01,37.80500,38.17700,37.23700,37.46800,37.46800,-0.20%,6047862 +2018-10-02,37.09300,37.45000,36.95300,37.12300,37.12300,-0.92%,5813088 +2018-10-03,37.38200,37.73800,36.83300,36.88300,36.88300,-0.65%,4475652 +2018-10-04,36.96700,37.08500,36.36800,36.55300,36.55300,-0.89%,8242128 +2018-10-05,36.43700,36.77000,35.66700,35.95200,35.95200,-1.64%,8205462 +2018-10-08,35.83300,36.13500,34.87700,35.39700,35.39700,-1.54%,7993074 +2018-10-09,35.31300,35.70500,35.02800,35.38700,35.38700,-0.03%,6662958 +2018-10-10,35.61800,35.80800,33.71500,33.73000,33.73000,-4.68%,11751144 +2018-10-11,33.43000,34.38500,33.38300,33.86200,33.86200,0.39%,10190250 +2018-10-12,34.96500,35.63000,34.57000,35.32500,35.32500,4.32%,10413654 +2018-10-15,35.30500,35.38200,34.52200,34.86700,34.86700,-1.30%,5323188 +2018-10-16,34.20000,34.31800,33.27700,34.16700,34.16700,-2.01%,18085464 +2018-10-17,34.33300,34.44200,33.88300,34.34200,34.34200,0.51%,7635834 +2018-10-18,34.25800,34.61700,33.55500,33.76000,33.76000,-1.69%,6967878 +2018-10-19,33.92700,34.12300,32.11000,32.25200,32.25200,-4.47%,12190680 +2018-10-22,32.41200,32.78000,31.72800,32.39800,32.39800,0.45%,12715128 +2018-10-23,31.76200,33.07500,31.16800,32.84700,32.84700,1.39%,9068370 +2018-10-24,32.91200,33.19000,30.92800,30.95800,30.95800,-5.75%,12347772 +2018-10-25,31.16000,31.98700,31.10300,31.77000,31.77000,2.62%,5855322 +2018-10-26,30.97000,31.47000,30.33800,30.90200,30.90200,-2.73%,7572936 +2018-10-29,31.30000,31.77500,29.35200,29.83200,29.83200,-3.46%,9927564 +2018-10-30,29.74300,29.93700,29.23800,29.61000,29.61000,-0.74%,8375976 +2018-10-31,30.17500,31.17300,30.16800,30.50700,30.50700,3.03%,10077222 +2018-11-01,30.75000,31.57300,30.47200,31.46000,31.46000,3.12%,10044960 +2018-11-02,31.62000,31.82700,30.60000,30.70700,30.70700,-2.39%,6487530 +2018-11-05,30.87300,31.06200,30.17700,30.46500,30.46500,-0.79%,5408826 +2018-11-06,30.38300,31.18200,30.32200,30.63300,30.63300,0.55%,6303702 +2018-11-07,30.95700,31.66300,30.81300,31.55800,31.55800,3.02%,6214632 +2018-11-08,31.68300,32.04500,31.11500,31.40700,31.40700,-0.48%,6866088 +2018-11-09,31.11700,31.40200,29.91800,30.51500,30.51500,-2.84%,8439612 +2018-11-12,30.30800,30.42300,29.30200,29.55800,29.55800,-3.14%,6671712 +2018-11-13,29.72200,29.99000,29.19300,29.46700,29.46700,-0.31%,6419544 +2018-11-14,29.71000,30.28500,29.29800,29.46300,29.46300,-0.01%,6334476 +2018-11-15,29.16700,29.20800,28.26000,28.72800,28.72800,-2.49%,13707672 +2018-11-16,28.67700,28.85000,27.61000,28.26800,28.26800,-1.60%,13888614 +2018-11-19,28.28300,28.55300,26.93800,27.24000,27.24000,-3.64%,12141012 +2018-11-20,26.93300,28.27700,26.68000,27.62500,27.62500,1.41%,13291122 +2018-11-21,28.32700,28.63200,27.69300,27.82300,27.82300,0.72%,6425784 +2018-11-23,27.55700,28.29200,27.50500,27.73300,27.73300,-0.32%,3069738 +2018-11-26,28.08800,28.51000,28.04200,28.38700,28.38700,2.36%,8114214 +2018-11-27,28.19000,28.34000,27.55700,27.76500,27.76500,-2.19%,6529458 +2018-11-28,28.26700,29.46000,28.26700,29.42300,29.42300,5.97%,13273932 +2018-11-29,29.33300,29.89800,28.99200,29.34200,29.34200,-0.28%,18453408 +2018-11-30,30.74200,32.00000,28.54300,28.82500,28.82500,-1.76%,32762898 +2018-12-03,29.44700,29.91500,29.08000,29.88500,29.88500,3.68%,14819592 +2018-12-04,29.59000,29.90700,29.08800,29.54200,29.54200,-1.15%,10172736 +2018-12-06,28.83300,30.42300,28.68800,30.29700,30.29700,2.56%,11833254 +2018-12-07,30.22300,30.53000,29.03300,29.18200,29.18200,-3.68%,8336154 +2018-12-10,28.98000,29.98800,28.95000,29.87300,29.87300,2.37%,6899688 +2018-12-11,30.52300,31.62200,30.40000,30.73700,30.73700,2.89%,14653104 +2018-12-12,31.12000,32.13300,31.12000,31.58700,31.58700,2.77%,13869510 +2018-12-13,31.66700,31.86500,30.96700,31.35500,31.35500,-0.73%,8746512 +2018-12-14,30.77200,31.14500,30.44000,30.67200,30.67200,-2.18%,6816684 +2018-12-17,30.51800,30.51800,29.28500,29.43500,29.43500,-4.03%,9903234 +2018-12-18,29.58200,29.99300,29.43500,29.53700,29.53700,0.35%,7600578 +2018-12-19,29.67300,30.63700,29.37800,29.83200,29.83200,1.00%,7383198 +2018-12-20,29.66700,30.29700,29.25800,29.90700,29.90700,0.25%,11075184 +2018-12-21,29.96700,30.33300,28.46200,28.88500,28.88500,-3.42%,16460952 +2018-12-24,28.35000,28.95800,28.13500,28.32500,28.32500,-1.94%,6288978 +2018-12-26,28.51300,30.31000,28.50500,30.27500,30.27500,6.88%,11553948 +2018-12-27,29.77000,30.42500,29.31200,30.37800,30.37800,0.34%,8559018 +2018-12-28,30.54000,31.04300,30.31300,30.68800,30.68800,1.02%,6597780 +2018-12-31,30.88000,31.41500,30.70000,31.39200,31.39200,2.29%,7498758 +2019-01-02,30.84000,31.19500,30.32000,30.53500,30.53500,-2.73%,8865834 +2019-01-03,30.22800,30.48000,29.80000,29.95000,29.95000,-1.92%,6227502 +2019-01-04,30.34300,31.02200,30.27000,30.73200,30.73200,2.61%,6734310 +2019-01-07,30.88000,31.33300,30.78700,31.22500,31.22500,1.60%,7001034 +2019-01-08,31.51700,31.90000,31.18500,31.73800,31.73800,1.64%,6577314 +2019-01-09,31.70300,32.50200,31.69500,32.18500,32.18500,1.41%,6163140 +2019-01-10,31.99300,32.76700,31.70200,32.66700,32.66700,1.50%,6265860 +2019-01-11,32.70200,33.00000,32.52200,32.66200,32.66200,-0.02%,5193048 +2019-01-14,32.33700,32.71200,32.16700,32.48800,32.48800,-0.53%,5906922 +2019-01-15,32.46000,33.48700,32.46000,33.36200,33.36200,2.69%,6336570 +2019-01-16,33.53800,33.84800,33.34200,33.55000,33.55000,0.56%,6216750 +2019-01-17,33.36000,34.07500,33.22000,33.88300,33.88300,0.99%,5874156 +2019-01-18,34.16700,34.24200,33.62000,33.88300,33.88300,,8417658 +2019-01-22,34.70500,34.70500,33.53000,33.83300,33.83300,-0.15%,11735244 +2019-01-23,34.08300,34.60200,33.91500,34.28700,34.28700,1.34%,9368460 +2019-01-24,34.82300,35.35500,34.58300,35.07800,35.07800,2.31%,10431864 +2019-01-25,35.22800,35.46700,34.73300,34.95300,34.95300,-0.36%,7351650 +2019-01-28,34.43300,34.79300,34.08500,34.60200,34.60200,-1.00%,5131878 +2019-01-29,34.61700,34.80700,34.18000,34.46200,34.46200,-0.40%,6873438 +2019-01-30,34.91300,35.48700,34.56200,35.47700,35.47700,2.95%,8040438 +2019-01-31,35.45700,36.21300,35.45700,35.80300,35.80300,0.92%,6473562 +2019-02-01,35.85000,36.74200,35.73300,36.71200,36.71200,2.54%,9311124 +2019-02-04,36.67300,36.87500,36.46800,36.69300,36.69300,-0.05%,6017352 +2019-02-05,36.81800,36.91500,36.34500,36.48800,36.48800,-0.56%,7473132 +2019-02-06,36.56000,36.80700,36.14200,36.75800,36.75800,0.74%,4974522 +2019-02-07,36.25000,36.61000,36.00000,36.57500,36.57500,-0.50%,8669400 +2019-02-08,36.16000,37.45000,36.10200,37.43700,37.43700,2.36%,6117288 +2019-02-11,37.50000,37.71300,37.12200,37.31000,37.31000,-0.34%,6660768 +2019-02-12,37.49300,37.61200,36.93800,37.40800,37.40800,0.26%,9003744 +2019-02-13,37.54200,37.54200,36.87000,37.02700,37.02700,-1.02%,7343724 +2019-02-14,37.02700,37.62300,36.92700,37.52700,37.52700,1.35%,6567534 +2019-02-15,37.54000,37.88000,37.20200,37.79500,37.79500,0.71%,5897226 +2019-02-19,37.56500,38.49000,37.03700,38.31700,38.31700,1.38%,8634306 +2019-02-20,38.12300,38.38200,37.44200,37.77300,37.77300,-1.42%,6529212 +2019-02-21,37.62700,37.74300,37.22300,37.69700,37.69700,-0.20%,5580318 +2019-02-22,37.88000,38.38800,37.82300,38.35000,38.35000,1.73%,4786218 +2019-02-25,39.33500,39.36200,38.69700,38.98000,38.98000,1.64%,11326980 +2019-02-26,38.76000,39.34500,38.62200,39.25800,39.25800,0.71%,18682482 +2019-02-27,43.00700,43.43800,41.76700,42.48000,42.48000,8.21%,39406944 +2019-02-28,42.33000,42.50000,40.98000,41.04500,41.04500,-3.38%,15918462 +2019-03-01,41.01200,41.50000,40.53000,40.91200,40.91200,-0.32%,10807752 +2019-03-04,41.17200,41.49300,39.79200,40.42300,40.42300,-1.20%,9416118 +2019-03-05,39.74300,40.10500,38.83300,39.05700,39.05700,-3.38%,16606974 +2019-03-06,38.93500,39.53500,38.53300,39.07300,39.07300,0.04%,8521128 +2019-03-07,39.09000,39.79700,38.85200,39.08700,39.08700,0.04%,8421540 +2019-03-08,38.75700,39.59000,38.39300,39.10500,39.10500,0.05%,6121206 +2019-03-11,39.32500,40.30500,39.30000,40.14700,40.14700,2.66%,7238724 +2019-03-12,40.31700,40.41800,39.91800,40.03700,40.03700,-0.27%,6652308 +2019-03-13,40.27000,40.83800,40.20500,40.45800,40.45800,1.05%,6840390 +2019-03-14,40.50000,40.90300,40.26700,40.46000,40.46000,,6621090 +2019-03-15,40.53800,40.61700,39.93800,39.95300,39.95300,-1.25%,11589288 +2019-03-18,39.85700,40.52000,39.71500,40.16800,40.16800,0.54%,7319376 +2019-03-19,40.46700,40.66700,40.16300,40.41700,40.41700,0.62%,4977312 +2019-03-20,40.54200,41.28300,40.26700,40.97000,40.97000,1.37%,6160368 +2019-03-21,40.83300,41.71000,40.69800,41.63200,41.63200,1.62%,7814532 +2019-03-22,41.50000,41.68200,40.19000,40.39300,40.39300,-2.98%,6170130 +2019-03-25,40.09500,40.51700,39.70000,40.30500,40.30500,-0.22%,10158732 +2019-03-26,40.78200,41.15700,40.51000,40.70000,40.70000,0.98%,6285846 +2019-03-27,40.75000,40.91500,39.28300,39.90800,39.90800,-1.95%,6069510 +2019-03-28,40.00000,40.28200,39.30200,39.73200,39.73200,-0.44%,6981960 +2019-03-29,39.86700,40.49700,39.54500,40.48000,40.48000,1.88%,4147788 +2019-04-01,41.00000,41.23000,39.72300,40.23500,40.23500,-0.61%,7139844 +2019-04-02,40.16700,40.23500,39.46000,40.03300,40.03300,-0.50%,5637906 +2019-04-03,40.15700,40.74700,39.84200,40.36800,40.36800,0.84%,5389164 +2019-04-04,40.30800,40.37800,38.85800,39.51200,39.51200,-2.12%,7360584 +2019-04-05,39.89200,40.07000,39.59800,39.80800,39.80800,0.75%,7581774 +2019-04-08,39.58200,39.98300,39.01500,39.81300,39.81300,0.01%,4905834 +2019-04-09,39.64200,40.46800,39.60000,40.12800,40.12800,0.79%,4880742 +2019-04-10,40.11000,40.98000,39.95200,40.42000,40.42000,0.73%,6386826 +2019-04-11,40.63500,41.06800,40.50000,40.98800,40.98800,1.41%,4409148 +2019-04-12,41.15800,41.23000,40.55200,40.77700,40.77700,-0.51%,4916862 +2019-04-15,40.99500,41.44200,40.81700,41.37000,41.37000,1.45%,5772078 +2019-04-16,41.45800,41.52700,40.45800,40.74700,40.74700,-1.51%,5894148 +2019-04-17,40.96800,41.10000,39.81700,39.90500,39.90500,-2.07%,10027140 +2019-04-18,39.67500,39.73800,38.55700,39.24300,39.24300,-1.66%,6314844 +2019-04-22,39.07300,39.92700,39.00200,39.88000,39.88000,1.62%,3970428 +2019-04-23,39.94800,40.36700,39.73000,40.18200,40.18200,0.76%,9208524 +2019-04-24,40.50000,40.73500,40.18300,40.51800,40.51800,0.84%,7054914 +2019-04-25,40.68000,41.09700,39.97800,40.91000,40.91000,0.97%,5408160 +2019-04-26,40.88200,41.25600,40.64300,40.97300,40.97300,0.15%,3557064 +2019-04-29,40.83000,41.63200,40.79500,41.53300,41.53300,1.37%,5557668 +2019-04-30,41.60000,41.72300,41.12500,41.47200,41.47200,-0.15%,3461844 +2019-05-01,41.58200,41.66000,40.80700,41.06500,41.06500,-0.98%,3730986 +2019-05-02,40.98700,41.63200,40.93700,41.12200,41.12200,0.14%,4099392 +2019-05-03,41.16700,41.82300,40.77000,41.79500,41.79500,1.64%,6077604 +2019-05-06,41.12000,41.50000,40.41700,41.30700,41.30700,-1.17%,4225980 +2019-05-07,41.07300,41.12000,39.28300,39.70200,39.70200,-3.89%,6761424 +2019-05-08,39.70200,40.18300,39.42800,39.75000,39.75000,0.12%,4520868 +2019-05-09,39.19300,39.66500,38.68000,39.63800,39.63800,-0.28%,4956594 +2019-05-10,39.16700,39.74700,38.01200,39.15800,39.15800,-1.21%,8538816 +2019-05-13,38.10700,38.43300,37.17800,37.41700,37.41700,-4.45%,6829224 +2019-05-14,37.66700,38.08300,37.26800,37.80800,37.80800,1.04%,8929836 +2019-05-15,37.50000,37.57500,36.57200,36.62500,36.62500,-3.13%,13077660 +2019-05-16,36.76000,37.55200,36.71500,37.47200,37.47200,2.31%,13117104 +2019-05-17,36.98500,37.91000,36.93700,37.60300,37.60300,0.35%,6513138 +2019-05-20,37.16700,37.51700,36.67200,37.28200,37.28200,-0.85%,7172346 +2019-05-21,37.59500,38.10800,37.31800,37.95700,37.95700,1.81%,7562544 +2019-05-22,37.83300,38.42200,37.71000,38.00000,38.00000,0.11%,4670778 +2019-05-23,37.20000,37.24300,35.90800,35.96500,35.96500,-5.36%,10499628 +2019-05-24,36.26000,36.55500,35.89700,36.04300,36.04300,0.22%,7567080 +2019-05-28,36.16700,36.49500,35.62300,35.74700,35.74700,-0.82%,8447526 +2019-05-29,35.61300,36.11500,35.05800,35.88700,35.88700,0.39%,16642380 +2019-05-30,33.85000,34.61700,33.33500,34.05000,34.05000,-5.12%,30351258 +2019-05-31,33.33300,33.83300,32.84700,33.35700,33.35700,-2.04%,13201632 +2019-06-03,33.31000,33.45200,32.55000,32.78300,32.78300,-1.72%,11638338 +2019-06-04,33.14500,33.65200,33.00200,33.61800,33.61800,2.55%,10625424 +2019-06-05,33.93000,34.10300,32.54200,33.20200,33.20200,-1.24%,8320980 +2019-06-06,33.24500,33.34200,32.58800,32.92300,32.92300,-0.84%,6644124 +2019-06-07,33.13000,33.36000,32.44500,32.59000,32.59000,-1.01%,7967886 +2019-06-10,32.82200,33.44200,32.64000,33.15500,33.15500,1.73%,7270032 +2019-06-11,33.50000,33.75000,33.17300,33.46500,33.46500,0.94%,6831738 +2019-06-12,33.54800,34.32500,33.50300,33.84200,33.84200,1.13%,10020000 +2019-06-13,33.91700,34.69800,33.91700,34.24500,34.24500,1.19%,10253274 +2019-06-14,34.23700,34.41000,33.71700,33.88200,33.88200,-1.06%,7570908 +2019-06-17,33.98500,34.58300,33.98500,34.16700,34.16700,0.84%,4754442 +2019-06-18,34.56500,35.06500,34.13200,34.22500,34.22500,0.17%,8224398 +2019-06-19,34.45800,34.91700,34.26700,34.85300,34.85300,1.83%,7848834 +2019-06-20,35.50000,35.73200,34.38500,34.44000,34.44000,-1.18%,8426694 +2019-06-21,34.53500,34.70800,34.06700,34.08200,34.08200,-1.04%,7433508 +2019-06-24,34.30800,34.31200,32.88700,33.08500,33.08500,-2.93%,12774720 +2019-06-25,33.08800,33.55500,32.82300,33.09000,33.09000,0.02%,7515414 +2019-06-26,33.41200,33.92800,33.18700,33.26300,33.26300,0.52%,8147196 +2019-06-27,33.46300,34.52800,33.39000,34.14800,34.14800,2.66%,7769226 +2019-06-28,34.26700,34.54000,33.86500,33.96000,33.96000,-0.55%,6300204 +2019-07-01,34.72500,35.07800,33.88800,34.27200,34.27200,0.92%,6997854 +2019-07-02,34.33300,34.65000,34.07000,34.12700,34.12700,-0.42%,4265958 +2019-07-03,34.51500,35.22500,34.39200,34.82500,34.82500,2.05%,5762844 +2019-07-05,34.87700,35.08200,34.49700,34.90300,34.90300,0.22%,4193250 +2019-07-08,34.76300,35.26000,34.71000,34.97200,34.97200,0.20%,5600124 +2019-07-09,34.91700,35.96500,34.91700,35.89000,35.89000,2.62%,7248186 +2019-07-10,36.20000,36.43700,35.51300,35.78000,35.78000,-0.31%,6925176 +2019-07-11,36.15800,36.45500,35.92800,36.27700,36.27700,1.39%,4818258 +2019-07-12,36.33800,36.48200,35.82000,36.15700,36.15700,-0.33%,4794342 +2019-07-15,36.29500,36.79500,36.08800,36.61000,36.61000,1.25%,6850518 +2019-07-16,36.66700,37.07700,36.40300,36.64500,36.64500,0.10%,5769708 +2019-07-17,36.74000,37.49800,36.74000,37.27300,37.27300,1.71%,6125130 +2019-07-18,37.07300,37.13800,36.58700,37.05200,37.05200,-0.59%,6404202 +2019-07-19,37.25000,37.47000,37.04300,37.04300,37.04300,-0.02%,7565562 +2019-07-22,37.16700,37.32800,36.31200,36.93200,36.93200,-0.30%,8113974 +2019-07-23,37.11800,37.37800,36.91500,37.32500,37.32500,1.06%,4026834 +2019-07-24,37.33300,37.61300,37.22200,37.50300,37.50300,0.48%,5372046 +2019-07-25,37.51800,37.58300,36.96000,37.23300,37.23300,-0.72%,4008546 +2019-07-26,37.50000,38.02300,37.28300,37.83800,37.83800,1.62%,5206002 +2019-07-29,37.83800,37.95800,36.61800,37.60800,37.60800,-0.61%,4729362 +2019-07-30,37.43300,38.04800,37.33800,37.96300,37.96300,0.94%,4241286 +2019-07-31,37.96300,38.24000,37.29500,37.75700,37.75700,-0.54%,5998848 +2019-08-01,37.77500,38.32300,37.26700,37.56500,37.56500,-0.51%,6110988 +2019-08-02,37.50000,37.57300,36.81000,36.92700,36.92700,-1.70%,5430642 +2019-08-05,35.83300,36.10800,35.18300,35.75500,35.75500,-3.17%,6044754 +2019-08-06,36.11300,36.41700,35.35200,35.68500,35.68500,-0.20%,6178176 +2019-08-07,35.48800,35.53000,34.71800,35.33000,35.33000,-0.99%,6922278 +2019-08-08,35.69700,36.05800,35.44200,35.84200,35.84200,1.45%,5475024 +2019-08-09,35.83300,36.15300,35.54700,35.86500,35.86500,0.06%,3845664 +2019-08-12,35.79000,36.13300,35.42800,36.05000,36.05000,0.52%,4277466 +2019-08-13,36.00000,37.27700,36.00000,37.07700,37.07700,2.85%,5034288 +2019-08-14,36.53500,36.60000,35.62000,36.09500,36.09500,-2.65%,4415070 +2019-08-15,36.12300,36.30500,35.52800,35.76800,35.76800,-0.91%,4102278 +2019-08-16,35.87000,36.63300,32.73500,33.21200,33.21200,-7.15%,30006486 +2019-08-19,33.61500,33.61500,32.02800,33.00500,33.00500,-0.62%,28157778 +2019-08-20,33.14700,33.54000,32.64200,33.28000,33.28000,0.83%,8829354 +2019-08-21,33.45700,34.31300,33.40300,33.96200,33.96200,2.05%,7536918 +2019-08-22,34.16700,34.43300,33.72700,34.09300,34.09300,0.39%,6769434 +2019-08-23,34.05700,34.61200,33.53000,33.59500,33.59500,-1.46%,6805860 +2019-08-26,33.73300,34.06500,33.52800,33.94200,33.94200,1.03%,5142840 +2019-08-27,34.16800,34.30300,33.51200,33.68000,33.68000,-0.77%,3589182 +2019-08-28,33.33300,33.58800,32.98000,33.03300,33.03300,-1.92%,5317332 +2019-08-29,33.51700,33.74000,33.16700,33.35800,33.35800,0.98%,6857742 +2019-08-30,33.68200,34.10500,33.42700,33.93700,33.93700,1.74%,6668166 +2019-09-03,33.63200,33.96800,33.04700,33.18800,33.18800,-2.21%,9853122 +2019-09-04,33.33300,33.63300,32.71500,33.41500,33.41500,0.68%,20739042 +2019-09-05,36.33700,36.33700,34.18500,35.34200,35.34200,5.77%,41672778 +2019-09-06,35.30000,36.44000,35.26000,35.98700,35.98700,1.83%,15624270 +2019-09-09,35.96700,36.00800,34.75500,35.19700,35.19700,-2.20%,9421710 +2019-09-10,34.89500,35.23700,34.16700,34.47300,34.47300,-2.06%,9087492 +2019-09-11,34.49800,35.90700,34.48300,35.73500,35.73500,3.66%,8199936 +2019-09-12,35.87800,36.05000,34.60700,34.87300,34.87300,-2.41%,9658554 +2019-09-13,34.85000,35.08700,34.41700,34.72500,34.72500,-0.42%,7174116 +2019-09-16,34.67000,36.21800,34.62200,35.96700,35.96700,3.58%,8457696 +2019-09-17,35.74800,35.91200,34.89800,35.44800,35.44800,-1.44%,7163526 +2019-09-18,35.44200,35.50000,34.57000,35.03200,35.03200,-1.17%,9206898 +2019-09-19,34.86000,35.13300,34.53200,34.81500,34.81500,-0.62%,8248446 +2019-09-20,34.83300,35.43000,34.53000,34.70800,34.70800,-0.31%,6058884 +2019-09-23,34.89300,35.20500,34.75300,34.95200,34.95200,0.70%,4346226 +2019-09-24,35.20800,35.46300,34.26700,34.57800,34.57800,-1.07%,5472258 +2019-09-25,34.40200,35.41000,34.10500,35.22700,35.22700,1.88%,9678720 +2019-09-26,35.29300,35.35000,34.52500,34.79800,34.79800,-1.22%,4506084 +2019-09-27,34.87000,34.96700,33.68300,33.73300,33.73300,-3.06%,9627306 +2019-09-30,33.68300,34.15000,33.58700,33.97200,33.97200,0.71%,7074672 +2019-10-01,34.32500,34.82800,34.09800,34.16700,34.16700,0.57%,6764010 +2019-10-02,33.90200,34.37500,33.75200,34.23500,34.23500,0.20%,6220056 +2019-10-03,34.23700,34.93000,34.10200,34.74300,34.74300,1.48%,7462662 +2019-10-04,34.85500,35.16700,34.63300,35.09500,35.09500,1.01%,4821510 +2019-10-07,35.04800,35.75300,34.85500,35.46800,35.46800,1.06%,8356602 +2019-10-08,35.23500,35.39700,34.43500,34.49000,34.49000,-2.76%,5705190 +2019-10-09,34.83500,34.98500,34.58800,34.90200,34.90200,1.19%,4449168 +2019-10-10,34.75000,35.19500,34.37300,34.88300,34.88300,-0.05%,6170082 +2019-10-11,35.01700,35.77000,35.00000,35.07000,35.07000,0.54%,6700518 +2019-10-14,35.00000,35.63000,35.00000,35.59200,35.59200,1.49%,5722776 +2019-10-15,35.65000,35.94300,35.19200,35.43000,35.43000,-0.46%,5486346 +2019-10-16,35.33300,35.83300,34.78700,35.49000,35.49000,0.17%,6984006 +2019-10-17,35.64700,35.89500,35.35200,35.71200,35.71200,0.63%,3728946 +2019-10-18,35.65800,35.77200,34.91200,35.43500,35.43500,-0.78%,4715880 +2019-10-21,35.33300,35.58300,34.94700,35.37800,35.37800,-0.16%,8425722 +2019-10-22,35.48800,36.05000,35.39700,35.56800,35.56800,0.54%,6305496 +2019-10-23,35.68300,36.44800,35.56700,36.20000,36.20000,1.78%,5748186 +2019-10-24,36.35000,36.97800,36.31500,36.92800,36.92800,2.01%,5531400 +2019-10-25,36.83300,37.51200,36.50500,37.44200,37.44200,1.39%,5809098 +2019-10-28,37.44200,38.14800,37.44200,37.99200,37.99200,1.47%,6279756 +2019-10-29,37.97800,37.97800,37.30700,37.43200,37.43200,-1.47%,5267376 +2019-10-30,37.40700,37.97000,37.20200,37.83000,37.83000,1.06%,3794916 +2019-10-31,37.87200,37.95700,37.42800,37.89800,37.89800,0.18%,3662892 +2019-11-01,38.00000,38.97000,37.87000,38.92800,38.92800,2.72%,8007702 +2019-11-04,39.16700,39.49300,38.98300,39.00300,39.00300,0.19%,4692486 +2019-11-05,38.96300,39.05700,38.60000,38.92000,38.92000,-0.21%,5088498 +2019-11-06,39.01300,39.32500,38.67700,38.78200,38.78200,-0.35%,6881436 +2019-11-07,38.83300,39.34500,38.80300,38.97700,38.97700,0.50%,5389524 +2019-11-08,38.97700,39.66700,38.74000,39.48800,39.48800,1.31%,4410726 +2019-11-11,39.45800,39.48800,39.00300,39.33500,39.33500,-0.39%,5845320 +2019-11-12,39.50000,40.37300,39.33700,40.19200,40.19200,2.18%,6908106 +2019-11-13,40.11000,41.07300,39.86200,40.53800,40.53800,0.86%,8027244 +2019-11-14,40.10700,40.98500,39.92200,40.91800,40.91800,0.94%,5618688 +2019-11-15,40.83300,41.24700,40.66700,41.16700,41.16700,0.61%,5963790 +2019-11-18,41.16700,41.52500,40.91800,41.43200,41.43200,0.64%,8958084 +2019-11-19,41.33300,41.58300,40.99800,41.36300,41.36300,-0.17%,6495102 +2019-11-20,41.25800,41.67800,41.01300,41.31200,41.31200,-0.12%,7226688 +2019-11-21,41.16700,41.44800,40.94800,41.12300,41.12300,-0.46%,6663570 +2019-11-22,41.33200,41.44200,40.79700,41.14500,41.14500,0.05%,6776034 +2019-11-25,41.30800,41.82500,41.24200,41.71300,41.71300,1.38%,17061576 +2019-11-26,38.00000,38.06800,36.53300,36.72800,36.72800,-11.95%,46525734 +2019-11-27,36.93000,37.23800,35.81700,37.04500,37.04500,0.86%,21976056 +2019-11-29,37.25000,37.91300,37.18000,37.87000,37.87000,2.23%,10603908 +2019-12-02,37.98000,37.98000,36.83700,37.45200,37.45200,-1.10%,10013976 +2019-12-03,37.22200,38.06000,37.10300,37.83500,37.83500,1.02%,8915154 +2019-12-04,37.84000,38.26000,37.58300,37.60300,37.60300,-0.61%,7241502 +2019-12-05,37.84200,38.43700,37.82500,38.14500,38.14500,1.44%,6314448 +2019-12-06,38.16700,38.40500,37.73200,37.73200,37.73200,-1.08%,5562780 +2019-12-09,37.67300,37.91300,37.34700,37.64300,37.64300,-0.24%,5225802 +2019-12-10,37.75000,38.01700,37.40500,37.54800,37.54800,-0.25%,3830556 +2019-12-11,37.46500,37.98300,37.43000,37.82800,37.82800,0.75%,5131326 +2019-12-12,37.94700,38.20700,37.54200,37.81500,37.81500,-0.03%,5999430 +2019-12-13,37.76000,38.09800,37.58500,37.83200,37.83200,0.04%,5042616 +2019-12-16,37.75000,38.33700,37.66800,38.28200,38.28200,1.19%,7402026 +2019-12-17,38.41700,38.44700,37.94300,38.44500,38.44500,0.43%,5080026 +2019-12-18,38.50000,38.56700,38.07300,38.23700,38.23700,-0.54%,6859572 +2019-12-19,38.25000,38.36000,37.95300,38.18300,38.18300,-0.14%,5473680 +2019-12-20,38.31200,38.56000,38.12500,38.33500,38.33500,0.40%,5748324 +2019-12-23,38.34300,38.67000,38.25300,38.55500,38.55500,0.57%,4199748 +2019-12-24,38.50000,38.68800,38.44500,38.63200,38.63200,0.20%,3232710 +2019-12-26,38.68800,39.19700,38.63500,38.92300,38.92300,0.75%,4320840 +2019-12-27,39.13800,39.16500,38.70800,38.87800,38.87800,-0.12%,3056934 +2019-12-30,38.76500,38.81500,38.21300,38.57200,38.57200,-0.79%,3633756 +2019-12-31,38.52300,38.72200,38.36500,38.54200,38.54200,-0.08%,2921412 +2020-01-02,38.87300,39.32300,38.82500,39.23500,39.23500,1.80%,5671692 +2020-01-03,38.82300,39.49800,38.82300,39.47200,39.47200,0.60%,4458372 +2020-01-06,39.39200,40.09000,39.28500,40.04300,40.04300,1.45%,6683862 +2020-01-07,40.04300,40.41700,39.88800,40.27300,40.27300,0.57%,6771438 +2020-01-08,39.66700,39.96000,39.46300,39.76200,39.76200,-1.27%,6314154 +2020-01-09,39.86300,40.15800,39.64700,40.01200,40.01200,0.63%,4506318 +2020-01-10,40.05000,40.43700,39.54700,39.64500,39.64500,-0.92%,5263140 +2020-01-13,39.80800,40.28500,39.80800,40.15300,40.15300,1.28%,5469882 +2020-01-14,40.13700,40.41700,39.81300,40.00000,40.00000,-0.38%,5750202 +2020-01-15,40.09500,40.71000,40.06800,40.11700,40.11700,0.29%,3836754 +2020-01-16,40.27300,40.60300,40.13700,40.54300,40.54300,1.06%,6134082 +2020-01-17,40.57200,40.73200,40.12500,40.34500,40.34500,-0.49%,6161946 +2020-01-21,40.26000,40.63300,40.03200,40.53800,40.53800,0.48%,6846720 +2020-01-22,40.81300,40.91300,40.51200,40.62200,40.62200,0.21%,4260786 +2020-01-23,40.48300,40.82500,40.36800,40.81700,40.81700,0.48%,3663534 +2020-01-24,40.83300,41.28800,40.36800,40.48300,40.48300,-0.82%,6033324 +2020-01-27,39.69200,39.77500,39.27200,39.64200,39.64200,-2.08%,4712208 +2020-01-28,39.79500,40.27800,39.48500,39.85300,39.85300,0.53%,3624006 +2020-01-29,40.03700,40.30000,39.58700,39.59200,39.59200,-0.65%,3509874 +2020-01-30,39.38000,39.78500,39.29500,39.66700,39.66700,0.19%,4624398 +2020-01-31,39.67200,39.75800,39.01800,39.13000,39.13000,-1.35%,4332828 +2020-02-03,39.14300,39.39200,38.94000,39.32800,39.32800,0.51%,6013170 +2020-02-04,39.45800,40.14000,39.18500,40.03200,40.03200,1.79%,4229658 +2020-02-05,40.41800,40.48300,39.74700,40.27700,40.27700,0.61%,4304712 +2020-02-06,40.42800,41.05300,40.26300,41.01200,41.01200,1.82%,5092596 +2020-02-07,41.00000,41.14500,40.66300,40.97000,40.97000,-0.10%,3958578 +2020-02-10,40.89500,41.41500,40.62800,41.25300,41.25300,0.69%,3435522 +2020-02-11,41.50000,41.65800,41.05000,41.13800,41.13800,-0.28%,3371904 +2020-02-12,41.23200,41.23200,40.05000,40.78700,40.78700,-0.85%,7265694 +2020-02-13,40.70000,41.09500,40.53700,40.93500,40.93500,0.36%,5210088 +2020-02-14,41.16700,41.49700,40.89500,41.20800,41.20800,0.67%,3788946 +2020-02-18,41.25800,41.67000,41.07300,41.53700,41.53700,0.80%,5785002 +2020-02-19,41.53700,41.85200,41.21800,41.45200,41.45200,-0.20%,3967536 +2020-02-20,41.30200,41.61800,40.71000,41.52300,41.52300,0.17%,6420660 +2020-02-21,41.40700,41.40700,40.06800,40.50000,40.50000,-2.46%,9017430 +2020-02-24,39.47200,39.65700,38.54700,39.55500,39.55500,-2.33%,17506482 +2020-02-25,33.66700,33.98300,32.03000,32.82700,32.82700,-17.01%,59713116 +2020-02-26,32.84700,33.21700,31.25300,31.59700,31.59700,-3.75%,19690662 +2020-02-27,30.75000,32.58200,30.43700,31.26000,31.26000,-1.07%,20475162 +2020-02-28,30.29300,31.89200,30.17700,30.77000,30.77000,-1.57%,21506694 +2020-03-02,30.81800,31.58200,29.85200,31.54800,31.54800,2.53%,12954918 +2020-03-03,31.55800,31.86000,29.89700,30.34000,30.34000,-3.83%,11192928 +2020-03-04,30.99300,31.07700,30.50800,30.98200,30.98200,2.12%,8087916 +2020-03-05,30.33500,30.93300,29.87000,30.17500,30.17500,-2.60%,8656452 +2020-03-06,29.48000,29.86500,28.81800,29.36200,29.36200,-2.69%,11579676 +2020-03-09,27.44300,28.31700,25.63000,26.46300,26.46300,-9.87%,20044050 +2020-03-10,27.40200,28.01500,26.55300,27.91200,27.91200,5.48%,12548544 +2020-03-11,27.34700,27.61200,25.88000,26.25500,26.25500,-5.94%,11924130 +2020-03-12,24.34200,24.89000,23.33500,23.42500,23.42500,-10.78%,18009108 +2020-03-13,24.54300,25.26800,23.09200,25.26200,25.26200,7.84%,11983062 +2020-03-16,22.51700,23.58000,22.30700,22.86200,22.86200,-9.50%,13266612 +2020-03-17,23.06800,24.11700,22.44300,23.59300,23.59300,3.20%,13229268 +2020-03-18,22.25700,23.49200,20.91200,22.09700,22.09700,-6.34%,15499830 +2020-03-19,21.93800,24.03500,21.84500,23.18500,23.18500,4.92%,11405442 +2020-03-20,23.71200,25.49500,23.50000,23.92200,23.92200,3.18%,10483482 +2020-03-23,23.64000,25.09500,23.53700,24.36000,24.36000,1.83%,9372546 +2020-03-24,25.72800,27.13700,25.66800,26.78700,26.78700,9.96%,15616848 +2020-03-25,27.29300,28.12500,26.09300,27.66800,27.66800,3.29%,12357570 +2020-03-26,28.09300,28.71000,27.62700,28.00000,28.00000,1.20%,9398922 +2020-03-27,27.03800,27.54700,26.71000,27.09000,27.09000,-3.25%,9257532 +2020-03-30,27.16700,28.36700,26.95800,27.74500,27.74500,2.42%,12380064 +2020-03-31,27.33300,28.11700,27.03300,27.32700,27.32700,-1.51%,8722116 +2020-04-01,26.33300,28.29300,26.33300,27.31000,27.31000,-0.06%,12898368 +2020-04-02,27.12800,28.12000,26.75800,27.59000,27.59000,1.03%,8777970 +2020-04-03,27.21500,27.93700,26.74800,27.11000,27.11000,-1.74%,5998842 +2020-04-06,28.22700,28.74000,27.69000,28.55700,28.55700,5.34%,10117368 +2020-04-07,29.49500,29.81300,28.76000,28.80200,28.80200,0.86%,9023640 +2020-04-08,29.16700,29.62800,28.72700,29.36000,29.36000,1.94%,7908570 +2020-04-09,29.81200,30.74200,29.55700,29.64700,29.64700,0.98%,11857566 +2020-04-13,30.10200,30.64700,29.85200,30.49300,30.49300,2.85%,8777298 +2020-04-14,31.24700,31.42500,30.73700,31.32200,31.32200,2.72%,7705230 +2020-04-15,30.78200,31.33300,30.66700,31.05800,31.05800,-0.84%,6197430 +2020-04-16,31.31000,31.92500,31.10200,31.71500,31.71500,2.12%,7627416 +2020-04-17,32.50000,32.72300,31.89300,32.23800,32.23800,1.65%,10762014 +2020-04-20,32.07800,32.90500,31.97200,32.38200,32.38200,0.45%,7081674 +2020-04-21,31.99300,32.37300,30.72200,31.08500,31.08500,-4.01%,7289706 +2020-04-22,31.66700,32.25500,31.60700,31.97700,31.97700,2.87%,4705788 +2020-04-23,31.93200,32.48300,31.69800,32.01500,32.01500,0.12%,4052784 +2020-04-24,32.14200,32.48700,32.06800,32.24200,32.24200,0.71%,5060418 +2020-04-27,32.71500,33.30300,32.53500,32.81300,32.81300,1.77%,8979918 +2020-04-28,33.33300,33.44200,32.19300,32.25800,32.25800,-1.69%,6177942 +2020-04-29,32.86800,33.33700,32.65000,32.95000,32.95000,2.15%,6317694 +2020-04-30,32.69300,33.22700,32.55300,32.75200,32.75200,-0.60%,3644310 +2020-05-01,32.16700,32.65700,32.02300,32.44700,32.44700,-0.93%,6433374 +2020-05-04,32.28300,32.28300,31.75800,31.97300,31.97300,-1.46%,5935536 +2020-05-05,32.29800,33.32500,32.29300,33.03500,33.03500,3.32%,6581670 +2020-05-06,33.81200,34.01700,33.42500,33.53800,33.53800,1.52%,8327580 +2020-05-07,34.14000,35.69300,33.99000,35.52200,35.52200,5.92%,10390404 +2020-05-08,35.72500,35.85300,35.19200,35.66000,35.66000,0.39%,6379842 +2020-05-11,35.50000,36.58800,35.41000,36.37700,36.37700,2.01%,7188924 +2020-05-12,36.50000,36.57000,35.59200,35.69500,35.69500,-1.87%,5840394 +2020-05-13,36.66700,36.97500,35.13200,35.95700,35.95700,0.73%,10498392 +2020-05-14,35.31700,36.59700,35.31500,36.59500,36.59500,1.77%,9659388 +2020-05-15,36.33300,37.32800,36.15800,37.13800,37.13800,1.48%,8156262 +2020-05-18,37.62800,38.56200,37.34500,37.69000,37.69000,1.49%,7476294 +2020-05-19,37.79700,38.73800,37.79700,37.85800,37.85800,0.45%,13182606 +2020-05-20,38.41700,39.12700,38.33500,39.08000,39.08000,3.23%,9323724 +2020-05-21,39.00000,39.61200,38.08500,38.25000,38.25000,-2.12%,15483498 +2020-05-22,40.00000,40.52300,38.67000,39.65500,39.65500,3.67%,24627384 +2020-05-26,39.99200,40.21000,38.50000,38.52800,38.52800,-2.84%,12643692 +2020-05-27,38.51300,38.69200,37.18800,38.63200,38.63200,0.27%,9911244 +2020-05-28,38.41300,38.87000,37.89800,38.23200,38.23200,-1.04%,6410598 +2020-05-29,38.34300,39.28300,38.16800,39.21200,39.21200,2.56%,7983510 +2020-06-01,39.16700,39.90000,38.73500,39.71800,39.71800,1.29%,5870544 +2020-06-02,39.71800,39.99000,39.23200,39.97700,39.97700,0.65%,5396496 +2020-06-03,39.65500,40.14000,38.88500,38.90200,38.90200,-2.69%,11903730 +2020-06-04,38.33300,38.65300,37.47300,37.78200,37.78200,-2.88%,18654006 +2020-06-05,37.79200,38.73700,37.37500,38.56500,38.56500,2.07%,10531878 +2020-06-08,38.34800,39.65500,38.13800,39.63200,39.63200,2.77%,10690050 +2020-06-09,39.66700,39.73800,38.91500,38.92700,38.92700,-1.78%,5252502 +2020-06-10,39.16700,39.41700,38.77700,38.78000,38.78000,-0.38%,7232226 +2020-06-11,37.92800,38.53300,36.93200,36.98700,36.98700,-4.62%,8662314 +2020-06-12,37.87000,38.06500,36.29200,36.97500,36.97500,-0.03%,8497662 +2020-06-15,36.63200,37.84500,36.24700,37.71700,37.71700,2.01%,7233732 +2020-06-16,38.33300,38.36200,37.66700,38.11700,38.11700,1.06%,5865846 +2020-06-17,38.24700,38.60800,38.12500,38.20700,38.20700,0.24%,4824264 +2020-06-18,38.16700,38.53300,38.03000,38.38800,38.38800,0.47%,6396312 +2020-06-19,38.83300,39.05800,37.97700,38.45500,38.45500,0.17%,11375496 +2020-06-22,38.47700,39.08500,38.36300,38.81300,38.81300,0.93%,8159646 +2020-06-23,38.67800,38.80800,38.07000,38.21800,38.21800,-1.53%,8327358 +2020-06-24,38.16700,38.51800,36.88800,37.23300,37.23300,-2.58%,7704174 +2020-06-25,37.16700,37.85000,36.86700,37.81700,37.81700,1.57%,5842272 +2020-06-26,37.74000,37.81300,37.17300,37.56500,37.56500,-0.67%,13090116 +2020-06-29,37.47500,38.00000,36.79200,37.84800,37.84800,0.75%,5737644 +2020-06-30,37.84800,38.33800,37.69000,38.27800,38.27800,1.14%,9505452 +2020-07-01,38.23500,38.49200,37.95300,38.22700,38.22700,-0.13%,8042100 +2020-07-02,38.50000,38.80800,38.22000,38.42200,38.42200,0.51%,8583942 +2020-07-06,38.77800,39.75500,38.68500,39.31800,39.31800,2.33%,6132630 +2020-07-07,39.27700,39.81800,38.80000,38.84500,38.84500,-1.20%,7535460 +2020-07-08,39.00000,40.50000,38.93200,40.47000,40.47000,4.18%,11722488 +2020-07-09,40.66200,41.60000,40.39200,41.43000,41.43000,2.37%,11848110 +2020-07-10,41.45200,41.50000,40.87200,41.49300,41.49300,0.15%,8169942 +2020-07-13,41.70800,42.64000,40.09300,40.17700,40.17700,-3.17%,14928282 +2020-07-14,40.00700,40.92200,39.26500,40.88800,40.88800,1.77%,8929518 +2020-07-15,41.08500,41.12500,39.91200,40.08300,40.08300,-1.97%,4696194 +2020-07-16,39.67300,39.91800,39.13200,39.56300,39.56300,-1.30%,5296506 +2020-07-17,39.72300,40.10800,39.27200,39.96800,39.96800,1.02%,3318678 +2020-07-20,40.24300,42.06200,40.16800,41.93300,41.93300,4.92%,5903622 +2020-07-21,42.05500,42.16500,41.31200,41.55300,41.55300,-0.91%,6103044 +2020-07-22,41.87300,42.55000,41.50200,41.72700,41.72700,0.42%,6045042 +2020-07-23,41.69300,42.50000,41.18700,41.41700,41.41700,-0.74%,6676620 +2020-07-24,40.76500,40.92800,40.25000,40.62800,40.62800,-1.91%,3100968 +2020-07-27,40.85800,41.37700,40.54600,41.27700,41.27700,1.60%,3118362 +2020-07-28,41.25000,41.59300,40.76800,40.80200,40.80200,-1.15%,2145768 +2020-07-29,41.21700,41.91300,41.20500,41.42500,41.42500,1.53%,3065346 +2020-07-30,41.16500,42.11800,40.91300,41.96500,41.96500,1.30%,4405464 +2020-07-31,42.16700,42.65300,41.24500,42.65300,42.65300,1.64%,3393726 +2020-08-03,42.65300,42.73600,42.10500,42.40500,42.40500,-0.58%,3179088 +2020-08-04,42.17300,42.48700,41.78600,42.48500,42.48500,0.19%,2316426 +2020-08-05,43.17500,44.36700,42.90800,44.01700,44.01700,3.61%,8175096 +2020-08-06,44.11200,44.32000,43.19000,44.31300,44.31300,0.67%,4170774 +2020-08-07,44.17700,44.29000,42.94400,43.54200,43.54200,-1.74%,4956072 +2020-08-10,43.54200,43.61900,42.30800,43.03800,43.03800,-1.16%,4306518 +2020-08-11,42.74300,43.49500,42.34300,42.53800,42.53800,-1.16%,3993858 +2020-08-12,42.70000,43.62000,42.66000,43.30300,43.30300,1.80%,2988768 +2020-08-13,43.25000,43.92800,42.82700,43.59300,43.59300,0.67%,2725548 +2020-08-14,43.66500,43.77300,43.05800,43.18500,43.18500,-0.94%,2665116 +2020-08-17,43.36700,44.03200,43.33300,43.74300,43.74300,1.29%,3653844 +2020-08-18,44.50000,44.91700,44.02200,44.29300,44.29300,1.26%,4937892 +2020-08-19,44.47300,45.38400,43.91700,44.91300,44.91300,1.40%,8371062 +2020-08-20,44.72200,45.59300,44.53000,45.42000,45.42000,1.13%,7485270 +2020-08-21,45.60300,45.83800,44.74400,44.88800,44.88800,-1.17%,8677968 +2020-08-24,45.66800,45.72800,44.12700,44.51200,44.51200,-0.84%,19516272 +2020-08-25,43.33000,44.25300,43.33000,43.49800,43.49800,-2.28%,26867376 +2020-08-26,43.50000,44.09800,43.43500,43.90700,43.90700,0.94%,14063508 +2020-08-27,43.83300,43.83300,42.01800,42.56200,42.56200,-3.06%,13890564 +2020-08-28,42.82200,43.09700,42.11200,42.44500,42.44500,-0.27%,7823742 +2020-08-31,42.27500,43.04000,42.16000,42.90200,42.90200,1.08%,8864562 +2020-09-01,43.15000,43.51800,42.87500,43.08300,43.08300,0.42%,8840358 +2020-09-02,43.24200,43.44200,42.26700,42.91000,42.91000,-0.40%,6688260 +2020-09-03,42.25800,42.25800,39.75500,40.36800,40.36800,-5.92%,14442996 +2020-09-04,40.10700,40.46200,37.85800,39.27500,39.27500,-2.71%,11728674 +2020-09-08,38.33300,39.60700,38.08500,38.98800,38.98800,-0.73%,11830452 +2020-09-09,39.87300,40.00800,38.93200,39.73300,39.73300,1.91%,5579268 +2020-09-10,39.79200,40.54000,39.42700,39.49300,39.49300,-0.60%,6812970 +2020-09-11,40.33300,40.68000,39.75200,40.49000,40.49000,2.52%,9513462 +2020-09-14,41.00000,41.30800,40.68200,40.95500,40.95500,1.15%,7004250 +2020-09-15,41.33300,41.60300,40.83300,41.34700,41.34700,0.96%,6357156 +2020-09-16,41.46700,41.78800,41.13500,41.14500,41.14500,-0.49%,4714524 +2020-09-17,40.38500,40.51600,39.71700,40.23800,40.23800,-2.20%,9361476 +2020-09-18,40.69000,40.72300,39.65200,40.26700,40.26700,0.07%,7435638 +2020-09-21,39.65300,40.63000,39.47000,40.43500,40.43500,0.42%,6230058 +2020-09-22,40.67500,41.29300,39.94000,41.08300,41.08300,1.60%,5449746 +2020-09-23,41.08300,41.31500,39.75200,39.85500,39.85500,-2.99%,6265092 +2020-09-24,39.67700,40.12300,39.19600,39.66500,39.66500,-0.48%,4693128 +2020-09-25,39.67300,40.46500,39.37000,40.35700,40.35700,1.74%,6893976 +2020-09-28,40.73700,41.25800,40.66800,40.99000,40.99000,1.57%,5834964 +2020-09-29,40.99800,41.43800,40.94700,41.08200,41.08200,0.22%,7391394 +2020-09-30,40.79300,41.30200,40.63500,40.79200,40.79200,-0.71%,4067664 +2020-10-01,41.44500,42.13000,41.27200,41.75500,41.75500,2.36%,6755892 +2020-10-02,41.05300,41.89300,40.61300,40.86000,40.86000,-2.14%,4371864 +2020-10-05,40.94500,41.59300,40.66800,41.44500,41.44500,1.43%,4977804 +2020-10-06,41.28300,42.07200,41.09700,41.20700,41.20700,-0.57%,3415812 +2020-10-07,41.54800,42.17300,41.27500,41.82700,41.82700,1.50%,2829330 +2020-10-08,42.04000,42.22000,41.41700,41.58500,41.58500,-0.58%,4481478 +2020-10-09,42.04000,42.34500,41.70000,42.08700,42.08700,1.21%,3804882 +2020-10-12,42.50000,42.66500,42.08700,42.18300,42.18300,0.23%,3714462 +2020-10-13,42.16700,42.58500,41.88000,42.42500,42.42500,0.57%,4377486 +2020-10-14,42.75000,43.35800,42.34000,42.68300,42.68300,0.61%,4928592 +2020-10-15,42.16000,42.53900,41.57500,41.97000,41.97000,-1.67%,3948816 +2020-10-16,42.22700,42.31200,40.91800,41.06000,41.06000,-2.17%,6486060 +2020-10-19,41.26800,41.53300,40.11500,40.39000,40.39000,-1.63%,5385594 +2020-10-20,40.47800,40.91800,39.87200,39.88000,39.88000,-1.26%,4444620 +2020-10-21,39.83200,39.92500,39.09500,39.30800,39.30800,-1.43%,6799338 +2020-10-22,39.49200,39.94700,38.88800,39.60000,39.60000,0.74%,4749384 +2020-10-23,39.74000,39.78700,39.24000,39.42300,39.42300,-0.45%,3181494 +2020-10-26,39.26500,39.35600,38.01500,38.60300,38.60300,-2.08%,4476564 +2020-10-27,38.87500,39.00200,38.54000,38.59000,38.59000,-0.03%,3012000 +2020-10-28,38.20000,38.20000,37.38200,37.65500,37.65500,-2.42%,4883340 +2020-10-29,37.65500,38.36000,37.63500,38.12800,38.12800,1.26%,3998898 +2020-10-30,37.98800,38.06800,36.55700,36.86500,36.86500,-3.31%,7372824 +2020-11-02,37.13200,37.58200,36.82800,36.97500,36.97500,0.30%,4840734 +2020-11-03,37.37800,38.27500,37.16600,37.98700,37.98700,2.74%,4536900 +2020-11-04,38.33300,39.85000,38.14200,39.19700,39.19700,3.19%,6100002 +2020-11-05,40.34800,40.89800,39.95500,40.70300,40.70300,3.84%,6355890 +2020-11-06,40.66700,41.85700,40.51700,41.67200,41.67200,2.38%,6233460 +2020-11-09,42.19800,43.01300,41.71700,42.02200,42.02200,0.84%,6418110 +2020-11-10,41.40300,41.89300,39.87500,40.45300,40.45300,-3.73%,6127758 +2020-11-11,41.38800,42.40200,41.00300,42.13300,42.13300,4.15%,7106562 +2020-11-12,42.00800,42.39300,41.54000,41.99300,41.99300,-0.33%,5463606 +2020-11-13,42.20700,43.49000,42.16700,43.11700,43.11700,2.68%,9738366 +2020-11-16,44.94800,46.51000,44.38200,46.41700,46.41700,7.65%,19898250 +2020-11-17,46.41500,49.19500,45.93300,48.95200,48.95200,5.46%,20767908 +2020-11-18,48.33300,48.66300,46.85700,46.85700,46.85700,-4.28%,9827022 +2020-11-19,46.91700,48.30300,46.83300,47.92000,47.92000,2.27%,6898698 +2020-11-20,48.00000,49.15400,47.85300,48.66800,48.66800,1.56%,5634150 +2020-11-23,48.91500,49.45200,48.07500,49.34000,49.34000,1.38%,6802800 +2020-11-24,49.46700,49.56800,48.83300,49.52800,49.52800,0.38%,5142048 +2020-11-25,49.55200,49.75000,49.00000,49.54800,49.54800,0.04%,4298166 +2020-11-27,49.54800,49.62800,48.91700,49.21800,49.21800,-0.67%,2627268 +2020-11-30,49.17200,49.35500,48.29600,48.98700,48.98700,-0.47%,4912254 +2020-12-01,49.49200,49.49200,48.55500,49.13800,49.13800,0.31%,5206596 +2020-12-02,48.92800,48.96700,48.34200,48.87200,48.87200,-0.54%,3915594 +2020-12-03,48.95000,49.83000,48.80300,49.43800,49.43800,1.16%,8082522 +2020-12-04,49.83300,51.00000,49.48700,50.71500,50.71500,2.58%,7135956 +2020-12-07,50.66700,50.79500,50.29200,50.48200,50.48200,-0.46%,3454866 +2020-12-08,50.57500,52.51800,50.50200,51.70300,51.70300,2.42%,8691042 +2020-12-09,51.09800,51.44600,49.75500,50.35800,50.35800,-2.60%,8246778 +2020-12-10,50.23300,51.32900,50.00000,51.31200,51.31200,1.89%,5491176 +2020-12-11,51.33300,51.91200,51.00800,51.65500,51.65500,0.67%,3863046 +2020-12-14,51.78300,52.56700,51.78300,52.38000,52.38000,1.40%,6293190 +2020-12-15,52.80000,53.11700,52.50800,52.90800,52.90800,1.01%,6305580 +2020-12-16,53.82800,54.63400,53.51900,53.88800,53.88800,1.85%,6231030 +2020-12-17,54.08500,55.46200,54.08500,55.23300,55.23300,2.50%,9747906 +2020-12-18,56.91300,59.58200,56.33300,59.25500,59.25500,7.28%,21519798 +2020-12-21,58.58300,59.48300,57.88200,59.33700,59.33700,0.14%,14193696 +2020-12-22,59.68200,62.08300,59.49000,62.01000,62.01000,4.50%,12258798 +2020-12-23,62.49800,62.50000,60.70200,60.80300,60.80300,-1.95%,8142642 +2020-12-24,60.99200,61.66700,60.59200,61.19000,61.19000,0.64%,3170778 +2020-12-28,61.58200,61.69800,59.93300,60.24700,60.24700,-1.54%,8626710 +2020-12-29,60.24500,60.46200,58.91700,59.36700,59.36700,-1.46%,6800826 +2020-12-30,59.77800,60.12700,59.28200,59.29800,59.29800,-0.12%,3671490 +2020-12-31,59.50000,59.81200,58.83700,59.23200,59.23200,-0.11%,6726522 +2021-01-04,59.23000,59.23000,57.40800,58.61000,58.61000,-1.05%,8480364 +2021-01-05,58.45800,58.79800,57.82800,58.35800,58.35800,-0.43%,6181044 +2021-01-06,57.60800,58.41700,57.17300,57.54700,57.54700,-1.39%,6739698 +2021-01-07,58.30500,60.62000,58.18300,60.51800,60.51800,5.16%,8319036 +2021-01-08,61.16700,61.85300,60.66500,61.09200,61.09200,0.95%,6849366 +2021-01-11,60.00000,61.33300,59.75700,60.80000,60.80000,-0.48%,4766442 +2021-01-12,61.00300,62.02000,60.76500,61.74700,61.74700,1.56%,4231410 +2021-01-13,61.96700,62.07500,60.38900,60.96700,60.96700,-1.26%,7466802 +2021-01-14,61.06800,61.66300,60.50700,60.52700,60.52700,-0.72%,4861518 +2021-01-15,61.06200,62.00000,60.63200,60.81200,60.81200,0.47%,4871316 +2021-01-19,61.39000,61.59200,60.53500,60.67500,60.67500,-0.23%,5663622 +2021-01-20,61.66700,61.89700,60.92700,61.75800,61.75800,1.78%,3398958 +2021-01-21,62.08700,62.37300,60.61700,60.93700,60.93700,-1.33%,5933388 +2021-01-22,60.67800,61.11700,60.58300,60.77000,60.77000,-0.27%,2681574 +2021-01-25,61.42800,61.66700,57.91800,60.13000,60.13000,-1.05%,5752584 +2021-01-26,61.20800,61.20800,58.95700,59.04300,59.04300,-1.81%,7090200 +2021-01-27,58.16800,58.16800,55.76100,55.86200,55.86200,-5.39%,13287252 +2021-01-28,56.66700,59.11000,56.33300,58.85300,58.85300,5.35%,9528528 +2021-01-29,58.66500,59.02000,57.60500,58.45800,58.45800,-0.67%,6860292 +2021-02-01,59.14800,60.81200,59.13300,60.22700,60.22700,3.03%,6793674 +2021-02-02,62.21700,65.01200,61.98000,64.56000,64.56000,7.19%,14458062 +2021-02-03,64.58300,64.87200,62.40800,62.93000,62.93000,-2.52%,7645668 +2021-02-04,62.92800,64.03300,62.18800,63.74800,63.74800,1.30%,6341946 +2021-02-05,63.85200,64.37500,63.09200,63.30800,63.30800,-0.69%,4961784 +2021-02-08,64.46000,65.15000,63.36300,64.23300,64.23300,1.46%,6596940 +2021-02-09,64.16700,65.32700,63.51200,65.16200,65.16200,1.45%,5049450 +2021-02-10,65.57000,66.27200,64.24700,65.36800,65.36800,0.32%,4975338 +2021-02-11,66.06300,66.26800,64.44800,65.18500,65.18500,-0.28%,4309152 +2021-02-12,65.40200,65.90800,65.11700,65.85300,65.85300,1.02%,3193566 +2021-02-16,66.33300,66.62700,64.58500,65.54000,65.54000,-0.48%,4558722 +2021-02-17,65.08300,65.91800,64.51000,65.90300,65.90300,0.55%,5230206 +2021-02-18,65.17200,65.74400,64.48800,65.08800,65.08800,-1.24%,5152788 +2021-02-19,66.00700,67.16700,65.66800,66.15000,66.15000,1.63%,9182616 +2021-02-22,65.40200,65.47500,63.47800,64.05800,64.05800,-3.16%,12307284 +2021-02-23,63.00000,64.16500,58.66700,62.97700,62.97700,-1.69%,17139156 +2021-02-24,62.50000,63.03300,60.91700,61.60200,61.60200,-2.18%,11208888 +2021-02-25,61.66700,61.98800,58.92900,60.00700,60.00700,-2.59%,8294952 +2021-02-26,60.47200,60.62500,58.86400,59.71800,59.71800,-0.48%,10183452 +2021-03-01,60.71000,61.37800,60.33300,61.23200,61.23200,2.54%,5645226 +2021-03-02,61.25200,61.45500,59.08300,59.11000,59.11000,-3.47%,8070408 +2021-03-03,58.91200,59.13500,57.07800,57.29300,57.29300,-3.07%,7876128 +2021-03-04,56.67500,57.50000,55.14200,55.94000,55.94000,-2.36%,7279182 +2021-03-05,56.33300,56.43800,53.48800,55.78800,55.78800,-0.27%,8324304 +2021-03-08,56.33300,57.44000,55.12700,55.24700,55.24700,-0.97%,7586586 +2021-03-09,56.90700,57.56000,56.50500,57.07000,57.07000,3.30%,8260584 +2021-03-10,58.11000,58.87300,55.68000,55.78200,55.78200,-2.26%,9370170 +2021-03-11,57.00000,57.72500,56.58800,57.39500,57.39500,2.89%,5014350 +2021-03-12,56.60800,57.16700,56.35200,57.08800,57.08800,-0.53%,4193448 +2021-03-15,57.00300,57.38700,56.11500,57.38200,57.38200,0.51%,3552924 +2021-03-16,58.06500,58.45300,56.22500,56.66700,56.66700,-1.25%,3483876 +2021-03-17,56.21500,57.00000,55.18300,56.15300,56.15300,-0.91%,7272174 +2021-03-18,54.50100,55.00000,52.70500,52.92500,52.92500,-5.75%,13005006 +2021-03-19,52.92500,53.11800,51.92700,52.80800,52.80800,-0.22%,11835054 +2021-03-22,52.83300,54.43700,52.79800,53.90700,53.90700,2.08%,9270606 +2021-03-23,53.98300,54.54700,53.80000,53.93300,53.93300,0.05%,6999432 +2021-03-24,54.16700,54.49200,53.42800,53.50000,53.50000,-0.80%,6096132 +2021-03-25,52.96200,54.24000,52.85700,53.91300,53.91300,0.77%,7372236 +2021-03-26,53.83300,54.06700,51.95300,53.28500,53.28500,-1.16%,7833666 +2021-03-29,53.16700,53.98800,52.61700,53.37200,53.37200,0.16%,4660404 +2021-03-30,52.97700,53.45500,52.21200,53.00200,53.00200,-0.69%,4550142 +2021-03-31,53.54200,54.23800,53.22700,53.67700,53.67700,1.27%,7327446 +2021-04-01,54.50000,55.46100,54.30800,54.67500,54.67500,1.86%,5973792 +2021-04-05,55.50000,56.00800,54.98800,55.17200,55.17200,0.91%,5005074 +2021-04-06,54.97700,56.88300,54.76500,56.23000,56.23000,1.92%,7903398 +2021-04-07,56.03000,56.71500,55.69900,56.42800,56.42800,0.35%,5571534 +2021-04-08,57.08200,57.96200,56.86600,57.20800,57.20800,1.38%,5916870 +2021-04-09,57.28500,58.28700,56.79000,58.25200,58.25200,1.82%,5487108 +2021-04-12,57.98200,60.18800,57.98200,59.22700,59.22700,1.67%,7714002 +2021-04-13,59.43700,60.86500,59.43700,59.98300,59.98300,1.28%,4504914 +2021-04-14,60.41000,61.12500,59.89300,60.16300,60.16300,0.30%,5244906 +2021-04-15,60.96700,62.16800,60.86400,61.73000,61.73000,2.60%,6396930 +2021-04-16,61.68000,61.89700,60.86800,61.10800,61.10800,-1.01%,4842762 +2021-04-19,60.83300,61.43500,60.29200,61.16000,61.16000,0.09%,5043846 +2021-04-20,61.16000,61.47900,59.63200,60.00000,60.00000,-1.90%,3940530 +2021-04-21,60.00000,60.12300,58.97200,59.43500,59.43500,-0.94%,7360902 +2021-04-22,59.16700,59.66700,58.52800,58.80200,58.80200,-1.07%,6290016 +2021-04-23,59.25200,59.93700,58.85800,59.73700,59.73700,1.59%,4691886 +2021-04-26,60.14800,60.54700,59.57500,60.24500,60.24500,0.85%,3674004 +2021-04-27,60.18000,60.28300,59.21300,59.74700,59.74700,-0.83%,4932420 +2021-04-28,59.93300,60.50000,59.17200,60.02700,60.02700,0.47%,3785904 +2021-04-29,60.19800,60.19800,58.66700,59.19200,59.19200,-1.39%,3246414 +2021-04-30,58.73200,59.92200,58.73200,58.89800,58.89800,-0.50%,3657972 +2021-05-03,59.26200,59.30300,58.17500,58.18000,58.18000,-1.22%,3998766 +2021-05-04,57.73800,57.92600,56.50600,57.60000,57.60000,-1.00%,5207628 +2021-05-05,57.92800,58.17500,56.53500,56.86300,56.86300,-1.28%,3055200 +2021-05-06,56.68800,56.68800,55.45200,56.24000,56.24000,-1.10%,4508490 +2021-05-07,57.21800,57.40800,56.67200,57.05700,57.05700,1.45%,3763254 +2021-05-10,57.21300,57.66700,56.49300,56.89000,56.89000,-0.29%,3654168 +2021-05-11,55.46000,57.55300,55.46000,57.23800,57.23800,0.61%,4353456 +2021-05-12,56.29800,56.69700,55.49800,55.84800,55.84800,-2.43%,5297016 +2021-05-13,55.96500,56.18400,53.70400,53.98000,53.98000,-3.34%,8330958 +2021-05-14,54.69000,56.46000,54.69000,56.13700,56.13700,4.00%,6426720 +2021-05-17,56.31300,56.75700,55.26200,55.96700,55.96700,-0.30%,4874004 +2021-05-18,56.84200,57.72500,56.57000,56.68200,56.68200,1.28%,6826392 +2021-05-19,55.90000,56.39000,55.30300,55.93000,55.93000,-1.33%,6582210 +2021-05-20,56.24000,57.45000,56.18800,57.09800,57.09800,2.09%,12509112 +2021-05-21,60.31500,61.07200,59.35200,60.40800,60.40800,5.80%,22633554 +2021-05-24,60.15800,61.66700,59.84500,60.75300,60.75300,0.57%,7980192 +2021-05-25,61.39300,61.61300,60.38700,60.84700,60.84700,0.15%,6524004 +2021-05-26,61.31500,62.38200,61.07500,61.29500,61.29500,0.74%,6183366 +2021-05-27,61.29500,61.80000,60.04800,61.21000,61.21000,-0.14%,6506160 +2021-05-28,61.28700,61.81700,60.27500,60.54200,60.54200,-1.09%,8257962 +2021-06-01,61.00800,61.25000,59.76000,60.05800,60.05800,-0.80%,4423254 +2021-06-02,59.99000,60.54700,59.30800,59.61200,59.61200,-0.74%,4709424 +2021-06-03,59.30000,59.41700,58.49300,58.52200,58.52200,-1.83%,6225846 +2021-06-04,58.85500,59.58700,58.70400,59.55800,59.55800,1.77%,3388068 +2021-06-07,59.33300,59.90900,59.08300,59.39500,59.39500,-0.27%,3096636 +2021-06-08,59.82300,60.40200,58.60200,58.89000,58.89000,-0.85%,4294968 +2021-06-09,59.27500,59.28300,58.72000,58.73200,58.73200,-0.27%,2443986 +2021-06-10,58.67000,60.43800,58.50000,60.40800,60.40800,2.85%,4843800 +2021-06-11,60.40800,61.24200,60.40800,60.97300,60.97300,0.94%,4804968 +2021-06-14,60.88700,61.63700,60.77300,61.25800,61.25800,0.47%,4716498 +2021-06-15,61.16700,61.16700,59.92200,60.14000,60.14000,-1.83%,3421722 +2021-06-16,60.69200,61.04300,59.99200,60.58300,60.58300,0.74%,4768710 +2021-06-17,60.48000,62.31500,60.04500,62.01200,62.01200,2.36%,8026752 +2021-06-18,62.30000,63.21500,61.58300,61.95200,61.95200,-0.10%,8630682 +2021-06-21,61.72200,61.97700,60.71800,61.82300,61.82300,-0.21%,3745602 +2021-06-22,61.66700,62.12800,60.46700,60.90000,60.90000,-1.49%,5630496 +2021-06-23,60.95700,61.75000,60.92800,61.39800,61.39800,0.82%,3542220 +2021-06-24,61.84700,62.61500,61.67500,62.10000,62.10000,1.14%,3609282 +2021-06-25,62.44200,63.06300,61.98300,62.59500,62.59500,0.80%,11879316 +2021-06-28,63.25800,64.45300,62.92800,63.07800,63.07800,0.77%,6169308 +2021-06-29,63.16700,63.46100,62.21200,62.61200,62.61200,-0.74%,2887716 +2021-06-30,62.25200,62.41300,61.70000,61.84200,61.84200,-1.23%,6349746 +2021-07-01,61.66700,62.11500,61.04800,61.78200,61.78200,-0.10%,4442166 +2021-07-02,62.23300,62.61800,61.88800,62.13700,62.13700,0.57%,3690984 +2021-07-06,62.96800,65.57200,62.94700,65.31700,65.31700,5.12%,11936226 +2021-07-07,65.31700,65.58800,63.86800,64.49800,64.49800,-1.25%,7186350 +2021-07-08,63.35500,64.72300,62.95500,64.41800,64.41800,-0.12%,5632980 +2021-07-09,64.26300,65.69200,63.98800,65.04000,65.04000,0.97%,4877388 +2021-07-12,65.25000,65.77800,64.66700,64.75500,64.75500,-0.44%,5293746 +2021-07-13,64.83300,65.56000,64.51000,64.66700,64.66700,-0.14%,5396256 +2021-07-14,65.28500,65.32500,64.30300,64.38300,64.38300,-0.44%,4090044 +2021-07-15,64.44000,65.03500,63.83700,64.64000,64.64000,0.40%,6755850 +2021-07-16,64.77000,65.47900,64.59400,64.71700,64.71700,0.12%,5623680 +2021-07-19,63.98200,65.07800,63.66700,64.90700,64.90700,0.29%,5548632 +2021-07-20,65.33800,67.02000,65.10200,66.83200,66.83200,2.97%,7316916 +2021-07-21,66.69700,66.83200,64.86200,65.30300,65.30300,-2.29%,6530958 +2021-07-22,65.64000,66.64700,65.16800,66.39300,66.39300,1.67%,5304030 +2021-07-23,66.32500,67.34200,66.01300,66.93700,66.93700,0.82%,4001424 +2021-07-26,66.32800,66.85300,65.60800,66.49800,66.49800,-0.66%,3081168 +2021-07-27,66.66700,66.83000,65.04500,66.25200,66.25200,-0.37%,3318384 +2021-07-28,66.34200,67.00000,65.82300,66.57700,66.57700,0.49%,2911500 +2021-07-29,66.48300,67.52700,66.35800,66.50000,66.50000,-0.12%,3295218 +2021-07-30,66.50000,67.07200,66.25200,66.50800,66.50800,0.01%,4379322 +2021-08-02,66.66700,67.33300,65.71500,66.72000,66.72000,0.32%,2772198 +2021-08-03,66.75500,67.42500,66.04200,66.38800,66.38800,-0.50%,3392262 +2021-08-04,66.56500,67.49800,66.40600,67.22200,67.22200,1.26%,3050004 +2021-08-05,67.47500,67.82000,66.85300,67.27300,67.27300,0.08%,3381858 +2021-08-06,66.11700,66.27700,64.00000,64.39300,64.39300,-4.28%,8620740 +2021-08-09,64.71800,65.37600,64.47300,64.74700,64.74700,0.55%,3585432 +2021-08-10,64.99200,65.13700,62.82800,62.83300,62.83300,-2.96%,7237764 +2021-08-11,62.59800,62.78300,60.82400,60.91300,60.91300,-3.06%,12458628 +2021-08-12,60.93000,62.28500,60.93000,61.50000,61.50000,0.96%,6524748 +2021-08-13,61.81700,62.70000,61.66700,62.34000,62.34000,1.37%,6534270 +2021-08-16,62.08300,62.76700,61.51700,61.72000,61.72000,-0.99%,4592196 +2021-08-17,61.55200,61.70300,60.44700,60.96200,60.96200,-1.23%,4420656 +2021-08-18,61.00000,61.33000,60.12300,60.39300,60.39300,-0.93%,5522856 +2021-08-19,59.94700,60.91200,59.72800,60.48300,60.48300,0.15%,7371438 +2021-08-20,60.62700,61.50300,60.49700,61.24300,61.24300,1.26%,7220634 +2021-08-23,61.45200,62.35500,61.20200,62.09500,62.09500,1.39%,17323326 +2021-08-24,70.60800,74.48500,69.90000,73.64500,73.64500,18.60%,66796056 +2021-08-25,73.33300,74.96300,72.58300,74.50800,74.50800,1.17%,21706170 +2021-08-26,74.66700,76.62200,74.50800,76.24000,76.24000,2.32%,17068932 +2021-08-27,76.61500,77.23800,76.02200,76.88000,76.88000,0.84%,8188326 +2021-08-30,77.16700,77.48300,76.09500,76.46800,76.46800,-0.54%,7529490 +2021-08-31,77.19500,77.25700,75.80000,76.84000,76.84000,0.49%,7593132 +2021-09-01,76.16000,77.05200,75.96700,76.71700,76.71700,-0.16%,8015526 +2021-09-02,76.88300,77.91300,76.64400,77.09200,77.09200,0.49%,6735276 +2021-09-03,76.50000,78.07300,76.42700,78.03700,78.03700,1.23%,5676216 +2021-09-07,78.33300,78.34200,76.88700,77.10700,77.10700,-1.19%,5643810 +2021-09-08,76.92200,77.96500,76.41700,77.62200,77.62200,0.67%,6315624 +2021-09-09,77.61800,78.22200,77.29000,77.75000,77.75000,0.16%,5544384 +2021-09-10,79.19300,79.83300,77.53500,78.31700,78.31700,0.73%,8566260 +2021-09-13,78.66800,80.95800,76.43200,79.35300,79.35300,1.32%,15030090 +2021-09-14,81.31800,82.65300,80.25800,80.80500,80.80500,1.83%,14788662 +2021-09-15,80.75800,80.99800,79.02700,79.99000,79.99000,-1.01%,7688334 +2021-09-16,80.06500,80.83300,79.47900,80.81300,80.81300,1.03%,5806656 +2021-09-17,80.83300,80.99200,79.19200,79.39500,79.39500,-1.75%,10080462 +2021-09-20,78.26800,79.55500,78.04800,79.06500,79.06500,-0.42%,6871296 +2021-09-21,79.33300,79.63100,78.75200,78.83800,78.83800,-0.29%,5623830 +2021-09-22,79.24300,79.76800,78.33800,79.32800,79.32800,0.62%,6875160 +2021-09-23,79.68000,80.96200,79.40100,80.52500,80.52500,1.51%,6594576 +2021-09-24,80.02700,81.83200,80.02200,81.74500,81.74500,1.52%,12080280 +2021-09-27,80.93000,81.42800,80.35000,81.00700,81.00700,-0.90%,8248602 +2021-09-28,80.01500,80.20000,78.52300,79.39200,79.39200,-1.99%,7769946 +2021-09-29,79.66800,80.08300,78.09000,78.84500,78.84500,-0.69%,4609638 +2021-09-30,78.81800,80.05500,78.75000,79.83300,79.83300,1.25%,4669824 +2021-10-01,80.08800,81.19700,79.12200,81.08500,81.08500,1.57%,5683974 +2021-10-04,80.81000,80.81000,77.18800,78.25700,78.25700,-3.49%,7993326 +2021-10-05,78.74700,79.83700,78.52000,79.26500,79.26500,1.29%,5410716 +2021-10-06,78.87800,81.33200,78.82200,81.02200,81.02200,2.22%,5525538 +2021-10-07,81.27000,83.70300,81.23700,82.28000,82.28000,1.55%,7691958 +2021-10-08,82.33300,83.42700,81.77300,82.13200,82.13200,-0.18%,4676022 +2021-10-11,82.01800,83.60100,81.35000,83.30200,83.30200,1.42%,4372662 +2021-10-12,83.83300,85.00000,83.54700,84.20700,84.20700,1.09%,7261062 +2021-10-13,84.20200,84.89800,83.58500,84.08200,84.08200,-0.15%,4851156 +2021-10-14,84.53500,85.68500,83.68000,83.83000,83.83000,-0.30%,5563716 +2021-10-15,83.90000,85.49000,83.90000,84.64200,84.64200,0.97%,6983136 +2021-10-18,85.00000,85.97700,84.64200,85.86200,85.86200,1.44%,5369226 +2021-10-19,86.00800,86.16000,84.55200,85.41500,85.41500,-0.52%,4963650 +2021-10-20,85.89700,86.57500,84.41800,85.32000,85.32000,-0.11%,4915140 +2021-10-21,85.12700,85.12700,83.05300,84.66700,84.66700,-0.77%,10770324 +2021-10-22,84.50000,85.64500,83.19800,84.02200,84.02200,-0.76%,6610638 +2021-10-25,84.58000,85.38300,82.52200,82.96200,82.96200,-1.26%,7002696 +2021-10-26,83.29000,83.60100,79.86000,81.09200,81.09200,-2.25%,14008884 +2021-10-27,81.67800,83.35000,81.42500,82.14300,82.14300,1.30%,4932492 +2021-10-28,82.17500,83.32500,82.08500,83.06500,83.06500,1.12%,4353138 +2021-10-29,83.11000,85.04200,82.98000,84.84800,84.84800,2.15%,4255860 +2021-11-01,85.08500,85.51000,83.88100,84.71800,84.71800,-0.15%,4240818 +2021-11-02,84.83300,85.45300,83.83300,84.74300,84.74300,0.03%,4108296 +2021-11-03,84.74500,84.92800,82.17000,83.16000,83.16000,-1.87%,6096900 +2021-11-04,83.65000,84.56100,80.87700,82.30500,82.30500,-1.03%,9615636 +2021-11-05,82.20100,83.27500,81.75300,82.29700,82.29700,-0.01%,6501558 +2021-11-08,83.33300,86.56800,83.15800,86.21700,86.21700,4.76%,8646444 +2021-11-09,86.40200,87.28700,84.73500,85.38700,85.38700,-0.96%,6688182 +2021-11-10,84.83300,85.19400,82.04000,83.19800,83.19800,-2.56%,6415668 +2021-11-11,83.94800,84.98800,83.85700,84.64700,84.64700,1.74%,4417044 +2021-11-12,85.58500,86.32800,84.52200,85.86300,85.86300,1.44%,5220456 +2021-11-15,86.66700,86.94700,85.34200,86.34300,86.34300,0.56%,5683074 +2021-11-16,86.66700,87.99500,86.03200,87.52300,87.52300,1.37%,7368558 +2021-11-17,87.74000,88.57800,84.66700,85.62700,85.62700,-2.17%,7539756 +2021-11-18,85.25700,87.09800,83.91800,86.66500,86.66500,1.21%,14548704 +2021-11-19,89.53300,90.98200,85.00000,88.39000,88.39000,1.99%,22995684 +2021-11-22,87.82800,93.25700,86.83300,89.99300,89.99300,1.81%,17521662 +2021-11-23,88.28700,90.92000,86.60000,88.83700,88.83700,-1.28%,10167360 +2021-11-24,88.80500,91.98800,87.60500,91.62000,91.62000,3.13%,7491342 +2021-11-26,90.22700,91.89200,88.43800,88.87300,88.87300,-3.00%,4044198 +2021-11-29,90.02800,92.24000,89.31700,91.86300,91.86300,3.36%,6526296 +2021-11-30,92.00000,92.99800,90.51800,91.15700,91.15700,-0.77%,8941656 +2021-12-01,91.58500,92.50000,88.00200,88.02700,88.02700,-3.43%,10773546 +2021-12-02,88.02700,91.17200,87.83300,89.21700,89.21700,1.35%,9516228 +2021-12-03,89.28700,90.55200,86.42000,86.81000,86.81000,-2.70%,11460744 +2021-12-06,86.27700,86.53300,83.03800,83.53700,83.53700,-3.77%,12422856 +2021-12-07,86.22000,88.76000,85.73000,87.23800,87.23800,4.43%,8538672 +2021-12-08,87.00000,88.90700,86.46000,88.43800,88.43800,1.38%,4437738 +2021-12-09,88.51800,89.64800,87.59500,87.92200,87.92200,-0.58%,7081506 +2021-12-10,87.75200,89.85900,87.26900,88.64200,88.64200,0.82%,7306140 +2021-12-13,89.98700,90.33200,88.37800,89.15300,89.15300,0.58%,6895182 +2021-12-14,87.15000,88.40500,84.27500,85.41700,85.41700,-4.19%,9263022 +2021-12-15,85.78500,90.16700,85.41700,90.04800,90.04800,5.42%,9417114 +2021-12-16,90.02500,90.49100,87.16700,87.28500,87.28500,-3.07%,7360866 +2021-12-17,85.54800,88.83000,84.84200,88.35700,88.35700,1.23%,35245128 +2021-12-20,86.67300,88.75000,86.41700,88.26500,88.26500,-0.10%,5348154 +2021-12-21,88.82800,89.64000,86.26700,89.60500,89.60500,1.52%,6857076 +2021-12-22,88.43000,92.52300,88.43000,92.46000,92.46000,3.19%,8374560 +2021-12-23,92.48000,94.47300,92.33300,93.63000,93.63000,1.27%,6185520 +2021-12-27,93.79200,95.44500,93.46500,94.72300,94.72300,1.17%,4949142 +2021-12-28,95.05000,95.36100,93.41800,94.11800,94.11800,-0.64%,3755640 +2021-12-29,94.03000,94.20700,92.24200,93.93300,93.93300,-0.20%,3146598 +2021-12-30,93.93300,94.33300,93.14500,93.57000,93.57000,-0.39%,3285606 +2021-12-31,93.57000,94.15400,92.70300,92.79300,92.79300,-0.83%,2837892 +2022-01-03,93.07300,93.39900,89.64000,90.70200,90.70200,-2.25%,7803918 +2022-01-04,89.57500,90.72200,85.55700,87.33300,87.33300,-3.71%,9586056 +2022-01-05,85.54200,86.74800,83.61000,84.14300,84.14300,-3.65%,7493856 +2022-01-06,83.50000,90.16700,82.83500,88.81800,88.81800,5.56%,16553436 +2022-01-07,87.81000,91.36700,87.38300,87.58200,87.58200,-1.39%,13586406 +2022-01-10,85.63200,87.43000,82.00000,87.10200,87.10200,-0.55%,14975688 +2022-01-11,85.78700,88.28300,85.30700,87.67500,87.67500,0.66%,7212882 +2022-01-12,88.10200,89.63300,86.38000,88.67000,88.67000,1.13%,6080166 +2022-01-13,88.67000,89.01300,82.67000,83.10000,83.10000,-6.28%,9814680 +2022-01-14,81.92500,83.53000,81.06700,83.18500,83.18500,0.10%,8197044 +2022-01-18,81.60300,86.66700,81.57700,83.72800,83.72800,0.65%,9913554 +2022-01-19,84.06200,87.89900,83.76800,86.60200,86.60200,3.43%,12242940 +2022-01-20,86.80200,89.48000,86.51300,86.61200,86.61200,0.01%,10086432 +2022-01-21,85.94200,86.30200,80.42700,80.60500,80.60500,-6.94%,15534882 +2022-01-24,79.08700,84.87800,75.96000,84.03500,84.03500,4.26%,17555466 +2022-01-25,83.17300,83.28700,79.19000,79.24500,79.24500,-5.70%,11380578 +2022-01-26,80.66700,83.46500,78.83300,79.37300,79.37300,0.16%,11527644 +2022-01-27,80.91500,84.07200,80.71300,80.87000,80.87000,1.89%,10016820 +2022-01-28,81.27500,83.38900,80.03200,82.69500,82.69500,2.26%,8245902 +2022-01-31,82.69500,86.52700,82.69500,86.23300,86.23300,4.28%,10125036 +2022-02-01,86.31000,86.66700,83.87200,85.47700,85.47700,-0.88%,8433186 +2022-02-02,86.14200,86.38200,84.23300,84.90000,84.90000,-0.68%,6326814 +2022-02-03,82.90700,84.87000,81.79500,82.06800,82.06800,-3.34%,6310038 +2022-02-04,81.86200,86.53300,81.33500,85.91700,85.91700,4.69%,8936184 +2022-02-07,85.45200,86.96000,84.92000,85.16300,85.16300,-0.88%,4217238 +2022-02-08,85.05500,86.32400,84.16800,85.54200,85.54200,0.45%,7939884 +2022-02-09,86.66700,89.54000,86.44300,89.08200,89.08200,4.14%,6468612 +2022-02-10,86.92800,89.61000,86.83300,87.95800,87.95800,-1.26%,5268396 +2022-02-11,88.65300,89.33300,84.45200,85.02500,85.02500,-3.33%,7041096 +2022-02-14,84.31300,87.87500,84.31300,86.83700,86.83700,2.13%,6824940 +2022-02-15,87.83700,89.27200,86.96700,87.73300,87.73300,1.03%,7201344 +2022-02-16,86.47700,88.33000,85.75900,87.73500,87.73500,,5783592 +2022-02-17,86.60500,87.25800,82.83300,83.19000,83.19000,-5.18%,7322202 +2022-02-18,83.17500,83.48800,80.23300,80.36200,80.36200,-3.40%,10063524 +2022-02-22,80.17200,81.16100,77.76200,79.25200,79.25200,-1.38%,17902332 +2022-02-23,84.36700,85.22700,78.67200,79.60200,79.60200,0.44%,26037762 +2022-02-24,77.84300,90.11200,77.75000,89.99000,89.99000,13.05%,30082968 +2022-02-25,88.53000,95.16500,88.40700,94.95800,94.95800,5.52%,22005174 +2022-02-28,96.14600,99.21700,94.83500,99.04200,99.04200,4.30%,22711542 +2022-03-01,98.56500,99.82700,95.28200,96.12500,96.12500,-2.95%,16498824 +2022-03-02,97.22800,97.64300,94.65000,97.01000,97.01000,0.92%,10404828 +2022-03-03,97.13200,98.50000,94.83800,95.56800,95.56800,-1.49%,8665800 +2022-03-04,94.83500,96.24700,91.91800,92.91800,92.91800,-2.77%,11183574 +2022-03-07,93.25500,93.85000,88.46300,88.91800,88.91800,-4.30%,13939920 +2022-03-08,88.50000,90.59800,87.00200,87.52500,87.52500,-1.57%,9467892 +2022-03-09,89.78300,93.59200,89.50200,92.48500,92.48500,5.67%,10389738 +2022-03-10,91.60800,93.32500,90.62300,91.97500,91.97500,-0.55%,6448152 +2022-03-11,93.20300,93.20300,90.84200,91.00500,91.00500,-1.05%,7054860 +2022-03-14,89.73000,90.87200,85.92500,87.55200,87.55200,-3.79%,9623496 +2022-03-15,88.22200,90.32800,84.85300,90.01000,90.01000,2.81%,7617264 +2022-03-16,90.95000,92.60800,87.97200,92.32000,92.32000,2.57%,11625564 +2022-03-17,92.02800,94.56000,90.83300,94.02700,94.02700,1.85%,10626660 +2022-03-18,94.59700,96.25300,93.27200,96.17000,96.17000,2.28%,12699324 +2022-03-21,95.82700,96.37400,93.43500,96.20000,96.20000,0.03%,9179556 +2022-03-22,96.66700,101.53500,96.66700,99.57000,99.57000,3.50%,14332914 +2022-03-23,98.11500,103.29000,97.66700,100.67300,100.67300,1.11%,11803338 +2022-03-24,100.83300,103.83200,100.12700,103.69300,103.69300,3.00%,11228964 +2022-03-25,104.07500,104.07500,100.53500,103.73300,103.73300,0.04%,13436646 +2022-03-28,102.86700,104.91500,102.82700,104.20800,104.20800,0.46%,7957404 +2022-03-29,103.75700,103.96000,99.42300,102.75200,102.75200,-1.40%,15066792 +2022-03-30,102.27500,104.59800,102.11700,102.62500,102.62500,-0.12%,8874612 +2022-03-31,102.57000,105.98200,102.42300,103.75200,103.75200,1.10%,9667194 +2022-04-01,103.55000,105.02200,100.92300,101.85200,101.85200,-1.83%,8058132 +2022-04-04,102.69300,104.96000,102.25000,104.68300,104.68300,2.78%,6980760 +2022-04-05,104.66700,105.20700,101.81000,103.52300,103.52300,-1.11%,7348800 +2022-04-06,101.25500,102.27500,100.18700,101.13300,101.13300,-2.31%,8455542 +2022-04-07,100.63300,103.47800,100.63300,102.74500,102.74500,1.59%,6510300 +2022-04-08,102.09300,102.37000,100.57800,101.37200,101.37200,-1.34%,5668350 +2022-04-11,100.31800,103.15900,99.58300,101.81700,101.81700,0.44%,7319976 +2022-04-12,102.57300,104.43800,101.66500,101.98200,101.98200,0.16%,5395902 +2022-04-13,102.50800,105.94700,101.75200,104.83500,104.83500,2.80%,7379526 +2022-04-14,105.00000,105.77700,104.05200,104.46300,104.46300,-0.35%,5736480 +2022-04-18,103.52800,104.97200,102.72800,102.96500,102.96500,-1.43%,3900126 +2022-04-19,102.66300,105.27000,101.89500,104.76000,104.76000,1.74%,4821774 +2022-04-20,104.90500,106.81700,103.27000,104.36200,104.36200,-0.38%,4961532 +2022-04-21,105.15200,106.56000,98.10000,98.66700,98.66700,-5.46%,10383900 +2022-04-22,98.40000,99.53000,94.84800,95.26300,95.26300,-3.45%,8793384 +2022-04-25,95.41700,100.12400,95.41200,99.95500,99.95500,4.93%,10622154 +2022-04-26,98.83300,99.80800,96.70500,96.79800,96.79800,-3.16%,5420118 +2022-04-27,96.34800,98.92800,94.86500,96.47000,96.47000,-0.34%,6760068 +2022-04-28,97.97200,99.27500,95.38800,98.12300,98.12300,1.71%,4786530 +2022-04-29,97.64800,98.81200,92.90500,93.54700,93.54700,-4.66%,7372560 +2022-05-02,93.04300,95.47800,92.33200,95.32500,95.32500,1.90%,6012492 +2022-05-03,95.24800,95.37200,90.69300,92.99000,92.99000,-2.45%,9051060 +2022-05-04,93.16000,93.65200,86.40700,92.21200,92.21200,-0.84%,15713160 +2022-05-05,92.00300,92.42800,86.23700,88.27300,88.27300,-4.27%,10880526 +2022-05-06,86.51800,88.05000,83.44000,84.14500,84.14500,-4.68%,11784858 +2022-05-09,82.02000,82.02000,75.76500,76.58500,76.58500,-8.98%,18901314 +2022-05-10,79.91200,82.14500,77.62700,80.67300,80.67300,5.34%,12334980 +2022-05-11,78.82000,83.30000,76.37300,77.77800,77.77800,-3.59%,12789240 +2022-05-12,76.72000,81.44500,75.05100,79.75200,79.75200,2.54%,12362478 +2022-05-13,81.55700,83.26300,80.89500,81.83500,81.83500,2.61%,9967452 +2022-05-16,81.97000,84.07800,77.73000,78.03000,78.03000,-4.65%,11160630 +2022-05-17,80.42700,81.07300,76.57000,78.87800,78.87800,1.09%,9620772 +2022-05-18,77.70200,79.16700,72.32200,73.10000,73.10000,-7.33%,15742884 +2022-05-19,71.24000,74.07200,70.25800,72.72800,72.72800,-0.51%,24239502 +2022-05-20,81.34000,82.16200,76.74000,79.78000,79.78000,9.70%,35400276 +2022-05-23,80.61400,84.15800,80.35800,83.37800,83.37800,4.51%,17743200 +2022-05-24,81.96300,82.60600,78.35200,79.52300,79.52300,-4.62%,13402800 +2022-05-25,79.06700,85.77100,79.06700,84.25200,84.25200,5.95%,13017336 +2022-05-26,84.00800,84.77500,82.77300,83.68200,83.68200,-0.68%,10666068 +2022-05-27,85.28200,86.16700,83.83300,84.46700,84.46700,0.94%,7345716 +2022-05-31,84.08300,84.52800,82.55700,83.79700,83.79700,-0.79%,13962852 +2022-06-01,84.53700,87.12500,83.26200,83.62200,83.62200,-0.21%,8323302 +2022-06-02,83.13500,86.93500,83.06300,86.22300,86.22300,3.11%,7590750 +2022-06-03,85.01300,86.43000,83.71000,85.43000,85.43000,-0.92%,5687808 +2022-06-06,86.06000,86.58200,84.32500,85.67000,85.67000,0.28%,3545580 +2022-06-07,84.69200,88.15000,84.50000,87.83300,87.83300,2.52%,5807940 +2022-06-08,87.58500,89.13700,86.97800,87.48000,87.48000,-0.40%,4851744 +2022-06-09,86.79200,88.07800,85.67700,86.02500,86.02500,-1.66%,5893290 +2022-06-10,84.47200,84.70300,81.71600,82.53700,82.53700,-4.05%,9126012 +2022-06-13,79.07500,80.96200,77.53700,79.62200,79.62200,-3.53%,9600738 +2022-06-14,80.29700,81.55200,79.33300,80.27200,80.27200,0.82%,6388176 +2022-06-15,81.14800,82.64700,79.78200,81.17000,81.17000,1.12%,6232164 +2022-06-16,78.90800,79.97500,76.62400,77.71800,77.71800,-4.25%,8202600 +2022-06-17,78.04300,80.44100,77.95200,79.22700,79.22700,1.94%,8675616 +2022-06-21,80.43700,83.55800,80.34300,83.22700,83.22700,5.05%,11858412 +2022-06-22,82.24500,84.93300,82.07800,82.38700,82.38700,-1.01%,7472118 +2022-06-23,83.01500,84.34500,82.36300,83.84500,83.84500,1.77%,6506844 +2022-06-24,84.91300,85.76500,83.60100,85.11800,85.11800,1.52%,21630588 +2022-06-27,85.70300,85.76500,83.09300,83.64700,83.64700,-1.73%,8906148 +2022-06-28,84.22000,84.91700,80.77700,81.98500,81.98500,-1.99%,6414942 +2022-06-29,82.00000,82.50000,80.41800,81.96700,81.96700,-0.02%,4294518 +2022-06-30,81.37000,83.25800,80.34700,82.32300,82.32300,0.43%,8684208 +2022-07-01,82.50000,85.07100,82.07400,84.70800,84.70800,2.90%,7050096 +2022-07-05,84.00000,87.06800,83.41500,86.85700,86.85700,2.54%,8163906 +2022-07-06,87.59200,87.61200,85.28300,85.82700,85.82700,-1.19%,8503338 +2022-07-07,85.82700,87.25700,85.26000,86.20800,86.20800,0.44%,7768302 +2022-07-08,85.32500,87.58200,84.36500,87.37000,87.37000,1.35%,4792992 +2022-07-11,86.45500,86.83000,85.16700,85.98500,85.98500,-1.59%,3875220 +2022-07-12,86.74500,87.78700,81.49300,82.09700,82.09700,-4.52%,8231784 +2022-07-13,80.65300,83.28000,79.96500,82.23500,82.23500,0.17%,6464742 +2022-07-14,81.60700,81.96300,79.66700,81.66700,81.66700,-0.69%,9510678 +2022-07-15,81.76500,85.29600,81.76500,84.82700,84.82700,3.87%,6557076 +2022-07-18,85.95800,86.52800,84.14800,84.30700,84.30700,-0.61%,4776984 +2022-07-19,84.78200,85.93300,84.04500,85.60000,85.60000,1.53%,4016838 +2022-07-20,85.18200,85.44800,82.84000,84.03300,84.03300,-1.83%,9208668 +2022-07-21,83.68300,85.82000,83.21400,85.72300,85.72300,2.01%,10271826 +2022-07-22,86.51700,87.33500,84.55800,85.19500,85.19500,-0.62%,4877478 +2022-07-25,85.32700,85.66700,83.30200,84.21200,84.21200,-1.15%,4274778 +2022-07-26,83.60700,83.76300,77.20200,77.53700,77.53700,-7.93%,14396106 +2022-07-27,79.25300,80.57200,77.84000,79.68000,79.68000,2.76%,7429200 +2022-07-28,79.68300,82.39600,78.55200,82.03500,82.03500,2.96%,7414716 +2022-07-29,82.03500,83.22000,81.25300,83.18300,83.18300,1.40%,7094526 +2022-08-01,83.29300,85.29700,82.54200,84.61000,84.61000,1.72%,7478250 +2022-08-02,83.71700,86.41200,83.66800,85.11500,85.11500,0.60%,5960784 +2022-08-03,86.38700,88.38800,85.84200,88.17800,88.17800,3.60%,6563688 +2022-08-04,85.17000,85.66700,80.67800,83.61700,83.61700,-5.17%,16838376 +2022-08-05,83.00000,83.66700,81.43300,83.56200,83.56200,-0.07%,10114140 +2022-08-08,83.99300,85.96500,83.33500,83.51200,83.51200,-0.06%,6500952 +2022-08-09,83.12300,84.14000,82.00000,83.39500,83.39500,-0.14%,8474832 +2022-08-10,85.78700,87.31700,85.33300,86.97300,86.97300,4.29%,6775992 +2022-08-11,88.33300,89.51500,85.40200,86.08500,86.08500,-1.02%,7137984 +2022-08-12,88.07500,88.27000,86.85000,87.81300,87.81300,2.01%,5020596 +2022-08-15,86.74200,88.22700,86.74200,87.96200,87.96200,0.17%,5633106 +2022-08-16,87.61500,87.72700,85.85500,87.42500,87.42500,-0.61%,7317600 +2022-08-17,86.26700,86.53400,84.47600,85.75200,85.75200,-1.91%,6556194 +2022-08-18,86.20300,86.85800,85.40500,86.30800,86.30800,0.65%,6173154 +2022-08-19,85.50800,86.50800,84.66800,85.58500,85.58500,-0.84%,6749616 +2022-08-22,84.35300,85.73000,83.43500,84.67500,84.67500,-1.06%,19210758 +2022-08-23,93.25300,95.43300,92.00000,94.91800,94.91800,12.10%,36726240 +2022-08-24,95.08300,95.33300,93.83500,94.13500,94.13500,-0.82%,9555042 +2022-08-25,95.00000,96.46500,94.71300,95.93000,95.93000,1.91%,7826838 +2022-08-26,95.65300,96.25000,93.44700,93.44800,93.44800,-2.59%,7468416 +2022-08-29,92.50000,94.39300,92.09800,93.16500,93.16500,-0.30%,8102334 +2022-08-30,94.02500,94.81300,92.40300,93.28000,93.28000,0.12%,6917172 +2022-08-31,94.49800,95.50000,92.28000,92.80200,92.80200,-0.51%,7062816 +2022-09-01,91.40800,92.17300,89.04300,90.85800,90.85800,-2.09%,8728404 +2022-09-02,91.31700,92.25400,89.60800,89.86700,89.86700,-1.09%,7095132 +2022-09-06,88.99700,89.30900,86.38800,88.42300,88.42300,-1.61%,8763948 +2022-09-07,88.42300,90.23200,87.73700,90.00000,90.00000,1.78%,6759156 +2022-09-08,89.91000,91.53000,89.16800,91.20800,91.20800,1.34%,5984454 +2022-09-09,92.66700,94.70800,92.18300,94.12800,94.12800,3.20%,7714746 +2022-09-12,94.36000,95.00000,93.63500,94.68000,94.68000,0.59%,7888614 +2022-09-13,92.33000,92.72000,91.35300,91.48000,91.48000,-3.38%,8772996 +2022-09-14,91.87500,91.98000,89.42000,91.03000,91.03000,-0.49%,11325216 +2022-09-15,90.55500,90.98000,89.08000,89.81000,89.81000,-1.34%,10412942 +2022-09-16,88.37500,88.62000,85.77000,87.04500,87.04500,-3.08%,14038904 +2022-09-19,85.59500,87.88000,85.50000,87.67500,87.67500,0.72%,7492172 +2022-09-20,87.45000,88.34800,86.84300,87.51000,87.51000,-0.19%,7856358 +2022-09-21,88.20000,88.71500,85.55500,85.56000,85.56000,-2.23%,5977306 +2022-09-22,84.77500,85.87000,82.66000,83.09000,83.09000,-2.89%,7292390 +2022-09-23,82.12500,82.97000,80.27000,80.78500,80.78500,-2.77%,6931298 +2022-09-26,81.08000,83.41000,80.94500,81.58500,81.58500,0.99%,7686976 +2022-09-27,82.82000,83.37000,81.33000,81.83000,81.83000,0.30%,5905608 +2022-09-28,81.85500,83.85800,81.55000,83.40000,83.40000,1.92%,6713588 +2022-09-29,82.45000,83.39000,80.82000,82.79000,82.79000,-0.73%,5833674 +2022-09-30,82.34500,83.93500,81.86000,81.89500,81.89500,-1.08%,6311688 +2022-10-03,83.00000,85.48000,82.78000,84.84500,84.84500,3.60%,7546044 +2022-10-04,86.71800,87.72500,86.25000,86.92000,86.92000,2.45%,6715768 +2022-10-05,85.39500,88.28500,85.25000,87.82500,87.82500,1.04%,4425022 +2022-10-06,87.65000,89.50000,87.22500,87.37500,87.37500,-0.51%,4766376 +2022-10-07,86.07000,86.89000,84.67400,84.95500,84.95500,-2.77%,5667252 +2022-10-10,84.75500,85.24000,80.80500,81.57000,81.57000,-3.98%,6785072 +2022-10-11,80.62500,80.80500,77.83500,78.68500,78.68500,-3.54%,9507004 +2022-10-12,78.00000,78.90000,76.58500,77.65500,77.65500,-1.31%,6581538 +2022-10-13,75.47500,79.66500,74.00500,78.94500,78.94500,1.66%,10201620 +2022-10-14,79.54000,80.00300,77.20500,77.41500,77.41500,-1.94%,6052046 +2022-10-17,79.42500,80.47000,79.12000,79.27000,79.27000,2.40%,5601052 +2022-10-18,81.64000,83.39500,80.84000,81.68500,81.68500,3.05%,6337024 +2022-10-19,80.56500,81.96000,79.67500,80.05500,80.05500,-2.00%,4498038 +2022-10-20,79.75000,81.11500,78.68000,79.28500,79.28500,-0.96%,6665838 +2022-10-21,79.09000,81.33500,78.14500,81.01500,81.01500,2.18%,14792524 +2022-10-24,80.70500,81.28000,78.71000,80.67000,80.67000,-0.43%,8490930 +2022-10-25,81.43000,83.54000,81.02500,83.09500,83.09500,3.01%,8484450 +2022-10-26,82.00000,84.79000,81.50000,83.36500,83.36500,0.32%,4924332 +2022-10-27,84.81500,85.24500,82.90500,84.07000,84.07000,0.85%,5020888 +2022-10-28,83.95000,85.74000,83.12100,85.54000,85.54000,1.75%,3775924 +2022-10-31,85.14000,86.49800,84.75000,85.79500,85.79500,0.30%,6034762 +2022-11-01,86.97000,88.05000,84.79000,85.38500,85.38500,-0.48%,4342004 +2022-11-02,85.78000,85.78000,80.70500,80.89000,80.89000,-5.26%,9373120 +2022-11-03,77.13800,77.34500,73.11000,74.85000,74.85000,-7.47%,22368182 +2022-11-04,75.42500,75.89000,70.03800,71.10500,71.10500,-5.00%,20263192 +2022-11-07,71.42500,72.66500,70.26000,72.22500,72.22500,1.58%,10879548 +2022-11-08,74.62000,77.68300,73.56200,77.08500,77.08500,6.73%,11929820 +2022-11-09,76.66000,77.14500,75.57500,75.78500,75.78500,-1.69%,7058000 +2022-11-10,82.49500,83.40500,79.10500,81.73000,81.73000,7.84%,11988254 +2022-11-11,82.01300,84.06000,81.45000,82.66000,82.66000,1.14%,8047556 +2022-11-14,82.84000,82.89500,80.75600,80.86500,80.86500,-2.17%,7206908 +2022-11-15,83.20000,83.52500,80.91000,81.19000,81.19000,0.40%,9947918 +2022-11-16,80.00000,80.30000,77.93500,79.54500,79.54500,-2.03%,11889160 +2022-11-17,78.00000,78.75600,75.74500,78.28000,78.28000,-1.59%,16640568 +2022-11-18,85.63800,86.50000,83.03500,83.74000,83.74000,6.97%,26789994 +2022-11-21,83.25500,86.78500,82.53500,85.31000,85.31000,1.87%,13460686 +2022-11-22,85.69300,86.03500,84.62500,85.83500,85.83500,0.62%,7098444 +2022-11-23,86.00000,87.81500,85.04500,86.55000,86.55000,0.83%,5843378 +2022-11-25,86.55000,87.00800,85.95500,86.38500,86.38500,-0.19%,2135770 +2022-11-28,86.02000,86.94600,84.91500,85.69500,85.69500,-0.80%,4296792 +2022-11-29,86.00000,86.22500,84.55500,85.25500,85.25500,-0.51%,4865682 +2022-11-30,82.73500,85.13800,81.87500,84.95000,84.95000,-0.36%,16162860 +2022-12-01,85.57500,89.48500,84.67000,89.20000,89.20000,5.00%,10660732 +2022-12-02,87.53500,88.32000,85.93500,86.34500,86.34500,-3.20%,6544074 +2022-12-05,86.15000,86.61500,84.23000,84.99500,84.99500,-1.56%,7042530 +2022-12-06,85.10500,85.79000,82.95500,83.34500,83.34500,-1.94%,5353082 +2022-12-07,83.80000,84.37300,81.98000,82.34500,82.34500,-1.20%,4770228 +2022-12-08,82.43000,82.53000,79.33500,80.39000,80.39000,-2.37%,8876096 +2022-12-09,80.12500,80.72500,79.40500,79.45000,79.45000,-1.17%,4984120 +2022-12-12,79.67500,80.91500,78.93500,80.89000,80.89000,1.81%,6121940 +2022-12-13,84.11000,84.49500,79.88500,80.37500,80.37500,-0.64%,7140140 +2022-12-14,80.32500,81.34500,79.25000,80.11500,80.11500,-0.32%,3772368 +2022-12-15,79.00000,79.56500,75.66000,76.29500,76.29500,-4.77%,9538384 +2022-12-16,75.79500,76.45000,75.18000,75.50000,75.50000,-1.04%,9283586 +2022-12-19,75.94500,76.04500,74.14000,75.26000,75.26000,-0.32%,6275962 +2022-12-20,74.32500,75.35000,73.86800,74.64000,74.64000,-0.82%,7659344 +2022-12-21,74.16500,74.27500,71.41500,73.71000,73.71000,-1.25%,8390970 +2022-12-22,72.70500,72.74000,70.76500,71.57500,71.57500,-2.90%,8724524 +2022-12-23,71.56000,71.66000,70.27000,70.63500,70.63500,-1.31%,5933162 +2022-12-27,70.26500,70.66900,69.50500,69.60500,69.60500,-1.46%,5988358 +2022-12-28,69.59000,69.81500,68.37000,68.66500,68.66500,-1.35%,6551946 +2022-12-29,69.20500,70.79500,69.05000,70.10000,70.10000,2.09%,7270450 +2022-12-30,69.25000,69.89500,68.64500,69.77000,69.77000,-0.47%,6723030 +2023-01-03,70.66000,71.72300,68.75500,69.22500,69.22500,-0.78%,7818252 +2023-01-04,69.84000,70.62000,68.51500,69.27000,69.27000,0.07%,8549600 +2023-01-05,68.81000,68.84000,66.35000,67.55500,67.55500,-2.48%,11473372 +2023-01-06,68.00500,68.49000,66.76000,67.42500,67.42500,-0.19%,7414100 +2023-01-09,68.50000,69.84500,67.34500,67.54000,67.54000,0.17%,8801632 +2023-01-10,67.29500,68.25000,66.46000,67.09500,67.09500,-0.66%,9716360 +2023-01-11,67.77500,68.62500,67.00000,68.35500,68.35500,1.88%,6454698 +2023-01-12,67.86500,68.58000,66.11000,68.30000,68.30000,-0.08%,7644694 +2023-01-13,67.27000,69.58800,67.27000,69.43000,69.43000,1.65%,8742568 +2023-01-17,68.60500,71.33500,68.55500,71.00000,71.00000,2.26%,10438242 +2023-01-18,71.88000,72.64800,70.59000,70.83800,70.83800,-0.23%,8876902 +2023-01-19,70.40500,71.46000,70.07900,70.35500,70.35500,-0.68%,5264960 +2023-01-20,71.43500,73.24500,71.30500,73.05000,73.05000,3.83%,14043006 +2023-01-23,73.16500,75.10000,73.06300,74.67000,74.67000,2.22%,8998728 +2023-01-24,75.40500,76.08000,74.69700,75.57000,75.57000,1.21%,10361042 +2023-01-25,74.00000,76.09500,73.47500,75.89000,75.89000,0.42%,12982912 +2023-01-26,77.39000,79.99000,76.84000,79.55500,79.55500,4.83%,13564904 +2023-01-27,79.00000,80.61300,78.80000,79.89000,79.89000,0.42%,8343498 +2023-01-30,79.13500,79.57300,78.59500,78.81500,78.81500,-1.35%,6137542 +2023-01-31,79.20500,79.77500,78.73000,79.32000,79.32000,0.64%,4096028 +2023-02-01,78.67500,80.64500,77.10800,79.86000,79.86000,0.68%,10685092 +2023-02-02,82.52000,82.83000,80.65000,81.27500,81.27500,1.77%,12139686 +2023-02-03,79.40500,81.19500,79.12000,79.86000,79.86000,-1.74%,4941970 +2023-02-06,79.50000,80.27000,77.97500,78.11500,78.11500,-2.19%,6030978 +2023-02-07,77.97500,80.10500,77.05500,79.85000,79.85000,2.22%,7240558 +2023-02-08,83.08500,84.33000,82.37500,83.07000,83.07000,4.03%,11411362 +2023-02-09,84.00000,84.50000,82.75500,83.06500,83.06500,-0.01%,6048648 +2023-02-10,82.84500,83.40000,81.40500,82.62500,82.62500,-0.53%,4380844 +2023-02-13,83.16000,83.70500,82.20500,83.15500,83.15500,0.64%,4192152 +2023-02-14,83.94000,85.74000,83.14500,85.07000,85.07000,2.30%,6274382 +2023-02-15,86.01500,88.80000,85.60000,88.63000,88.63000,4.18%,11381114 +2023-02-16,87.36000,87.96500,85.97000,86.01000,86.01000,-2.96%,7781638 +2023-02-17,85.20000,85.40000,83.90300,84.64000,84.64000,-1.59%,7118930 +2023-02-21,84.25000,84.60000,82.68000,83.44500,83.44500,-1.41%,18251646 +2023-02-22,91.18800,94.39400,91.15000,93.87500,93.87500,12.50%,42277156 +2023-02-23,93.80000,94.49300,91.29500,94.37000,94.37000,0.53%,24640942 +2023-02-24,92.50000,93.86000,92.21000,93.31500,93.31500,-1.12%,12462642 +2023-02-27,93.94500,96.23500,93.89000,94.25500,94.25500,1.01%,8944146 +2023-02-28,94.25500,95.91500,94.03000,94.18500,94.18500,-0.07%,8014830 +2023-03-01,93.44000,94.10000,92.85500,93.47000,93.47000,-0.76%,6405768 +2023-03-02,93.25000,95.51500,92.75000,94.92500,94.92500,1.56%,7431790 +2023-03-03,95.07500,96.42000,94.33800,95.79500,95.79500,0.92%,9048642 +2023-03-06,93.86000,95.20000,93.42500,93.95500,93.95500,-1.92%,8283702 +2023-03-07,93.89000,94.73500,93.35000,93.60000,93.60000,-0.38%,6111158 +2023-03-08,94.02500,94.57500,93.08000,94.19000,94.19000,0.63%,10051196 +2023-03-09,94.19000,94.71500,92.12000,92.21000,92.21000,-2.10%,5269172 +2023-03-10,92.40500,93.50000,91.25000,92.85500,92.85500,0.70%,10197636 +2023-03-13,92.07000,94.24500,91.34000,92.95000,92.95000,0.10%,11268502 +2023-03-14,93.36500,94.10800,91.43000,92.24000,92.24000,-0.76%,9863208 +2023-03-15,91.07800,92.18500,90.81500,91.90000,91.90000,-0.37%,5896216 +2023-03-16,92.25000,95.00000,91.33500,94.88500,94.88500,3.25%,8668270 +2023-03-17,94.83500,95.73000,93.78500,94.56000,94.56000,-0.34%,7549700 +2023-03-20,93.99500,95.10000,93.44000,94.71500,94.71500,0.16%,6277842 +2023-03-21,95.65000,97.46000,95.25000,97.24500,97.24500,2.67%,9501158 +2023-03-22,97.10000,97.90500,95.37500,95.44500,95.44500,-1.85%,7094982 +2023-03-23,96.70000,98.06000,96.33000,96.94500,96.94500,1.57%,7382408 +2023-03-24,96.44500,96.78800,95.44500,95.77500,95.77500,-1.21%,4692544 +2023-03-27,96.00000,97.29000,95.82500,96.26500,96.26500,0.51%,4977222 +2023-03-28,95.91500,96.65500,94.92000,95.38000,95.38000,-0.92%,4715290 +2023-03-29,96.36500,96.45000,95.17500,96.09500,96.09500,0.75%,4977970 +2023-03-30,96.95400,97.55500,96.01500,96.78500,96.78500,0.72%,4183844 +2023-03-31,97.25000,100.15000,97.02000,99.87000,99.87000,3.19%,8381756 +2023-04-03,99.00500,99.45500,97.79500,98.16500,98.16500,-1.71%,5345074 +2023-04-04,98.64300,99.24500,97.93000,98.28000,98.28000,0.12%,3636632 +2023-04-05,98.38000,98.40000,95.95500,97.09000,97.09000,-1.21%,5424362 +2023-04-06,95.90000,96.15500,94.36000,95.96500,95.96500,-1.16%,5870492 +2023-04-10,95.05000,96.85500,94.41500,96.31000,96.31000,0.36%,4551836 +2023-04-11,95.36000,96.85000,95.13000,96.40500,96.40500,0.10%,3455714 +2023-04-12,97.52500,98.40500,96.71500,97.64000,97.64000,1.28%,5093168 +2023-04-13,98.24500,99.33000,98.04500,98.93500,98.93500,1.33%,4230088 +2023-04-14,96.92500,99.93500,96.30000,99.72000,99.72000,0.79%,7554462 +2023-04-17,99.99500,101.48000,99.42500,100.58000,100.58000,0.86%,4574808 +2023-04-18,101.58500,101.72000,99.92800,100.00000,100.00000,-0.58%,3024286 +2023-04-19,98.97500,99.84500,97.48300,97.66000,97.66000,-2.34%,4973346 +2023-04-20,96.56500,96.95000,95.60000,96.13500,96.13500,-1.56%,6157594 +2023-04-21,96.13500,97.21000,95.58500,96.62500,96.62500,0.51%,4014226 +2023-04-24,96.52000,97.37000,95.20500,95.97500,95.97500,-0.67%,3719024 +2023-04-25,94.09000,94.30500,91.09300,91.28500,91.28500,-4.89%,7738968 +2023-04-26,92.33500,92.74500,91.36500,91.89500,91.89500,0.67%,5247344 +2023-04-27,92.64000,93.06500,91.72000,92.56000,92.56000,0.72%,5148850 +2023-04-28,91.95000,91.99500,90.50500,91.23000,91.23000,-1.44%,7956496 +2023-05-01,90.33000,92.62000,89.85500,91.65000,91.65000,0.46%,7939510 +2023-05-02,90.68500,91.56000,88.15100,88.44500,88.44500,-3.50%,13560138 +2023-05-03,88.50500,90.27000,88.17500,88.83000,88.83000,0.44%,6834198 +2023-05-04,89.31500,90.35000,88.54500,89.50500,89.50500,0.76%,5820678 +2023-05-05,89.62000,92.36500,89.57000,91.96500,91.96500,2.75%,6384618 +2023-05-08,94.00000,96.10000,93.96500,95.76000,95.76000,4.13%,7708594 +2023-05-09,96.32000,98.53000,96.19500,97.92000,97.92000,2.26%,7728542 +2023-05-10,98.56300,100.76000,98.50000,99.70000,99.70000,1.82%,5334062 +2023-05-11,100.27500,100.42000,98.28500,98.59000,98.59000,-1.11%,6025864 +2023-05-12,99.32500,99.68500,98.41000,99.65000,99.65000,1.08%,6025874 +2023-05-15,99.15000,99.27300,95.33500,96.50000,96.50000,-3.16%,13136026 +2023-05-16,95.14000,96.40000,94.43000,95.71500,95.71500,-0.81%,9732392 +2023-05-17,96.15500,96.56000,95.05000,95.76000,95.76000,0.05%,6851412 +2023-05-18,95.50000,95.74500,93.37500,94.86000,94.86000,-0.94%,10488406 +2023-05-19,95.43500,96.19000,94.16000,94.33000,94.33000,-0.56%,8459376 +2023-05-22,94.73500,96.48500,94.15200,96.05500,96.05500,1.83%,11820966 +2023-05-23,95.78000,96.60000,94.41500,94.87000,94.87000,-1.23%,19297736 +2023-05-24,98.11500,103.69000,97.04000,102.15500,102.15500,7.68%,34072954 +2023-05-25,103.13300,104.43500,101.30000,103.99000,103.99000,1.80%,12287388 +2023-05-26,104.18500,108.52500,104.09500,105.85000,105.85000,1.79%,12816046 +2023-05-30,108.00000,109.75000,105.71000,106.24000,106.24000,0.37%,11169960 +2023-05-31,106.12500,108.12900,105.81500,106.69500,106.69500,0.43%,11130280 +2023-06-01,105.50000,109.13800,105.06000,108.39500,108.39500,1.59%,8843268 +2023-06-02,108.53000,109.96300,107.52500,108.62000,108.62000,0.21%,9487198 +2023-06-05,113.23500,115.09000,111.54500,113.39500,113.39500,4.40%,27545014 +2023-06-06,112.67500,113.43000,111.91700,112.36000,112.36000,-0.91%,10803522 +2023-06-07,112.87000,112.95500,108.08500,108.12500,108.12500,-3.77%,14351088 +2023-06-08,108.31000,111.52000,108.12500,111.41000,111.41000,3.04%,10067970 +2023-06-09,111.41000,112.39000,109.65500,110.05000,110.05000,-1.22%,9942388 +2023-06-12,110.45500,114.64500,110.27500,114.57000,114.57000,4.11%,10855142 +2023-06-13,115.75000,117.25000,114.60000,116.81500,116.81500,1.96%,11915834 +2023-06-14,116.33000,119.81500,116.33000,119.28000,119.28000,2.11%,11317020 +2023-06-15,118.10500,122.43000,118.10500,121.90000,121.90000,2.20%,12965290 +2023-06-16,123.70300,123.85000,121.03500,123.26500,123.26500,1.12%,109646918 +2023-06-20,122.10500,122.52500,119.08500,120.80000,120.80000,-2.00%,15825038 +2023-06-21,120.61000,121.21500,118.60000,119.46000,119.46000,-1.11%,10631956 +2023-06-22,119.45500,124.63000,119.18000,124.57500,124.57500,4.28%,12988170 +2023-06-23,123.41800,124.32500,121.87500,121.97000,121.97000,-2.09%,11338636 +2023-06-26,122.91500,125.27500,121.71000,121.90000,121.90000,-0.06%,9313572 +2023-06-27,122.13000,126.75500,122.08000,125.79500,125.79500,3.20%,14046970 +2023-06-28,124.38000,127.71000,123.91500,126.70500,126.70500,0.72%,7843780 +2023-06-29,126.43000,127.44500,125.53000,126.66500,126.66500,-0.03%,5201658 +2023-06-30,127.74500,128.41500,126.19000,127.75500,127.75500,0.86%,6788706 +2023-07-03,127.55000,127.72000,126.27000,127.32000,127.32000,-0.34%,3488450 +2023-07-05,126.54500,129.44000,126.05000,128.94000,128.94000,1.27%,7896258 +2023-07-06,127.04000,127.76800,125.37500,126.70000,126.70000,-1.74%,6492494 +2023-07-07,126.00000,126.54000,123.53000,123.79500,123.79500,-2.29%,7382156 +2023-07-10,124.48000,125.62500,123.44500,123.73500,123.73500,-0.05%,8646028 +2023-07-11,124.28800,125.49500,123.13500,125.11500,125.11500,1.12%,5545712 +2023-07-12,125.57000,125.94000,115.90500,116.32000,116.32000,-7.03%,35573990 +2023-07-13,118.14500,121.85000,117.26000,119.50500,119.50500,2.74%,18788498 +2023-07-14,119.25000,121.41500,119.04000,120.63000,120.63000,0.94%,11466630 +2023-07-17,120.48500,125.38500,120.48500,125.02500,125.02500,3.64%,11608674 +2023-07-18,124.97000,125.11000,122.78500,124.17000,124.17000,-0.68%,6983782 +2023-07-19,124.44500,125.12500,122.53500,123.00000,123.00000,-0.94%,6449938 +2023-07-20,121.99500,123.76500,120.60000,121.02500,121.02500,-1.61%,5966556 +2023-07-21,122.24500,123.19400,121.53000,121.91000,121.91000,0.73%,14697720 +2023-07-24,121.91000,122.99500,119.87000,121.66500,121.66500,-0.20%,5006762 +2023-07-25,122.50000,123.42500,121.36500,121.45500,121.45500,-0.17%,4599184 +2023-07-26,119.85500,124.32500,119.43500,122.50500,122.50500,0.86%,7262234 +2023-07-27,124.00000,124.91500,121.62400,122.64000,122.64000,0.11%,6172010 +2023-07-28,123.75000,124.64500,122.40500,124.22000,124.22000,1.29%,4191048 +2023-07-31,125.00000,126.67000,123.86000,124.98000,124.98000,0.61%,4561994 +2023-08-01,124.94500,127.01500,124.00500,126.58500,126.58500,1.28%,4648340 +2023-08-02,124.52500,124.70000,117.02000,118.08500,118.08500,-6.71%,12615934 +2023-08-03,117.40500,119.37500,116.90500,118.72500,118.72500,0.54%,7755908 +2023-08-04,112.25000,112.75000,106.67500,109.16000,109.16000,-8.06%,30601424 +2023-08-07,109.53500,109.72500,106.65000,107.62000,107.62000,-1.41%,17688212 +2023-08-08,105.42500,106.45000,104.01000,105.74000,105.74000,-1.75%,15211626 +2023-08-09,105.68500,106.89500,105.05000,106.73500,106.73500,0.94%,7906188 +2023-08-10,108.16500,109.21000,106.45000,107.03000,107.03000,0.28%,8968028 +2023-08-11,106.42000,110.22500,106.42000,108.98000,108.98000,1.82%,8030478 +2023-08-14,109.22000,110.88500,107.75000,109.67000,109.67000,0.63%,8226292 +2023-08-15,109.24500,109.77000,107.48000,107.83000,107.83000,-1.68%,5986000 +2023-08-16,107.99500,108.47000,106.79000,106.98500,106.98500,-0.78%,5927098 +2023-08-17,106.50000,106.50000,103.44500,103.78500,103.78500,-2.99%,10077040 +2023-08-18,101.01000,105.57000,100.58500,104.84500,104.84500,1.02%,22874648 +2023-08-21,118.25000,123.15000,118.15000,120.40500,120.40500,14.84%,40537612 +2023-08-22,120.82500,121.04300,115.51500,117.28000,117.28000,-2.60%,12132734 +2023-08-23,117.75500,118.62300,115.88000,117.83000,117.83000,0.47%,6194074 +2023-08-24,119.00000,119.10000,113.46500,113.72500,113.72500,-3.48%,6471196 +2023-08-25,114.86500,116.01100,113.16000,115.38000,115.38000,1.46%,5192900 +2023-08-28,115.38500,116.54000,114.47500,116.21000,116.21000,0.72%,4056372 +2023-08-29,116.38500,117.09500,115.71000,116.96000,116.96000,0.65%,9524634 +2023-08-30,117.91000,119.70000,117.50000,118.95000,118.95000,1.70%,6242344 +2023-08-31,119.79000,121.91500,119.79000,121.65000,121.65000,2.27%,7524634 +2023-09-01,121.62500,122.38500,120.23400,121.36000,121.36000,-0.24%,4253106 +2023-09-05,121.35500,122.62500,120.12500,122.53500,122.53500,0.97%,4194298 +2023-09-06,122.54500,122.96700,121.36000,122.60500,122.60500,0.06%,3951136 +2023-09-07,122.09500,123.52000,121.17500,122.72000,122.72000,0.09%,3841776 +2023-09-08,122.50000,124.94500,122.44000,124.37000,124.37000,1.34%,4450130 +2023-09-11,124.95000,127.11500,124.50000,126.57000,126.57000,1.77%,4884116 +2023-09-12,125.99500,126.45500,122.82000,122.86500,122.86500,-2.93%,5104568 +2023-09-13,121.60500,123.88500,121.21500,123.14500,123.14500,0.23%,3605434 +2023-09-14,123.99500,124.16000,122.31700,122.91000,122.91000,-0.19%,3802482 +2023-09-15,122.66500,122.84300,119.28500,120.10000,120.10000,-2.29%,7147898 +2023-09-18,120.17000,121.63000,119.39000,119.94500,119.94500,-0.13%,3947614 +2023-09-19,119.15500,119.39500,115.67500,118.08500,118.08500,-1.55%,7523530 +2023-09-20,117.56500,119.43800,117.24500,117.65000,117.65000,-0.37%,3810018 +2023-09-21,115.81500,116.59000,113.59300,113.72000,113.72000,-3.34%,6385588 +2023-09-22,114.27500,115.36500,113.32000,114.25500,114.25500,0.47%,4438558 +2023-09-25,113.76500,113.97500,112.32000,113.26500,113.26500,-0.87%,4254842 +2023-09-26,112.98000,113.90000,112.37500,113.39500,113.39500,0.11%,4231652 +2023-09-27,114.43500,116.76300,114.16000,115.95000,115.95000,2.25%,5567398 +2023-09-28,116.23500,118.65000,115.33500,117.59000,117.59000,1.41%,4455530 +2023-09-29,119.00000,119.17000,117.01800,117.22000,117.22000,-0.31%,4496418 +2023-10-02,117.50000,119.09500,116.94500,118.38500,118.38500,0.99%,5064204 +2023-10-03,117.34000,118.80500,115.04500,115.85500,115.85500,-2.14%,4205204 +2023-10-04,116.67500,118.78500,116.67500,118.22000,118.22000,2.04%,4737580 +2023-10-05,118.22000,118.65000,117.17500,118.39000,118.39000,0.14%,3943696 +2023-10-06,117.68000,124.95400,117.52000,123.34500,123.34500,4.19%,8337854 +2023-10-09,123.03500,128.24500,122.91500,126.39000,126.39000,2.47%,7669082 +2023-10-10,127.16000,129.27400,126.41000,128.39000,128.39000,1.58%,7114800 +2023-10-11,128.50000,130.94000,127.88500,129.60500,129.60500,0.95%,6947524 +2023-10-12,130.07500,132.17100,129.58300,130.31000,130.31000,0.54%,5928752 +2023-10-13,131.17500,132.95000,129.15500,129.70000,129.70000,-0.47%,6184648 +2023-10-16,129.87500,132.58500,129.45500,130.76000,130.76000,0.82%,4826864 +2023-10-17,130.43000,132.90900,130.00500,130.87000,130.87000,0.08%,5617568 +2023-10-18,130.05500,132.92500,130.00000,130.67000,130.67000,-0.15%,5628720 +2023-10-19,131.75000,132.34000,126.09000,126.56500,126.56500,-3.14%,7761992 +2023-10-20,126.50000,126.50000,120.14000,121.55000,121.55000,-3.96%,9270018 +2023-10-23,120.60500,124.15800,119.41000,123.08500,123.08500,1.26%,4764724 +2023-10-24,124.33500,126.09500,123.75000,126.03500,126.03500,2.40%,4519222 +2023-10-25,126.00000,127.16000,121.86000,122.39500,122.39500,-2.89%,5418334 +2023-10-26,122.39500,123.47000,118.01000,118.59500,118.59500,-3.10%,5956506 +2023-10-27,119.33000,121.19600,118.64000,119.39500,119.39500,0.67%,4567586 +2023-10-30,120.38500,121.11000,118.85300,119.27500,119.27500,-0.10%,3973508 +2023-10-31,121.25500,122.01800,119.06000,121.51000,121.51000,1.87%,4225934 +2023-11-01,122.50000,123.72500,120.03000,122.43000,122.43000,0.76%,4923754 +2023-11-02,123.78000,126.04000,123.54000,125.18000,125.18000,2.25%,6998798 +2023-11-03,122.26000,123.12500,120.52500,121.76500,121.76500,-2.73%,15224384 +2023-11-06,123.32000,123.64300,116.90500,118.50000,118.50000,-2.68%,10643550 +2023-11-07,120.97500,121.71000,118.76000,121.04000,121.04000,2.14%,8401496 +2023-11-08,121.73500,122.00000,120.25500,120.54000,120.54000,-0.41%,5201340 +2023-11-09,121.19500,123.87000,119.80000,121.29500,121.29500,0.63%,6290036 +2023-11-10,123.00000,126.99000,122.30000,126.75500,126.75500,4.50%,8168014 +2023-11-13,127.18500,128.70000,126.88000,127.82000,127.82000,0.84%,8944084 +2023-11-14,129.76000,130.83500,128.84500,130.58500,130.58500,2.16%,8778186 +2023-11-15,132.25500,132.37500,127.31000,128.09000,128.09000,-1.91%,19158086 +2023-11-16,119.99500,122.40000,117.07500,121.15000,121.15000,-5.42%,31270628 +2023-11-17,121.52000,126.01500,121.49000,123.79500,123.79500,2.18%,15126982 +2023-11-20,125.00000,130.72500,124.78000,130.28500,130.28500,5.24%,13713710 +2023-11-21,129.77500,132.28000,129.08300,132.01500,132.01500,1.33%,8110470 +2023-11-22,132.50000,134.05000,131.03500,131.57000,131.57000,-0.34%,5506208 +2023-11-24,131.48500,133.20500,131.37500,133.04000,133.04000,1.12%,3230326 +2023-11-27,133.00000,134.97000,132.94000,134.54500,134.54500,1.13%,6276182 +2023-11-28,134.36500,139.34500,134.32300,138.91500,138.91500,3.25%,12630048 +2023-11-29,139.73000,146.16500,139.25500,144.45500,144.45500,3.99%,15076426 +2023-11-30,144.34500,148.08000,143.51500,147.54500,147.54500,2.14%,17859452 +2023-12-01,146.15500,148.42400,145.52500,148.08000,148.08000,0.36%,12313632 +2023-12-04,147.12000,147.50000,141.39500,143.30500,143.30500,-3.22%,9284266 +2023-12-05,141.27000,146.40500,140.33000,146.39000,146.39000,2.15%,6401140 +2023-12-06,146.90000,148.07500,143.45600,143.60000,143.60000,-1.91%,5721244 +2023-12-07,144.09000,147.18500,143.34500,146.80500,146.80500,2.23%,8612690 +2023-12-08,145.32000,149.45500,145.32000,149.21000,149.21000,1.64%,4813266 +2023-12-11,148.95000,150.05500,147.66000,149.94000,149.94000,0.49%,8096350 +2023-12-12,149.78500,153.94000,149.70500,152.79000,152.79000,1.90%,9126974 +2023-12-13,152.52000,158.09500,152.52000,156.93000,156.93000,2.71%,10375564 +2023-12-14,157.50000,159.00000,149.06400,150.22000,150.22000,-4.28%,13591996 +2023-12-15,150.51500,154.52500,149.62500,153.65000,153.65000,2.28%,18221050 +2023-12-18,152.12500,154.71000,152.00500,153.79000,153.79000,0.09%,6663572 +2023-12-19,153.79000,155.44000,153.09000,154.30500,154.30500,0.33%,7645460 +2023-12-20,152.73000,154.00000,150.22500,150.49000,150.49000,-2.47%,6694314 +2023-12-21,151.39000,152.05500,147.95500,149.70000,149.70000,-0.52%,5772790 +2023-12-22,150.16500,150.37500,148.75000,149.10500,149.10500,-0.40%,4783076 +2023-12-26,149.43500,150.99500,149.25000,150.41000,150.41000,0.88%,3117388 +2023-12-27,150.24000,150.44500,147.91000,148.75000,148.75000,-1.10%,3643784 +2023-12-28,148.49000,148.83000,146.90000,147.79000,147.79000,-0.65%,3872528 +2023-12-29,148.35500,148.36000,145.97500,147.44000,147.44000,-0.24%,4137760 +2024-01-02,145.97000,146.06000,142.41500,144.46000,144.46000,-2.02%,5767724 +2024-01-03,142.34000,144.56000,141.41000,143.23500,143.23500,-0.85%,4936386 +2024-01-04,143.00000,143.74000,141.45000,141.65000,141.65000,-1.11%,5085354 +2024-01-05,142.09500,143.22500,140.92000,141.46500,141.46500,-0.13%,3712278 +2024-01-08,141.76000,145.37000,141.75000,144.75000,144.75000,2.32%,5831076 +2024-01-09,143.80500,150.50000,143.45000,150.21000,150.21000,3.77%,7302450 +2024-01-10,152.60000,158.24500,152.55000,158.04500,158.04500,5.22%,10161516 +2024-01-11,160.26500,162.68500,158.26000,161.74500,161.74500,2.34%,10001498 +2024-01-12,162.25500,165.20000,160.69800,162.62000,162.62000,0.54%,6390942 +2024-01-16,164.15000,166.65000,162.75000,166.02500,166.02500,2.09%,7516846 +2024-01-17,165.27000,166.23500,161.30500,165.03000,165.03000,-0.60%,7864434 +2024-01-18,168.20500,169.29700,166.28000,167.88500,167.88500,1.73%,7197490 +2024-01-19,169.76500,170.20000,167.15500,168.87000,168.87000,0.59%,6588062 +2024-01-22,173.14500,175.30000,171.22500,172.82500,172.82500,2.34%,7021968 +2024-01-23,172.78500,173.00000,169.16000,172.09000,172.09000,-0.43%,6045014 +2024-01-24,173.91000,173.99500,169.92000,170.12000,170.12000,-1.14%,5838192 +2024-01-25,172.23000,172.23000,168.28500,170.09500,170.09500,-0.01%,6909930 +2024-01-26,170.00000,172.15000,169.03000,171.22000,171.22000,0.66%,4331240 +2024-01-29,170.99500,172.74700,170.38500,172.62500,172.62500,0.82%,5238208 +2024-01-30,172.41500,173.81500,171.38000,172.94500,172.94500,0.19%,3488330 +2024-01-31,171.11500,171.99500,166.33500,169.25500,169.25500,-2.13%,4968502 +2024-02-01,169.50000,170.22300,167.72000,169.98500,169.98500,0.43%,4350980 +2024-02-02,169.78000,173.21500,169.50000,172.53000,172.53000,1.50%,5080646 +2024-02-05,172.14000,172.75000,168.97000,172.24000,172.24000,-0.17%,5340612 +2024-02-06,172.74500,173.87500,168.00000,170.74500,170.74500,-0.87%,5483170 +2024-02-07,175.70000,183.07000,174.70000,182.25000,182.25000,6.74%,13163274 +2024-02-08,181.61000,185.86000,181.50000,183.51000,183.51000,0.69%,5916374 +2024-02-09,186.52500,190.42000,184.50000,188.45000,188.45000,2.69%,7001960 +2024-02-12,187.72500,188.15000,183.76500,185.98500,185.98500,-1.31%,5737020 +2024-02-13,179.56000,187.19000,176.90500,184.13000,184.13000,-1.00%,15684414 +2024-02-14,184.40500,187.58500,183.06300,184.16500,184.16500,0.02%,6187462 +2024-02-15,184.09000,184.89500,180.81000,183.44000,183.44000,-0.39%,5435196 +2024-02-16,184.75000,185.49500,181.02500,183.20500,183.20500,-0.13%,6525770 +2024-02-20,181.42500,184.64400,179.90900,183.04500,183.04500,-0.09%,20917614 +2024-02-21,137.60000,137.99000,130.04500,130.98500,130.98500,-28.44%,87874678 +2024-02-22,137.06300,138.40500,132.50000,133.91000,133.91000,2.23%,38594546 +2024-02-23,138.47500,142.16000,135.81000,141.04500,141.04500,5.33%,30662916 +2024-02-26,144.26000,156.94000,143.39500,151.39000,151.39000,7.33%,43874310 +2024-02-27,158.70000,163.78500,153.77500,157.37500,157.37500,3.95%,42708640 +2024-02-28,155.64000,158.42500,153.90500,158.07500,158.07500,0.44%,15990676 +2024-02-29,157.89000,160.34500,154.36500,155.27500,155.27500,-1.77%,16355942 +2024-03-01,155.76500,155.76500,148.40500,151.20000,151.20000,-2.62%,22750266 +2024-03-04,151.00000,151.18800,146.03000,149.72000,149.72000,-0.98%,14428358 +2024-03-05,147.94500,148.77500,142.34000,145.56500,145.56500,-2.78%,14534200 +2024-03-06,149.49000,150.00000,138.40500,139.43000,139.43000,-4.21%,23383444 +2024-03-07,140.00000,144.06500,138.87600,143.24300,143.24300,2.73%,16056556 +2024-03-08,143.09000,144.22500,139.85000,140.10000,140.10000,-2.19%,11484830 +2024-03-11,139.15000,143.40000,138.80500,141.66500,141.66500,1.12%,9860270 +2024-03-12,142.66500,143.71800,140.70100,142.36500,142.36500,0.49%,8084934 +2024-03-13,142.81000,146.39500,140.86500,145.06000,145.06000,1.89%,10449086 +2024-03-14,146.18000,146.37000,141.68000,143.79000,143.79000,-0.88%,9878538 +2024-03-15,142.12000,143.64500,140.80500,141.08000,141.08000,-1.88%,13190334 +2024-03-18,142.68500,143.31500,140.59000,142.62000,142.62000,1.09%,7678338 +2024-03-19,141.55000,142.07000,138.27500,140.29000,140.29000,-1.63%,10930832 +2024-03-20,140.86500,141.86000,139.13500,141.02500,141.02500,0.52%,6815264 +2024-03-21,141.91000,145.07000,140.78500,143.81500,143.81500,1.98%,7662868 +2024-03-22,145.41000,145.44500,142.77900,143.39000,143.39000,-0.30%,7593466 +2024-03-25,142.80000,143.15000,140.61800,142.53500,142.53500,-0.60%,5298092 +2024-03-26,142.92500,144.12000,141.40000,143.34500,143.34500,0.57%,5869414 +2024-03-27,145.24500,145.45000,140.74000,141.13000,141.13000,-1.55%,6528016 +2024-03-28,140.68000,142.53000,140.02500,142.06500,142.06500,0.66%,6800996 +2024-04-01,142.51000,142.83300,139.21500,139.71000,139.71000,-1.66%,6241876 +2024-04-02,137.72500,137.78000,135.72500,136.70000,136.70000,-2.15%,7682188 +2024-04-03,135.70000,136.94000,134.62500,134.77000,134.77000,-1.41%,8044410 +2024-04-04,135.83500,136.69500,132.50000,132.60000,132.60000,-1.61%,9491074 +2024-04-05,132.89000,134.85000,132.62500,134.50500,134.50500,1.44%,7303876 +2024-04-08,134.00500,134.56000,132.83000,134.29000,134.29000,-0.16%,7323206 +2024-04-09,135.48500,139.75500,134.82700,139.56500,139.56500,3.93%,11109762 +2024-04-10,137.50000,141.25000,137.50000,140.50000,140.50000,0.67%,7006506 +2024-04-11,141.33500,142.74500,139.21500,141.93000,141.93000,1.02%,6986606 +2024-04-12,141.22000,141.88000,138.63000,139.53500,139.53500,-1.69%,5815920 +2024-04-15,139.50000,139.59000,135.52000,136.07500,136.07500,-2.48%,6104176 +2024-04-16,135.20500,138.24800,135.18000,137.51000,137.51000,1.05%,7255058 +2024-04-17,139.00000,140.44000,137.80000,138.66500,138.66500,0.84%,6338760 +2024-04-18,138.87500,142.18500,138.16300,140.57000,140.57000,1.37%,7711856 +2024-04-19,141.25000,142.44000,138.27300,138.85500,138.85500,-1.22%,9503230 +2024-04-22,141.04500,141.48500,137.60000,140.84000,140.84000,1.43%,5852214 +2024-04-23,142.12500,147.11000,141.50000,146.74500,146.74500,4.19%,8132008 +2024-04-24,147.00000,147.50000,145.46000,146.91000,146.91000,0.11%,5700734 +2024-04-25,143.00000,145.07500,140.81000,144.39500,144.39500,-1.71%,5422882 +2024-04-26,145.07000,147.06500,143.71600,145.71000,145.71000,0.91%,4493024 +2024-04-29,149.00000,151.94500,145.91500,146.70500,146.70500,0.68%,5980510 +2024-04-30,146.47500,147.97500,145.21000,145.44500,145.44500,-0.86%,6345768 +2024-05-01,144.43800,146.85500,142.00000,143.67000,143.67000,-1.22%,6070956 +2024-05-02,145.38000,147.89000,142.76500,147.66000,147.66000,2.78%,6534598 +2024-05-03,146.84800,148.74500,145.18500,148.10500,148.10500,0.30%,6877948 +2024-05-06,149.49500,150.48500,148.58000,150.28500,150.28500,1.47%,5771108 +2024-05-07,150.28500,154.32500,149.73000,152.76000,152.76000,1.65%,9227944 +2024-05-08,151.45000,152.13500,149.75500,151.50500,151.50500,-0.82%,6254046 +2024-05-09,149.45500,150.49500,147.52000,147.83500,147.83500,-2.42%,6029190 +2024-05-10,149.15500,150.48300,148.46000,148.73500,148.73500,0.61%,4278102 +2024-05-13,151.00000,152.33000,149.47500,151.12500,151.12500,1.61%,4173820 +2024-05-14,149.46500,151.65000,149.22000,150.77000,150.77000,-0.23%,5380932 +2024-05-15,152.09500,156.57000,151.53000,156.16000,156.16000,3.57%,7398948 +2024-05-16,157.26000,158.69000,155.54000,158.39000,158.39000,1.43%,7343426 +2024-05-17,158.50000,159.50000,157.48000,158.92500,158.92500,0.34%,6848300 +2024-05-20,159.25000,162.34000,157.29000,161.88500,161.88500,1.86%,15993944 +2024-05-21,150.58000,159.25000,150.00000,155.83000,155.83000,-3.74%,27524812 +2024-05-22,156.04500,156.72500,151.60000,154.29000,154.29000,-0.99%,9065172 +2024-05-23,154.89000,157.22000,152.25000,155.72000,155.72000,0.93%,7791228 +2024-05-24,155.75000,161.55500,155.50000,160.80000,160.80000,3.26%,9429950 +2024-05-28,160.05000,160.92500,153.53500,154.00500,154.00500,-4.23%,9216068 +2024-05-29,152.87000,155.16000,152.20000,153.45000,153.45000,-0.36%,5270046 +2024-05-30,152.00000,152.17500,145.58000,146.59000,146.59000,-4.47%,9244502 +2024-05-31,148.75000,149.63000,143.29000,147.45500,147.45500,0.59%,14804500 +2024-06-03,148.21000,148.50000,145.56500,147.24000,147.24000,-0.15%,4701038 +2024-06-04,147.25000,147.89500,144.45500,145.04500,145.04500,-1.49%,5347242 +2024-06-05,148.11500,148.47500,145.25000,147.70500,147.70500,1.83%,7476718 +2024-06-06,147.55800,150.33100,147.37500,147.96500,147.96500,0.18%,5059786 +2024-06-07,148.25000,151.47500,147.59500,150.95000,150.95000,2.02%,5215980 +2024-06-10,149.73000,154.73000,149.35000,154.52500,154.52500,2.37%,5788352 +2024-06-11,154.34000,157.30000,153.43800,156.47500,156.47500,1.26%,5524502 +2024-06-12,157.50000,160.05000,155.82000,159.89500,159.89500,2.19%,4926184 +2024-06-13,160.00000,162.24500,157.68000,159.83000,159.83000,-0.04%,5944630 +2024-06-14,159.83000,161.31000,157.50500,158.65500,158.65500,-0.74%,4971786 +2024-06-17,158.00500,160.58500,155.94000,159.79500,159.79500,0.72%,5080904 +2024-06-18,160.00500,160.57000,157.93000,158.51000,158.51000,-0.80%,4121360 +2024-06-20,159.73800,160.55000,154.62500,155.52000,155.52000,-1.89%,6281036 +2024-06-21,157.92000,160.69500,156.13000,160.16500,160.16500,2.99%,14406704 +2024-06-24,159.37000,163.40000,157.87000,158.34000,158.34000,-1.14%,6381334 +2024-06-25,158.68000,163.19500,158.00000,161.34000,161.34000,1.89%,5155936 +2024-06-26,161.00000,163.69000,159.90000,162.63000,162.63000,0.80%,4249614 +2024-06-27,165.00000,172.70500,164.57000,170.41000,170.41000,4.78%,11299140 +2024-06-28,170.00000,172.95000,168.68500,169.50500,169.50500,-0.53%,8344612 +2024-07-01,169.00000,171.26500,165.74000,170.45000,170.45000,0.56%,4766896 +2024-07-02,169.68500,171.40500,168.03500,170.22000,170.22000,-0.13%,4240338 +2024-07-03,169.72500,171.22000,169.24000,170.60000,170.60000,0.22%,2045296 +2024-07-05,170.48800,172.77500,169.15300,171.04500,171.04500,0.26%,4140730 +2024-07-08,170.08000,170.97500,164.66500,168.82000,168.82000,-1.30%,5856278 +2024-07-09,169.50000,169.50000,166.06500,168.09000,168.09000,-0.43%,3594368 +2024-07-10,168.50000,169.00500,165.08000,168.53000,168.53000,0.26%,4091366 +2024-07-11,168.51500,170.62500,164.56000,165.52000,165.52000,-1.79%,5553354 +2024-07-12,166.00500,169.10000,165.64000,168.25000,168.25000,1.65%,3581116 +2024-07-15,166.39500,171.84500,164.62500,170.45500,170.45500,1.31%,5101012 +2024-07-16,170.30000,170.84400,167.75500,169.25000,169.25000,-0.71%,3184060 +2024-07-17,167.45500,167.93500,163.81500,166.07000,166.07000,-1.88%,4625656 +2024-07-18,164.63500,165.50000,160.13000,161.94000,161.94000,-2.49%,5020130 +2024-07-19,165.98000,168.45000,163.01500,165.44500,165.44500,2.16%,6454754 +2024-07-22,167.22500,169.43500,164.44000,166.85000,166.85000,0.85%,5970354 +2024-07-23,167.49500,170.44500,166.32500,167.78000,167.78000,0.56%,5494242 +2024-07-24,167.00000,168.13500,161.50000,162.12000,162.12000,-3.37%,4984268 +2024-07-25,163.28000,164.42500,159.36500,160.06500,160.06500,-1.27%,4743168 +2024-07-26,161.61500,164.57800,160.63500,163.40500,163.40500,2.09%,3418850 +2024-07-29,163.75000,164.36500,160.70000,161.03000,161.03000,-1.45%,3124682 +2024-07-30,162.62000,163.41800,157.50500,158.75500,158.75500,-1.41%,5412340 +2024-07-31,160.32300,163.31000,158.12500,162.36500,162.36500,2.27%,4082338 +2024-08-01,161.70500,162.82000,156.18500,157.81000,157.81000,-2.81%,6717674 +2024-08-02,152.95800,154.50000,149.77500,152.80000,152.80000,-3.17%,7049198 +2024-08-05,143.60500,150.70000,142.01000,147.09000,147.09000,-3.74%,8960350 +2024-08-06,150.06000,152.67000,147.42500,150.96500,150.96500,2.63%,6441604 +2024-08-07,155.57500,157.39000,152.08500,152.10500,152.10500,0.76%,7132492 +2024-08-08,155.85000,158.90500,153.17500,158.68500,158.68500,4.33%,4438612 +2024-08-09,159.08000,166.57000,158.74500,165.74000,165.74000,4.45%,5640230 +2024-08-12,165.33500,166.21300,162.57500,165.55000,165.55000,-0.11%,4079126 +2024-08-13,165.67500,168.04000,165.26000,166.61500,166.61500,0.64%,6996168 +2024-08-14,167.99500,172.16600,167.75500,169.95500,169.95500,2.00%,5346652 +2024-08-15,170.25500,172.89000,170.04500,171.63500,171.63500,0.99%,6358698 +2024-08-16,169.24000,170.06500,166.36000,167.05500,167.05500,-2.67%,9066732 +2024-08-19,168.00000,172.23900,167.55500,171.68000,171.68000,2.77%,16124696 +2024-08-20,174.34500,187.68500,174.00000,184.00500,184.00500,7.18%,25706058 +2024-08-21,182.15500,184.29700,179.26500,179.87500,179.87500,-2.24%,10018578 +2024-08-22,179.67500,179.68000,174.41500,174.74000,174.74000,-2.85%,6149278 +2024-08-23,175.60000,177.57000,173.11500,175.37500,175.37500,0.36%,7013312 +2024-08-26,174.86500,177.32000,172.73500,173.56000,173.56000,-1.03%,6962720 +2024-08-27,172.12500,175.67000,171.68000,175.09500,175.09500,0.88%,3472968 +2024-08-28,174.73500,176.39000,173.03800,175.22000,175.22000,0.07%,3306520 +2024-08-29,176.46000,183.02500,176.11000,179.10500,179.10500,2.22%,5457076 +2024-08-30,179.21000,181.48300,177.28500,181.36000,181.36000,1.26%,5977152 +2024-09-03,179.77500,182.75000,176.47500,177.53500,177.53500,-2.11%,5231606 +2024-09-04,171.65000,174.02000,169.04500,173.07500,173.07500,-2.51%,6028452 +2024-09-05,171.67500,172.93000,169.53500,171.87000,171.87000,-0.70%,3378908 +2024-09-06,172.50000,173.51300,166.92000,167.91000,167.91000,-2.30%,4735178 +2024-09-09,169.42000,172.46500,168.82500,172.02500,172.02500,2.45%,4788556 +2024-09-10,173.50000,174.05500,170.03500,173.79000,173.79000,1.03%,4959766 +2024-09-11,173.23800,173.23800,166.35000,170.88500,170.88500,-1.67%,6913970 +2024-09-12,172.00500,173.20000,170.65000,172.58000,172.58000,0.99%,3517984 +2024-09-13,172.58000,176.30000,172.23500,173.45000,173.45000,0.50%,3052618 +2024-09-16,173.29000,174.63500,171.46000,173.05500,173.05500,-0.23%,3393158 +2024-09-17,173.60500,173.97000,168.13500,168.96500,168.96500,-2.36%,4998714 +2024-09-18,168.47000,168.87500,164.36000,164.87500,164.87500,-2.42%,5707366 +2024-09-19,168.95000,169.59000,166.20000,166.80000,166.80000,1.17%,4807658 +2024-09-20,166.50000,170.52500,166.16500,170.06000,170.06000,1.95%,7552534 +2024-09-23,169.82000,172.67500,168.58500,172.08500,172.08500,1.19%,4410480 +2024-09-24,172.52000,172.93500,169.25600,171.76000,171.76000,-0.19%,4520998 +2024-09-25,171.71500,172.50000,169.18000,170.25500,170.25500,-0.88%,3576524 +2024-09-26,171.77500,172.13500,167.65000,169.36500,169.36500,-0.52%,5054372 +2024-09-27,169.43500,169.98000,167.25000,167.87500,167.87500,-0.88%,3519162 +2024-09-30,167.58500,171.71700,167.50000,170.90000,170.90000,1.80%,5140798 +2024-10-01,170.80000,170.89000,164.12500,164.64500,164.64500,-3.66%,5405958 +2024-10-02,165.27500,168.80900,164.27500,166.06500,166.06500,0.86%,4105222 +2024-10-03,164.98000,168.34500,164.45500,167.97000,167.97000,1.15%,4020694 +2024-10-04,171.00000,171.48000,167.79500,171.18000,171.18000,1.91%,4074118 +2024-10-07,170.31000,172.77800,168.40500,168.97000,168.97000,-1.29%,4799128 +2024-10-08,172.70000,178.50000,172.50000,177.56500,177.56500,5.09%,6637000 +2024-10-09,177.56500,181.78000,177.50000,181.43500,181.43500,2.18%,4918456 +2024-10-10,180.00000,184.89500,180.00000,184.70000,184.70000,1.80%,4452386 +2024-10-11,184.50500,189.16500,184.47500,186.60000,186.60000,1.03%,4596038 +2024-10-14,188.49500,188.56500,184.89500,186.95500,186.95500,0.19%,2989762 +2024-10-15,186.52500,188.16000,185.00500,187.22000,187.22000,0.14%,7457928 +2024-10-16,187.22000,187.27000,183.70300,186.61500,186.61500,-0.32%,6166874 +2024-10-17,186.00000,189.86500,185.16500,188.07500,188.07500,0.78%,3095228 +2024-10-18,186.60500,188.00000,186.32000,187.41500,187.41500,-0.35%,2899926 +2024-10-21,187.48500,192.00000,186.51500,189.20500,189.20500,0.96%,4362502 +2024-10-22,187.36000,189.63500,185.65500,188.05000,188.05000,-0.61%,3167442 +2024-10-23,186.78000,187.07300,178.79000,179.09500,179.09500,-4.76%,5402252 +2024-10-24,180.35300,183.25500,180.07500,182.29000,182.29000,1.78%,2969736 +2024-10-25,183.86500,186.20000,182.87000,183.22000,183.22000,0.51%,2694346 +2024-10-28,184.00000,184.45500,180.71500,181.17500,181.17500,-1.12%,3127344 +2024-10-29,180.88500,183.73500,178.89500,182.69500,182.69500,0.84%,4410280 +2024-10-30,182.17000,183.94000,179.34300,179.75500,179.75500,-1.61%,2940410 +2024-10-31,182.34000,184.69000,179.10000,180.16500,180.16500,0.23%,4063962 +2024-11-01,179.51500,182.88500,178.55000,181.32000,181.32000,0.64%,5852550 +2024-11-04,180.32500,181.94000,178.00000,180.56000,180.56000,-0.42%,3064824 +2024-11-05,182.24500,184.24500,181.10000,183.14500,183.14500,1.43%,2707480 +2024-11-06,189.00000,193.10000,188.00000,192.59000,192.59000,5.16%,5031460 +2024-11-07,189.29500,193.60500,188.11000,193.50000,193.50000,0.47%,4210648 +2024-11-08,194.50000,196.60500,192.13500,195.70000,195.70000,1.14%,4116550 +2024-11-11,197.83000,200.34500,196.85000,199.05000,199.05000,1.71%,3760964 +2024-11-12,197.88000,199.65500,196.98500,199.01000,199.01000,-0.02%,3702848 +2024-11-13,199.64000,204.26500,198.65500,201.18000,201.18000,1.09%,3929470 +2024-11-14,201.05500,201.58000,197.01500,197.19500,197.19500,-1.98%,4857792 +2024-11-15,194.71800,196.25000,192.78500,193.50000,193.50000,-1.87%,4408174 +2024-11-18,196.50000,196.68800,192.86500,193.41500,193.41500,-0.04%,4466816 +2024-11-19,192.60000,194.51500,191.51500,194.03000,194.03000,0.32%,4756418 +2024-11-20,194.78000,197.45500,191.96500,196.44500,196.44500,1.24%,11057172 +2024-11-21,193.10000,202.00000,190.27500,198.85000,198.85000,1.22%,14867538 +2024-11-22,196.31300,197.00500,187.60000,191.68000,191.68000,-3.61%,12644820 +2024-11-25,193.98000,198.08000,191.58500,193.19000,193.19000,0.79%,8691724 +2024-11-26,194.72000,198.61000,194.31500,198.20000,198.20000,2.59%,5721148 +2024-11-27,196.85500,196.96500,191.38500,192.18500,192.18500,-3.03%,9251750 +2024-11-29,193.12500,194.61000,191.73000,193.91000,193.91000,0.90%,2086668 +2024-12-02,195.12000,196.15700,193.26000,195.08500,195.08500,0.61%,4649118 +2024-12-03,194.03500,197.87600,193.43000,196.29500,196.29500,0.62%,5162492 +2024-12-04,198.23000,203.39000,196.30000,202.29000,202.29000,3.05%,5430580 +2024-12-05,202.00000,203.75000,200.78500,201.51500,201.51500,-0.38%,3390050 +2024-12-06,202.57500,204.57900,201.31000,202.95000,202.95000,0.71%,3959118 +2024-12-09,203.50000,205.11400,194.06700,194.47000,194.47000,-4.18%,5073360 +2024-12-10,195.76000,198.22000,193.86500,194.88000,194.88000,0.21%,3492216 +2024-12-11,195.31500,199.42500,195.31500,199.21000,199.21000,2.22%,3376330 +2024-12-12,198.55000,201.70000,197.76000,200.10500,200.10500,0.45%,3286016 +2024-12-13,200.25000,201.25000,196.18000,196.56000,196.56000,-1.77%,3848816 +2024-12-16,198.15000,203.00000,195.50000,202.50000,202.50000,3.02%,5472697 +2024-12-17,202.33000,207.24000,199.00000,201.24000,201.24000,-0.62%,5429873 +2024-12-18,201.00000,202.00000,186.54100,188.76000,188.76000,-6.20%,6397545 +2024-12-19,194.44000,195.30000,188.50200,189.36000,189.36000,0.32%,5488804 +2024-12-20,186.58000,192.86000,185.01000,186.78000,186.78000,-1.36%,13346442 +2024-12-23,187.30000,189.51500,186.50000,188.22000,188.22000,0.77%,3897545 +2024-12-24,187.94000,189.51000,186.64900,189.51000,189.51000,0.69%,1470980 +2024-12-26,188.51000,189.47500,187.63000,188.50000,188.50000,-0.53%,2114145 +2024-12-27,186.37000,187.01000,183.20000,186.18000,186.18000,-1.23%,2911301 +2024-12-30,183.81000,185.61000,181.90000,184.20000,184.20000,-1.06%,2737916 +2024-12-31,185.38000,185.81000,181.26000,181.96000,181.96000,-1.22%,3270113 +2025-01-02,184.50000,184.63000,178.82000,180.74000,180.74000,-0.67%,4540191 +2025-01-03,181.26000,184.80000,180.41000,183.25000,183.25000,1.39%,4277552 +2025-01-06,182.35000,182.78500,176.65000,179.50000,179.50000,-2.05%,7109536 +2025-01-07,177.52000,178.17000,173.18000,175.51000,175.51000,-2.22%,6492396 +2025-01-08,169.38000,173.11000,167.26000,172.83000,172.83000,-1.53%,11015177 +2025-01-10,171.80000,175.24000,171.19000,173.42000,173.42000,0.34%,5727177 +2025-01-13,169.77000,170.53000,166.21000,167.82000,167.82000,-3.23%,7402337 +2025-01-14,168.30000,170.66000,166.40000,170.58000,170.58000,1.64%,4914933 +2025-01-15,173.33000,175.95000,172.79000,174.19000,174.19000,2.12%,7705752 +2025-01-16,176.00000,178.95000,173.58000,177.17000,177.17000,1.71%,6635602 +2025-01-17,181.12000,181.35000,177.00000,177.11000,177.11000,-0.03%,5500372 +2025-01-21,181.09000,186.15000,180.53000,183.51000,183.51000,3.61%,6421669 +2025-01-22,185.28000,188.97300,182.57000,187.70000,187.70000,2.28%,5517923 +2025-01-23,187.02000,187.75000,185.04000,187.32000,187.32000,-0.20%,5490939 +2025-01-24,187.83000,190.93000,186.87000,187.70000,187.70000,0.20%,3093869 +2025-01-27,185.09000,192.43000,183.56000,189.30000,189.30000,0.85%,6113141 +2025-01-28,188.66000,197.74000,186.57000,192.94000,192.94000,1.92%,8753534 +2025-01-29,192.94000,193.01000,185.06000,185.42000,185.42000,-3.90%,6847772 +2025-01-30,186.04000,189.14000,185.65000,187.42000,187.42000,1.08%,4451150 +2025-01-31,188.83000,189.16000,184.37000,184.42000,184.42000,-1.60%,4833496 +2025-02-03,181.55500,184.24000,180.12000,182.79000,182.79000,-0.88%,6448305 +2025-02-04,181.31000,184.89900,180.93000,183.40000,183.40000,0.33%,5554023 +2025-02-05,183.94000,187.11300,183.05000,186.85000,186.85000,1.88%,3823501 +2025-02-06,187.71000,188.97000,186.38000,187.37000,187.37000,0.28%,3634148 +2025-02-07,191.22500,197.66000,191.00000,193.94000,193.94000,3.51%,6345780 +2025-02-10,196.50000,198.74000,195.50000,196.40000,196.40000,1.27%,5113176 +2025-02-11,198.15000,199.18000,194.40000,195.49000,195.49000,-0.46%,5664775 +2025-02-12,194.00000,197.33000,191.82000,196.73000,196.73000,0.63%,4172488 +2025-02-13,199.16000,202.41000,195.35000,201.88000,201.88000,2.62%,13222950 +2025-02-14,191.99500,201.33000,188.75000,200.03000,200.03000,-0.92%,13989015 +2025-02-18,197.70000,208.35000,197.70000,208.28000,208.28000,4.12%,9069304 +2025-02-19,208.19000,208.39000,202.77000,205.19000,205.19000,-1.48%,5626807 +2025-02-20,203.83000,203.97000,194.82700,198.81000,198.81000,-3.11%,5878685 +2025-02-21,199.12000,199.26000,190.26000,191.03000,191.03000,-3.91%,5457072 +2025-02-24,191.65000,193.00000,188.00000,190.39000,190.39000,-0.34%,4142275 +2025-02-25,189.29000,189.73500,184.65000,188.01000,188.01000,-1.25%,5474849 +2025-02-26,189.37000,192.31000,188.45000,189.55000,189.55000,0.82%,2645955 +2025-02-27,191.38000,193.40000,186.69500,187.50000,187.50000,-1.08%,4714068 +2025-02-28,187.89000,191.01000,187.39000,190.43000,190.43000,1.56%,5190538 +2025-03-03,191.50000,193.66000,182.26000,183.68000,183.68000,-3.54%,5120787 +2025-03-04,182.29000,186.59300,178.90000,184.38000,184.38000,0.38%,5197425 +2025-03-05,182.45000,185.27000,180.12000,184.28000,184.28000,-0.05%,4539249 +2025-03-06,180.30000,184.13000,178.54100,179.33000,179.33000,-2.69%,4292597 +2025-03-07,177.92000,182.00000,173.89000,180.93000,180.93000,0.89%,4808545 +2025-03-10,177.60000,177.74000,172.62000,173.83000,173.83000,-3.92%,6215566 +2025-03-11,173.79000,182.39000,172.75000,178.93000,178.93000,2.93%,5523678 +2025-03-12,183.64000,184.16200,178.00000,179.48000,179.48000,0.31%,4472826 +2025-03-13,178.38000,178.77000,174.31000,176.32000,176.32000,-1.76%,3823706 +2025-03-14,178.87000,183.05000,178.49000,182.34000,182.34000,3.41%,3563630 +2025-03-17,183.50000,186.16000,182.00500,185.00000,185.00000,1.46%,3231076 +2025-03-18,182.95000,184.35000,180.93500,183.10000,183.10000,-1.03%,2791036 +2025-03-19,183.10000,189.67100,182.60000,187.54000,187.54000,2.42%,3476804 +2025-03-20,185.59000,188.85400,183.82500,184.01000,184.01000,-1.88%,4394960 +2025-03-21,181.72000,183.60000,179.72000,182.32000,182.32000,-0.92%,8498252 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PAYC-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PAYC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..54ca86bf352ff7156e979ead319f593717bfcb58 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PAYC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,32.75000,33.06000,31.56000,31.62000,31.16300,-4.73%,513273 +2015-03-25,31.62000,31.89600,30.30000,30.47000,30.02900,-3.64%,352659 +2015-03-26,30.23000,32.21000,29.52000,31.83000,31.37000,4.46%,379362 +2015-03-27,31.77000,32.05600,31.36000,31.84000,31.38000,0.03%,206952 +2015-03-30,32.01000,32.48000,32.01000,32.09000,31.62600,0.79%,174321 +2015-03-31,31.81000,32.39000,31.76000,32.06000,31.59700,-0.09%,255990 +2015-04-01,32.12000,32.12000,31.08000,31.66000,31.20200,-1.25%,185013 +2015-04-02,31.75000,32.12000,31.30000,31.50000,31.04500,-0.51%,156473 +2015-04-06,31.40000,32.32500,31.33000,31.97000,31.50800,1.49%,162567 +2015-04-07,32.06000,32.75000,31.96000,32.36000,31.89200,1.22%,220205 +2015-04-08,32.49000,32.88000,32.06000,32.28000,31.81300,-0.25%,128996 +2015-04-09,32.10000,32.28500,31.18000,31.97000,31.50800,-0.96%,249503 +2015-04-10,32.00000,32.25700,31.55000,31.77000,31.31100,-0.63%,178693 +2015-04-13,31.79000,31.96000,31.40000,31.47000,31.01500,-0.94%,141894 +2015-04-14,31.53000,31.69000,30.09000,30.49000,30.04900,-3.11%,267752 +2015-04-15,30.74000,31.22000,30.52000,31.10000,30.65000,2.00%,158307 +2015-04-16,30.90000,31.17000,30.52000,30.82000,30.37400,-0.90%,158412 +2015-04-17,30.43000,30.62000,29.36000,30.11000,29.67500,-2.30%,305892 +2015-04-20,30.54000,32.60000,30.20000,32.20000,31.73400,6.94%,378003 +2015-04-21,32.62000,33.33000,32.40000,33.11000,32.63100,2.83%,299371 +2015-04-22,33.42000,33.98000,32.83000,32.95000,32.47400,-0.48%,293512 +2015-04-23,33.08000,33.36000,32.54000,33.05000,32.57200,0.30%,166943 +2015-04-24,33.33000,33.33000,32.32000,32.91000,32.43400,-0.42%,157921 +2015-04-27,33.39000,33.59000,32.15000,32.21000,31.74400,-2.13%,247863 +2015-04-28,32.25000,33.48000,31.60000,32.91000,32.43400,2.17%,230328 +2015-04-29,32.80000,33.16000,32.10000,32.38000,31.91200,-1.61%,161672 +2015-04-30,32.32000,32.64000,31.21000,31.61000,31.15300,-2.38%,188638 +2015-05-01,31.92000,32.53000,31.06500,31.93000,31.46800,1.01%,272979 +2015-05-04,32.06000,33.44000,32.04000,32.96000,32.48300,3.23%,525399 +2015-05-05,32.74000,32.74000,30.84000,31.33000,30.87700,-4.95%,319804 +2015-05-06,31.30000,33.99000,30.85000,33.05000,32.57200,5.49%,828706 +2015-05-07,33.56000,35.58000,31.53000,35.33000,34.81900,6.90%,2059427 +2015-05-08,35.72000,37.70000,35.00000,35.70000,35.18400,1.05%,1439988 +2015-05-11,36.06000,38.40900,35.98000,38.29000,37.73600,7.25%,867621 +2015-05-12,38.41000,39.21000,37.12000,38.95000,38.38700,1.72%,550052 +2015-05-13,39.01000,39.66000,37.95000,38.15000,37.59800,-2.05%,382379 +2015-05-14,38.63000,39.75000,38.03000,39.24000,38.67300,2.86%,433433 +2015-05-15,36.64000,36.65000,35.03200,35.29000,34.78000,-10.07%,3555368 +2015-05-18,35.47000,35.85600,35.33000,35.35000,34.83900,0.17%,895157 +2015-05-19,35.52000,35.84300,34.55000,35.67000,35.15400,0.91%,759674 +2015-05-20,35.60000,36.30000,35.39000,35.80000,35.28200,0.36%,680319 +2015-05-21,35.86000,36.66000,35.86000,36.21000,35.68700,1.15%,530128 +2015-05-22,36.24000,36.45000,35.58000,35.67000,35.15400,-1.49%,570141 +2015-05-26,35.68000,35.72000,34.28000,35.17000,34.66200,-1.40%,620349 +2015-05-27,35.22000,35.35700,34.62800,35.19000,34.68100,0.06%,436770 +2015-05-28,35.22000,35.35000,34.16000,34.71000,34.20800,-1.36%,369548 +2015-05-29,34.63000,34.99000,33.85000,34.76000,34.25700,0.14%,662856 +2015-06-01,34.99000,35.56000,34.18000,34.75000,34.24800,-0.03%,639331 +2015-06-02,34.50000,36.23000,34.27000,35.38000,34.86900,1.81%,684016 +2015-06-03,35.38000,35.54000,34.80000,35.33000,34.81900,-0.14%,338313 +2015-06-04,35.00000,36.00000,34.91700,35.23000,34.72100,-0.28%,318217 +2015-06-05,35.29000,35.62500,34.59000,35.40000,34.88800,0.48%,491988 +2015-06-08,36.00000,36.84000,35.93000,36.30000,35.77500,2.54%,768596 +2015-06-09,36.39000,36.57000,34.22000,36.06000,35.53900,-0.66%,752265 +2015-06-10,36.18000,36.22000,35.81000,36.03000,35.50900,-0.08%,404590 +2015-06-11,36.00000,36.09000,35.48300,35.76000,35.24300,-0.75%,189938 +2015-06-12,35.55000,36.02000,35.29000,35.92000,35.40100,0.45%,293036 +2015-06-15,35.71000,36.58000,35.25000,36.49000,35.96200,1.59%,500264 +2015-06-16,36.34000,38.30500,36.34000,38.24000,37.68700,4.80%,1441888 +2015-06-17,38.47000,38.64000,37.76000,38.15000,37.59800,-0.24%,644829 +2015-06-18,38.15000,38.52200,37.92000,38.36000,37.80500,0.55%,439407 +2015-06-19,38.36000,38.41000,37.38000,37.71000,37.16500,-1.69%,576294 +2015-06-22,38.28000,39.17000,37.80000,38.35000,37.79600,1.70%,608248 +2015-06-23,38.55000,38.61000,37.85000,38.09000,37.53900,-0.68%,580784 +2015-06-24,38.09000,38.18000,36.47000,36.75000,36.21900,-3.52%,751423 +2015-06-25,36.80000,37.42000,36.71500,37.37000,36.83000,1.69%,460615 +2015-06-26,37.37000,37.66000,35.18000,35.75000,35.23300,-4.34%,2523002 +2015-06-29,34.88000,35.35000,34.13100,34.38000,33.88300,-3.83%,772839 +2015-06-30,34.79000,35.03000,33.30000,34.15000,33.65600,-0.67%,547277 +2015-07-01,34.57000,34.95000,34.30000,34.48000,33.98200,0.97%,284658 +2015-07-02,34.63000,34.63000,33.54100,34.03000,33.53800,-1.31%,327101 +2015-07-06,33.40000,34.50000,32.69000,34.47000,33.97200,1.29%,409898 +2015-07-07,34.41000,34.75000,32.92500,33.52000,33.03500,-2.76%,511029 +2015-07-08,33.06000,33.91000,32.81000,33.33000,32.84800,-0.57%,267976 +2015-07-09,33.81000,34.62900,33.58000,34.20000,33.70600,2.61%,233418 +2015-07-10,34.59000,34.76000,34.29000,34.46000,33.96200,0.76%,254343 +2015-07-13,34.56000,34.87500,34.22000,34.56000,34.06000,0.29%,251718 +2015-07-14,34.37000,35.42000,34.37000,35.10000,34.59300,1.56%,332197 +2015-07-15,35.10000,35.27000,34.40600,34.82000,34.31700,-0.80%,271622 +2015-07-16,35.02000,35.18000,34.43000,35.12000,34.61200,0.86%,328703 +2015-07-17,35.12000,35.37400,34.70000,35.07000,34.56300,-0.14%,440143 +2015-07-20,35.25000,35.73000,34.73000,35.73000,35.21300,1.88%,470908 +2015-07-21,35.73000,36.18000,35.11800,35.56000,35.04600,-0.48%,366153 +2015-07-22,35.40000,36.05000,35.23000,35.72000,35.20400,0.45%,347248 +2015-07-23,35.89000,36.98000,35.89000,35.95000,35.43000,0.64%,502655 +2015-07-24,35.92000,36.32000,33.65000,33.75000,33.26200,-6.12%,614929 +2015-07-27,33.47000,33.47000,31.31500,31.60000,31.14300,-6.37%,672726 +2015-07-28,31.84000,31.92700,30.25000,31.27000,30.81800,-1.04%,920261 +2015-07-29,31.27000,32.05000,29.80000,31.96000,31.49800,2.21%,885076 +2015-07-30,31.85000,32.50000,31.13000,32.22000,31.75400,0.81%,346971 +2015-07-31,32.13000,32.43000,31.64000,32.00000,31.53700,-0.68%,309314 +2015-08-03,32.01000,32.98000,31.38700,31.44000,30.98500,-1.75%,529816 +2015-08-04,31.48000,32.25000,31.27000,32.05000,31.58700,1.94%,586950 +2015-08-05,34.00000,38.45000,33.95000,37.85000,37.30300,18.10%,2104340 +2015-08-06,37.85000,38.14000,35.96000,36.96000,36.42600,-2.35%,986084 +2015-08-07,37.07000,37.45000,36.46000,37.41000,36.86900,1.22%,524614 +2015-08-10,37.50000,38.23000,37.30000,37.75000,37.20400,0.91%,593864 +2015-08-11,37.58000,39.00000,37.26100,38.01000,37.46000,0.69%,738263 +2015-08-12,37.80000,38.31800,36.50000,37.54000,36.99700,-1.24%,729184 +2015-08-13,37.61000,39.00000,37.34000,37.88000,37.33200,0.91%,499526 +2015-08-14,37.96000,38.40000,37.62000,38.35000,37.79600,1.24%,273412 +2015-08-17,38.32000,41.36000,37.66000,40.91000,40.31900,6.68%,1885258 +2015-08-18,41.15000,41.58000,39.53000,40.00000,39.42200,-2.22%,897235 +2015-08-19,40.00000,40.78800,39.35000,40.07000,39.49100,0.18%,614653 +2015-08-20,39.66000,39.93000,38.10000,38.41000,37.85500,-4.14%,739147 +2015-08-21,36.81000,38.43000,36.15000,37.93000,37.38200,-1.25%,1149101 +2015-08-24,34.23000,38.97000,32.96000,37.46000,36.91800,-1.24%,902762 +2015-08-25,38.53000,39.03000,36.91000,36.92000,36.38600,-1.44%,678694 +2015-08-26,37.82000,38.53000,36.79000,38.20000,37.64800,3.47%,593798 +2015-08-27,38.76000,39.57000,37.69000,38.43000,37.87400,0.60%,648747 +2015-08-28,38.40000,38.79000,37.81000,38.31000,37.75600,-0.31%,451961 +2015-08-31,38.17000,39.45000,37.82500,38.54000,37.98300,0.60%,533913 +2015-09-01,37.69000,38.53000,37.04000,37.25000,36.71100,-3.35%,608082 +2015-09-02,37.33000,38.40000,37.20000,38.03000,37.48000,2.09%,346373 +2015-09-03,38.10000,38.44000,37.27000,37.59000,37.04700,-1.16%,345611 +2015-09-04,37.03000,37.53200,36.34000,36.75000,36.21900,-2.23%,265440 +2015-09-08,37.21000,38.22000,36.98000,37.99000,37.44100,3.37%,252362 +2015-09-09,38.48000,38.78000,37.76000,37.86000,37.31300,-0.34%,413346 +2015-09-10,37.55000,38.72000,37.55000,37.75000,37.20400,-0.29%,272156 +2015-09-11,37.50000,38.50000,37.18800,38.41000,37.85500,1.75%,317139 +2015-09-14,38.41000,38.80000,38.08000,38.76000,38.20000,0.91%,288835 +2015-09-15,38.72000,40.98000,38.35000,40.60000,40.01300,4.75%,1344731 +2015-09-16,38.45000,38.88000,37.31000,38.00000,37.45100,-6.40%,3202920 +2015-09-17,37.91000,38.50000,37.67000,37.94000,37.39200,-0.16%,711411 +2015-09-18,37.34000,38.16000,37.10000,37.83000,37.28300,-0.29%,906449 +2015-09-21,38.00000,38.57400,37.72000,38.03000,37.48000,0.53%,627900 +2015-09-22,37.96000,38.14000,37.45000,37.75000,37.20400,-0.74%,683021 +2015-09-23,37.84000,38.58000,37.53500,38.05000,37.50000,0.79%,499847 +2015-09-24,37.87000,37.98000,34.62000,36.03000,35.50900,-5.31%,1113333 +2015-09-25,36.50000,36.64000,34.21000,34.31000,33.81400,-4.77%,1079083 +2015-09-28,34.07000,35.24000,33.67500,34.02000,33.52800,-0.85%,699452 +2015-09-29,33.95000,34.67000,33.00200,34.55000,34.05100,1.56%,791599 +2015-09-30,34.94000,36.01000,34.70000,35.91000,35.39100,3.94%,783446 +2015-10-01,35.81000,36.14000,34.85000,35.98000,35.46000,0.19%,470452 +2015-10-02,35.48000,37.09000,35.11000,37.05000,36.51400,2.97%,397340 +2015-10-05,37.54000,38.39000,37.20000,38.34000,37.78600,3.48%,750008 +2015-10-06,38.34000,38.83000,37.39000,38.17000,37.61800,-0.44%,337339 +2015-10-07,38.43000,39.45000,37.76000,39.40000,38.83000,3.22%,388341 +2015-10-08,39.27000,39.42000,38.64200,39.36000,38.79100,-0.10%,429108 +2015-10-09,39.65000,40.50000,39.17000,40.33000,39.74700,2.46%,666740 +2015-10-12,40.33000,41.15000,40.09500,40.50000,39.91400,0.42%,656811 +2015-10-13,40.08000,40.90000,39.30000,39.38000,38.81100,-2.77%,417333 +2015-10-14,39.27000,40.58500,39.12100,39.75000,39.17500,0.94%,389604 +2015-10-15,39.85000,40.77000,39.48500,40.39000,39.80600,1.61%,493940 +2015-10-16,40.57000,42.50000,40.39000,41.86000,41.25500,3.64%,1332084 +2015-10-19,42.15000,42.44000,40.18000,40.84000,40.25000,-2.44%,680895 +2015-10-20,40.84000,42.66000,37.63000,38.57000,38.01200,-5.56%,2081472 +2015-10-21,38.66000,39.16000,37.80000,38.29000,37.73600,-0.73%,683015 +2015-10-22,38.59000,39.15000,38.23000,38.63000,38.07200,0.89%,440178 +2015-10-23,38.97000,39.00000,37.14200,37.68000,37.13500,-2.46%,843226 +2015-10-26,37.42000,37.94000,35.83000,37.42000,36.87900,-0.69%,1042406 +2015-10-27,37.28000,37.39000,36.03000,36.16000,35.63700,-3.37%,868521 +2015-10-28,36.43000,39.15000,35.93100,38.96000,38.39700,7.74%,1092106 +2015-10-29,38.61000,39.00000,38.17000,38.89000,38.32800,-0.18%,407490 +2015-10-30,38.91000,39.13000,37.73200,38.01000,37.46000,-2.26%,655762 +2015-11-02,38.10000,39.38000,38.01000,38.98000,38.41600,2.55%,628688 +2015-11-03,38.97000,39.74000,38.69000,39.15000,38.58400,0.44%,958874 +2015-11-04,44.25000,46.20000,43.53000,45.73000,45.06900,16.81%,4495692 +2015-11-05,45.88000,46.35000,44.05000,44.30000,43.66000,-3.13%,1196267 +2015-11-06,44.38000,46.02000,44.35000,44.88000,44.23100,1.31%,987177 +2015-11-09,44.94000,45.12400,43.08000,43.46000,42.83200,-3.16%,962343 +2015-11-10,43.15000,44.47000,42.70000,43.12000,42.49700,-0.78%,772128 +2015-11-11,43.33000,44.59000,42.97000,43.53000,42.90100,0.95%,637068 +2015-11-12,43.38000,44.65000,43.13000,44.35000,43.70900,1.88%,602010 +2015-11-13,42.58000,42.95000,40.96000,41.04000,40.44700,-7.46%,3876604 +2015-11-16,41.03000,42.27000,40.68000,41.22000,40.62400,0.44%,1619271 +2015-11-17,41.35000,42.10000,41.22200,41.58000,40.97900,0.87%,897881 +2015-11-18,41.84000,42.01000,41.09000,42.00000,41.39300,1.01%,612777 +2015-11-19,42.00000,42.86000,41.75000,42.63000,42.01400,1.50%,794195 +2015-11-20,42.94000,42.99000,41.78500,42.19000,41.58000,-1.03%,672028 +2015-11-23,42.19000,42.36000,41.60000,41.73000,41.12700,-1.09%,525327 +2015-11-24,41.90000,42.88000,41.59000,42.76000,42.14200,2.47%,570144 +2015-11-25,42.60000,43.49000,42.41000,43.22000,42.59500,1.08%,500281 +2015-11-27,43.22000,44.25100,43.02000,43.68000,43.04900,1.06%,307629 +2015-11-30,44.01000,44.38000,43.38000,43.60000,42.97000,-0.18%,549607 +2015-12-01,43.57000,44.17000,43.17000,44.14000,43.50200,1.24%,630713 +2015-12-02,44.02000,44.02000,40.79000,41.42000,40.82100,-6.16%,2420579 +2015-12-03,41.60000,41.97000,39.54000,40.11000,39.53000,-3.16%,1441115 +2015-12-04,40.16000,40.66000,39.32000,40.16000,39.57900,0.12%,1028950 +2015-12-07,39.92000,40.15000,39.02000,39.48000,38.90900,-1.69%,646456 +2015-12-08,38.93000,39.60000,38.31100,39.00000,38.43600,-1.22%,598337 +2015-12-09,38.92000,39.21000,37.84000,37.87000,37.32300,-2.90%,758377 +2015-12-10,37.99000,39.02500,37.96000,38.68000,38.12100,2.14%,664767 +2015-12-11,38.08000,38.77100,37.55000,37.72000,37.17500,-2.48%,554945 +2015-12-14,37.55000,38.29000,37.16000,37.46000,36.91800,-0.69%,515866 +2015-12-15,37.74000,39.07000,37.46800,38.66000,38.10100,3.20%,560433 +2015-12-16,38.69000,38.99000,37.77000,38.65000,38.09100,-0.03%,475284 +2015-12-17,38.50000,39.01500,37.87000,37.91000,37.36200,-1.91%,257628 +2015-12-18,37.88000,38.26000,37.61000,37.77000,37.22400,-0.37%,520348 +2015-12-21,38.13000,38.81000,37.67000,38.53000,37.97300,2.01%,797472 +2015-12-22,38.60000,38.72000,37.78000,38.50000,37.94300,-0.08%,582961 +2015-12-23,38.94000,39.83500,38.55000,39.25000,38.68300,1.95%,884685 +2015-12-24,39.03000,39.10000,38.34000,38.50000,37.94300,-1.91%,179628 +2015-12-28,38.61000,38.74000,37.63000,38.50000,37.94300,,278525 +2015-12-29,38.80000,38.99000,38.23000,38.72000,38.16000,0.57%,379223 +2015-12-30,38.50000,38.81000,38.10000,38.32000,37.76600,-1.03%,327647 +2015-12-31,38.17000,38.20000,37.62000,37.63000,37.08600,-1.80%,399004 +2016-01-04,37.11000,37.74000,35.30000,35.97000,35.45000,-4.41%,780266 +2016-01-05,36.00000,36.02500,34.28000,34.87000,34.36600,-3.06%,949097 +2016-01-06,34.99000,35.43000,34.23000,34.99000,34.48400,0.34%,1011134 +2016-01-07,34.59000,35.94000,34.32000,35.54000,35.02600,1.57%,1035839 +2016-01-08,35.69000,35.72800,32.98000,33.26000,32.77900,-6.42%,1251609 +2016-01-11,33.57000,33.94000,31.88000,32.96000,32.48300,-0.90%,983763 +2016-01-12,33.26000,34.18000,32.50000,33.23000,32.75000,0.82%,546241 +2016-01-13,33.59000,33.79000,30.76000,30.90000,30.45300,-7.01%,879853 +2016-01-14,30.97000,32.54000,30.16600,31.81000,31.35000,2.94%,852020 +2016-01-15,31.01000,32.08000,30.61000,32.02000,31.55700,0.66%,775193 +2016-01-19,32.34000,32.97000,30.73000,31.04000,30.59100,-3.06%,657313 +2016-01-20,30.42000,31.30000,28.33000,30.82000,30.37400,-0.71%,941425 +2016-01-21,30.58000,32.42000,30.41000,31.42000,30.96600,1.95%,786176 +2016-01-22,31.98000,33.05000,31.70000,32.30000,31.83300,2.80%,779825 +2016-01-25,32.20000,32.96000,31.09000,31.24000,30.78800,-3.28%,745576 +2016-01-26,31.25000,31.56500,30.12000,30.50000,30.05900,-2.37%,553593 +2016-01-27,30.42000,30.73000,28.60000,28.78000,28.36400,-5.64%,1000744 +2016-01-28,28.88000,29.62000,28.40000,29.22000,28.79800,1.53%,826588 +2016-01-29,29.46000,30.65000,29.35000,30.15000,29.71400,3.18%,635854 +2016-02-01,29.91000,31.50000,29.68000,31.34000,30.88700,3.95%,755603 +2016-02-02,30.91000,31.64000,30.75000,30.90000,30.45300,-1.40%,935603 +2016-02-03,31.20000,31.36000,29.98000,30.27000,29.83200,-2.04%,592218 +2016-02-04,30.11000,31.14000,29.33000,30.97000,30.52200,2.31%,705136 +2016-02-05,30.49000,30.95000,26.18000,26.51000,26.12700,-14.40%,1632533 +2016-02-08,25.79000,25.80000,22.46000,24.24000,23.89000,-8.56%,2698519 +2016-02-09,23.66000,24.78000,22.42000,22.50000,22.17500,-7.18%,2198885 +2016-02-10,27.33000,27.33000,22.51000,23.58000,23.23900,4.80%,3211589 +2016-02-11,23.06000,24.45000,22.84000,24.36000,24.00800,3.31%,1348440 +2016-02-12,24.78000,25.06000,23.83000,24.33000,23.97800,-0.12%,936006 +2016-02-16,24.56000,26.22500,24.32000,26.04000,25.66400,7.03%,988638 +2016-02-17,26.18000,27.61500,26.11000,27.26000,26.86600,4.69%,1007054 +2016-02-18,27.76000,28.14000,27.21000,27.81000,27.40800,2.02%,1184918 +2016-02-19,27.72000,28.51000,27.45000,27.95000,27.54600,0.50%,1039822 +2016-02-22,28.15000,29.45000,28.15000,29.27000,28.84700,4.72%,877809 +2016-02-23,29.16000,29.78000,28.90000,29.31000,28.88600,0.14%,804881 +2016-02-24,29.08000,30.39000,28.60000,30.21000,29.77300,3.07%,844733 +2016-02-25,30.53000,31.45000,29.97000,30.26000,29.82300,0.17%,730128 +2016-02-26,30.60000,32.29000,30.29000,31.84000,31.38000,5.22%,759369 +2016-02-29,31.72000,32.59000,31.53000,31.88000,31.41900,0.13%,565265 +2016-03-01,32.34000,33.15000,32.04000,33.14000,32.66100,3.95%,746750 +2016-03-02,33.00000,33.31000,32.40000,33.26000,32.77900,0.36%,469568 +2016-03-03,33.12000,33.43000,32.41000,32.63000,32.15800,-1.89%,694584 +2016-03-04,32.71000,33.19000,31.94000,32.71000,32.23700,0.25%,462868 +2016-03-07,32.57000,33.57000,32.09000,33.06000,32.58200,1.07%,636161 +2016-03-08,32.84000,33.09000,31.72000,31.88000,31.41900,-3.57%,971823 +2016-03-09,32.01000,32.43000,31.70000,32.31000,31.84300,1.35%,557563 +2016-03-10,32.42000,32.65000,31.10000,31.58000,31.12300,-2.26%,384641 +2016-03-11,31.84000,32.48000,31.61000,32.05000,31.58700,1.49%,352773 +2016-03-14,31.97000,32.87000,31.91000,32.74000,32.26700,2.15%,247552 +2016-03-15,32.45000,32.58000,31.34000,31.63000,31.17300,-3.39%,348354 +2016-03-16,31.34000,32.66000,31.16000,32.38000,31.91200,2.37%,235187 +2016-03-17,32.37000,33.70000,32.32000,33.47000,32.98600,3.37%,421243 +2016-03-18,33.69000,34.55000,33.35500,33.90000,33.41000,1.28%,730042 +2016-03-21,33.89000,34.41000,33.49300,34.05000,33.55800,0.44%,434183 +2016-03-22,33.73000,34.20000,33.63000,33.94000,33.44900,-0.32%,194384 +2016-03-23,33.90000,33.98000,33.44000,33.59000,33.10400,-1.03%,603723 +2016-03-24,33.31000,33.76000,32.85000,33.70000,33.21300,0.33%,533715 +2016-03-28,33.74000,34.50000,33.06000,34.08000,33.58700,1.13%,403770 +2016-03-29,33.99000,35.18000,33.66000,35.02000,34.51400,2.76%,283094 +2016-03-30,35.30000,35.80000,34.99000,35.24000,34.73100,0.63%,388623 +2016-03-31,35.18000,35.89000,34.95000,35.60000,35.08500,1.02%,352545 +2016-04-01,35.29000,35.79000,34.93000,35.43000,34.91800,-0.48%,389092 +2016-04-04,35.38000,36.31000,35.02300,35.80000,35.28200,1.04%,302297 +2016-04-05,35.45000,35.56000,34.37000,34.43000,33.93200,-3.83%,493641 +2016-04-06,34.51000,35.65000,34.34800,35.52000,35.00600,3.17%,517009 +2016-04-07,35.13000,35.49000,33.96000,34.15000,33.65600,-3.86%,473397 +2016-04-08,34.48000,34.60000,33.72000,34.30000,33.80400,0.44%,263760 +2016-04-11,34.44000,34.85000,33.13000,33.14000,32.66100,-3.38%,327686 +2016-04-12,33.13000,33.71000,32.42000,33.56000,33.07500,1.27%,496087 +2016-04-13,33.72000,34.93000,33.69000,34.82000,34.31700,3.75%,296357 +2016-04-14,34.89000,35.22000,34.29000,35.05000,34.54300,0.66%,271135 +2016-04-15,35.02000,35.02000,33.91000,34.70000,34.19800,-1.00%,388694 +2016-04-18,34.45000,35.76000,34.39000,35.53000,35.01600,2.39%,424313 +2016-04-19,35.89000,38.18000,35.85000,36.66000,36.13000,3.18%,727399 +2016-04-20,36.66000,37.29000,36.24000,36.86000,36.32700,0.55%,357714 +2016-04-21,37.20000,37.83000,36.57000,37.47000,36.92800,1.65%,652935 +2016-04-22,37.36000,37.93000,37.01000,37.41000,36.86900,-0.16%,293615 +2016-04-25,37.41000,37.59500,36.25000,36.59000,36.06100,-2.19%,469367 +2016-04-26,36.72000,37.33000,36.29000,37.11000,36.57400,1.42%,671783 +2016-04-27,37.14000,38.36000,36.75000,37.95000,37.40100,2.26%,438839 +2016-04-28,37.85000,38.56000,37.70000,38.26000,37.70700,0.82%,585893 +2016-04-29,38.02000,38.59000,37.66000,38.21000,37.65800,-0.13%,550856 +2016-05-02,38.60000,38.99000,37.79000,38.95000,38.38700,1.94%,705004 +2016-05-03,38.50000,38.99000,37.86000,38.28000,37.72700,-1.72%,895835 +2016-05-04,40.25500,41.09000,38.69000,40.05000,39.47100,4.62%,2031790 +2016-05-05,40.04000,40.38000,38.41000,38.69000,38.13100,-3.40%,619555 +2016-05-06,37.73000,38.03000,36.38000,37.46000,36.91800,-3.18%,1315203 +2016-05-09,37.51000,38.93000,37.15000,38.54000,37.98300,2.88%,613995 +2016-05-10,38.64000,39.88000,38.32800,39.65000,39.07700,2.88%,690209 +2016-05-11,39.50000,40.50000,39.00000,39.57000,38.99800,-0.20%,820470 +2016-05-12,39.87000,40.34000,38.24000,38.84000,38.27800,-1.84%,433063 +2016-05-13,38.82000,39.76000,38.74000,39.28000,38.71200,1.13%,307390 +2016-05-16,39.59000,40.23000,39.23100,39.96000,39.38200,1.73%,439159 +2016-05-17,39.96000,40.66000,39.31000,39.40000,38.83000,-1.40%,725096 +2016-05-18,39.32000,40.84000,39.18000,40.74000,40.15100,3.40%,670578 +2016-05-19,40.73000,41.25000,39.83000,40.11000,39.53000,-1.55%,609368 +2016-05-20,40.32000,41.10000,40.02000,40.88000,40.28900,1.92%,606964 +2016-05-23,40.77000,41.25000,40.49000,40.79000,40.20000,-0.22%,319643 +2016-05-24,41.23000,42.01000,40.86000,41.65000,41.04800,2.11%,496659 +2016-05-25,41.29000,41.90000,38.32000,39.81000,39.23400,-4.42%,2561627 +2016-05-26,40.75000,42.60000,40.55100,41.25000,40.65400,3.62%,1250917 +2016-05-27,40.88000,41.25000,39.89000,40.84000,40.25000,-0.99%,967767 +2016-05-31,40.89000,40.98000,40.21000,40.44000,39.85500,-0.98%,736951 +2016-06-01,40.57000,41.21000,40.10000,41.07000,40.47600,1.56%,1483963 +2016-06-02,41.19000,41.19000,40.52000,41.10000,40.50600,0.07%,736631 +2016-06-03,40.99000,41.17000,39.97000,40.95000,40.35800,-0.36%,710775 +2016-06-06,41.03000,41.20000,40.55000,40.80000,40.21000,-0.37%,539346 +2016-06-07,40.80000,41.39000,40.78000,41.32000,40.72300,1.27%,524860 +2016-06-08,41.37000,41.73000,41.07000,41.61000,41.00800,0.70%,459917 +2016-06-09,41.50000,41.65000,41.25000,41.41000,40.81100,-0.48%,340740 +2016-06-10,40.88000,41.48000,40.78000,41.07000,40.47600,-0.82%,485075 +2016-06-13,41.00000,42.00000,40.97000,41.18000,40.58500,0.27%,753425 +2016-06-14,40.83000,41.63000,40.81000,41.40000,40.80100,0.53%,498493 +2016-06-15,41.61000,42.20000,41.24000,42.11000,41.50100,1.71%,613343 +2016-06-16,42.12000,42.33000,41.59000,41.98000,41.37300,-0.31%,528026 +2016-06-17,42.27000,42.27000,41.01000,41.86000,41.25500,-0.29%,621333 +2016-06-20,42.25000,42.90000,42.05500,42.43000,41.81700,1.36%,536703 +2016-06-21,42.58000,42.95000,42.15000,42.60000,41.98400,0.40%,488058 +2016-06-22,42.40000,42.73000,41.66000,41.75000,41.14600,-2.00%,407770 +2016-06-23,42.22000,43.18000,41.74000,43.16000,42.53600,3.38%,563318 +2016-06-24,40.96000,41.62000,40.45000,40.87000,40.27900,-5.31%,2376747 +2016-06-27,40.41000,40.49000,38.94000,39.32000,38.75200,-3.79%,885470 +2016-06-28,39.89000,40.49000,39.61000,40.39000,39.80600,2.72%,535825 +2016-06-29,40.84000,41.76000,40.58000,41.65000,41.04800,3.12%,469926 +2016-06-30,42.04000,43.25000,41.67000,43.21000,42.58500,3.75%,872036 +2016-07-01,43.09000,43.96000,43.09000,43.58000,42.95000,0.86%,452658 +2016-07-05,43.19000,43.74000,42.73000,43.40000,42.77300,-0.41%,775174 +2016-07-06,43.18000,44.31000,43.10000,44.04000,43.40300,1.47%,698767 +2016-07-07,44.24000,45.03000,44.06000,44.85000,44.20200,1.84%,563413 +2016-07-08,45.10000,45.93000,44.90000,45.48000,44.82200,1.40%,760931 +2016-07-11,45.90000,46.48900,45.80000,46.05000,45.38400,1.25%,611398 +2016-07-12,46.71000,47.16000,46.03000,46.49000,45.81800,0.96%,528568 +2016-07-13,46.56000,46.83000,45.64000,45.65000,44.99000,-1.81%,751538 +2016-07-14,46.31000,46.99000,46.06500,46.25000,45.58100,1.31%,451915 +2016-07-15,46.50000,46.63000,46.01000,46.20000,45.53200,-0.11%,285970 +2016-07-18,46.34000,46.96000,46.06000,46.71000,46.03500,1.10%,340337 +2016-07-19,46.65000,46.92000,45.84000,46.29000,45.62100,-0.90%,287932 +2016-07-20,46.73000,47.74000,46.69800,47.39000,46.70500,2.38%,419313 +2016-07-21,47.30000,47.30000,45.15000,45.33000,44.67500,-4.35%,610383 +2016-07-22,45.36000,46.84000,45.36000,46.81000,46.13300,3.26%,437382 +2016-07-25,46.54000,47.07000,46.41000,47.05000,46.37000,0.51%,556233 +2016-07-26,46.93000,47.31000,46.43000,47.30000,46.61600,0.53%,446371 +2016-07-27,47.50000,47.71000,46.92000,47.28000,46.59600,-0.04%,403340 +2016-07-28,47.22000,47.77000,46.58000,47.68000,46.99100,0.85%,417470 +2016-07-29,47.73000,47.74000,46.50000,47.21000,46.52700,-0.99%,952987 +2016-08-01,48.00000,48.50500,47.16000,47.82000,47.12900,1.29%,901904 +2016-08-02,48.04000,48.04000,46.85000,47.34000,46.65600,-1.00%,1727781 +2016-08-03,48.89000,51.07000,47.46000,50.99000,50.25300,7.71%,4019752 +2016-08-04,51.13000,51.39000,49.84000,51.29000,50.54800,0.59%,1026269 +2016-08-05,50.70000,52.06000,50.45000,51.50000,50.75500,0.41%,1209630 +2016-08-08,51.76000,51.85000,50.57000,50.74000,50.00600,-1.48%,726176 +2016-08-09,50.86000,51.20700,49.61000,50.41000,49.68100,-0.65%,818162 +2016-08-10,50.55000,50.69000,49.70000,50.11000,49.38600,-0.60%,693721 +2016-08-11,50.20000,50.71000,50.03000,50.38000,49.65200,0.54%,339049 +2016-08-12,50.38000,50.84000,49.75000,50.78000,50.04600,0.79%,402065 +2016-08-15,51.10000,51.71900,50.95000,51.22000,50.48000,0.87%,584945 +2016-08-16,51.13000,51.44000,50.50000,50.71000,49.97700,-1.00%,413541 +2016-08-17,50.37000,50.37000,48.56000,49.39000,48.67600,-2.60%,1343098 +2016-08-18,49.35000,49.44000,48.86000,49.43000,48.71500,0.08%,396746 +2016-08-19,49.14000,49.49000,48.77000,48.98000,48.27200,-0.91%,516735 +2016-08-22,48.94000,49.32000,48.53000,49.15000,48.43900,0.35%,390896 +2016-08-23,49.40000,50.30000,49.27500,49.97000,49.24800,1.67%,557075 +2016-08-24,49.91000,51.50000,49.83000,50.47000,49.74000,1.00%,667378 +2016-08-25,50.51000,51.41000,50.19000,51.11000,50.37100,1.27%,395205 +2016-08-26,51.02000,51.53000,50.89000,51.28000,50.53900,0.33%,368465 +2016-08-29,51.24000,51.49000,50.97000,51.18000,50.44000,-0.20%,352073 +2016-08-30,51.00000,51.48000,50.93000,51.46000,50.71600,0.55%,480983 +2016-08-31,51.42000,51.55000,51.04000,51.34000,50.59800,-0.23%,307327 +2016-09-01,51.11000,51.52000,50.96000,51.35000,50.60800,0.02%,436037 +2016-09-02,51.39000,52.25000,51.10000,52.10000,51.34700,1.46%,827188 +2016-09-06,52.20000,52.93000,51.65000,52.00000,51.24800,-0.19%,487684 +2016-09-07,51.87000,52.43000,51.75000,52.42000,51.66200,0.81%,526904 +2016-09-08,52.34000,52.43900,51.92000,52.03000,51.27800,-0.74%,339609 +2016-09-09,51.61000,51.91700,49.31000,49.50000,48.78400,-4.86%,901153 +2016-09-12,49.02000,50.19000,48.11000,50.07000,49.34600,1.15%,1042075 +2016-09-13,49.89000,50.55000,47.18000,48.13000,47.43400,-3.87%,724895 +2016-09-14,48.38000,48.70900,47.78000,48.07000,47.37500,-0.12%,362950 +2016-09-15,48.08000,49.18400,47.78000,48.84000,48.13400,1.60%,653917 +2016-09-16,48.81000,48.92000,48.38000,48.56000,47.85800,-0.57%,682219 +2016-09-19,48.75000,48.81000,47.06000,47.16000,46.47800,-2.88%,734180 +2016-09-20,47.25000,47.54000,46.48000,46.52000,45.84700,-1.36%,676625 +2016-09-21,46.71000,48.01000,46.50000,47.92000,47.22700,3.01%,562313 +2016-09-22,48.28000,50.34000,48.06000,50.24000,49.51400,4.84%,738858 +2016-09-23,50.31000,50.91000,49.91000,49.99000,49.26700,-0.50%,479085 +2016-09-26,49.81000,50.68000,49.75000,50.43000,49.70100,0.88%,369522 +2016-09-27,50.28000,51.46000,50.28000,51.08000,50.34200,1.29%,529953 +2016-09-28,51.00000,51.11000,50.01000,50.47000,49.74000,-1.19%,463477 +2016-09-29,50.47000,50.47000,49.62000,49.99000,49.26700,-0.95%,317554 +2016-09-30,49.71000,50.45000,49.65000,50.13000,49.40500,0.28%,532431 +2016-10-03,49.87000,50.18000,49.45000,49.91000,49.18800,-0.44%,331273 +2016-10-04,50.20000,50.20000,49.01000,49.34000,48.62700,-1.14%,276060 +2016-10-05,49.43000,49.71000,48.73000,48.83000,48.12400,-1.03%,324247 +2016-10-06,49.12000,50.04000,48.42000,49.91000,49.18800,2.21%,378418 +2016-10-07,49.58000,49.97000,48.79000,49.64000,48.92200,-0.54%,480679 +2016-10-10,49.71000,50.61000,49.63000,50.51000,49.78000,1.75%,377894 +2016-10-11,50.37000,50.41000,48.93000,49.33000,48.61700,-2.34%,501022 +2016-10-12,49.37000,49.90000,49.17500,49.65000,48.93200,0.65%,457194 +2016-10-13,49.06000,50.19000,48.46000,49.93000,49.20800,0.56%,540900 +2016-10-14,50.00000,50.58000,49.61000,49.70000,48.98100,-0.46%,318558 +2016-10-17,49.64000,50.15000,49.40000,49.82000,49.10000,0.24%,439034 +2016-10-18,50.43000,50.49900,49.62000,50.01000,49.28700,0.38%,975774 +2016-10-19,50.10000,50.45900,49.09000,49.14000,48.43000,-1.74%,568623 +2016-10-20,49.00000,49.12000,48.11000,48.75000,48.04500,-0.79%,493548 +2016-10-21,48.50000,50.04000,48.46000,49.97000,49.24800,2.50%,792479 +2016-10-24,50.37000,52.58000,50.06000,52.44000,51.68200,4.94%,1444759 +2016-10-25,52.45000,52.80000,51.12100,51.96000,51.20900,-0.92%,947741 +2016-10-26,51.77000,52.42000,51.47000,51.73000,50.98200,-0.44%,407281 +2016-10-27,51.74000,52.15500,50.18000,50.65000,49.91800,-2.09%,929876 +2016-10-28,50.37000,52.02000,49.56000,51.64000,50.89300,1.95%,669272 +2016-10-31,51.64000,51.85000,51.20000,51.73000,50.98200,0.17%,653149 +2016-11-01,51.95000,52.52000,51.54000,52.00000,51.24800,0.52%,1309668 +2016-11-02,42.48000,45.44000,40.82000,43.70000,43.06800,-15.96%,8198705 +2016-11-03,43.72000,44.09000,42.87000,43.13000,42.50600,-1.30%,1763836 +2016-11-04,42.94000,43.96000,42.37000,42.98000,42.35900,-0.35%,1677004 +2016-11-07,44.05000,44.66000,43.80000,44.61000,43.96500,3.79%,1031302 +2016-11-08,44.50000,45.98000,44.20700,45.68000,45.02000,2.40%,1002626 +2016-11-09,44.02000,44.83000,41.53000,42.31000,41.69800,-7.38%,4376558 +2016-11-10,42.56000,43.09000,39.15000,39.36000,38.79100,-6.97%,2830049 +2016-11-11,39.24000,41.77000,39.19000,41.52000,40.92000,5.49%,1859868 +2016-11-14,41.91000,43.00000,40.67000,41.77000,41.16600,0.60%,1670829 +2016-11-15,41.77000,42.08000,41.24000,41.58000,40.97900,-0.45%,657807 +2016-11-16,41.81000,43.40000,41.55000,43.22000,42.59500,3.94%,800165 +2016-11-17,43.25000,43.98200,42.83000,43.39000,42.76300,0.39%,558298 +2016-11-18,43.82000,44.30000,43.51000,43.79000,43.15700,0.92%,476629 +2016-11-21,44.24000,44.50000,43.32000,43.71000,43.07800,-0.18%,624352 +2016-11-22,43.84000,43.84000,42.95000,43.14000,42.51600,-1.30%,875488 +2016-11-23,42.88000,43.30000,42.06500,43.28000,42.65400,0.32%,746387 +2016-11-25,43.45000,43.50000,42.87000,43.32000,42.69400,0.09%,140694 +2016-11-28,43.18000,43.47000,42.62000,42.77000,42.15200,-1.27%,271785 +2016-11-29,42.61000,44.58000,42.61000,43.72000,43.08800,2.22%,729019 +2016-11-30,43.94000,45.46000,43.69000,44.87000,44.22100,2.63%,1308177 +2016-12-01,45.05000,45.42000,41.98000,42.61000,41.99400,-5.04%,1553244 +2016-12-02,42.49000,43.67000,42.07000,43.54000,42.91100,2.18%,722617 +2016-12-05,43.54000,44.71000,43.37000,44.40000,43.75800,1.98%,1134680 +2016-12-06,44.50000,46.17000,43.89000,45.94000,45.27600,3.47%,831602 +2016-12-07,45.98000,47.04000,45.06000,46.71000,46.03500,1.68%,960794 +2016-12-08,46.77000,47.60000,46.43000,46.84000,46.16300,0.28%,777200 +2016-12-09,46.99000,47.57000,46.75000,46.92000,46.24200,0.17%,715579 +2016-12-12,46.96000,47.33000,45.68000,46.03000,45.36500,-1.90%,557492 +2016-12-13,46.20000,46.72000,45.23000,45.50000,44.84200,-1.15%,719022 +2016-12-14,45.40000,46.00000,45.00000,45.36000,44.70400,-0.31%,496634 +2016-12-15,45.36000,45.60000,44.31000,44.69000,44.04400,-1.48%,926098 +2016-12-16,45.22000,46.24000,45.01000,45.92000,45.25600,2.75%,1111871 +2016-12-19,46.21000,46.61000,45.77000,46.44000,45.76900,1.13%,555494 +2016-12-20,46.51000,46.59000,46.12000,46.30000,45.63100,-0.30%,408162 +2016-12-21,46.41000,46.50000,45.39000,45.74000,45.07900,-1.21%,502142 +2016-12-22,45.57000,45.61000,44.00000,44.58000,43.93600,-2.54%,434208 +2016-12-23,44.64000,45.70000,44.64000,45.70000,45.03900,2.51%,345801 +2016-12-27,45.75000,47.06000,45.54000,46.90000,46.22200,2.63%,648292 +2016-12-28,47.01000,47.01000,45.56000,46.11000,45.44300,-1.68%,1032593 +2016-12-29,46.33000,46.51000,45.60000,46.13000,45.46300,0.04%,577811 +2016-12-30,46.44000,46.44000,45.29000,45.49000,44.83200,-1.39%,516606 +2017-01-03,46.20000,46.85000,45.61500,46.47000,45.79800,2.15%,697823 +2017-01-04,46.69000,47.59000,46.48000,47.34000,46.65600,1.87%,771907 +2017-01-05,47.31000,47.40000,46.59000,47.00000,46.32100,-0.72%,460740 +2017-01-06,47.11000,47.58500,46.88000,47.49000,46.80300,1.04%,252889 +2017-01-09,47.70000,48.96000,47.66000,48.40000,47.70000,1.92%,580315 +2017-01-10,48.18000,48.69000,47.74000,48.21000,47.51300,-0.39%,680618 +2017-01-11,48.34000,48.96000,48.08000,48.79000,48.08500,1.20%,460640 +2017-01-12,48.77000,48.77000,47.35000,48.09000,47.39500,-1.43%,439135 +2017-01-13,48.30000,49.29000,48.30000,48.72000,48.01600,1.31%,505681 +2017-01-17,48.48000,48.48000,47.40000,47.90000,47.20800,-1.68%,492842 +2017-01-18,48.25000,48.78000,47.80000,48.07000,47.37500,0.35%,370591 +2017-01-19,48.36000,48.40000,47.45000,47.88000,47.18800,-0.40%,377221 +2017-01-20,47.89000,49.21000,47.83000,49.19000,48.47900,2.74%,472089 +2017-01-23,48.95000,50.06400,48.80000,49.89000,49.16900,1.42%,792812 +2017-01-24,50.08000,50.81000,49.85000,50.32000,49.59300,0.86%,561745 +2017-01-25,50.81000,50.96600,49.77000,50.01000,49.28700,-0.62%,375321 +2017-01-26,50.19000,50.28000,48.46000,48.62000,47.91700,-2.78%,576934 +2017-01-27,48.88000,49.23000,48.07000,49.21000,48.49900,1.21%,636061 +2017-01-30,48.60000,48.60000,46.00000,47.06000,46.38000,-4.37%,1033758 +2017-01-31,47.00000,47.00000,45.54000,46.24000,45.57200,-1.74%,1353715 +2017-02-01,46.15000,46.27500,42.52000,43.93000,43.29500,-5.00%,2551589 +2017-02-02,43.61000,44.53000,42.88000,44.32000,43.67900,0.89%,1222550 +2017-02-03,45.22000,47.45000,44.87000,45.99000,45.32500,3.77%,2075098 +2017-02-06,47.73000,47.73000,44.54000,44.60000,43.95500,-3.02%,1053505 +2017-02-07,44.93000,45.58000,44.58000,45.40000,44.74400,1.79%,669052 +2017-02-08,45.33000,45.34000,44.25000,45.26000,44.60600,-0.31%,1689985 +2017-02-09,48.85000,52.03000,47.90000,51.32000,50.57800,13.39%,3786773 +2017-02-10,51.43000,52.40000,50.68000,52.33000,51.57300,1.97%,1016180 +2017-02-13,52.46000,52.89000,51.84000,51.84000,51.09100,-0.94%,844588 +2017-02-14,51.57000,52.31000,50.80000,52.20000,51.44500,0.69%,699816 +2017-02-15,51.94000,52.91500,51.87000,52.79000,52.02700,1.13%,548666 +2017-02-16,52.91000,52.92000,51.80000,52.42000,51.66200,-0.70%,623881 +2017-02-17,52.19000,53.46000,52.07000,53.38000,52.60800,1.83%,652848 +2017-02-21,53.15000,53.41300,52.82000,53.11000,52.34200,-0.51%,577269 +2017-02-22,53.00000,53.68000,52.66100,53.55000,52.77600,0.83%,421971 +2017-02-23,53.84000,54.08000,53.31000,54.06000,53.27800,0.95%,650277 +2017-02-24,53.35000,55.31000,53.00000,55.30000,54.50100,2.29%,1150903 +2017-02-27,55.29000,55.41000,54.13000,54.71000,53.91900,-1.07%,746030 +2017-02-28,54.41000,54.85000,53.68000,53.83000,53.05200,-1.61%,725969 +2017-03-01,54.50000,56.11000,54.40400,55.71000,54.90500,3.49%,866402 +2017-03-02,55.54000,55.87600,54.71000,55.20000,54.40200,-0.92%,490255 +2017-03-03,55.58000,56.56000,55.47900,56.50000,55.68300,2.36%,1095066 +2017-03-06,55.99000,56.84000,55.79000,56.67000,55.85100,0.30%,561455 +2017-03-07,56.40000,57.31000,56.36000,56.75000,55.93000,0.14%,670937 +2017-03-08,56.97000,57.22000,55.79000,56.03000,55.22000,-1.27%,410919 +2017-03-09,55.91000,56.14000,55.28000,55.85000,55.04300,-0.32%,301521 +2017-03-10,56.25000,56.61000,55.48000,56.18000,55.36800,0.59%,501633 +2017-03-13,56.37000,56.50000,55.60000,56.46000,55.64400,0.50%,527316 +2017-03-14,56.29000,56.29000,55.26000,56.06000,55.25000,-0.71%,372906 +2017-03-15,56.34000,56.39000,55.78000,56.31000,55.49600,0.45%,450097 +2017-03-16,56.54000,56.71000,56.01000,56.59000,55.77200,0.50%,362475 +2017-03-17,56.78000,56.80000,56.06000,56.47000,55.65400,-0.21%,734595 +2017-03-20,57.00000,57.12000,56.02000,56.44000,55.62400,-0.05%,484556 +2017-03-21,56.74000,56.95000,54.78000,54.87000,54.07700,-2.78%,526142 +2017-03-22,54.86000,55.39000,54.14000,55.28000,54.48100,0.75%,660690 +2017-03-23,55.23000,55.23000,53.70000,54.09000,53.30800,-2.15%,679442 +2017-03-24,54.50000,55.29000,54.21000,54.94000,54.14600,1.57%,388274 +2017-03-27,54.42000,56.06000,53.73000,55.87000,55.06200,1.69%,470403 +2017-03-28,56.19000,56.77500,55.75000,56.48000,55.66300,1.09%,463738 +2017-03-29,56.65000,57.27000,56.48000,56.97000,56.14600,0.87%,347553 +2017-03-30,56.84000,57.46000,56.45000,57.19000,56.36300,0.39%,431048 +2017-03-31,57.07000,57.72000,56.84000,57.51000,56.67900,0.56%,517762 +2017-04-03,57.76000,58.35000,57.35000,57.79000,56.95500,0.49%,452587 +2017-04-04,57.66000,58.21000,57.44000,58.02000,57.18100,0.40%,512756 +2017-04-05,58.12000,58.81000,57.09000,57.24000,56.41200,-1.34%,680204 +2017-04-06,57.36000,58.03000,57.11000,57.90000,57.06300,1.15%,537723 +2017-04-07,57.93000,58.50000,57.71000,57.85000,57.01400,-0.09%,524412 +2017-04-10,57.92000,58.16000,57.24000,57.40000,56.57000,-0.78%,352597 +2017-04-11,57.40000,58.31000,57.40000,57.96000,57.12200,0.98%,336889 +2017-04-12,57.96000,58.35000,57.59000,57.87000,57.03300,-0.16%,325921 +2017-04-13,57.80000,58.86500,57.67000,57.74000,56.90500,-0.22%,286855 +2017-04-17,57.85000,58.38000,57.71000,58.33000,57.48700,1.02%,277222 +2017-04-18,58.05000,59.10000,58.01000,59.04000,58.18600,1.22%,305580 +2017-04-19,59.27000,60.10800,59.00000,59.44000,58.58100,0.68%,514824 +2017-04-20,59.82000,59.90000,58.90000,59.49000,58.63000,0.08%,682650 +2017-04-21,59.46000,59.56400,58.92000,59.28000,58.42300,-0.35%,650906 +2017-04-24,60.48000,60.48000,59.89000,60.02000,59.15200,1.25%,535033 +2017-04-25,60.34000,61.20000,60.28500,60.50000,59.62500,0.80%,536435 +2017-04-26,60.77000,60.94000,59.92000,59.97000,59.10300,-0.88%,412150 +2017-04-27,60.18000,60.59000,59.90000,60.45000,59.57600,0.80%,345900 +2017-04-28,60.50000,60.75000,59.85000,60.25000,59.37900,-0.33%,467157 +2017-05-01,60.59000,60.93000,59.88000,60.76000,59.88200,0.85%,513487 +2017-05-02,60.95000,61.05000,60.06000,60.52000,59.64500,-0.39%,796919 +2017-05-03,63.11000,63.50000,60.83000,63.30000,62.38500,4.59%,1875296 +2017-05-04,63.56000,64.67000,63.50000,63.58000,62.66100,0.44%,1216131 +2017-05-05,63.69000,64.95000,63.69000,64.72000,63.78400,1.79%,827544 +2017-05-08,64.72000,65.30000,64.41000,65.12000,64.17900,0.62%,737259 +2017-05-09,65.19000,65.39000,64.46000,64.47000,63.53800,-1.00%,643645 +2017-05-10,64.40000,65.28000,64.40000,64.45000,63.51800,-0.03%,846767 +2017-05-11,64.28000,64.45000,63.73100,64.08000,63.15400,-0.57%,535253 +2017-05-12,64.35000,65.07500,64.13000,65.01000,64.07000,1.45%,775297 +2017-05-15,65.29000,65.72000,64.95000,65.41000,64.46400,0.62%,669988 +2017-05-16,65.76000,65.76200,64.78000,65.57000,64.62200,0.24%,658470 +2017-05-17,64.80000,64.90000,62.87000,63.20000,62.28600,-3.61%,849714 +2017-05-18,62.77000,64.60000,62.21000,64.22000,63.29200,1.61%,706420 +2017-05-19,64.71000,65.20000,64.29000,64.89000,63.95200,1.04%,669425 +2017-05-22,65.07000,65.39000,64.64000,65.00000,64.06000,0.17%,524137 +2017-05-23,65.36000,65.64000,64.33000,64.60000,63.66600,-0.62%,419042 +2017-05-24,64.84000,65.19000,64.58000,65.09000,64.14900,0.76%,390080 +2017-05-25,65.48000,66.88000,65.18000,65.91000,64.95700,1.26%,521518 +2017-05-26,65.78000,66.37000,65.57000,65.96000,65.00600,0.08%,313956 +2017-05-30,66.00000,66.64700,65.69000,66.08000,65.12500,0.18%,317920 +2017-05-31,66.18000,66.40500,64.92200,65.44000,64.49400,-0.97%,463408 +2017-06-01,65.66000,67.11000,65.04000,67.11000,66.14000,2.55%,527580 +2017-06-02,67.27000,68.12000,66.47000,67.87000,66.88900,1.13%,489924 +2017-06-05,67.87000,68.49000,67.62000,68.32000,67.33200,0.66%,395024 +2017-06-06,68.18000,68.96000,67.98000,68.15000,67.16500,-0.25%,583065 +2017-06-07,68.30000,68.93700,68.01000,68.64000,67.64800,0.72%,430201 +2017-06-08,68.68000,69.18000,68.02000,69.01000,68.01200,0.54%,425370 +2017-06-09,69.18000,69.65000,64.14000,65.56000,64.61200,-5.00%,1120280 +2017-06-12,64.99000,66.89000,62.16500,66.57000,65.60800,1.54%,1048336 +2017-06-13,67.48000,67.78000,66.01000,67.50000,66.52400,1.40%,517077 +2017-06-14,67.83000,68.26900,65.66800,66.58000,65.61700,-1.36%,427026 +2017-06-15,65.52000,68.07000,64.80000,68.04000,67.05600,2.19%,644248 +2017-06-16,67.76000,69.74000,67.67000,69.36000,68.35700,1.94%,1213405 +2017-06-19,70.06000,71.07500,69.38000,70.84000,69.81600,2.13%,975835 +2017-06-20,70.84000,72.80000,70.08000,70.35000,69.33300,-0.69%,959494 +2017-06-21,70.81000,71.94000,70.80000,71.58000,70.54500,1.75%,566584 +2017-06-22,71.73000,72.15000,71.15000,71.79000,70.75200,0.29%,568268 +2017-06-23,71.85000,73.61000,71.59300,73.03000,71.97400,1.73%,1014171 +2017-06-26,73.56000,73.60000,71.31100,71.77000,70.73200,-1.73%,602927 +2017-06-27,71.60000,71.95000,69.37000,69.41000,68.40700,-3.29%,613163 +2017-06-28,69.62000,70.17000,68.54000,69.72000,68.71200,0.45%,710708 +2017-06-29,69.37000,69.52000,66.69000,67.54000,66.56400,-3.13%,792408 +2017-06-30,67.76000,69.16000,67.53000,68.41000,67.42100,1.29%,518846 +2017-07-03,68.59000,68.59000,65.68000,65.99000,65.03600,-3.54%,420938 +2017-07-05,66.10000,67.55000,66.10000,66.72000,65.75500,1.11%,500574 +2017-07-06,66.28000,66.95000,65.90000,66.42000,65.46000,-0.45%,311806 +2017-07-07,66.61000,67.89000,66.58000,67.64000,66.66200,1.84%,335498 +2017-07-10,67.25000,67.77000,66.55300,67.09000,66.12000,-0.81%,478864 +2017-07-11,67.00000,68.54000,67.00000,68.23000,67.24400,1.70%,403597 +2017-07-12,68.88000,70.35000,68.81000,69.80000,68.79100,2.30%,555494 +2017-07-13,69.98000,70.30000,68.26000,68.48000,67.49000,-1.89%,532883 +2017-07-14,68.64000,69.23000,68.31000,68.74000,67.74600,0.38%,317311 +2017-07-17,68.92000,69.42000,68.68000,69.00000,68.00200,0.38%,424617 +2017-07-18,68.80000,69.88000,68.50500,69.37000,68.36700,0.54%,427841 +2017-07-19,69.63000,70.26000,69.54000,69.59000,68.58400,0.32%,327002 +2017-07-20,69.75000,70.17000,69.27000,70.05000,69.03700,0.66%,265383 +2017-07-21,70.20000,70.21000,69.41000,69.64000,68.63300,-0.59%,272466 +2017-07-24,69.80000,71.96000,69.74000,71.70000,70.66300,2.96%,348677 +2017-07-25,71.70000,71.82800,70.83000,70.98000,69.95400,-1.00%,277758 +2017-07-26,71.34000,71.76000,70.60000,70.77000,69.74700,-0.30%,336346 +2017-07-27,70.95000,71.62000,68.41000,69.26000,68.25900,-2.13%,611283 +2017-07-28,68.96000,71.16000,68.85000,70.46000,69.44100,1.73%,474338 +2017-07-31,70.50000,70.94000,69.73000,70.09000,69.07700,-0.53%,428036 +2017-08-01,70.74000,71.70000,69.73300,71.19000,70.16100,1.57%,985702 +2017-08-02,72.50000,72.63000,64.50000,68.11000,67.12500,-4.33%,2787538 +2017-08-03,68.25000,69.77000,68.15000,69.39000,68.38700,1.88%,715543 +2017-08-04,69.44000,70.38000,69.20500,69.48000,68.47600,0.13%,567410 +2017-08-07,69.20000,70.35000,69.00000,69.99000,68.97800,0.73%,457853 +2017-08-08,69.79000,70.71000,69.23000,69.90000,68.88900,-0.13%,338466 +2017-08-09,69.19000,70.57000,69.16000,69.53000,68.52500,-0.53%,437361 +2017-08-10,69.00000,69.50000,67.87000,68.12000,67.13500,-2.03%,579987 +2017-08-11,67.64000,69.15000,67.34000,68.96000,67.96300,1.23%,365989 +2017-08-14,69.60000,71.10000,69.60000,71.03000,70.00300,3.00%,348785 +2017-08-15,71.09000,71.97000,70.33700,71.53000,70.49600,0.70%,350576 +2017-08-16,71.55000,72.06000,71.18000,71.41000,70.37800,-0.17%,275362 +2017-08-17,71.00000,72.04000,70.38000,70.45000,69.43200,-1.34%,335493 +2017-08-18,70.02000,70.82000,69.74000,70.25000,69.23400,-0.28%,327888 +2017-08-21,70.22000,71.45000,70.00000,71.27000,70.24000,1.45%,281787 +2017-08-22,71.63000,74.08000,71.63000,73.84000,72.77200,3.61%,578590 +2017-08-23,73.22000,74.82000,72.55000,73.98000,72.91000,0.19%,668881 +2017-08-24,74.39000,74.63000,72.89000,73.46000,72.39800,-0.70%,432554 +2017-08-25,73.77000,74.44000,72.71100,72.77000,71.71800,-0.94%,261444 +2017-08-28,73.00000,73.11000,71.90000,72.74000,71.68800,-0.04%,399152 +2017-08-29,71.91000,72.56000,71.39700,71.93000,70.89000,-1.11%,521092 +2017-08-30,72.00000,73.57000,71.78000,73.35000,72.29000,1.97%,417825 +2017-08-31,73.54000,74.69000,73.54000,74.61000,73.53100,1.72%,396974 +2017-09-01,74.70000,75.57000,74.52000,74.77000,73.68900,0.21%,548270 +2017-09-05,74.50000,75.41000,73.75000,74.65000,73.57100,-0.16%,322371 +2017-09-06,74.83000,74.92000,72.91000,73.29000,72.23000,-1.82%,380602 +2017-09-07,73.73000,74.62500,73.30000,73.86000,72.79200,0.78%,319958 +2017-09-08,73.87000,74.18000,73.31000,73.63000,72.56600,-0.31%,255399 +2017-09-11,74.16000,75.50000,73.93300,75.27000,74.18200,2.23%,367851 +2017-09-12,75.27000,75.30000,74.02000,74.73000,73.65000,-0.72%,336577 +2017-09-13,74.99000,75.22000,74.60000,74.92000,73.83700,0.25%,259691 +2017-09-14,74.75000,75.09000,74.22000,74.96000,73.87600,0.05%,275120 +2017-09-15,74.99000,75.20000,74.52000,74.79000,73.70900,-0.23%,738467 +2017-09-18,74.96000,75.43600,74.80000,75.08000,73.99500,0.39%,296639 +2017-09-19,75.25000,75.27000,74.62000,74.78000,73.69900,-0.40%,238137 +2017-09-20,74.78000,75.06000,74.13000,74.82000,73.73800,0.05%,180554 +2017-09-21,74.80000,76.31000,74.10000,75.79000,74.69400,1.30%,345192 +2017-09-22,75.56000,76.75000,75.36000,76.08000,74.98000,0.38%,403167 +2017-09-25,76.05000,76.21900,73.04000,74.22000,73.14700,-2.44%,546934 +2017-09-26,74.69000,74.69000,73.02000,73.45000,72.38800,-1.04%,481419 +2017-09-27,73.54000,75.66000,73.48000,75.01000,73.92600,2.12%,711946 +2017-09-28,74.88000,75.11700,74.29000,74.75000,73.66900,-0.35%,358393 +2017-09-29,74.71000,75.19000,74.38000,74.96000,73.87600,0.28%,563925 +2017-10-02,75.01000,75.88900,73.61000,74.82000,73.73800,-0.19%,468242 +2017-10-03,74.82000,75.98000,74.60000,75.05000,73.96500,0.31%,329276 +2017-10-04,75.02000,75.27000,74.08000,74.46000,73.38400,-0.79%,311564 +2017-10-05,74.73000,76.07000,74.11000,76.03000,74.93100,2.11%,305727 +2017-10-06,75.93000,77.89000,75.50000,77.79000,76.66500,2.31%,445033 +2017-10-09,77.80000,78.86000,77.57500,78.21000,77.07900,0.54%,371157 +2017-10-10,78.37000,78.97000,77.66500,78.41000,77.27600,0.26%,424390 +2017-10-11,78.37000,79.07000,78.07000,78.80000,77.66100,0.50%,285296 +2017-10-12,78.89000,79.97900,78.78000,79.25000,78.10400,0.57%,304668 +2017-10-13,79.44000,79.90000,79.01000,79.89000,78.73500,0.81%,277650 +2017-10-16,79.94000,80.07000,78.80000,78.99000,77.84800,-1.13%,463953 +2017-10-17,78.98000,79.57000,78.65000,78.88000,77.74000,-0.14%,237745 +2017-10-18,79.30000,79.95000,78.42000,79.58000,78.43000,0.89%,246329 +2017-10-19,79.14000,79.50000,78.21000,79.24000,78.09400,-0.43%,284477 +2017-10-20,79.93000,80.55000,79.58000,80.07000,78.91200,1.05%,254719 +2017-10-23,80.22000,80.40000,79.36000,79.48000,78.33100,-0.74%,183949 +2017-10-24,79.50000,80.28000,79.50000,80.07000,78.91200,0.74%,213740 +2017-10-25,79.99000,80.77200,79.27000,79.80000,78.64600,-0.34%,205617 +2017-10-26,80.05000,81.21000,79.88000,80.98000,79.80900,1.48%,277988 +2017-10-27,81.63000,82.52000,81.00000,82.01000,80.82400,1.27%,424650 +2017-10-30,82.00000,82.00000,79.66000,80.13000,78.97200,-2.29%,620062 +2017-10-31,81.09000,82.59000,80.75000,82.20000,81.01200,2.58%,969984 +2017-11-01,78.91000,78.91000,74.35000,77.30000,76.18200,-5.96%,2691311 +2017-11-02,77.30000,79.90000,77.00000,79.27000,78.12400,2.55%,789673 +2017-11-03,79.25000,80.77000,77.87000,80.29000,79.12900,1.29%,531475 +2017-11-06,81.59000,83.11000,81.44000,81.87000,80.68600,1.97%,576355 +2017-11-07,82.07000,82.49000,79.72000,79.87000,78.71500,-2.44%,680278 +2017-11-08,79.74000,80.09500,78.91000,79.41000,78.26200,-0.58%,682205 +2017-11-09,78.68000,79.06000,77.58000,78.48000,77.34500,-1.17%,563943 +2017-11-10,78.58000,79.25000,78.07000,78.90000,77.75900,0.54%,607323 +2017-11-13,78.62000,79.83000,77.63000,79.48000,78.33100,0.74%,441053 +2017-11-14,79.28000,79.90000,78.75000,79.89000,78.73500,0.52%,261332 +2017-11-15,79.35000,79.36000,77.95000,78.50000,77.36500,-1.74%,326033 +2017-11-16,78.79000,82.10000,78.79000,81.43000,80.25300,3.73%,814779 +2017-11-17,81.42000,82.20000,80.81000,81.99000,80.80500,0.69%,550540 +2017-11-20,82.53000,83.67000,82.22500,83.44000,82.23400,1.77%,739382 +2017-11-21,84.14000,85.40000,84.00000,85.14000,83.90900,2.04%,996162 +2017-11-22,85.27000,85.29500,83.70700,84.78000,83.55400,-0.42%,387046 +2017-11-24,85.02000,85.87000,85.02000,85.59000,84.35300,0.96%,218235 +2017-11-27,85.66000,86.10000,84.02000,84.13000,82.91400,-1.71%,529499 +2017-11-28,84.22000,84.59000,83.55000,84.53000,83.30800,0.48%,526720 +2017-11-29,84.71000,84.73000,79.70000,80.85000,79.68100,-4.35%,815743 +2017-11-30,81.58000,82.25000,80.54000,82.00000,80.81500,1.42%,449551 +2017-12-01,81.68000,82.15000,76.52000,80.53000,79.36600,-1.79%,691726 +2017-12-04,81.57000,81.71000,76.59000,76.66000,75.55200,-4.81%,834003 +2017-12-05,76.18000,77.71400,75.39000,76.26000,75.15800,-0.52%,1084837 +2017-12-06,75.77000,77.67000,75.58000,77.05000,75.93600,1.04%,591176 +2017-12-07,77.05000,78.74000,77.02000,78.27000,77.13800,1.58%,477079 +2017-12-08,79.00000,79.63000,78.54000,78.66000,77.52300,0.50%,538940 +2017-12-11,78.86000,80.11000,78.54000,79.54000,78.39000,1.12%,557396 +2017-12-12,79.35000,80.27000,77.87000,77.92000,76.79400,-2.04%,429142 +2017-12-13,78.06000,79.74000,78.06000,79.45000,78.30100,1.96%,463278 +2017-12-14,79.85000,80.48000,79.47000,79.57000,78.42000,0.15%,283400 +2017-12-15,79.77000,81.52000,78.92000,81.34000,80.16400,2.22%,593744 +2017-12-18,82.45000,83.81000,81.62000,82.77000,81.57300,1.76%,499732 +2017-12-19,82.56000,83.84000,82.25000,82.51000,81.31700,-0.31%,492417 +2017-12-20,82.86000,83.06000,81.28500,82.33000,81.14000,-0.22%,403455 +2017-12-21,82.38000,82.62000,81.33100,81.66000,80.47900,-0.81%,301545 +2017-12-22,81.64000,81.64000,80.43100,80.72000,79.55300,-1.15%,292996 +2017-12-26,80.26000,81.05000,79.51000,80.71000,79.54300,-0.01%,203558 +2017-12-27,80.85000,81.84000,80.52000,81.28000,80.10500,0.71%,251682 +2017-12-28,81.22000,81.22000,80.41000,80.75000,79.58300,-0.65%,210793 +2017-12-29,80.75000,81.02000,80.02000,80.33000,79.16900,-0.52%,336016 +2018-01-02,80.47000,80.51000,79.18000,80.44000,79.27700,0.14%,544061 +2018-01-03,80.51000,82.25000,80.51000,81.03000,79.85900,0.73%,316889 +2018-01-04,81.61000,83.49000,81.60000,83.11000,81.90800,2.57%,460803 +2018-01-05,84.00000,84.55000,83.23000,83.88000,82.66700,0.93%,360289 +2018-01-08,83.90000,84.96000,83.25100,84.64000,83.41600,0.91%,376451 +2018-01-09,85.00000,85.26000,84.33000,84.72000,83.49500,0.09%,374081 +2018-01-10,84.25000,85.04000,83.75000,84.38000,83.16000,-0.40%,345280 +2018-01-11,84.52000,85.39000,83.75000,84.50000,83.27800,0.14%,873279 +2018-01-12,85.16000,89.37000,85.07000,88.75000,87.46700,5.03%,1245044 +2018-01-16,90.00000,90.91500,86.63000,86.95000,85.69300,-2.03%,910571 +2018-01-17,87.94000,88.71000,87.08000,88.35000,87.07300,1.61%,462611 +2018-01-18,88.53000,89.90000,87.55000,89.12000,87.83200,0.87%,603859 +2018-01-19,89.37000,91.78600,89.04000,91.19000,89.87200,2.32%,769888 +2018-01-22,91.33000,92.81000,90.57000,92.31000,90.97500,1.23%,1120591 +2018-01-23,93.21000,93.60800,91.96000,91.98000,90.65000,-0.36%,908958 +2018-01-24,92.44000,92.76500,90.25000,90.57000,89.26100,-1.53%,1442272 +2018-01-25,91.04000,91.27000,89.55000,89.89000,88.59000,-0.75%,488875 +2018-01-26,90.76000,93.09000,90.25000,92.94000,91.59600,3.39%,800498 +2018-01-29,92.97000,93.36000,91.51000,92.65000,91.31100,-0.31%,514564 +2018-01-30,91.30000,93.00000,90.63000,91.40000,90.07900,-1.35%,501949 +2018-01-31,92.01000,93.20000,90.85000,91.64000,90.31500,0.26%,528331 +2018-02-01,91.24000,92.12000,89.94000,90.17000,88.86600,-1.60%,528576 +2018-02-02,89.59000,89.99000,88.10000,88.55000,87.27000,-1.80%,939097 +2018-02-05,87.30000,88.86000,83.48000,84.07000,82.85500,-5.06%,1179634 +2018-02-06,82.01000,87.44000,80.68000,86.61000,85.35800,3.02%,1438522 +2018-02-07,86.88000,88.00000,81.60000,84.50000,83.27800,-2.44%,2001777 +2018-02-08,85.42000,85.71000,82.70000,82.90000,81.70200,-1.89%,1148120 +2018-02-09,84.01000,84.72500,80.39100,83.35000,82.14500,0.54%,1325296 +2018-02-12,84.13000,85.16000,83.40000,84.51000,83.28800,1.39%,950973 +2018-02-13,85.35000,89.23000,84.76000,88.90000,87.61500,5.19%,1008092 +2018-02-14,88.48000,92.60000,88.22500,92.08000,90.74900,3.58%,1317375 +2018-02-15,92.85000,95.65000,91.53000,95.01000,93.63600,3.18%,909941 +2018-02-16,94.99000,96.59000,94.51000,94.90000,93.52800,-0.12%,1066922 +2018-02-20,94.25000,97.11000,93.00000,95.76000,94.37600,0.91%,722023 +2018-02-21,96.01000,97.56000,95.59000,95.62000,94.23800,-0.15%,598740 +2018-02-22,95.84000,96.97000,95.28000,96.11000,94.72100,0.51%,362634 +2018-02-23,96.86000,98.43000,96.02500,98.42000,96.99700,2.40%,422008 +2018-02-26,99.00000,99.95000,98.56000,99.49000,98.05200,1.09%,528353 +2018-02-27,99.50000,101.19000,99.20000,99.62000,98.18000,0.13%,721380 +2018-02-28,99.61000,101.43200,98.88000,98.92000,97.49000,-0.70%,451528 +2018-03-01,99.26000,99.85000,96.66000,98.76000,97.33200,-0.16%,659206 +2018-03-02,97.56000,102.71000,96.92100,102.51000,101.02800,3.80%,718145 +2018-03-05,102.29000,105.05000,101.81000,104.32000,102.81200,1.77%,772225 +2018-03-06,104.91000,106.40000,103.78400,105.86000,104.33000,1.48%,649626 +2018-03-07,105.10000,108.17000,104.77000,107.50000,105.94600,1.55%,622428 +2018-03-08,108.43000,109.73000,107.68000,109.34000,107.75900,1.71%,489944 +2018-03-09,110.00000,110.25000,108.21000,109.96000,108.37000,0.57%,656162 +2018-03-12,110.00000,111.34000,108.92000,110.20000,108.60700,0.22%,459948 +2018-03-13,110.99000,111.42000,108.74000,109.52000,107.93700,-0.62%,495699 +2018-03-14,110.36000,112.20500,109.38000,111.25000,109.64200,1.58%,374793 +2018-03-15,111.30000,111.41000,108.61800,109.82000,108.23200,-1.29%,503575 +2018-03-16,109.80000,110.37500,108.35000,109.98000,108.39000,0.15%,923736 +2018-03-19,109.22000,109.91000,106.16000,108.04000,106.47800,-1.76%,592439 +2018-03-20,108.06000,111.67300,107.77000,111.10000,109.49400,2.83%,396502 +2018-03-21,111.10000,113.93000,110.50000,113.01000,111.37600,1.72%,636182 +2018-03-22,111.63000,112.71000,109.85000,110.73000,109.12900,-2.02%,620590 +2018-03-23,109.03000,111.53000,106.62000,106.79000,105.24600,-3.56%,1256269 +2018-03-26,109.03000,114.13700,108.79000,113.86000,112.21400,6.62%,1012686 +2018-03-27,114.77000,115.48000,106.76000,107.62000,106.06400,-5.48%,946358 +2018-03-28,107.45000,108.00000,103.84000,105.18000,103.65900,-2.27%,1100826 +2018-03-29,105.46000,109.00000,104.92500,107.39000,105.83700,2.10%,894172 +2018-04-02,106.31000,107.60000,102.00000,103.88000,102.37800,-3.27%,841591 +2018-04-03,104.78000,105.66000,103.19000,104.77000,103.25500,0.86%,601493 +2018-04-04,101.57000,108.26000,101.55000,107.87000,106.31100,2.96%,470416 +2018-04-05,109.03000,110.13000,107.95000,108.60000,107.03000,0.68%,557094 +2018-04-06,107.56000,109.25000,106.37000,107.18000,105.63000,-1.31%,579163 +2018-04-09,108.32000,110.24000,107.68000,107.79000,106.23200,0.57%,509848 +2018-04-10,109.95000,111.57000,108.20000,111.04000,109.43500,3.02%,438231 +2018-04-11,110.81000,113.72000,110.60500,112.27000,110.64700,1.11%,443416 +2018-04-12,111.27000,112.62000,110.54100,111.46000,109.84900,-0.72%,590864 +2018-04-13,112.50000,113.05000,108.83000,109.96000,108.37000,-1.35%,744211 +2018-04-16,111.00000,112.52000,109.57000,112.01000,110.39100,1.86%,552774 +2018-04-17,112.94000,117.00000,112.77500,116.03000,114.35300,3.59%,987537 +2018-04-18,116.76000,118.45000,115.05000,117.62000,115.92000,1.37%,680879 +2018-04-19,116.80000,117.69500,115.60000,116.76000,115.07200,-0.73%,435218 +2018-04-20,116.17000,116.71000,114.37000,115.76000,114.08600,-0.86%,683442 +2018-04-23,115.45000,115.76000,113.71000,114.07000,112.42100,-1.46%,757752 +2018-04-24,114.92000,116.63000,109.41000,110.55000,108.95200,-3.09%,1131266 +2018-04-25,110.55000,110.91000,107.45000,110.78000,109.17800,0.21%,617989 +2018-04-26,112.09000,114.21000,111.26300,113.40000,111.76100,2.37%,447524 +2018-04-27,114.40000,114.47000,111.54500,113.49000,111.84900,0.08%,490118 +2018-04-30,114.23000,115.99000,113.55000,114.21000,112.55900,0.63%,752127 +2018-05-01,114.00000,114.00000,110.92000,112.59000,110.96200,-1.42%,1699537 +2018-05-02,104.94000,108.85000,103.00100,104.38000,102.87100,-7.29%,2209423 +2018-05-03,104.78000,105.70000,101.10000,105.12000,103.60000,0.71%,1015609 +2018-05-04,104.86000,108.36000,104.04000,107.29000,105.73900,2.06%,590952 +2018-05-07,107.52000,109.12000,106.88500,108.32000,106.75400,0.96%,521054 +2018-05-08,108.32000,109.36000,107.43000,108.97000,107.39500,0.60%,324507 +2018-05-09,109.00000,109.58000,107.75500,109.00000,107.42400,0.03%,493683 +2018-05-10,109.47000,110.78100,108.93100,109.52000,107.93700,0.48%,570435 +2018-05-11,109.63000,109.81000,107.23000,107.38000,105.82800,-1.95%,833560 +2018-05-14,107.50000,108.21000,101.61000,102.01000,100.53500,-5.00%,1613344 +2018-05-15,101.23000,102.18500,100.28000,101.57000,100.10200,-0.43%,852560 +2018-05-16,101.83000,102.88900,100.58000,101.67000,100.20000,0.10%,870443 +2018-05-17,101.67000,102.88000,101.01000,101.69000,100.22000,0.02%,942191 +2018-05-18,101.63000,103.82000,101.38000,103.52000,102.02300,1.80%,586699 +2018-05-21,104.26000,104.81000,102.23000,102.70000,101.21500,-0.79%,519887 +2018-05-22,102.78000,103.26000,100.88000,100.93000,99.47100,-1.72%,581268 +2018-05-23,100.12000,101.82000,98.01000,101.78000,100.30900,0.84%,711857 +2018-05-24,102.06000,103.92000,101.38000,103.05000,101.56000,1.25%,543882 +2018-05-25,102.80000,104.96000,102.56000,104.02000,102.51600,0.94%,676298 +2018-05-29,103.13000,104.80400,103.00000,104.05000,102.54600,0.03%,490429 +2018-05-30,105.09000,107.38000,104.92100,105.02000,103.50200,0.93%,514600 +2018-05-31,104.99000,106.85000,104.40000,105.47000,103.94500,0.43%,663067 +2018-06-01,105.99000,106.56000,104.39000,105.57000,104.04400,0.09%,658979 +2018-06-04,105.67000,108.38000,105.67000,107.92000,106.36000,2.23%,773603 +2018-06-05,107.92000,110.48900,107.88000,109.86000,108.27200,1.80%,631785 +2018-06-06,109.86000,110.24000,108.60000,109.44000,107.85800,-0.38%,552825 +2018-06-07,109.50000,109.59800,102.25000,103.04000,101.55000,-5.85%,906431 +2018-06-08,103.09000,105.50000,102.50400,105.47000,103.94500,2.36%,670107 +2018-06-11,105.77000,106.90000,105.56000,106.64000,105.09800,1.11%,438192 +2018-06-12,107.01000,110.86200,107.01000,110.45000,108.85300,3.57%,780294 +2018-06-13,110.01000,113.75000,110.01000,111.72000,110.10500,1.15%,1021989 +2018-06-14,112.10000,114.90000,112.10000,113.67000,112.02700,1.75%,882269 +2018-06-15,113.10000,113.54600,110.28000,112.62000,110.99200,-0.92%,784978 +2018-06-18,112.34000,115.19000,111.24000,114.13000,112.48000,1.34%,746712 +2018-06-19,113.08000,113.89000,109.61000,113.68000,112.03700,-0.39%,813131 +2018-06-20,113.93000,115.54000,112.48000,112.65000,111.02100,-0.91%,758855 +2018-06-21,113.13000,113.36000,108.44000,109.83000,108.24200,-2.50%,850143 +2018-06-22,109.90000,110.05500,106.08000,107.22000,105.67000,-2.38%,5206793 +2018-06-25,106.68000,106.88000,99.57000,100.44000,98.98800,-6.32%,1747879 +2018-06-26,101.01000,102.77000,100.68500,101.66000,100.19000,1.21%,1031661 +2018-06-27,102.30000,103.15800,97.06000,97.27000,95.86400,-4.32%,988812 +2018-06-28,96.78000,100.62000,96.44000,100.03000,98.58400,2.84%,754030 +2018-06-29,100.40000,101.59000,98.70000,98.83000,97.40100,-1.20%,781712 +2018-07-02,97.89000,101.35000,97.18500,101.24000,99.77600,2.44%,631640 +2018-07-03,101.50000,102.00000,99.91000,100.67000,99.21500,-0.56%,326411 +2018-07-05,101.35000,102.05000,100.21000,101.37000,99.90400,0.70%,667767 +2018-07-06,101.74000,103.82000,100.91000,103.48000,101.98400,2.08%,374852 +2018-07-09,104.25000,105.07000,102.25000,104.87000,103.35400,1.34%,593013 +2018-07-10,105.07000,106.11000,103.85000,105.54000,104.01400,0.64%,459878 +2018-07-11,104.45000,107.65000,104.45000,106.94000,105.39400,1.33%,574079 +2018-07-12,107.72000,110.80000,107.38000,110.51000,108.91200,3.34%,793428 +2018-07-13,110.52000,111.18000,109.22000,110.19000,108.59700,-0.29%,417367 +2018-07-16,110.29000,110.94000,109.31000,109.82000,108.23200,-0.34%,286569 +2018-07-17,108.72000,111.52000,107.54000,110.73000,109.12900,0.83%,406459 +2018-07-18,110.85000,111.44000,109.78300,111.13000,109.52300,0.36%,444072 +2018-07-19,111.87000,112.67000,110.51000,111.56000,109.94700,0.39%,465446 +2018-07-20,111.97000,112.43000,111.37000,111.76000,110.14400,0.18%,426796 +2018-07-23,111.73000,113.10000,110.15000,112.75000,111.12000,0.89%,415499 +2018-07-24,113.29000,113.91000,108.83000,109.88000,108.29100,-2.55%,567673 +2018-07-25,109.60000,112.97000,109.60000,112.61000,110.98200,2.48%,438030 +2018-07-26,111.75000,113.53000,110.03100,112.68000,111.05100,0.06%,464629 +2018-07-27,112.87000,113.10500,106.05000,108.01000,106.44800,-4.14%,722260 +2018-07-30,107.76000,108.01000,102.47000,103.12000,101.62900,-4.53%,770257 +2018-07-31,103.89000,106.47000,100.87000,106.25000,104.71400,3.04%,1757012 +2018-08-01,116.05000,128.00000,115.00000,125.94000,124.11900,18.53%,4368812 +2018-08-02,125.17000,135.85000,125.13000,135.03000,133.07800,7.22%,2138448 +2018-08-03,135.00000,135.50000,130.74000,132.82000,130.90000,-1.64%,1879279 +2018-08-06,133.04000,135.20000,132.55000,134.48000,132.53600,1.25%,857843 +2018-08-07,135.02000,136.80000,133.40500,134.40000,132.45700,-0.06%,600609 +2018-08-08,134.88000,136.30000,133.15000,134.84000,132.89100,0.33%,457442 +2018-08-09,134.87000,136.16000,133.71000,133.85000,131.91500,-0.73%,534632 +2018-08-10,133.09000,136.13000,132.52000,135.76000,133.79700,1.43%,639092 +2018-08-13,135.59000,136.86000,134.08000,134.60000,132.65400,-0.85%,398731 +2018-08-14,135.22000,138.18000,132.60000,137.90000,135.90600,2.45%,623129 +2018-08-15,136.37000,138.33000,134.18700,135.58000,133.62000,-1.68%,714125 +2018-08-16,137.00000,138.68900,135.67000,138.26000,136.26100,1.98%,827419 +2018-08-17,138.02000,140.37000,136.70000,139.87000,137.84800,1.16%,754729 +2018-08-20,139.96000,142.04500,138.20000,141.61000,139.56300,1.24%,685589 +2018-08-21,141.66000,145.00000,141.62000,144.05000,141.96700,1.72%,828811 +2018-08-22,142.74000,145.74200,142.24000,145.35000,143.24900,0.90%,554049 +2018-08-23,145.97000,148.32000,145.37000,146.25000,144.13600,0.62%,505072 +2018-08-24,146.84000,150.95000,146.69000,150.94000,148.75800,3.21%,840271 +2018-08-27,152.00000,153.60000,150.50000,151.47000,149.28000,0.35%,650415 +2018-08-28,152.18000,152.97000,149.48000,152.34000,150.13800,0.57%,721569 +2018-08-29,152.41000,154.32000,152.32000,153.93000,151.70500,1.04%,417157 +2018-08-30,152.75000,154.40000,152.07000,152.79000,150.58100,-0.74%,529189 +2018-08-31,152.02000,155.13000,150.93000,155.12000,152.87700,1.52%,461935 +2018-09-04,155.52000,156.99000,154.01000,156.22000,153.96200,0.71%,549739 +2018-09-05,155.17000,155.53000,146.40000,148.42000,146.27400,-4.99%,932806 +2018-09-06,149.02000,152.63000,147.86000,152.04000,149.84200,2.44%,745465 +2018-09-07,151.00000,156.25000,150.00000,155.90000,153.64600,2.54%,786345 +2018-09-10,156.66000,157.47000,154.14000,156.98000,154.71100,0.69%,650052 +2018-09-11,156.84000,159.85000,156.47000,159.00000,156.70100,1.29%,695840 +2018-09-12,159.51000,159.75500,155.84000,158.86000,156.56300,-0.09%,607669 +2018-09-13,159.94000,162.72000,159.71000,162.09000,159.74700,2.03%,656451 +2018-09-14,162.10000,164.08000,161.67000,163.32000,160.95900,0.76%,517914 +2018-09-17,163.01000,163.32000,156.50000,157.40000,155.12400,-3.62%,670974 +2018-09-18,157.57000,159.50000,157.15000,157.69000,155.41000,0.18%,696579 +2018-09-19,157.44000,158.52000,152.19000,153.63000,151.40900,-2.57%,806427 +2018-09-20,154.10000,155.90000,151.30000,153.48000,151.26100,-0.10%,1130959 +2018-09-21,154.14000,155.02000,152.63000,153.65000,151.42900,0.11%,831445 +2018-09-24,152.72000,156.11000,150.71000,154.97000,152.73000,0.86%,501413 +2018-09-25,155.88000,159.74000,155.10000,159.02000,156.72100,2.61%,642938 +2018-09-26,156.28000,157.13000,153.28000,154.77000,152.53200,-2.67%,511886 +2018-09-27,155.51000,157.25100,154.52700,154.98000,152.73900,0.14%,353560 +2018-09-28,154.48000,157.19000,154.28000,155.41000,153.16300,0.28%,383505 +2018-10-01,154.26000,157.45000,150.51000,150.80000,148.62000,-2.97%,848987 +2018-10-02,150.34000,151.69000,146.20000,146.92000,144.79600,-2.57%,728490 +2018-10-03,148.44000,149.81000,146.01000,147.60000,145.46600,0.46%,750377 +2018-10-04,147.23000,147.66100,138.50100,140.70000,138.66600,-4.67%,1346654 +2018-10-05,140.17000,143.44000,135.20000,139.05000,137.04000,-1.17%,944995 +2018-10-08,138.15000,138.50000,131.37000,134.77000,132.82200,-3.08%,803385 +2018-10-09,133.87000,137.40000,132.00000,134.80000,132.85100,0.02%,570926 +2018-10-10,133.93000,135.38000,125.72000,128.56000,126.70100,-4.63%,1616113 +2018-10-11,127.50000,133.64000,125.33000,126.12000,124.29700,-1.90%,1322842 +2018-10-12,132.23000,133.46000,126.86000,130.88000,128.98800,3.77%,964833 +2018-10-15,130.80000,131.80000,128.00000,129.84000,127.96300,-0.79%,602293 +2018-10-16,132.00000,136.35000,131.58500,136.06000,134.09300,4.79%,621704 +2018-10-17,137.86000,137.99400,133.57000,136.51000,134.53600,0.33%,656988 +2018-10-18,135.25000,136.45000,131.38000,133.64000,131.70800,-2.10%,563492 +2018-10-19,134.89000,136.13000,130.42000,130.92000,129.02700,-2.04%,837172 +2018-10-22,131.24000,135.13000,130.56500,133.76000,131.82600,2.17%,512220 +2018-10-23,130.02000,132.86000,128.25000,131.80000,129.89500,-1.47%,743329 +2018-10-24,131.59000,133.24000,123.32000,123.48000,121.69500,-6.31%,745107 +2018-10-25,124.45000,129.55000,124.15000,127.38000,125.53800,3.16%,738137 +2018-10-26,122.84000,127.71000,120.00000,124.06000,122.26600,-2.61%,960502 +2018-10-29,127.92000,129.32000,121.74000,123.87000,122.07900,-0.15%,1062946 +2018-10-30,122.23000,130.40000,122.00000,129.59000,127.71700,4.62%,1797663 +2018-10-31,124.73000,131.23000,120.10000,125.20000,123.39000,-3.39%,2252431 +2018-11-01,125.32000,125.98000,122.00000,125.49000,123.67600,0.23%,1065468 +2018-11-02,126.65000,129.56000,123.82000,125.12000,123.31100,-0.29%,910361 +2018-11-05,125.09000,125.59500,122.00000,124.23000,122.43400,-0.71%,829413 +2018-11-06,124.22000,126.90000,122.33000,123.16000,121.37900,-0.86%,495107 +2018-11-07,125.35000,130.03000,124.46000,128.23000,126.37600,4.12%,723199 +2018-11-08,128.35000,129.13000,125.52000,127.33000,125.48900,-0.70%,550843 +2018-11-09,126.06000,127.27000,123.67000,126.97000,125.13400,-0.28%,587453 +2018-11-12,125.92000,126.33700,120.50000,122.59000,120.81800,-3.45%,747089 +2018-11-13,123.35000,126.32000,121.68000,123.70000,121.91200,0.91%,556448 +2018-11-14,124.94000,126.33700,122.17000,122.92000,121.14300,-0.63%,569705 +2018-11-15,122.49000,125.78000,122.16600,124.70000,122.89700,1.45%,726997 +2018-11-16,122.90000,125.72000,122.04000,123.62000,121.83300,-0.87%,933073 +2018-11-19,122.49000,122.90000,113.04000,113.18000,111.54400,-8.45%,957788 +2018-11-20,110.00000,114.71000,107.46000,114.00000,112.35200,0.72%,1178540 +2018-11-21,116.34000,120.82000,115.00000,120.04000,118.30500,5.30%,707588 +2018-11-23,118.60000,121.60000,118.20000,119.15000,117.42700,-0.74%,404727 +2018-11-26,121.90000,123.26300,120.28100,122.83000,121.05400,3.09%,517819 +2018-11-27,121.40000,122.24500,120.09000,121.49000,119.73400,-1.09%,450356 +2018-11-28,123.75000,130.54000,123.35000,130.05000,128.17000,7.05%,600684 +2018-11-29,129.37000,133.17000,128.68000,131.37000,129.47100,1.01%,536452 +2018-11-30,131.64000,133.29000,130.98000,132.77000,130.85100,1.07%,686957 +2018-12-03,136.02000,136.02000,132.13000,134.73000,132.78200,1.48%,456754 +2018-12-04,133.54000,136.43000,130.17000,131.00000,129.10600,-2.77%,553374 +2018-12-06,127.44000,134.15000,124.77000,133.57000,131.63900,1.96%,643690 +2018-12-07,133.38000,135.02000,127.56000,129.64000,127.76600,-2.94%,708666 +2018-12-10,128.61000,133.09500,128.00000,131.72000,129.81600,1.60%,600370 +2018-12-11,133.90000,134.84000,129.61000,131.62000,129.71700,-0.08%,709549 +2018-12-12,134.50000,137.21000,134.05000,134.59000,132.64400,2.26%,489421 +2018-12-13,135.53000,136.68000,132.00000,133.36000,131.43200,-0.91%,441474 +2018-12-14,131.02000,132.87000,129.64000,130.62000,128.73200,-2.05%,575543 +2018-12-17,129.00000,129.28000,122.51000,123.35000,121.56700,-5.57%,637509 +2018-12-18,125.14000,126.27000,123.70000,124.87000,123.06500,1.23%,435042 +2018-12-19,125.40000,127.64000,121.40000,123.65000,121.86200,-0.98%,400896 +2018-12-20,122.62000,124.74500,115.02000,119.56000,117.83200,-3.31%,764512 +2018-12-21,119.86000,120.86000,114.65000,115.01000,113.34700,-3.81%,840365 +2018-12-24,113.61000,116.22000,111.48000,111.54000,109.92700,-3.02%,541717 +2018-12-26,111.93000,120.48000,111.93000,120.22000,118.48200,7.78%,486728 +2018-12-27,117.85000,121.84000,116.50000,121.75000,119.99000,1.27%,395574 +2018-12-28,122.66000,123.83000,119.15000,121.24000,119.48700,-0.42%,336371 +2018-12-31,122.57000,123.33200,120.81000,122.45000,120.68000,1.00%,597899 +2019-01-02,119.88000,121.80000,118.33000,119.70000,117.96900,-2.25%,596933 +2019-01-03,117.87000,119.54000,115.03000,116.50000,114.81600,-2.67%,728666 +2019-01-04,118.95000,124.13000,117.61000,121.02000,119.27000,3.88%,586169 +2019-01-07,122.09000,124.87000,121.96100,124.11000,122.31600,2.55%,634826 +2019-01-08,126.16000,128.06000,123.36300,127.14000,125.30200,2.44%,488132 +2019-01-09,128.12000,129.74800,126.99000,128.47000,126.61300,1.05%,410202 +2019-01-10,127.10000,129.45000,126.82000,128.61000,126.75100,0.11%,302912 +2019-01-11,127.88000,128.93000,127.04000,127.30000,125.46000,-1.02%,276154 +2019-01-14,125.68000,126.14000,123.73000,124.57000,122.76900,-2.14%,499170 +2019-01-15,125.23000,131.00000,125.23000,130.77000,128.87900,4.98%,564866 +2019-01-16,131.88000,133.47500,130.10000,131.38000,129.48100,0.47%,293443 +2019-01-17,131.01000,133.42500,130.09500,132.22000,130.30800,0.64%,276752 +2019-01-18,134.12000,137.39000,133.26000,136.24000,134.27000,3.04%,627379 +2019-01-22,135.10000,137.15000,134.50000,136.54000,134.56600,0.22%,785377 +2019-01-23,138.19000,140.01000,136.62000,137.02000,135.03900,0.35%,498632 +2019-01-24,137.68000,138.53000,135.15000,138.49000,136.48800,1.07%,667945 +2019-01-25,140.00000,143.12000,139.10500,143.05000,140.98200,3.29%,528614 +2019-01-28,141.00000,144.06000,139.43000,144.00000,141.91800,0.66%,634903 +2019-01-29,144.52000,145.28000,141.36000,141.67000,139.62200,-1.62%,900782 +2019-01-30,143.17000,146.12000,142.33000,145.56000,143.45600,2.75%,349879 +2019-01-31,145.92000,149.28000,145.92000,148.24000,146.09700,1.84%,454367 +2019-02-01,148.05000,150.88000,147.39000,150.85000,148.66900,1.76%,539703 +2019-02-04,155.21000,156.88000,153.45000,155.96000,153.70500,3.39%,862489 +2019-02-05,156.99000,158.06000,154.57000,156.96000,154.69100,0.64%,1025877 +2019-02-06,170.00000,179.22000,166.41000,169.14000,166.69500,7.76%,2739351 +2019-02-07,166.45000,172.46000,165.12000,168.17000,165.73900,-0.57%,1269074 +2019-02-08,166.77000,176.20000,165.98000,175.96000,173.41600,4.63%,962362 +2019-02-11,176.52000,177.36000,170.07000,172.21000,169.72000,-2.13%,1128800 +2019-02-12,174.08000,174.69000,171.88500,173.34000,170.83400,0.66%,716073 +2019-02-13,174.00000,175.28000,172.01000,173.06000,170.55800,-0.16%,613285 +2019-02-14,172.09000,178.68000,172.09000,178.38000,175.80100,3.07%,1184334 +2019-02-15,179.28000,182.52500,177.65000,182.47000,179.83200,2.29%,728230 +2019-02-19,181.20000,182.41000,179.43000,179.56000,176.96400,-1.59%,657043 +2019-02-20,179.38000,182.55000,175.85000,177.04000,174.48100,-1.40%,801451 +2019-02-21,176.50000,180.88000,176.00000,178.93000,176.34300,1.07%,480942 +2019-02-22,180.00000,184.28000,179.12000,184.28000,181.61600,2.99%,678467 +2019-02-25,186.00000,186.00000,179.44000,181.33000,178.70900,-1.60%,562436 +2019-02-26,180.21000,181.38000,178.36000,180.43000,177.82200,-0.50%,458463 +2019-02-27,180.00000,182.90000,179.05000,182.72000,180.07800,1.27%,245530 +2019-02-28,182.10000,183.81000,181.18000,181.73000,179.10300,-0.54%,205572 +2019-03-01,183.70000,183.70000,179.42500,181.80000,179.17200,0.04%,380616 +2019-03-04,182.80000,183.38000,171.65200,177.42000,174.85500,-2.41%,902772 +2019-03-05,177.22000,178.99000,174.63000,178.57000,175.98800,0.65%,389116 +2019-03-06,178.99000,178.99000,173.49000,175.64000,173.10100,-1.64%,658423 +2019-03-07,175.60000,179.32000,175.02500,176.23000,173.68200,0.34%,495044 +2019-03-08,172.00000,178.15000,169.06000,178.08000,175.50500,1.05%,481080 +2019-03-11,178.15000,182.41000,178.00000,181.16000,178.54100,1.73%,776157 +2019-03-12,181.64000,183.03000,180.00300,182.29000,179.65500,0.62%,556206 +2019-03-13,183.41000,184.16200,180.75000,181.03000,178.41300,-0.69%,446212 +2019-03-14,180.90000,184.25700,180.72500,183.35000,180.69900,1.28%,662517 +2019-03-15,183.07000,183.90000,180.59000,181.94000,179.31000,-0.77%,604463 +2019-03-18,182.09000,183.49500,179.58100,181.69000,179.06300,-0.14%,467796 +2019-03-19,182.23000,184.03000,181.13000,183.12000,180.47300,0.79%,474574 +2019-03-20,183.06000,185.36000,180.40000,181.97000,179.33900,-0.63%,426298 +2019-03-21,181.35000,190.63500,181.29100,190.05000,187.30200,4.44%,906550 +2019-03-22,189.47000,190.63000,180.61000,181.16000,178.54100,-4.68%,748910 +2019-03-25,179.49000,184.23500,174.02000,183.81000,181.15300,1.46%,610312 +2019-03-26,186.87000,188.90000,184.45000,185.71000,183.02500,1.03%,477555 +2019-03-27,185.96000,186.99000,178.00000,182.97000,180.32500,-1.48%,520308 +2019-03-28,183.54000,188.00000,182.80000,186.69000,183.99100,2.03%,506607 +2019-03-29,188.50000,190.00000,186.04000,189.13000,186.39600,1.31%,819151 +2019-04-01,191.08000,193.75000,186.85000,190.28000,187.52900,0.61%,591738 +2019-04-02,190.29000,191.45000,187.64000,190.72000,187.96300,0.23%,403004 +2019-04-03,191.99000,192.89000,188.51000,190.31000,187.55900,-0.21%,551117 +2019-04-04,190.18000,191.58000,180.32000,183.69000,181.03400,-3.48%,979309 +2019-04-05,184.99000,185.78000,183.34000,183.48000,180.82700,-0.11%,531227 +2019-04-08,183.49000,184.28000,179.57000,184.25000,181.58600,0.42%,620508 +2019-04-09,183.00000,185.32000,183.00000,184.34000,181.67500,0.05%,462313 +2019-04-10,185.16000,188.60000,185.16000,187.59000,184.87800,1.76%,346111 +2019-04-11,188.07000,189.00000,186.61000,188.58000,185.85400,0.53%,263914 +2019-04-12,190.33000,190.35000,186.91000,188.76000,186.03100,0.10%,313424 +2019-04-15,188.53000,192.00000,188.10000,190.16000,187.41100,0.74%,359403 +2019-04-16,190.89000,192.76000,187.51000,188.89000,186.15900,-0.67%,374798 +2019-04-17,190.41000,191.60000,185.44000,186.94000,184.23700,-1.03%,498501 +2019-04-18,187.01000,190.13000,182.62000,188.95000,186.21800,1.08%,797290 +2019-04-22,188.13000,191.65500,188.09000,190.19000,187.44000,0.66%,374664 +2019-04-23,191.40000,195.82000,191.40000,194.62000,191.80600,2.33%,712335 +2019-04-24,194.87000,196.41000,191.69900,192.60000,189.81600,-1.04%,1039050 +2019-04-25,194.64000,197.33000,191.59000,196.54000,193.69900,2.05%,513529 +2019-04-26,196.56000,200.78000,196.03900,200.07000,197.17800,1.80%,682088 +2019-04-29,201.08000,202.60000,196.09000,198.04000,195.17700,-1.01%,760843 +2019-04-30,197.00000,203.04200,196.45000,202.53000,199.60200,2.27%,993523 +2019-05-01,203.20000,203.20000,194.00000,201.46000,198.54700,-0.53%,1263823 +2019-05-02,201.65000,206.89000,199.59000,201.47000,198.55700,,931773 +2019-05-03,202.03000,207.15000,201.35000,206.89000,203.89900,2.69%,891776 +2019-05-06,204.03000,208.21000,202.51000,207.46000,204.46100,0.28%,884221 +2019-05-07,205.97000,208.02000,200.71500,201.90000,198.98100,-2.68%,821512 +2019-05-08,201.54000,206.20000,200.69500,204.75000,201.79000,1.41%,562266 +2019-05-09,202.87000,209.92000,201.31500,207.89000,204.88500,1.53%,747913 +2019-05-10,206.87000,210.55000,202.80000,208.39000,205.37700,0.24%,692224 +2019-05-13,203.26000,204.50000,196.98000,197.25000,194.39800,-5.35%,943483 +2019-05-14,199.70000,204.17000,197.41000,203.28000,200.34100,3.06%,717991 +2019-05-15,201.84000,205.67000,200.33000,204.39000,201.43500,0.55%,669003 +2019-05-16,205.45000,214.93000,205.07000,212.05000,208.98400,3.75%,923578 +2019-05-17,210.37000,215.38000,209.65000,210.75000,207.70300,-0.61%,619084 +2019-05-20,208.50000,209.89000,203.78000,207.29000,204.29300,-1.64%,716306 +2019-05-21,209.81000,214.35000,209.12000,213.55000,210.46300,3.02%,730106 +2019-05-22,212.82000,215.65000,212.80000,213.07000,209.99000,-0.22%,435849 +2019-05-23,210.20000,210.21000,203.28000,206.77000,203.78100,-2.96%,616431 +2019-05-24,207.46000,210.91000,207.07500,208.23000,205.22000,0.71%,511639 +2019-05-28,208.10000,212.70000,206.39000,208.19000,205.18000,-0.02%,2821655 +2019-05-29,207.00000,208.36000,203.18000,206.05000,203.07100,-1.03%,655600 +2019-05-30,207.11000,209.34000,205.86000,209.14000,206.11600,1.50%,525843 +2019-05-31,206.64000,212.58000,206.22000,212.10000,209.03400,1.42%,1200117 +2019-06-03,211.30000,213.61000,194.84000,197.34000,194.48700,-6.96%,1290788 +2019-06-04,199.08000,209.15000,197.85000,209.02000,205.99800,5.92%,1000970 +2019-06-05,211.55000,216.77000,209.27500,216.77000,213.63600,3.71%,737831 +2019-06-06,216.77000,220.92000,213.17000,219.21000,216.04100,1.13%,620685 +2019-06-07,220.34000,223.88700,219.79000,222.45000,219.23400,1.48%,674915 +2019-06-10,227.41000,230.90000,221.37000,221.91000,218.70200,-0.24%,1077265 +2019-06-11,222.37000,223.79000,210.01000,213.83000,210.73900,-3.64%,927835 +2019-06-12,214.10000,214.65000,210.50000,214.00000,210.90600,0.08%,657361 +2019-06-13,214.23000,218.76000,212.77000,218.76000,215.59700,2.22%,552627 +2019-06-14,218.71000,218.84000,213.76000,214.34000,211.24100,-2.02%,404892 +2019-06-17,215.27000,220.44000,215.03000,219.52000,216.34600,2.42%,619729 +2019-06-18,221.69000,226.00000,221.22000,222.42000,219.20400,1.32%,523090 +2019-06-19,222.61000,225.89000,220.33800,225.89000,222.62400,1.56%,716589 +2019-06-20,230.00000,233.43000,227.00000,230.15000,226.82300,1.89%,956567 +2019-06-21,229.96000,231.19000,227.22000,228.25000,224.95000,-0.83%,1126550 +2019-06-24,228.34000,229.97000,224.22000,225.75000,222.48600,-1.10%,584438 +2019-06-25,226.19000,226.61000,216.95000,218.35000,215.19300,-3.28%,793444 +2019-06-26,220.31000,222.18000,216.66000,216.82000,213.68500,-0.70%,662101 +2019-06-27,218.71000,224.73000,217.77000,224.56000,221.31400,3.57%,476133 +2019-06-28,225.33000,226.83000,221.71000,226.72000,223.44200,0.96%,709301 +2019-07-01,230.62000,232.18300,226.19400,227.00000,223.71800,0.12%,647414 +2019-07-02,227.00000,233.07000,225.74000,232.92000,229.55300,2.61%,650859 +2019-07-03,234.94000,237.39000,233.59000,235.74000,232.33200,1.21%,419088 +2019-07-05,234.50000,239.33000,232.12000,239.30000,235.84000,1.51%,320736 +2019-07-08,237.68000,241.15000,236.40000,239.06000,235.60400,-0.10%,500804 +2019-07-09,238.89000,242.09000,238.20000,239.92000,236.45100,0.36%,746367 +2019-07-10,241.65000,245.37500,241.33000,244.47000,240.93600,1.90%,608895 +2019-07-11,245.00000,246.85000,242.28000,243.87000,240.34400,-0.25%,522559 +2019-07-12,244.34000,245.67000,242.18000,243.64000,240.11800,-0.09%,437952 +2019-07-15,243.96000,245.66000,242.75500,243.38000,239.86100,-0.11%,399037 +2019-07-16,243.77000,244.84000,239.17000,239.97000,236.50100,-1.40%,556633 +2019-07-17,240.42000,244.31000,240.16500,242.41000,238.90500,1.02%,398764 +2019-07-18,241.59000,242.68000,237.60000,242.05000,238.55100,-0.15%,610888 +2019-07-19,239.10000,242.60000,232.40000,232.81000,229.44400,-3.82%,624592 +2019-07-22,233.41000,236.12000,231.56000,233.93000,230.54800,0.48%,497576 +2019-07-23,234.90000,235.58000,230.04000,231.89000,228.53800,-0.87%,393661 +2019-07-24,231.21000,235.80500,228.68000,235.13000,231.73100,1.40%,464867 +2019-07-25,234.12000,237.31000,232.56000,235.12000,231.72100,,404405 +2019-07-26,237.38000,238.98000,234.56000,235.20000,231.80000,0.03%,548931 +2019-07-29,235.56000,236.67000,223.74000,229.61000,226.29100,-2.38%,732584 +2019-07-30,227.12000,229.91000,225.88000,228.62000,225.31500,-0.43%,882267 +2019-07-31,243.69000,246.04000,235.06000,240.75000,237.26900,5.31%,1906913 +2019-08-01,240.62000,242.80000,235.02000,237.88000,234.44100,-1.19%,878302 +2019-08-02,234.86000,238.63000,233.18000,236.52000,233.10100,-0.57%,507174 +2019-08-05,228.03000,228.43000,216.55000,221.17000,217.97300,-6.49%,1064414 +2019-08-06,225.50000,228.28000,224.10500,225.31000,222.05300,1.87%,677668 +2019-08-07,225.14000,232.50300,222.02000,231.20000,227.85800,2.61%,588167 +2019-08-08,232.45000,241.24000,232.45000,240.47000,236.99400,4.01%,650759 +2019-08-09,239.11000,242.31000,236.47000,240.62000,237.14100,0.06%,432286 +2019-08-12,238.66000,242.34500,236.30000,238.95000,235.49500,-0.69%,241500 +2019-08-13,238.72000,244.88000,237.63000,243.58000,240.05900,1.94%,462119 +2019-08-14,238.42000,240.82000,229.50000,232.30000,228.94200,-4.63%,532690 +2019-08-15,233.70000,236.19000,231.56000,235.14000,231.74100,1.22%,350722 +2019-08-16,238.50000,242.20500,237.97000,241.42000,237.93000,2.67%,446318 +2019-08-19,245.00000,246.34000,242.20200,243.66000,240.13700,0.93%,471297 +2019-08-20,242.91000,248.44000,240.13500,246.97000,243.40000,1.36%,516417 +2019-08-21,250.00000,256.84000,249.48000,251.90000,248.25800,2.00%,638186 +2019-08-22,252.08000,253.51300,244.86000,248.60000,245.00600,-1.31%,794297 +2019-08-23,249.58000,256.56500,248.58000,248.91000,245.31200,0.12%,732512 +2019-08-26,252.06000,252.86500,248.50000,252.68000,249.02700,1.51%,499396 +2019-08-27,255.45000,257.57000,250.24500,255.10000,251.41200,0.96%,529944 +2019-08-28,252.63000,253.74000,246.01000,253.23000,249.56900,-0.73%,570412 +2019-08-29,257.99000,259.71000,253.49000,254.10000,250.42600,0.34%,442633 +2019-08-30,255.52000,255.98000,246.11100,250.12000,246.50400,-1.57%,391805 +2019-09-03,248.20000,250.32000,243.62500,244.27000,240.73900,-2.34%,552224 +2019-09-04,246.72000,248.96000,245.99000,247.88000,244.29600,1.48%,463099 +2019-09-05,250.20000,252.75000,246.36000,252.69000,249.03700,1.94%,547001 +2019-09-06,252.97000,254.53000,249.00000,249.62000,246.01100,-1.21%,441288 +2019-09-09,250.14000,250.14000,227.00000,228.72000,225.41300,-8.37%,1162002 +2019-09-10,225.00000,225.00000,205.45000,211.32000,208.26500,-7.61%,1727160 +2019-09-11,211.00000,212.00000,203.17200,206.70000,203.71200,-2.19%,992568 +2019-09-12,208.90000,215.76000,208.90000,212.51000,209.43800,2.81%,883157 +2019-09-13,212.65000,213.95000,208.38000,209.66000,206.62900,-1.34%,636436 +2019-09-16,207.09000,213.60000,206.98000,211.29000,208.23500,0.78%,576224 +2019-09-17,212.55000,216.90000,212.00000,215.47000,212.35500,1.98%,583109 +2019-09-18,214.09000,217.00000,211.20900,216.07000,212.94600,0.28%,710472 +2019-09-19,215.87000,220.87000,215.87000,219.32000,216.14900,1.50%,710238 +2019-09-20,219.80000,222.88000,214.49000,215.96000,212.83800,-1.53%,1439928 +2019-09-23,215.94000,218.89000,213.73000,217.44000,214.29600,0.69%,588661 +2019-09-24,218.89000,219.93000,207.85000,208.93000,205.90900,-3.91%,757705 +2019-09-25,209.40000,211.75000,201.29000,211.26000,208.20600,1.12%,641080 +2019-09-26,211.50000,213.26300,208.21000,212.30000,209.23100,0.49%,308630 +2019-09-27,213.29000,213.29000,203.78000,206.40000,203.41600,-2.78%,442838 +2019-09-30,206.00000,210.77000,203.25000,209.49000,206.46100,1.50%,826492 +2019-10-01,209.50000,211.15500,206.29000,207.94000,204.93400,-0.74%,449710 +2019-10-02,206.65000,206.71500,199.41000,204.57000,201.61300,-1.62%,490597 +2019-10-03,205.00000,209.92000,201.24000,209.13000,206.10700,2.23%,601580 +2019-10-04,211.04000,214.44000,210.01000,214.29000,211.19200,2.47%,545908 +2019-10-07,213.49000,215.59000,212.81000,214.30000,211.20200,,311442 +2019-10-08,212.55000,213.85700,206.85000,207.60000,204.59900,-3.13%,348455 +2019-10-09,210.92000,215.71000,210.61000,215.31000,212.19700,3.71%,343835 +2019-10-10,214.30000,215.99000,213.33900,214.18000,211.08400,-0.52%,272462 +2019-10-11,217.98000,221.79000,216.71000,220.03000,216.84900,2.73%,484423 +2019-10-14,220.09000,223.00000,219.57000,220.40000,217.21400,0.17%,278453 +2019-10-15,221.37000,223.00000,220.17000,220.88000,217.68700,0.22%,345056 +2019-10-16,215.43000,215.74000,205.18000,212.11000,209.04400,-3.97%,438956 +2019-10-17,213.80000,214.14400,209.32500,210.19000,207.15100,-0.91%,324572 +2019-10-18,209.94000,211.38000,199.10000,202.98000,200.04600,-3.43%,705011 +2019-10-21,204.94000,207.66000,202.01000,206.03000,203.05100,1.50%,331717 +2019-10-22,206.60000,208.09000,189.21000,190.60000,187.84400,-7.49%,800035 +2019-10-23,190.00000,197.47000,189.44000,194.61000,191.79700,2.10%,758894 +2019-10-24,196.78000,204.15000,196.74000,203.50000,200.55800,4.57%,492898 +2019-10-25,204.73000,210.44000,202.54500,209.67000,206.63900,3.03%,536413 +2019-10-28,210.11000,212.35500,206.52000,209.08000,206.05700,-0.28%,640714 +2019-10-29,209.85000,212.99000,208.22000,209.16000,206.13600,0.04%,569093 +2019-10-30,207.00000,213.67000,195.28000,213.00000,209.92100,1.84%,1401354 +2019-10-31,212.83000,212.83000,206.07000,211.53000,208.47200,-0.69%,696102 +2019-11-01,211.52000,214.55000,209.00000,214.31000,211.21200,1.31%,432780 +2019-11-04,215.25000,215.75700,209.89500,212.05000,208.98400,-1.05%,646900 +2019-11-05,211.50000,213.30000,208.93000,212.80000,209.72400,0.35%,785530 +2019-11-06,211.74000,213.88000,209.85000,213.56000,210.47300,0.36%,423948 +2019-11-07,215.00000,217.43000,211.28000,213.00000,209.92100,-0.26%,428703 +2019-11-08,213.00000,220.21700,212.41000,218.42000,215.26200,2.54%,601173 +2019-11-11,216.71000,221.34000,215.82000,220.16000,216.97700,0.80%,371778 +2019-11-12,220.10000,222.17700,219.31000,222.00000,218.79100,0.84%,432163 +2019-11-13,221.09000,226.72000,220.41000,226.62000,223.34400,2.08%,469554 +2019-11-14,226.52000,230.87000,225.14000,230.80000,227.46300,1.84%,584627 +2019-11-15,232.26000,232.79000,229.07000,232.75000,229.38500,0.84%,527520 +2019-11-18,232.70000,237.92000,232.36000,235.26000,231.85900,1.08%,551493 +2019-11-19,236.32000,241.83000,236.20000,239.49000,236.02800,1.80%,656619 +2019-11-20,243.00000,261.51000,243.00000,260.93000,257.15800,8.95%,1561436 +2019-11-21,261.99000,263.67000,258.34000,261.46000,257.68000,0.20%,1038881 +2019-11-22,261.40000,263.33000,258.15500,263.31000,259.50300,0.71%,618457 +2019-11-25,264.00000,269.18000,263.99000,267.24000,263.37700,1.49%,587722 +2019-11-26,268.00000,275.33000,267.60000,274.10000,270.13700,2.57%,896015 +2019-11-27,275.34000,279.95000,274.12000,279.66000,275.61700,2.03%,485610 +2019-11-29,278.89000,279.16100,276.80000,276.81000,272.80800,-1.02%,222475 +2019-12-02,276.82000,277.84500,265.18000,269.04000,265.15000,-2.81%,879954 +2019-12-03,258.99000,272.98000,255.02100,270.43000,266.52000,0.52%,829424 +2019-12-04,272.09000,274.97500,269.29000,269.91000,266.00800,-0.19%,465852 +2019-12-05,270.93000,274.01000,268.49000,268.53000,264.64800,-0.51%,459138 +2019-12-06,269.00000,270.84000,266.15500,268.79000,264.90400,0.10%,501709 +2019-12-09,268.40000,271.50000,267.97500,268.80000,264.91400,,256980 +2019-12-10,269.91000,271.26000,265.30000,265.50000,261.66200,-1.23%,355760 +2019-12-11,265.74000,267.37000,258.27000,262.07000,258.28100,-1.29%,566813 +2019-12-12,260.77000,262.41500,254.40000,254.48000,250.80100,-2.90%,495344 +2019-12-13,254.07000,259.30000,253.10000,256.99000,253.27500,0.99%,364639 +2019-12-16,258.65000,262.13000,257.42000,259.48000,255.72900,0.97%,447659 +2019-12-17,261.63000,261.63000,255.02000,256.51000,252.80200,-1.14%,383136 +2019-12-18,256.77000,261.99000,256.77000,259.34000,255.59100,1.10%,320645 +2019-12-19,259.03000,262.77000,259.03000,261.76000,257.97600,0.93%,285638 +2019-12-20,263.07000,264.61000,261.40000,263.54000,259.73000,0.68%,324072 +2019-12-23,263.94000,268.55000,263.81000,265.02000,261.18900,0.56%,407045 +2019-12-24,264.83000,266.67000,264.02000,264.64000,260.81400,-0.14%,111852 +2019-12-26,265.37000,270.03000,265.37000,268.72000,264.83500,1.54%,318259 +2019-12-27,269.99000,270.81000,266.09000,268.89000,265.00300,0.06%,398100 +2019-12-30,267.98000,268.79000,256.04500,262.42000,258.62600,-2.41%,483281 +2019-12-31,260.28000,265.44000,259.00000,264.76000,260.93200,0.89%,663389 +2020-01-02,266.92000,271.98000,265.65000,271.80000,267.87100,2.66%,388652 +2020-01-03,269.49000,273.68000,268.11000,272.71000,268.76700,0.33%,343153 +2020-01-06,267.90000,278.20000,267.00000,278.09000,274.07000,1.97%,446586 +2020-01-07,278.40000,282.60000,276.78900,279.49000,275.44900,0.50%,450835 +2020-01-08,280.54000,286.64000,279.61000,283.12000,279.02700,1.30%,532234 +2020-01-09,285.00000,287.83000,283.30000,285.29000,281.16600,0.77%,506356 +2020-01-10,286.50000,288.26000,284.19000,285.58000,281.45100,0.10%,414304 +2020-01-13,289.00000,297.09000,287.59000,295.43000,291.15900,3.45%,589626 +2020-01-14,295.53000,297.53000,285.55000,286.51000,282.36800,-3.02%,751277 +2020-01-15,288.63000,292.50000,287.31000,289.09000,284.91100,0.90%,394328 +2020-01-16,290.72000,294.40000,288.68000,294.31000,290.05500,1.81%,326616 +2020-01-17,295.78000,296.51600,292.36600,296.24000,291.95700,0.66%,310653 +2020-01-21,296.20000,301.21000,295.54200,299.78000,295.44600,1.19%,462581 +2020-01-22,303.14000,306.37000,300.74000,303.28000,298.89500,1.17%,487378 +2020-01-23,318.26000,324.00000,314.02000,314.85000,310.29800,3.81%,3206357 +2020-01-24,316.33000,317.87000,311.71000,314.81000,310.25900,-0.01%,2162944 +2020-01-27,307.46000,314.45000,307.46000,312.53000,308.01200,-0.72%,9503913 +2020-01-28,312.98000,319.90000,311.00500,318.59000,313.98400,1.94%,1094381 +2020-01-29,320.44000,324.75000,318.40000,322.05000,317.39400,1.09%,1046384 +2020-01-30,320.80000,325.76000,318.00000,325.62000,320.91300,1.11%,601849 +2020-01-31,323.45000,323.99900,317.87000,318.16000,313.56000,-2.29%,871552 +2020-02-03,321.12000,325.38000,318.18000,323.47000,318.79400,1.67%,926056 +2020-02-04,328.20000,337.99000,327.09000,337.74000,332.85700,4.41%,1047277 +2020-02-05,341.62000,342.00000,318.72000,322.50000,317.83800,-4.51%,1708304 +2020-02-06,301.08000,306.99000,288.10000,290.71000,286.50700,-9.86%,2685659 +2020-02-07,290.26000,299.73000,290.26000,293.53000,289.28600,0.97%,950939 +2020-02-10,293.53000,300.00000,292.50000,297.99000,293.68200,1.52%,815708 +2020-02-11,299.42000,300.61000,292.07000,294.76000,290.49900,-1.08%,826424 +2020-02-12,295.70000,296.60500,288.28000,296.36000,292.07600,0.54%,624846 +2020-02-13,294.36000,306.61000,294.36000,303.29000,298.90500,2.34%,698849 +2020-02-14,304.72000,315.74000,304.72000,314.43000,309.88400,3.67%,864555 +2020-02-18,314.27000,318.51000,311.64100,318.16000,313.56000,1.19%,666228 +2020-02-19,320.71000,325.99000,320.51000,324.48000,319.78900,1.99%,858623 +2020-02-20,324.89000,325.17000,305.22000,310.33000,305.84400,-4.36%,942049 +2020-02-21,308.91000,309.51000,299.22000,300.39000,296.04700,-3.20%,786498 +2020-02-24,285.40000,299.00000,285.20000,295.77000,291.49400,-1.54%,1045557 +2020-02-25,299.75000,301.63000,287.85000,288.91000,284.73300,-2.32%,906982 +2020-02-26,288.17000,300.52000,287.68000,291.92000,287.70000,1.04%,672885 +2020-02-27,280.22000,293.57000,277.67000,281.36000,277.29200,-3.62%,861076 +2020-02-28,270.99000,283.60000,264.51000,282.65000,278.56400,0.46%,1460791 +2020-03-02,285.98000,292.33000,276.12000,291.96000,287.73900,3.29%,810902 +2020-03-03,293.63000,297.64000,274.03000,282.30000,278.21900,-3.31%,712091 +2020-03-04,287.46000,293.69500,282.43500,293.69000,289.44400,4.03%,572919 +2020-03-05,288.04000,295.39500,281.03000,282.26000,278.17900,-3.89%,654330 +2020-03-06,273.99000,274.97000,257.33000,267.71000,263.84000,-5.15%,1030160 +2020-03-09,240.03000,255.85500,235.70500,240.84000,237.35800,-10.04%,1361282 +2020-03-10,246.44000,248.53000,232.50000,239.48000,236.01800,-0.56%,1203088 +2020-03-11,234.53000,238.42000,216.95000,220.68000,217.49000,-7.85%,1344970 +2020-03-12,189.39000,219.63000,185.37000,191.98000,189.20500,-13.01%,1970263 +2020-03-13,205.63000,226.65000,196.58600,226.62000,223.34400,18.04%,1622015 +2020-03-16,196.35000,208.83000,184.39000,196.27000,193.43300,-13.39%,1298568 +2020-03-17,200.13000,216.85000,190.49000,216.75000,213.61600,10.43%,1051015 +2020-03-18,199.21000,204.36000,186.99000,192.39000,189.60900,-11.24%,1265488 +2020-03-19,193.49000,203.83000,182.08000,197.55000,194.69400,2.68%,1191768 +2020-03-20,203.26000,218.44000,190.02000,192.81000,190.02300,-2.40%,1453217 +2020-03-23,191.10000,191.99000,173.64600,178.94000,176.35300,-7.19%,1654515 +2020-03-24,190.45000,201.99000,184.19000,201.62000,198.70500,12.67%,1348833 +2020-03-25,202.92000,218.95000,192.63000,210.65000,207.60500,4.48%,1129795 +2020-03-26,204.25000,230.38000,202.14000,229.21000,225.89600,8.81%,1086709 +2020-03-27,220.32000,223.97000,207.46500,208.94000,205.91900,-8.84%,1114769 +2020-03-30,209.74000,219.00000,208.94000,213.12000,210.03900,2.00%,796652 +2020-03-31,210.01000,212.33400,198.63000,202.01000,199.09000,-5.21%,1008215 +2020-04-01,193.00000,198.43900,183.29500,187.44000,184.73000,-7.21%,1030229 +2020-04-02,183.70000,185.99000,173.07000,181.26000,178.64000,-3.30%,1359099 +2020-04-03,180.82000,181.99000,163.42000,165.01000,162.62400,-8.97%,1886783 +2020-04-06,175.05000,183.79000,171.01000,181.85000,179.22100,10.21%,1520307 +2020-04-07,194.99000,204.33000,185.24500,186.02000,183.33100,2.29%,1617199 +2020-04-08,190.31000,205.17800,189.29000,202.58000,199.65100,8.90%,785919 +2020-04-09,209.30000,230.77000,207.08000,221.99000,218.78100,9.58%,2278228 +2020-04-13,221.05000,221.98000,210.04000,216.35000,213.22200,-2.54%,1015358 +2020-04-14,229.00000,233.32000,222.28000,228.51000,225.20600,5.62%,855900 +2020-04-15,221.21000,226.44000,219.92000,226.40000,223.12700,-0.92%,784894 +2020-04-16,226.30000,229.50000,206.01000,206.71000,203.72200,-8.70%,1474484 +2020-04-17,216.57000,227.54500,213.01000,224.99000,221.73700,8.84%,1466107 +2020-04-20,221.60000,229.12300,219.13000,222.36000,219.14500,-1.17%,650160 +2020-04-21,216.42000,217.40000,205.06000,208.20000,205.19000,-6.37%,762468 +2020-04-22,214.26000,219.41000,212.90000,217.74000,214.59200,4.58%,559078 +2020-04-23,205.61000,217.61000,205.09400,211.67000,208.61000,-2.79%,1077974 +2020-04-24,214.02000,214.72000,207.30000,211.80000,208.73800,0.06%,742032 +2020-04-27,218.38000,227.06000,216.13000,226.10000,222.83100,6.75%,789260 +2020-04-28,235.22000,241.00000,230.82000,236.69000,233.26800,4.68%,1342379 +2020-04-29,240.51000,272.86000,238.73000,270.00000,266.09700,14.07%,2231290 +2020-04-30,264.54000,271.04500,260.40000,261.02000,257.24600,-3.33%,1068607 +2020-05-01,253.00000,255.00000,235.45000,241.66000,238.16600,-7.42%,1338883 +2020-05-04,236.98000,249.52000,233.50000,248.12000,244.53300,2.67%,696017 +2020-05-05,253.31000,261.70000,251.11000,256.98000,253.26500,3.57%,668213 +2020-05-06,259.44000,260.76200,253.21500,255.04000,251.35300,-0.75%,542329 +2020-05-07,261.64000,274.99000,261.64000,268.82000,264.93400,5.40%,1033207 +2020-05-08,273.62000,275.94300,266.69000,272.03000,268.09700,1.19%,672991 +2020-05-11,269.65000,280.21000,268.49000,274.29000,270.32500,0.83%,591468 +2020-05-12,275.14000,276.05000,263.11000,263.45000,259.64100,-3.95%,563998 +2020-05-13,262.35000,263.73000,240.16000,243.31000,239.79200,-7.64%,1420265 +2020-05-14,239.94000,252.95000,233.27000,252.81000,249.15500,3.90%,1099998 +2020-05-15,252.33000,264.56000,252.33000,261.68000,257.89700,3.51%,933015 +2020-05-18,274.00000,287.05000,271.25500,283.90000,279.79600,8.49%,1519429 +2020-05-19,285.04000,290.86000,279.67000,279.69000,275.64700,-1.48%,865905 +2020-05-20,276.01000,280.94000,268.61000,273.47000,269.51600,-2.22%,1290851 +2020-05-21,275.00000,277.74000,268.26000,274.28000,270.31500,0.30%,598861 +2020-05-22,274.00000,274.68000,267.07000,269.35000,265.45600,-1.80%,648300 +2020-05-26,280.00000,283.98000,275.55000,280.30000,276.24800,4.07%,785366 +2020-05-27,283.10000,287.48000,272.25000,287.06000,282.91000,2.41%,860878 +2020-05-28,287.00000,298.50000,285.04000,287.21000,283.05800,0.05%,800430 +2020-05-29,288.00000,297.65000,286.41000,297.23000,292.93300,3.49%,1070131 +2020-06-01,296.70000,309.28000,294.60100,305.61000,301.19200,2.82%,751739 +2020-06-02,305.60000,308.33000,299.05000,306.84000,302.40400,0.40%,560952 +2020-06-03,308.79000,310.45000,305.36000,306.98000,302.54200,0.05%,469441 +2020-06-04,303.78000,306.65000,298.19500,303.17000,298.78700,-1.24%,536583 +2020-06-05,310.44000,330.61000,308.78000,329.78000,325.01200,8.78%,1393379 +2020-06-08,328.94000,333.40000,323.99000,331.02000,326.23400,0.38%,828232 +2020-06-09,325.00000,331.45000,324.02000,327.60000,322.86400,-1.03%,751661 +2020-06-10,328.25000,336.86000,319.07000,331.50000,326.70800,1.19%,730787 +2020-06-11,313.78000,315.00000,294.64000,295.68000,291.40500,-10.81%,1024026 +2020-06-12,308.63000,315.91000,296.27000,302.80000,298.42200,2.41%,629420 +2020-06-15,294.60000,311.24000,291.29000,307.72000,303.27100,1.62%,532569 +2020-06-16,319.04000,321.27400,306.30000,312.64000,308.12000,1.60%,654876 +2020-06-17,317.48000,317.48000,308.66000,309.02000,304.55200,-1.16%,385687 +2020-06-18,310.84000,319.93000,306.91000,316.30000,311.72700,2.36%,577977 +2020-06-19,320.65000,324.31000,314.42100,318.16000,313.56000,0.59%,721895 +2020-06-22,318.97000,325.26500,318.97000,322.66000,317.99500,1.41%,372209 +2020-06-23,326.31000,331.30000,324.00000,329.64000,324.87400,2.16%,493784 +2020-06-24,326.24000,331.93000,310.24000,312.57000,308.05100,-5.18%,684766 +2020-06-25,310.89000,318.93000,307.67900,317.04000,312.45700,1.43%,381677 +2020-06-26,316.50000,318.95000,304.49000,306.37000,301.94100,-3.37%,1973514 +2020-06-29,307.00000,309.46000,293.36000,300.36000,296.01800,-1.96%,770164 +2020-06-30,301.93000,310.47000,299.01000,309.73000,305.25200,3.12%,862949 +2020-07-01,311.20000,323.16000,310.08700,320.26000,315.63000,3.40%,561812 +2020-07-02,327.78000,328.55000,320.36000,321.50000,316.85200,0.39%,428314 +2020-07-06,326.17000,329.42000,321.07000,321.41000,316.76300,-0.03%,554519 +2020-07-07,319.70000,326.29000,313.12000,313.73000,309.19400,-2.39%,519504 +2020-07-08,314.99000,320.16500,313.12000,319.14000,314.52600,1.72%,387028 +2020-07-09,322.60000,324.74000,309.49000,314.01000,309.47000,-1.61%,666535 +2020-07-10,314.00000,315.23000,307.01000,309.00000,304.53300,-1.60%,421874 +2020-07-13,312.21000,312.65000,290.08000,290.25000,286.05400,-6.07%,619544 +2020-07-14,288.78000,289.57000,276.59000,286.44000,282.29900,-1.31%,850303 +2020-07-15,291.46000,297.62000,289.00000,294.19000,289.93700,2.71%,433836 +2020-07-16,291.29000,293.24000,285.90000,290.30000,286.10300,-1.32%,350308 +2020-07-17,292.22000,296.93000,286.52000,295.07000,290.80400,1.64%,313230 +2020-07-20,296.27000,303.54000,292.73000,302.80000,298.42200,2.62%,338893 +2020-07-21,305.45000,305.85000,292.46000,293.90000,289.65100,-2.94%,336696 +2020-07-22,293.71000,301.93000,293.71000,298.06000,293.75100,1.42%,263604 +2020-07-23,298.01000,306.93600,287.84000,291.20000,286.99000,-2.30%,385098 +2020-07-24,287.12000,294.38000,282.04000,286.97000,282.82100,-1.45%,279777 +2020-07-27,289.01000,291.80000,285.92000,290.29000,286.09300,1.16%,206481 +2020-07-28,288.66000,292.39000,286.55000,286.79000,282.64400,-1.21%,244628 +2020-07-29,293.00000,295.06000,290.00000,294.42000,290.16400,2.66%,320325 +2020-07-30,288.57000,289.08000,278.03000,286.53000,282.38800,-2.68%,515397 +2020-07-31,289.94000,290.00000,277.23000,284.37000,280.25900,-0.75%,562851 +2020-08-03,286.13000,290.32000,283.24000,288.08000,283.91500,1.30%,604614 +2020-08-04,286.83000,288.73000,281.45000,285.50000,281.37300,-0.90%,748643 +2020-08-05,284.96000,304.67000,283.19000,302.05000,297.68300,5.80%,1248431 +2020-08-06,296.67000,302.49000,289.30000,298.66000,294.34200,-1.12%,663815 +2020-08-07,297.61000,301.26000,292.69000,296.66000,292.37100,-0.67%,741262 +2020-08-10,295.17000,295.17000,282.00000,289.44000,285.25600,-2.43%,669553 +2020-08-11,289.21000,294.81000,282.63000,285.49000,281.36300,-1.36%,464896 +2020-08-12,286.94000,290.29000,285.39000,287.70000,283.54100,0.77%,341939 +2020-08-13,288.06000,305.86000,288.06000,301.88000,297.51600,4.93%,498318 +2020-08-14,304.17000,309.33000,300.64000,303.07000,298.68900,0.39%,717762 +2020-08-17,306.30000,307.32500,298.79000,299.05000,294.72700,-1.33%,416784 +2020-08-18,299.82000,301.06000,291.13000,292.31000,288.08400,-2.25%,401235 +2020-08-19,293.00000,295.13800,287.31000,293.00000,288.76400,0.24%,393716 +2020-08-20,290.03000,297.49000,290.03000,293.43000,289.18800,0.15%,427663 +2020-08-21,292.69000,292.69000,286.44000,287.21000,283.05800,-2.12%,278177 +2020-08-24,289.65000,290.00000,283.08000,284.43000,280.31800,-0.97%,300808 +2020-08-25,284.34000,287.98000,283.37000,287.27000,283.11700,1.00%,341740 +2020-08-26,289.57000,300.06000,289.29000,295.84000,291.56300,2.98%,400354 +2020-08-27,295.67000,298.53000,291.08000,293.00000,288.76400,-0.96%,372786 +2020-08-28,294.94000,301.65000,294.75000,299.84000,295.50500,2.33%,317062 +2020-08-31,299.65000,305.71600,299.43000,299.46000,295.13100,-0.13%,606667 +2020-09-01,302.95000,311.89000,300.79000,307.52000,303.07400,2.69%,392803 +2020-09-02,311.48000,311.48000,301.47500,305.30000,300.88600,-0.72%,463143 +2020-09-03,300.65000,300.65000,280.06000,284.00000,279.89400,-6.98%,792020 +2020-09-04,280.04000,285.63000,265.15000,270.75000,266.83600,-4.67%,638837 +2020-09-08,259.10000,280.21000,257.87000,272.51000,268.57000,0.65%,685584 +2020-09-09,279.53000,286.04000,278.33000,280.17000,276.12000,2.81%,502133 +2020-09-10,282.52000,289.00000,273.77000,275.49000,271.50700,-1.67%,296716 +2020-09-11,278.64000,279.00000,263.35000,265.49000,261.65200,-3.63%,480258 +2020-09-14,269.04000,274.52000,268.72500,272.64000,268.69800,2.69%,284074 +2020-09-15,275.39000,280.71500,273.74000,280.09000,276.04100,2.73%,368598 +2020-09-16,285.74000,291.72000,280.42800,280.55000,276.49400,0.16%,359783 +2020-09-17,271.98000,279.10000,270.76000,278.93000,274.89800,-0.58%,434842 +2020-09-18,279.31000,282.32500,269.77000,273.70000,269.74300,-1.88%,649133 +2020-09-21,268.07000,274.37000,265.00000,274.32000,270.35400,0.23%,541734 +2020-09-22,275.98000,280.34000,271.45000,280.08000,276.03100,2.10%,339873 +2020-09-23,279.65000,283.50000,273.44800,275.53000,271.54700,-1.62%,249204 +2020-09-24,273.47000,278.90000,265.71000,273.41000,269.45700,-0.77%,334480 +2020-09-25,273.28000,285.36000,270.21000,283.70000,279.59900,3.76%,291881 +2020-09-28,288.68000,291.65000,286.00000,290.83000,286.62500,2.51%,307522 +2020-09-29,292.57000,304.93000,292.23000,303.83000,299.43800,4.47%,671954 +2020-09-30,302.35000,312.72000,301.28500,311.30000,306.80000,2.46%,904078 +2020-10-01,315.56000,321.29000,313.53000,320.44000,315.80700,2.94%,776542 +2020-10-02,326.00000,335.20000,320.95000,331.53000,326.73700,3.46%,826221 +2020-10-05,331.89000,344.65000,327.02000,342.87000,337.91300,3.42%,661033 +2020-10-06,342.38000,346.15000,335.30000,339.28000,334.37500,-1.05%,713549 +2020-10-07,341.99000,353.15000,335.61000,351.83000,346.74400,3.70%,573683 +2020-10-08,359.70000,361.92000,354.63500,359.53000,354.33200,2.19%,492799 +2020-10-09,361.00000,368.43000,360.80000,366.00000,360.70900,1.80%,525479 +2020-10-12,368.48000,370.32000,358.07000,366.84000,361.53700,0.23%,417752 +2020-10-13,366.23000,376.39000,365.16000,373.78000,368.37600,1.89%,501066 +2020-10-14,376.42000,379.33000,368.57500,372.94000,367.54800,-0.22%,290433 +2020-10-15,365.13000,378.25900,362.00000,375.91000,370.47500,0.80%,273595 +2020-10-16,379.00000,385.02000,377.53000,381.80000,376.28000,1.57%,267158 +2020-10-19,386.41000,389.84000,378.65000,383.12000,377.58100,0.35%,323162 +2020-10-20,383.14000,393.02000,383.14000,384.68000,379.11900,0.41%,262813 +2020-10-21,396.00000,397.51000,375.31000,376.07000,370.63300,-2.24%,389246 +2020-10-22,377.03000,381.08000,366.43000,377.33000,371.87500,0.34%,336646 +2020-10-23,380.98000,388.98000,377.49000,388.65000,383.03100,3.00%,364407 +2020-10-26,382.14000,383.72500,371.71500,378.42000,372.94900,-2.63%,285717 +2020-10-27,381.54000,386.98000,380.30000,382.70000,377.16700,1.13%,303555 +2020-10-28,373.90000,375.67500,367.46000,371.55000,366.17800,-2.91%,341891 +2020-10-29,372.17000,377.88000,371.27000,373.09000,367.69600,0.41%,319762 +2020-10-30,370.48000,370.82400,356.59000,364.09000,358.82600,-2.41%,298048 +2020-11-02,364.09000,371.47500,354.47000,360.60000,355.38700,-0.96%,424196 +2020-11-03,366.00000,372.62000,363.48000,369.14000,363.80300,2.37%,328697 +2020-11-04,380.00000,397.84000,380.00000,397.43000,391.68400,7.66%,609059 +2020-11-05,393.87000,399.75000,368.75900,373.26000,367.86400,-6.08%,850549 +2020-11-06,372.75000,390.64000,365.06000,388.12000,382.50900,3.98%,471627 +2020-11-09,396.01000,419.98000,395.14000,405.05000,399.19400,4.36%,703335 +2020-11-10,400.18000,402.92000,372.64500,377.68000,372.22000,-6.76%,570585 +2020-11-11,387.51000,394.50000,380.44000,381.46000,375.94500,1.00%,337243 +2020-11-12,382.82000,393.05000,378.28000,379.98000,374.48700,-0.39%,297475 +2020-11-13,381.75000,386.90000,375.59400,381.72000,376.20100,0.46%,259098 +2020-11-16,381.99000,385.74000,376.31000,379.33000,373.84600,-0.63%,251214 +2020-11-17,379.05000,384.00000,372.81000,381.66000,376.14200,0.61%,191905 +2020-11-18,380.98000,387.69000,376.08000,380.27000,374.77200,-0.36%,248734 +2020-11-19,383.11000,393.17000,379.97000,392.64000,386.96400,3.25%,278938 +2020-11-20,390.45000,400.65000,386.81000,392.71000,387.03300,0.02%,252118 +2020-11-23,395.78000,405.91000,393.00000,402.49000,396.67100,2.49%,269052 +2020-11-24,407.41000,407.41000,396.00000,400.48000,394.69000,-0.50%,230690 +2020-11-25,402.78000,409.15000,399.30000,407.17000,401.28400,1.67%,300040 +2020-11-27,410.17000,418.06000,410.17000,416.77000,410.74500,2.36%,155948 +2020-11-30,415.43000,422.50000,405.01000,417.08000,411.05000,0.07%,394869 +2020-12-01,419.27000,422.00000,411.82000,415.71000,409.70000,-0.33%,267147 +2020-12-02,409.38000,421.10000,404.93000,419.60000,413.53400,0.94%,252850 +2020-12-03,419.75000,437.00000,419.75000,428.48000,422.28500,2.12%,336681 +2020-12-04,430.45000,439.73000,430.45000,437.15000,430.83000,2.02%,354606 +2020-12-07,436.25000,442.85000,433.14000,437.00000,430.68200,-0.03%,270721 +2020-12-08,437.30000,442.15000,433.37000,440.01000,433.64900,0.69%,347836 +2020-12-09,437.43000,441.01000,420.23000,421.66000,415.56400,-4.17%,340018 +2020-12-10,420.00000,430.21000,414.66500,426.99000,420.81700,1.26%,417166 +2020-12-11,426.29000,430.16300,419.93000,423.89000,417.76200,-0.73%,301094 +2020-12-14,426.44000,430.00000,419.18000,425.98000,419.82200,0.49%,322515 +2020-12-15,429.81000,434.72000,424.39000,425.30000,419.15100,-0.16%,446932 +2020-12-16,425.30000,430.14000,423.28000,423.29000,417.17000,-0.47%,364774 +2020-12-17,424.00000,442.25000,423.29000,441.80000,435.41300,4.37%,515140 +2020-12-18,442.67000,443.85000,433.72500,439.84000,433.48100,-0.44%,839297 +2020-12-21,435.69000,449.77000,431.20000,445.59000,439.14800,1.31%,399897 +2020-12-22,448.04000,466.54000,446.05000,465.13000,458.40600,4.39%,508201 +2020-12-23,465.85000,471.08000,460.56000,464.37000,457.65700,-0.16%,333932 +2020-12-24,465.02000,465.02000,458.00000,462.13000,455.44900,-0.48%,95402 +2020-12-28,468.00000,468.18000,455.26000,463.59000,456.88800,0.32%,306011 +2020-12-29,464.00000,464.65000,445.73500,447.59000,441.11900,-3.45%,362830 +2020-12-30,452.62000,452.62000,446.18000,447.91000,441.43500,0.07%,519995 +2020-12-31,447.09000,453.75000,444.77000,452.25000,445.71200,0.97%,367833 +2021-01-04,450.00000,450.16000,421.72000,427.73000,421.54600,-5.42%,497853 +2021-01-05,423.48000,433.52000,421.00000,426.88000,420.70900,-0.20%,474634 +2021-01-06,421.00000,425.17000,411.13000,413.89000,407.90600,-3.04%,513976 +2021-01-07,418.12000,433.27000,418.12000,431.74000,425.49800,4.31%,352360 +2021-01-08,437.11000,449.00000,434.67000,441.13000,434.75300,2.17%,357117 +2021-01-11,436.72000,436.72000,426.62000,427.16000,420.98500,-3.17%,237807 +2021-01-12,427.29000,427.76000,415.70000,420.80000,414.71600,-1.49%,418806 +2021-01-13,422.97000,424.19000,413.83000,415.55000,409.54200,-1.25%,320057 +2021-01-14,418.23000,423.63700,410.66000,412.99000,407.01900,-0.62%,363440 +2021-01-15,415.11000,415.67000,398.86000,399.00000,393.23200,-3.39%,544959 +2021-01-19,400.00000,403.29000,394.22000,397.33000,391.58600,-0.42%,668055 +2021-01-20,399.60000,410.54000,395.73000,408.77000,402.86000,2.88%,821635 +2021-01-21,410.13000,412.26000,403.15000,404.53000,398.68200,-1.04%,249771 +2021-01-22,404.25000,410.95000,402.53000,409.80000,403.87600,1.30%,266619 +2021-01-25,412.71000,416.35000,399.01000,410.22000,404.28900,0.10%,383385 +2021-01-26,409.84000,410.43500,390.46000,392.19000,386.52000,-4.40%,463781 +2021-01-27,383.62000,387.85000,374.34000,376.46000,371.01800,-4.01%,632585 +2021-01-28,380.23000,395.00000,380.14000,386.79000,381.19800,2.74%,402774 +2021-01-29,383.74000,386.49500,373.69000,379.74000,374.25000,-1.82%,354991 +2021-02-01,385.00000,397.72000,384.22000,396.45000,390.71900,4.40%,339004 +2021-02-02,400.23000,416.20000,394.48000,412.07000,406.11300,3.94%,345840 +2021-02-03,414.49000,419.65000,409.77000,415.47000,409.46400,0.83%,411596 +2021-02-04,417.96000,429.08000,414.69000,428.16000,421.97000,3.05%,315132 +2021-02-05,432.37000,439.00000,430.00000,434.22000,427.94200,1.42%,404542 +2021-02-08,436.00000,441.42000,426.95000,429.48000,423.27100,-1.09%,295913 +2021-02-09,429.30000,435.51000,425.02000,433.02000,426.76000,0.82%,267117 +2021-02-10,434.00000,434.01500,419.27000,425.70000,419.54600,-1.69%,409861 +2021-02-11,429.37000,443.14000,402.36000,407.32000,401.43100,-4.32%,769282 +2021-02-12,403.79000,413.69000,401.92000,412.98000,407.01000,1.39%,459383 +2021-02-16,413.88000,413.88000,389.02000,389.99000,384.35200,-5.57%,558910 +2021-02-17,386.39000,392.44000,376.89500,391.75000,386.08600,0.45%,639742 +2021-02-18,389.96000,406.09000,384.54000,401.55000,395.74500,2.50%,433114 +2021-02-19,402.31000,411.99000,399.50000,400.13000,394.34500,-0.35%,623647 +2021-02-22,393.70000,394.87000,379.64000,380.74000,375.23600,-4.85%,377075 +2021-02-23,372.83000,380.89300,355.94000,377.36000,371.90500,-0.89%,618786 +2021-02-24,375.98000,387.29000,366.04000,386.97000,381.37600,2.55%,568608 +2021-02-25,384.87000,385.88000,364.24000,368.31000,362.98500,-4.82%,434835 +2021-02-26,372.73000,378.95000,367.46000,374.24000,368.83000,1.61%,448346 +2021-03-01,381.60000,391.45000,380.69000,386.95000,381.35600,3.40%,419067 +2021-03-02,390.35000,391.03000,379.98000,380.21000,374.71300,-1.74%,372346 +2021-03-03,375.74000,377.06000,361.04000,363.08000,357.83100,-4.51%,370365 +2021-03-04,358.60000,364.34000,340.84000,348.69000,343.64900,-3.96%,476573 +2021-03-05,359.57000,380.88000,351.73000,375.53000,370.10100,7.70%,821574 +2021-03-08,371.82000,380.33000,365.36000,366.23000,360.93500,-2.48%,545576 +2021-03-09,381.77000,391.34000,375.85000,379.26000,373.77700,3.56%,412103 +2021-03-10,383.76000,396.51000,377.00000,377.74000,372.27900,-0.40%,436180 +2021-03-11,386.55000,395.60000,384.45000,389.84000,384.20400,3.20%,315361 +2021-03-12,382.00000,385.02400,376.97100,384.30000,378.74400,-1.42%,252296 +2021-03-15,384.59000,394.28000,381.53000,393.84000,388.14600,2.48%,337307 +2021-03-16,396.10000,397.34000,375.38000,380.20000,374.70300,-3.46%,310336 +2021-03-17,376.39000,390.36000,370.12000,384.70000,379.13800,1.18%,267560 +2021-03-18,379.22000,379.76000,364.27000,365.36000,360.07800,-5.03%,324095 +2021-03-19,367.60000,379.12000,364.98500,372.53000,367.14400,1.96%,436319 +2021-03-22,370.75000,385.39000,370.75000,378.75000,373.27400,1.67%,335135 +2021-03-23,377.72000,382.45000,371.08000,373.89000,368.48500,-1.28%,240544 +2021-03-24,374.83000,377.00000,363.36000,364.37000,359.10200,-2.55%,263668 +2021-03-25,358.58000,364.08000,353.21000,363.05000,357.80100,-0.36%,349931 +2021-03-26,363.61000,372.88000,358.43000,372.61000,367.22300,2.63%,355432 +2021-03-29,371.64000,375.00000,356.62000,364.43000,359.16100,-2.20%,248651 +2021-03-30,361.41000,362.72000,353.08000,360.19000,354.98300,-1.16%,416936 +2021-03-31,364.71000,376.02000,363.94000,370.06000,364.71000,2.74%,509767 +2021-04-01,380.05000,384.06000,374.59000,376.75000,371.30300,1.81%,348973 +2021-04-05,380.49000,382.38000,371.52000,377.76000,372.29900,0.27%,531004 +2021-04-06,374.40000,384.63000,369.82500,377.98000,372.51600,0.06%,458237 +2021-04-07,377.82000,378.29000,369.72000,372.00000,366.62200,-1.58%,310795 +2021-04-08,376.90000,386.28000,374.31500,379.04000,373.56000,1.89%,430412 +2021-04-09,376.84000,382.65000,371.10000,381.23000,375.71900,0.58%,260700 +2021-04-12,376.58000,383.65000,373.92000,381.01000,375.50200,-0.06%,256294 +2021-04-13,383.44000,393.33000,382.46500,389.71000,384.07600,2.28%,295614 +2021-04-14,391.33000,402.18500,384.70000,386.45000,380.86300,-0.84%,267730 +2021-04-15,388.90000,400.85000,388.45000,398.18000,392.42400,3.04%,508800 +2021-04-16,400.00000,400.00000,394.48000,398.47000,392.70900,0.07%,262341 +2021-04-19,396.01000,401.36000,388.95000,393.18000,387.49600,-1.33%,277726 +2021-04-20,391.81000,397.50000,381.00000,382.42000,376.89100,-2.74%,244864 +2021-04-21,382.38000,390.11200,380.00000,388.25000,382.63700,1.52%,207141 +2021-04-22,390.16000,397.75000,384.71000,390.02000,384.38100,0.46%,310963 +2021-04-23,396.68000,400.39000,392.37000,399.59000,393.81300,2.45%,291222 +2021-04-26,398.16000,403.64000,392.20900,400.96000,395.16300,0.34%,271142 +2021-04-27,403.03000,404.77000,397.02000,400.24000,394.45400,-0.18%,244465 +2021-04-28,399.25000,404.05000,395.61000,401.10000,395.30100,0.21%,247076 +2021-04-29,401.53000,401.53000,388.65000,394.24000,388.54000,-1.71%,277422 +2021-04-30,391.02000,395.28000,383.79000,384.41000,378.85300,-2.49%,310522 +2021-05-03,386.78000,386.98500,376.58000,378.90000,373.42200,-1.43%,292339 +2021-05-04,374.02000,375.06000,351.17700,354.30000,349.17800,-6.49%,738106 +2021-05-05,354.48000,356.00000,335.79000,341.09000,336.15900,-3.73%,681000 +2021-05-06,338.37000,338.53500,321.25500,327.15000,322.42000,-4.09%,660840 +2021-05-07,330.76000,338.80000,323.29000,327.58000,322.84400,0.13%,527226 +2021-05-10,323.62000,324.72000,313.35000,317.20000,312.61400,-3.17%,499404 +2021-05-11,308.63000,325.71500,306.75000,321.29000,316.64500,1.29%,499048 +2021-05-12,315.75000,319.71000,304.04000,305.49000,301.07400,-4.92%,549842 +2021-05-13,310.06000,312.92000,302.44000,308.93000,304.46400,1.13%,614731 +2021-05-14,316.03000,327.53000,312.96000,326.31000,321.59300,5.63%,456473 +2021-05-17,320.78000,322.91000,315.00000,322.20000,317.54200,-1.26%,351992 +2021-05-18,323.50000,328.59500,320.35000,321.95000,317.29600,-0.08%,259032 +2021-05-19,314.99000,320.62000,311.47000,319.95000,315.32400,-0.62%,309982 +2021-05-20,321.01000,335.58000,321.00000,331.82000,327.02300,3.71%,443099 +2021-05-21,335.14000,336.07800,327.58000,330.24000,325.46600,-0.48%,367698 +2021-05-24,335.05000,341.00000,333.07000,336.44000,331.57600,1.88%,676705 +2021-05-25,337.35000,339.71000,329.72000,330.00000,325.22900,-1.91%,736132 +2021-05-26,331.90000,336.94000,330.42500,335.53000,330.67900,1.68%,457721 +2021-05-27,334.38000,335.29000,329.00000,330.97000,326.18500,-1.36%,497537 +2021-05-28,334.35000,337.21000,328.93000,329.60000,324.83500,-0.41%,236026 +2021-06-01,330.58000,332.39700,322.63000,325.47000,320.76500,-1.25%,227248 +2021-06-02,325.36000,329.71000,323.37000,324.81000,320.11400,-0.20%,284699 +2021-06-03,320.22000,321.01000,315.44000,319.41000,314.79200,-1.66%,267445 +2021-06-04,323.59000,326.86000,321.19000,322.28000,317.62100,0.90%,321553 +2021-06-07,318.00000,324.35000,317.00000,320.24000,315.61000,-0.63%,382766 +2021-06-08,324.99000,329.53000,322.06000,326.32000,321.60200,1.90%,264630 +2021-06-09,327.71000,332.62000,327.28700,327.68000,322.94300,0.42%,255262 +2021-06-10,328.46000,336.08000,326.88000,335.41000,330.56100,2.36%,408454 +2021-06-11,337.32000,340.87000,335.37000,340.00000,335.08500,1.37%,372307 +2021-06-14,340.58000,343.12000,338.63000,341.02000,336.09000,0.30%,252419 +2021-06-15,339.90000,342.19000,334.86500,335.15000,330.30500,-1.72%,258695 +2021-06-16,336.21000,339.41000,327.08800,332.49000,327.68300,-0.79%,373494 +2021-06-17,330.30000,349.41900,330.04000,348.50000,343.46200,4.82%,646395 +2021-06-18,347.00000,355.44000,344.91600,352.34000,347.24600,1.10%,693077 +2021-06-21,351.62000,358.30600,347.11000,356.70000,351.54300,1.24%,261539 +2021-06-22,356.69000,362.59000,355.29000,361.56000,356.33300,1.36%,255453 +2021-06-23,363.00000,366.95000,361.89000,365.12000,359.84100,0.98%,323736 +2021-06-24,368.47000,370.25000,366.00000,367.35000,362.03900,0.61%,242443 +2021-06-25,369.19000,370.30000,365.93500,368.80000,363.46800,0.39%,369795 +2021-06-28,372.69000,375.85000,365.92000,373.50000,368.10000,1.27%,276109 +2021-06-29,374.37000,376.25000,370.50000,373.95000,368.54400,0.12%,233160 +2021-06-30,373.49000,373.49000,362.97000,363.47000,358.21500,-2.80%,240007 +2021-07-01,362.13000,377.25400,358.81000,373.59000,368.18900,2.78%,1027216 +2021-07-02,378.55000,384.79000,375.09000,383.86000,378.31100,2.75%,575692 +2021-07-06,385.92000,390.78000,380.50000,388.08000,382.47000,1.10%,479927 +2021-07-07,390.89000,392.60000,383.09500,387.22000,381.62200,-0.22%,247384 +2021-07-08,380.00000,385.82000,374.66000,382.49000,376.96000,-1.22%,432719 +2021-07-09,383.91000,385.84000,379.77000,383.59000,378.04400,0.29%,381547 +2021-07-12,385.00000,388.31000,375.40000,376.13000,370.69200,-1.94%,280137 +2021-07-13,376.00000,377.73000,370.27000,372.02000,366.64200,-1.09%,352080 +2021-07-14,374.75000,374.75000,367.07000,370.00000,364.65100,-0.54%,296628 +2021-07-15,367.82000,371.45500,362.18000,369.93000,364.58200,-0.02%,301836 +2021-07-16,373.93000,377.00000,371.62800,372.85000,367.46000,0.79%,236748 +2021-07-19,365.75000,373.74500,363.30000,367.40000,362.08800,-1.46%,329272 +2021-07-20,371.11000,384.40000,367.88000,378.59000,373.11700,3.05%,400459 +2021-07-21,378.58000,383.44000,375.89000,383.02000,377.48300,1.17%,225284 +2021-07-22,383.44000,386.94000,382.48000,385.54000,379.96600,0.66%,202388 +2021-07-23,390.00000,395.92000,387.53000,395.90000,390.17600,2.69%,246853 +2021-07-26,395.92000,396.00000,388.34000,391.31000,385.65300,-1.16%,243807 +2021-07-27,391.00000,391.79500,382.08000,388.56000,382.94300,-0.70%,203448 +2021-07-28,389.98000,396.79500,388.65500,395.24000,389.52600,1.72%,168729 +2021-07-29,395.38000,402.38000,394.88000,400.02000,394.23700,1.21%,260164 +2021-07-30,397.64000,404.90700,397.64000,400.00000,394.21700,,343376 +2021-08-02,401.51000,403.02000,395.77000,399.94000,394.15800,-0.02%,316054 +2021-08-03,399.15000,402.80500,395.62000,400.04000,394.25700,0.03%,428168 +2021-08-04,435.00000,445.39000,427.91000,442.86000,436.45800,10.70%,816319 +2021-08-05,447.74000,457.61000,444.84000,457.27000,450.65900,3.25%,772069 +2021-08-06,455.66000,466.64000,454.21000,466.45000,459.70700,2.01%,585330 +2021-08-09,468.00000,475.19500,463.21000,468.56000,461.78600,0.45%,604792 +2021-08-10,469.04000,472.49000,454.08500,458.34000,451.71400,-2.18%,583740 +2021-08-11,459.22000,465.72500,456.97300,463.68000,456.97700,1.17%,320229 +2021-08-12,462.49000,472.79000,459.40000,472.55000,465.71800,1.91%,336957 +2021-08-13,471.56000,472.46000,457.16000,463.73000,457.02600,-1.87%,586701 +2021-08-16,461.98000,474.41000,458.32000,473.44000,466.59500,2.09%,412590 +2021-08-17,470.63000,470.98000,459.72000,462.53000,455.84300,-2.30%,390526 +2021-08-18,462.00000,466.88000,458.24400,459.23000,452.59100,-0.71%,246963 +2021-08-19,456.90000,464.51000,453.82800,457.08000,450.47200,-0.47%,324121 +2021-08-20,459.86000,472.44500,459.86000,469.42000,462.63400,2.70%,248653 +2021-08-23,471.75000,478.08500,470.00000,476.82000,469.92700,1.58%,273025 +2021-08-24,477.26000,486.39500,477.26000,485.58000,478.56000,1.84%,221560 +2021-08-25,486.79000,490.74000,483.25400,484.13000,477.13100,-0.30%,188586 +2021-08-26,484.54000,487.10000,480.01000,481.15000,474.19400,-0.62%,174242 +2021-08-27,483.45000,490.03000,480.28100,484.70000,477.69300,0.74%,209495 +2021-08-30,485.48000,490.40000,484.70000,488.85000,481.78300,0.86%,163604 +2021-08-31,491.27000,491.27000,486.32000,488.90000,481.83200,0.01%,294454 +2021-09-01,486.15000,493.10000,486.00000,492.00000,484.88700,0.63%,276991 +2021-09-02,493.50000,502.35500,493.02000,500.80000,493.56000,1.79%,390887 +2021-09-03,498.00000,503.25000,495.47000,496.26000,489.08600,-0.91%,253653 +2021-09-07,492.81000,493.76000,482.89000,483.30000,476.31300,-2.61%,372895 +2021-09-08,482.20000,486.60000,477.33000,478.18000,471.26700,-1.06%,386854 +2021-09-09,479.79000,489.42000,478.18000,480.10000,473.15900,0.40%,273242 +2021-09-10,482.82000,484.45000,474.60000,475.63000,468.75400,-0.93%,209644 +2021-09-13,477.50000,477.50000,461.13000,465.60000,458.86900,-2.11%,395695 +2021-09-14,467.86000,469.08000,462.74800,468.02000,461.25400,0.52%,450761 +2021-09-15,466.76000,475.09000,466.76000,475.00000,468.13300,1.49%,474504 +2021-09-16,475.00000,482.46000,474.01000,482.00000,475.03200,1.47%,333240 +2021-09-17,482.00000,485.18000,477.00000,482.37000,475.39600,0.08%,731704 +2021-09-20,473.00000,484.29000,468.76000,483.99000,476.99300,0.34%,418055 +2021-09-21,488.00000,497.85000,486.50000,492.53000,485.40900,1.76%,421000 +2021-09-22,494.01000,502.45000,492.79000,500.45000,493.21500,1.61%,460345 +2021-09-23,504.56000,513.07000,502.34000,511.26000,503.86900,2.16%,265839 +2021-09-24,510.00000,515.52000,507.91000,515.48000,508.02800,0.83%,255818 +2021-09-27,511.72000,512.00000,503.17000,507.02000,499.69000,-1.64%,297443 +2021-09-28,498.27000,499.06000,486.98000,488.41000,481.34900,-3.67%,538713 +2021-09-29,494.32000,500.36500,491.80000,495.00000,487.84400,1.35%,419983 +2021-09-30,494.86000,502.02000,493.96500,495.75000,488.58300,0.15%,566827 +2021-10-01,497.53000,507.18500,495.24000,505.61000,498.30000,1.99%,405519 +2021-10-04,500.00000,500.00000,483.83000,494.60000,487.45000,-2.18%,661039 +2021-10-05,495.75000,505.83000,495.55000,498.09000,490.88900,0.71%,396899 +2021-10-06,493.56000,507.51000,492.77500,507.49000,500.15300,1.89%,244980 +2021-10-07,513.00000,521.82000,511.27000,511.69000,504.29200,0.83%,308913 +2021-10-08,515.00000,516.86000,504.13000,505.06000,497.75800,-1.30%,155867 +2021-10-11,501.14000,508.75000,501.14000,501.70000,494.44700,-0.67%,170874 +2021-10-12,505.75000,513.68000,503.42000,509.41000,502.04500,1.54%,214236 +2021-10-13,512.48000,516.96000,512.30000,516.33000,508.86500,1.36%,183587 +2021-10-14,522.26000,529.92000,520.78000,524.20000,516.62200,1.52%,229501 +2021-10-15,526.87000,527.24000,516.74500,518.77000,511.27000,-1.04%,411054 +2021-10-18,519.78000,522.25000,516.81000,521.17000,513.63500,0.46%,314644 +2021-10-19,524.56000,527.26500,518.01500,518.69000,511.19100,-0.48%,322742 +2021-10-20,519.99000,521.43000,511.70000,512.63000,505.21900,-1.17%,374593 +2021-10-21,512.00000,533.97000,512.00000,533.93000,526.21100,4.16%,274067 +2021-10-22,535.00000,546.69000,534.50500,535.82000,528.07400,0.35%,221236 +2021-10-25,538.28000,540.96000,533.71000,538.93000,531.13900,0.58%,259891 +2021-10-26,541.70000,542.76000,533.92000,537.19000,529.42400,-0.32%,188047 +2021-10-27,536.26000,538.60000,528.79000,531.33000,523.64900,-1.09%,225438 +2021-10-28,533.99000,539.97000,531.48000,537.32000,529.55200,1.13%,205850 +2021-10-29,534.14000,548.96000,534.14000,547.85000,539.93000,1.96%,229100 +2021-11-01,547.93000,553.76000,543.01000,546.58000,538.67800,-0.23%,355384 +2021-11-02,557.73000,558.97000,547.19000,553.23000,545.23200,1.22%,462596 +2021-11-03,537.00000,537.00000,501.24700,512.33000,504.92300,-7.39%,766924 +2021-11-04,519.19000,520.00000,510.68400,512.00000,504.59800,-0.06%,489187 +2021-11-05,515.20000,522.84000,503.84000,504.40000,497.10800,-1.48%,457389 +2021-11-08,509.31000,514.96000,507.36000,511.42000,504.02600,1.39%,346215 +2021-11-09,513.25000,516.65000,502.00000,507.33000,499.99600,-0.80%,263746 +2021-11-10,503.25000,506.64000,486.98000,491.60000,484.49300,-3.10%,264185 +2021-11-11,495.37000,495.48600,487.27000,488.01000,480.95500,-0.73%,345918 +2021-11-12,489.00000,491.45000,484.38000,490.24000,483.15300,0.46%,316078 +2021-11-15,493.57000,493.57000,480.34500,484.08000,477.08200,-1.26%,307529 +2021-11-16,482.79000,490.57500,481.55000,486.00000,478.97400,0.40%,249544 +2021-11-17,486.00000,486.00000,470.97500,477.07000,470.17300,-1.84%,278077 +2021-11-18,475.77000,478.68000,468.90000,469.40000,462.61400,-1.61%,297318 +2021-11-19,474.38000,475.19000,463.71000,470.52000,463.71800,0.24%,323619 +2021-11-22,470.00000,470.10000,448.20000,452.71000,446.16500,-3.79%,285144 +2021-11-23,449.65000,454.34600,436.34000,448.37000,441.88800,-0.96%,380830 +2021-11-24,443.31000,454.93000,440.61000,452.30000,445.76100,0.88%,291159 +2021-11-26,449.50000,457.70000,436.28000,437.84000,431.51000,-3.20%,245514 +2021-11-29,445.10000,449.57000,439.29000,447.43000,440.96100,2.19%,306301 +2021-11-30,444.73000,450.30000,434.21000,437.48000,431.15500,-2.22%,391607 +2021-12-01,443.87000,446.03000,421.63000,422.09000,415.98800,-3.52%,358700 +2021-12-02,420.43000,441.96000,420.43000,439.08000,432.73200,4.03%,482971 +2021-12-03,438.63000,440.15000,409.33000,417.83000,411.78900,-4.84%,564411 +2021-12-06,415.24000,422.65000,408.00000,418.59000,412.53800,0.18%,314315 +2021-12-07,429.17000,442.38000,427.53000,435.39000,429.09600,4.01%,401458 +2021-12-08,435.60000,438.90500,425.00000,435.74000,429.44100,0.08%,246730 +2021-12-09,435.49000,437.62900,424.04000,424.33000,418.19500,-2.62%,229914 +2021-12-10,427.31000,432.41000,415.17500,419.72000,413.65200,-1.09%,249908 +2021-12-13,419.00000,424.22000,413.23000,415.46000,409.45400,-1.01%,326217 +2021-12-14,409.23000,413.75000,398.01000,405.12000,399.26300,-2.49%,356082 +2021-12-15,405.78000,415.89000,399.73000,414.89000,408.89200,2.41%,255699 +2021-12-16,416.84000,416.84000,395.87000,399.37000,393.59600,-3.74%,300071 +2021-12-17,397.23000,408.93000,389.20000,406.82000,400.93900,1.87%,605784 +2021-12-20,400.87000,406.82000,397.51000,400.54000,394.74900,-1.54%,414184 +2021-12-21,404.01000,418.47000,404.01000,416.75000,410.72500,4.05%,319727 +2021-12-22,416.99000,427.94000,413.82000,421.75000,415.65300,1.20%,338093 +2021-12-23,421.13000,426.29000,417.08000,423.83000,417.70300,0.49%,146771 +2021-12-27,423.90000,427.31000,420.69000,426.36000,420.19600,0.60%,313443 +2021-12-28,429.50000,429.93000,420.47000,420.99000,414.90400,-1.26%,153694 +2021-12-29,422.15000,422.15000,410.65000,417.21000,411.17800,-0.90%,152994 +2021-12-30,418.38000,422.83000,416.34000,417.70000,411.66100,0.12%,212626 +2021-12-31,418.20000,418.93000,414.12000,415.19000,409.18800,-0.60%,380260 +2022-01-03,415.19000,416.08500,399.39000,404.94000,399.08600,-2.47%,611439 +2022-01-04,405.55000,405.55000,384.41000,391.87000,386.20500,-3.23%,1074171 +2022-01-05,388.49000,388.49000,358.73500,360.94000,355.72200,-7.89%,1431793 +2022-01-06,357.42000,362.82000,350.03000,356.83000,351.67100,-1.14%,1219106 +2022-01-07,356.12000,362.07000,351.02000,355.80000,350.65600,-0.29%,787347 +2022-01-10,350.22000,364.50000,342.99000,364.02000,358.75700,2.31%,631709 +2022-01-11,364.02000,369.90000,357.85000,367.20000,361.89100,0.87%,452351 +2022-01-12,366.14000,375.69000,355.15000,358.07000,352.89300,-2.49%,415918 +2022-01-13,357.86000,359.87500,342.35000,342.55000,337.59800,-4.33%,495756 +2022-01-14,340.15000,346.23000,330.00000,333.99000,329.16200,-2.50%,873213 +2022-01-18,326.48000,332.87500,321.38000,322.73000,318.06400,-3.37%,533109 +2022-01-19,326.01000,337.83000,325.15500,329.76000,324.99300,2.18%,599818 +2022-01-20,337.17000,341.87000,327.33000,328.27000,323.52400,-0.45%,570002 +2022-01-21,327.29000,327.98000,309.51000,310.00000,305.51800,-5.57%,843896 +2022-01-24,302.75000,326.96000,298.23000,326.29000,321.57300,5.25%,825373 +2022-01-25,316.31000,320.00000,299.05000,304.67000,300.26500,-6.63%,706318 +2022-01-26,315.99000,319.75000,297.18000,302.06000,297.69300,-0.86%,649066 +2022-01-27,308.98000,310.33000,297.24000,300.98000,296.62900,-0.36%,716923 +2022-01-28,303.14000,317.38000,296.67700,317.23000,312.64400,5.40%,476070 +2022-01-31,318.10000,335.94000,318.10000,335.30000,330.45300,5.70%,486709 +2022-02-01,336.00000,339.69000,327.58000,338.05000,333.16300,0.82%,442273 +2022-02-02,337.22000,337.83500,323.00000,325.56000,320.85300,-3.69%,344267 +2022-02-03,317.04000,322.19000,314.01000,314.68000,310.13100,-3.34%,411934 +2022-02-04,318.21000,329.88000,310.01000,325.76000,321.05000,3.52%,422160 +2022-02-07,326.35000,334.93000,323.44500,328.58000,323.83000,0.87%,697553 +2022-02-08,326.36000,336.85000,325.13000,335.01000,330.16700,1.96%,817369 +2022-02-09,366.21000,367.45000,350.02000,364.94000,359.66400,8.93%,1263661 +2022-02-10,353.93000,371.33500,352.24000,364.39000,359.12200,-0.15%,722233 +2022-02-11,361.93000,368.91000,345.26000,349.56000,344.50600,-4.07%,720637 +2022-02-14,347.02000,352.08000,343.26000,345.72000,340.72200,-1.10%,498612 +2022-02-15,350.65000,354.90000,344.81000,348.19000,343.15600,0.71%,340214 +2022-02-16,341.30000,345.27000,331.31000,344.48000,339.50000,-1.07%,569001 +2022-02-17,339.98000,341.44900,327.18000,327.72000,322.98200,-4.87%,351106 +2022-02-18,329.70000,329.70000,314.93000,318.57000,313.96400,-2.79%,378141 +2022-02-22,316.08000,326.50000,314.42000,320.68000,316.04400,0.66%,387596 +2022-02-23,323.75000,326.60000,314.29000,314.89000,310.33800,-1.81%,426511 +2022-02-24,303.18000,328.42000,302.53000,324.50000,319.80900,3.05%,967207 +2022-02-25,327.74000,336.41000,320.00000,335.64000,330.78800,3.43%,623525 +2022-02-28,335.40000,342.72000,333.93000,339.21000,334.30600,1.06%,512556 +2022-03-01,340.67000,344.18000,332.28000,334.60000,329.76300,-1.36%,409227 +2022-03-02,339.31000,339.31000,328.85000,338.20000,333.31100,1.08%,274384 +2022-03-03,341.57000,341.57000,321.95000,323.95000,319.26700,-4.21%,258658 +2022-03-04,325.45000,331.78000,310.22000,318.54000,313.93500,-1.67%,417578 +2022-03-07,321.22000,324.87000,301.09000,301.34000,296.98400,-5.40%,458744 +2022-03-08,298.23000,303.61000,283.91000,294.58000,290.32100,-2.24%,614207 +2022-03-09,303.25000,315.60000,299.79000,311.21000,306.71100,5.65%,258364 +2022-03-10,303.76000,310.47000,301.71000,309.67000,305.19300,-0.49%,345345 +2022-03-11,314.42000,314.42000,302.55000,303.22000,298.83600,-2.08%,283403 +2022-03-14,300.99000,310.66000,293.53000,297.66000,293.35700,-1.83%,324029 +2022-03-15,300.00000,306.16000,297.66000,306.01000,301.58600,2.81%,373770 +2022-03-16,309.23000,327.63000,309.22000,327.22000,322.48900,6.93%,487128 +2022-03-17,324.41000,344.14000,320.95000,343.11000,338.15000,4.86%,622125 +2022-03-18,341.46000,361.50000,341.07700,359.02000,353.83000,4.64%,734373 +2022-03-21,355.38000,360.00000,346.03000,351.87000,346.78300,-1.99%,462586 +2022-03-22,351.46000,364.64000,347.82000,357.24000,352.07500,1.53%,407220 +2022-03-23,354.44000,354.44000,343.22000,344.28000,339.30300,-3.63%,359366 +2022-03-24,345.47000,348.98000,338.52000,348.85000,343.80700,1.33%,207642 +2022-03-25,349.85000,351.06000,333.37500,341.26000,336.32600,-2.18%,331164 +2022-03-28,342.23000,349.41000,339.06000,348.07000,343.03800,2.00%,194823 +2022-03-29,356.11000,363.48500,350.70000,359.71000,354.51000,3.34%,326376 +2022-03-30,355.07000,356.46000,345.55000,347.26000,342.24000,-3.46%,419219 +2022-03-31,350.35000,355.39500,346.38000,346.38000,341.37200,-0.25%,398200 +2022-04-01,346.98000,352.72000,343.71500,350.98000,345.90600,1.33%,388577 +2022-04-04,353.15000,363.80000,352.34500,358.64000,353.45500,2.18%,242425 +2022-04-05,358.18000,359.19000,348.24000,354.15000,349.03000,-1.25%,327513 +2022-04-06,346.65000,348.16000,333.59000,335.05000,330.20600,-5.39%,438285 +2022-04-07,333.37000,341.86500,322.99000,328.07000,323.32700,-2.08%,744509 +2022-04-08,326.13000,328.38000,321.70000,323.69000,319.01000,-1.34%,743246 +2022-04-11,320.72000,323.19000,315.34000,316.73000,312.15100,-2.15%,400108 +2022-04-12,322.04000,331.39000,316.66000,317.45000,312.86100,0.23%,350776 +2022-04-13,317.63000,327.60500,317.06000,325.08000,320.38000,2.40%,318874 +2022-04-14,327.47000,327.47300,317.62000,319.36000,314.74300,-1.76%,293010 +2022-04-18,316.70000,317.27400,300.28000,308.45000,303.99100,-3.42%,661117 +2022-04-19,308.90000,319.94000,307.15000,318.97000,314.35900,3.41%,406022 +2022-04-20,321.08000,321.86000,310.43000,311.90000,307.39100,-2.22%,264473 +2022-04-21,316.49000,319.97000,303.02000,303.89000,299.49700,-2.57%,341565 +2022-04-22,305.22000,307.06000,295.48000,295.97000,291.69100,-2.61%,303750 +2022-04-25,293.34000,306.22000,293.34000,303.46000,299.07300,2.53%,474217 +2022-04-26,298.88000,300.27000,284.79000,284.80000,280.68300,-6.15%,480568 +2022-04-27,285.02000,294.81000,282.07000,282.31000,278.22900,-0.87%,467090 +2022-04-28,289.24000,297.68000,281.52000,295.34000,291.07000,4.62%,712321 +2022-04-29,293.13000,298.01500,280.96500,281.47000,277.40100,-4.70%,601455 +2022-05-02,282.89000,292.97000,278.37000,292.72000,288.48800,4.00%,534743 +2022-05-03,292.38000,297.01000,282.74000,288.46000,284.29000,-1.46%,825823 +2022-05-04,306.10000,329.93500,292.11000,328.20000,323.45500,13.78%,1341758 +2022-05-05,322.48000,324.04100,296.71000,301.05000,296.69800,-8.27%,626692 +2022-05-06,295.27000,301.84000,278.61000,295.24000,290.97200,-1.93%,604779 +2022-05-09,287.29000,287.29000,273.39000,280.17000,276.12000,-5.10%,601115 +2022-05-10,287.09000,293.32900,272.18000,283.98000,279.87400,1.36%,700282 +2022-05-11,279.97000,286.50000,264.48500,266.14000,262.29200,-6.28%,533911 +2022-05-12,261.32000,280.41000,259.95000,274.99000,271.01400,3.33%,734774 +2022-05-13,280.00000,292.11000,280.00000,288.56000,284.38800,4.93%,432137 +2022-05-16,285.00000,290.66300,279.15000,279.81000,275.76500,-3.03%,384148 +2022-05-17,288.43000,291.47800,274.70000,281.64000,277.56800,0.65%,343303 +2022-05-18,277.46000,278.98000,265.03000,268.94000,265.05200,-4.51%,301845 +2022-05-19,268.56000,278.63000,265.54000,269.66000,265.76200,0.27%,428066 +2022-05-20,274.00000,277.41000,264.85000,276.79000,272.78800,2.64%,526251 +2022-05-23,276.44000,279.40800,266.06000,274.38000,270.41300,-0.87%,362839 +2022-05-24,269.67000,271.81000,264.55000,266.69000,262.83400,-2.80%,660247 +2022-05-25,265.99000,278.42000,265.99000,274.86000,270.88600,3.06%,311737 +2022-05-26,275.73000,281.84000,273.31000,281.69000,277.61800,2.48%,376545 +2022-05-27,285.54000,294.39000,285.54000,294.28000,290.02600,4.47%,385149 +2022-05-31,293.74000,295.27000,281.20000,284.34000,280.22900,-3.38%,551964 +2022-06-01,288.60000,294.49000,281.56000,282.18000,278.10100,-0.76%,351134 +2022-06-02,282.27000,303.35000,282.18000,303.10000,298.71800,7.41%,368595 +2022-06-03,295.73000,302.36000,294.27000,298.52000,294.20400,-1.51%,319348 +2022-06-06,302.54000,304.60000,295.85000,302.01000,297.64400,1.17%,403982 +2022-06-07,299.46000,309.74200,297.34000,307.31000,302.86700,1.75%,252704 +2022-06-08,308.65000,313.40000,304.95000,312.00000,307.48900,1.53%,402890 +2022-06-09,309.93000,314.26000,302.00000,302.40000,298.02800,-3.08%,390319 +2022-06-10,297.86000,298.79000,286.10500,294.39000,290.13400,-2.65%,364090 +2022-06-13,281.36000,287.25000,268.17000,268.50000,264.61800,-8.79%,381920 +2022-06-14,269.23000,274.05000,267.47000,270.45000,266.54000,0.73%,358499 +2022-06-15,274.82000,279.19000,267.01000,273.82000,269.86100,1.25%,355572 +2022-06-16,265.78000,267.81000,255.82000,259.97000,256.21200,-5.06%,478171 +2022-06-17,261.54000,269.17000,261.54000,264.83000,261.00100,1.87%,653132 +2022-06-21,270.00000,277.51000,269.36000,271.99000,268.05800,2.70%,345396 +2022-06-22,269.18000,276.30000,269.18000,273.17000,269.22100,0.43%,204521 +2022-06-23,276.51000,287.66000,272.84300,286.14000,282.00300,4.75%,306705 +2022-06-24,290.19000,306.95000,290.19000,306.53000,302.09800,7.13%,509969 +2022-06-27,306.40000,311.60000,299.31000,300.08000,295.74200,-2.10%,314244 +2022-06-28,298.68000,302.78000,286.52000,286.64000,282.49600,-4.48%,272084 +2022-06-29,286.41000,288.83400,280.23000,284.18000,280.07200,-0.86%,285286 +2022-06-30,280.54000,283.24000,273.37000,280.12000,276.07000,-1.43%,383676 +2022-07-01,280.69000,291.56500,279.86000,291.17000,286.96100,3.94%,300847 +2022-07-05,287.43000,314.00000,284.55000,313.29000,308.76100,7.60%,509499 +2022-07-06,312.66000,316.85000,308.92000,312.74000,308.21900,-0.18%,392874 +2022-07-07,311.01000,328.35000,311.01000,326.01000,321.29700,4.24%,469448 +2022-07-08,319.01000,329.90000,318.04000,323.29000,318.61600,-0.83%,334070 +2022-07-11,319.02000,322.89000,313.45000,319.94000,315.31500,-1.04%,257243 +2022-07-12,320.00000,323.14000,292.70000,296.80000,292.50900,-7.23%,660816 +2022-07-13,289.52000,302.51000,286.96000,295.38000,291.11000,-0.48%,306466 +2022-07-14,291.70000,293.19000,281.37000,290.74000,286.53700,-1.57%,369971 +2022-07-15,295.56000,302.44500,292.27500,301.83000,297.46600,3.81%,323312 +2022-07-18,304.90000,312.41000,298.79000,299.78000,295.44600,-0.68%,298697 +2022-07-19,304.00000,312.14000,299.21500,311.49000,306.98700,3.91%,371622 +2022-07-20,312.67000,331.04500,311.98500,325.95000,321.23800,4.64%,417600 +2022-07-21,324.19000,331.76000,323.19000,330.97000,326.18500,1.54%,274390 +2022-07-22,330.96000,334.74000,321.57000,324.53000,319.83800,-1.95%,287232 +2022-07-25,320.00000,320.00000,313.92000,317.04000,312.45700,-2.31%,258596 +2022-07-26,316.44000,316.44000,299.45000,302.91000,298.53100,-4.46%,488598 +2022-07-27,310.11000,321.99000,307.46000,320.20000,315.57100,5.71%,359885 +2022-07-28,320.38000,328.39500,305.39000,326.57000,321.84900,1.99%,759482 +2022-07-29,327.53000,330.75000,321.72100,330.49000,325.71200,1.20%,435663 +2022-08-01,329.96000,337.04000,323.64000,332.06000,327.25900,0.48%,495984 +2022-08-02,329.23000,341.77000,329.23000,337.86000,332.97600,1.75%,519396 +2022-08-03,348.00000,364.10000,342.48500,352.33000,347.23600,4.28%,1045901 +2022-08-04,351.14000,361.50500,350.00000,360.77000,355.55400,2.40%,410412 +2022-08-05,353.96000,373.73500,353.96000,370.01000,364.66100,2.56%,559072 +2022-08-08,369.27000,376.08000,367.41500,367.99000,362.67000,-0.55%,364631 +2022-08-09,366.29000,376.07000,360.43000,371.49000,366.11900,0.95%,464616 +2022-08-10,384.00000,384.80000,373.93000,377.33000,371.87500,1.57%,406895 +2022-08-11,382.57000,384.43000,375.84000,377.90000,372.43700,0.15%,412296 +2022-08-12,378.00000,393.98000,376.02000,393.91000,388.21500,4.24%,537039 +2022-08-15,391.83000,402.78000,391.83000,398.91000,393.14300,1.27%,439642 +2022-08-16,397.98000,401.39000,392.97000,396.99000,391.25100,-0.48%,298728 +2022-08-17,392.18000,396.16000,388.46000,390.68000,385.03200,-1.59%,334348 +2022-08-18,390.68000,393.33000,385.75000,387.00000,381.40500,-0.94%,265150 +2022-08-19,382.25000,384.54000,376.73000,377.01000,371.56000,-2.58%,432323 +2022-08-22,370.00000,372.54000,364.71000,367.89000,362.57100,-2.42%,357271 +2022-08-23,368.02000,373.50000,366.80500,368.69000,363.36000,0.22%,300753 +2022-08-24,372.13000,378.23000,371.02000,371.45000,366.08000,0.75%,235601 +2022-08-25,374.82000,378.70000,369.41500,374.14000,368.73100,0.72%,226017 +2022-08-26,373.45000,374.99000,360.18000,360.60000,355.38700,-3.62%,268326 +2022-08-29,354.39000,358.18000,350.88000,351.18000,346.10300,-2.61%,314644 +2022-08-30,354.68000,357.78000,348.80000,357.29000,352.12500,1.74%,343110 +2022-08-31,360.66000,362.40000,351.00000,351.20000,346.12300,-1.70%,386898 +2022-09-01,348.46000,348.86000,337.58000,346.57000,341.56000,-1.32%,281019 +2022-09-02,351.10000,353.17000,341.47000,344.46000,339.48000,-0.61%,343632 +2022-09-06,344.96000,347.19800,340.58000,345.92000,340.91900,0.42%,258307 +2022-09-07,347.06000,357.51500,345.45000,356.16000,351.01100,2.96%,193921 +2022-09-08,353.61000,365.00000,352.00000,364.56000,359.29000,2.36%,261403 +2022-09-09,367.20000,372.87000,366.88000,370.17000,364.81800,1.54%,267330 +2022-09-12,371.54000,375.84000,368.71000,375.69000,370.25900,1.49%,297617 +2022-09-13,360.47000,365.44000,358.55000,361.37000,356.14600,-3.81%,261616 +2022-09-14,365.05000,369.36000,358.72000,364.04000,358.77700,0.74%,283054 +2022-09-15,360.00000,366.83000,349.72000,351.58000,346.49700,-3.42%,318679 +2022-09-16,347.21000,352.72300,343.08000,349.60000,344.54600,-0.56%,435191 +2022-09-19,346.18000,352.08000,346.18000,351.45000,346.36900,0.53%,202031 +2022-09-20,348.99000,351.58000,344.71500,346.92000,341.90500,-1.29%,207963 +2022-09-21,349.98000,355.78000,342.64000,343.28000,338.31700,-1.05%,197958 +2022-09-22,342.09000,343.03000,326.46000,328.46000,323.71100,-4.32%,358574 +2022-09-23,323.69000,327.10000,317.38000,325.75000,321.04100,-0.83%,434679 +2022-09-26,324.59000,331.83000,320.26000,320.93000,316.29000,-1.48%,319917 +2022-09-27,326.75000,331.91000,324.01000,328.29000,323.54400,2.29%,216386 +2022-09-28,328.83000,343.54000,326.46000,341.78000,336.83900,4.11%,317328 +2022-09-29,337.21000,338.73000,332.63500,334.43000,329.59500,-2.15%,356062 +2022-09-30,333.74000,340.92000,329.71000,329.99000,325.21900,-1.33%,387814 +2022-10-03,332.80000,339.10200,327.82000,336.64000,331.77300,2.02%,344900 +2022-10-04,347.80000,354.11000,346.01000,349.62000,344.56600,3.86%,387962 +2022-10-05,343.92000,357.19000,343.77000,351.67000,346.58600,0.59%,289031 +2022-10-06,350.70000,356.86000,344.73000,353.60000,348.48800,0.55%,501940 +2022-10-07,346.53000,347.88000,337.36000,338.40000,333.50800,-4.30%,395927 +2022-10-10,339.20000,339.20000,316.87000,323.98000,319.29600,-4.26%,368163 +2022-10-11,323.56000,327.31000,311.45000,319.42000,314.80200,-1.41%,445694 +2022-10-12,319.68000,321.62500,310.30000,311.37000,306.86900,-2.52%,464678 +2022-10-13,301.17000,315.51300,296.56000,313.44000,308.90900,0.66%,410771 +2022-10-14,316.13000,320.79000,298.09000,298.73000,294.41100,-4.69%,379512 +2022-10-17,309.38000,320.44500,309.01000,315.66000,311.09700,5.67%,349908 +2022-10-18,327.20000,333.18000,321.88000,329.14000,324.38200,4.27%,365489 +2022-10-19,324.50000,325.76000,314.91000,320.50000,315.86700,-2.63%,220817 +2022-10-20,321.10000,329.19000,314.19500,318.31000,313.70800,-0.68%,349260 +2022-10-21,318.13000,324.01000,310.06000,323.01000,318.34000,1.48%,299293 +2022-10-24,325.15000,325.15000,311.21000,324.02000,319.33600,0.31%,314275 +2022-10-25,325.34000,337.72000,325.34000,337.16000,332.28600,4.06%,311846 +2022-10-26,328.52000,342.59000,328.05000,331.04000,326.25400,-1.82%,278468 +2022-10-27,334.74000,339.82000,331.67000,333.81000,328.98400,0.84%,238861 +2022-10-28,334.20000,341.67000,328.72000,341.62000,336.68100,2.34%,350383 +2022-10-31,339.58000,348.25500,337.42000,346.00000,340.99800,1.28%,525225 +2022-11-01,353.20000,353.93000,338.42000,342.71000,337.75500,-0.95%,665168 +2022-11-02,343.17000,343.23000,316.00000,316.45000,311.87500,-7.66%,750552 +2022-11-03,314.56000,338.20000,312.68000,326.33000,321.61200,3.12%,582447 +2022-11-04,330.01000,330.01000,295.81000,306.20000,301.77300,-6.17%,875154 +2022-11-07,308.74000,308.74000,291.24500,296.21000,291.92800,-3.26%,785747 +2022-11-08,298.07000,309.32000,290.69000,304.86000,300.45300,2.92%,469792 +2022-11-09,301.55000,301.55000,293.16000,299.51000,295.18000,-1.75%,379825 +2022-11-10,320.91000,336.77000,320.91000,329.75000,324.98300,10.10%,656759 +2022-11-11,330.71000,347.82000,327.53500,340.35000,335.43000,3.21%,598066 +2022-11-14,336.01000,339.05000,327.49000,329.82000,325.05200,-3.09%,333596 +2022-11-15,341.01000,349.90500,338.82000,347.19000,342.17100,5.27%,447142 +2022-11-16,342.80000,345.23000,335.79000,337.69000,332.80800,-2.74%,476197 +2022-11-17,330.00000,331.46500,315.28000,318.34000,313.73800,-5.73%,551395 +2022-11-18,325.56000,325.56000,307.92000,316.39000,311.81600,-0.61%,631481 +2022-11-21,313.00000,317.98000,311.04000,315.14000,310.58400,-0.40%,350813 +2022-11-22,314.79000,319.50000,308.59000,319.38000,314.76300,1.35%,246966 +2022-11-23,319.41000,329.33000,315.18300,327.21000,322.48000,2.45%,191686 +2022-11-25,327.00000,328.43000,323.87000,327.10000,322.37100,-0.03%,124725 +2022-11-28,323.84000,331.33000,323.66000,325.23000,320.52800,-0.57%,275961 +2022-11-29,325.56000,328.44000,319.73000,321.98000,317.32500,-1.00%,255985 +2022-11-30,320.82000,339.84000,318.08500,339.10000,334.19800,5.32%,696609 +2022-12-01,338.14000,348.98000,336.91000,346.22000,341.21500,2.10%,556951 +2022-12-02,337.97000,343.50000,334.16100,339.87000,334.95600,-1.83%,290884 +2022-12-05,335.23000,337.36000,311.78000,315.47000,310.90900,-7.18%,494482 +2022-12-06,315.68000,315.68000,305.77000,312.67000,308.15000,-0.89%,377169 +2022-12-07,312.67000,314.77000,306.22400,308.97000,304.50300,-1.18%,447158 +2022-12-08,311.30000,320.95000,308.18000,318.76000,314.15200,3.17%,406461 +2022-12-09,317.68000,323.34500,313.65000,314.13000,309.58900,-1.45%,376126 +2022-12-12,314.32000,331.29000,313.73000,325.94000,321.22800,3.76%,533724 +2022-12-13,342.37000,345.99000,324.61000,328.77000,324.01700,0.87%,672353 +2022-12-14,328.15000,334.28000,324.39000,327.72000,322.98200,-0.32%,448274 +2022-12-15,321.50000,323.18000,313.47000,314.93000,310.37700,-3.90%,335145 +2022-12-16,313.12000,315.34000,306.15000,311.40000,306.89800,-1.12%,523200 +2022-12-19,310.89000,312.84000,307.08000,309.59000,305.11400,-0.58%,418503 +2022-12-20,306.35000,311.59000,301.86000,303.82000,299.42800,-1.86%,421589 +2022-12-21,304.23000,311.97000,299.51000,310.36000,305.87300,2.15%,280749 +2022-12-22,304.39000,305.00000,294.42000,303.79000,299.39800,-2.12%,425596 +2022-12-23,301.65000,305.57000,297.51000,305.17000,300.75800,0.45%,227272 +2022-12-27,304.50000,304.91000,298.44000,301.62000,297.25900,-1.16%,212354 +2022-12-28,301.16000,305.10000,299.13000,302.63000,298.25500,0.33%,346562 +2022-12-29,307.20000,312.99000,302.11000,311.87000,307.36100,3.05%,347520 +2022-12-30,306.73000,310.63000,305.20000,310.31000,305.82400,-0.50%,317750 +2023-01-03,316.59000,318.38000,302.01000,304.63000,300.22600,-1.83%,251679 +2023-01-04,307.37000,308.40000,301.41000,303.90000,299.50700,-0.24%,433159 +2023-01-05,298.20000,298.51000,291.96000,294.62000,290.36100,-3.05%,474818 +2023-01-06,297.62000,297.62000,284.24000,286.65000,282.50600,-2.71%,1122394 +2023-01-09,289.59000,297.82000,288.24000,292.59000,288.36000,2.07%,1099463 +2023-01-10,289.52000,300.21000,285.72000,298.34000,294.02700,1.97%,659295 +2023-01-11,302.24000,305.63000,300.56500,304.25000,299.85100,1.98%,390334 +2023-01-12,306.41000,310.11000,298.85000,304.28000,299.88100,0.01%,420545 +2023-01-13,299.70000,305.86000,299.04000,304.46000,300.05800,0.06%,415736 +2023-01-17,304.45000,312.66000,302.15000,310.30000,305.81400,1.92%,460332 +2023-01-18,314.36000,321.18000,310.22500,311.77000,307.26300,0.47%,526034 +2023-01-19,306.91000,310.40500,303.82000,304.80000,300.39400,-2.24%,265337 +2023-01-20,305.26000,314.11000,304.12000,313.46000,308.92800,2.84%,292610 +2023-01-23,313.32000,323.29000,310.92500,322.07000,317.41400,2.75%,340449 +2023-01-24,319.38000,322.83000,317.97500,319.92000,315.29500,-0.67%,265744 +2023-01-25,310.84000,316.22000,297.93000,314.60000,310.05200,-1.66%,411603 +2023-01-26,319.27000,322.41000,314.95000,321.46000,316.81300,2.18%,246822 +2023-01-27,318.22000,325.39000,317.77500,322.24000,317.58100,0.24%,353691 +2023-01-30,317.44000,322.83000,315.65000,315.76000,311.19500,-2.01%,254468 +2023-01-31,317.75000,323.94000,316.06000,323.94000,319.25700,2.59%,372908 +2023-02-01,324.07000,343.05000,323.55500,340.77000,335.84300,5.20%,636871 +2023-02-02,351.87000,362.36000,349.17000,352.41000,347.31500,3.42%,583376 +2023-02-03,342.56000,350.51000,336.95000,337.44000,332.56200,-4.25%,387760 +2023-02-06,332.72000,335.82000,328.68000,329.69000,324.92400,-2.30%,578319 +2023-02-07,328.37000,347.40000,325.32500,344.52000,339.53900,4.50%,504667 +2023-02-08,330.00000,330.71000,312.19000,321.21000,316.56600,-6.77%,1536645 +2023-02-09,327.10000,330.09000,320.88000,322.48000,317.81800,0.40%,1018760 +2023-02-10,319.00000,320.39500,313.50000,317.09000,312.50600,-1.67%,479255 +2023-02-13,319.30000,323.75500,317.23000,322.75000,318.08400,1.78%,451887 +2023-02-14,319.71000,326.43000,319.00000,324.69000,319.99600,0.60%,624246 +2023-02-15,323.31000,326.42000,317.91000,320.00000,315.37400,-1.44%,638066 +2023-02-16,310.00000,316.21000,306.97000,307.45000,303.00500,-3.92%,597914 +2023-02-17,305.74000,305.74000,298.28000,303.89000,299.49700,-1.16%,966286 +2023-02-21,298.92000,301.11000,296.09000,296.51000,292.22300,-2.43%,465358 +2023-02-22,300.00000,304.45000,297.62000,298.94000,294.61800,0.82%,492436 +2023-02-23,302.49000,303.02500,294.42000,299.93000,295.59400,0.33%,238733 +2023-02-24,295.36000,295.79000,291.78000,293.42000,289.17800,-2.17%,313342 +2023-02-27,296.68000,296.86000,293.40500,294.12000,289.86800,0.24%,480885 +2023-02-28,293.97000,297.24000,288.74000,289.06000,284.88100,-1.72%,654064 +2023-03-01,288.41000,290.44000,284.16500,284.51000,280.39700,-1.57%,530922 +2023-03-02,283.39000,289.51000,282.71500,287.34000,283.18600,0.99%,464336 +2023-03-03,288.77000,293.01000,288.56000,291.54000,287.32500,1.46%,777777 +2023-03-06,294.80000,299.16000,292.45000,292.73000,288.49800,0.41%,463917 +2023-03-07,292.95000,294.91000,287.39000,287.40000,283.24500,-1.82%,336484 +2023-03-08,286.58000,289.63000,284.85300,288.83000,284.65400,0.50%,369519 +2023-03-09,287.09000,293.35000,285.00000,285.75000,281.61900,-1.07%,441978 +2023-03-10,284.31000,284.74500,269.68000,273.28000,269.32900,-4.36%,704063 +2023-03-13,270.72000,280.45000,265.66500,274.54000,270.57100,0.46%,700682 +2023-03-14,280.50000,283.40000,275.75000,280.51000,276.45500,2.17%,367498 +2023-03-15,277.35000,281.66000,275.43000,277.88000,273.86300,-0.94%,376321 +2023-03-16,277.97000,282.06000,273.88000,280.06000,276.01100,0.78%,408501 +2023-03-17,279.78000,283.18500,275.08000,276.94000,272.93600,-1.11%,644353 +2023-03-20,274.80000,275.77000,269.00000,270.37000,266.46100,-2.37%,514241 +2023-03-21,271.32000,278.01500,270.51000,277.35000,273.34000,2.58%,543894 +2023-03-22,276.41000,276.60900,266.63000,266.85000,262.99200,-3.79%,334635 +2023-03-23,269.50000,274.08000,267.16000,272.32000,268.38300,2.05%,448389 +2023-03-24,272.73000,272.82000,268.00000,271.56000,267.63400,-0.28%,313197 +2023-03-27,273.37000,277.56000,270.89000,272.48000,268.54100,0.34%,302931 +2023-03-28,271.80000,273.93000,270.09000,273.03000,269.08300,0.20%,295235 +2023-03-29,276.73000,286.14000,274.54500,285.87000,281.73700,4.70%,514989 +2023-03-30,292.49000,303.76500,292.17000,296.29000,292.00700,3.65%,931669 +2023-03-31,297.89000,306.10000,297.11000,304.01000,299.61500,2.61%,533118 +2023-04-03,300.41000,301.96000,293.99000,298.62000,294.30300,-1.77%,393365 +2023-04-04,300.62000,300.75000,291.13000,292.78000,288.54700,-1.96%,363668 +2023-04-05,291.00000,293.26000,281.37000,285.60000,281.47100,-2.45%,483075 +2023-04-06,283.49000,289.91100,278.55000,289.45000,285.26500,1.35%,515790 +2023-04-10,286.52000,295.82000,283.78000,294.38000,290.12400,1.70%,413635 +2023-04-11,292.64000,298.60000,291.63300,295.91000,291.63200,0.52%,410616 +2023-04-12,299.61000,303.34500,293.89500,294.21000,289.95700,-0.57%,328669 +2023-04-13,296.02000,303.77000,296.02000,302.93000,298.55100,2.96%,420478 +2023-04-14,300.53000,304.79500,295.68000,303.15000,298.76700,0.07%,465132 +2023-04-17,303.75000,308.48000,302.01800,307.25000,302.80800,1.35%,347711 +2023-04-18,312.15000,312.15000,302.03500,305.26000,300.84700,-0.65%,362696 +2023-04-19,303.69000,306.09500,302.93500,304.96000,300.55100,-0.10%,305166 +2023-04-20,301.80000,302.94000,298.35000,299.82000,295.48500,-1.69%,390850 +2023-04-21,301.60000,302.27000,298.61000,300.55000,296.20500,0.24%,300585 +2023-04-24,301.58000,301.89000,293.33000,298.54000,294.22400,-0.67%,318596 +2023-04-25,295.34000,297.36000,288.52000,288.71000,284.53600,-3.29%,435591 +2023-04-26,292.41000,293.00000,283.63000,285.70000,281.57000,-1.04%,403130 +2023-04-27,287.71000,290.14500,284.60000,288.90000,284.72300,1.12%,371975 +2023-04-28,286.47000,293.54500,281.82000,290.37000,286.17200,0.51%,937538 +2023-05-01,290.37000,300.54000,288.09500,297.55000,293.24800,2.47%,669977 +2023-05-02,296.05000,296.05000,284.88000,288.75000,284.57600,-2.96%,981928 +2023-05-03,291.15000,300.71000,290.00000,293.70000,289.45400,1.71%,1493653 +2023-05-04,297.03000,304.08000,279.50000,279.99000,275.94200,-4.67%,1103800 +2023-05-05,281.19000,283.12900,267.66000,272.63000,268.68900,-2.63%,1304205 +2023-05-08,272.19000,275.55000,270.18000,274.38000,270.41300,0.64%,738627 +2023-05-09,271.88000,274.20000,268.52000,268.74000,264.85500,-2.06%,680184 +2023-05-10,272.48000,275.00000,269.15000,273.18000,269.23100,1.65%,563054 +2023-05-11,273.13000,273.45000,263.19000,265.31000,261.47400,-2.88%,838288 +2023-05-12,265.30000,268.95000,262.11500,268.51000,264.62800,1.21%,506055 +2023-05-15,267.95000,273.63000,266.99000,271.72000,267.79200,1.20%,563791 +2023-05-16,270.08000,271.11000,264.74000,265.29000,261.45500,-2.37%,358464 +2023-05-17,267.19000,273.31000,265.11500,272.81000,268.86600,2.83%,563673 +2023-05-18,274.58000,283.19000,273.61200,282.25000,278.17000,3.46%,595809 +2023-05-19,283.69000,286.76500,282.95000,285.36000,281.23500,1.10%,609448 +2023-05-22,286.22000,295.52000,285.64000,289.20000,285.01900,1.35%,562353 +2023-05-23,286.02000,288.55000,282.44400,283.97000,279.86500,-1.81%,916201 +2023-05-24,281.35000,283.27000,279.13000,280.84000,276.78000,-1.10%,325328 +2023-05-25,284.10000,284.62000,277.63000,279.02000,274.98600,-0.65%,517105 +2023-05-26,280.61000,285.13000,280.06000,280.95000,277.25800,0.69%,366680 +2023-05-30,286.49000,287.53000,279.38000,279.82000,276.14300,-0.40%,433840 +2023-05-31,277.59000,280.84000,273.15000,280.13000,276.44900,0.11%,1108192 +2023-06-01,276.68000,284.31300,273.06000,281.11000,277.41600,0.35%,427916 +2023-06-02,285.47000,293.95000,284.27800,293.32000,289.46500,4.34%,608106 +2023-06-05,291.32000,307.59000,291.32000,305.93000,301.91000,4.30%,834200 +2023-06-06,304.40000,312.11000,304.05200,307.44000,303.40000,0.49%,493895 +2023-06-07,309.24000,310.01100,299.84000,302.95000,298.96900,-1.46%,405268 +2023-06-08,302.90000,308.71000,301.52000,305.01000,301.00200,0.68%,487080 +2023-06-09,306.67000,308.64500,303.86000,304.70000,300.69600,-0.10%,418371 +2023-06-12,307.28000,313.62000,306.00000,312.57000,308.46200,2.58%,366010 +2023-06-13,315.60000,323.28000,314.45000,322.74000,318.49900,3.25%,508974 +2023-06-14,322.74000,328.00000,317.76000,319.91000,315.70600,-0.88%,505298 +2023-06-15,318.22000,324.78000,315.81500,323.95000,319.69300,1.26%,552169 +2023-06-16,327.28000,328.88000,318.03000,319.92000,315.71600,-1.24%,672194 +2023-06-20,316.04000,323.38000,314.70500,322.46000,318.22200,0.79%,495622 +2023-06-21,319.10000,321.24000,310.53500,312.44000,308.33400,-3.11%,484435 +2023-06-22,310.95000,311.44800,305.88500,306.75000,302.71900,-1.82%,613491 +2023-06-23,303.30000,308.21000,302.82000,306.20000,302.17600,-0.18%,608375 +2023-06-26,304.83000,311.37500,304.29500,310.80000,306.71600,1.50%,372517 +2023-06-27,312.58000,316.45000,309.79100,313.97000,309.84400,1.02%,456397 +2023-06-28,316.11000,320.21000,309.29500,312.23000,308.12700,-0.55%,653615 +2023-06-29,312.23000,316.17700,309.92000,313.68000,309.55800,0.46%,336161 +2023-06-30,317.19000,322.32000,315.08000,321.24000,317.01800,2.41%,461317 +2023-07-03,320.18000,321.92000,317.66000,319.62000,315.42000,-0.50%,198691 +2023-07-05,317.06000,319.05000,314.33000,317.89000,313.71200,-0.54%,333267 +2023-07-06,313.68000,325.40000,312.79000,323.88000,319.62400,1.88%,600392 +2023-07-07,322.60000,327.56500,321.13000,324.51000,320.24500,0.19%,397900 +2023-07-10,323.07000,337.27000,322.47000,334.87000,330.46900,3.19%,718869 +2023-07-11,334.82000,339.65000,331.82000,338.81000,334.35800,1.18%,443486 +2023-07-12,344.00000,344.98000,337.63000,340.90000,336.42000,0.62%,503967 +2023-07-13,343.01000,351.92000,342.12500,349.65000,345.05500,2.57%,509515 +2023-07-14,349.65000,355.53000,347.59500,355.01000,350.34500,1.53%,709333 +2023-07-17,353.92000,360.77000,353.82000,358.99000,354.27200,1.12%,362695 +2023-07-18,359.20000,365.21500,358.45000,363.75000,358.97000,1.33%,500970 +2023-07-19,365.07000,368.80000,360.91300,365.47000,360.66700,0.47%,380166 +2023-07-20,362.16000,363.97000,356.23000,357.61000,352.91000,-2.15%,304969 +2023-07-21,362.00000,362.15000,349.84000,350.18000,345.57800,-2.08%,509808 +2023-07-24,351.41000,355.50000,348.19000,350.98000,346.36800,0.23%,406461 +2023-07-25,351.07000,354.32000,350.39000,353.82000,349.17000,0.81%,239952 +2023-07-26,352.00000,360.83000,352.00000,358.00000,353.29500,1.18%,356069 +2023-07-27,361.98000,371.00000,359.31000,361.09000,356.34500,0.86%,609295 +2023-07-28,366.51000,371.09000,363.08000,368.46000,363.61800,2.04%,438052 +2023-07-31,370.41000,374.04000,367.21000,368.76000,363.91400,0.08%,417574 +2023-08-01,366.92000,373.14000,364.43000,370.78000,365.90700,0.55%,748706 +2023-08-02,332.50000,332.50000,297.74000,299.62000,295.68300,-19.19%,2402413 +2023-08-03,299.76000,303.13000,288.00000,296.95000,293.04800,-0.89%,1836026 +2023-08-04,296.83000,297.33000,288.48000,290.42000,286.60300,-2.20%,1273050 +2023-08-07,290.14000,295.56000,288.45500,293.11000,289.25800,0.93%,671808 +2023-08-08,290.20000,292.00000,283.51000,291.56000,287.72800,-0.53%,655290 +2023-08-09,290.00000,293.11500,286.39000,286.88000,283.11000,-1.61%,444947 +2023-08-10,288.16000,294.00000,287.23000,291.51000,287.67900,1.61%,610307 +2023-08-11,288.24000,295.26000,288.24000,292.00000,288.16300,0.17%,553379 +2023-08-14,288.95000,295.08000,288.20000,294.25000,290.38300,0.77%,716667 +2023-08-15,291.74000,293.44000,290.47000,291.96000,288.12300,-0.78%,551067 +2023-08-16,290.42000,292.00000,288.46000,290.81000,286.98800,-0.39%,474051 +2023-08-17,289.99000,290.80000,280.16000,280.40000,276.71500,-3.58%,671974 +2023-08-18,278.04000,283.60000,276.64000,281.32000,277.62300,0.33%,535725 +2023-08-21,281.90000,286.55000,281.90000,283.65000,279.92200,0.83%,482339 +2023-08-22,285.04000,288.31000,284.72000,286.86000,283.09000,1.13%,473324 +2023-08-23,288.29000,290.72000,285.27500,289.87000,286.06100,1.05%,290573 +2023-08-24,291.85000,291.95000,284.01000,284.58000,280.84000,-1.82%,343826 +2023-08-25,285.55000,288.39000,283.51000,286.39000,282.99600,0.64%,311482 +2023-08-28,286.60000,290.59000,285.71000,287.65000,284.24200,0.44%,273979 +2023-08-29,286.87000,293.94000,285.73100,293.04000,289.56800,1.87%,395146 +2023-08-30,292.90000,296.31000,292.01500,293.66000,290.18000,0.21%,307049 +2023-08-31,295.17000,298.03000,293.29000,294.84000,291.34600,0.40%,484222 +2023-09-01,297.08000,299.00000,293.97000,295.79000,292.28500,0.32%,366471 +2023-09-05,294.74000,295.42000,290.81500,294.12000,290.63500,-0.56%,330081 +2023-09-06,293.00000,294.52000,290.24000,293.14000,289.66600,-0.33%,338756 +2023-09-07,290.14000,290.54000,283.85100,288.60000,285.18000,-1.55%,588355 +2023-09-08,288.68000,290.44000,283.75500,284.31000,280.94100,-1.49%,389772 +2023-09-11,286.22000,287.60000,283.41000,285.95000,282.56200,0.58%,387949 +2023-09-12,283.29000,286.36000,283.00000,284.14000,280.77300,-0.63%,242309 +2023-09-13,282.76000,283.66500,277.13000,279.40000,276.08900,-1.67%,554177 +2023-09-14,280.67000,283.00000,279.09500,280.34000,277.01800,0.34%,421928 +2023-09-15,279.25000,280.84000,277.22000,277.92000,274.62700,-0.86%,852915 +2023-09-18,276.33000,278.16000,274.41000,276.10000,272.82800,-0.65%,325816 +2023-09-19,274.13000,277.10000,271.12000,276.91000,273.62900,0.29%,372671 +2023-09-20,278.15000,279.18500,268.28000,268.48000,265.29900,-3.04%,523153 +2023-09-21,265.00000,266.90000,261.60000,261.69000,258.58900,-2.53%,597271 +2023-09-22,262.78000,263.54000,256.91000,257.16000,254.11300,-1.73%,622365 +2023-09-25,256.00000,259.42000,255.20000,258.32000,255.25900,0.45%,485783 +2023-09-26,255.96000,257.33600,252.12000,253.60000,250.59500,-1.83%,585558 +2023-09-27,255.40000,258.10000,254.70000,257.08000,254.03400,1.37%,636463 +2023-09-28,256.95000,261.20000,254.70500,257.46000,254.40900,0.15%,493560 +2023-09-29,260.65000,264.64000,258.83000,259.27000,256.19800,0.70%,483983 +2023-10-02,258.61000,262.00000,256.88000,260.04000,256.95900,0.30%,501664 +2023-10-03,258.78000,262.59000,257.81000,261.54000,258.44100,0.58%,593582 +2023-10-04,262.74000,265.49000,257.16000,261.17000,258.07500,-0.14%,497476 +2023-10-05,261.59000,263.33000,258.44500,262.60000,259.48800,0.55%,359237 +2023-10-06,260.75000,272.37500,260.75000,270.28000,267.07700,2.92%,517911 +2023-10-09,267.23000,276.14000,267.23000,275.69000,272.42300,2.00%,330734 +2023-10-10,276.00000,279.96000,274.81000,275.00000,271.74100,-0.25%,386997 +2023-10-11,275.78000,278.27000,273.98500,278.09000,274.79500,1.12%,281469 +2023-10-12,278.23000,278.23000,268.21100,268.54000,265.35800,-3.43%,517671 +2023-10-13,268.68000,271.49500,262.51000,264.97000,261.83000,-1.33%,324597 +2023-10-16,265.59000,271.72000,261.53000,270.13000,266.92900,1.95%,336298 +2023-10-17,269.09000,275.67000,268.02000,275.23000,271.96900,1.89%,483980 +2023-10-18,272.68000,274.09000,266.97000,268.23000,265.05200,-2.54%,389665 +2023-10-19,270.09000,272.32500,264.17000,265.50000,262.35400,-1.02%,365107 +2023-10-20,264.86000,266.25000,256.48000,259.09000,256.02000,-2.41%,420352 +2023-10-23,257.46000,262.20000,254.82500,257.65000,254.59700,-0.56%,367810 +2023-10-24,259.57000,264.70300,256.90000,261.45000,258.35200,1.47%,282827 +2023-10-25,258.14000,258.18000,248.00000,248.08000,245.14000,-5.11%,445499 +2023-10-26,250.67000,253.33000,242.65000,244.94000,242.03800,-1.27%,471181 +2023-10-27,245.80000,246.00000,238.17500,240.34000,237.49200,-1.88%,570266 +2023-10-30,241.00000,242.28000,236.87000,240.06000,237.21500,-0.12%,846857 +2023-10-31,241.62000,247.42000,239.01000,244.97000,242.06700,2.05%,1837867 +2023-11-01,152.55000,159.00000,146.88000,150.69000,148.90400,-38.49%,11068413 +2023-11-02,152.21000,162.92000,146.15000,162.66000,160.73300,7.94%,5212807 +2023-11-03,163.06000,165.45000,156.05000,159.02000,157.13600,-2.24%,3408702 +2023-11-06,161.36000,164.04000,154.55000,160.89000,158.98400,1.18%,2966762 +2023-11-07,162.62000,169.46000,162.00000,167.84000,165.85100,4.32%,1477736 +2023-11-08,167.60000,170.63000,165.39000,167.52000,165.53500,-0.19%,943424 +2023-11-09,169.30000,170.90000,166.62000,167.76000,165.77200,0.14%,1013875 +2023-11-10,166.08000,171.61000,165.20000,171.16000,169.13200,2.03%,1016376 +2023-11-13,169.84000,172.44000,169.25000,172.00000,169.96200,0.49%,908882 +2023-11-14,174.84000,180.35000,174.11000,176.28000,174.19100,2.49%,1211165 +2023-11-15,177.95000,182.99500,176.92000,177.11000,175.01100,0.47%,1128225 +2023-11-16,177.48000,178.98000,172.75000,173.65000,171.59200,-1.95%,953711 +2023-11-17,175.03000,177.90000,173.26500,177.50000,175.39700,2.22%,1356113 +2023-11-20,177.90000,184.53000,176.34000,182.44000,180.27800,2.78%,1036751 +2023-11-21,180.66000,182.15000,177.78000,178.12000,176.00900,-2.37%,679197 +2023-11-22,179.91000,180.40000,177.46000,177.50000,175.39700,-0.35%,773333 +2023-11-24,177.15000,179.04000,176.35000,178.49000,176.74600,0.56%,501809 +2023-11-27,177.43000,179.05000,175.78000,176.11000,174.38900,-1.33%,750446 +2023-11-28,175.62000,178.63000,174.75000,178.26000,176.51800,1.22%,600933 +2023-11-29,180.51000,184.62000,180.40000,181.29000,179.51800,1.70%,799984 +2023-11-30,183.30000,183.30000,177.90000,181.66000,179.88500,0.20%,1371946 +2023-12-01,181.82000,185.86000,181.03000,185.75000,183.93500,2.25%,1290300 +2023-12-04,184.25000,186.77000,182.66000,186.20000,184.38000,0.24%,727837 +2023-12-05,185.14000,185.50000,180.42000,182.12000,180.34000,-2.19%,744777 +2023-12-06,183.52000,186.85000,181.63000,185.51000,183.69700,1.86%,890425 +2023-12-07,185.00000,188.30000,182.50500,185.26000,183.44900,-0.13%,998701 +2023-12-08,183.98000,190.76500,183.62000,186.57000,184.74700,0.71%,1062264 +2023-12-11,186.11000,191.75000,186.11000,189.23000,187.38100,1.43%,812518 +2023-12-12,189.56000,194.57500,186.32400,189.44000,187.58900,0.11%,811645 +2023-12-13,189.55000,198.33000,187.34500,198.15000,196.21300,4.60%,1019092 +2023-12-14,201.86000,207.36000,199.28000,203.71000,201.71900,2.81%,1081140 +2023-12-15,203.00000,204.36000,199.91500,202.77000,200.78800,-0.46%,1416151 +2023-12-18,203.59000,204.80000,200.01000,203.62000,201.63000,0.42%,668598 +2023-12-19,205.00000,208.64000,204.75000,207.98000,205.94700,2.14%,662042 +2023-12-20,206.77000,209.62000,203.19000,204.03000,202.03600,-1.90%,750474 +2023-12-21,205.59000,207.49000,202.35000,206.60000,204.58100,1.26%,744339 +2023-12-22,208.09000,208.93500,204.47000,205.60000,203.59100,-0.48%,495099 +2023-12-26,206.00000,206.73000,204.04000,206.32000,204.30400,0.35%,487945 +2023-12-27,206.19000,207.34500,204.77000,205.69000,203.68000,-0.31%,429797 +2023-12-28,205.43000,207.75500,205.07000,207.56000,205.53100,0.91%,583643 +2023-12-29,207.00000,208.36500,205.54000,206.72000,204.70000,-0.40%,522956 +2024-01-02,204.97000,207.88000,203.62000,204.60000,202.60000,-1.03%,990153 +2024-01-03,201.57000,202.42500,193.74000,194.45000,192.55000,-4.96%,831823 +2024-01-04,195.55000,198.55000,193.97000,196.50000,194.58000,1.05%,571701 +2024-01-05,193.03000,200.23000,192.82300,197.15000,195.22300,0.33%,578831 +2024-01-08,197.37000,205.45000,197.15000,204.14000,202.14500,3.55%,600618 +2024-01-09,201.99000,206.17000,201.99000,203.02000,201.03600,-0.55%,429470 +2024-01-10,204.41000,204.49000,200.41000,202.00000,200.02600,-0.50%,641691 +2024-01-11,202.97000,202.97000,196.09000,200.29000,198.33300,-0.85%,832901 +2024-01-12,199.90000,200.81000,197.48000,197.57000,195.63900,-1.36%,573037 +2024-01-16,196.02000,197.01000,191.23000,194.74000,192.83700,-1.43%,879821 +2024-01-17,193.16000,194.00000,189.76000,192.19000,190.31200,-1.31%,989190 +2024-01-18,194.32000,195.77000,188.47000,195.64000,193.72800,1.80%,712352 +2024-01-19,195.64000,196.07000,191.54000,193.59000,191.69800,-1.05%,1041508 +2024-01-22,195.69000,198.05000,191.00000,195.21000,193.30200,0.84%,1505028 +2024-01-23,198.15000,202.67000,196.57000,197.25000,195.32200,1.05%,793914 +2024-01-24,199.16000,199.32500,193.07000,193.42000,191.53000,-1.94%,671666 +2024-01-25,194.61000,196.65000,191.88000,192.78000,190.89600,-0.33%,808588 +2024-01-26,193.94000,196.15000,193.13000,193.81000,191.91600,0.53%,801096 +2024-01-29,192.78000,196.06000,191.99000,195.92000,194.00500,1.09%,626649 +2024-01-30,194.50000,197.54000,193.71000,195.52000,193.60900,-0.20%,490817 +2024-01-31,195.17000,195.50000,190.09000,190.24000,188.38100,-2.70%,563408 +2024-02-01,191.35000,192.81000,188.23000,192.72000,190.83600,1.30%,993361 +2024-02-02,192.66000,195.92000,191.00000,194.99000,193.08400,1.18%,911722 +2024-02-05,194.00000,194.60000,189.97000,194.23000,192.33200,-0.39%,798732 +2024-02-06,195.60000,199.22000,195.36000,197.66000,195.72800,1.77%,1378789 +2024-02-07,198.05000,200.13000,191.96000,199.03000,197.08500,0.69%,1264093 +2024-02-08,188.93000,199.37000,186.10000,195.75000,193.83700,-1.65%,1777359 +2024-02-09,196.08000,197.53000,187.46000,190.00000,188.14300,-2.94%,1784148 +2024-02-12,190.37000,195.35000,190.37000,191.70000,189.82600,0.89%,1129536 +2024-02-13,186.75000,188.66000,184.00000,186.97000,185.14300,-2.47%,1097692 +2024-02-14,189.00000,192.33000,187.88000,189.25000,187.40000,1.22%,1015821 +2024-02-15,190.99000,196.41800,189.60000,194.38000,192.48000,2.71%,1612295 +2024-02-16,193.51000,196.17000,190.77000,190.82000,188.95500,-1.83%,904831 +2024-02-20,188.50000,191.20000,188.15000,190.05000,188.19300,-0.40%,745911 +2024-02-21,187.58000,187.86400,180.52000,182.02000,180.24100,-4.23%,697703 +2024-02-22,184.17000,185.82000,180.72100,181.71000,179.93400,-0.17%,1238545 +2024-02-23,181.50000,185.25000,180.01000,184.67000,182.86500,1.63%,1335554 +2024-02-26,184.05000,184.05000,179.61000,180.08000,178.32000,-2.49%,729587 +2024-02-27,180.62000,186.28000,180.62000,183.10000,181.31100,1.68%,748320 +2024-02-28,181.68000,184.59500,181.54000,183.60000,181.80600,0.27%,755412 +2024-02-29,183.85000,186.28800,181.27200,182.39000,180.60700,-0.66%,911862 +2024-03-01,181.95000,184.79000,181.05900,184.75000,183.31600,1.29%,659825 +2024-03-04,183.40000,183.86500,176.77500,178.05000,176.66800,-3.63%,913620 +2024-03-05,176.77000,176.79000,170.89000,173.89000,172.54000,-2.34%,929677 +2024-03-06,175.16000,177.28000,173.74000,175.88000,174.51500,1.14%,715119 +2024-03-07,177.01000,182.36500,176.44000,181.68000,180.27000,3.30%,799786 +2024-03-08,182.38000,182.70000,179.19000,181.22000,179.81300,-0.25%,721146 +2024-03-11,181.16000,185.25000,180.77500,184.50000,183.06800,1.81%,894536 +2024-03-12,184.94000,186.94000,182.65000,186.84000,185.38900,1.27%,633583 +2024-03-13,187.04000,189.86000,186.84000,188.25000,186.78900,0.75%,790558 +2024-03-14,188.74000,190.94000,187.46500,189.80000,188.32700,0.82%,819910 +2024-03-15,188.43000,191.77000,185.99000,189.70000,188.22700,-0.05%,1680277 +2024-03-18,191.53000,193.14000,189.20000,191.61000,190.12200,1.01%,756319 +2024-03-19,191.45000,191.45000,187.71000,189.58000,188.10800,-1.06%,691798 +2024-03-20,190.41000,192.57000,189.60000,191.34000,189.85500,0.93%,493303 +2024-03-21,192.78000,194.80500,191.98300,193.53000,192.02800,1.14%,565705 +2024-03-22,193.29000,193.67000,190.00000,192.47000,190.97600,-0.55%,459051 +2024-03-25,191.74000,192.72500,189.35000,191.26000,189.77500,-0.63%,397259 +2024-03-26,192.27000,192.35000,189.72200,190.60000,189.12000,-0.35%,1098554 +2024-03-27,193.00000,197.51000,193.00000,197.22000,195.68900,3.47%,766626 +2024-03-28,198.37000,201.80000,197.79000,199.01000,197.46500,0.91%,750657 +2024-04-01,198.31000,198.96000,195.15000,198.28000,196.74100,-0.37%,765599 +2024-04-02,192.00000,198.18500,189.69500,197.67000,196.13500,-0.31%,1155674 +2024-04-03,197.20000,199.72000,196.47800,198.81000,197.26700,0.58%,980290 +2024-04-04,201.96000,204.63000,197.74000,197.75000,196.21500,-0.53%,737222 +2024-04-05,197.11000,198.84000,193.70000,198.29000,196.75100,0.27%,622158 +2024-04-08,199.86000,202.82000,198.57900,201.86000,200.29300,1.80%,707107 +2024-04-09,203.20000,207.99000,202.74500,207.82000,206.20700,2.95%,646903 +2024-04-10,203.54000,203.78500,199.58000,203.31000,201.73200,-2.17%,1152746 +2024-04-11,205.34000,205.34000,199.73000,204.52000,202.93200,0.60%,521903 +2024-04-12,203.02000,203.02000,197.75000,198.00000,196.46300,-3.19%,758391 +2024-04-15,197.75000,198.16800,191.79500,192.73000,191.23400,-2.66%,601172 +2024-04-16,191.56000,192.16000,189.61000,190.15000,188.67400,-1.34%,795466 +2024-04-17,190.47000,191.23500,186.69000,186.86000,185.40900,-1.73%,821838 +2024-04-18,187.71000,188.58000,184.43500,184.87000,183.43500,-1.06%,614044 +2024-04-19,184.65000,187.18500,183.24000,183.25000,181.82700,-0.88%,572598 +2024-04-22,184.46000,188.40000,182.39000,186.71000,185.26100,1.89%,522104 +2024-04-23,186.81000,191.52000,186.81000,188.09000,186.63000,0.74%,607194 +2024-04-24,187.95000,188.57000,184.20000,187.91000,186.45100,-0.10%,549314 +2024-04-25,185.49000,186.89000,183.68000,186.58000,185.13200,-0.71%,843714 +2024-04-26,187.82000,191.75000,187.82000,188.89000,187.42400,1.24%,674972 +2024-04-29,189.03000,194.67000,189.03000,193.19000,191.69000,2.28%,757833 +2024-04-30,191.39000,193.55000,187.98000,187.98000,186.52100,-2.70%,883678 +2024-05-01,187.61000,190.96000,185.88000,186.24000,184.79400,-0.93%,1366077 +2024-05-02,180.00000,180.60000,159.00000,166.72000,165.42600,-10.48%,2756585 +2024-05-03,172.80000,176.03000,167.51000,171.29000,169.96000,2.74%,1207026 +2024-05-06,172.48000,175.30000,169.72800,174.44000,173.08600,1.84%,748365 +2024-05-07,174.46000,178.05000,173.94000,176.47000,175.10000,1.16%,502245 +2024-05-08,174.35000,176.00000,171.73000,172.28000,170.94300,-2.37%,501998 +2024-05-09,171.92000,174.63000,171.17000,173.58000,172.23200,0.75%,521613 +2024-05-10,173.88000,175.00000,171.82000,173.39000,172.04400,-0.11%,474217 +2024-05-13,174.21000,176.66000,173.80000,174.08000,172.72900,0.40%,468504 +2024-05-14,175.00000,177.00000,174.38000,174.51000,173.15500,0.25%,494624 +2024-05-15,176.46000,177.85000,172.62000,177.45000,176.07200,1.68%,673364 +2024-05-16,177.82000,181.44000,177.77000,181.07000,179.66400,2.04%,615277 +2024-05-17,181.12000,182.32000,179.68000,182.28000,180.86500,0.67%,493214 +2024-05-20,182.30000,182.49000,178.40000,180.29000,178.89000,-1.09%,484817 +2024-05-21,179.56000,180.67000,178.24600,179.67000,178.27500,-0.34%,379313 +2024-05-22,179.61000,181.13000,178.24000,180.67000,179.26700,0.56%,646695 +2024-05-23,180.95000,181.73000,174.40000,174.44000,173.08600,-3.45%,629355 +2024-05-24,173.88000,174.33500,168.22000,170.68000,169.72700,-2.16%,759251 +2024-05-28,171.00000,171.35700,166.23000,166.79000,165.85900,-2.28%,824934 +2024-05-29,164.16000,166.64000,163.47000,163.59000,162.67700,-1.92%,876806 +2024-05-30,162.27000,162.87000,158.16000,158.95000,158.06300,-2.84%,959700 +2024-05-31,156.97000,156.97000,143.88000,145.32000,144.50900,-8.58%,2551869 +2024-06-03,147.40000,148.95000,144.39000,145.15000,144.34000,-0.12%,1758485 +2024-06-04,144.48000,149.32000,143.88000,146.63000,145.81100,1.02%,946199 +2024-06-05,146.88000,148.00000,143.88000,144.32000,143.51400,-1.58%,804493 +2024-06-06,145.68000,147.01000,143.40000,145.25000,144.43900,0.64%,1076331 +2024-06-07,143.80000,147.61000,142.73000,145.33000,144.51900,0.06%,792436 +2024-06-10,143.76000,146.60000,142.41000,146.30000,145.48300,0.67%,878161 +2024-06-11,144.03000,145.15000,142.30000,143.39000,142.58900,-1.99%,883456 +2024-06-12,146.25000,147.80000,143.59000,144.16000,143.35500,0.54%,694468 +2024-06-13,143.71000,144.45200,140.67000,140.99000,140.20300,-2.20%,725368 +2024-06-14,140.98000,144.00000,140.12000,142.78000,141.98300,1.27%,795572 +2024-06-17,143.11000,145.42000,141.22000,142.89000,142.09200,0.08%,1009683 +2024-06-18,142.48000,144.27000,141.43000,141.46000,140.67000,-1.00%,1085363 +2024-06-20,141.24000,145.96000,140.90000,145.68000,144.86700,2.98%,802757 +2024-06-21,145.78000,147.47900,143.98500,147.40000,146.57700,1.18%,2648674 +2024-06-24,144.88000,146.70000,144.00500,145.00000,144.19000,-1.63%,657664 +2024-06-25,144.68000,144.68000,141.16000,141.54000,140.75000,-2.39%,721691 +2024-06-26,141.04000,142.63000,139.69000,141.00000,140.21300,-0.38%,1023893 +2024-06-27,141.00000,143.25000,140.00000,141.78000,140.98800,0.55%,584795 +2024-06-28,142.15000,143.05000,140.55000,143.04000,142.24100,0.89%,995247 +2024-07-01,142.96000,143.36000,140.83500,142.30000,141.50500,-0.52%,699888 +2024-07-02,142.79000,144.06000,140.35000,142.17000,141.37600,-0.09%,712872 +2024-07-03,142.50000,144.45000,142.11000,143.11000,142.31100,0.66%,458017 +2024-07-05,142.86000,142.98000,140.66000,141.96000,141.16700,-0.80%,427715 +2024-07-08,142.65000,142.76300,139.77000,140.35000,139.56600,-1.13%,666262 +2024-07-09,139.90000,140.90000,139.50000,140.16000,139.37700,-0.14%,741760 +2024-07-10,140.45000,140.64000,139.53000,140.28000,139.49700,0.09%,581730 +2024-07-11,142.00000,144.84000,140.69000,144.48000,143.67300,2.99%,764144 +2024-07-12,146.00000,150.43000,144.60000,148.43000,147.60100,2.73%,908242 +2024-07-15,149.41000,156.85000,148.22000,156.11000,155.23800,5.17%,1091013 +2024-07-16,156.39000,162.50000,156.31500,161.03000,160.13100,3.15%,987334 +2024-07-17,160.00000,161.76000,156.59000,160.68000,159.78300,-0.22%,752906 +2024-07-18,160.68000,162.25000,153.81000,154.79000,153.92600,-3.67%,735534 +2024-07-19,154.96000,158.45000,152.45000,158.10000,157.21700,2.14%,747768 +2024-07-22,159.43000,160.57000,154.91500,159.99000,159.09700,1.20%,610777 +2024-07-23,160.37000,167.98000,159.42000,165.42000,164.49600,3.39%,997170 +2024-07-24,165.16000,167.47000,158.20000,158.58000,157.69500,-4.13%,700105 +2024-07-25,159.25000,167.35500,158.47200,162.89000,161.98100,2.72%,651979 +2024-07-26,164.04000,165.03000,161.59500,164.03000,163.11400,0.70%,585889 +2024-07-29,164.79000,167.87000,163.28000,164.23000,163.31300,0.12%,560868 +2024-07-30,164.24000,167.21000,162.10000,165.47000,164.54600,0.76%,644147 +2024-07-31,167.63000,170.53000,166.09000,166.79000,165.85900,0.80%,1338887 +2024-08-01,174.02000,178.90000,165.43000,167.38000,166.44500,0.35%,1693220 +2024-08-02,164.93000,166.84000,158.66000,164.31000,163.39300,-1.83%,845636 +2024-08-05,157.22000,163.40000,156.30000,158.07000,157.18700,-3.80%,3179816 +2024-08-06,158.71000,162.18000,158.00000,158.40000,157.51600,0.21%,668224 +2024-08-07,159.96000,162.58000,152.53500,152.74000,151.88700,-3.57%,774951 +2024-08-08,153.91000,160.70000,152.84500,159.29000,158.40100,4.29%,710350 +2024-08-09,158.56000,159.44000,157.08000,158.04000,157.15800,-0.78%,470466 +2024-08-12,158.41000,158.77000,153.43000,153.71000,152.85200,-2.74%,514351 +2024-08-13,153.98000,157.38800,152.45500,156.65000,155.77500,1.91%,707163 +2024-08-14,156.24000,156.62500,153.39000,155.17000,154.30400,-0.94%,575553 +2024-08-15,157.52000,161.00000,157.52000,159.69000,158.79800,2.91%,742894 +2024-08-16,158.70000,160.84000,157.12000,160.00000,159.10700,0.19%,1418882 +2024-08-19,160.00000,160.99000,158.27000,158.90000,158.01300,-0.69%,482840 +2024-08-20,158.39000,158.87000,157.28000,158.55000,157.66500,-0.22%,467114 +2024-08-21,159.35000,161.44000,157.30000,160.80000,159.90200,1.42%,438030 +2024-08-22,160.80000,161.29000,158.94000,160.14000,159.24600,-0.41%,440767 +2024-08-23,161.00000,163.65000,159.81000,163.23000,162.31900,1.93%,582722 +2024-08-26,163.95000,165.75000,163.12000,164.61000,164.06400,0.85%,447388 +2024-08-27,164.08000,164.48000,161.59000,163.10000,162.55900,-0.92%,494174 +2024-08-28,163.25000,165.11000,161.87000,163.04000,162.49900,-0.04%,528735 +2024-08-29,164.38000,165.15000,162.71000,163.55000,163.00700,0.31%,349849 +2024-08-30,164.00000,164.47000,161.50000,162.78000,162.24000,-0.47%,648520 +2024-09-03,161.71000,163.56000,160.46500,161.29000,160.75500,-0.92%,651005 +2024-09-04,160.77000,162.32000,158.73000,160.00000,159.46900,-0.80%,555658 +2024-09-05,159.41000,161.04000,155.77500,156.22000,155.70200,-2.36%,3017943 +2024-09-06,156.23000,158.07000,153.08000,154.91000,154.39600,-0.84%,982147 +2024-09-09,155.69000,164.52000,155.63500,163.82000,163.27600,5.75%,1025288 +2024-09-10,164.65000,167.68000,161.74000,167.62000,167.06400,2.32%,744471 +2024-09-11,167.10000,168.55000,160.97000,168.50000,167.94100,0.52%,820523 +2024-09-12,169.81000,170.26000,165.55000,167.55000,166.99400,-0.56%,1037560 +2024-09-13,168.14000,171.06000,167.49000,169.38000,168.81800,1.09%,826184 +2024-09-16,170.11000,172.28000,169.03000,169.09000,168.52900,-0.17%,602182 +2024-09-17,169.51000,172.38000,168.37000,169.04000,168.47900,-0.03%,484030 +2024-09-18,169.19000,174.15000,168.61500,170.94000,170.37300,1.12%,614614 +2024-09-19,174.87000,175.00000,171.14000,172.93000,172.35600,1.16%,609540 +2024-09-20,173.00000,173.24500,168.59000,170.24000,169.67500,-1.56%,1306303 +2024-09-23,171.59000,172.78000,168.76000,172.58000,172.00700,1.37%,557038 +2024-09-24,174.18000,175.11000,171.88800,173.72000,173.14400,0.66%,525083 +2024-09-25,173.28000,173.35000,167.71000,167.84000,167.28300,-3.38%,524330 +2024-09-26,170.24000,170.24000,158.03000,167.46000,166.90400,-0.23%,1586885 +2024-09-27,168.62000,170.34700,167.17000,167.80000,167.24300,0.20%,467889 +2024-09-30,167.20000,167.82000,165.34000,166.57000,166.01700,-0.73%,501615 +2024-10-01,166.75000,167.12900,162.85000,166.31000,165.75800,-0.16%,504764 +2024-10-02,166.26000,167.83000,164.32000,166.73000,166.17700,0.25%,345397 +2024-10-03,165.16000,166.96000,164.58000,166.56000,166.00700,-0.10%,348612 +2024-10-04,168.20000,168.56000,166.09100,167.97000,167.41300,0.85%,356196 +2024-10-07,167.43000,167.43000,163.28000,163.61000,163.06700,-2.60%,398098 +2024-10-08,163.87000,164.50000,159.82000,159.94000,159.40900,-2.24%,560943 +2024-10-09,161.48000,163.65000,160.00000,163.60000,163.05700,2.29%,620247 +2024-10-10,162.93000,164.12000,160.77000,163.98000,163.43600,0.23%,536253 +2024-10-11,164.11000,165.15500,162.46000,162.50000,161.96100,-0.90%,377905 +2024-10-14,162.99000,164.93000,161.91500,164.68000,164.13400,1.34%,515629 +2024-10-15,164.92000,169.36100,164.43000,164.93000,164.38300,0.15%,511847 +2024-10-16,164.95000,165.50000,162.72000,163.57000,163.02700,-0.82%,497744 +2024-10-17,163.87000,165.41000,161.24000,165.25000,164.70200,1.03%,524563 +2024-10-18,166.58000,167.50000,164.16000,165.89000,165.34000,0.39%,376637 +2024-10-21,166.22000,172.05000,165.97000,167.82000,167.26300,1.16%,810993 +2024-10-22,167.18000,167.74000,165.35000,166.40000,165.84800,-0.85%,409476 +2024-10-23,165.35000,166.40000,162.62000,164.39000,163.84500,-1.21%,357951 +2024-10-24,166.92000,166.97000,164.09000,165.18000,164.63200,0.48%,671208 +2024-10-25,165.94000,166.86000,163.75000,164.63000,164.08400,-0.33%,328427 +2024-10-28,165.55000,168.68000,165.17500,167.35000,166.79500,1.65%,524672 +2024-10-29,166.80000,169.60000,165.51000,167.54000,166.98400,0.11%,573702 +2024-10-30,166.99000,174.90000,166.99000,172.25000,171.67800,2.81%,1238154 +2024-10-31,189.68000,222.30000,189.19500,209.03000,208.33600,21.35%,2560033 +2024-11-01,207.73000,212.58000,203.27500,210.65000,209.95100,0.78%,1117336 +2024-11-04,210.15000,213.13700,208.87000,211.46000,210.75800,0.38%,818398 +2024-11-05,210.96000,219.04000,209.47000,218.54000,217.81500,3.35%,1044583 +2024-11-06,222.46000,233.69000,222.45000,231.09000,230.32300,5.74%,1344141 +2024-11-07,230.70000,230.70000,226.29000,227.19000,226.43600,-1.69%,594075 +2024-11-08,226.42000,229.10000,224.00000,228.75000,227.99100,0.69%,492992 +2024-11-11,230.54000,231.00000,225.91500,227.70000,226.94500,-0.46%,468882 +2024-11-12,227.00000,230.01000,226.70000,228.89000,228.13100,0.52%,627439 +2024-11-13,228.39000,231.10000,226.99000,227.80000,227.04400,-0.48%,427864 +2024-11-14,227.00000,228.09000,223.11000,224.67000,223.92500,-1.37%,504550 +2024-11-15,223.86000,224.47000,219.82000,219.88000,219.15000,-2.13%,478120 +2024-11-18,218.84000,220.48000,216.48500,218.90000,218.17400,-0.45%,373047 +2024-11-19,215.20000,219.85000,213.07000,216.92000,216.20000,-0.90%,415399 +2024-11-20,217.62000,220.66000,216.10000,219.78000,219.05100,1.32%,661454 +2024-11-21,221.50000,227.66000,220.90000,227.02000,226.26700,3.29%,396846 +2024-11-22,227.91000,230.73000,226.80000,230.32000,229.55600,1.45%,372363 +2024-11-25,232.41000,236.24000,231.94000,234.63000,234.22500,1.87%,652919 +2024-11-26,234.24000,236.75000,232.58800,236.24000,235.83200,0.69%,479576 +2024-11-27,237.00000,237.33000,231.64100,234.99000,234.58500,-0.53%,496141 +2024-11-29,235.29000,236.23000,231.00000,231.92000,231.52000,-1.31%,346719 +2024-12-02,231.78000,234.94000,231.12000,232.41000,232.00900,0.21%,621255 +2024-12-03,230.29000,232.79000,228.33500,229.88000,229.48300,-1.09%,609409 +2024-12-04,230.50000,232.08000,226.56200,231.74000,231.34000,0.81%,439917 +2024-12-05,231.74000,232.54000,228.00000,231.81000,231.41000,0.03%,406811 +2024-12-06,233.00000,238.18000,232.99000,236.48000,236.07200,2.01%,488075 +2024-12-09,236.77000,238.57000,231.40000,234.94000,234.53500,-0.65%,686713 +2024-12-10,235.59000,236.15000,232.44400,235.66000,235.25300,0.31%,447539 +2024-12-11,237.97000,242.74000,235.00000,240.25000,239.83600,1.95%,673599 +2024-12-12,239.61000,240.40000,237.99000,240.00000,239.58600,-0.10%,583595 +2024-12-13,239.53000,239.53000,232.98000,234.50000,234.09500,-2.29%,459919 +2024-12-16,234.31000,235.59600,230.54000,232.06000,231.66000,-1.04%,599528 +2024-12-17,231.46000,236.57000,230.99500,232.97000,232.56800,0.39%,801446 +2024-12-18,230.64000,233.20400,209.40000,209.49000,209.12900,-10.08%,1083175 +2024-12-19,212.86000,213.81000,205.55000,206.99000,206.63300,-1.19%,952420 +2024-12-20,205.52000,210.80000,204.24000,207.23000,206.87300,0.12%,1603871 +2024-12-23,206.15000,208.26000,203.90000,206.91000,206.55300,-0.15%,389761 +2024-12-24,206.60000,209.99000,205.81000,209.75000,209.38800,1.37%,147458 +2024-12-26,208.62000,209.99500,207.37000,209.10000,208.73900,-0.31%,436893 +2024-12-27,207.59000,209.74000,204.84600,206.72000,206.36300,-1.14%,351181 +2024-12-30,204.70000,205.88000,201.10000,204.44000,204.08700,-1.10%,289664 +2024-12-31,205.13000,206.23000,203.55000,204.97000,204.61600,0.26%,313644 +2025-01-02,207.00000,207.10000,199.81000,201.40000,201.05300,-1.74%,530595 +2025-01-03,203.08000,203.92000,200.74000,203.86000,203.50800,1.22%,410707 +2025-01-06,205.06000,215.25000,204.16400,207.03000,206.67300,1.55%,573448 +2025-01-07,207.70000,208.10700,201.67000,202.10000,201.75100,-2.38%,421523 +2025-01-08,200.46000,201.39000,197.12000,199.42000,199.07600,-1.33%,449175 +2025-01-10,197.39000,203.79000,197.39000,202.00000,201.65200,1.29%,553991 +2025-01-13,200.61000,201.80000,198.57000,200.78000,200.43400,-0.60%,350826 +2025-01-14,201.11000,203.35000,199.45000,203.26000,202.90900,1.24%,290562 +2025-01-15,205.62000,207.94000,204.17000,205.35000,204.99600,1.03%,576472 +2025-01-16,205.40000,208.19000,203.48000,207.96000,207.60100,1.27%,396479 +2025-01-17,210.44000,210.44000,206.04000,209.18000,208.81900,0.59%,544323 +2025-01-21,210.47000,211.69500,207.52000,209.26000,208.89900,0.04%,424391 +2025-01-22,208.16000,209.19000,205.62500,207.57000,207.21200,-0.81%,319519 +2025-01-23,206.78000,206.78000,203.83000,205.25000,204.89600,-1.12%,708407 +2025-01-24,207.35000,210.43100,206.33000,207.50000,207.14200,1.10%,305285 +2025-01-27,206.93000,214.16500,206.93000,212.92000,212.55300,2.61%,715067 +2025-01-28,213.88000,217.93000,210.68500,213.75000,213.38100,0.39%,420796 +2025-01-29,213.03000,213.03000,206.11000,206.47000,206.11400,-3.41%,482630 +2025-01-30,206.77000,209.27000,203.90000,205.26000,204.90600,-0.59%,323753 +2025-01-31,207.59000,211.71000,205.26000,207.56000,207.20200,1.12%,531682 +2025-02-03,204.95000,206.60000,200.62500,205.24000,204.88600,-1.12%,652539 +2025-02-04,205.69000,206.01000,202.86500,205.25000,204.89600,,472811 +2025-02-05,203.89000,206.24000,199.47500,206.14000,205.78400,0.43%,587495 +2025-02-06,207.54000,207.75000,203.82000,205.00000,204.64600,-0.55%,438553 +2025-02-07,207.50000,208.01500,199.10500,199.78000,199.43500,-2.55%,372458 +2025-02-10,202.62000,205.04500,200.40000,204.76000,204.40700,2.49%,528045 +2025-02-11,202.88000,207.56800,202.17000,203.37000,203.01900,-0.68%,752529 +2025-02-12,200.52000,207.82000,199.16000,207.05000,206.69300,1.81%,1240030 +2025-02-13,215.79000,217.49000,200.00000,211.98000,211.61400,2.38%,1259291 +2025-02-14,213.27000,213.27000,207.53000,209.22000,208.85900,-1.30%,900288 +2025-02-18,210.57000,214.38000,209.41000,213.57000,213.20200,2.08%,667026 +2025-02-19,212.50000,216.22000,209.03000,216.17000,215.79700,1.22%,469883 +2025-02-20,215.05000,215.48500,210.20000,214.40000,214.03000,-0.82%,324377 +2025-02-21,215.00000,215.00000,209.48000,213.06000,212.69200,-0.63%,597496 +2025-02-24,214.36000,220.60000,211.10000,219.19000,218.81200,2.88%,813600 +2025-02-25,219.01000,220.88500,217.08000,219.07000,218.69200,-0.05%,768950 +2025-02-26,219.25000,222.10000,218.92000,219.74000,219.36100,0.31%,636524 +2025-02-27,220.44000,221.44500,215.66000,216.35000,215.97700,-1.54%,885491 +2025-02-28,216.16000,221.40500,216.16000,219.47000,219.09100,1.44%,822597 +2025-03-03,219.14000,224.49000,218.14000,220.21000,219.83000,0.34%,1016838 +2025-03-04,218.87000,220.73000,215.87000,217.21000,216.83500,-1.36%,875909 +2025-03-05,215.66000,218.95000,214.75000,217.39000,217.01500,0.08%,894705 +2025-03-06,212.75000,216.31500,203.53000,203.62000,203.26900,-6.33%,851221 +2025-03-07,204.10000,213.65000,202.89000,213.02000,212.65300,4.62%,707555 +2025-03-10,215.38000,226.11500,214.50000,217.02000,217.02000,1.88%,995825 +2025-03-11,215.64000,216.29000,206.16000,206.66000,206.66000,-4.77%,794416 +2025-03-12,209.10000,210.24000,202.80000,206.56000,206.56000,-0.05%,600166 +2025-03-13,205.62000,205.62000,199.14000,202.82000,202.82000,-1.81%,575924 +2025-03-14,203.72000,208.18000,203.72000,207.99000,207.99000,2.55%,410843 +2025-03-17,210.77000,220.83000,209.96000,216.01000,216.01000,3.86%,898023 +2025-03-18,213.70000,217.41000,210.62000,217.03000,217.03000,0.47%,697024 +2025-03-19,217.67000,220.57000,214.04500,217.44000,217.44000,0.19%,578981 +2025-03-20,216.47000,218.84000,215.30700,215.43000,215.43000,-0.92%,496852 +2025-03-21,212.96000,219.32500,210.80000,218.30000,218.30000,1.33%,2944716 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PAYX-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PAYX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..ce4a6ddbdd16f8623066e0a09cd79fa6396e1cd0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PAYX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,51.31000,51.52000,51.10000,51.30000,37.91800,0.08%,2528067 +2015-03-25,50.81000,50.95000,49.18000,49.20000,36.36500,-4.09%,3855582 +2015-03-26,48.89000,49.32500,48.55000,49.01000,36.22500,-0.39%,2489295 +2015-03-27,48.88000,49.65000,48.75500,49.55000,36.62400,1.10%,2184841 +2015-03-30,49.72000,50.13000,49.67000,50.01000,36.96400,0.93%,1352506 +2015-03-31,49.91000,50.06000,49.61000,49.61500,36.67200,-0.79%,1798879 +2015-04-01,49.22000,49.55000,48.69100,49.49500,36.58300,-0.24%,2334593 +2015-04-02,49.81000,49.81000,49.11000,49.25000,36.40200,-0.49%,1808790 +2015-04-06,49.59000,49.67000,49.09000,49.21000,36.37300,-0.08%,2222658 +2015-04-07,49.18000,49.40000,49.13000,49.14000,36.32100,-0.14%,1914800 +2015-04-08,49.13000,49.55000,48.92000,49.34000,36.46900,0.41%,2128888 +2015-04-09,49.41000,49.47000,48.79000,49.39000,36.50600,0.10%,1141650 +2015-04-10,49.60000,49.61000,49.21000,49.28000,36.42500,-0.22%,1374899 +2015-04-13,49.38000,49.58000,49.01000,49.06000,36.26200,-0.45%,1217724 +2015-04-14,48.74000,49.18000,48.73000,48.90000,36.14400,-0.33%,929149 +2015-04-15,48.96000,49.17000,48.80000,48.98000,36.20300,0.16%,1102246 +2015-04-16,48.80000,49.19000,48.61000,49.04000,36.24700,0.12%,1198798 +2015-04-17,48.72000,48.99000,48.00000,48.28000,35.68500,-1.55%,2139123 +2015-04-20,48.53000,49.07000,48.33000,48.98000,36.20300,1.45%,1397695 +2015-04-21,49.75000,49.80000,49.03000,49.06000,36.26200,0.16%,1509415 +2015-04-22,49.25000,49.43000,48.79000,49.28000,36.42500,0.45%,1246949 +2015-04-23,49.10000,49.71000,49.01000,49.51500,36.59800,0.48%,1105369 +2015-04-24,49.51000,49.51000,48.58000,49.23000,36.38800,-0.58%,1320910 +2015-04-27,49.34000,49.37500,48.90000,49.28000,36.42500,0.10%,1673230 +2015-04-28,49.14000,49.33400,48.78000,49.27000,36.41700,-0.02%,1302638 +2015-04-29,48.98000,49.12000,48.63000,48.83500,36.09600,-0.88%,1376253 +2015-04-30,48.66000,48.95000,48.19000,48.39000,35.76700,-0.91%,1728512 +2015-05-01,48.51000,48.99000,48.43000,48.85000,36.10700,0.95%,1837192 +2015-05-04,48.95000,49.54000,48.87000,49.39000,36.50600,1.11%,3355527 +2015-05-05,49.35000,49.35000,48.66000,49.09000,36.28400,-0.61%,2230098 +2015-05-06,49.08000,49.32000,48.62000,49.00000,36.21800,-0.18%,2037481 +2015-05-07,48.60000,49.04000,48.43800,48.80000,36.35100,-0.41%,1581317 +2015-05-08,49.15000,49.56000,49.03000,49.13000,36.59600,0.68%,1454133 +2015-05-11,49.00000,49.36000,48.91000,49.07000,36.55200,-0.12%,1605473 +2015-05-12,48.95000,49.29000,48.54000,49.00500,36.50300,-0.13%,1823400 +2015-05-13,49.15000,49.46000,48.88000,48.97000,36.47700,-0.07%,1114782 +2015-05-14,49.26000,49.96000,49.23000,49.93000,37.19200,1.96%,1550571 +2015-05-15,50.09000,50.19000,49.61000,49.78500,37.08400,-0.29%,1235194 +2015-05-18,49.66000,50.26000,49.66000,50.12000,37.33400,0.67%,1620141 +2015-05-19,50.12000,50.42000,49.87000,50.33000,37.49000,0.42%,1119149 +2015-05-20,50.37000,50.68000,50.15000,50.28000,37.45300,-0.10%,1166992 +2015-05-21,50.35000,50.40000,50.12000,50.26000,37.43800,-0.04%,1010790 +2015-05-22,50.25000,50.38000,49.84000,49.86000,37.14000,-0.80%,1351574 +2015-05-26,49.71000,49.85000,49.04000,49.31000,36.73100,-1.10%,1402576 +2015-05-27,49.22000,49.85000,49.21000,49.72000,37.03600,0.83%,1317615 +2015-05-28,49.66000,49.79000,49.41000,49.57500,36.92800,-0.29%,1122808 +2015-05-29,49.41000,49.58000,49.04000,49.41000,36.80500,-0.33%,2042597 +2015-06-01,49.58000,49.79000,49.09000,49.41000,36.80500,,1259332 +2015-06-02,49.21000,49.47000,48.80000,49.16000,36.61900,-0.51%,3412931 +2015-06-03,49.19000,49.32000,48.85000,49.00000,36.50000,-0.33%,2852441 +2015-06-04,48.98000,49.14000,48.19000,48.19000,35.89600,-1.65%,2149593 +2015-06-05,48.17000,48.60500,48.04000,48.43000,36.07500,0.50%,2455529 +2015-06-08,48.31000,48.50000,48.02000,48.05500,35.79600,-0.77%,1207056 +2015-06-09,48.08000,48.09000,47.64500,47.69000,35.52400,-0.76%,1965545 +2015-06-10,47.87000,48.36000,47.79000,48.10000,35.82900,0.86%,1816780 +2015-06-11,48.09000,48.43000,47.79000,48.25000,35.94100,0.31%,2313748 +2015-06-12,47.94000,48.25000,47.89000,47.99500,35.75100,-0.53%,1587162 +2015-06-15,47.74000,47.79000,47.18000,47.49000,35.37500,-1.05%,1701082 +2015-06-16,47.27000,47.89000,47.14000,47.71000,35.53900,0.46%,1062238 +2015-06-17,47.90000,48.03000,47.61000,47.79500,35.60200,0.18%,997022 +2015-06-18,47.89000,48.41000,47.89000,48.24000,35.93300,0.93%,1803400 +2015-06-19,48.25000,48.36000,48.00000,48.10000,35.82900,-0.29%,2446002 +2015-06-22,48.35000,49.05500,48.31000,48.79000,36.34300,1.43%,1814740 +2015-06-23,48.83000,48.87000,48.60000,48.80000,36.35100,0.02%,1240759 +2015-06-24,48.64000,48.75000,48.08000,48.14500,35.86300,-1.34%,1346637 +2015-06-25,48.19000,48.41000,48.03000,48.23000,35.92600,0.18%,1744848 +2015-06-26,48.34000,48.51000,47.79000,47.99000,35.74700,-0.50%,1675225 +2015-06-29,47.55000,47.76000,46.75000,46.79500,34.85700,-2.49%,2111304 +2015-06-30,47.10000,47.47000,46.52100,46.88000,34.92000,0.18%,3013307 +2015-07-01,46.00000,47.83000,44.38000,47.31000,35.24100,0.92%,4253230 +2015-07-02,47.80000,48.19000,47.28000,47.64500,35.49000,0.71%,3003525 +2015-07-06,47.49000,48.25000,47.39000,48.17000,35.88100,1.10%,3088364 +2015-07-07,48.25000,48.45000,47.27600,48.01000,35.76200,-0.33%,2936802 +2015-07-08,47.66000,47.91000,47.29000,47.32000,35.24800,-1.44%,2079424 +2015-07-09,47.82000,48.13000,47.33000,47.43000,35.33000,0.23%,1923118 +2015-07-10,47.95000,48.11000,47.56500,47.78000,35.59100,0.74%,1371778 +2015-07-13,47.97000,48.44000,47.97000,48.39000,36.04500,1.28%,1553912 +2015-07-14,48.37000,48.39000,48.02000,48.17000,35.88100,-0.45%,1271517 +2015-07-15,48.23000,48.37300,47.68000,47.76000,35.57600,-0.85%,2484589 +2015-07-16,47.68000,47.95000,47.35000,47.91000,35.68800,0.31%,2798216 +2015-07-17,47.82000,47.82000,47.24000,47.45000,35.34500,-0.96%,2456018 +2015-07-20,47.61000,47.63000,47.14000,47.30000,35.23300,-0.32%,2103170 +2015-07-21,47.28000,47.38000,47.04000,47.27000,35.21100,-0.06%,1677025 +2015-07-22,47.24000,47.55000,47.18000,47.27000,35.21100,,1234493 +2015-07-23,47.23000,47.25000,46.59000,46.65000,34.74900,-1.31%,1636506 +2015-07-24,46.53000,46.82000,46.03000,46.11000,34.34700,-1.16%,2246600 +2015-07-27,46.00000,46.48000,45.34000,46.28000,34.47400,0.37%,2188782 +2015-07-28,46.48000,46.63000,46.16000,46.61000,34.71900,0.71%,1439384 +2015-07-29,46.55000,46.88000,46.28000,46.71000,34.79400,0.21%,2281886 +2015-07-30,46.23000,46.57000,45.71000,46.23000,34.74900,-1.03%,2654008 +2015-07-31,46.45000,46.51000,46.13000,46.40000,34.87700,0.37%,1961606 +2015-08-03,46.16000,47.69500,45.94000,47.52000,35.71900,2.41%,4018792 +2015-08-04,47.64000,48.40000,46.30000,47.69000,35.84700,0.36%,3880413 +2015-08-05,48.00000,48.66000,47.85000,48.27000,36.28200,1.22%,2682040 +2015-08-06,48.50000,48.50000,47.36000,47.56000,35.74900,-1.47%,2189237 +2015-08-07,47.30000,47.67500,47.22000,47.62000,35.79400,0.13%,1774444 +2015-08-10,47.87000,48.36000,47.87000,48.10000,36.15500,1.01%,1388749 +2015-08-11,47.83000,48.28000,47.56000,47.88000,35.98900,-0.46%,2145930 +2015-08-12,47.30000,47.97000,47.20000,47.81000,35.93700,-0.15%,1930822 +2015-08-13,47.78000,48.33000,47.63000,48.13000,36.17700,0.67%,1807983 +2015-08-14,48.27000,48.39000,48.00000,48.30000,36.30500,0.35%,1259830 +2015-08-17,48.13000,48.41000,47.74000,48.37000,36.35800,0.14%,1609252 +2015-08-18,48.23000,48.63000,48.22000,48.45000,36.41800,0.17%,1079325 +2015-08-19,48.15000,48.45000,47.67000,48.01000,36.08700,-0.91%,1520198 +2015-08-20,47.72000,47.97000,47.27000,47.30000,35.55300,-1.48%,1545616 +2015-08-21,47.00000,47.23000,45.68000,45.69000,34.34300,-3.40%,2869877 +2015-08-24,43.10000,44.86000,41.59000,43.99000,33.06500,-3.72%,5152063 +2015-08-25,44.95000,44.95000,42.92000,42.92000,32.26100,-2.43%,5178835 +2015-08-26,43.98000,44.66000,43.19000,44.62000,33.53900,3.96%,3443735 +2015-08-27,45.04000,45.51000,44.50000,45.25000,34.01200,1.41%,2642014 +2015-08-28,44.95000,45.37000,44.70000,44.95000,33.78700,-0.66%,2622308 +2015-08-31,44.80000,45.06000,44.59000,44.66000,33.56900,-0.65%,2209458 +2015-09-01,43.81000,44.26500,43.19000,43.46000,32.66700,-2.69%,2863894 +2015-09-02,44.22000,44.49000,43.72000,44.49000,33.44100,2.37%,2000352 +2015-09-03,44.56000,45.01000,44.53000,44.70000,33.59900,0.47%,1501182 +2015-09-04,43.83000,44.55000,43.83000,44.31000,33.30600,-0.87%,1659014 +2015-09-08,45.03000,45.60000,44.50000,45.58000,34.26100,2.87%,1866598 +2015-09-09,45.94000,45.98000,45.23000,45.34000,34.08000,-0.53%,2292934 +2015-09-10,45.21000,45.79000,45.13000,45.30000,34.05000,-0.09%,2434946 +2015-09-11,45.16000,45.73000,45.03000,45.71000,34.35800,0.91%,1567052 +2015-09-14,45.70000,45.71500,45.22500,45.31000,34.05800,-0.88%,1567736 +2015-09-15,45.48000,46.15500,45.27500,45.97000,34.55400,1.46%,1972115 +2015-09-16,45.88000,46.52000,45.72000,46.28000,34.78700,0.67%,1627482 +2015-09-17,46.19000,47.05000,46.07000,46.69000,35.09500,0.89%,3175024 +2015-09-18,46.14000,47.06000,46.03000,46.53000,34.97500,-0.34%,4849696 +2015-09-21,46.70000,47.08000,46.43000,46.65000,35.06500,0.26%,1969688 +2015-09-22,46.03000,46.39000,45.71000,46.03000,34.59900,-1.33%,2027301 +2015-09-23,46.04000,46.61000,45.99000,46.39000,34.86900,0.78%,1501905 +2015-09-24,46.09000,46.54000,45.78000,46.34000,34.83200,-0.11%,1994525 +2015-09-25,46.81000,47.09000,46.40000,46.69000,35.09500,0.76%,2796918 +2015-09-28,46.68000,46.79000,45.69000,45.76000,34.39600,-1.99%,2600655 +2015-09-29,45.67000,46.07000,45.55000,46.01000,34.58400,0.55%,2907171 +2015-09-30,46.60000,47.70500,46.23000,47.63000,35.80100,3.52%,4335379 +2015-10-01,47.44000,48.19000,47.39000,48.14000,36.18500,1.07%,4031452 +2015-10-02,47.38000,47.85000,46.39000,47.77000,35.90700,-0.77%,6231479 +2015-10-05,48.39000,48.77000,47.90000,48.68000,36.59100,1.90%,3138693 +2015-10-06,48.90000,49.11000,48.40000,48.53000,36.47800,-0.31%,3371117 +2015-10-07,48.88000,49.47000,48.78000,49.47000,37.18400,1.94%,2485166 +2015-10-08,49.38000,50.06000,49.29000,49.96000,37.55300,0.99%,2123238 +2015-10-09,50.05000,50.30000,49.95000,50.06000,37.62800,0.20%,3197922 +2015-10-12,50.14000,50.44000,49.92000,50.31000,37.81600,0.50%,1496549 +2015-10-13,50.11000,50.20000,49.63000,49.78000,37.41700,-1.05%,2248746 +2015-10-14,49.90000,50.00000,49.44000,49.54000,37.23700,-0.48%,1479081 +2015-10-15,49.07000,49.87000,49.07000,49.87000,37.48500,0.67%,1799555 +2015-10-16,49.93000,50.34000,49.56000,50.23000,37.75600,0.72%,1862410 +2015-10-19,50.24000,50.72000,50.01000,50.46000,37.92900,0.46%,1932367 +2015-10-20,50.26000,50.71000,50.01000,50.41000,37.89100,-0.10%,1600113 +2015-10-21,50.67000,50.94000,50.17000,50.31000,37.81600,-0.20%,1834809 +2015-10-22,50.53000,51.79000,50.52000,51.60000,38.78600,2.56%,3620889 +2015-10-23,51.92000,51.95000,51.41000,51.78500,38.92500,0.36%,2424627 +2015-10-26,51.94000,52.21000,51.65000,52.15000,39.19900,0.70%,2247789 +2015-10-27,51.96000,52.15000,51.66000,52.09000,39.15400,-0.12%,2272804 +2015-10-28,52.16000,52.38000,51.60000,52.24000,39.26700,0.29%,2604557 +2015-10-29,51.57000,51.81000,51.44000,51.76000,39.22100,-0.92%,1551665 +2015-10-30,51.78000,52.06000,51.46500,51.58000,39.08500,-0.35%,2248431 +2015-11-02,51.71000,51.97000,51.56000,51.91000,39.33500,0.64%,1250740 +2015-11-03,51.70000,51.97000,51.47000,51.74000,39.20600,-0.33%,2065227 +2015-11-04,51.75000,52.00000,51.60000,51.82000,39.26700,0.15%,1537622 +2015-11-05,51.89000,52.73300,51.76000,52.54000,39.81300,1.39%,2885877 +2015-11-06,52.41000,52.97000,52.24000,52.80000,40.01000,0.49%,2425036 +2015-11-09,52.46000,52.83000,52.06000,52.73000,39.95600,-0.13%,2085456 +2015-11-10,52.73000,53.14000,52.66000,53.11000,40.24400,0.72%,1760007 +2015-11-11,53.12000,53.59000,53.11000,53.17000,40.29000,0.11%,1795410 +2015-11-12,53.08000,53.37800,52.83000,52.85000,40.04700,-0.60%,2004561 +2015-11-13,52.83000,53.10000,52.27100,52.36000,39.67600,-0.93%,2351809 +2015-11-16,52.41000,53.40000,52.40900,53.36000,40.43400,1.91%,2270528 +2015-11-17,53.19000,53.46000,52.60000,53.33000,40.41100,-0.06%,2205590 +2015-11-18,53.33000,53.95500,53.05000,53.93000,40.86600,1.13%,2027128 +2015-11-19,53.95000,54.20500,53.80000,54.05000,40.95700,0.22%,2103863 +2015-11-20,54.45000,54.54000,54.13000,54.44000,41.25200,0.72%,2333690 +2015-11-23,54.44000,54.52000,54.04000,54.31000,41.15400,-0.24%,1549603 +2015-11-24,54.11000,54.33000,53.46500,54.18000,41.05500,-0.24%,2044099 +2015-11-25,54.25000,54.48000,54.08000,54.40000,41.22200,0.41%,1379415 +2015-11-27,54.32000,54.44000,54.02000,54.06000,40.96400,-0.62%,937621 +2015-11-30,54.15000,54.40000,53.98000,54.25000,41.10800,0.35%,2268987 +2015-12-01,54.24000,54.78100,53.89000,54.15000,41.03300,-0.18%,2096837 +2015-12-02,53.91000,54.39000,53.76000,53.91000,40.85100,-0.44%,2699475 +2015-12-03,53.97000,53.99000,52.50000,52.65000,39.89600,-2.34%,3371227 +2015-12-04,52.90000,53.77000,52.74000,53.71000,40.69900,2.01%,2501414 +2015-12-07,53.61000,53.81000,53.17000,53.51000,40.54800,-0.37%,1295920 +2015-12-08,53.21000,53.63000,52.97000,53.48000,40.52500,-0.06%,1628022 +2015-12-09,53.24000,53.83000,52.78000,52.99000,40.15400,-0.92%,1832635 +2015-12-10,53.07000,53.48000,52.78000,53.11000,40.24400,0.23%,1697216 +2015-12-11,53.43000,53.43000,52.08000,52.25000,39.59300,-1.62%,2447108 +2015-12-14,52.50000,53.00000,52.28000,52.78000,39.99400,1.01%,1865034 +2015-12-15,53.25000,53.42600,52.80000,53.08000,40.22200,0.57%,2550499 +2015-12-16,53.50000,54.17000,53.21000,54.06000,40.96400,1.85%,2087082 +2015-12-17,54.12000,54.30000,53.35000,53.35000,40.42600,-1.31%,2234955 +2015-12-18,53.25000,53.25000,52.38000,52.45000,39.74400,-1.69%,5866991 +2015-12-21,52.89000,53.00000,52.12000,52.60000,39.85800,0.29%,3609460 +2015-12-22,52.99000,53.00000,51.11000,52.71000,39.94100,0.21%,3861553 +2015-12-23,52.81000,54.08000,52.78000,53.95000,40.88100,2.35%,2244149 +2015-12-24,54.04000,54.10000,53.54000,53.82000,40.78200,-0.24%,833573 +2015-12-28,53.57000,53.85000,53.36000,53.79000,40.76000,-0.06%,1273630 +2015-12-29,54.00000,54.54000,53.93000,54.26000,41.11600,0.87%,1622235 +2015-12-30,54.30000,54.50000,53.77000,53.78000,40.75200,-0.88%,1346443 +2015-12-31,53.45000,53.74000,52.62000,52.89000,40.07800,-1.65%,1984834 +2016-01-04,52.00000,52.11000,51.03100,51.55000,39.06200,-2.53%,3016018 +2016-01-05,51.88000,52.02000,51.25000,51.51000,39.03200,-0.08%,2923013 +2016-01-06,50.89000,51.17500,50.69000,50.78000,38.47900,-1.42%,2524105 +2016-01-07,48.44000,49.36000,47.77000,48.43000,36.69800,-4.63%,7593833 +2016-01-08,48.52000,48.77000,47.45000,47.56000,36.03900,-1.80%,5430975 +2016-01-11,47.67000,47.92000,46.93000,47.42000,35.93300,-0.29%,5280686 +2016-01-12,47.66000,47.67000,46.79000,47.46000,35.96300,0.08%,5207055 +2016-01-13,47.73000,47.74000,46.34000,46.38000,35.14500,-2.28%,3974762 +2016-01-14,46.66000,47.68000,46.48000,47.32000,35.85700,2.03%,2887902 +2016-01-15,46.07000,46.81000,46.05500,46.70000,35.38700,-1.31%,3381690 +2016-01-19,47.39000,47.64000,46.98000,47.50000,35.99300,1.71%,4061515 +2016-01-20,46.88000,47.23000,45.76000,46.65000,35.34900,-1.79%,4216901 +2016-01-21,46.94000,47.81000,46.24000,47.39000,35.91000,1.59%,4442889 +2016-01-22,48.19000,48.83500,47.86000,48.19000,36.51600,1.69%,4049831 +2016-01-25,48.04000,48.15000,47.30000,47.41000,35.92500,-1.62%,2094653 +2016-01-26,47.73000,48.00500,47.43000,47.71000,36.15300,0.63%,1989075 +2016-01-27,47.71000,48.01000,46.77500,47.01000,35.62200,-1.47%,2579735 +2016-01-28,47.19000,47.19000,46.20000,46.42500,35.49700,-1.24%,2836546 +2016-01-29,46.82000,47.86000,46.66000,47.86000,36.59400,3.09%,4151826 +2016-02-01,47.73000,48.45000,47.41000,48.35000,36.96900,1.02%,3464808 +2016-02-02,47.79000,48.37000,47.30000,48.35000,36.96900,,6965492 +2016-02-03,48.48000,48.66500,47.39500,48.10000,36.77800,-0.52%,4934364 +2016-02-04,47.77000,48.50000,47.35000,47.94000,36.65500,-0.33%,3019257 +2016-02-05,47.97000,48.16600,46.73000,47.04000,35.96700,-1.88%,3699406 +2016-02-08,46.33000,46.94000,45.83000,46.81000,35.79100,-0.49%,3938992 +2016-02-09,46.38000,47.13000,46.35000,46.66000,35.67700,-0.32%,3261967 +2016-02-10,47.24000,47.79000,46.82500,46.97000,35.91400,0.66%,2651299 +2016-02-11,46.09000,48.14000,46.08000,47.74000,36.50300,1.64%,5241877 +2016-02-12,48.33000,49.13500,47.92000,48.94000,37.42000,2.51%,3150525 +2016-02-16,48.63000,50.06700,48.63000,49.99000,38.22300,2.15%,2847217 +2016-02-17,50.05000,50.75000,50.05000,50.61000,38.69700,1.24%,2492616 +2016-02-18,50.36000,51.02000,50.25000,50.85000,38.88100,0.47%,2522757 +2016-02-19,50.67000,51.30000,50.45000,51.25000,39.18600,0.79%,2383471 +2016-02-22,51.56000,51.94000,51.35000,51.92000,39.69900,1.31%,2608214 +2016-02-23,51.52000,52.06000,51.36000,51.42000,39.31600,-0.96%,1722158 +2016-02-24,51.00000,51.67000,50.66100,51.63000,39.47700,0.41%,1601261 +2016-02-25,51.70000,52.16000,51.39000,52.14000,39.86700,0.99%,1412976 +2016-02-26,52.49000,52.49900,51.55500,51.68000,39.51500,-0.88%,1668088 +2016-02-29,51.64000,52.08000,51.37000,51.39000,39.29300,-0.56%,2119236 +2016-03-01,51.90000,52.61000,51.66000,52.61000,40.22600,2.37%,1975768 +2016-03-02,52.41000,52.47000,51.92500,52.21000,39.92000,-0.76%,2313492 +2016-03-03,52.15000,52.48000,51.82000,52.45000,40.10400,0.46%,2068060 +2016-03-04,52.53000,52.79800,52.01500,52.58000,40.20300,0.25%,1557775 +2016-03-07,52.25000,52.81000,52.00000,52.59000,40.21100,0.02%,1712803 +2016-03-08,51.90000,52.48000,51.85000,52.04000,39.79000,-1.05%,1413134 +2016-03-09,52.31000,52.37500,51.95000,52.12000,39.85200,0.15%,1434352 +2016-03-10,52.29000,52.74000,51.43000,51.87000,39.66000,-0.48%,1550414 +2016-03-11,52.48000,53.06000,52.00000,52.95000,40.48600,2.08%,1792962 +2016-03-14,52.70000,53.10500,52.54000,53.01000,40.53200,0.11%,1309383 +2016-03-15,52.61000,53.21000,52.40000,53.13000,40.62400,0.23%,1320731 +2016-03-16,52.78000,53.37600,52.76000,53.30000,40.75400,0.32%,1099852 +2016-03-17,53.30000,54.45000,53.00000,54.23000,41.46500,1.74%,2179706 +2016-03-18,54.47000,54.47000,53.76000,53.99000,41.28100,-0.44%,2473355 +2016-03-21,53.94000,54.31000,53.57000,54.25000,41.48000,0.48%,1010933 +2016-03-22,53.91000,54.14000,53.43000,54.05000,41.32700,-0.37%,1350369 +2016-03-23,54.07000,54.24000,53.83000,53.95000,41.25100,-0.19%,1417387 +2016-03-24,53.80000,54.09000,53.55500,53.99000,41.28100,0.07%,1415321 +2016-03-28,54.07000,54.38000,53.71000,54.17000,41.41900,0.33%,1799496 +2016-03-29,54.02000,54.57000,54.00000,54.49000,41.66400,0.59%,2132794 +2016-03-30,53.60000,53.65000,52.32000,53.29000,40.74600,-2.20%,4209325 +2016-03-31,53.48000,54.49000,53.23000,54.01000,41.29700,1.35%,3154392 +2016-04-01,53.31000,54.20000,53.19000,54.17000,41.41900,0.30%,2031400 +2016-04-04,54.42000,54.45000,53.30000,53.45000,40.86800,-1.33%,1898266 +2016-04-05,54.51000,54.51000,53.05000,53.11000,40.60900,-0.64%,2165704 +2016-04-06,52.62900,53.68000,52.62900,53.64000,41.01400,1.00%,2041554 +2016-04-07,53.21000,53.45500,52.67000,52.87000,40.42500,-1.44%,2074175 +2016-04-08,53.23000,53.43000,52.87000,53.04000,40.55500,0.32%,1206809 +2016-04-11,53.25000,53.57000,52.60000,52.68000,40.28000,-0.68%,1654812 +2016-04-12,52.76000,53.12000,52.47000,53.09000,40.59300,0.78%,1992267 +2016-04-13,53.35000,53.35000,52.64000,53.06000,40.57000,-0.06%,2192705 +2016-04-14,53.14000,53.25000,52.82000,52.93000,40.47100,-0.25%,1255658 +2016-04-15,52.79000,52.97000,52.49000,52.87000,40.42500,-0.11%,1364710 +2016-04-18,52.81000,53.42000,52.50000,53.42000,40.84600,1.04%,1106400 +2016-04-19,53.58000,53.69000,53.24500,53.56000,40.95300,0.26%,2087605 +2016-04-20,53.78000,53.82400,53.29000,53.39000,40.82300,-0.32%,1846981 +2016-04-21,53.29000,53.41000,52.21000,52.29000,39.98200,-2.06%,1979503 +2016-04-22,52.28000,52.67000,52.08000,52.27000,39.96600,-0.04%,1652262 +2016-04-25,52.27000,52.57000,52.04000,52.57000,40.19600,0.57%,2266287 +2016-04-26,52.50000,52.81000,52.32000,52.65000,40.25700,0.15%,2261799 +2016-04-27,52.67000,53.24000,52.50000,53.12000,40.61600,0.89%,1619352 +2016-04-28,52.64000,53.29000,52.29000,52.82000,40.38700,-0.56%,1993524 +2016-04-29,52.30000,52.60000,51.80000,52.12000,39.85200,-1.33%,2286596 +2016-05-02,52.23000,52.65500,52.12000,52.60000,40.21900,0.92%,1265681 +2016-05-03,52.28000,52.65000,52.11000,52.40000,40.06600,-0.38%,1503512 +2016-05-04,52.06000,52.36000,51.91000,52.29000,39.98200,-0.21%,1369576 +2016-05-05,51.96000,52.08000,51.13000,51.19000,39.46200,-2.10%,2502167 +2016-05-06,51.06000,51.91000,51.06000,51.91000,40.01700,1.41%,1972946 +2016-05-09,51.98000,52.21000,51.77000,51.99000,40.07800,0.15%,1316749 +2016-05-10,52.20000,52.93000,52.01500,52.89000,40.77200,1.73%,1638347 +2016-05-11,52.84000,52.84000,52.10100,52.21000,40.24800,-1.29%,1629217 +2016-05-12,52.37000,52.52000,51.91000,52.11000,40.17100,-0.19%,1891318 +2016-05-13,52.11000,52.37000,51.68000,51.71000,39.86200,-0.77%,1270914 +2016-05-16,51.71000,52.39000,51.51000,52.06000,40.13200,0.68%,1590558 +2016-05-17,51.98000,52.13000,51.29000,51.47000,39.67700,-1.13%,1442097 +2016-05-18,51.41000,52.01000,51.25000,51.73000,39.87800,0.51%,1405453 +2016-05-19,51.42000,51.80000,51.09000,51.71000,39.86200,-0.04%,1236801 +2016-05-20,51.88000,52.33000,51.85000,52.03000,40.10900,0.62%,1573554 +2016-05-23,52.09000,52.18000,51.71000,51.73000,39.87800,-0.58%,1200723 +2016-05-24,52.04000,53.13000,51.95000,53.08000,40.91900,2.61%,1886613 +2016-05-25,53.23000,53.71000,53.19800,53.67000,41.37300,1.11%,1959397 +2016-05-26,53.56000,54.05000,53.49000,53.97000,41.60500,0.56%,2108320 +2016-05-27,54.07000,54.33000,53.85000,54.33000,41.88200,0.67%,1711963 +2016-05-31,54.52000,54.58000,53.68000,54.22000,41.79700,-0.20%,2442946 +2016-06-01,54.11000,54.49000,53.97000,54.46000,41.98200,0.44%,1584897 +2016-06-02,54.42000,54.95000,54.18000,54.94000,42.35200,0.88%,2254450 +2016-06-03,54.65000,54.82000,54.20000,54.71000,42.17500,-0.42%,1870207 +2016-06-06,54.79000,55.20000,54.73000,54.92000,42.33700,0.38%,2177600 +2016-06-07,54.96000,55.43500,54.92000,55.11000,42.48300,0.35%,2143972 +2016-06-08,55.06000,55.17000,54.82000,55.12000,42.49100,0.02%,1479465 +2016-06-09,54.98000,55.33000,54.87000,55.21000,42.56100,0.16%,964112 +2016-06-10,54.35000,54.90000,54.20000,54.56000,42.05900,-1.18%,1594931 +2016-06-13,54.30000,54.63000,54.17000,54.23000,41.80500,-0.60%,1774869 +2016-06-14,54.02000,54.62000,54.00000,54.58000,42.07500,0.65%,1588765 +2016-06-15,54.61000,54.99000,54.34000,54.52000,42.02900,-0.11%,1396450 +2016-06-16,54.37000,55.00500,54.11500,54.90000,42.32200,0.70%,1099661 +2016-06-17,54.87000,54.89000,54.25000,54.59000,42.08300,-0.56%,2229260 +2016-06-20,55.13000,55.63900,55.10000,55.26000,42.59900,1.23%,1548851 +2016-06-21,55.38000,55.65000,55.19000,55.51000,42.79200,0.45%,1555476 +2016-06-22,55.61000,55.65000,55.19000,55.31000,42.63800,-0.36%,1344785 +2016-06-23,55.65000,56.30000,55.60000,56.29000,43.39300,1.77%,1447492 +2016-06-24,53.78000,55.48000,53.57000,54.64000,42.12100,-2.93%,4584428 +2016-06-27,54.30000,54.62000,53.78000,54.27000,41.83600,-0.68%,3696600 +2016-06-28,54.51000,55.59000,54.33000,55.53000,42.80700,2.32%,3700988 +2016-06-29,55.84000,56.27000,55.72000,56.14000,43.27700,1.10%,3521774 +2016-06-30,56.48000,59.55000,56.07000,59.50000,45.86800,5.99%,7536334 +2016-07-01,59.11000,59.60000,58.52000,59.44000,45.82100,-0.10%,4418164 +2016-07-05,59.30000,60.30000,59.26000,60.09000,46.32200,1.09%,3608560 +2016-07-06,60.99000,61.00000,60.19000,60.84000,46.90100,1.25%,3998094 +2016-07-07,60.96000,61.27000,60.46000,60.59000,46.70800,-0.41%,3855911 +2016-07-08,61.07000,61.49500,60.73000,61.33000,47.27800,1.22%,2690326 +2016-07-11,61.74000,61.87000,61.21000,61.24000,47.20900,-0.15%,2719452 +2016-07-12,61.40000,61.69000,60.92000,61.01000,47.03200,-0.38%,2848798 +2016-07-13,61.16000,61.32000,60.92000,61.11000,47.10900,0.16%,2003636 +2016-07-14,61.50000,61.50000,60.92000,61.12000,47.11700,0.02%,1635828 +2016-07-15,61.38000,61.41000,60.82000,60.92000,46.96200,-0.33%,1773101 +2016-07-18,60.79000,61.13000,60.64500,60.76000,46.83900,-0.26%,1699139 +2016-07-19,60.80000,61.00000,60.48000,60.70000,46.79300,-0.10%,1578467 +2016-07-20,60.62000,60.72000,60.28000,60.51000,46.64600,-0.31%,2618674 +2016-07-21,60.38000,60.79000,60.09000,60.34000,46.51500,-0.28%,1802578 +2016-07-22,60.67000,60.93500,60.29000,60.74000,46.82400,0.66%,1457777 +2016-07-25,60.60000,60.76000,60.46000,60.76000,46.83900,0.03%,1424464 +2016-07-26,60.74000,61.27000,60.66000,61.21000,47.18600,0.74%,2135009 +2016-07-27,61.06000,61.23000,60.18000,60.25000,46.44600,-1.57%,3031910 +2016-07-28,59.68000,59.72000,58.93000,59.20000,45.99100,-1.74%,2378199 +2016-07-29,59.16000,59.31000,58.61100,59.28000,46.05300,0.14%,3474522 +2016-08-01,59.29000,59.59000,58.92000,59.26000,46.03800,-0.03%,1859202 +2016-08-02,59.17000,59.26000,58.84000,58.88000,45.74200,-0.64%,2427828 +2016-08-03,58.77000,59.15000,58.26000,58.51000,45.45500,-0.63%,2057829 +2016-08-04,58.40000,58.72000,58.23100,58.64000,45.55600,0.22%,1757221 +2016-08-05,59.02000,59.42000,58.85000,59.36000,46.11500,1.23%,1316611 +2016-08-08,59.33000,59.35400,58.96000,59.08000,45.89800,-0.47%,1389463 +2016-08-09,59.18000,59.62000,59.10000,59.45000,46.18500,0.63%,1543346 +2016-08-10,59.44000,59.52000,59.18000,59.51000,46.23200,0.10%,904648 +2016-08-11,59.49000,59.93000,59.41000,59.90000,46.53500,0.66%,1409789 +2016-08-12,59.67000,60.08000,59.67000,60.03000,46.63600,0.22%,1493296 +2016-08-15,60.02000,60.25000,59.90000,60.10000,46.69000,0.12%,1268159 +2016-08-16,59.76000,59.97000,59.29000,59.29000,46.06100,-1.35%,1670065 +2016-08-17,59.37000,59.57000,59.10000,59.47000,46.20100,0.30%,1735820 +2016-08-18,59.43000,59.85500,59.30000,59.83000,46.48000,0.61%,1125519 +2016-08-19,59.74000,60.17000,59.45000,60.15000,46.72900,0.53%,1974883 +2016-08-22,60.19000,60.41000,60.01000,60.38000,46.90800,0.38%,1092739 +2016-08-23,60.69000,60.87000,60.44400,60.65000,47.11700,0.45%,1171107 +2016-08-24,60.67000,60.76600,60.50800,60.69000,47.14900,0.07%,988604 +2016-08-25,60.72000,60.98000,60.50000,60.73000,47.18000,0.07%,1290354 +2016-08-26,60.75000,61.19000,60.01000,60.50000,47.00100,-0.38%,1633000 +2016-08-29,60.68000,60.82000,60.56000,60.65000,47.11700,0.25%,777524 +2016-08-30,60.70000,60.78000,60.50000,60.76000,47.20300,0.18%,841731 +2016-08-31,60.61000,60.80000,60.40000,60.67000,47.13300,-0.15%,1448141 +2016-09-01,60.80000,61.02500,60.48000,60.99000,47.38200,0.53%,1214529 +2016-09-02,61.36000,61.49000,60.85000,61.12000,47.48300,0.21%,1072278 +2016-09-06,61.23000,61.25000,60.75000,61.24000,47.57600,0.20%,1289866 +2016-09-07,61.08000,61.62000,60.78000,61.54000,47.80900,0.49%,1302824 +2016-09-08,61.25000,61.47000,60.83000,61.07000,47.44400,-0.76%,1366334 +2016-09-09,60.52000,60.67000,59.29000,59.29000,46.06100,-2.91%,3284548 +2016-09-12,59.00000,60.01000,58.80000,59.85000,46.49600,0.94%,2921755 +2016-09-13,59.59000,59.65000,58.22000,58.51000,45.45500,-2.24%,3114273 +2016-09-14,58.49000,58.79000,58.21000,58.38000,45.35400,-0.22%,1721870 +2016-09-15,58.23000,59.11000,57.81000,59.01000,45.84300,1.08%,1616790 +2016-09-16,59.03000,59.09000,58.01000,58.23000,45.23700,-1.32%,3858924 +2016-09-19,58.53000,58.99000,58.40000,58.61000,45.53300,0.65%,1263786 +2016-09-20,58.96000,59.52000,58.77000,59.22000,46.00700,1.04%,1610475 +2016-09-21,59.25000,59.80000,59.01600,59.68000,46.36400,0.78%,1561022 +2016-09-22,60.01000,60.48000,59.93000,60.37000,46.90000,1.16%,2017656 +2016-09-23,60.33000,60.70000,59.91000,59.91000,46.54300,-0.76%,1230700 +2016-09-26,59.64000,59.96000,59.59000,59.68000,46.36400,-0.38%,1535186 +2016-09-27,59.79000,60.36000,59.70000,60.27000,46.82200,0.99%,2419108 +2016-09-28,58.88000,59.00000,57.01000,57.50000,44.67000,-4.60%,6409353 +2016-09-29,57.50000,57.81000,57.14000,57.16000,44.40600,-0.59%,2488952 +2016-09-30,57.43000,58.12000,57.21100,57.87000,44.95800,1.24%,2444829 +2016-10-03,57.48000,57.78100,57.11000,57.46000,44.63900,-0.71%,2315694 +2016-10-04,57.47000,57.76000,56.78000,57.06000,44.32800,-0.70%,1791138 +2016-10-05,57.28000,57.32000,56.28000,56.80000,44.12700,-0.46%,2463290 +2016-10-06,56.68000,56.90000,56.40000,56.74000,44.08000,-0.11%,1508592 +2016-10-07,56.93000,56.97000,56.16000,56.52000,43.90900,-0.39%,1724272 +2016-10-10,56.65000,57.08000,56.52000,56.67000,44.02600,0.27%,1175040 +2016-10-11,56.59000,56.62000,55.75000,56.03000,43.52800,-1.13%,1636491 +2016-10-12,56.05000,56.36900,55.89000,56.17000,43.63700,0.25%,993782 +2016-10-13,55.77000,56.32000,55.59000,56.24000,43.69100,0.12%,1500414 +2016-10-14,56.47000,56.79000,56.20000,56.20000,43.66000,-0.07%,1071355 +2016-10-17,56.11000,56.21000,55.43000,55.74000,43.30300,-0.82%,2147302 +2016-10-18,56.23000,56.62000,55.80300,56.14000,43.61400,0.72%,1794552 +2016-10-19,56.20000,56.42000,55.96000,56.32000,43.75400,0.32%,1482803 +2016-10-20,56.28000,56.56000,55.87500,56.24000,43.69100,-0.14%,1869220 +2016-10-21,55.97000,56.06000,55.33000,56.00000,43.50500,-0.43%,1861663 +2016-10-24,56.27000,56.52000,56.01000,56.17000,43.63700,0.30%,1890947 +2016-10-25,56.22000,56.50000,55.80000,55.84000,43.38100,-0.59%,2386059 +2016-10-26,55.72000,55.89000,55.21000,55.57000,43.17100,-0.48%,1805926 +2016-10-27,55.67000,56.06000,55.12000,55.25000,42.92200,-0.58%,2319533 +2016-10-28,54.92000,55.42000,54.75000,55.05000,43.12400,-0.36%,2125248 +2016-10-31,55.17000,55.31000,54.81000,55.20000,43.24200,0.27%,1611096 +2016-11-01,55.34000,55.50000,54.17000,54.27000,42.51300,-1.68%,2838342 +2016-11-02,54.38000,54.80000,54.27000,54.34000,42.56800,0.13%,2960214 +2016-11-03,54.34000,54.48000,53.47000,53.83000,42.16900,-0.94%,2489841 +2016-11-04,53.44000,54.05000,53.43000,53.65000,42.02800,-0.33%,1839134 +2016-11-07,54.49000,54.84000,54.13000,54.47000,42.67000,1.53%,2563815 +2016-11-08,54.27000,54.58100,54.12000,54.19000,42.45100,-0.51%,2265800 +2016-11-09,52.90000,55.24000,52.77700,55.18000,43.22600,1.83%,4972739 +2016-11-10,55.24000,56.24000,54.62000,56.00000,43.86900,1.49%,4049257 +2016-11-11,55.78000,56.77000,55.67000,56.68000,44.40100,1.21%,3782196 +2016-11-14,56.85000,56.97000,56.23000,56.30000,44.10400,-0.67%,4103840 +2016-11-15,56.45000,56.74000,55.47000,55.68000,43.61800,-1.10%,2392432 +2016-11-16,55.61000,55.87000,55.37000,55.76000,43.68100,0.14%,2065760 +2016-11-17,55.80000,56.10000,55.42000,55.92000,43.80600,0.29%,3559123 +2016-11-18,55.85000,56.17000,55.78000,55.93000,43.81400,0.02%,2180443 +2016-11-21,56.01000,57.16000,55.92000,57.14000,44.76200,2.16%,2889382 +2016-11-22,57.31000,57.73000,57.05000,57.50000,45.04400,0.63%,3144621 +2016-11-23,57.53000,58.08000,57.09000,58.05000,45.47400,0.96%,2112665 +2016-11-25,58.04000,58.36000,57.86000,57.98000,45.42000,-0.12%,726466 +2016-11-28,57.79000,58.19000,57.48000,57.99000,45.42700,0.02%,2080989 +2016-11-29,57.91000,59.66000,57.82000,59.46000,46.57900,2.53%,4045865 +2016-11-30,59.51000,59.68000,58.95000,58.95000,46.17900,-0.86%,5055400 +2016-12-01,58.95000,59.24000,58.52000,58.68000,45.96800,-0.46%,2409198 +2016-12-02,58.59000,58.99000,58.23000,58.34000,45.70200,-0.58%,1944740 +2016-12-05,58.65000,58.89000,58.31000,58.83000,46.08500,0.84%,2711931 +2016-12-06,58.98000,59.02000,58.29500,58.67000,45.96000,-0.27%,1342626 +2016-12-07,58.70000,60.45000,58.58100,60.24000,47.19000,2.68%,1665799 +2016-12-08,60.29000,60.45000,59.84000,60.27000,47.21400,0.05%,1370752 +2016-12-09,60.02000,60.46500,59.79800,60.16000,47.12700,-0.18%,1381310 +2016-12-12,59.97000,60.33000,59.86000,60.19000,47.15100,0.05%,1085329 +2016-12-13,60.14000,60.66000,60.03000,60.25000,47.19800,0.10%,1715733 +2016-12-14,60.38000,61.20000,60.25000,60.48000,47.37800,0.38%,2762172 +2016-12-15,60.43000,61.03000,60.18000,60.74000,47.58200,0.43%,1704685 +2016-12-16,61.76000,61.97000,61.01000,61.24000,47.97300,0.82%,3470891 +2016-12-19,61.53000,62.04000,61.29000,61.55000,48.21600,0.51%,1815693 +2016-12-20,61.89000,62.14000,61.48700,61.93000,48.51400,0.62%,2487761 +2016-12-21,61.71000,61.86000,60.26000,61.39000,48.09100,-0.87%,3353047 +2016-12-22,61.35000,61.55000,60.85000,61.50000,48.17700,0.18%,1311387 +2016-12-23,61.52000,61.88000,61.43000,61.73000,48.35700,0.37%,994176 +2016-12-27,61.83000,62.18000,61.61000,61.65000,48.29500,-0.13%,944861 +2016-12-28,61.84000,61.93000,61.28500,61.34000,48.05200,-0.50%,1286012 +2016-12-29,61.47000,61.95000,61.24000,61.40000,48.09900,0.10%,989502 +2016-12-30,61.26000,61.26000,60.43500,60.88000,47.69100,-0.85%,1574977 +2017-01-03,61.15000,61.75000,60.61000,61.06000,47.83200,0.30%,1922270 +2017-01-04,61.31000,61.59000,61.04000,61.29000,48.01300,0.38%,1610098 +2017-01-05,61.12000,61.48000,60.61700,60.85000,47.66800,-0.72%,1646510 +2017-01-06,60.85000,61.55000,60.55000,61.27000,47.99700,0.69%,1271373 +2017-01-09,61.23000,61.40000,60.90000,61.02000,47.80100,-0.41%,1429824 +2017-01-10,61.08000,61.29000,60.69000,60.81000,47.63700,-0.34%,1392941 +2017-01-11,61.11000,61.38000,60.80000,61.15000,47.90300,0.56%,1424554 +2017-01-12,60.97000,61.41000,60.71000,61.34000,48.05200,0.31%,1070209 +2017-01-13,61.32000,61.69000,61.26000,61.47000,48.15400,0.21%,938987 +2017-01-17,61.33000,61.47000,60.64000,60.85000,47.66800,-1.01%,1357477 +2017-01-18,61.00000,61.14000,60.72000,61.04000,47.81700,0.31%,1145814 +2017-01-19,61.04000,61.11000,60.79000,60.90000,47.70700,-0.23%,1173448 +2017-01-20,61.10000,61.70000,60.95000,61.47000,48.15400,0.94%,1517933 +2017-01-23,61.36000,61.49000,60.98000,61.11000,47.87200,-0.59%,1716851 +2017-01-24,61.18000,61.96000,61.18000,61.87000,48.46700,1.24%,1472049 +2017-01-25,62.01000,62.17000,61.39500,61.62000,48.27100,-0.40%,1529386 +2017-01-26,61.54000,61.61000,61.25000,61.45000,48.13800,-0.28%,1053615 +2017-01-27,61.55000,61.56000,60.98000,61.17000,47.91900,-0.46%,1009834 +2017-01-30,60.73000,60.99000,60.42000,60.81000,47.99700,-0.59%,1272935 +2017-01-31,60.45000,60.76000,60.09100,60.29000,47.58600,-0.86%,1684077 +2017-02-01,59.50000,59.50000,58.43000,58.52000,46.18900,-2.94%,4522152 +2017-02-02,58.41000,58.81000,58.12000,58.55000,46.21300,0.05%,2649473 +2017-02-03,58.90000,59.17000,57.71000,57.97000,45.75500,-0.99%,4003329 +2017-02-06,58.02000,58.39500,57.35000,57.62000,45.47900,-0.60%,4610225 +2017-02-07,57.65000,57.99000,57.07000,57.57000,45.44000,-0.09%,2810298 +2017-02-08,57.48000,57.83000,57.17000,57.65000,45.50300,0.14%,1671210 +2017-02-09,57.69000,58.67000,57.66000,58.49000,46.16600,1.46%,2017717 +2017-02-10,58.62000,58.99000,58.42000,58.46000,46.14200,-0.05%,1303093 +2017-02-13,58.75000,59.22700,58.70500,59.04000,46.60000,0.99%,1471217 +2017-02-14,58.88000,59.33000,58.83000,59.27000,46.78100,0.39%,1113730 +2017-02-15,59.33000,59.52500,58.85000,59.38000,46.86800,0.19%,1526344 +2017-02-16,59.47000,59.59000,59.09000,59.49000,46.95500,0.19%,1276209 +2017-02-17,59.46000,59.46000,58.74000,59.13000,46.67100,-0.61%,1708140 +2017-02-21,59.23000,59.35000,58.75000,59.10000,46.64700,-0.05%,2218893 +2017-02-22,58.95000,59.63000,58.95000,59.60000,47.04200,0.85%,1507651 +2017-02-23,59.85000,60.54000,59.56000,60.41000,47.68100,1.36%,1894701 +2017-02-24,60.44000,61.93500,60.20000,61.81000,48.78600,2.32%,3372648 +2017-02-27,61.58000,62.13000,61.24000,61.53000,48.56500,-0.45%,2122795 +2017-02-28,61.58000,61.81000,61.21000,61.42000,48.47800,-0.18%,1618247 +2017-03-01,61.71000,63.01000,61.65000,62.81000,49.57500,2.26%,2816968 +2017-03-02,62.56000,62.59500,62.21000,62.36000,49.22000,-0.72%,1382992 +2017-03-03,62.18000,62.54500,61.84500,62.50000,49.33100,0.22%,1778954 +2017-03-06,62.24000,62.59000,62.07000,62.41000,49.26000,-0.14%,1244794 +2017-03-07,62.14000,62.58000,62.06500,62.16000,49.06200,-0.40%,1097391 +2017-03-08,62.15000,62.60000,62.01000,62.32000,49.18900,0.26%,1178930 +2017-03-09,62.25000,62.47900,61.81000,62.12000,49.03100,-0.32%,969580 +2017-03-10,62.22000,62.54000,61.79000,62.38000,49.23600,0.42%,893275 +2017-03-13,62.33000,62.63000,62.10000,62.56000,49.37800,0.29%,1969214 +2017-03-14,62.51000,62.55000,62.08000,62.31000,49.18100,-0.40%,888548 +2017-03-15,62.54000,63.02500,62.31000,62.86000,49.61500,0.88%,1406210 +2017-03-16,62.85000,63.03000,62.34300,62.63000,49.43300,-0.37%,1115913 +2017-03-17,62.78000,63.03000,62.63000,62.84000,49.59900,0.34%,2026617 +2017-03-20,62.87000,62.95000,62.05000,62.31000,49.18100,-0.84%,1352715 +2017-03-21,62.48000,62.60000,61.53000,61.67000,48.67600,-1.03%,1845845 +2017-03-22,61.75000,62.10000,61.49000,62.00000,48.93600,0.54%,1248306 +2017-03-23,61.77000,61.97000,61.45000,61.52000,48.55700,-0.77%,1885476 +2017-03-24,61.79000,62.04000,61.31000,61.62000,48.63600,0.16%,1296488 +2017-03-27,61.22000,61.46000,60.70000,60.89000,48.06000,-1.18%,2748394 +2017-03-28,60.70000,61.05000,60.51000,60.58000,47.81500,-0.51%,4956367 +2017-03-29,60.51000,61.00000,58.58000,59.06000,46.61600,-2.51%,5436839 +2017-03-30,58.94000,59.33000,58.75000,59.13000,46.67100,0.12%,2874074 +2017-03-31,59.10000,59.26000,58.84000,58.90000,46.48900,-0.39%,2537779 +2017-04-03,58.75000,58.89000,58.10000,58.44000,46.12600,-0.78%,2322500 +2017-04-04,58.31000,58.35000,57.95000,58.06000,45.82600,-0.65%,1543271 +2017-04-05,58.33000,58.88000,58.04000,58.30000,46.01600,0.41%,2301020 +2017-04-06,58.29000,58.34000,57.86000,58.15000,45.89700,-0.26%,1458737 +2017-04-07,58.17000,58.33500,58.02000,58.19000,45.92900,0.07%,1583405 +2017-04-10,58.16000,58.53000,58.04500,58.24000,45.96800,0.09%,1323494 +2017-04-11,58.26000,58.72000,58.01000,58.72000,46.34700,0.82%,2070701 +2017-04-12,58.36000,58.65000,58.22000,58.45000,46.13400,-0.46%,2093499 +2017-04-13,58.47000,58.52000,57.89000,57.89000,45.69200,-0.96%,1661609 +2017-04-17,58.02000,58.15000,57.68000,58.06000,45.82600,0.29%,1488763 +2017-04-18,57.76000,58.26000,57.76000,58.22000,45.95300,0.28%,1420447 +2017-04-19,58.21000,58.76000,57.97000,58.08000,45.84200,-0.24%,2048028 +2017-04-20,58.39000,58.73000,58.18000,58.65000,46.29200,0.98%,1707234 +2017-04-21,58.77000,59.23000,58.67500,59.14000,46.67900,0.84%,1939395 +2017-04-24,59.67000,59.88000,59.03000,59.42000,46.90000,0.47%,1950108 +2017-04-25,59.66000,60.07000,59.55000,59.55000,47.00200,0.22%,2083942 +2017-04-26,59.62000,59.74000,59.25000,59.70000,47.12100,0.25%,1666312 +2017-04-27,59.72000,60.06000,59.49500,59.84000,47.23100,0.23%,1330488 +2017-04-28,59.94000,59.94000,59.11000,59.28000,46.78900,-0.94%,1524000 +2017-05-01,59.33000,59.48000,58.96000,59.16000,46.69500,-0.20%,1103330 +2017-05-02,59.22000,59.50000,59.00000,59.25000,46.76600,0.15%,913212 +2017-05-03,58.50000,58.51900,57.40000,57.90000,45.70000,-2.28%,2768740 +2017-05-04,57.91000,58.73000,57.79000,58.68000,46.31600,1.35%,1351119 +2017-05-05,58.89000,58.89000,58.48000,58.87000,46.46600,0.32%,1519755 +2017-05-08,58.46000,58.72000,57.86000,58.06000,46.18900,-1.38%,1978126 +2017-05-09,58.05000,58.24000,57.65000,58.02000,46.15800,-0.07%,1590683 +2017-05-10,57.95000,58.10000,57.44500,57.54000,45.77600,-0.83%,1870086 +2017-05-11,57.38000,57.44000,56.94000,57.19000,45.49700,-0.61%,1916590 +2017-05-12,57.23000,57.25000,56.93000,57.13000,45.45000,-0.10%,1656192 +2017-05-15,57.16000,57.77500,57.16000,57.61000,45.83100,0.84%,2296664 +2017-05-16,57.61000,57.81000,56.97000,57.16000,45.47300,-0.78%,2029320 +2017-05-17,56.83000,57.28000,56.57000,56.94000,45.29800,-0.38%,2675972 +2017-05-18,57.00000,57.68000,56.77000,57.43000,45.68800,0.86%,1841034 +2017-05-19,57.50000,57.70000,57.23000,57.51000,45.75200,0.14%,1933042 +2017-05-22,57.74000,58.04000,57.61000,57.82000,45.99800,0.54%,1498897 +2017-05-23,58.10000,58.26000,57.80000,58.05000,46.18100,0.40%,1276040 +2017-05-24,58.23000,58.59000,58.01000,58.40000,46.46000,0.60%,1295068 +2017-05-25,58.68000,59.27000,58.45000,59.11000,47.02500,1.22%,1449669 +2017-05-26,59.22000,59.33000,58.76000,59.28000,47.16000,0.29%,1340427 +2017-05-30,59.28000,59.28000,58.69000,59.11000,47.02500,-0.29%,1086725 +2017-05-31,59.31000,59.45000,59.01600,59.23000,47.12000,0.20%,4415678 +2017-06-01,59.49000,59.68000,59.10000,59.67000,47.47000,0.74%,1364786 +2017-06-02,59.57000,59.57000,58.32000,59.27000,47.15200,-0.67%,2769882 +2017-06-05,59.32000,59.90000,59.13000,59.60000,47.41500,0.56%,1532426 +2017-06-06,59.42000,59.58000,59.03000,59.06000,46.98500,-0.91%,1137744 +2017-06-07,59.27000,59.40000,59.03000,59.31000,47.18400,0.42%,1130066 +2017-06-08,59.26000,59.35000,58.66000,58.91000,46.86600,-0.67%,1175579 +2017-06-09,58.98000,59.25000,58.43000,58.56000,46.58700,-0.59%,1873818 +2017-06-12,58.44000,59.98000,58.23000,59.64000,47.44600,1.84%,2690726 +2017-06-13,59.50000,60.57000,59.50000,60.51000,48.13800,1.46%,2046209 +2017-06-14,60.47000,60.71000,59.88500,60.09000,47.80400,-0.69%,2100763 +2017-06-15,59.92000,60.80000,59.82000,60.73000,48.31400,1.07%,1753111 +2017-06-16,60.76000,61.11500,60.21000,61.10000,48.60800,0.61%,2976966 +2017-06-19,61.57000,61.57000,60.91000,61.13000,48.63200,0.05%,1985101 +2017-06-20,60.32000,60.59000,59.91000,60.01000,47.74100,-1.83%,2007326 +2017-06-21,59.96000,60.20000,59.73000,59.93000,47.67700,-0.13%,1301917 +2017-06-22,59.87000,60.03000,59.10500,59.40000,47.25500,-0.88%,1656565 +2017-06-23,59.26000,59.47000,59.10000,59.24000,47.12800,-0.27%,2548257 +2017-06-26,59.65000,59.65000,59.10500,59.24000,47.12800,,2467326 +2017-06-27,59.19000,59.35000,58.50000,58.62000,46.63500,-1.05%,3572078 +2017-06-28,57.50000,58.00000,56.56000,57.65000,45.86300,-1.65%,5459136 +2017-06-29,57.50000,57.66000,56.51000,56.69000,45.10000,-1.67%,3218659 +2017-06-30,57.31000,57.33000,56.63000,56.94000,45.29800,0.44%,3325176 +2017-07-03,56.40000,57.13000,56.37000,56.53000,44.97200,-0.72%,1459303 +2017-07-05,56.77000,57.57000,56.35000,57.49000,45.73600,1.70%,2747744 +2017-07-06,57.31000,57.31000,56.68000,56.97000,45.32200,-0.90%,2131073 +2017-07-07,57.16000,57.70000,56.89000,57.42000,45.68000,0.79%,1614870 +2017-07-10,57.42000,57.96000,57.32000,57.84000,46.01400,0.73%,1806012 +2017-07-11,57.67000,57.68000,56.57000,56.60000,45.02800,-2.14%,2818980 +2017-07-12,56.83000,57.36900,56.83000,57.24000,45.53700,1.13%,1838588 +2017-07-13,57.38000,57.49000,57.00000,57.20000,45.50500,-0.07%,1733666 +2017-07-14,57.35000,57.44000,57.09000,57.10000,45.42600,-0.17%,1299654 +2017-07-17,57.11000,57.25000,56.75000,56.88000,45.25100,-0.39%,1540167 +2017-07-18,56.76000,57.05000,56.63000,56.78000,45.17100,-0.18%,1582582 +2017-07-19,56.75000,56.98000,56.55000,56.86000,45.23500,0.14%,2110148 +2017-07-20,56.86000,57.34000,56.82000,57.19000,45.49700,0.58%,1667860 +2017-07-21,56.78000,57.37000,56.78000,57.20000,45.50500,0.02%,1887770 +2017-07-24,57.14000,57.23000,56.83500,56.94000,45.29800,-0.45%,1234798 +2017-07-25,57.05000,57.66000,57.00000,57.43000,45.68800,0.86%,1778447 +2017-07-26,57.52000,58.25000,57.46000,58.11000,46.22900,1.18%,2001222 +2017-07-27,58.03000,61.37000,57.87000,60.14000,47.84400,3.49%,6254675 +2017-07-28,59.49000,60.13000,57.71000,57.76000,46.34900,-3.96%,4041057 +2017-07-31,57.81000,58.35000,57.71000,57.85000,46.42100,0.16%,4998478 +2017-08-01,57.90000,57.96000,56.66000,56.82000,45.59400,-1.78%,2742598 +2017-08-02,56.53000,56.87500,56.16000,56.58000,45.40200,-0.42%,2494281 +2017-08-03,56.58000,56.67000,55.78000,56.15000,45.05700,-0.76%,2425938 +2017-08-04,56.37000,56.40500,55.87000,56.09000,45.00800,-0.11%,1928160 +2017-08-07,56.01000,56.14000,55.74000,55.94000,44.88800,-0.27%,1412409 +2017-08-08,55.90000,56.58000,54.72000,55.04000,44.16600,-1.61%,3269835 +2017-08-09,54.84000,55.07000,54.43000,54.91000,44.06200,-0.24%,1710712 +2017-08-10,54.61000,55.05000,54.53000,54.78000,43.95700,-0.24%,2163566 +2017-08-11,54.90000,54.92000,54.20000,54.24000,43.52400,-0.99%,1780941 +2017-08-14,54.77000,55.07000,54.43000,54.92000,44.07000,1.25%,1955789 +2017-08-15,55.05000,55.78000,54.82000,55.59000,44.60700,1.22%,2693294 +2017-08-16,55.69000,56.88000,55.63000,56.24000,45.12900,1.17%,2518416 +2017-08-17,56.17000,56.36000,54.92500,54.98000,44.11800,-2.24%,2437692 +2017-08-18,54.99000,55.21000,54.76000,54.99000,44.12600,0.02%,2020012 +2017-08-21,54.98000,55.81000,54.86000,55.77000,44.75200,1.42%,2431476 +2017-08-22,56.08000,56.59000,55.77000,56.11000,45.02400,0.61%,2717488 +2017-08-23,55.95000,56.08000,55.63000,55.77000,44.75200,-0.61%,1295390 +2017-08-24,55.83000,55.90000,55.46000,55.54000,44.56700,-0.41%,1266822 +2017-08-25,55.77000,56.45000,55.61000,56.22000,45.11300,1.22%,1059938 +2017-08-28,56.38000,56.52000,56.04000,56.49000,45.32900,0.48%,1805019 +2017-08-29,56.26000,56.63000,56.08000,56.59000,45.41000,0.18%,1194939 +2017-08-30,56.59000,56.85000,56.12000,56.62000,45.43400,0.05%,1297367 +2017-08-31,56.81000,57.10000,56.55600,57.03000,45.76300,0.72%,1374657 +2017-09-01,57.04000,57.24000,56.62000,57.07000,45.79500,0.07%,1098640 +2017-09-05,56.92000,57.07000,56.43000,56.71000,45.50600,-0.63%,1254957 +2017-09-06,56.97000,57.27000,56.59000,57.20000,45.89900,0.86%,1578851 +2017-09-07,57.09000,57.27000,56.90000,57.01000,45.74700,-0.33%,1131886 +2017-09-08,56.93000,57.22500,56.82000,56.90000,45.65800,-0.19%,1302718 +2017-09-11,57.14000,57.50000,57.09000,57.33000,46.00300,0.76%,1352117 +2017-09-12,57.55000,58.79000,57.53400,58.16000,46.66900,1.45%,2216883 +2017-09-13,58.08000,58.36000,57.83000,58.04000,46.57300,-0.21%,1390444 +2017-09-14,57.72000,57.85000,57.23100,57.51000,46.14800,-0.91%,1685386 +2017-09-15,57.53000,57.95000,57.36000,57.85000,46.42100,0.59%,1942207 +2017-09-18,57.86000,58.13000,57.66000,58.08000,46.60500,0.40%,796147 +2017-09-19,58.13000,58.29000,57.91000,58.07000,46.59700,-0.02%,1176021 +2017-09-20,58.00000,58.65000,58.00000,58.51000,46.95000,0.76%,1636288 +2017-09-21,58.58000,58.70000,58.09000,58.19000,46.69400,-0.55%,1561182 +2017-09-22,58.22000,59.84000,58.22000,59.75000,47.94500,2.68%,2697901 +2017-09-25,59.52000,60.05000,59.50000,60.03000,48.17000,0.47%,2320606 +2017-09-26,60.26000,60.29000,59.77000,59.94000,48.09800,-0.15%,1862664 +2017-09-27,60.17000,60.50000,59.99500,60.35000,48.42700,0.68%,1503696 +2017-09-28,59.82000,60.41000,59.82000,60.26000,48.35500,-0.15%,1388001 +2017-09-29,60.17000,60.65000,59.86000,59.96000,48.11400,-0.50%,2247397 +2017-10-02,59.95000,60.16000,59.34000,59.81000,47.99400,-0.25%,4535304 +2017-10-03,62.00000,62.92000,61.02000,61.99000,49.74300,3.64%,7572796 +2017-10-04,62.08000,63.06000,61.95000,62.61000,50.24000,1.00%,3087170 +2017-10-05,63.04000,63.31000,62.40000,63.25000,50.75400,1.02%,2391888 +2017-10-06,63.15000,63.68000,62.90000,63.62000,51.05100,0.58%,3290421 +2017-10-09,63.64000,64.00000,63.52000,63.65000,51.07500,0.05%,2949474 +2017-10-10,63.84000,64.08000,63.34000,63.71000,51.12300,0.09%,2551279 +2017-10-11,63.72000,63.74000,63.26000,63.48000,50.93800,-0.36%,2831286 +2017-10-12,63.45000,64.44000,63.34600,64.42000,51.69300,1.48%,2051423 +2017-10-13,64.39000,64.75000,63.74000,63.75000,51.15500,-1.04%,2082643 +2017-10-16,63.71000,63.89000,63.22000,63.45000,50.91400,-0.47%,1141240 +2017-10-17,63.54000,63.63000,62.86000,62.90000,50.47300,-0.87%,1584915 +2017-10-18,62.95000,63.37000,62.94000,63.03000,50.57700,0.21%,924171 +2017-10-19,62.85000,63.60000,62.79000,63.51000,50.96300,0.76%,1421044 +2017-10-20,63.54000,64.11000,63.48000,64.04000,51.38800,0.83%,1388075 +2017-10-23,64.09000,64.58000,64.06000,64.34000,51.62900,0.47%,1660299 +2017-10-24,64.60000,64.66000,63.78000,63.88000,51.25900,-0.71%,1786939 +2017-10-25,63.73000,64.11000,63.32000,64.08000,51.42000,0.31%,2296553 +2017-10-26,64.42000,64.84000,64.23000,64.59000,51.82900,0.80%,1371277 +2017-10-27,64.55000,65.62000,64.23000,65.40000,52.47900,1.25%,3096060 +2017-10-30,65.40000,65.54000,64.36000,64.47000,51.73300,-1.42%,2540168 +2017-10-31,64.01000,64.11000,63.51000,63.79000,51.58800,-1.05%,1455703 +2017-11-01,63.87000,64.28000,63.56000,64.14000,51.87100,0.55%,1627178 +2017-11-02,64.32000,64.67000,63.54000,64.54000,52.19500,0.62%,1966170 +2017-11-03,64.42000,64.43000,63.93000,63.99000,51.75000,-0.85%,1566479 +2017-11-06,63.70000,64.07000,63.48000,64.00000,51.75800,0.02%,1380100 +2017-11-07,64.13000,64.38000,63.82000,64.27000,51.97700,0.42%,1645854 +2017-11-08,64.15000,64.60000,64.09000,64.55000,52.20300,0.44%,1017701 +2017-11-09,64.12000,64.90000,64.12000,64.76000,52.37300,0.33%,1666210 +2017-11-10,64.61000,64.67000,64.35000,64.57000,52.21900,-0.29%,1332107 +2017-11-13,64.54000,65.24500,64.34000,65.10000,52.64800,0.82%,1774712 +2017-11-14,64.71000,65.54000,64.41800,65.37000,52.86600,0.41%,1548185 +2017-11-15,65.34000,65.81000,64.46000,64.58000,52.22700,-1.21%,1851025 +2017-11-16,64.87000,66.31000,64.78000,65.64000,53.08500,1.64%,1750477 +2017-11-17,65.43000,65.49000,64.65000,64.92000,52.50200,-1.10%,1589898 +2017-11-20,64.98000,65.28000,64.75000,65.18000,52.71300,0.40%,1311692 +2017-11-21,65.28000,65.39000,65.00000,65.12000,52.66400,-0.09%,1525334 +2017-11-22,65.21000,65.31000,64.63000,64.68000,52.30800,-0.68%,914800 +2017-11-24,64.60000,64.89000,64.42000,64.69000,52.31600,0.02%,538856 +2017-11-27,64.64000,64.86000,64.28500,64.68000,52.30800,-0.02%,1234098 +2017-11-28,64.85000,65.80000,64.80000,65.80000,53.21400,1.73%,1567701 +2017-11-29,65.78000,66.93000,65.39000,66.58000,53.84500,1.19%,3210563 +2017-11-30,66.65000,67.88000,66.43000,67.31000,54.43500,1.10%,3748120 +2017-12-01,66.90000,67.26000,65.89000,66.87000,54.07900,-0.65%,2489536 +2017-12-04,67.60000,68.56000,67.38000,67.61000,54.67800,1.11%,2503889 +2017-12-05,67.71000,68.52000,67.62000,67.94000,54.94500,0.49%,2821675 +2017-12-06,68.02000,68.67000,67.85000,68.41000,55.32500,0.69%,1826112 +2017-12-07,68.28000,68.75000,68.22000,68.53000,55.42200,0.18%,1959571 +2017-12-08,68.94000,69.14000,68.44000,69.01000,55.81000,0.70%,1444438 +2017-12-11,68.85000,69.26000,68.74000,69.02000,55.81800,0.01%,2287105 +2017-12-12,68.90000,69.13000,68.63000,68.71000,55.56700,-0.45%,1062200 +2017-12-13,68.90000,69.12000,68.48000,68.82000,55.65600,0.16%,1863111 +2017-12-14,68.90000,68.99000,68.31000,68.33000,55.26000,-0.71%,1525170 +2017-12-15,68.89000,70.17000,68.51000,69.77000,56.42500,2.11%,3134277 +2017-12-18,70.09000,70.30000,69.65000,70.25000,56.81300,0.69%,1650025 +2017-12-19,70.35000,70.39000,69.25000,69.26000,56.01200,-1.41%,1633179 +2017-12-20,70.00000,70.00000,69.04000,69.20000,55.96400,-0.09%,1664198 +2017-12-21,67.38000,68.75000,66.92000,68.64000,55.51100,-0.81%,4181768 +2017-12-22,68.78000,69.74000,68.16000,68.27000,55.21100,-0.54%,3018972 +2017-12-26,68.24000,68.92000,68.06000,68.85000,55.68100,0.85%,1619877 +2017-12-27,69.06000,69.06000,68.35000,68.40000,55.31700,-0.65%,1114718 +2017-12-28,68.71000,68.73000,67.98000,68.34000,55.26800,-0.09%,1074621 +2017-12-29,67.90000,68.45000,67.90000,68.08000,55.05800,-0.38%,1171181 +2018-01-02,68.34000,68.34000,67.16000,67.31000,54.43500,-1.13%,2261697 +2018-01-03,67.45000,68.68000,67.23000,68.28000,55.22000,1.44%,2172319 +2018-01-04,68.35000,69.12000,68.35000,68.92000,55.73700,0.94%,1544171 +2018-01-05,69.21000,69.26000,68.42000,68.71000,55.56700,-0.30%,1724615 +2018-01-08,68.50000,68.57000,68.00000,68.28000,55.22000,-0.63%,2250046 +2018-01-09,67.70000,68.60000,67.51000,67.82000,54.84800,-0.67%,2824052 +2018-01-10,67.66000,67.92000,67.12000,67.54000,54.62100,-0.41%,1879025 +2018-01-11,67.51000,67.51000,66.29000,66.86000,54.07100,-1.01%,2190527 +2018-01-12,66.99000,67.89000,66.62000,67.66000,54.71800,1.20%,2005788 +2018-01-16,67.92000,68.48000,67.75000,68.26000,55.20300,0.89%,3396963 +2018-01-17,68.71000,69.85000,68.41000,69.64000,56.31900,2.02%,2561758 +2018-01-18,69.61000,69.92000,68.65000,68.91000,55.72900,-1.05%,1574991 +2018-01-19,68.89000,69.70000,68.75000,69.49000,56.19800,0.84%,2381899 +2018-01-22,69.62000,70.15000,69.23000,69.70000,56.36800,0.30%,1644385 +2018-01-23,69.69000,73.10000,69.10000,69.99000,56.60200,0.42%,6809081 +2018-01-24,70.11000,70.15000,67.95000,68.02000,55.00900,-2.81%,3132846 +2018-01-25,68.22000,68.70000,67.63000,68.63000,55.50300,0.90%,1821873 +2018-01-26,68.93000,70.24000,68.60000,70.01000,56.61900,2.01%,1677268 +2018-01-29,69.81000,69.88000,68.74000,68.83000,55.66400,-1.69%,1228503 +2018-01-30,68.67000,69.27000,68.14000,68.56000,55.44600,-0.39%,1337812 +2018-01-31,68.60000,68.80000,67.79000,68.25000,55.60000,-0.45%,2098447 +2018-02-01,68.09000,68.49000,66.77000,67.03000,54.60600,-1.79%,2720001 +2018-02-02,66.65000,67.45000,66.51000,66.60000,54.25500,-0.64%,3198686 +2018-02-05,66.42000,67.36000,64.50000,64.52000,52.56100,-3.12%,2675226 +2018-02-06,63.30000,64.49000,62.57000,64.23000,52.32500,-0.45%,3409344 +2018-02-07,63.90000,65.95000,63.68000,64.74000,52.74000,0.79%,2677738 +2018-02-08,64.60000,64.60000,61.80000,61.86000,50.39400,-4.45%,2591417 +2018-02-09,62.59000,64.61000,62.03000,64.16000,52.26800,3.72%,2840112 +2018-02-12,64.58000,65.05000,64.21000,64.69000,52.70000,0.83%,2104930 +2018-02-13,64.30000,64.89000,64.00000,64.63000,52.65100,-0.09%,1552209 +2018-02-14,64.33000,65.53000,63.93000,65.37000,53.25300,1.14%,1450171 +2018-02-15,65.92000,66.47000,65.31000,66.47000,54.15000,1.68%,1946512 +2018-02-16,66.48000,67.40000,66.48000,66.81000,54.42700,0.51%,3089738 +2018-02-20,66.67000,66.90000,65.30000,65.41000,53.28600,-2.10%,2225506 +2018-02-21,65.64000,66.24000,65.08000,65.08000,53.01700,-0.50%,1521679 +2018-02-22,65.32000,65.83000,64.88000,65.05000,52.99300,-0.05%,1165716 +2018-02-23,65.53000,66.49000,65.21000,66.47000,54.15000,2.18%,1226094 +2018-02-26,66.52000,66.92000,66.41000,66.83000,54.44300,0.54%,1708562 +2018-02-27,67.03000,67.87000,65.92000,65.92000,53.70200,-1.36%,1901828 +2018-02-28,66.40000,66.72000,65.11000,65.13000,53.05800,-1.20%,2192922 +2018-03-01,63.65000,65.73000,63.09000,63.55000,51.77100,-2.43%,2769953 +2018-03-02,63.24000,63.95000,63.00000,63.79000,51.96600,0.38%,1549669 +2018-03-05,63.33000,65.23000,63.33000,65.04000,52.98500,1.96%,1772977 +2018-03-06,65.24000,65.24000,64.36000,65.09000,53.02500,0.08%,1630996 +2018-03-07,64.68000,65.09000,64.34000,64.82000,52.80500,-0.41%,1602956 +2018-03-08,65.06000,65.82000,64.97000,65.39000,53.27000,0.88%,1986807 +2018-03-09,65.50000,66.70000,65.47000,66.52000,54.19000,1.73%,1356214 +2018-03-12,66.67000,66.93000,66.31000,66.50000,54.17400,-0.03%,1260199 +2018-03-13,66.96000,67.46000,66.34000,66.72000,54.35300,0.33%,1629012 +2018-03-14,66.99000,66.99000,65.57000,65.89000,53.67700,-1.24%,1491200 +2018-03-15,65.97000,66.74000,65.71000,66.40000,54.09300,0.77%,1145977 +2018-03-16,66.50000,66.67000,65.94000,66.15000,53.88900,-0.38%,2647474 +2018-03-19,65.77000,66.26000,64.73000,65.33000,53.22100,-1.24%,1478251 +2018-03-20,65.69000,65.95000,65.35000,65.51000,53.36800,0.28%,1529559 +2018-03-21,65.51000,66.29000,65.26000,65.55000,53.40000,0.06%,2672215 +2018-03-22,64.47000,65.25000,63.45000,63.49000,51.72200,-3.14%,2411433 +2018-03-23,63.51000,63.87000,61.57000,61.73000,50.28800,-2.77%,4034802 +2018-03-26,63.40000,64.58000,59.95000,61.22000,49.87300,-0.83%,6800496 +2018-03-27,61.21000,61.54000,59.36000,59.84000,48.74800,-2.25%,3671663 +2018-03-28,59.92000,60.91000,59.40000,60.60000,49.36800,1.27%,3365255 +2018-03-29,60.88000,62.15000,60.57000,61.59000,50.17400,1.63%,3104892 +2018-04-02,61.50000,61.69000,59.65000,60.32000,49.14000,-2.06%,3210570 +2018-04-03,60.74000,61.14000,60.07000,61.02000,49.71000,1.16%,1967664 +2018-04-04,60.44000,62.02000,60.07000,61.81000,50.35300,1.29%,2206045 +2018-04-05,62.25000,62.45000,61.77000,62.14000,50.62200,0.53%,1231950 +2018-04-06,61.72000,61.98000,60.27000,60.72000,49.46500,-2.29%,1778810 +2018-04-09,61.05000,62.02000,60.75000,60.94000,49.64500,0.36%,1483151 +2018-04-10,61.82000,62.49000,61.57000,61.97000,50.48400,1.69%,1554577 +2018-04-11,61.36000,61.97000,61.11000,61.67000,50.23900,-0.48%,1414404 +2018-04-12,61.93000,61.98000,61.40000,61.65000,50.22300,-0.03%,1920047 +2018-04-13,62.00000,62.18000,61.26000,61.49000,50.09300,-0.26%,1126534 +2018-04-16,61.93000,62.48000,61.68000,62.24000,50.70400,1.22%,1039883 +2018-04-17,60.33000,61.70000,60.33000,61.13000,49.79900,-1.78%,5171290 +2018-04-18,61.29000,61.41000,60.93000,61.03000,49.71800,-0.16%,3609772 +2018-04-19,61.01000,61.26000,60.66000,60.93000,49.63600,-0.16%,2841268 +2018-04-20,60.88000,61.07000,60.23000,60.34000,49.15600,-0.97%,2980213 +2018-04-23,60.50000,60.63000,59.56000,59.85000,48.75700,-0.81%,2631630 +2018-04-24,60.27000,60.56000,59.64000,59.95000,48.83800,0.17%,3630845 +2018-04-25,60.03000,60.21000,59.55000,60.00000,48.87900,0.08%,2741569 +2018-04-26,60.29000,60.91000,60.03000,60.75000,49.49000,1.25%,1459156 +2018-04-27,60.82000,61.92000,60.75000,61.58000,50.16600,1.37%,2023818 +2018-04-30,61.89000,61.92000,60.56000,60.57000,49.34300,-1.64%,2070575 +2018-05-01,60.59000,61.32000,60.13000,61.22000,49.87300,1.07%,1609100 +2018-05-02,61.45000,62.09000,60.71000,60.82000,49.54700,-0.65%,4351532 +2018-05-03,60.38000,62.01000,60.38000,61.67000,50.23900,1.40%,2779478 +2018-05-04,61.36000,62.61000,61.16000,62.41000,50.84200,1.20%,1472324 +2018-05-07,62.39000,62.81000,61.76000,62.56000,50.96400,0.24%,1925605 +2018-05-08,61.58000,61.92000,61.29000,61.59000,50.63000,-1.55%,1428838 +2018-05-09,61.75000,62.37000,61.51000,62.21000,51.14000,1.01%,1509218 +2018-05-10,62.39000,63.14000,61.92000,62.99000,51.78100,1.25%,1467325 +2018-05-11,62.93000,63.51000,62.74000,63.34000,52.06900,0.56%,1568087 +2018-05-14,63.21000,64.00000,63.09000,63.53000,52.22500,0.30%,2777098 +2018-05-15,63.31000,64.32000,62.98000,64.27000,52.83300,1.16%,2924533 +2018-05-16,64.35000,65.29000,64.15000,64.96000,53.40100,1.07%,2057540 +2018-05-17,64.82000,65.13000,64.19000,64.42000,52.95700,-0.83%,2197879 +2018-05-18,64.49000,65.12000,64.13000,64.82000,53.28600,0.62%,1700599 +2018-05-21,65.13000,65.32000,64.81000,65.12000,53.53200,0.46%,1632474 +2018-05-22,65.30000,65.63000,64.89000,65.42000,53.77900,0.46%,2235461 +2018-05-23,64.96000,65.58000,64.58000,65.57000,53.90200,0.23%,1677955 +2018-05-24,65.64000,65.90000,65.04000,65.87000,54.14900,0.46%,2127221 +2018-05-25,65.95000,66.36000,65.80000,65.90000,54.17300,0.05%,1458910 +2018-05-29,65.48000,66.01000,65.10000,65.61000,53.93500,-0.44%,1385254 +2018-05-30,65.95000,66.34000,65.38000,65.96000,54.22300,0.53%,2300227 +2018-05-31,65.91000,66.15000,65.41000,65.58000,53.91000,-0.58%,1976442 +2018-06-01,65.98000,66.59000,65.93000,66.48000,54.65000,1.37%,1385483 +2018-06-04,66.46000,67.03000,66.46000,66.83000,54.93800,0.53%,1874678 +2018-06-05,66.83000,67.25000,66.69000,67.10000,55.16000,0.40%,1360096 +2018-06-06,67.08000,68.09000,67.03000,68.07000,55.95700,1.45%,1727206 +2018-06-07,67.96000,68.11000,67.20000,67.63000,55.59600,-0.65%,2242010 +2018-06-08,67.42000,68.25000,67.19000,68.17000,56.03900,0.80%,2740921 +2018-06-11,68.15000,68.44000,68.00000,68.14000,56.01500,-0.04%,1247736 +2018-06-12,68.09000,69.59000,68.01000,69.45000,57.09200,1.92%,1851289 +2018-06-13,69.41000,69.83000,68.86000,69.50000,57.13300,0.07%,2087725 +2018-06-14,69.81000,69.98000,69.18000,69.34000,57.00100,-0.23%,1819288 +2018-06-15,69.26000,69.90000,68.61000,69.78000,57.36300,0.63%,3071730 +2018-06-18,69.24000,69.52000,68.78000,69.45000,57.09200,-0.47%,1343556 +2018-06-19,68.89000,69.48000,68.85000,69.45000,57.09200,,1616831 +2018-06-20,69.45000,70.06000,69.29000,69.92000,57.47800,0.68%,2311670 +2018-06-21,69.76000,70.16000,69.49000,69.71000,57.30500,-0.30%,1784611 +2018-06-22,69.87000,70.38000,69.65000,70.22000,57.72500,0.73%,2270809 +2018-06-25,69.83000,70.11000,68.68000,69.68000,57.28100,-0.77%,2224934 +2018-06-26,70.00000,70.01000,68.90000,69.00000,56.72200,-0.98%,2559741 +2018-06-27,69.26000,69.26000,66.65000,66.89000,54.98700,-3.06%,4439227 +2018-06-28,67.37000,68.40000,67.37000,67.96000,55.86700,1.60%,4872579 +2018-06-29,67.74000,69.15000,67.31000,68.35000,56.18700,0.57%,4190023 +2018-07-02,67.80000,68.65000,67.24000,68.04000,55.93300,-0.45%,3214107 +2018-07-03,68.18000,68.84000,67.62000,67.78000,55.71900,-0.38%,1620535 +2018-07-05,67.74000,69.14000,67.67000,69.08000,56.78800,1.92%,2502163 +2018-07-06,69.00000,69.84000,68.98000,69.79000,57.37100,1.03%,2722240 +2018-07-09,70.33000,70.33000,69.65000,69.98000,57.52700,0.27%,2448915 +2018-07-10,69.92000,70.10000,69.44000,69.69000,57.28900,-0.41%,1276804 +2018-07-11,68.06000,69.79000,68.06000,69.54000,57.16600,-0.22%,1571080 +2018-07-12,70.13000,70.42000,69.86000,70.37000,57.84800,1.19%,1850008 +2018-07-13,70.28000,70.62000,70.08000,70.54000,57.98800,0.24%,2170224 +2018-07-16,70.86000,70.99000,69.83000,69.98000,57.52700,-0.79%,2509268 +2018-07-17,69.74000,70.57000,69.74000,70.46000,57.92200,0.69%,1759354 +2018-07-18,70.46000,70.46000,69.60000,69.90000,57.46200,-0.79%,1616976 +2018-07-19,69.82000,70.65000,69.72000,70.49000,57.94700,0.84%,1391255 +2018-07-20,70.44000,70.92000,70.13000,70.55000,57.99600,0.09%,1438064 +2018-07-23,70.48000,70.98000,70.42000,70.86000,58.25100,0.44%,2173063 +2018-07-24,71.15000,71.25000,70.72000,71.22000,58.54700,0.51%,1886187 +2018-07-25,71.20000,72.07000,71.20000,72.00000,59.18800,1.10%,2329788 +2018-07-26,72.21000,72.51000,71.43000,71.69000,58.93300,-0.43%,1875870 +2018-07-27,71.75000,71.85000,70.46000,70.93000,58.30800,-1.06%,2097545 +2018-07-30,70.94000,71.01000,68.98000,69.18000,56.87000,-2.47%,1993732 +2018-07-31,68.98000,69.08000,68.37000,69.02000,57.19900,-0.23%,3456319 +2018-08-01,68.97000,69.13000,68.10000,68.67000,56.90800,-0.51%,1717489 +2018-08-02,68.49000,69.47000,68.20000,69.31000,57.43900,0.93%,1561111 +2018-08-03,69.44000,69.74000,69.13000,69.74000,57.79500,0.62%,1204394 +2018-08-06,69.83000,70.42000,69.60000,70.40000,58.34200,0.95%,1347953 +2018-08-07,70.41000,71.27000,70.35000,71.19000,58.99700,1.12%,1667537 +2018-08-08,71.03000,71.23000,70.89000,71.10000,58.92200,-0.13%,1241206 +2018-08-09,71.23000,71.67000,71.12000,71.25000,59.04700,0.21%,1027129 +2018-08-10,70.90000,71.44000,70.86000,71.02000,58.85600,-0.32%,1118880 +2018-08-13,71.25000,71.70000,70.91000,71.16000,58.97200,0.20%,1530474 +2018-08-14,69.86000,71.24000,69.81000,70.93000,58.78100,-0.32%,1958051 +2018-08-15,70.51000,71.23000,70.31000,71.14000,58.95500,0.30%,1601781 +2018-08-16,71.55000,71.98000,71.18000,71.89000,59.57700,1.05%,1191012 +2018-08-17,71.77000,72.42000,71.56000,72.32000,59.93300,0.60%,2977604 +2018-08-20,72.50000,72.69000,71.74000,72.34000,59.95000,0.03%,1527250 +2018-08-21,72.66000,72.99000,72.36000,72.51000,60.09100,0.24%,1984547 +2018-08-22,72.27000,72.70000,72.02000,72.59000,60.15700,0.11%,1071099 +2018-08-23,72.56000,72.92000,72.43000,72.74000,60.28100,0.21%,1401740 +2018-08-24,72.99000,73.04000,72.32000,72.99000,60.48900,0.34%,1121293 +2018-08-27,73.25000,73.40000,72.51000,72.63000,60.19000,-0.49%,1300552 +2018-08-28,70.83000,72.83000,70.83000,72.39000,59.99100,-0.33%,1075590 +2018-08-29,72.29000,72.97000,72.16000,72.90000,60.41400,0.70%,1103519 +2018-08-30,72.53000,73.13000,72.53000,72.87000,60.38900,-0.04%,1097984 +2018-08-31,71.86000,73.36000,71.86000,73.25000,60.70400,0.52%,1548252 +2018-09-04,73.16000,73.22000,72.29000,73.08000,60.56300,-0.23%,1531188 +2018-09-05,73.07000,73.90000,72.79000,73.82000,61.17600,1.01%,2105147 +2018-09-06,73.63000,74.74000,73.35000,74.61000,61.83100,1.07%,1807124 +2018-09-07,74.36000,74.67000,73.92000,74.04000,61.35900,-0.76%,1522291 +2018-09-10,74.92000,74.92000,73.94000,74.21000,61.50000,0.23%,1294065 +2018-09-11,74.10000,74.61000,74.00000,74.55000,61.78100,0.46%,1026997 +2018-09-12,74.48000,74.51000,73.73000,74.12000,61.42500,-0.58%,1362368 +2018-09-13,74.66000,74.81000,74.38000,74.64000,61.85600,0.70%,1440317 +2018-09-14,74.83000,74.83000,74.29000,74.38000,61.64000,-0.35%,1111536 +2018-09-17,74.38000,74.54000,74.02000,74.23000,61.51600,-0.20%,1221726 +2018-09-18,74.36000,74.85000,74.34000,74.63000,61.84800,0.54%,1237783 +2018-09-19,74.64000,74.78000,73.63000,73.99000,61.31700,-0.86%,1296652 +2018-09-20,74.05000,74.80000,74.03000,74.76000,61.95500,1.04%,953197 +2018-09-21,75.05000,75.57000,74.70000,75.25000,62.36100,0.66%,4077084 +2018-09-24,74.71000,74.98000,74.23000,74.54000,61.77300,-0.94%,1548258 +2018-09-25,74.81000,75.73000,72.79000,73.72000,61.09400,-1.10%,5429700 +2018-09-26,73.87000,74.23000,73.31000,73.59000,60.98600,-0.18%,1977692 +2018-09-27,73.60000,74.35000,73.37000,73.45000,60.87000,-0.19%,1465339 +2018-09-28,73.52000,73.81000,73.41000,73.65000,61.03600,0.27%,2089742 +2018-10-01,74.01000,74.45000,73.45000,73.72000,61.09400,0.10%,2281519 +2018-10-02,73.51000,76.02000,72.30000,74.78000,61.97200,1.44%,5882000 +2018-10-03,75.01000,75.02000,72.92000,73.20000,60.66300,-2.11%,3067227 +2018-10-04,72.92000,73.00000,71.68000,72.39000,59.99100,-1.11%,2455949 +2018-10-05,72.47000,73.29000,72.02000,72.94000,60.44700,0.76%,1978074 +2018-10-08,72.61000,72.96000,71.82000,72.36000,59.96600,-0.80%,2030490 +2018-10-09,72.55000,73.49000,72.21000,72.50000,60.08200,0.19%,1522205 +2018-10-10,72.49000,72.49000,69.45000,69.51000,57.60500,-4.12%,2680930 +2018-10-11,69.50000,69.90000,67.13000,67.53000,55.96400,-2.85%,4025545 +2018-10-12,68.50000,69.15000,67.37000,68.26000,56.56900,1.08%,2926508 +2018-10-15,68.19000,68.67000,67.75000,68.02000,56.37000,-0.35%,2240115 +2018-10-16,68.56000,69.13000,68.21000,68.89000,57.09100,1.28%,2996507 +2018-10-17,69.01000,69.90000,68.18000,68.89000,57.09100,,3770308 +2018-10-18,68.95000,69.63000,67.96000,68.03000,56.37800,-1.25%,2850868 +2018-10-19,68.51000,69.09000,67.87000,67.94000,56.30400,-0.13%,2365006 +2018-10-22,68.25000,68.44000,67.53000,67.57000,55.99700,-0.54%,1988834 +2018-10-23,67.36000,67.36000,65.39000,66.15000,54.82000,-2.10%,3260220 +2018-10-24,66.10000,66.33000,64.02000,64.16000,53.17100,-3.01%,3454445 +2018-10-25,64.86000,65.26000,63.94000,64.92000,53.80100,1.18%,3217933 +2018-10-26,63.51000,64.74000,63.01000,64.01000,53.04700,-1.40%,2862538 +2018-10-29,64.80000,65.22000,62.89000,63.92000,52.97200,-0.14%,2096132 +2018-10-30,64.01000,64.71000,63.69000,64.63000,53.56000,1.11%,2598086 +2018-10-31,64.79000,66.30000,64.75000,65.49000,54.73700,1.33%,3504615 +2018-11-01,65.43000,65.69000,64.74000,64.99000,54.31900,-0.76%,2138149 +2018-11-02,65.13000,65.64000,64.58000,65.49000,54.73700,0.77%,2659930 +2018-11-05,65.54000,66.57000,65.33000,66.28000,55.39800,1.21%,2471443 +2018-11-06,66.29000,67.23000,66.29000,67.18000,56.15000,1.36%,1828383 +2018-11-07,67.73000,68.53000,67.49000,68.48000,57.23600,1.94%,1792889 +2018-11-08,68.58000,69.27000,68.39000,69.00000,57.67100,0.76%,1854513 +2018-11-09,68.67000,69.19000,68.29000,69.02000,57.68800,0.03%,1370153 +2018-11-12,68.84000,69.04000,67.86000,67.96000,56.80200,-1.54%,1689109 +2018-11-13,69.41000,69.41000,67.37000,67.75000,56.62600,-0.31%,1729448 +2018-11-14,67.89000,68.87000,66.60000,66.72000,55.76500,-1.52%,2812336 +2018-11-15,66.19000,68.10000,65.89000,67.94000,56.78500,1.83%,2798377 +2018-11-16,67.81000,69.03000,67.33000,68.85000,57.54600,1.34%,2016334 +2018-11-19,68.69000,69.08000,67.58000,68.41000,57.17800,-0.64%,2236279 +2018-11-20,68.09000,68.25000,66.95000,67.30000,56.25000,-1.62%,1892982 +2018-11-21,67.67000,67.95000,66.76000,67.33000,56.27500,0.04%,2046488 +2018-11-23,66.74000,67.91000,66.51000,67.26000,56.21700,-0.10%,892042 +2018-11-26,68.29000,68.46000,67.36000,68.41000,57.17800,1.71%,2630687 +2018-11-27,68.13000,69.18000,67.85000,69.16000,57.80500,1.10%,1590589 +2018-11-28,69.22000,70.86000,69.10000,70.85000,59.21700,2.44%,2343436 +2018-11-29,70.32000,70.61000,69.84000,69.92000,58.44000,-1.31%,2250746 +2018-11-30,70.15000,70.99000,69.80000,70.76000,59.14200,1.20%,3417480 +2018-12-03,71.55000,71.75000,69.84000,71.01000,59.35100,0.35%,2103595 +2018-12-04,70.91000,71.27000,69.11000,69.30000,57.92200,-2.41%,2588017 +2018-12-06,68.10000,69.30000,67.23500,69.17000,57.81300,-0.19%,2514991 +2018-12-07,68.85000,69.33000,66.40000,67.68000,56.56800,-2.15%,2168682 +2018-12-10,67.70000,68.44000,66.79000,68.12000,56.93500,0.65%,2114576 +2018-12-11,68.73000,69.94000,67.55000,68.14000,56.95200,0.03%,1852186 +2018-12-12,69.22000,69.41000,68.08000,68.12000,56.93500,-0.03%,1619526 +2018-12-13,68.49000,68.51000,66.74000,67.38000,56.31700,-1.09%,2225768 +2018-12-14,66.90000,67.12000,65.70000,65.90000,55.08000,-2.20%,1981609 +2018-12-17,66.01000,66.58000,64.53000,64.95000,54.28600,-1.44%,3204862 +2018-12-18,65.25000,65.77000,63.95000,64.32000,53.75900,-0.97%,3113970 +2018-12-19,64.76000,66.64000,63.63000,64.76000,54.12700,0.68%,3787860 +2018-12-20,64.52000,65.71000,63.53000,64.96000,54.29400,0.31%,4426501 +2018-12-21,65.63000,66.86000,63.67000,63.84000,53.35800,-1.72%,4957838 +2018-12-24,63.48000,63.70000,61.61000,61.64000,51.51900,-3.45%,1626091 +2018-12-26,62.04000,64.37000,61.32000,64.32000,53.75900,4.35%,2474446 +2018-12-27,63.44000,65.22000,62.86000,65.20000,54.49500,1.37%,1743573 +2018-12-28,65.41000,65.83300,64.44000,64.67000,54.05200,-0.81%,1726978 +2018-12-31,65.18000,65.41000,64.51000,65.15000,54.45300,0.74%,1599831 +2019-01-02,64.08000,65.28000,63.33100,65.07000,54.38600,-0.12%,2589408 +2019-01-03,64.39000,65.07000,63.88000,63.97000,53.46700,-1.69%,2231010 +2019-01-04,65.14000,66.42000,64.86000,66.20000,55.33100,3.49%,2137175 +2019-01-07,66.00000,66.57000,65.64000,65.85000,55.03800,-0.53%,1708117 +2019-01-08,66.71000,66.85000,65.49000,66.35000,55.45600,0.76%,1746803 +2019-01-09,66.34000,66.67000,65.94000,66.31000,55.42300,-0.06%,1665029 +2019-01-10,66.20000,67.45000,66.01000,67.41000,56.34200,1.66%,1567703 +2019-01-11,67.15000,67.45000,66.60000,67.29000,56.24200,-0.18%,1606864 +2019-01-14,66.86000,67.41000,66.71000,67.23000,56.19200,-0.09%,1245855 +2019-01-15,67.50000,68.37000,67.30000,68.14000,56.95200,1.35%,1759369 +2019-01-16,68.26000,68.69000,67.97000,68.48000,57.23600,0.50%,2000851 +2019-01-17,68.30000,69.05000,68.25000,68.75000,57.46200,0.39%,1614158 +2019-01-18,69.52000,70.07000,68.89000,69.90000,58.42300,1.67%,2190070 +2019-01-22,69.39000,69.80000,68.82000,69.40000,58.00500,-0.72%,1539100 +2019-01-23,69.64000,69.90000,68.98000,69.84000,58.37300,0.63%,1756832 +2019-01-24,69.94000,69.99000,69.38000,69.62000,58.18900,-0.32%,1939162 +2019-01-25,70.28000,70.51000,69.75000,70.39000,58.83300,1.11%,1883305 +2019-01-28,69.86000,70.17000,69.64000,70.00000,58.50700,-0.55%,1734472 +2019-01-29,70.16000,70.22000,69.40000,69.73000,58.28100,-0.39%,1362496 +2019-01-30,70.00000,71.17000,69.80000,71.14000,59.46000,2.02%,2508879 +2019-01-31,70.58000,70.96000,70.13000,70.80000,59.64300,-0.48%,2959516 +2019-02-01,70.94000,71.91000,70.94000,71.88000,60.55300,1.53%,1960726 +2019-02-04,72.01000,72.57000,71.33000,72.47000,61.05000,0.82%,3455865 +2019-02-05,72.85000,73.76000,72.47000,73.74000,62.12000,1.75%,2909510 +2019-02-06,73.59000,73.80000,73.26000,73.70000,62.08600,-0.05%,2249903 +2019-02-07,72.96000,73.79000,72.85000,73.76000,62.13700,0.08%,2392696 +2019-02-08,73.25000,74.28000,72.94000,74.26000,62.55800,0.68%,1490724 +2019-02-11,74.41000,74.50000,73.86000,74.05000,62.38100,-0.28%,2058277 +2019-02-12,74.99000,75.02000,74.47000,74.83000,63.03800,1.05%,2495998 +2019-02-13,75.06000,75.29000,74.84000,75.25000,63.39200,0.56%,2511344 +2019-02-14,74.90000,75.49000,74.66000,75.17000,63.32500,-0.11%,1507471 +2019-02-15,75.73000,76.01000,75.57000,75.78000,63.83900,0.81%,2838068 +2019-02-19,75.55000,75.67000,75.10000,75.13000,63.29100,-0.86%,1651487 +2019-02-20,74.89000,75.33000,74.60000,75.32000,63.45100,0.25%,1974659 +2019-02-21,75.20000,75.59500,74.79000,75.35000,63.47600,0.04%,1605723 +2019-02-22,75.63000,76.07000,75.28000,75.89000,63.93100,0.72%,1731142 +2019-02-25,76.41000,76.49000,75.62000,75.84000,63.88900,-0.07%,1747991 +2019-02-26,75.74000,76.31000,75.70000,76.08000,64.09100,0.32%,1218919 +2019-02-27,75.80000,76.55000,75.59000,76.52000,64.46200,0.58%,1276553 +2019-02-28,76.41000,77.05000,76.30000,77.02000,64.88300,0.65%,1924158 +2019-03-01,77.36000,77.57000,77.04000,77.43000,65.22900,0.53%,1952359 +2019-03-04,77.77000,78.00000,75.67000,76.50000,64.44500,-1.20%,2658289 +2019-03-05,76.63000,77.25000,76.45000,77.01000,64.87500,0.67%,1659423 +2019-03-06,77.11000,77.21000,76.58000,76.82000,64.71500,-0.25%,1710925 +2019-03-07,76.71000,76.93000,76.02000,76.20000,64.19200,-0.81%,2599194 +2019-03-08,75.83000,76.40000,75.10000,76.34000,64.31000,0.18%,1580092 +2019-03-11,76.61000,77.58000,76.52000,77.52000,65.30400,1.55%,1727390 +2019-03-12,77.79000,78.36000,77.57000,77.74000,65.49000,0.28%,1922646 +2019-03-13,78.07000,78.87000,77.94000,78.27000,65.93600,0.68%,1844624 +2019-03-14,78.44000,79.00000,78.13000,78.99000,66.54300,0.92%,1567098 +2019-03-15,78.98000,79.54000,78.84000,79.23000,66.74500,0.30%,2565412 +2019-03-18,79.28000,79.56000,78.66000,79.32000,66.82100,0.11%,1242653 +2019-03-19,79.66000,79.67000,78.72000,79.11000,66.64400,-0.26%,1541745 +2019-03-20,78.94000,79.15000,78.15000,78.43000,66.07100,-0.86%,1795830 +2019-03-21,78.17000,79.79000,78.08000,79.52000,66.98900,1.39%,1655884 +2019-03-22,79.29000,79.51000,78.40000,78.44000,66.08000,-1.36%,2462892 +2019-03-25,78.14000,78.81000,77.89000,78.74000,66.33200,0.38%,1613889 +2019-03-26,79.30000,80.17000,79.15000,80.10000,67.47800,1.73%,2510029 +2019-03-27,79.27000,80.74000,77.72000,79.26000,66.77000,-1.05%,4368395 +2019-03-28,79.41000,79.78000,78.60000,79.05000,66.59300,-0.26%,2184259 +2019-03-29,79.65000,80.37000,79.16000,80.20000,67.56200,1.45%,2738939 +2019-04-01,80.75000,81.03000,80.08000,80.93000,68.17700,0.91%,1723538 +2019-04-02,80.89000,81.08000,80.39000,81.02000,68.25300,0.11%,2425167 +2019-04-03,81.43000,81.59000,80.62000,81.08000,68.30400,0.07%,2948308 +2019-04-04,81.26000,81.29000,80.05000,80.40000,67.73100,-0.84%,1872254 +2019-04-05,80.67000,80.94000,80.32000,80.74000,68.01700,0.42%,2021742 +2019-04-08,80.73000,80.93000,79.97000,80.82000,68.08400,0.10%,1468735 +2019-04-09,80.53000,81.05000,80.10000,80.75000,68.02600,-0.09%,1348798 +2019-04-10,80.68000,81.29000,80.67000,81.14000,68.35400,0.48%,976143 +2019-04-11,81.39000,81.49000,81.00000,81.35000,68.53100,0.26%,1422793 +2019-04-12,81.64000,82.21000,81.26000,82.16000,69.21300,1.00%,1009833 +2019-04-15,82.17000,82.48000,81.93000,82.37000,69.39000,0.26%,896098 +2019-04-16,82.64000,82.64000,81.36500,81.59000,68.73300,-0.95%,1262463 +2019-04-17,81.79000,82.02000,81.51000,81.56000,68.70800,-0.04%,1189635 +2019-04-18,82.12000,82.12000,81.10000,81.59000,68.73300,0.04%,1224798 +2019-04-22,81.32000,81.69000,81.19000,81.61000,68.75000,0.02%,1080635 +2019-04-23,81.41000,83.61000,81.33000,83.58000,70.41000,2.41%,1912985 +2019-04-24,83.65000,84.02000,83.30000,83.48000,70.32500,-0.12%,1415464 +2019-04-25,83.44000,83.50000,82.49000,83.23000,70.11500,-0.30%,1569050 +2019-04-26,83.56000,83.83000,82.98000,83.79000,70.58600,0.67%,1017311 +2019-04-29,83.73000,84.09000,83.50000,83.61000,70.43500,-0.21%,1497456 +2019-04-30,83.71000,84.39000,82.84000,84.31000,71.02500,0.84%,2182174 +2019-05-01,84.50000,84.50000,81.92000,81.97000,69.05300,-2.78%,2232185 +2019-05-02,81.98000,83.11000,81.83000,82.78000,69.73600,0.99%,2358812 +2019-05-03,83.23000,84.82000,83.07000,84.61000,71.27700,2.21%,1610913 +2019-05-06,83.12000,84.85000,82.69000,84.67000,71.32800,0.07%,1300739 +2019-05-07,83.75000,84.45000,82.86000,83.48000,70.32500,-1.41%,2364805 +2019-05-08,83.40000,84.49000,83.15000,84.19000,70.92300,0.85%,1267979 +2019-05-09,83.37000,84.44000,83.25000,84.31000,71.02500,0.14%,2119436 +2019-05-10,84.04000,85.17000,83.06000,85.08000,71.67300,0.91%,1591543 +2019-05-13,83.33000,84.19000,83.08000,83.56000,70.39300,-1.79%,2468775 +2019-05-14,82.98000,84.83000,82.94000,84.19000,71.44600,0.75%,2115988 +2019-05-15,83.76000,85.18000,83.75000,85.05000,72.17600,1.02%,1447204 +2019-05-16,85.16000,86.98000,85.05000,86.64000,73.52500,1.87%,1672783 +2019-05-17,86.12000,86.85000,85.78000,86.27000,73.21100,-0.43%,1672966 +2019-05-20,85.64000,86.64000,84.91000,86.16000,73.11800,-0.13%,1130488 +2019-05-21,86.70000,87.27000,86.16000,87.11000,73.92400,1.10%,1265293 +2019-05-22,86.96000,87.75000,86.88000,87.15000,73.95800,0.05%,1168661 +2019-05-23,86.37000,86.59000,85.57000,86.06000,73.03300,-1.25%,1948393 +2019-05-24,86.49000,86.96000,85.95000,86.17000,73.12600,0.13%,1377815 +2019-05-28,86.52000,87.15000,85.97000,86.17000,73.12600,,2608685 +2019-05-29,85.79000,85.99000,85.07000,85.68000,72.71000,-0.57%,1774427 +2019-05-30,85.65000,86.39000,85.15000,86.24000,73.18500,0.65%,1749442 +2019-05-31,85.81000,86.06000,85.16000,85.79000,72.80400,-0.52%,1596600 +2019-06-03,85.95000,86.47000,83.97000,84.43000,71.64900,-1.59%,2154471 +2019-06-04,85.31000,85.46000,84.52000,85.36000,72.43900,1.10%,2546429 +2019-06-05,86.12000,86.52000,85.68000,86.43000,73.34700,1.25%,2554548 +2019-06-06,86.66000,87.16000,85.70000,87.09000,73.90700,0.76%,1393600 +2019-06-07,87.52000,88.29000,87.39000,87.60000,74.34000,0.59%,1516722 +2019-06-10,87.87000,88.38000,87.65000,87.80000,74.50900,0.23%,1121729 +2019-06-11,88.43000,88.43000,86.72000,87.05000,73.87300,-0.85%,1460577 +2019-06-12,87.10000,87.44000,86.99000,87.27000,74.06000,0.25%,1172864 +2019-06-13,87.65000,87.79000,86.69000,86.93000,73.77100,-0.39%,1448251 +2019-06-14,86.95000,87.05000,86.55000,86.68000,73.55900,-0.29%,1251436 +2019-06-17,87.52000,87.52000,86.22000,86.28000,73.21900,-0.46%,1326883 +2019-06-18,86.98000,87.47000,86.59000,86.86000,73.71200,0.67%,1936187 +2019-06-19,87.03000,87.39000,86.01000,87.14000,73.94900,0.32%,1633123 +2019-06-20,87.74000,88.15000,87.26000,87.56000,74.30600,0.48%,1938289 +2019-06-21,87.52000,87.73000,86.42000,86.52000,73.42300,-1.19%,2904690 +2019-06-24,86.67000,86.88000,86.15000,86.18000,73.13500,-0.39%,1392185 +2019-06-25,86.01000,86.12000,84.74000,84.80000,71.96300,-1.60%,2581383 +2019-06-26,84.02000,84.27000,81.27000,81.77000,69.39200,-3.57%,5978705 +2019-06-27,81.92000,82.29000,81.42000,82.10000,69.67200,0.40%,3631090 +2019-06-28,82.06000,82.34000,81.60000,82.29000,69.83300,0.23%,4047523 +2019-07-01,83.31000,83.66000,82.37000,83.51000,70.86900,1.48%,3786930 +2019-07-02,83.00000,85.03000,81.70000,83.63000,70.97100,0.14%,4224510 +2019-07-03,83.65000,84.74000,83.64000,84.60000,71.79400,1.16%,1442467 +2019-07-05,84.05000,85.42000,83.56000,85.31000,72.39600,0.84%,2182046 +2019-07-08,85.03000,85.32000,84.69000,84.85000,72.00600,-0.54%,1782965 +2019-07-09,84.57000,85.32000,83.85000,85.21000,72.31100,0.42%,1948125 +2019-07-10,85.34000,85.96000,85.30000,85.46000,72.52300,0.29%,2213518 +2019-07-11,85.54000,85.67000,84.93000,85.33000,72.41300,-0.15%,1759167 +2019-07-12,85.66000,85.79000,85.00000,85.72000,72.74400,0.46%,1747240 +2019-07-15,85.91000,85.99000,85.37000,85.73000,72.75300,0.01%,1525653 +2019-07-16,85.72000,86.05000,85.31000,85.66000,72.69300,-0.08%,1119076 +2019-07-17,85.84000,85.95000,85.20000,85.23000,72.32800,-0.50%,1142842 +2019-07-18,85.07000,85.70000,84.49000,85.59000,72.63400,0.42%,1373993 +2019-07-19,85.90000,86.15000,84.53000,84.56000,71.76000,-1.20%,1508294 +2019-07-22,84.65000,85.05000,84.06000,84.09000,71.36100,-0.56%,1733642 +2019-07-23,84.44000,84.96000,83.65000,84.62000,71.81100,0.63%,2005091 +2019-07-24,84.50000,85.08000,83.75000,85.05000,72.17600,0.51%,1621433 +2019-07-25,85.10000,85.58000,84.56000,85.42000,72.49000,0.44%,1726884 +2019-07-26,85.81000,86.65000,85.59000,86.58000,73.47400,1.36%,1113262 +2019-07-29,86.60000,86.73000,86.18000,86.23000,73.17700,-0.40%,1309607 +2019-07-30,85.83000,86.74000,85.75000,86.14000,73.10100,-0.10%,2182589 +2019-07-31,86.01000,86.29000,82.30000,83.05000,71.00400,-3.59%,2844217 +2019-08-01,83.12000,84.47000,82.80000,83.88000,71.71400,1.00%,2216791 +2019-08-02,83.36000,84.47000,83.00000,83.93000,71.75700,0.06%,1869932 +2019-08-05,82.73000,83.06000,80.36000,80.88000,69.14900,-3.63%,2561505 +2019-08-06,81.05000,82.60000,80.64000,82.27000,70.33800,1.72%,2222441 +2019-08-07,81.23000,82.59000,80.66000,82.25000,70.32000,-0.02%,2307257 +2019-08-08,82.61000,84.41000,81.01000,84.41000,72.16700,2.63%,1460874 +2019-08-09,84.21000,84.28000,82.71000,83.55000,71.43200,-1.02%,1353118 +2019-08-12,83.41000,83.59000,82.34000,82.80000,70.79100,-0.90%,1109221 +2019-08-13,82.90000,83.88000,82.58000,83.73000,71.58600,1.12%,1331357 +2019-08-14,82.68000,82.95000,80.97000,81.06000,69.30300,-3.19%,1685671 +2019-08-15,79.78000,80.86000,79.65000,80.09000,68.47400,-1.20%,2072328 +2019-08-16,80.82000,81.66500,80.60000,81.47000,69.65400,1.72%,1732100 +2019-08-19,82.46000,82.52000,81.89000,82.29000,70.35500,1.01%,1036719 +2019-08-20,82.34000,82.67000,81.79000,81.95000,70.06400,-0.41%,790753 +2019-08-21,82.37000,82.78000,82.20000,82.52000,70.55100,0.70%,998049 +2019-08-22,82.92000,82.92000,81.25000,82.25000,70.32000,-0.33%,1254521 +2019-08-23,82.10000,82.43000,79.37000,79.72000,68.15700,-3.08%,1708698 +2019-08-26,80.58000,80.75000,79.66000,80.45000,68.78200,0.92%,1314548 +2019-08-27,80.92000,81.22000,80.46000,80.66000,68.96100,0.26%,947927 +2019-08-28,80.27000,81.14000,79.95000,81.03000,69.27700,0.46%,973892 +2019-08-29,81.96000,82.31000,81.61000,81.86000,69.98700,1.02%,794952 +2019-08-30,82.38000,82.41000,81.28000,81.70000,69.85000,-0.20%,1271762 +2019-09-03,81.09000,82.05000,80.70000,81.00000,69.25200,-0.86%,1452157 +2019-09-04,81.75000,82.49000,81.67000,82.39000,70.44000,1.72%,1368500 +2019-09-05,83.21000,83.91000,82.90000,83.80000,71.64600,1.71%,1793723 +2019-09-06,83.88000,84.49000,83.85000,84.07000,71.87700,0.32%,1261946 +2019-09-09,84.30000,84.47000,81.13000,81.81000,69.94400,-2.69%,1820481 +2019-09-10,81.21000,81.50000,78.81000,80.74000,69.03000,-1.31%,3050240 +2019-09-11,80.74000,81.44000,80.10000,81.25000,69.46600,0.63%,1876635 +2019-09-12,81.72000,82.72000,81.54000,81.69000,69.84200,0.54%,1804623 +2019-09-13,81.70000,82.58000,81.27000,81.62000,69.78200,-0.09%,2430241 +2019-09-16,81.41000,81.99000,80.87000,81.06000,69.30300,-0.69%,1468896 +2019-09-17,81.51000,82.57000,81.50000,82.55000,70.57700,1.84%,1313237 +2019-09-18,82.56000,82.87000,81.56000,82.77000,70.76500,0.27%,1348157 +2019-09-19,82.85000,83.63000,82.37000,82.50000,70.53400,-0.33%,1128767 +2019-09-20,82.58000,83.49000,82.46000,82.54000,70.56800,0.05%,2503745 +2019-09-23,82.66000,82.86000,82.07000,82.20000,70.27800,-0.41%,1401889 +2019-09-24,82.45000,83.26000,81.45000,81.67000,69.82500,-0.64%,1575139 +2019-09-25,81.71000,82.68000,80.66000,82.26000,70.32900,0.72%,1403283 +2019-09-26,82.32000,82.87000,81.99000,82.57000,70.59400,0.38%,938415 +2019-09-27,83.00000,83.50000,80.95000,81.52000,69.69600,-1.27%,1541099 +2019-09-30,81.95000,82.89000,81.55000,82.77000,70.76500,1.53%,1652139 +2019-10-01,83.15000,83.60000,81.65000,81.89000,70.01300,-1.06%,1850871 +2019-10-02,82.80000,83.90000,81.33000,83.35000,71.26100,1.78%,3868085 +2019-10-03,83.14000,83.35000,80.00000,82.56000,70.58600,-0.95%,2206275 +2019-10-04,83.01000,84.49000,82.68000,84.35000,72.11600,2.17%,1801899 +2019-10-07,83.84000,84.08000,82.89000,82.93000,70.90200,-1.68%,1489164 +2019-10-08,82.62000,83.08000,81.79000,82.08000,70.17500,-1.02%,1350028 +2019-10-09,82.17000,83.43000,82.17000,83.10000,71.04700,1.24%,1333807 +2019-10-10,82.99000,84.22000,82.81000,83.94000,71.76500,1.01%,1074968 +2019-10-11,84.89000,85.42000,84.56000,84.63000,72.35500,0.82%,1367359 +2019-10-14,84.56000,85.00000,84.51000,84.70000,72.41500,0.08%,1134669 +2019-10-15,84.72000,85.00000,84.32000,84.86000,72.55200,0.19%,1019121 +2019-10-16,84.28000,84.85000,84.00000,84.75000,72.45800,-0.13%,1160766 +2019-10-17,84.85000,85.41000,84.51000,84.73000,72.44100,-0.02%,1092562 +2019-10-18,84.99000,85.40000,84.00000,84.25000,72.03000,-0.57%,1570315 +2019-10-21,84.81000,84.81000,83.83000,84.68000,72.39800,0.51%,1066906 +2019-10-22,84.81000,85.26000,83.18000,83.27000,71.19300,-1.67%,1125207 +2019-10-23,83.17000,84.09000,83.07000,84.07000,71.87700,0.96%,1507629 +2019-10-24,84.09000,84.81000,83.69000,84.70000,72.41500,0.75%,1003383 +2019-10-25,84.29000,84.97000,84.09000,84.53000,72.27000,-0.20%,923409 +2019-10-28,85.03000,85.08000,84.05000,84.42000,72.17600,-0.13%,1033741 +2019-10-29,84.61000,85.12000,84.38000,84.55000,72.28700,0.15%,1155289 +2019-10-30,84.63000,84.75000,83.50000,84.65000,72.37200,0.12%,1138571 +2019-10-31,84.00000,84.29000,83.29000,83.64000,72.03900,-1.19%,1174369 +2019-11-01,84.16000,84.54000,83.47000,83.89000,72.25400,0.30%,983484 +2019-11-04,84.38000,84.48000,83.24000,83.46000,71.88400,-0.51%,994811 +2019-11-05,83.38000,83.97000,81.89000,82.59000,71.13500,-1.04%,1735002 +2019-11-06,82.86000,83.23000,82.10000,82.66000,71.19500,0.08%,1478226 +2019-11-07,83.20000,83.45000,82.54000,82.88000,71.38400,0.27%,1381124 +2019-11-08,82.99000,83.28000,82.42000,83.25000,71.70300,0.45%,1718510 +2019-11-11,82.97000,83.48000,82.56000,82.83000,71.34100,-0.50%,1014949 +2019-11-12,82.80000,83.29000,82.64000,83.04000,71.52200,0.25%,1194765 +2019-11-13,82.86000,83.68000,82.79000,83.53000,71.94400,0.59%,1874005 +2019-11-14,83.27000,84.53000,83.21000,84.47000,72.75400,1.13%,1077518 +2019-11-15,84.81000,84.83000,84.14000,84.70000,72.95200,0.27%,1319053 +2019-11-18,84.70000,85.34000,84.56000,85.06000,73.26200,0.43%,1172131 +2019-11-19,85.39000,86.13000,85.01000,85.79000,73.89100,0.86%,1062597 +2019-11-20,85.55000,86.07000,85.28000,85.75000,73.85600,-0.05%,1151800 +2019-11-21,85.98000,85.98000,84.59000,84.96000,73.17600,-0.92%,1130097 +2019-11-22,85.04000,85.47000,84.21000,84.64000,72.90000,-0.38%,1024787 +2019-11-25,84.97000,85.30000,84.49000,84.86000,73.09000,0.26%,1028750 +2019-11-26,85.04000,86.16000,85.00000,86.12000,74.17500,1.48%,3269754 +2019-11-27,86.43000,86.49000,85.74000,86.49000,74.49400,0.43%,1249909 +2019-11-29,86.45000,86.77000,85.93000,86.12000,74.17500,-0.43%,578642 +2019-12-02,86.02000,86.02000,84.31000,84.70000,72.95200,-1.65%,1282132 +2019-12-03,84.21000,84.51000,83.75000,84.48000,72.76200,-0.26%,1288911 +2019-12-04,84.44000,85.08000,84.14000,84.56000,72.83100,0.09%,1122396 +2019-12-05,84.62000,84.79000,84.18000,84.42000,72.71100,-0.17%,1173431 +2019-12-06,84.99000,85.40000,84.76000,85.13000,73.32200,0.84%,942499 +2019-12-09,85.22000,85.22000,84.43000,84.69000,72.94300,-0.52%,1028505 +2019-12-10,84.56000,84.94000,84.30000,84.51000,72.78800,-0.21%,916740 +2019-12-11,84.57000,84.78000,83.61000,84.27000,72.58200,-0.28%,1315013 +2019-12-12,84.15000,85.08000,83.75000,84.74000,72.98600,0.56%,1844385 +2019-12-13,84.67000,85.23000,84.08000,85.08000,73.27900,0.40%,1255647 +2019-12-16,85.43000,85.86000,84.88000,84.91000,73.13300,-0.20%,1991010 +2019-12-17,85.38000,85.68000,84.82000,85.21000,73.39100,0.35%,2189534 +2019-12-18,87.12000,87.84000,83.71000,84.77000,73.01200,-0.52%,3043514 +2019-12-19,84.96000,85.27000,83.93000,85.00000,73.21000,0.27%,2192955 +2019-12-20,85.54000,85.94000,84.77000,85.53000,73.66700,0.62%,3741268 +2019-12-23,85.59000,85.83000,84.73000,84.91000,73.13300,-0.72%,1998874 +2019-12-24,84.93000,85.06000,84.57000,84.65000,72.90900,-0.31%,422455 +2019-12-26,84.61000,85.04000,84.42000,84.71000,72.96100,0.07%,820990 +2019-12-27,84.87000,85.18000,84.42000,85.12000,73.31400,0.48%,958278 +2019-12-30,85.05000,85.07000,84.31000,84.89000,73.11600,-0.27%,970918 +2019-12-31,84.50000,85.19000,84.39000,85.06000,73.26200,0.20%,1034167 +2020-01-02,85.50000,85.63000,84.71000,85.11000,73.30500,0.06%,1202928 +2020-01-03,84.71000,85.04000,84.40000,84.82000,73.05500,-0.34%,964658 +2020-01-06,84.48000,84.85000,84.37000,84.81000,73.04700,-0.01%,1196725 +2020-01-07,84.49000,84.62000,84.11000,84.34000,72.64200,-0.55%,1362956 +2020-01-08,84.43000,85.49000,84.28000,85.17000,73.35700,0.98%,1500533 +2020-01-09,85.39000,86.20000,85.20000,85.75000,73.85600,0.68%,1245634 +2020-01-10,86.19000,86.30000,85.17000,85.27000,73.44300,-0.56%,1048480 +2020-01-13,85.61000,86.37000,85.51000,86.26000,74.29600,1.16%,1048657 +2020-01-14,86.72000,87.46000,86.21000,86.62000,74.60600,0.42%,1518429 +2020-01-15,86.79000,87.83000,86.79000,87.37000,75.25200,0.87%,2091036 +2020-01-16,88.09000,88.23000,87.41000,87.97000,75.76800,0.69%,1478196 +2020-01-17,88.20000,88.28000,87.88000,88.24000,76.00100,0.31%,1585576 +2020-01-21,88.01000,88.92000,87.98000,88.65000,76.35400,0.46%,1566371 +2020-01-22,89.21000,89.95000,88.94000,89.66000,77.22400,1.14%,1381399 +2020-01-23,89.68000,89.78000,89.07000,89.65000,77.21500,-0.01%,1259287 +2020-01-24,89.95000,89.96000,88.52000,88.91000,76.57800,-0.83%,1005132 +2020-01-27,88.02000,88.57000,87.59000,87.71000,75.54400,-1.35%,1512435 +2020-01-28,87.77000,89.06000,87.77000,88.66000,76.36300,1.08%,1057296 +2020-01-29,88.96000,88.96000,87.31000,87.40000,75.27700,-1.42%,1416483 +2020-01-30,86.72000,88.04000,86.38000,87.96000,75.76000,0.64%,1368562 +2020-01-31,87.19000,87.31000,85.40000,85.77000,74.40800,-2.49%,1718361 +2020-02-03,86.45000,87.42000,86.42000,86.56000,75.09300,0.92%,1406234 +2020-02-04,87.53000,88.85000,87.26000,88.28000,76.58500,1.99%,1238980 +2020-02-05,88.82000,88.92000,87.77500,88.03000,76.36800,-0.28%,1570575 +2020-02-06,88.60000,88.86000,88.01000,88.45000,76.73200,0.48%,854991 +2020-02-07,87.99000,88.29000,87.51000,87.98000,76.32500,-0.53%,886913 +2020-02-10,87.85000,88.59000,87.84000,88.49000,76.76700,0.58%,855017 +2020-02-11,88.75000,88.75000,87.71000,87.80000,76.16900,-0.78%,847272 +2020-02-12,88.24000,88.38000,87.33000,87.97000,76.31600,0.19%,1019792 +2020-02-13,87.70000,88.88000,87.60000,88.60000,76.86300,0.72%,782699 +2020-02-14,88.51000,89.22000,88.40000,89.21000,77.39200,0.69%,949121 +2020-02-18,89.35000,89.70000,89.08000,89.36000,77.52200,0.17%,1117678 +2020-02-19,89.72000,90.35000,89.50000,90.11000,78.17300,0.84%,1417349 +2020-02-20,90.29000,90.54000,89.05000,90.23000,78.27700,0.13%,2253619 +2020-02-21,89.95000,90.04000,88.72000,89.05000,77.25300,-1.31%,1838096 +2020-02-24,87.15000,88.70000,86.53000,87.21000,75.65700,-2.07%,1768217 +2020-02-25,87.50000,87.86000,83.47000,83.61000,72.53400,-4.13%,2164359 +2020-02-26,84.56000,85.32000,82.23000,82.28000,71.38000,-1.59%,2276617 +2020-02-27,81.10000,82.57000,78.87000,78.90000,68.44800,-4.11%,2689881 +2020-02-28,76.71000,78.12000,75.35000,77.48000,67.21600,-1.80%,4052781 +2020-03-02,77.61000,82.23000,76.88000,82.08000,71.20600,5.94%,3501057 +2020-03-03,81.27000,82.80000,78.57000,79.06000,68.58600,-3.68%,2944584 +2020-03-04,80.54000,82.62000,79.70000,82.38000,71.46700,4.20%,1913125 +2020-03-05,80.31000,80.82000,78.52000,79.32000,68.81200,-3.71%,2360844 +2020-03-06,76.44000,77.92000,75.22000,77.50000,67.23300,-2.29%,2592039 +2020-03-09,72.36000,75.13000,69.52000,72.46000,62.86100,-6.50%,3281985 +2020-03-10,74.71000,76.72000,72.39000,76.71000,66.54800,5.87%,2699388 +2020-03-11,74.15000,75.98000,73.05000,74.68000,64.78700,-2.65%,4562913 +2020-03-12,69.66000,71.58000,64.61000,66.46000,57.65600,-11.01%,5742881 +2020-03-13,69.73000,71.56000,65.11000,71.56000,62.08000,7.67%,4951083 +2020-03-16,63.61000,64.43000,57.62000,57.62000,49.98700,-19.48%,5565256 +2020-03-17,58.47000,61.27000,54.48000,60.79000,52.73700,5.50%,7262431 +2020-03-18,55.93000,63.88000,47.87000,63.30000,54.91400,4.13%,5556901 +2020-03-19,62.16000,62.50000,54.47000,58.03000,50.34200,-8.33%,5592540 +2020-03-20,58.28000,58.43000,51.37000,51.97000,45.08500,-10.44%,5751173 +2020-03-23,51.69000,52.50000,48.50000,50.39000,43.71500,-3.04%,5166845 +2020-03-24,52.78000,61.87000,52.76000,59.56000,51.67000,18.20%,4925282 +2020-03-25,59.00000,65.67000,54.34000,60.08000,52.12100,0.87%,5912520 +2020-03-26,60.17000,66.14000,60.02000,65.66000,56.96200,9.29%,3445726 +2020-03-27,62.55000,63.99000,59.68000,60.17000,52.19900,-8.36%,4114317 +2020-03-30,60.68000,64.95000,60.28000,64.42000,55.88600,7.06%,3754828 +2020-03-31,63.90000,64.85000,61.41000,62.92000,54.58500,-2.33%,5369586 +2020-04-01,59.42000,62.15000,59.12000,60.61000,52.58100,-3.67%,5451539 +2020-04-02,59.92000,61.63000,59.79000,61.03000,52.94500,0.69%,3716187 +2020-04-03,60.91000,61.51000,58.85000,59.55000,51.66100,-2.43%,6192903 +2020-04-06,62.70000,65.73000,62.18000,65.29000,56.64100,9.64%,3475714 +2020-04-07,68.28000,68.79000,64.64000,64.82000,56.23300,-0.72%,4136384 +2020-04-08,65.33000,66.41000,63.94000,65.06000,56.44100,0.37%,3171849 +2020-04-09,66.23000,67.69000,65.74000,66.54000,57.72500,2.27%,2877355 +2020-04-13,65.56000,65.75000,63.49000,64.15000,55.65200,-3.59%,1985084 +2020-04-14,65.33000,66.25000,64.38000,66.14000,57.37800,3.10%,3233342 +2020-04-15,64.79000,65.14000,63.94000,64.89000,56.29400,-1.89%,2366080 +2020-04-16,65.01000,65.22000,63.31000,63.77000,55.32200,-1.73%,2105459 +2020-04-17,65.98000,67.55000,65.70000,67.50000,58.55800,5.85%,2764604 +2020-04-20,66.11000,67.67000,65.85000,66.46000,57.65600,-1.54%,2372407 +2020-04-21,64.97000,65.55000,63.77000,64.02000,55.53900,-3.67%,2776962 +2020-04-22,65.54000,67.70000,65.29000,66.82000,57.96800,4.37%,2394208 +2020-04-23,67.23000,68.19000,66.56000,66.91000,58.04600,0.13%,2476992 +2020-04-24,67.63000,68.68000,66.74000,68.09000,59.07000,1.76%,3032785 +2020-04-27,68.70000,68.99000,67.97000,68.56000,59.47700,0.69%,1849726 +2020-04-28,69.60000,70.69000,68.47000,68.66000,59.56400,0.15%,2096369 +2020-04-29,70.27000,70.86000,68.16000,69.86000,60.60500,1.75%,2300213 +2020-04-30,69.63000,69.69000,67.50000,68.52000,59.44300,-1.92%,2463968 +2020-05-01,67.14000,67.70000,65.95000,66.60000,57.77700,-2.80%,2162839 +2020-05-04,65.93000,67.30000,65.17000,67.17000,58.27200,0.86%,1704650 +2020-05-05,68.02000,68.84000,67.51000,67.68000,58.71400,0.76%,1466609 +2020-05-06,68.30000,68.42000,66.95000,67.12000,58.22800,-0.83%,1549454 +2020-05-07,68.13000,68.43000,67.53000,68.07000,59.05200,1.42%,2120090 +2020-05-08,68.66000,68.81000,66.90000,67.11000,58.22000,-1.41%,2181285 +2020-05-11,66.32000,66.80000,65.71000,66.31000,57.52600,-1.19%,2235858 +2020-05-12,66.43000,66.88000,63.89000,64.03000,55.54800,-3.44%,2329012 +2020-05-13,63.94000,64.36000,61.34000,61.91000,53.70800,-3.31%,3206095 +2020-05-14,61.08000,63.17000,60.15000,63.13000,55.30500,1.97%,3048678 +2020-05-15,60.35000,63.47000,60.00000,63.43000,55.56700,0.48%,4548774 +2020-05-18,65.29000,66.62000,64.98000,66.33000,58.10800,4.57%,3259058 +2020-05-19,65.90000,68.34000,65.27000,65.60000,57.46800,-1.10%,3509884 +2020-05-20,66.62000,67.91000,65.99000,67.81000,59.40500,3.37%,2158409 +2020-05-21,67.40000,67.83000,66.77000,67.40000,59.04500,-0.60%,1963746 +2020-05-22,67.21000,67.74000,66.74000,67.58000,59.20300,0.27%,1387434 +2020-05-26,69.27000,69.62000,68.39000,69.33000,60.73600,2.59%,3085861 +2020-05-27,69.98000,71.09000,69.16000,71.06000,62.25200,2.50%,2217885 +2020-05-28,71.75000,73.00000,71.27000,72.08000,63.14500,1.44%,2998160 +2020-05-29,71.87000,72.60000,70.73000,72.28000,63.32000,0.28%,3310113 +2020-06-01,72.09000,72.85000,71.82000,71.95000,63.03100,-0.46%,1628030 +2020-06-02,72.13000,73.23000,71.66000,73.22000,64.14400,1.77%,1577139 +2020-06-03,73.68000,75.00000,73.26000,74.79000,65.51900,2.14%,1523192 +2020-06-04,74.26000,74.50000,73.36000,74.19000,64.99400,-0.80%,1973578 +2020-06-05,76.37000,80.64000,76.37000,80.05000,70.12700,7.90%,3389591 +2020-06-08,80.11000,80.63000,79.26000,80.32000,70.36400,0.34%,1848562 +2020-06-09,79.46000,79.60000,77.70000,77.83000,68.18200,-3.10%,1604053 +2020-06-10,78.28000,78.28000,76.67000,77.29000,67.70900,-0.69%,1704257 +2020-06-11,76.26000,76.55000,72.51000,72.56000,63.56600,-6.12%,2141106 +2020-06-12,74.23000,74.96000,72.21000,73.76000,64.61700,1.65%,1856544 +2020-06-15,71.82000,75.56000,71.68000,75.05000,65.74700,1.75%,1834294 +2020-06-16,77.10000,78.07000,75.44000,76.46000,66.98200,1.88%,1960847 +2020-06-17,76.87000,76.93000,75.77000,75.95000,66.53600,-0.67%,1249993 +2020-06-18,75.18000,76.52000,74.92000,75.53000,66.16800,-0.55%,2533380 +2020-06-19,76.53000,77.18000,73.42000,73.97000,64.80100,-2.07%,6158347 +2020-06-22,73.26000,74.63000,72.96000,74.25000,65.04600,0.38%,1211697 +2020-06-23,75.13000,75.13000,74.04000,74.18000,64.98500,-0.09%,1613909 +2020-06-24,73.55000,73.86000,71.13000,71.46000,62.60200,-3.67%,1766968 +2020-06-25,71.15000,73.35000,71.04000,73.05000,63.99500,2.23%,1732101 +2020-06-26,72.62000,73.32000,71.36000,71.79000,62.89100,-1.72%,3689599 +2020-06-29,72.63000,73.91000,72.03000,73.72000,64.58200,2.69%,2668808 +2020-06-30,73.60000,76.27000,73.30000,75.75000,66.36000,2.75%,2867896 +2020-07-01,75.78000,76.71000,75.49000,76.30000,66.84200,0.73%,2170064 +2020-07-02,77.18000,77.58000,76.13000,76.59000,67.09600,0.38%,1734294 +2020-07-06,78.74000,78.78000,77.56000,77.78000,68.13900,1.55%,3007887 +2020-07-07,77.23000,77.50000,73.87000,73.94000,64.77500,-4.94%,4185945 +2020-07-08,74.55000,75.74000,74.01000,74.55000,65.30900,0.82%,2625130 +2020-07-09,74.64000,74.97000,72.01000,72.88000,63.84600,-2.24%,1923566 +2020-07-10,72.96000,73.42000,72.22000,73.30000,64.21400,0.58%,1373491 +2020-07-13,73.67000,73.84000,71.45000,71.63000,62.75100,-2.28%,2057856 +2020-07-14,69.99000,71.98000,69.96000,71.87000,62.96100,0.34%,2195722 +2020-07-15,72.27000,73.75000,72.27000,73.53000,64.41600,2.31%,1994326 +2020-07-16,73.17000,73.48000,72.17000,72.74000,63.72300,-1.07%,1391305 +2020-07-17,73.22000,73.67000,72.47000,73.49000,64.38000,1.03%,1520245 +2020-07-20,73.11000,73.73000,72.51000,73.36000,64.26700,-0.18%,1382785 +2020-07-21,73.68000,74.24000,72.95000,73.33000,64.24000,-0.04%,1349775 +2020-07-22,73.38000,74.14000,73.24000,73.83000,64.67800,0.68%,1388279 +2020-07-23,73.66000,74.47000,72.87000,73.17000,64.10000,-0.89%,1437363 +2020-07-24,73.11000,73.36000,71.56000,72.19000,63.24200,-1.34%,1744825 +2020-07-27,71.91000,72.69500,71.78000,72.59000,63.59200,0.55%,1885485 +2020-07-28,72.60000,73.52000,72.38000,73.14000,64.07400,0.76%,1994319 +2020-07-29,72.78000,73.60000,72.13000,73.55000,64.43300,0.56%,2300977 +2020-07-30,72.60000,72.68000,71.71000,72.35000,63.38200,-1.63%,2005949 +2020-07-31,71.56000,71.93000,70.38000,71.92000,63.54800,-0.59%,2925439 +2020-08-03,71.87000,73.05000,71.47000,72.76000,64.29000,1.17%,1902689 +2020-08-04,72.44000,73.07000,72.34000,72.61000,64.15800,-0.21%,1974927 +2020-08-05,72.94000,73.57000,72.56000,72.72000,64.25500,0.15%,1453640 +2020-08-06,72.47000,72.93500,71.97000,72.59000,64.14000,-0.18%,1866818 +2020-08-07,72.53000,73.66000,72.37000,73.45000,64.90000,1.18%,1469942 +2020-08-10,73.20000,74.43000,73.06000,74.39000,65.73100,1.28%,1572154 +2020-08-11,74.91000,75.75000,73.76000,73.95000,65.34200,-0.59%,1979331 +2020-08-12,74.43000,74.70000,73.83000,74.13000,65.50100,0.24%,1641099 +2020-08-13,74.06000,75.05000,73.87000,74.47500,65.80600,0.47%,1056977 +2020-08-14,74.23000,74.71000,73.90000,74.31000,65.66000,-0.22%,817131 +2020-08-17,74.44000,75.46000,74.05000,74.45000,65.78400,0.19%,1035166 +2020-08-18,74.51000,75.00000,74.03000,74.50000,65.82800,0.07%,1036018 +2020-08-19,74.72000,74.92500,74.01000,74.14000,65.51000,-0.48%,1168300 +2020-08-20,73.81000,74.31000,73.60000,74.04000,65.42100,-0.13%,1068949 +2020-08-21,73.96000,73.98000,73.13000,73.91000,65.30700,-0.18%,1214261 +2020-08-24,74.24000,75.57000,73.92000,75.52000,66.72900,2.18%,1108988 +2020-08-25,75.68000,76.19000,75.45300,75.85000,67.02100,0.44%,1379428 +2020-08-26,75.55000,76.23000,75.06000,75.84000,67.01200,-0.01%,1448657 +2020-08-27,76.48000,77.00000,75.96500,76.54000,67.63000,0.92%,1337285 +2020-08-28,76.71000,77.42000,76.13000,77.31000,68.31100,1.01%,1115202 +2020-08-31,76.76000,77.15000,76.16200,76.47000,67.56900,-1.09%,1524507 +2020-09-01,76.24000,76.34800,75.52000,76.26000,67.38300,-0.27%,1268536 +2020-09-02,76.67000,78.28000,76.50000,78.01000,68.92900,2.29%,1423329 +2020-09-03,78.16000,78.28000,75.71000,76.34000,67.45400,-2.14%,2279734 +2020-09-04,76.56000,77.19000,75.15000,76.06000,67.20600,-0.37%,1822952 +2020-09-08,74.55000,75.31500,74.10000,74.29000,65.64200,-2.33%,2667652 +2020-09-09,74.78000,76.48500,74.16000,75.78000,66.95900,2.01%,1455453 +2020-09-10,75.89000,76.87500,75.03000,75.30000,66.53500,-0.63%,2209618 +2020-09-11,75.59000,75.99000,74.49500,74.99000,66.26100,-0.41%,1566872 +2020-09-14,75.89000,77.97000,75.60000,77.62000,68.58500,3.51%,2085553 +2020-09-15,77.88000,79.38000,77.86000,78.91000,69.72500,1.66%,1598984 +2020-09-16,79.23000,80.51500,79.14000,79.75000,70.46700,1.06%,2082817 +2020-09-17,78.07000,79.77500,78.00000,79.52000,70.26400,-0.29%,2068248 +2020-09-18,79.77000,79.93000,77.91000,78.59000,69.44200,-1.17%,2650424 +2020-09-21,77.57000,77.77000,75.61000,76.75000,67.81600,-2.34%,1617740 +2020-09-22,77.18000,77.77000,76.54000,77.60000,68.56700,1.11%,1235280 +2020-09-23,77.92000,78.07000,75.69000,76.07000,67.21500,-1.97%,1974383 +2020-09-24,75.73000,76.85000,75.08000,75.91000,67.07400,-0.21%,1356226 +2020-09-25,75.49000,77.95000,75.32000,77.70000,68.65500,2.36%,1328424 +2020-09-28,78.77000,79.83000,78.77000,79.58000,70.31700,2.42%,1580295 +2020-09-29,79.54000,80.03000,78.90000,79.17000,69.95400,-0.52%,1695797 +2020-09-30,79.26300,80.44000,79.03000,79.77000,70.48400,0.76%,2044295 +2020-10-01,80.11000,80.95000,78.70000,79.35000,70.11300,-0.53%,1509650 +2020-10-02,78.01000,79.99000,78.00000,79.43000,70.18400,0.10%,1613264 +2020-10-05,80.14000,81.79000,79.97000,81.45000,71.96900,2.54%,2556374 +2020-10-06,80.68000,82.85500,79.07000,79.43000,70.18400,-2.48%,3443304 +2020-10-07,80.42500,81.16000,80.17000,80.52000,71.14700,1.37%,1941211 +2020-10-08,82.00000,83.50000,81.56000,82.07000,72.51700,1.92%,1855727 +2020-10-09,82.54000,82.98000,81.58000,82.40000,72.80800,0.40%,1359551 +2020-10-12,83.22000,83.65000,82.41000,83.01000,73.34700,0.74%,1799353 +2020-10-13,83.34000,83.67000,82.58000,83.00000,73.33800,-0.01%,1559467 +2020-10-14,83.27000,84.74000,83.08100,84.34000,74.52200,1.61%,1808153 +2020-10-15,83.46000,83.97000,82.58000,83.28000,73.58600,-1.26%,1315240 +2020-10-16,83.76000,84.65000,83.39000,83.73000,73.98300,0.54%,1346055 +2020-10-19,83.81000,84.31000,81.63000,81.93000,72.39300,-2.15%,1401866 +2020-10-20,82.41000,83.35000,81.66000,82.28000,72.70200,0.43%,991326 +2020-10-21,82.34000,83.18000,82.00000,82.62000,73.00300,0.41%,1187348 +2020-10-22,82.70000,84.20000,82.26000,83.99000,74.21300,1.66%,1168244 +2020-10-23,84.56000,85.12000,84.06000,85.03000,75.13200,1.24%,1203763 +2020-10-26,83.55000,84.01000,81.80000,82.48000,72.87900,-3.00%,1389587 +2020-10-27,82.63000,83.18000,81.76500,81.93000,72.39300,-0.67%,957688 +2020-10-28,80.58000,81.76000,79.95000,80.15000,70.82000,-2.17%,1598261 +2020-10-29,79.86000,83.21000,79.63000,82.45000,72.85200,2.87%,1477046 +2020-10-30,81.12000,82.34000,81.04000,82.25000,73.22400,-0.24%,1864877 +2020-11-02,83.19000,84.12000,82.41000,83.30000,74.15800,1.28%,1446645 +2020-11-03,83.99000,87.08000,83.99000,86.54000,77.04300,3.89%,1623577 +2020-11-04,89.32000,89.48000,85.32000,85.49000,76.10800,-1.21%,2410876 +2020-11-05,87.12000,87.84000,86.10500,86.60000,77.09600,1.30%,1477597 +2020-11-06,86.83700,88.38000,86.54000,88.02000,78.36000,1.64%,1146108 +2020-11-09,93.26000,94.95000,90.55000,90.59000,80.64800,2.92%,2402746 +2020-11-10,89.44000,92.69000,89.44000,91.29000,81.27200,0.77%,1596775 +2020-11-11,91.79000,92.16000,90.85000,91.55000,81.50300,0.28%,1073876 +2020-11-12,91.65000,91.97000,89.85500,90.39000,80.47000,-1.27%,1205217 +2020-11-13,91.11000,91.99000,90.44000,91.87000,81.78800,1.64%,905005 +2020-11-16,92.46000,93.32000,91.97800,93.13000,82.91000,1.37%,1378155 +2020-11-17,92.09000,92.64000,91.52000,92.50000,82.34900,-0.68%,1584481 +2020-11-18,92.38000,93.09000,91.82000,91.90000,81.81500,-0.65%,1593917 +2020-11-19,91.69000,92.22000,90.90000,92.08000,81.97500,0.20%,1166607 +2020-11-20,92.07000,92.07000,90.59000,90.64000,80.69300,-1.56%,1230468 +2020-11-23,91.52000,92.14000,90.89000,91.97000,81.87700,1.47%,1697514 +2020-11-24,92.38000,93.81000,91.62000,93.73000,83.44400,1.91%,1675470 +2020-11-25,94.00000,94.00000,92.59200,93.12000,82.90100,-0.65%,921803 +2020-11-27,93.06000,93.59600,92.75000,93.37000,83.12300,0.27%,557019 +2020-11-30,93.01000,93.37000,91.70000,93.15000,82.92700,-0.24%,1847829 +2020-12-01,93.74000,93.96000,93.01000,93.58000,83.31000,0.46%,1368947 +2020-12-02,93.53000,93.62000,92.28000,92.82000,82.63400,-0.81%,1417197 +2020-12-03,92.35000,93.76000,92.35000,93.30000,83.06100,0.52%,953169 +2020-12-04,93.58000,94.55000,92.98000,94.47000,84.10300,1.25%,1663663 +2020-12-07,93.93000,94.23000,93.14000,93.55000,83.28400,-0.97%,1458768 +2020-12-08,93.72000,93.76500,92.72000,93.33000,83.08800,-0.24%,1003580 +2020-12-09,93.31000,93.62000,92.55000,93.22000,82.99000,-0.12%,1519020 +2020-12-10,92.43000,92.59200,91.20000,91.34000,81.31600,-2.02%,1888136 +2020-12-11,91.10000,91.89000,90.73000,91.82000,81.74300,0.53%,1738782 +2020-12-14,92.47000,93.18000,91.29000,91.33000,81.30700,-0.53%,1397088 +2020-12-15,91.61000,93.55000,91.01000,93.53000,83.26600,2.41%,2300495 +2020-12-16,93.43000,94.84000,92.44000,94.47000,84.10300,1.01%,2836846 +2020-12-17,94.84000,95.75000,94.33000,95.65000,85.15300,1.25%,1484389 +2020-12-18,96.13000,97.13000,95.77000,96.92000,86.28400,1.33%,3192197 +2020-12-21,95.64000,97.17000,94.96000,96.59000,85.99000,-0.34%,2159793 +2020-12-22,96.42000,97.19000,96.36000,96.63000,86.02500,0.04%,2148231 +2020-12-23,99.50000,99.95000,94.32000,94.40000,84.04000,-2.31%,3367641 +2020-12-24,94.90000,95.00800,93.38000,94.71000,84.31600,0.33%,842232 +2020-12-28,95.63000,95.79000,93.75000,94.30000,83.95100,-0.43%,1170276 +2020-12-29,94.99000,94.99000,92.91000,93.14000,82.91800,-1.23%,923904 +2020-12-30,93.33000,94.02000,91.69000,92.14000,82.02800,-1.07%,1702621 +2020-12-31,92.30000,93.42000,91.76000,93.18000,82.95400,1.13%,1343810 +2021-01-04,93.21400,93.52000,89.24000,90.36000,80.44400,-3.03%,2200617 +2021-01-05,90.44000,90.73000,89.51000,90.02000,80.14100,-0.38%,1258836 +2021-01-06,89.99000,92.04000,89.55000,91.15000,81.14700,1.26%,1849825 +2021-01-07,90.99000,91.89000,90.52000,91.53000,81.48500,0.42%,1649842 +2021-01-08,91.47000,92.50000,91.24000,92.02000,81.92100,0.54%,1236308 +2021-01-11,91.54000,91.94000,90.58000,91.00000,81.01300,-1.11%,1184588 +2021-01-12,90.78000,91.08000,89.52000,90.72000,80.76400,-0.31%,1129074 +2021-01-13,90.28000,90.46000,89.37000,89.56000,79.73100,-1.28%,2239969 +2021-01-14,89.66000,89.80400,87.90000,88.07000,78.40500,-1.66%,1657872 +2021-01-15,87.56000,88.51000,86.95000,88.37000,78.67200,0.34%,1658416 +2021-01-19,88.69000,89.19000,88.05000,88.34000,78.64500,-0.03%,1722343 +2021-01-20,87.80000,89.63000,87.80000,89.32000,79.51800,1.11%,1633289 +2021-01-21,89.02000,89.37000,87.25000,87.55000,77.94200,-1.98%,1469318 +2021-01-22,87.23000,87.48900,86.37000,86.87000,77.33700,-0.78%,1730290 +2021-01-25,86.60000,87.30000,85.60000,86.96000,77.41700,0.10%,2440672 +2021-01-26,87.26000,88.03000,86.56000,87.33000,77.74600,0.43%,1663646 +2021-01-27,86.19000,88.17000,85.30000,87.28000,77.70200,-0.06%,3793367 +2021-01-28,88.03000,90.13000,87.90000,89.09000,79.31300,2.07%,3323747 +2021-01-29,87.99000,87.99000,86.24000,87.32000,78.28900,-1.99%,2248604 +2021-02-01,87.77000,90.01000,86.88800,89.30000,80.06400,2.27%,1861537 +2021-02-02,89.82000,91.04000,88.90000,90.53000,81.16700,1.38%,1683747 +2021-02-03,90.54000,90.54000,89.12000,89.95000,80.64700,-0.64%,1516550 +2021-02-04,90.30000,91.61000,89.93500,91.58000,82.10900,1.81%,1181862 +2021-02-05,92.00000,92.20000,91.35000,91.63000,82.15300,0.05%,1217082 +2021-02-08,90.63000,91.89000,90.53000,91.71000,82.22500,0.09%,1106515 +2021-02-09,91.66000,91.68000,90.78000,90.89000,81.49000,-0.89%,1394255 +2021-02-10,91.51000,91.51000,90.39800,90.45000,81.09500,-0.48%,971528 +2021-02-11,90.81000,91.10000,90.02000,90.29000,80.95200,-0.18%,1177025 +2021-02-12,90.24000,90.24000,88.81000,89.40000,80.15400,-0.99%,1482570 +2021-02-16,89.34000,89.61000,88.25000,88.80000,79.61600,-0.67%,2311103 +2021-02-17,88.20000,89.38000,87.67000,89.18000,79.95700,0.43%,2413658 +2021-02-18,88.88000,92.09000,88.71000,91.28000,81.84000,2.35%,2238359 +2021-02-19,90.68000,91.55000,89.85600,90.25000,80.91600,-1.13%,1746881 +2021-02-22,89.94000,91.33000,89.12000,90.39000,81.04200,0.16%,2031370 +2021-02-23,90.14000,91.71000,89.48000,90.88000,81.48100,0.54%,2198456 +2021-02-24,90.03600,93.70000,89.41000,93.36000,83.70400,2.73%,2070570 +2021-02-25,93.01000,93.80000,91.01000,91.41000,81.95600,-2.09%,2095420 +2021-02-26,91.11000,92.00000,90.32000,91.07000,81.65100,-0.37%,2404146 +2021-03-01,92.00000,93.70000,91.21000,92.75000,83.15800,1.84%,1571516 +2021-03-02,92.69000,93.19500,91.65000,92.14000,82.61100,-0.66%,1515367 +2021-03-03,91.53000,91.95000,90.35000,90.48000,81.12200,-1.80%,1512531 +2021-03-04,90.43000,91.48000,88.68500,89.31000,80.07300,-1.29%,2246847 +2021-03-05,90.27000,92.46500,89.28000,92.12000,82.59300,3.15%,2374991 +2021-03-08,91.29000,94.50000,90.17000,93.20000,83.56100,1.17%,2017829 +2021-03-09,94.40000,95.53000,93.64000,94.55000,84.77100,1.45%,2070972 +2021-03-10,94.62000,95.37000,94.25000,94.70000,84.90600,0.16%,2162643 +2021-03-11,95.18000,96.34000,94.95000,95.16000,85.31800,0.49%,1438173 +2021-03-12,94.74000,95.34000,94.28000,95.25000,85.39900,0.09%,1527439 +2021-03-15,95.18000,97.82000,95.18000,97.75000,87.64000,2.62%,1431243 +2021-03-16,97.88000,98.51500,97.34000,98.04000,87.90000,0.30%,2034588 +2021-03-17,97.51000,98.64000,96.75500,97.98000,87.84700,-0.06%,2018112 +2021-03-18,96.90000,98.35000,95.90600,97.29000,87.22800,-0.70%,1761406 +2021-03-19,97.57000,97.75000,95.76000,95.84000,85.92800,-1.49%,7898731 +2021-03-22,95.57000,96.76000,95.39000,96.58000,86.59100,0.77%,1696757 +2021-03-23,96.59000,97.06000,95.61000,96.15000,86.20600,-0.45%,1486654 +2021-03-24,96.29000,98.53000,95.84400,96.96000,86.93200,0.84%,1984685 +2021-03-25,97.11000,98.55000,96.56000,98.31000,88.14300,1.39%,1701561 +2021-03-26,98.12000,101.01000,97.86400,100.82000,90.39300,2.55%,1904116 +2021-03-29,100.59000,100.90000,99.09000,100.28000,89.90900,-0.54%,1538802 +2021-03-30,100.03000,100.48000,98.26500,99.23000,88.96700,-1.05%,1548100 +2021-03-31,99.23000,99.82000,97.84000,98.02000,87.88300,-1.22%,2176079 +2021-04-01,97.44000,99.03200,97.44000,98.76000,88.54600,0.75%,2235047 +2021-04-05,99.65000,101.15000,99.46000,100.36000,89.98100,1.62%,2382807 +2021-04-06,95.01000,95.79000,92.74000,95.42000,85.55100,-4.92%,4126468 +2021-04-07,95.37000,96.83000,94.54000,94.81000,85.00500,-0.64%,2520240 +2021-04-08,95.63000,96.46000,95.00000,96.04000,86.10700,1.30%,2178079 +2021-04-09,96.12000,96.53000,95.17000,96.36000,86.39400,0.33%,1454749 +2021-04-12,96.57000,96.69000,95.26000,95.85000,85.93700,-0.53%,1752096 +2021-04-13,95.75000,96.56000,95.01000,96.28000,86.32200,0.45%,1767918 +2021-04-14,96.18000,97.25000,95.36000,96.75000,86.74400,0.49%,1411620 +2021-04-15,97.13600,97.39000,96.08000,96.31000,86.34900,-0.45%,1747568 +2021-04-16,96.60000,97.60000,96.17000,97.50000,87.41600,1.24%,1781973 +2021-04-19,97.22000,97.31000,95.91000,96.43000,86.45700,-1.10%,1998010 +2021-04-20,96.86000,97.69000,96.50000,97.51000,87.42500,1.12%,1301600 +2021-04-21,97.87000,98.46000,97.22000,98.22000,88.06200,0.73%,1222932 +2021-04-22,97.80000,98.95000,97.60000,98.28000,88.11600,0.06%,1627841 +2021-04-23,98.44000,99.65000,97.98000,99.23000,88.96700,0.97%,1277107 +2021-04-26,99.07000,99.78000,98.54000,98.85000,88.62700,-0.38%,1026821 +2021-04-27,98.51000,99.22000,98.13000,99.12000,88.86900,0.27%,1191603 +2021-04-28,99.13000,99.14000,97.45000,97.85000,87.73000,-1.28%,1759450 +2021-04-29,98.40000,99.76000,97.80000,99.35000,89.07500,1.53%,1590257 +2021-04-30,98.91000,99.20000,97.24000,97.49000,87.40700,-1.87%,2380234 +2021-05-03,98.44000,99.54000,97.83000,99.06000,88.81500,1.61%,1265755 +2021-05-04,98.65000,100.85000,98.33400,100.78000,90.35700,1.74%,2181355 +2021-05-05,101.03000,101.05000,99.50000,100.38000,89.99800,-0.40%,1651869 +2021-05-06,100.78000,101.65000,100.21000,101.59000,91.08300,1.21%,1518070 +2021-05-07,101.64000,101.71000,99.89000,101.01000,90.56300,-0.57%,1406040 +2021-05-10,101.15000,102.61000,100.40000,100.44000,90.05200,-0.56%,2349005 +2021-05-11,99.32000,99.78000,98.12000,99.03000,89.38000,-1.40%,1450424 +2021-05-12,97.87000,98.50000,96.12000,96.34000,86.95200,-2.72%,1769824 +2021-05-13,96.80000,99.03000,96.50000,98.53000,88.92900,2.27%,1261205 +2021-05-14,99.20000,100.44000,98.78000,100.11000,90.35500,1.60%,1027019 +2021-05-17,99.78000,100.11000,99.23000,99.85000,90.12000,-0.26%,971099 +2021-05-18,99.95000,99.97000,99.04000,99.10000,89.44300,-0.75%,1468922 +2021-05-19,98.41000,98.95000,97.23000,98.89000,89.25300,-0.21%,1738642 +2021-05-20,98.65000,101.10000,98.41000,100.62000,90.81500,1.75%,1609822 +2021-05-21,101.05000,101.79000,100.37000,100.75000,90.93200,0.13%,2646540 +2021-05-24,101.49000,102.18800,101.12000,101.89000,91.96100,1.13%,1993173 +2021-05-25,102.07000,102.07000,100.88000,101.09000,91.23900,-0.79%,1134213 +2021-05-26,100.74000,101.27000,100.17000,100.59000,90.78800,-0.49%,1433414 +2021-05-27,100.73000,101.35000,100.30000,100.88000,91.05000,0.29%,1223156 +2021-05-28,100.86000,101.70000,100.86000,101.14000,91.28400,0.26%,1041160 +2021-06-01,101.26000,102.13000,100.48000,100.99000,91.14900,-0.15%,924365 +2021-06-02,100.18000,102.39400,99.88000,101.88000,91.95200,0.88%,1262839 +2021-06-03,101.06000,102.18000,100.69000,101.86000,91.93400,-0.02%,925126 +2021-06-04,102.66000,102.85000,101.99000,102.56000,92.56600,0.69%,1068990 +2021-06-07,102.62000,102.99000,101.38000,101.75000,91.83500,-0.79%,1205779 +2021-06-08,102.00000,103.32000,101.93000,103.03000,92.99000,1.26%,933335 +2021-06-09,103.49000,104.23000,103.12000,103.58000,93.48600,0.53%,811534 +2021-06-10,103.70000,105.12000,103.46000,104.79000,94.57900,1.17%,2655211 +2021-06-11,104.82000,105.17000,104.43000,105.00000,94.76800,0.20%,901086 +2021-06-14,104.83000,104.97500,103.03000,104.49000,94.30800,-0.49%,1037241 +2021-06-15,104.66000,104.67000,103.76000,104.34000,94.17200,-0.14%,1378945 +2021-06-16,104.61000,104.75000,103.07000,103.82000,93.70300,-0.50%,989639 +2021-06-17,103.71000,104.81500,103.48000,104.24000,94.08200,0.40%,881247 +2021-06-18,102.99000,103.60000,101.73000,102.02000,92.07800,-2.13%,2246760 +2021-06-21,102.60000,103.90000,102.05000,103.66000,93.55900,1.61%,988671 +2021-06-22,103.43000,104.14000,102.87000,103.63000,93.53200,-0.03%,1810883 +2021-06-23,103.66000,103.74000,102.58000,103.45000,93.36900,-0.17%,1484402 +2021-06-24,104.18000,104.55000,103.34000,104.28000,94.11800,0.80%,1465891 +2021-06-25,105.27000,106.21000,104.01000,105.61000,95.31900,1.28%,3146081 +2021-06-28,106.02000,107.28000,105.55000,106.91000,96.49200,1.23%,2161829 +2021-06-29,106.77000,108.23000,106.70500,107.54000,97.06100,0.59%,1481852 +2021-06-30,107.63500,108.08000,106.83000,107.30000,96.84400,-0.22%,2102277 +2021-07-01,106.98000,108.63000,106.98000,108.47000,97.90000,1.09%,1387745 +2021-07-02,109.18000,109.29000,107.65000,108.73000,98.13500,0.24%,1660536 +2021-07-06,109.36600,109.36600,107.43000,108.57000,97.99000,-0.15%,1509829 +2021-07-07,108.89000,109.97600,108.74000,109.81000,99.10900,1.14%,1879254 +2021-07-08,110.91000,111.49000,108.89000,110.22000,99.47900,0.37%,2370331 +2021-07-09,109.60000,112.13000,109.60000,111.90000,100.99600,1.52%,1562650 +2021-07-12,111.90000,112.25500,111.05000,111.67000,100.78800,-0.21%,1452018 +2021-07-13,111.93000,112.38000,111.20000,111.63000,100.75200,-0.04%,1292150 +2021-07-14,111.93000,112.57000,111.59000,112.33000,101.38400,0.63%,1092010 +2021-07-15,112.38000,112.94500,112.08500,112.67000,101.69100,0.30%,1982271 +2021-07-16,112.99000,113.11000,111.76000,111.85000,100.95100,-0.73%,4006137 +2021-07-19,111.05000,111.64500,108.73000,109.41000,98.74800,-2.18%,2167859 +2021-07-20,109.90000,111.39000,109.53000,110.46000,99.69600,0.96%,2460406 +2021-07-21,110.66000,111.47000,109.76000,111.39000,100.53500,0.84%,1947797 +2021-07-22,111.46000,111.76000,110.09000,110.94000,100.12900,-0.40%,1020508 +2021-07-23,111.12000,112.50000,110.85500,112.25000,101.31200,1.18%,1271770 +2021-07-26,112.24000,112.72000,111.69000,112.68000,101.70000,0.38%,1328907 +2021-07-27,112.83500,113.91300,112.15100,113.22000,102.18700,0.48%,1231919 +2021-07-28,112.84000,113.16000,112.13000,112.77000,101.78100,-0.40%,1130178 +2021-07-29,113.25000,114.15000,112.99000,113.63000,102.55700,0.76%,921481 +2021-07-30,112.68000,114.01000,112.68000,113.82000,103.32400,0.17%,1289995 +2021-08-02,114.14000,114.88000,113.15000,113.24000,102.79800,-0.51%,1140125 +2021-08-03,113.37000,114.96000,112.29000,114.80000,104.21400,1.38%,1131009 +2021-08-04,114.59000,114.86000,113.64000,114.26000,103.72400,-0.47%,1081383 +2021-08-05,114.75000,115.45000,114.13500,115.30000,104.66800,0.91%,1036382 +2021-08-06,115.00000,115.66000,114.66000,115.41000,104.76800,0.10%,1036525 +2021-08-09,114.94000,115.95000,114.42000,115.18000,104.55900,-0.20%,953211 +2021-08-10,115.17000,115.94000,114.73000,115.87000,105.18500,0.60%,972545 +2021-08-11,116.11000,117.11000,115.80000,116.76000,105.99300,0.77%,992146 +2021-08-12,116.53500,116.87000,116.24000,116.51000,105.76600,-0.21%,797787 +2021-08-13,116.49000,117.38000,116.31000,117.17000,106.36500,0.57%,822892 +2021-08-16,116.98000,118.22000,116.45000,118.19000,107.29100,0.87%,950554 +2021-08-17,117.66000,117.84500,116.45000,117.04000,106.24700,-0.97%,1023894 +2021-08-18,116.74000,117.32000,114.55000,114.71000,104.13200,-1.99%,1072032 +2021-08-19,114.24000,115.57000,114.03000,115.26000,104.63100,0.48%,1338036 +2021-08-20,115.32000,115.64000,114.75000,115.42000,104.77700,0.14%,1567819 +2021-08-23,115.72000,116.13000,115.11000,115.47000,104.82200,0.04%,1531905 +2021-08-24,115.48000,115.69000,114.18000,114.29000,103.75100,-1.02%,1168294 +2021-08-25,114.05000,114.96000,113.96000,114.23000,103.69600,-0.05%,993075 +2021-08-26,114.36000,114.67000,113.05000,113.39000,102.93400,-0.74%,1754104 +2021-08-27,113.52000,114.69000,113.43000,114.37000,103.82400,0.86%,1264878 +2021-08-30,114.50000,115.12000,114.29000,114.52000,103.96000,0.13%,734195 +2021-08-31,114.90000,114.94000,113.81000,114.47000,103.91400,-0.04%,1440660 +2021-09-01,114.69000,114.72000,112.58000,113.62000,103.14300,-0.74%,1554690 +2021-09-02,113.89000,114.16000,113.29000,113.72000,103.23300,0.09%,1089097 +2021-09-03,113.31000,113.96000,113.02000,113.60000,103.12500,-0.11%,740460 +2021-09-07,113.38000,113.38000,111.11000,111.29000,101.02800,-2.03%,963355 +2021-09-08,111.16000,112.13000,111.05000,112.09000,101.75400,0.72%,1214982 +2021-09-09,112.40000,112.82000,111.26000,111.32000,101.05500,-0.69%,853714 +2021-09-10,111.39000,111.71000,110.19000,110.30000,100.12900,-0.92%,1257564 +2021-09-13,111.11000,111.70000,108.88000,109.45000,99.35700,-0.77%,1442639 +2021-09-14,110.08000,110.68000,109.49000,109.66000,99.54800,0.19%,1518254 +2021-09-15,109.66000,110.41000,109.26000,109.71000,99.59300,0.05%,1285044 +2021-09-16,109.65000,109.99000,109.12000,109.37000,99.28500,-0.31%,1134147 +2021-09-17,109.53000,109.53000,107.92000,108.78000,98.74900,-0.54%,3614539 +2021-09-20,107.60000,108.70800,107.35000,108.38000,98.38600,-0.37%,1947198 +2021-09-21,108.90000,108.90000,107.73000,108.50000,98.49500,0.11%,1420288 +2021-09-22,108.50000,109.75000,108.06000,109.37000,99.28500,0.80%,1610620 +2021-09-23,109.48000,110.73500,109.36000,110.31000,100.13800,0.86%,1072282 +2021-09-24,109.88000,110.35000,109.38000,109.98000,99.83800,-0.30%,1055546 +2021-09-27,109.56000,109.84000,108.64000,108.77000,98.74000,-1.10%,1273357 +2021-09-28,107.77000,108.17000,106.55000,106.73000,96.88800,-1.88%,1442972 +2021-09-29,106.75000,108.68000,106.61000,107.85000,97.90500,1.05%,1714967 +2021-09-30,113.99000,114.65000,111.10000,112.45000,102.08100,4.27%,4219622 +2021-10-01,113.34000,115.55000,111.35000,115.15000,104.53200,2.40%,2182252 +2021-10-04,114.81000,116.28000,114.15000,115.01000,104.40500,-0.12%,2270324 +2021-10-05,113.50000,117.30500,113.37000,116.83000,106.05700,1.58%,1848400 +2021-10-06,116.34000,118.16000,116.04800,118.04000,107.15500,1.04%,1516820 +2021-10-07,119.26000,119.38000,117.86000,118.64000,107.70000,0.51%,1397289 +2021-10-08,119.00000,119.23000,118.07000,118.67000,107.72700,0.03%,1099753 +2021-10-11,118.56000,118.56000,117.32000,117.34000,106.52000,-1.12%,1059455 +2021-10-12,117.08000,118.45500,117.05000,117.33000,106.51100,-0.01%,1010582 +2021-10-13,117.80000,118.07000,116.10000,117.46000,106.62900,0.11%,1146000 +2021-10-14,118.64000,119.04000,118.14000,118.75000,107.80000,1.10%,1307745 +2021-10-15,118.93000,119.48000,118.56000,119.15000,108.16300,0.34%,1778929 +2021-10-18,118.81000,120.21000,118.18000,120.11000,109.03400,0.81%,1305904 +2021-10-19,120.35000,121.84000,120.05000,121.81000,110.57700,1.42%,1401338 +2021-10-20,122.00000,122.24000,121.29000,121.89000,110.65000,0.07%,901208 +2021-10-21,121.77000,122.51000,121.25000,122.38000,111.09500,0.40%,1067893 +2021-10-22,122.50000,124.21000,122.43000,123.77000,112.35700,1.14%,1197823 +2021-10-25,123.34700,124.06000,123.01000,123.18000,111.82100,-0.48%,910603 +2021-10-26,123.45000,123.98000,122.82000,123.53000,112.13900,0.28%,998833 +2021-10-27,123.39000,123.96000,121.72000,122.48000,111.18600,-0.85%,1231593 +2021-10-28,122.46000,123.59000,122.14700,123.36000,111.98500,0.72%,1256912 +2021-10-29,123.21000,123.84500,122.63000,123.28000,112.51100,-0.06%,1280279 +2021-11-01,123.28000,123.28000,120.93000,121.60000,110.97800,-1.36%,1196533 +2021-11-02,122.18000,123.45000,121.75000,123.43000,112.64800,1.50%,1423337 +2021-11-03,123.59000,123.86000,121.61000,123.45000,112.66600,0.02%,945948 +2021-11-04,123.29000,124.25000,122.78000,123.74000,112.93100,0.23%,952241 +2021-11-05,124.71000,125.81000,124.28000,124.63000,113.74300,0.72%,1149889 +2021-11-08,124.91000,125.30000,122.41000,123.19000,112.42900,-1.16%,1039064 +2021-11-09,123.19000,123.30000,121.73000,122.97000,112.22800,-0.18%,1163413 +2021-11-10,123.00000,124.01000,122.59000,123.11000,112.35600,0.11%,923093 +2021-11-11,123.21000,123.81000,122.74000,123.40000,112.62100,0.24%,671720 +2021-11-12,123.71000,125.11000,123.41000,124.60000,113.71600,0.97%,728882 +2021-11-15,124.71000,124.95000,123.35000,124.48000,113.60600,-0.10%,953013 +2021-11-16,124.43000,125.90500,124.43000,125.05000,114.12600,0.46%,1124432 +2021-11-17,124.54000,125.98600,124.33000,125.85000,114.85700,0.64%,777962 +2021-11-18,125.82000,125.95000,124.72000,125.51000,114.54600,-0.27%,773788 +2021-11-19,126.16500,126.20000,124.86000,124.99000,114.07200,-0.41%,1145463 +2021-11-22,124.86000,126.82000,124.02000,124.38000,113.51500,-0.49%,1424342 +2021-11-23,124.07000,125.62000,123.73000,125.47000,114.51000,0.88%,1511009 +2021-11-24,124.89000,125.64500,124.56000,125.08000,114.15400,-0.31%,1421702 +2021-11-26,124.32000,125.18000,122.18000,122.45000,111.75400,-2.10%,886339 +2021-11-29,123.71000,124.44000,122.92000,123.73000,112.92200,1.05%,1824589 +2021-11-30,123.79000,124.00000,118.29000,119.20000,108.78700,-3.66%,3420367 +2021-12-01,120.74000,121.48000,117.76000,117.80000,107.51000,-1.17%,1956735 +2021-12-02,118.48000,121.34500,118.38000,120.65000,110.11100,2.42%,1396785 +2021-12-03,120.74000,121.29000,118.70000,119.80000,109.33500,-0.70%,1285376 +2021-12-06,120.92000,122.25000,120.55000,121.93000,111.27900,1.78%,1529703 +2021-12-07,122.63000,123.98500,122.63000,123.13000,112.37400,0.98%,1214603 +2021-12-08,123.51000,124.18000,122.40000,123.04000,112.29200,-0.07%,1357763 +2021-12-09,123.04000,123.46000,122.08000,122.32000,111.63500,-0.59%,1106839 +2021-12-10,122.76000,124.29000,122.41000,124.25000,113.39600,1.58%,1168627 +2021-12-13,124.32000,124.96000,123.07000,124.40000,113.53300,0.12%,1404949 +2021-12-14,123.47000,124.23000,121.26000,122.43000,111.73500,-1.58%,1778307 +2021-12-15,122.67000,125.52000,122.50000,125.28000,114.33600,2.33%,1472190 +2021-12-16,125.85000,126.43000,124.02000,124.65000,113.76100,-0.50%,1512530 +2021-12-17,124.14000,125.55000,123.55000,123.89000,113.06800,-0.61%,3259159 +2021-12-20,122.18000,123.87000,121.55000,123.80000,112.98600,-0.07%,1586068 +2021-12-21,124.69000,126.75000,124.18000,126.43000,115.38600,2.12%,2583433 +2021-12-22,129.83000,135.46000,127.00000,133.41000,121.75600,5.52%,4604240 +2021-12-23,134.00000,137.20000,133.92000,134.24000,122.51400,0.62%,2841722 +2021-12-27,134.65000,135.85000,133.38500,135.64000,123.79100,1.04%,1990235 +2021-12-28,136.02000,136.90000,135.18700,135.85000,123.98300,0.15%,1079146 +2021-12-29,135.67000,138.09000,135.67000,137.38000,125.37900,1.13%,1311770 +2021-12-30,137.59000,138.96500,136.27000,136.45000,124.53100,-0.68%,1063482 +2021-12-31,136.52000,137.29000,135.84000,136.50000,124.57600,0.04%,992096 +2022-01-03,136.01000,136.85000,133.03000,134.51000,122.76000,-1.46%,2448358 +2022-01-04,134.32000,135.88000,133.41000,134.25000,122.52300,-0.19%,1873353 +2022-01-05,133.92000,134.71400,131.61000,131.69000,120.18600,-1.91%,1796262 +2022-01-06,131.69000,132.50000,130.30000,130.80000,119.37400,-0.68%,2453339 +2022-01-07,130.75500,131.39000,128.73500,128.84000,117.58500,-1.50%,1555529 +2022-01-10,127.90000,127.90000,125.36000,126.58000,115.52300,-1.75%,2127616 +2022-01-11,128.05000,129.00000,125.91000,128.77000,117.52200,1.73%,1847579 +2022-01-12,129.99000,129.99000,127.43000,128.28000,117.07400,-0.38%,1213901 +2022-01-13,128.45000,128.93000,126.39000,126.63000,115.56800,-1.29%,1459274 +2022-01-14,125.58000,126.72000,124.15000,125.00000,114.08100,-1.29%,1602300 +2022-01-18,122.88000,124.08000,122.10100,123.03000,112.28300,-1.58%,1881941 +2022-01-19,123.45000,124.45000,121.16000,121.27000,110.67700,-1.43%,1685943 +2022-01-20,120.92000,124.03000,120.66000,120.99000,110.42100,-0.23%,1898144 +2022-01-21,121.30000,122.02000,118.63000,118.67000,108.30400,-1.92%,2268003 +2022-01-24,118.16000,120.21000,115.30000,120.09000,109.60000,1.20%,3432704 +2022-01-25,118.81900,120.48000,117.00000,118.77000,108.39500,-1.10%,2318083 +2022-01-26,119.61000,119.88000,112.77000,113.57000,103.64900,-4.38%,3430470 +2022-01-27,114.35000,115.06000,110.55000,111.60000,101.85100,-1.73%,2967270 +2022-01-28,111.01000,115.35000,109.87000,115.33000,105.85800,3.34%,2813738 +2022-01-31,114.43000,118.13000,113.86000,117.76000,108.08800,2.11%,2127734 +2022-02-01,117.08000,118.39000,116.51000,118.10000,108.40000,0.29%,2017610 +2022-02-02,117.43800,120.44000,117.43800,120.11000,110.24500,1.70%,2065080 +2022-02-03,118.95000,120.07000,118.54000,118.86000,109.09800,-1.04%,2009882 +2022-02-04,118.26000,120.40000,117.15000,119.91000,110.06200,0.88%,1892451 +2022-02-07,120.00000,120.71000,119.07000,119.97000,110.11700,0.05%,1386591 +2022-02-08,119.76000,121.28000,119.12000,121.02000,111.08100,0.88%,1569644 +2022-02-09,122.41000,124.30000,121.84000,124.12000,113.92600,2.56%,2164265 +2022-02-10,121.42000,122.94000,119.85000,120.37000,110.48400,-3.02%,2448926 +2022-02-11,119.58000,121.22000,118.66000,118.91000,109.14400,-1.21%,2084839 +2022-02-14,118.96000,119.33500,117.30000,118.48000,108.74900,-0.36%,2687350 +2022-02-15,119.66000,120.14500,118.83000,120.11000,110.24500,1.38%,1774646 +2022-02-16,119.73000,120.65500,118.25000,120.02000,110.16300,-0.07%,2175171 +2022-02-17,119.10000,119.42500,116.15000,116.35000,106.79400,-3.06%,1898053 +2022-02-18,115.94000,117.08000,115.27000,115.84000,106.32600,-0.44%,1453012 +2022-02-22,115.31000,116.78000,114.65000,115.59000,106.09700,-0.22%,1727350 +2022-02-23,116.17000,116.77000,113.34000,113.61000,104.27900,-1.71%,1743025 +2022-02-24,111.64000,115.99000,111.39000,115.79000,106.28000,1.92%,2456749 +2022-02-25,115.96000,118.69000,115.53000,118.64000,108.89600,2.46%,1259702 +2022-02-28,117.25000,119.36900,116.84600,119.06000,109.28200,0.35%,1689279 +2022-03-01,118.88000,119.55000,116.84000,117.55000,107.89600,-1.27%,1468508 +2022-03-02,118.20000,120.89000,117.99000,120.38000,110.49300,2.41%,1332761 +2022-03-03,121.54000,121.98000,119.99000,120.42000,110.53000,0.03%,1433624 +2022-03-04,119.76000,123.97000,118.55000,123.58000,113.43000,2.62%,1967798 +2022-03-07,123.55000,124.83000,121.92000,122.41000,112.35600,-0.95%,2234138 +2022-03-08,121.68000,123.67000,118.25000,118.43000,108.70300,-3.25%,1958040 +2022-03-09,120.67000,122.72000,119.50000,122.30000,112.25500,3.27%,1679589 +2022-03-10,120.39000,122.53000,118.56000,122.19000,112.15400,-0.09%,1317611 +2022-03-11,123.11000,124.47000,120.46000,120.59000,110.68600,-1.31%,1071014 +2022-03-14,120.78000,121.72000,119.13000,119.89000,110.04300,-0.58%,1116439 +2022-03-15,120.93000,121.91000,118.92500,121.82000,111.81500,1.61%,1321844 +2022-03-16,122.39000,124.67000,121.27800,124.55000,114.32100,2.24%,1450010 +2022-03-17,124.37000,125.70000,123.53500,125.62000,115.30300,0.86%,1414094 +2022-03-18,125.69000,128.59500,124.77000,128.13000,117.60700,2.00%,3484980 +2022-03-21,127.45000,127.91000,125.10100,126.66000,116.25700,-1.15%,1601448 +2022-03-22,126.72000,128.01900,126.21500,127.45000,116.98200,0.62%,1398435 +2022-03-23,126.84000,126.84000,125.28000,125.38000,115.08200,-1.62%,1562753 +2022-03-24,126.30000,127.77000,125.31000,127.74000,117.24900,1.88%,1125851 +2022-03-25,127.95000,128.95000,126.72000,128.71000,118.13900,0.76%,1212644 +2022-03-28,128.64000,130.24000,128.06000,129.87000,119.20400,0.90%,1812674 +2022-03-29,130.76000,132.76000,130.15000,132.53000,121.64500,2.05%,2631171 +2022-03-30,132.00000,137.56000,128.50000,136.89000,125.64700,3.29%,2875081 +2022-03-31,137.91000,140.67000,136.41000,136.47000,125.26200,-0.31%,3185568 +2022-04-01,136.77000,138.92000,135.35000,138.87000,127.46500,1.76%,2305814 +2022-04-04,139.26000,139.61000,137.20000,139.31000,127.86800,0.32%,2742180 +2022-04-05,139.56000,141.91500,138.52000,139.25000,127.81300,-0.04%,2723287 +2022-04-06,138.98000,141.92000,138.13000,141.23000,129.63100,1.42%,2751556 +2022-04-07,140.37000,141.59000,139.30000,139.84000,128.35500,-0.98%,3452086 +2022-04-08,139.01000,140.90000,138.40600,139.29000,127.85000,-0.39%,2396688 +2022-04-11,139.70000,139.87000,136.64000,136.84000,125.60100,-1.76%,1575625 +2022-04-12,138.02500,138.88000,136.12000,136.59000,125.37200,-0.18%,1359652 +2022-04-13,137.15000,138.27000,136.00000,137.89000,126.56500,0.95%,1394136 +2022-04-14,137.89000,138.51000,136.43000,136.69000,125.46400,-0.87%,1574919 +2022-04-18,135.91000,137.19000,134.93000,135.75000,124.60100,-0.69%,1457855 +2022-04-19,135.94000,137.85000,134.85000,137.46000,126.17000,1.26%,2158796 +2022-04-20,138.51000,140.18000,138.33000,139.63000,128.16200,1.58%,1825001 +2022-04-21,140.12000,141.27000,137.90000,138.32000,126.96000,-0.94%,1650807 +2022-04-22,137.72000,137.84000,131.14000,131.35000,120.56200,-5.04%,2375629 +2022-04-25,131.51000,132.30000,128.35000,132.25000,121.38800,0.69%,2766153 +2022-04-26,131.46000,132.31000,129.50000,129.51000,118.87300,-2.07%,2247554 +2022-04-27,130.69000,132.89000,130.18500,130.69000,119.95600,0.91%,1777671 +2022-04-28,131.87000,133.19000,130.46400,132.40000,121.52600,1.31%,1469420 +2022-04-29,131.99000,132.00000,126.45000,126.73000,116.32200,-4.28%,1981541 +2022-05-02,126.89000,128.91000,125.15000,127.65000,117.16600,0.73%,1985968 +2022-05-03,128.24000,129.03500,127.27500,128.55000,117.99200,0.71%,1492153 +2022-05-04,128.59000,132.90000,127.73000,132.47000,121.59000,3.05%,1914215 +2022-05-05,131.38000,131.69000,123.39000,124.59000,114.35700,-5.95%,2353480 +2022-05-06,123.57000,124.92000,122.41000,124.16000,113.96300,-0.35%,1873355 +2022-05-09,123.16000,123.16000,119.67000,120.27000,110.39200,-3.13%,2423651 +2022-05-10,122.33000,123.05000,118.85000,120.13000,110.26400,-0.12%,2248891 +2022-05-11,118.08000,119.66000,117.62000,118.22000,109.23600,-1.59%,2805912 +2022-05-12,117.45000,118.29000,115.66000,117.93000,108.96800,-0.25%,2213867 +2022-05-13,118.91000,120.62500,118.49000,119.69000,110.59400,1.49%,1336860 +2022-05-16,119.24000,121.00000,118.58000,120.06000,110.93600,0.31%,1152884 +2022-05-17,121.77000,122.27000,120.93500,121.62000,112.37700,1.30%,1328536 +2022-05-18,120.39000,120.44000,117.15000,117.44000,108.51500,-3.44%,1606778 +2022-05-19,116.70000,117.43000,115.24000,115.84000,107.03700,-1.36%,2290329 +2022-05-20,117.37000,117.89000,114.10000,117.33000,108.41300,1.29%,2266546 +2022-05-23,118.15000,118.91000,116.19000,118.21000,109.22600,0.75%,1801544 +2022-05-24,117.51000,118.06000,115.70000,117.84000,108.88500,-0.31%,1625392 +2022-05-25,117.08000,118.94500,116.57000,117.99000,109.02300,0.13%,1413948 +2022-05-26,118.69000,121.94000,118.20000,121.20000,111.98900,2.72%,1537403 +2022-05-27,122.47000,124.10000,122.15000,124.08000,114.65000,2.38%,1560567 +2022-05-31,123.53000,124.75000,122.14000,123.83000,114.41900,-0.20%,2523538 +2022-06-01,124.20000,124.82000,121.53000,122.26000,112.96900,-1.27%,1483882 +2022-06-02,122.78000,126.07000,122.09000,125.95000,116.37800,3.02%,1551416 +2022-06-03,125.43000,126.34300,124.81000,125.81000,116.24900,-0.11%,1355399 +2022-06-06,127.04000,127.45000,125.21000,125.93000,116.36000,0.10%,1210716 +2022-06-07,124.62000,127.00000,123.67000,126.75000,117.11700,0.65%,1238537 +2022-06-08,125.99000,126.42000,124.69500,125.60000,116.05500,-0.91%,1187359 +2022-06-09,125.16000,125.54000,122.58000,122.60000,113.28300,-2.39%,1066170 +2022-06-10,120.96000,121.99800,119.64000,120.63000,111.46200,-1.61%,1360077 +2022-06-13,118.12000,118.88900,116.60000,117.21000,108.30200,-2.84%,1700993 +2022-06-14,118.04000,118.04900,116.19000,117.47000,108.54300,0.22%,1509665 +2022-06-15,118.08000,119.73000,116.32000,117.95000,108.98600,0.41%,1380369 +2022-06-16,115.69000,116.11000,112.85500,113.81000,105.16100,-3.51%,2236537 +2022-06-17,113.80000,114.84500,110.47000,113.00000,104.41200,-0.71%,4520656 +2022-06-21,114.21000,116.54000,114.08000,116.28000,107.44300,2.90%,1992798 +2022-06-22,114.89000,117.09000,114.00000,115.63000,106.84200,-0.56%,1760285 +2022-06-23,116.73000,117.66000,115.53000,117.31000,108.39500,1.45%,1785543 +2022-06-24,118.30000,122.44000,117.95000,122.43000,113.12600,4.36%,2321663 +2022-06-27,122.33000,124.73000,122.18000,122.66000,113.33800,0.19%,2906718 +2022-06-28,122.68000,124.00000,119.62000,119.88000,110.76900,-2.27%,2431957 +2022-06-29,116.20000,118.29000,112.65000,114.85000,106.12200,-4.20%,3477751 +2022-06-30,113.33000,116.62500,113.18500,113.87000,105.21600,-0.85%,2692264 +2022-07-01,114.22000,116.63000,113.51000,116.36000,107.51700,2.19%,1693019 +2022-07-05,115.43000,115.58000,111.72000,115.57000,106.78700,-0.68%,1427755 +2022-07-06,116.17000,117.92000,115.16200,116.97000,108.08100,1.21%,1910144 +2022-07-07,116.42000,117.21000,115.66000,116.52000,107.66500,-0.38%,1548236 +2022-07-08,115.70000,117.08000,114.68000,116.80000,107.92400,0.24%,1294508 +2022-07-11,116.17000,116.84000,115.26000,116.22000,107.38800,-0.50%,1113005 +2022-07-12,116.40000,117.42000,114.30900,114.85000,106.12200,-1.18%,1266806 +2022-07-13,112.32000,114.49000,112.20000,113.34000,104.72700,-1.31%,1350152 +2022-07-14,112.24000,113.62000,111.16500,113.14000,104.54200,-0.18%,1240424 +2022-07-15,114.66000,115.24000,114.06000,115.00000,106.26000,1.64%,1613338 +2022-07-18,115.76000,116.80000,114.01000,114.59000,105.88200,-0.36%,1377792 +2022-07-19,116.18000,119.50000,115.67500,119.17000,110.11300,4.00%,1702999 +2022-07-20,119.52000,121.08000,118.88000,120.30000,111.15800,0.95%,2138539 +2022-07-21,120.48000,122.29000,119.78000,122.05000,112.77500,1.45%,1429799 +2022-07-22,122.68000,124.11500,121.63000,122.44000,113.13500,0.32%,1483087 +2022-07-25,122.31000,122.70000,121.00000,121.52000,112.28500,-0.75%,1499886 +2022-07-26,121.82000,122.55000,120.74500,121.23000,112.01700,-0.24%,1633582 +2022-07-27,121.86000,126.04000,121.51000,125.41000,115.87900,3.45%,2094956 +2022-07-28,126.00000,128.70200,125.48000,128.27000,118.52200,2.28%,1234112 +2022-07-29,128.33000,129.00000,127.49000,128.28000,118.53100,0.01%,1525913 +2022-08-01,127.24000,128.24000,125.99700,126.58000,116.96000,-1.33%,1472724 +2022-08-02,126.34000,127.20500,125.31000,126.36000,116.75700,-0.17%,1416346 +2022-08-03,127.23000,129.52000,126.56000,128.97000,119.16900,2.07%,1154558 +2022-08-04,129.00000,129.06000,127.81000,128.57000,118.79900,-0.31%,764771 +2022-08-05,127.03000,129.80000,126.99000,129.55000,119.70500,0.76%,979371 +2022-08-08,130.54000,131.54000,129.54000,130.90000,120.95200,1.04%,1310026 +2022-08-09,131.17000,131.92500,130.43500,130.90000,120.95200,,978065 +2022-08-10,133.01000,133.47000,131.81000,132.84000,123.47500,1.48%,1171356 +2022-08-11,133.81000,134.02000,131.92000,132.07000,122.75900,-0.58%,1280004 +2022-08-12,132.96000,135.62000,132.73000,135.61000,126.04900,2.68%,1824633 +2022-08-15,135.28000,138.23000,134.66000,138.15000,128.41000,1.87%,1501812 +2022-08-16,137.38000,138.50000,136.88000,138.31000,128.55900,0.12%,1092880 +2022-08-17,137.29000,138.74000,137.04000,138.62000,128.84700,0.22%,1445592 +2022-08-18,138.77000,139.47000,137.97000,139.16000,129.34900,0.39%,1068889 +2022-08-19,138.24000,138.95000,137.48000,138.49000,128.72600,-0.48%,2748317 +2022-08-22,137.73000,137.73000,135.42000,135.94000,126.35600,-1.84%,1314454 +2022-08-23,135.98500,136.37000,134.83000,135.00000,125.48200,-0.69%,1024767 +2022-08-24,134.91000,135.92000,134.64000,135.08000,125.55700,0.06%,1142168 +2022-08-25,135.50000,135.66000,133.46000,134.06000,124.60900,-0.76%,1522747 +2022-08-26,134.32000,134.43000,128.56000,128.80000,119.71900,-3.92%,1966656 +2022-08-29,128.30000,128.46000,126.96000,127.11000,118.14900,-1.31%,1425908 +2022-08-30,127.30000,127.30000,123.92000,124.23000,115.47200,-2.27%,1559396 +2022-08-31,125.51000,125.51000,123.04000,123.34000,114.64400,-0.72%,1598842 +2022-09-01,123.08000,124.39000,122.25000,124.25000,115.49000,0.74%,1359913 +2022-09-02,124.47000,125.53000,120.28500,120.90000,112.37600,-2.70%,1759784 +2022-09-06,121.07000,122.62000,120.02500,121.61000,113.03600,0.59%,1352378 +2022-09-07,121.83000,124.31000,121.62500,123.90000,115.16500,1.88%,1358963 +2022-09-08,123.40000,125.41000,122.36000,125.23000,116.40100,1.07%,1392886 +2022-09-09,125.54000,127.24000,125.07000,126.83000,117.88800,1.28%,1524606 +2022-09-12,127.28000,128.37000,126.86000,127.33000,118.35300,0.39%,1109227 +2022-09-13,124.93000,125.41000,121.81000,122.08000,113.47300,-4.12%,1979755 +2022-09-14,122.64000,122.92500,119.94000,121.15000,112.60900,-0.76%,2067004 +2022-09-15,120.94000,121.37000,118.44000,118.96000,110.57300,-1.81%,1285383 +2022-09-16,118.16000,120.61000,117.24000,120.13000,111.66100,0.98%,2133041 +2022-09-19,119.44000,121.53500,118.91000,121.49000,112.92500,1.13%,1067045 +2022-09-20,120.73000,120.98500,119.17000,120.04000,111.57700,-1.19%,1312106 +2022-09-21,121.48000,121.92000,117.88000,117.91000,109.59700,-1.77%,1948163 +2022-09-22,117.64000,118.91000,116.35000,117.61000,109.31800,-0.25%,2135262 +2022-09-23,116.85000,117.10000,113.44000,115.02000,106.91100,-2.20%,2098637 +2022-09-26,115.02000,115.97000,113.55000,114.04000,106.00000,-0.85%,1855123 +2022-09-27,114.84500,115.74000,112.12000,113.32000,105.33100,-0.63%,1981681 +2022-09-28,116.63000,119.21000,112.39000,117.38000,109.10400,3.58%,3301817 +2022-09-29,116.46000,116.73000,111.87000,113.39000,105.39600,-3.40%,2699256 +2022-09-30,114.15000,115.61000,112.10000,112.21000,104.29900,-1.04%,2524366 +2022-10-03,113.27000,115.51000,112.31000,114.86000,106.76200,2.36%,1837079 +2022-10-04,116.61000,117.63000,114.98500,115.39000,107.25500,0.46%,2202985 +2022-10-05,114.66200,115.87500,112.60000,114.59000,106.51100,-0.69%,2169804 +2022-10-06,114.64000,114.87000,111.46000,111.69000,103.81600,-2.53%,2327925 +2022-10-07,110.58000,110.91000,108.97000,109.59000,101.86400,-1.88%,2133537 +2022-10-10,110.17000,110.47000,108.55000,109.88000,102.13300,0.26%,1469733 +2022-10-11,109.69000,110.29000,107.49500,108.34000,100.70200,-1.40%,1700818 +2022-10-12,108.52000,109.03000,107.81000,108.00000,100.38600,-0.31%,1429211 +2022-10-13,105.79000,110.97000,105.66000,110.27000,102.49600,2.10%,1892533 +2022-10-14,111.41000,111.80500,108.80000,109.19000,101.49200,-0.98%,1790754 +2022-10-17,111.57000,112.74000,111.00000,111.95000,104.05700,2.53%,1631075 +2022-10-18,113.73000,115.19000,112.45000,113.38000,105.38600,1.28%,1811057 +2022-10-19,111.96500,112.75000,110.19000,111.45000,103.59300,-1.70%,1289741 +2022-10-20,111.86000,112.99500,110.38100,111.06000,103.23000,-0.35%,1233446 +2022-10-21,110.88000,112.54000,109.69000,112.16000,104.25300,0.99%,1263979 +2022-10-24,113.68000,114.30000,112.11000,114.15000,106.10200,1.77%,1308844 +2022-10-25,114.30000,116.64000,114.30000,116.48000,108.26800,2.04%,2035563 +2022-10-26,116.62000,118.09000,114.79000,115.39000,107.25500,-0.94%,1587379 +2022-10-27,115.94000,116.93000,115.19000,115.76000,107.59900,0.32%,1258012 +2022-10-28,116.24000,120.51000,116.11000,119.79000,111.34500,3.48%,1953917 +2022-10-31,118.75000,119.36000,117.73000,118.31000,109.96900,-1.24%,1693662 +2022-11-01,119.06000,119.52000,116.94000,118.06000,109.73700,-0.21%,1072010 +2022-11-02,117.91000,119.35000,114.47000,114.50000,106.42800,-3.02%,1501222 +2022-11-03,112.91000,114.41500,111.92000,113.04000,105.07000,-1.28%,1593374 +2022-11-04,114.10000,114.81000,111.26000,113.76000,105.74000,0.64%,1784432 +2022-11-07,114.38000,115.91000,113.56000,115.38000,107.24500,1.42%,1354413 +2022-11-08,115.20000,118.71000,114.77000,117.05000,109.53200,1.45%,1342764 +2022-11-09,116.79000,117.13000,115.08000,115.24000,107.83800,-1.55%,1216570 +2022-11-10,120.41000,121.82000,118.32000,121.38000,113.58400,5.33%,2058210 +2022-11-11,121.62000,122.05000,119.17000,121.01000,113.23800,-0.30%,2098004 +2022-11-14,120.76000,123.24000,120.25000,121.19000,113.40600,0.15%,1818880 +2022-11-15,123.66000,123.66000,120.21000,121.67000,113.85500,0.40%,1521718 +2022-11-16,121.99000,122.43000,120.05000,120.49000,112.75100,-0.97%,1827084 +2022-11-17,119.30000,120.84000,118.10000,120.22000,112.49800,-0.22%,1442736 +2022-11-18,121.09000,121.86000,119.49000,120.83000,113.06900,0.51%,1164002 +2022-11-21,120.91000,122.28000,120.35000,121.55000,113.74300,0.60%,919118 +2022-11-22,122.30000,122.95000,120.61000,122.78000,114.89400,1.01%,1117877 +2022-11-23,122.85000,123.67000,122.41000,123.16000,115.25000,0.31%,1194958 +2022-11-25,123.22000,123.71500,122.67000,123.21000,115.29600,0.04%,599587 +2022-11-28,122.00000,122.62000,120.08500,120.47000,112.73200,-2.22%,1524334 +2022-11-29,120.24000,121.03000,118.72000,120.15000,112.43300,-0.27%,1217752 +2022-11-30,120.14000,124.19000,119.64000,124.03000,116.06400,3.23%,2628900 +2022-12-01,124.45000,126.32500,123.71000,125.90000,117.81400,1.51%,1466310 +2022-12-02,123.77500,126.30000,123.68000,125.98000,117.88800,0.06%,1291144 +2022-12-05,124.58000,125.08000,122.59000,123.19000,115.27800,-2.21%,1415777 +2022-12-06,123.49000,123.49000,119.95000,120.63000,112.88200,-2.08%,1198267 +2022-12-07,120.97000,121.36000,119.74000,120.44000,112.70400,-0.16%,932019 +2022-12-08,120.72000,122.00500,119.87000,120.16000,112.44200,-0.23%,1489861 +2022-12-09,119.73000,120.25000,119.17000,119.51000,111.83400,-0.54%,1563746 +2022-12-12,120.00000,123.08000,119.51000,122.97000,115.07200,2.90%,1271180 +2022-12-13,127.39000,127.89000,122.68000,123.32000,115.39900,0.28%,1255283 +2022-12-14,122.79000,125.14500,121.59000,122.67000,114.79100,-0.53%,2155453 +2022-12-15,121.22000,121.51000,116.78500,117.08000,109.56000,-4.56%,2076317 +2022-12-16,115.71000,116.53000,115.05000,115.96000,108.51200,-0.96%,2859878 +2022-12-19,116.15000,116.69000,114.93500,115.52000,108.10000,-0.38%,1810086 +2022-12-20,114.99000,115.76000,113.52500,114.26000,106.92100,-1.09%,1501363 +2022-12-21,114.87000,115.86000,113.90000,114.77000,107.39800,0.45%,2282607 +2022-12-22,111.00000,112.22000,108.00000,112.18000,104.97500,-2.26%,4401045 +2022-12-23,112.74000,116.24000,112.42000,116.01000,108.55900,3.41%,2503109 +2022-12-27,115.86000,116.04000,114.27000,115.13000,107.73500,-0.76%,1494913 +2022-12-28,115.08000,116.20000,114.37500,114.43000,107.08000,-0.61%,1589982 +2022-12-29,114.85000,117.07000,114.53500,116.46000,108.98000,1.77%,1372402 +2022-12-30,115.82000,116.11000,113.97000,115.56000,108.13800,-0.77%,1060897 +2023-01-03,116.64000,116.82000,114.88000,115.81000,108.37200,0.22%,1792600 +2023-01-04,116.95000,118.19000,115.77500,117.07000,109.55100,1.09%,1475251 +2023-01-05,116.39000,116.44000,113.70000,114.36000,107.01500,-2.31%,1352298 +2023-01-06,115.59000,117.98000,114.98000,117.45000,109.90600,2.70%,1257902 +2023-01-09,117.35000,119.04000,117.13000,117.41000,109.86900,-0.03%,1484221 +2023-01-10,117.23000,117.95000,115.86000,117.31000,109.77500,-0.09%,1112471 +2023-01-11,118.08000,119.78000,117.17000,119.68000,111.99300,2.02%,1579168 +2023-01-12,119.49000,120.09000,118.75000,119.85000,112.15200,0.14%,1373095 +2023-01-13,119.66000,120.69000,119.28000,120.31000,112.58300,0.38%,1237713 +2023-01-17,118.89000,120.11000,117.94000,118.42000,110.81400,-1.57%,2157357 +2023-01-18,118.64000,119.27000,117.17000,117.23000,109.70000,-1.00%,1809850 +2023-01-19,116.91000,117.20000,115.41000,115.52000,108.10000,-1.46%,1122005 +2023-01-20,115.67000,118.53000,114.70500,117.93000,110.35600,2.09%,1987591 +2023-01-23,117.78000,120.96000,117.07000,119.99000,112.28300,1.75%,1599253 +2023-01-24,119.90000,120.14000,117.93000,118.62000,111.00100,-1.14%,1332524 +2023-01-25,116.44000,116.47000,112.38000,115.62000,108.19400,-2.53%,2335292 +2023-01-26,116.19000,116.50000,114.74000,115.10000,107.70700,-0.45%,1679281 +2023-01-27,114.18000,114.69700,112.65000,113.03000,105.77000,-1.80%,2257706 +2023-01-30,112.76000,115.52000,112.63000,114.69000,107.32400,1.47%,2798233 +2023-01-31,115.15000,115.87000,113.81000,115.86000,108.41800,1.02%,1564900 +2023-02-01,115.64000,118.49000,115.01000,117.71000,110.15000,1.60%,1535674 +2023-02-02,118.60000,120.92000,117.78000,120.60000,112.85400,2.46%,2475844 +2023-02-03,118.85000,120.14000,116.92000,118.58000,110.96400,-1.67%,1791713 +2023-02-06,117.37000,118.29000,116.45000,116.66000,109.16700,-1.62%,1102073 +2023-02-07,116.02000,118.38500,115.54000,117.87000,110.29900,1.04%,1128432 +2023-02-08,116.02000,116.82000,114.64000,114.93000,108.28700,-2.49%,2081110 +2023-02-09,116.14000,116.23000,113.37000,113.75000,107.17600,-1.03%,1890196 +2023-02-10,113.00000,114.72000,113.00000,114.22000,107.61900,0.41%,1571758 +2023-02-13,114.30000,115.58000,114.18000,115.51000,108.83400,1.13%,1295687 +2023-02-14,115.18000,115.75000,113.00000,113.94000,107.35500,-1.36%,1246235 +2023-02-15,113.63000,115.33000,113.05000,115.23000,108.57000,1.13%,1415926 +2023-02-16,113.72000,115.51000,113.44000,114.66000,108.03300,-0.49%,1263564 +2023-02-17,114.25000,115.28000,113.89000,114.75000,108.11800,0.08%,1220281 +2023-02-21,113.43000,113.77500,111.43000,111.52000,105.07500,-2.81%,1775508 +2023-02-22,111.67000,112.33000,110.56100,110.68000,104.28300,-0.75%,1219188 +2023-02-23,111.04000,111.81900,110.33000,111.32000,104.88600,0.58%,1266856 +2023-02-24,109.91000,111.25500,109.45000,110.98000,104.56600,-0.31%,1569927 +2023-02-27,111.80000,112.30000,110.58000,110.99000,104.57500,0.01%,1164831 +2023-02-28,110.66000,111.67000,110.35000,110.40000,104.01900,-0.53%,1691930 +2023-03-01,110.24000,110.84000,108.97000,110.70000,104.30200,0.27%,1925568 +2023-03-02,110.01500,112.35000,110.01500,112.10000,105.62100,1.26%,1427598 +2023-03-03,112.29000,113.01000,111.59000,112.73000,106.21500,0.56%,1694895 +2023-03-06,112.89000,113.62500,112.62000,113.13000,106.59200,0.35%,1212577 +2023-03-07,113.08000,113.25400,111.58000,112.09000,105.61200,-0.92%,2161396 +2023-03-08,112.00000,113.12000,111.53000,112.69000,106.17700,0.54%,1128046 +2023-03-09,113.27000,113.36000,110.95500,111.05000,104.63200,-1.46%,1279132 +2023-03-10,110.57000,110.85000,107.60000,107.83000,101.59800,-2.90%,1901199 +2023-03-13,107.28000,110.53500,106.77500,108.33000,102.06900,0.46%,1906630 +2023-03-14,109.50000,110.19000,106.85000,108.24000,101.98400,-0.08%,1885298 +2023-03-15,107.31000,107.80000,106.29000,107.00000,100.81600,-1.15%,1992911 +2023-03-16,106.81000,108.90500,106.17000,108.67000,102.38900,1.56%,1583019 +2023-03-17,108.67000,109.31000,107.30000,107.53000,101.31500,-1.05%,7237503 +2023-03-20,108.21000,109.88000,107.84000,109.70000,103.36000,2.02%,2174382 +2023-03-21,110.20000,110.71000,109.08000,110.29000,103.91600,0.54%,1901527 +2023-03-22,110.29000,110.66000,106.98000,107.07000,100.88200,-2.92%,1930623 +2023-03-23,107.14000,109.76000,106.76000,107.88000,101.64500,0.76%,1984840 +2023-03-24,107.88000,109.13000,107.15000,108.84000,102.54900,0.89%,1654990 +2023-03-27,109.43000,109.66000,108.60000,109.08000,102.77600,0.22%,2284431 +2023-03-28,108.75000,110.61300,108.49000,108.98000,102.68100,-0.09%,2643520 +2023-03-29,110.51000,116.85900,109.23000,116.03000,109.32400,6.47%,5048052 +2023-03-30,117.93000,117.93000,113.29000,113.54000,106.97800,-2.15%,2497511 +2023-03-31,114.37000,115.12000,113.71000,114.59000,107.96700,0.92%,3092615 +2023-04-03,112.66000,112.75500,110.31000,111.33000,104.89600,-2.84%,3514581 +2023-04-04,111.57000,112.32000,108.69000,109.90000,103.54800,-1.28%,2958401 +2023-04-05,109.72000,110.29000,108.02000,108.83000,102.54000,-0.97%,2333881 +2023-04-06,108.62000,109.59000,108.09000,109.04000,102.73800,0.19%,2090086 +2023-04-10,107.81000,109.30000,107.53400,109.30000,102.98300,0.24%,2573437 +2023-04-11,109.30000,109.60000,108.47000,109.38000,103.05800,0.07%,2325246 +2023-04-12,110.34000,110.56500,108.28000,108.41000,102.14400,-0.89%,1932264 +2023-04-13,108.72000,109.33000,108.03700,109.25000,102.93600,0.77%,1749665 +2023-04-14,109.08000,109.95000,107.20500,107.92000,101.68300,-1.22%,1561277 +2023-04-17,108.45000,109.57000,108.05000,109.57000,103.23700,1.53%,1767867 +2023-04-18,109.73000,110.26500,108.54000,109.30000,102.98300,-0.25%,1370088 +2023-04-19,109.41000,110.22000,108.87000,109.77000,103.42600,0.43%,1268879 +2023-04-20,108.93000,109.66000,108.24500,109.07000,102.76600,-0.64%,1464043 +2023-04-21,109.49000,109.63000,108.67000,109.52000,103.19000,0.41%,1343117 +2023-04-24,109.71000,111.01000,109.53000,110.89000,104.48100,1.25%,1995582 +2023-04-25,110.19000,110.19000,107.55000,107.95000,101.71100,-2.65%,1888578 +2023-04-26,105.77000,107.09000,104.78000,105.37000,99.28000,-2.39%,2304806 +2023-04-27,105.83000,108.06000,105.69000,107.84000,101.60700,2.34%,1688371 +2023-04-28,108.56000,110.02000,108.06500,109.86000,103.51100,1.87%,1854199 +2023-05-01,109.52000,110.72000,109.37000,110.07000,103.70800,0.19%,1438134 +2023-05-02,109.98000,110.20000,107.02000,107.60000,101.38100,-2.24%,1393958 +2023-05-03,108.34000,109.15000,107.58000,107.67000,101.44700,0.07%,1510464 +2023-05-04,107.42000,107.87000,106.85000,107.20000,101.00400,-0.44%,1584697 +2023-05-05,108.00000,108.78000,106.61500,107.83000,101.59800,0.59%,1539284 +2023-05-08,108.04000,108.04000,106.27000,106.33000,100.18500,-1.39%,1205070 +2023-05-09,106.50000,107.66000,105.98000,107.25000,101.05100,0.87%,2051279 +2023-05-10,107.72000,108.67000,106.70000,108.62000,103.18100,1.28%,2249284 +2023-05-11,107.83000,108.06000,106.31000,106.61000,101.27100,-1.85%,1919393 +2023-05-12,107.17000,107.47000,105.92000,106.89000,101.53700,0.26%,1010886 +2023-05-15,106.89000,108.44000,106.55000,108.17000,102.75300,1.20%,1551593 +2023-05-16,107.86000,107.93000,105.89000,106.06000,100.74900,-1.95%,2064013 +2023-05-17,106.67000,107.68000,105.93000,107.31000,101.93600,1.18%,1667075 +2023-05-18,107.18000,108.81000,106.91000,108.76000,103.31400,1.35%,1053092 +2023-05-19,109.10000,109.29000,107.59000,108.11000,102.69600,-0.60%,1480612 +2023-05-22,108.80000,110.28000,107.89000,109.99000,104.48200,1.74%,1419251 +2023-05-23,109.96000,109.98000,108.53000,108.85000,103.39900,-1.04%,2351112 +2023-05-24,109.07000,109.46000,108.06000,108.33000,102.90500,-0.48%,1723318 +2023-05-25,107.65000,108.08500,106.07000,107.88000,102.47800,-0.42%,2619709 +2023-05-26,108.19000,109.42000,107.09500,108.17000,102.75300,0.27%,2188856 +2023-05-30,108.55000,108.55000,105.19500,107.34000,101.96500,-0.77%,2164173 +2023-05-31,107.52000,107.58000,104.09000,104.93000,99.67600,-2.25%,16681634 +2023-06-01,105.89000,107.26000,105.07000,107.20000,101.83200,2.16%,3044403 +2023-06-02,107.42000,110.37000,106.94000,110.25000,104.72900,2.85%,2892689 +2023-06-05,110.69000,112.03000,110.31000,111.65000,106.05900,1.27%,2547651 +2023-06-06,111.75000,111.77000,110.24000,111.41000,105.83100,-0.21%,1581624 +2023-06-07,111.75000,112.45000,110.56000,111.91000,106.30600,0.45%,1849725 +2023-06-08,111.59000,111.87000,110.58000,110.96000,105.40400,-0.85%,1513695 +2023-06-09,110.67000,112.23000,110.38400,111.69000,106.09700,0.66%,1545054 +2023-06-12,112.18000,113.34500,111.70000,113.09000,107.42700,1.25%,1767973 +2023-06-13,113.52000,113.91000,113.03000,113.51000,107.82600,0.37%,1381803 +2023-06-14,114.09000,114.51000,111.07000,111.54000,105.95500,-1.74%,1615951 +2023-06-15,111.47000,113.60000,111.23000,113.31000,107.63600,1.59%,1366944 +2023-06-16,113.81000,114.63000,113.14000,113.59000,107.90200,0.25%,3843770 +2023-06-20,113.00000,113.30000,111.80000,112.24000,106.61900,-1.19%,1520132 +2023-06-21,112.03000,113.79000,111.12000,112.86000,107.20800,0.55%,2018216 +2023-06-22,112.64000,113.00000,110.70000,111.27000,105.69800,-1.41%,1417713 +2023-06-23,110.50000,110.51000,108.05000,108.38000,102.95300,-2.60%,2821223 +2023-06-26,108.11000,110.84000,108.06000,110.65000,105.10900,2.09%,1924178 +2023-06-27,111.04000,111.83000,110.65000,111.07000,105.50800,0.38%,1769221 +2023-06-28,111.20000,111.48000,109.63000,110.71000,105.16600,-0.32%,2266916 +2023-06-29,114.32000,114.77000,108.83500,109.33000,103.85500,-1.25%,2886656 +2023-06-30,111.16000,113.39000,110.21500,111.87000,106.26800,2.32%,2943603 +2023-07-03,111.43000,111.82000,110.53000,111.47000,105.88800,-0.36%,1131998 +2023-07-05,111.13000,113.52000,110.58000,112.88000,107.22700,1.26%,2577336 +2023-07-06,111.60000,113.94000,111.07000,113.72000,108.02500,0.74%,3527290 +2023-07-07,112.92000,115.25000,112.56000,113.44000,107.75900,-0.25%,2165004 +2023-07-10,113.84000,117.06000,113.79000,116.48000,110.64700,2.68%,3161147 +2023-07-11,116.62000,118.62500,116.62000,118.14000,112.22400,1.43%,2799826 +2023-07-12,119.47000,119.54500,117.28000,118.56000,112.62300,0.36%,2837940 +2023-07-13,118.56000,120.70000,118.31000,120.53000,114.49400,1.66%,2545924 +2023-07-14,120.13000,121.27000,119.73000,120.86000,114.80800,0.27%,2405975 +2023-07-17,120.19000,122.05000,120.00000,121.03000,114.96900,0.14%,1839019 +2023-07-18,120.93000,122.73000,120.70000,122.19000,116.07100,0.96%,1675761 +2023-07-19,122.35000,123.55000,122.22000,123.31000,117.13500,0.92%,1478971 +2023-07-20,123.11000,124.12000,122.35000,123.85000,117.64800,0.44%,1599247 +2023-07-21,124.66000,124.89000,123.41000,123.41000,117.23000,-0.36%,5885845 +2023-07-24,123.61000,125.31000,123.41000,125.25000,118.97800,1.49%,1646076 +2023-07-25,124.98000,125.30000,124.37000,125.02000,118.75900,-0.18%,1329508 +2023-07-26,124.93000,129.03000,124.93000,127.75000,121.35300,2.18%,2452311 +2023-07-27,128.05000,129.70000,126.37000,127.05000,120.68800,-0.55%,2217130 +2023-07-28,128.01000,128.34000,125.54000,126.52000,120.18400,-0.42%,1909681 +2023-07-31,126.30000,126.44000,124.30000,125.47000,119.18700,-0.83%,1508412 +2023-08-01,125.24000,126.13000,124.20000,125.81000,119.51000,0.27%,1550553 +2023-08-02,124.53000,124.98700,123.76000,124.39000,118.16100,-1.13%,1490218 +2023-08-03,124.52000,125.28000,123.69500,124.67000,118.42700,0.23%,1012390 +2023-08-04,125.03000,125.03000,122.70500,122.99000,116.83100,-1.35%,1268802 +2023-08-07,123.44000,125.20000,123.27000,125.07000,118.80700,1.69%,1056853 +2023-08-08,124.46000,124.46000,122.70000,123.90000,117.69600,-0.94%,1533162 +2023-08-09,122.83000,124.32000,122.83000,124.03000,118.66400,0.10%,1044329 +2023-08-10,124.31000,125.32000,123.78000,124.30500,118.92800,0.22%,1002125 +2023-08-11,123.96000,125.67000,123.44500,125.48000,120.05200,0.95%,1419120 +2023-08-14,125.25000,126.20000,124.75000,124.99000,119.58300,-0.39%,968093 +2023-08-15,124.06000,124.66500,123.55000,123.59000,118.24400,-1.12%,1824468 +2023-08-16,123.59000,123.94000,122.42500,122.50000,117.20100,-0.88%,1385215 +2023-08-17,122.83000,123.58500,120.77000,121.00000,115.76600,-1.22%,1836801 +2023-08-18,120.46000,121.37000,120.26000,120.48000,115.26800,-0.43%,1480919 +2023-08-21,120.34000,120.79000,119.55500,120.57000,115.35400,0.07%,1404024 +2023-08-22,120.92000,121.32000,119.36000,119.45000,114.28300,-0.93%,1394119 +2023-08-23,119.94000,121.92000,119.50000,121.62000,116.35900,1.82%,1164281 +2023-08-24,122.30000,122.86000,120.66000,120.76000,115.53600,-0.71%,1145986 +2023-08-25,120.94000,122.35000,120.84500,121.87000,116.59800,0.92%,1452714 +2023-08-28,122.46000,122.74000,121.81000,122.20000,116.91400,0.27%,1460578 +2023-08-29,122.20000,122.37000,120.71000,121.98000,116.70300,-0.18%,1695032 +2023-08-30,122.16000,122.88000,121.83000,122.53000,117.22900,0.45%,1171248 +2023-08-31,122.27000,122.60000,121.61000,122.23000,116.94200,-0.24%,1930979 +2023-09-01,122.69000,123.21000,121.07500,122.40000,117.10500,0.14%,1219787 +2023-09-05,121.38000,122.24000,120.73000,121.37000,116.12000,-0.84%,1977675 +2023-09-06,120.54000,121.08000,119.90000,120.37000,115.16300,-0.82%,1149364 +2023-09-07,120.44000,121.09000,119.99000,120.19000,114.99100,-0.15%,1056365 +2023-09-08,120.76000,120.93000,120.24000,120.54000,115.32500,0.29%,989552 +2023-09-11,120.54000,120.71500,119.26000,119.89000,114.70400,-0.54%,1063083 +2023-09-12,119.89000,120.12000,119.39000,119.76000,114.57900,-0.11%,968264 +2023-09-13,119.49000,119.88000,118.82000,119.30000,114.13900,-0.38%,872758 +2023-09-14,119.69000,119.83500,118.77000,118.94000,113.79500,-0.30%,1479638 +2023-09-15,119.00000,119.00000,115.73000,115.97000,110.95300,-2.50%,3431454 +2023-09-18,115.97000,117.15000,115.97000,116.31000,111.27800,0.29%,1857917 +2023-09-19,115.98000,116.42000,115.22000,116.15000,111.12500,-0.14%,1514390 +2023-09-20,116.63000,116.95000,115.60000,115.65000,110.64700,-0.43%,1612428 +2023-09-21,115.08000,115.38200,113.11000,113.31000,108.40800,-2.02%,1872388 +2023-09-22,112.88000,114.17000,112.88000,112.95000,108.06400,-0.32%,1285265 +2023-09-25,112.97000,114.39000,112.85000,114.35000,109.40300,1.24%,1667102 +2023-09-26,113.96000,114.33000,112.39000,112.72000,107.84400,-1.43%,3140556 +2023-09-27,112.50000,118.07500,110.42000,116.51000,111.47000,3.36%,3391555 +2023-09-28,117.15000,118.65000,116.39000,117.12000,112.05300,0.52%,2402493 +2023-09-29,117.72000,118.07000,114.80000,115.33000,110.34100,-1.53%,1691471 +2023-10-02,114.83000,115.07000,113.41000,113.78000,108.85800,-1.34%,2220230 +2023-10-03,113.93000,115.34000,113.49000,114.24000,109.29800,0.40%,1680672 +2023-10-04,114.79000,115.64000,113.82000,115.28000,110.29300,0.91%,1702638 +2023-10-05,115.61000,115.73000,113.97000,114.87000,109.90100,-0.36%,1103852 +2023-10-06,114.08000,117.68000,113.62000,117.40000,112.32100,2.20%,2219653 +2023-10-09,117.08000,119.41000,117.07000,119.16000,114.00500,1.50%,1259065 +2023-10-10,119.12000,120.16000,118.03000,118.43000,113.30700,-0.61%,2029674 +2023-10-11,119.03000,119.18000,117.48000,118.66000,113.52700,0.19%,1380283 +2023-10-12,119.14000,119.31600,117.96000,118.56000,113.43100,-0.08%,1332511 +2023-10-13,119.14000,119.39500,116.97000,117.98000,112.87600,-0.49%,932626 +2023-10-16,119.03000,119.19000,117.62000,118.73000,113.59400,0.64%,1292095 +2023-10-17,118.81000,119.55000,118.44500,119.14000,113.98600,0.35%,1110731 +2023-10-18,119.08000,119.23000,117.80000,118.27000,113.15400,-0.73%,1373132 +2023-10-19,118.51000,119.63000,117.53000,118.19000,113.07700,-0.07%,1622631 +2023-10-20,118.19000,118.38000,115.90000,116.00000,110.98200,-1.85%,2038937 +2023-10-23,116.08000,117.94500,115.67000,116.63000,111.58500,0.54%,1540135 +2023-10-24,117.24000,117.64500,115.57000,117.12000,112.05300,0.42%,1229343 +2023-10-25,115.94000,115.94000,111.35500,112.19000,107.33700,-4.21%,3904916 +2023-10-26,112.25000,113.27500,111.65000,111.75000,106.91600,-0.39%,2315017 +2023-10-27,111.57000,111.57000,109.02000,109.57000,104.83000,-1.95%,1739073 +2023-10-30,110.56000,111.02000,109.24000,110.57000,105.78700,0.91%,1290472 +2023-10-31,110.68000,111.31000,110.00000,111.05000,106.24600,0.43%,1369798 +2023-11-01,109.36000,109.36000,106.27000,108.86000,104.15100,-1.97%,3094388 +2023-11-02,109.65000,112.53000,109.50000,112.47000,107.60500,3.32%,1562621 +2023-11-03,113.49000,114.10000,108.58000,110.46000,105.68200,-1.79%,2878292 +2023-11-06,110.77000,111.54000,109.97600,111.49000,106.66700,0.93%,1732438 +2023-11-07,111.62000,112.68000,110.82000,112.53000,107.66200,0.93%,1910787 +2023-11-08,113.06000,114.42000,112.34000,114.05000,109.11600,1.35%,1502710 +2023-11-09,114.65000,115.15500,113.70000,114.02000,109.08800,-0.03%,1896977 +2023-11-10,114.90000,115.83000,114.25500,115.43000,110.43700,1.24%,1537186 +2023-11-13,114.16000,114.87000,113.87000,114.48000,110.37900,-0.82%,1275371 +2023-11-14,116.30000,116.93000,115.33500,116.26000,112.09500,1.55%,1737825 +2023-11-15,116.69000,117.87600,116.59500,117.14000,112.94400,0.76%,2240507 +2023-11-16,118.31000,118.88000,115.43000,116.49000,112.31700,-0.55%,1316387 +2023-11-17,117.19000,117.67900,116.56000,117.52000,113.31000,0.88%,1275488 +2023-11-20,117.07000,119.03000,117.07000,118.77000,114.51500,1.06%,1502327 +2023-11-21,118.80000,119.06000,118.13300,118.36000,114.12000,-0.35%,1861908 +2023-11-22,119.35000,119.89000,118.25000,118.95000,114.68900,0.50%,2495315 +2023-11-24,119.31000,119.31500,118.23000,118.50000,114.25500,-0.38%,548152 +2023-11-27,118.19000,119.10000,117.74000,118.95000,114.68900,0.38%,1659805 +2023-11-28,119.14000,119.69000,118.60000,119.58000,115.29600,0.53%,1903100 +2023-11-29,120.00000,121.90900,119.67000,121.15000,116.81000,1.31%,1991063 +2023-11-30,121.59000,122.17000,120.82000,121.97000,117.60100,0.68%,2678400 +2023-12-01,121.96000,124.14000,121.63500,123.92000,119.48100,1.60%,1625865 +2023-12-04,122.49700,124.40000,122.48000,124.18000,119.73200,0.21%,1610639 +2023-12-05,124.01000,124.27000,122.53000,123.04000,118.63200,-0.92%,1731985 +2023-12-06,123.64000,124.56000,123.00000,124.42000,119.96300,1.12%,1841324 +2023-12-07,124.85000,125.34000,123.55000,124.83000,120.35800,0.33%,1753254 +2023-12-08,124.44000,125.16000,123.84000,124.02000,119.57700,-0.65%,1707821 +2023-12-11,124.79000,126.13000,124.72500,125.20000,120.71500,0.95%,2264853 +2023-12-12,125.75000,126.66000,124.61000,126.56000,122.02600,1.09%,1406478 +2023-12-13,126.89000,128.19000,125.73000,128.12000,123.53100,1.23%,2907720 +2023-12-14,128.71000,128.86000,126.54000,126.83000,122.28700,-1.01%,3489724 +2023-12-15,126.54000,127.84000,126.33000,126.84000,122.29600,0.01%,3827355 +2023-12-18,127.83000,128.00000,126.81000,127.74000,123.16400,0.71%,1751129 +2023-12-19,127.90000,129.37000,127.02000,128.79000,124.17700,0.82%,2755407 +2023-12-20,128.23000,129.66000,127.78000,127.86000,123.28000,-0.72%,2761536 +2023-12-21,122.25000,122.25000,118.59000,118.90000,114.64100,-7.01%,5819956 +2023-12-22,118.70000,121.10000,118.58000,119.86000,115.56600,0.81%,2654401 +2023-12-26,119.32000,120.59500,119.12000,120.18000,115.87500,0.27%,1388325 +2023-12-27,120.11000,120.11000,118.90000,119.07000,114.80500,-0.92%,1393659 +2023-12-28,119.36000,120.07000,119.06000,119.50000,115.21900,0.36%,2203009 +2023-12-29,119.13000,119.55200,118.33000,119.11000,114.84300,-0.33%,1241833 +2024-01-02,118.84000,119.09000,117.32000,117.87000,113.64800,-1.04%,1982081 +2024-01-03,118.46000,118.69000,116.77000,116.84000,112.65500,-0.87%,1594965 +2024-01-04,117.42000,118.46000,117.15000,117.85000,113.62800,0.86%,1525395 +2024-01-05,117.49000,118.65300,117.43000,117.98000,113.75400,0.11%,1299373 +2024-01-08,117.96000,119.58000,117.44000,119.47000,115.19000,1.26%,2047509 +2024-01-09,118.55000,118.85000,117.50000,118.67000,114.41900,-0.67%,1252788 +2024-01-10,118.70000,119.26000,118.16000,118.89000,114.63100,0.19%,1011399 +2024-01-11,118.97000,119.23000,117.78000,119.14000,114.87200,0.21%,1711695 +2024-01-12,119.98000,120.37000,118.79000,119.72000,115.43100,0.49%,1033813 +2024-01-16,119.36000,119.85000,118.63800,119.81000,115.51800,0.08%,1967390 +2024-01-17,119.36000,120.37000,119.36000,120.11000,115.80700,0.25%,1385093 +2024-01-18,120.20000,120.51000,118.90000,120.37000,116.05800,0.22%,1884780 +2024-01-19,121.03000,122.75000,119.79000,122.09000,117.71700,1.43%,2256426 +2024-01-22,121.99000,123.08800,121.80000,122.79000,118.39100,0.57%,1151221 +2024-01-23,122.64000,123.50000,122.51000,122.82000,118.42000,0.02%,2017714 +2024-01-24,123.55000,124.39000,121.50000,121.89000,117.52400,-0.76%,2591177 +2024-01-25,121.84000,123.20000,120.49000,121.01000,116.67500,-0.72%,1563786 +2024-01-26,121.25000,121.42000,120.34500,120.94000,116.60800,-0.06%,1166743 +2024-01-29,120.57000,121.53000,120.46000,121.36000,117.01300,0.35%,1490248 +2024-01-30,120.39000,122.54000,120.24000,122.42000,118.03500,0.87%,1445652 +2024-01-31,123.04000,123.82000,121.47000,121.73000,117.36900,-0.56%,2351279 +2024-02-01,121.78000,122.01000,119.23000,121.10000,116.76200,-0.52%,2086813 +2024-02-02,121.19000,122.09000,120.19000,121.77000,117.40800,0.55%,1946192 +2024-02-05,121.32000,121.33500,119.42000,119.89000,115.59500,-1.54%,1663622 +2024-02-06,120.35000,122.61000,119.96000,122.19000,117.81300,1.92%,2238545 +2024-02-07,122.95000,123.19000,121.65000,122.10000,117.72600,-0.07%,1411125 +2024-02-08,122.00000,122.81000,121.10000,122.75000,118.35300,0.53%,1084544 +2024-02-09,123.01000,123.25000,121.84000,123.03000,118.62300,0.23%,1714784 +2024-02-12,122.12000,122.54000,121.56000,122.10000,118.58400,-0.76%,2257088 +2024-02-13,121.65000,121.84000,120.35500,121.39000,117.89500,-0.58%,1932748 +2024-02-14,121.80000,122.78500,121.27000,122.22000,118.70100,0.68%,1792141 +2024-02-15,122.60000,123.20000,122.41000,122.79000,119.25400,0.47%,1435401 +2024-02-16,122.65000,123.82000,122.00500,123.38000,119.82700,0.48%,1100291 +2024-02-20,123.38000,124.51000,123.27000,124.49000,120.90500,0.90%,1415525 +2024-02-21,124.71000,124.85000,122.77000,123.43000,119.87600,-0.85%,1100755 +2024-02-22,123.78000,125.01000,123.24000,124.71000,121.11900,1.04%,1467190 +2024-02-23,125.00000,125.26000,124.58000,124.64000,121.05100,-0.06%,1077026 +2024-02-26,124.62000,124.83000,123.28000,123.37000,119.81800,-1.02%,1192525 +2024-02-27,123.05000,123.75000,122.30000,122.90000,119.36100,-0.38%,1052096 +2024-02-28,122.90000,123.40500,122.30000,122.41000,118.88500,-0.40%,898500 +2024-02-29,123.14000,123.14000,122.16000,122.62000,119.08900,0.17%,1954942 +2024-03-01,122.11000,122.65000,121.38000,122.23000,118.71100,-0.32%,1017723 +2024-03-04,122.95000,124.35500,122.30000,122.34000,118.81700,0.09%,2728554 +2024-03-05,122.38000,122.50000,119.66500,120.23000,116.76800,-1.72%,1691309 +2024-03-06,120.12000,121.38000,119.61000,120.73000,117.25400,0.42%,1800107 +2024-03-07,121.53000,122.06000,120.12500,121.13000,117.64200,0.33%,2036052 +2024-03-08,120.84000,121.88500,120.25000,120.82000,117.34100,-0.26%,1344903 +2024-03-11,121.24000,121.78000,119.84000,121.64000,118.13800,0.68%,1270895 +2024-03-12,121.16000,122.94000,120.98300,122.65000,119.11800,0.83%,1540206 +2024-03-13,122.65000,123.34000,121.96000,122.13000,118.61300,-0.42%,1621007 +2024-03-14,122.21000,122.52000,120.92000,121.57000,118.07000,-0.46%,1674245 +2024-03-15,121.33000,121.90000,119.79000,120.28000,116.81700,-1.06%,5841065 +2024-03-18,121.08000,121.60000,120.48000,120.54000,117.06900,0.22%,1214870 +2024-03-19,120.44000,121.16000,120.02000,121.04000,117.55500,0.41%,1111373 +2024-03-20,121.53000,123.54000,120.96000,123.00000,119.45800,1.62%,1500089 +2024-03-21,123.34000,123.68000,122.30000,122.33000,118.80800,-0.54%,2191106 +2024-03-22,122.84000,122.84000,120.69000,120.84000,117.36100,-1.22%,1426408 +2024-03-25,120.57000,120.76000,118.41000,118.96000,115.53500,-1.56%,1892854 +2024-03-26,118.58000,119.80000,118.40000,119.58000,116.13700,0.52%,1723292 +2024-03-27,120.71000,121.83000,120.14000,121.53000,118.03100,1.63%,1526433 +2024-03-28,122.00000,122.97000,121.85000,122.80000,119.26400,1.05%,1618308 +2024-04-01,123.00000,123.08500,121.25300,121.62000,118.11800,-0.96%,2767822 +2024-04-02,116.57000,122.58000,114.72000,122.08000,118.56500,0.38%,5000799 +2024-04-03,122.02000,122.05000,119.23000,120.26000,116.79700,-1.49%,2484721 +2024-04-04,121.29000,121.81000,119.39000,119.99000,116.53500,-0.22%,2029109 +2024-04-05,120.01000,122.40000,119.87000,122.38000,118.85600,1.99%,2052156 +2024-04-08,121.70000,124.11000,121.57000,123.85000,120.28400,1.20%,2646445 +2024-04-09,124.81000,126.71000,124.33000,126.59000,122.94500,2.21%,2223921 +2024-04-10,126.00000,126.20000,123.41000,124.52000,120.93500,-1.64%,1914199 +2024-04-11,124.78000,125.86000,122.83000,124.24000,120.66300,-0.22%,1712424 +2024-04-12,123.67000,124.10400,122.24500,123.00000,119.45800,-1.00%,2004438 +2024-04-15,124.17000,124.68000,122.25000,122.45000,118.92400,-0.45%,2138066 +2024-04-16,122.49000,122.75500,121.00000,121.14000,117.65200,-1.07%,2000690 +2024-04-17,121.49000,121.49000,119.07000,119.14000,115.71000,-1.65%,2281310 +2024-04-18,119.78000,119.78000,117.74000,117.79000,114.39800,-1.13%,2297830 +2024-04-19,117.79000,119.85000,117.79000,119.52000,116.07900,1.47%,2643302 +2024-04-22,120.00000,122.02000,119.83500,121.23000,117.73900,1.43%,1911994 +2024-04-23,121.23000,122.09000,120.71000,121.62000,118.11800,0.32%,1223741 +2024-04-24,120.80000,122.68300,120.42000,122.52000,118.99200,0.74%,1806757 +2024-04-25,123.41000,123.96500,121.27000,121.97000,118.45800,-0.45%,1204346 +2024-04-26,121.23000,122.19000,119.84500,119.97000,116.51600,-1.64%,2400533 +2024-04-29,120.28000,121.02500,120.09000,120.81000,117.33100,0.70%,1925934 +2024-04-30,120.35000,120.47000,118.70000,118.81000,115.38900,-1.66%,1687596 +2024-05-01,118.87000,122.11000,118.87000,119.41000,115.97200,0.51%,1470964 +2024-05-02,119.54000,119.61000,117.15000,118.45000,115.03900,-0.80%,1478927 +2024-05-03,119.27000,120.21000,118.87000,120.10000,116.64200,1.39%,1540545 +2024-05-06,120.31000,120.70000,119.63000,120.63000,117.15700,0.44%,837898 +2024-05-07,120.94000,122.02000,120.64000,121.79000,118.28300,0.96%,1070114 +2024-05-08,121.99000,122.10000,120.24000,121.19000,117.70000,-0.49%,875661 +2024-05-09,120.45000,121.38000,120.08900,121.30000,118.75900,0.09%,1460031 +2024-05-10,121.79000,122.62000,121.32000,122.55000,119.98300,1.03%,1063041 +2024-05-13,122.97000,124.88000,122.94000,124.77000,122.15600,1.81%,1685939 +2024-05-14,125.00000,126.21000,123.07000,123.71000,121.11900,-0.85%,2451352 +2024-05-15,124.31000,125.29000,124.05000,124.37000,121.76500,0.53%,1266445 +2024-05-16,124.37000,125.63000,123.56000,125.19000,122.56800,0.66%,1455277 +2024-05-17,125.10000,125.83000,124.14000,125.65000,123.01800,0.37%,2414681 +2024-05-20,125.80000,125.81000,124.84500,125.57000,122.94000,-0.06%,896492 +2024-05-21,126.03000,126.03000,124.77000,125.90000,123.26300,0.26%,943837 +2024-05-22,125.75000,127.48000,125.20000,126.98000,124.32000,0.86%,1736701 +2024-05-23,126.70000,126.70000,125.50000,125.66000,123.02800,-1.04%,2120647 +2024-05-24,125.88000,126.85000,124.01000,124.23000,121.62800,-1.14%,1354383 +2024-05-28,123.79000,123.88500,119.48000,120.27000,117.75100,-3.19%,2484813 +2024-05-29,119.31000,120.63500,118.69000,118.75000,116.26300,-1.26%,1327689 +2024-05-30,119.00000,119.43000,118.13000,118.41000,115.93000,-0.29%,1429185 +2024-05-31,118.41000,120.61000,118.25000,120.16000,117.64300,1.48%,4177945 +2024-06-03,120.14000,120.30000,118.72000,120.15000,117.63300,-0.01%,1978381 +2024-06-04,119.77000,122.26000,119.31000,121.57000,119.02300,1.18%,1265986 +2024-06-05,121.71000,121.99000,120.10000,121.64000,119.09200,0.06%,1166421 +2024-06-06,121.86000,122.81000,121.49000,121.83000,119.27800,0.16%,1177266 +2024-06-07,121.30000,124.15500,121.30000,122.58000,120.01200,0.62%,1975870 +2024-06-10,122.12000,122.48000,120.74500,121.94000,119.38600,-0.52%,2717781 +2024-06-11,121.81000,124.13000,121.62000,123.93000,121.33400,1.63%,2435615 +2024-06-12,124.25000,124.51000,122.69000,122.82000,120.24700,-0.90%,1889291 +2024-06-13,122.12000,122.85000,121.25000,122.67000,120.10000,-0.12%,1528158 +2024-06-14,122.60000,122.84500,121.46000,121.99000,119.43500,-0.55%,1144904 +2024-06-17,121.52000,124.88500,120.80000,124.71000,122.09800,2.23%,1477961 +2024-06-18,124.93000,125.56000,124.03000,125.46000,122.83200,0.60%,1181740 +2024-06-20,125.29000,126.20000,124.84000,125.08000,122.46000,-0.30%,2256781 +2024-06-21,125.61000,126.18500,125.15800,125.96000,123.32100,0.70%,2889819 +2024-06-24,126.22000,127.75000,125.59000,126.08000,123.43900,0.10%,1735946 +2024-06-25,126.13000,126.48000,124.77000,125.03000,122.41100,-0.83%,2510507 +2024-06-26,125.00000,125.00000,117.30500,117.39000,114.93100,-6.11%,5176211 +2024-06-27,117.21000,118.19000,115.54000,117.84000,115.37200,0.38%,2610010 +2024-06-28,117.57000,119.83000,117.52000,118.56000,116.07600,0.61%,6556909 +2024-07-01,118.97000,120.14000,116.36000,117.00000,114.54900,-1.32%,1727812 +2024-07-02,116.77000,118.43000,116.23000,118.38000,115.90000,1.18%,1717752 +2024-07-03,118.20000,118.38000,117.38000,117.43000,114.97000,-0.80%,1072413 +2024-07-05,117.73000,117.73000,116.33000,117.54000,115.07800,0.09%,1585817 +2024-07-08,117.48000,118.00000,115.77000,116.17000,113.73700,-1.17%,1601599 +2024-07-09,116.01000,117.22000,115.80000,117.02000,114.56900,0.73%,1802171 +2024-07-10,117.08000,117.08000,115.40000,116.97000,114.52000,-0.04%,2368121 +2024-07-11,116.84000,118.52000,116.57000,117.06000,114.60800,0.08%,1609294 +2024-07-12,117.82000,118.85000,117.43000,118.30000,115.82200,1.06%,1453515 +2024-07-15,118.58000,121.86000,118.58000,121.63000,119.08200,2.81%,1979812 +2024-07-16,121.54000,124.31000,121.49000,124.28000,121.67700,2.18%,1791507 +2024-07-17,124.58000,126.92000,124.57000,126.81000,124.15400,2.04%,3488813 +2024-07-18,125.55000,128.18000,123.80000,124.24000,121.63800,-2.03%,2757358 +2024-07-19,124.48000,124.89000,122.30500,122.68000,120.11000,-1.26%,1822258 +2024-07-22,123.07000,123.64000,121.33000,122.98000,120.40400,0.24%,1586026 +2024-07-23,122.38000,124.23000,122.13000,123.71000,121.11900,0.59%,1809353 +2024-07-24,124.00000,124.08500,122.68000,123.24000,120.65800,-0.38%,2784257 +2024-07-25,124.10000,127.40000,123.77000,123.98000,121.38300,0.60%,1829046 +2024-07-26,124.45000,126.19000,124.26000,125.75000,123.11600,1.43%,1371622 +2024-07-29,126.01000,127.10900,125.24000,126.77000,124.11500,0.81%,971604 +2024-07-30,127.18000,128.41500,127.07000,127.92000,125.24000,0.91%,1657882 +2024-07-31,128.96000,129.92000,127.93000,128.02000,125.33800,0.08%,2494383 +2024-08-01,127.40000,128.68000,125.61000,126.49000,123.84000,-1.20%,2112503 +2024-08-02,126.42000,127.52000,124.65000,127.28000,124.61400,0.62%,2415604 +2024-08-05,127.81000,128.00000,124.28500,124.70000,122.08800,-2.03%,2256901 +2024-08-06,124.70000,126.82000,124.07000,125.22000,122.59700,0.42%,1547497 +2024-08-07,125.01000,127.19200,123.08000,123.22000,120.63900,-1.60%,1880250 +2024-08-08,122.66000,124.95000,122.07400,124.37000,122.72400,0.93%,2028041 +2024-08-09,124.17000,124.71900,122.99500,124.46000,122.81300,0.07%,1209971 +2024-08-12,124.40000,124.68000,123.13000,123.75000,122.11200,-0.57%,1751620 +2024-08-13,123.68000,125.75000,123.35000,125.41000,123.75100,1.34%,1284072 +2024-08-14,125.35500,125.65000,124.48000,125.10000,123.44500,-0.25%,1637910 +2024-08-15,125.29000,126.29000,125.29000,125.82000,124.15500,0.58%,1250158 +2024-08-16,125.76000,125.76000,124.90000,125.20000,123.54300,-0.49%,1171508 +2024-08-19,125.20000,126.21000,124.69000,125.21000,123.55300,0.01%,1562497 +2024-08-20,125.09000,125.73000,124.64000,125.25000,123.59300,0.03%,975232 +2024-08-21,126.00000,127.10000,125.45000,127.03000,125.34900,1.42%,1616316 +2024-08-22,127.58000,127.93000,126.78100,127.89000,126.19800,0.68%,1391044 +2024-08-23,128.39000,130.15000,127.76000,130.00000,128.28000,1.65%,2120698 +2024-08-26,130.87000,131.48500,130.11000,130.19000,128.46700,0.15%,1817575 +2024-08-27,129.14000,130.54000,129.14000,130.10000,128.37800,-0.07%,2022174 +2024-08-28,130.65000,132.13000,129.56000,129.98000,128.26000,-0.09%,1392427 +2024-08-29,130.69000,131.43000,129.04000,129.55000,127.83600,-0.33%,1135932 +2024-08-30,129.92000,131.39000,129.20000,131.20000,129.46400,1.27%,1798939 +2024-09-03,131.07000,133.12000,130.48000,131.93000,130.18400,0.56%,1604663 +2024-09-04,132.05000,133.00000,131.08000,132.04000,130.29300,0.08%,988677 +2024-09-05,132.10000,132.30000,129.33500,130.07000,128.34900,-1.49%,1207236 +2024-09-06,130.10000,131.09000,128.92000,129.38000,127.66800,-0.53%,1359690 +2024-09-09,130.07000,132.32000,129.39000,132.22000,130.47000,2.20%,1199512 +2024-09-10,132.70000,134.27000,131.94000,134.12000,132.34500,1.44%,1226014 +2024-09-11,133.14000,133.59000,129.20000,132.99000,131.23000,-0.84%,2324708 +2024-09-12,133.77000,134.47000,132.35900,134.19000,132.41400,0.90%,1567984 +2024-09-13,134.09000,136.40000,133.97000,135.09000,133.30200,0.67%,1499746 +2024-09-16,135.42000,137.40000,134.75000,135.19000,133.40100,0.07%,1244345 +2024-09-17,135.03000,136.41000,134.75000,134.93000,133.14500,-0.19%,1263361 +2024-09-18,134.98000,135.46000,132.36000,132.50000,130.74700,-1.80%,1444723 +2024-09-19,134.35000,134.35000,132.26000,133.17000,131.40800,0.51%,1252626 +2024-09-20,133.17000,134.46000,131.83000,133.26000,131.49700,0.07%,2411813 +2024-09-23,133.86000,134.92000,132.88500,134.06000,132.28600,0.60%,1346537 +2024-09-24,134.06000,134.06000,132.69000,133.63000,131.86200,-0.32%,1693432 +2024-09-25,134.04000,134.26000,132.38000,132.46000,130.70700,-0.88%,1810190 +2024-09-26,133.07000,133.69000,132.14000,132.99000,131.23000,0.40%,1544848 +2024-09-27,133.43000,134.14500,132.72000,132.99000,131.23000,,1670683 +2024-09-30,133.04000,134.82000,132.92000,134.19000,132.41400,0.90%,2813851 +2024-10-01,137.69000,141.58700,132.18000,140.79000,138.92700,4.92%,5197864 +2024-10-02,139.38000,142.04000,138.54000,140.76000,138.89700,-0.02%,3208276 +2024-10-03,139.96000,141.00000,138.77000,139.36000,137.51600,-0.99%,2884972 +2024-10-04,140.62000,140.67000,138.32000,138.65000,136.81500,-0.51%,1776714 +2024-10-07,137.88000,138.62000,136.97000,137.44000,135.62100,-0.87%,1148013 +2024-10-08,138.00000,138.57000,137.27000,138.16000,136.33200,0.52%,1079839 +2024-10-09,138.23000,139.91000,137.95000,139.84000,137.99000,1.22%,1159122 +2024-10-10,139.39000,139.86000,138.64000,139.29000,137.44700,-0.39%,892787 +2024-10-11,139.99000,140.08000,138.77000,138.89000,137.05200,-0.29%,1498067 +2024-10-14,139.10000,142.73000,138.58000,142.35000,140.46600,2.49%,1430117 +2024-10-15,142.35000,144.17000,141.79000,142.30000,140.41700,-0.04%,1499951 +2024-10-16,142.00000,142.50000,140.82000,142.28000,140.39700,-0.01%,1170492 +2024-10-17,143.02000,143.22000,141.42000,142.32000,140.43700,0.03%,1279819 +2024-10-18,142.34000,142.49000,141.18000,141.53000,139.65700,-0.56%,1359706 +2024-10-21,141.68000,141.91000,140.34000,141.09000,139.22300,-0.31%,834022 +2024-10-22,140.47000,141.64000,139.55000,141.34000,139.47000,0.18%,1305251 +2024-10-23,140.47000,141.91000,140.01000,141.43000,139.55900,0.06%,1062216 +2024-10-24,142.00000,142.47000,140.78000,141.68000,139.80500,0.18%,1171917 +2024-10-25,142.35000,142.76000,140.19000,140.33000,138.47300,-0.95%,1237610 +2024-10-28,140.09000,140.62000,139.35000,140.27000,138.41400,-0.04%,1514337 +2024-10-29,140.03000,142.41500,139.27000,141.87000,139.99300,1.14%,2044498 +2024-10-30,141.50000,142.47500,139.93000,141.39000,139.51900,-0.34%,1436038 +2024-10-31,141.53000,142.01000,139.30000,139.33000,137.48600,-1.46%,1594200 +2024-11-01,139.14000,140.13500,138.02000,139.09000,137.24900,-0.17%,1182361 +2024-11-04,140.17000,140.44000,138.92000,139.68000,137.83200,0.42%,1037583 +2024-11-05,140.07000,140.39500,139.32500,139.76000,137.91100,0.06%,2108339 +2024-11-06,143.34000,149.25900,142.15000,148.59000,146.62400,6.32%,3512345 +2024-11-07,147.36000,147.52000,145.70000,146.55500,145.58300,-1.37%,1593243 +2024-11-08,147.38000,149.24000,146.24000,148.57000,147.58400,1.37%,2022161 +2024-11-11,149.12000,150.71000,148.60000,148.73000,147.74300,0.11%,1325006 +2024-11-12,148.43000,149.78000,147.94000,148.00000,147.01800,-0.49%,2322955 +2024-11-13,147.73000,148.20000,146.21200,146.53000,145.55800,-0.99%,2653226 +2024-11-14,146.03000,146.40000,145.32000,145.84000,144.87200,-0.47%,1455222 +2024-11-15,145.81000,145.81000,142.73000,142.96000,142.01200,-1.97%,1631158 +2024-11-18,143.35000,143.62000,141.61200,141.76000,140.82000,-0.84%,1122547 +2024-11-19,141.26000,141.83000,140.37000,140.66000,139.72700,-0.78%,1353574 +2024-11-20,140.16000,142.05000,139.70000,141.83000,140.88900,0.83%,1349036 +2024-11-21,142.89000,144.19000,141.70000,144.09000,143.13400,1.59%,1089607 +2024-11-22,144.43000,145.51000,143.70000,144.46000,143.50200,0.26%,1249651 +2024-11-25,145.11000,145.86500,143.82500,145.26000,144.29600,0.55%,2018872 +2024-11-26,146.00000,146.32000,144.97000,146.19000,145.22000,0.64%,1366818 +2024-11-27,146.23000,147.42000,145.51000,145.71000,144.74300,-0.33%,1017969 +2024-11-29,145.49000,146.62000,145.37000,146.27000,145.30000,0.38%,730617 +2024-12-02,146.37000,146.49000,144.61500,145.45000,144.48500,-0.56%,1265684 +2024-12-03,145.59000,145.74000,144.00000,144.49000,143.53100,-0.66%,1453394 +2024-12-04,145.18000,145.24000,143.55000,143.98000,143.02500,-0.35%,1421302 +2024-12-05,144.17000,144.51000,141.24000,142.40000,141.45500,-1.10%,1414681 +2024-12-06,142.92000,143.91500,142.66000,142.86000,141.91200,0.32%,2243202 +2024-12-09,142.86000,143.19000,139.81000,140.95000,140.01500,-1.34%,1692289 +2024-12-10,140.85000,142.69000,139.81000,142.39000,141.44500,1.02%,2385244 +2024-12-11,142.42000,143.16000,140.97000,141.24000,140.30300,-0.81%,2179172 +2024-12-12,141.34000,142.16000,139.56000,141.19000,140.25300,-0.04%,1810600 +2024-12-13,141.48000,141.86500,140.41000,140.98000,140.04500,-0.15%,2138150 +2024-12-16,141.99000,142.25000,140.74000,141.20000,140.26300,0.16%,2512455 +2024-12-17,140.71000,142.29000,139.46000,140.28000,139.34900,-0.65%,3513177 +2024-12-18,139.36000,141.70000,135.84000,135.86000,134.95900,-3.15%,4054003 +2024-12-19,140.94000,142.68000,137.09000,137.81000,136.89600,1.44%,4200107 +2024-12-20,136.58000,140.11000,136.58000,139.54000,138.61400,1.26%,4925570 +2024-12-23,139.17000,139.59000,137.98000,139.34000,138.41600,-0.14%,1514828 +2024-12-24,139.35000,141.70000,139.10000,141.39000,140.45200,1.47%,885757 +2024-12-26,141.07000,142.87000,140.80000,142.64000,141.69400,0.88%,2364222 +2024-12-27,142.10000,142.98000,140.61000,141.27000,140.33300,-0.96%,2032086 +2024-12-30,140.66000,140.71000,138.31000,139.96000,139.03100,-0.93%,1639175 +2024-12-31,140.46000,140.97000,139.86500,140.22000,139.29000,0.19%,1265638 +2025-01-02,141.39000,141.63000,138.21100,138.50000,137.58100,-1.23%,1601861 +2025-01-03,138.89000,140.12000,138.31000,139.67000,138.74300,0.84%,1284555 +2025-01-06,137.53000,139.35000,135.02100,136.06000,135.15700,-2.58%,2629120 +2025-01-07,137.17000,140.24000,137.00000,139.26000,138.33600,2.35%,2279084 +2025-01-08,139.95000,140.46000,138.13500,140.25000,139.32000,0.71%,2079975 +2025-01-10,140.77000,141.03000,138.72000,139.06000,138.13700,-0.85%,1904011 +2025-01-13,138.73000,140.97000,138.33000,140.53000,139.59800,1.06%,1430540 +2025-01-14,140.64000,142.30000,139.84600,141.71000,140.77000,0.84%,1729367 +2025-01-15,143.00000,145.42000,142.03000,144.27000,143.31300,1.81%,3787309 +2025-01-16,144.27000,147.25000,143.49000,146.84000,145.86600,1.78%,2262991 +2025-01-17,149.46000,149.46000,146.18500,146.29000,145.31900,-0.37%,2116028 +2025-01-21,146.36000,147.22000,145.06000,145.66000,144.69400,-0.43%,1483786 +2025-01-22,145.62000,146.43000,144.66500,144.77500,143.81500,-0.61%,1654163 +2025-01-23,144.52000,145.37000,144.09000,144.75000,143.79000,-0.02%,1331311 +2025-01-24,144.16000,146.35000,144.16000,146.11000,145.14100,0.94%,1425365 +2025-01-27,145.46000,148.58000,144.97500,148.04000,147.05800,1.32%,2446414 +2025-01-28,148.17000,150.40500,147.38000,147.48000,146.50200,-0.38%,1580342 +2025-01-29,148.00000,148.55000,146.30000,146.89000,145.91600,-0.40%,1801872 +2025-01-30,147.21000,149.87000,147.21000,148.05000,147.06800,0.79%,1472896 +2025-01-31,147.62000,148.97000,147.17000,147.67000,146.69000,-0.26%,1766442 +2025-02-03,147.27000,149.21000,146.29000,148.62000,147.63400,0.64%,1589553 +2025-02-04,148.14000,149.90000,147.44500,149.51000,148.51800,0.60%,1664362 +2025-02-05,149.96000,151.01000,148.66000,150.87000,149.86900,0.91%,1538377 +2025-02-06,151.38000,151.72000,149.86000,150.01000,149.01500,-0.57%,1536714 +2025-02-07,149.16000,149.93000,146.55000,146.74000,146.74000,-2.18%,1803425 +2025-02-10,147.98000,147.98000,146.54000,147.01000,147.01000,0.18%,1331794 +2025-02-11,146.31000,146.68500,145.46000,146.10000,146.10000,-0.62%,1404155 +2025-02-12,144.13000,147.33000,144.07000,146.95000,146.95000,0.58%,1377683 +2025-02-13,146.94000,148.78000,146.49000,148.63000,148.63000,1.14%,1252228 +2025-02-14,148.96000,149.28000,147.09000,147.25000,147.25000,-0.93%,1052397 +2025-02-18,147.65500,149.24000,147.20000,148.40000,148.40000,0.78%,1931009 +2025-02-19,148.65000,150.17000,147.78000,150.04000,150.04000,1.11%,1094556 +2025-02-20,149.65000,150.65500,149.35000,150.26000,150.26000,0.15%,1356163 +2025-02-21,150.07000,150.15000,147.59000,148.51000,148.51000,-1.16%,1674278 +2025-02-24,148.61000,150.96300,148.31300,149.89000,149.89000,0.93%,2651187 +2025-02-25,150.19000,151.86000,150.07000,151.00000,151.00000,0.74%,1769509 +2025-02-26,150.43000,151.66000,149.03000,149.26000,149.26000,-1.15%,1211771 +2025-02-27,149.35000,150.61000,148.30000,148.76000,148.76000,-0.33%,1678267 +2025-02-28,150.06000,151.82000,149.38000,151.67000,151.67000,1.96%,2485504 +2025-03-03,151.76500,154.48000,151.76500,153.37000,153.37000,1.12%,1790420 +2025-03-04,154.43000,154.98000,151.78500,152.00000,152.00000,-0.89%,3820041 +2025-03-05,150.91000,153.26100,150.60500,152.10000,152.10000,0.07%,1867549 +2025-03-06,151.26000,151.87500,147.85800,149.89000,149.89000,-1.45%,2577147 +2025-03-07,149.36000,154.05000,148.95000,153.48000,153.48000,2.40%,2253837 +2025-03-10,153.48000,158.37000,153.34000,154.52000,154.52000,0.68%,3964225 +2025-03-11,154.11000,154.42500,146.39000,146.50000,146.50000,-5.19%,2955342 +2025-03-12,145.55000,147.04000,143.83000,145.01000,145.01000,-1.02%,2780788 +2025-03-13,144.98000,145.83500,142.88000,143.56000,143.56000,-1.00%,1977267 +2025-03-14,143.36000,145.85000,143.26100,145.44000,145.44000,1.31%,1591344 +2025-03-17,144.91000,148.44000,144.47500,147.99000,147.99000,1.75%,1897010 +2025-03-18,146.47000,147.53000,145.62000,146.99000,146.99000,-0.68%,1351132 +2025-03-19,147.01000,147.90000,146.15000,147.53000,147.53000,0.37%,1722335 +2025-03-20,146.74000,147.44000,145.03000,145.23000,145.23000,-1.56%,1464068 +2025-03-21,144.12000,144.54000,142.01000,143.02000,143.02000,-1.52%,4764681 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PLTR-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PLTR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..230228e05d1e92455086bcda1d7b2d86e7e5cb0c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PLTR-history.csv @@ -0,0 +1,1124 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2020-10-01,9.69000,10.10000,9.23000,9.46000,9.46000,-0.42%,124297587 +2020-10-02,9.06000,9.28000,8.94000,9.20000,9.20000,-2.75%,55018343 +2020-10-05,9.43000,9.49000,8.92000,9.03000,9.03000,-1.85%,36316878 +2020-10-06,9.04000,10.18000,8.90000,9.90000,9.90000,9.63%,90864039 +2020-10-07,10.04000,10.49000,9.99000,10.00000,10.00000,1.01%,54672419 +2020-10-08,10.29000,10.40000,9.99000,10.00000,10.00000,,34989186 +2020-10-09,10.13000,10.19000,9.89000,9.95000,9.95000,-0.50%,19653450 +2020-10-12,10.04000,10.05000,9.66000,9.89000,9.89000,-0.60%,20623565 +2020-10-13,9.88000,9.88000,9.41000,9.47000,9.47000,-4.25%,21847177 +2020-10-14,9.60000,9.66000,9.29000,9.34000,9.34000,-1.37%,13785097 +2020-10-15,9.27000,9.91000,9.18000,9.91000,9.91000,6.10%,12924093 +2020-10-16,9.94000,9.95000,9.66000,9.71000,9.71000,-2.02%,11142464 +2020-10-19,9.79000,9.82000,9.53000,9.57000,9.57000,-1.44%,9126352 +2020-10-20,9.60000,9.66000,9.27000,9.27000,9.27000,-3.13%,11138223 +2020-10-21,9.30000,9.48000,9.20000,9.20000,9.20000,-0.76%,9189978 +2020-10-22,9.37000,9.75000,9.22000,9.68000,9.68000,5.22%,17928578 +2020-10-23,9.71000,9.83000,9.47000,9.49000,9.49000,-1.96%,12618010 +2020-10-26,9.72000,9.97000,9.60000,9.95000,9.95000,4.85%,23767344 +2020-10-27,10.00000,11.04000,9.92000,10.95000,10.95000,10.05%,53695925 +2020-10-28,10.66000,10.98500,10.10000,10.85000,10.85000,-0.91%,30941720 +2020-10-29,10.90000,11.10000,10.56000,10.75000,10.75000,-0.92%,20515706 +2020-10-30,10.61000,10.68000,9.85000,10.13000,10.13000,-5.77%,19728372 +2020-11-02,10.23000,10.57000,10.23000,10.54000,10.54000,4.05%,11677845 +2020-11-03,10.57000,10.94000,10.44000,10.50000,10.50000,-0.38%,21652807 +2020-11-04,10.82000,10.92000,10.55000,10.72000,10.72000,2.10%,15783356 +2020-11-05,10.90000,12.13000,10.85000,11.88000,11.88000,10.82%,48560380 +2020-11-06,12.22000,14.96000,12.05000,13.83000,13.83000,16.41%,89977555 +2020-11-09,14.96000,15.90000,14.11000,14.67000,14.67000,6.07%,60098963 +2020-11-10,14.99000,15.01000,13.18000,14.00000,14.00000,-4.57%,38078742 +2020-11-11,14.57000,15.97000,14.40000,15.96000,15.96000,14.00%,47027940 +2020-11-12,16.66000,17.06000,14.41000,14.58000,14.58000,-8.65%,99287571 +2020-11-13,14.49000,16.00000,14.49000,15.80000,15.80000,8.37%,76622565 +2020-11-16,15.96000,16.10000,15.01000,15.93000,15.93000,0.82%,65325988 +2020-11-17,16.29000,18.75000,16.18000,17.85000,17.85000,12.05%,116618543 +2020-11-18,18.28000,19.25000,17.54000,17.90000,17.90000,0.28%,89957892 +2020-11-19,18.50000,18.98000,17.96000,18.98000,18.98000,6.03%,56225400 +2020-11-20,19.03000,19.66000,18.00000,18.15000,18.15000,-4.37%,72103988 +2020-11-23,18.63000,21.45000,18.57000,21.04000,21.04000,15.92%,84716298 +2020-11-24,22.35000,24.27000,20.63000,23.82000,23.82000,13.21%,114420985 +2020-11-25,23.96000,29.75000,23.69000,29.05000,29.05000,21.96%,202563731 +2020-11-27,31.19000,33.50000,26.12000,27.66000,27.66000,-4.78%,207834002 +2020-11-30,28.24000,30.15000,24.11000,27.11000,27.11000,-1.99%,137243001 +2020-12-01,28.09000,28.14000,24.45000,25.67000,25.67000,-5.31%,83663065 +2020-12-02,22.24000,23.40000,21.15000,22.51000,22.51000,-12.31%,149062083 +2020-12-03,23.55000,25.62000,23.50000,24.03000,24.03000,6.75%,85634262 +2020-12-04,24.88000,25.24000,23.51000,23.85000,23.85000,-0.75%,56044061 +2020-12-07,24.44000,29.00000,24.44000,28.94000,28.94000,21.34%,118463662 +2020-12-08,30.63000,31.24000,27.25000,28.59000,28.59000,-1.21%,124754317 +2020-12-09,28.68000,28.85000,25.33000,26.63000,26.63000,-6.86%,79634716 +2020-12-10,25.54100,28.04000,25.15000,27.04000,27.04000,1.54%,57774823 +2020-12-11,27.15000,28.27000,26.06000,27.20000,27.20000,0.59%,52764350 +2020-12-14,28.26000,28.26000,26.73000,27.24000,27.24000,0.15%,44734521 +2020-12-15,26.82000,27.10000,25.52000,26.43000,26.43000,-2.97%,49273241 +2020-12-16,25.71000,26.16000,25.11000,25.92000,25.92000,-1.93%,44013392 +2020-12-17,26.52000,27.45000,26.05000,27.23000,27.23000,5.05%,53829804 +2020-12-18,26.27000,26.85000,25.80000,25.97000,25.97000,-4.63%,71042932 +2020-12-21,26.19000,28.70000,25.40000,28.51000,28.51000,9.78%,76729131 +2020-12-22,29.03000,29.42000,26.82000,28.04000,28.04000,-1.65%,66196470 +2020-12-23,28.95000,29.39000,28.05000,28.69000,28.69000,2.32%,58772227 +2020-12-24,28.79800,29.16000,27.52000,27.75000,27.75000,-3.28%,26306795 +2020-12-28,28.39000,28.59000,25.40000,25.63000,25.63000,-7.64%,55079013 +2020-12-29,25.75000,26.18200,24.34000,24.66000,24.66000,-3.78%,47302415 +2020-12-30,24.97000,25.91000,24.63000,25.10000,25.10000,1.78%,34586667 +2020-12-31,24.63000,24.72000,23.52000,23.55000,23.55000,-6.18%,39922546 +2021-01-04,23.91000,24.50000,22.50000,23.37000,23.37000,-0.76%,44970355 +2021-01-05,23.18000,24.67000,22.89000,24.60000,24.60000,5.26%,29050437 +2021-01-06,24.12000,24.46000,23.25000,23.54000,23.54000,-4.31%,32732892 +2021-01-07,24.02000,25.19000,23.67000,25.00000,25.00000,6.20%,32240048 +2021-01-08,25.70000,26.44000,24.70000,25.20000,25.20000,0.80%,41313824 +2021-01-11,24.61000,26.60000,24.31000,25.93000,25.93000,2.90%,32608983 +2021-01-12,26.34000,26.42000,25.51000,26.18000,26.18000,0.96%,26688460 +2021-01-13,25.71000,27.43000,25.13000,25.50000,25.50000,-2.60%,51216556 +2021-01-14,25.45000,25.62000,24.37000,24.92000,24.92000,-2.27%,32908003 +2021-01-15,26.26000,28.00000,25.46000,25.64000,25.64000,2.89%,92285513 +2021-01-19,26.81000,27.54000,26.00000,26.62000,26.62000,3.82%,48675845 +2021-01-20,27.29000,27.30000,25.70000,26.34000,26.34000,-1.05%,37459017 +2021-01-21,26.42000,26.68000,25.30000,25.98000,25.98000,-1.37%,29891354 +2021-01-22,25.85000,32.65000,25.82000,32.58000,32.58000,25.40%,156844666 +2021-01-25,34.46000,39.58000,29.56000,36.23000,36.23000,11.20%,191345300 +2021-01-26,35.14000,36.87000,34.32000,35.37000,35.37000,-2.37%,65869976 +2021-01-27,32.97000,45.00000,32.25000,39.00000,39.00000,10.26%,170758759 +2021-01-28,39.54000,42.00000,33.10000,35.66000,35.66000,-8.56%,85250675 +2021-01-29,36.61000,38.01000,34.66000,35.18000,35.18000,-1.35%,42030917 +2021-02-01,35.33000,35.62000,32.58000,33.96000,33.96000,-3.47%,43460896 +2021-02-02,34.10000,34.20000,30.50000,31.02000,31.02000,-8.66%,69014637 +2021-02-03,32.39000,32.95000,31.38000,31.76000,31.76000,2.39%,35311995 +2021-02-04,32.58000,33.18000,31.05000,32.05000,32.05000,0.91%,31657211 +2021-02-05,32.61000,35.20000,31.75000,34.05000,34.05000,6.24%,62375282 +2021-02-08,37.22000,39.22000,35.89000,36.05000,36.05000,5.87%,72610624 +2021-02-09,36.90000,38.25500,36.13000,38.17000,38.17000,5.88%,43848477 +2021-02-10,38.15000,38.24000,35.00000,35.70000,35.70000,-6.47%,44790352 +2021-02-11,35.79000,35.98000,32.61000,33.11000,33.11000,-7.25%,52094876 +2021-02-12,33.36000,33.65000,31.34000,31.91000,31.91000,-3.62%,60925593 +2021-02-16,30.02000,30.44000,27.30000,27.84000,27.84000,-12.75%,180294325 +2021-02-17,27.99000,29.73000,27.00000,27.08000,27.08000,-2.73%,146909893 +2021-02-18,24.99000,26.31000,24.50000,25.17000,25.17000,-7.05%,313175121 +2021-02-19,27.02000,29.96000,26.90000,29.00000,29.00000,15.22%,320063732 +2021-02-22,29.96000,30.19000,27.53600,28.00000,28.00000,-3.45%,180782324 +2021-02-23,25.96000,27.46000,23.90000,26.75000,26.75000,-4.46%,145289437 +2021-02-24,26.71000,27.23000,25.75000,26.39000,26.39000,-1.35%,90095691 +2021-02-25,25.82000,26.44000,23.15000,23.96000,23.96000,-9.21%,158112847 +2021-02-26,24.20000,24.50000,22.70000,23.90000,23.90000,-0.25%,117847374 +2021-03-01,25.19000,25.90000,24.62000,24.81000,24.81000,3.81%,85059882 +2021-03-02,25.00000,25.59000,24.26000,24.48000,24.48000,-1.33%,73996950 +2021-03-03,24.99000,25.16800,23.43000,23.59000,23.59000,-3.64%,79046238 +2021-03-04,24.85000,25.56000,23.05000,24.73000,24.73000,4.83%,161611160 +2021-03-05,24.36000,24.68000,20.18000,23.95000,23.95000,-3.15%,173468558 +2021-03-08,23.77000,24.58000,22.40000,22.52000,22.52000,-5.97%,94432814 +2021-03-09,23.38000,24.74000,23.10000,24.26000,24.26000,7.73%,99586460 +2021-03-10,25.03000,26.24000,24.27000,24.75000,24.75000,2.02%,103212792 +2021-03-11,25.95000,26.84000,25.58000,26.73000,26.73000,8.00%,84788705 +2021-03-12,25.74000,26.92000,25.18000,26.92000,26.92000,0.71%,58721863 +2021-03-15,27.35000,27.47000,26.31000,26.79000,26.79000,-0.48%,56548963 +2021-03-16,26.75000,27.10000,25.23000,25.61000,25.61000,-4.40%,73615140 +2021-03-17,24.52000,25.73000,24.30000,25.21000,25.21000,-1.56%,77081743 +2021-03-18,24.73000,25.18000,23.78000,23.98000,23.98000,-4.88%,57523321 +2021-03-19,24.01000,24.57000,23.39000,24.32000,24.32000,1.42%,57915872 +2021-03-22,24.89000,24.92000,23.86000,24.22000,24.22000,-0.41%,46208146 +2021-03-23,24.00000,24.10500,23.10000,23.26000,23.26000,-3.96%,50169702 +2021-03-24,23.30000,23.48500,21.75000,21.88000,21.88000,-5.93%,69271892 +2021-03-25,21.20000,22.80000,21.05000,22.58000,22.58000,3.20%,74592579 +2021-03-26,22.63000,23.05000,21.76000,22.58000,22.58000,,57916429 +2021-03-29,22.48000,22.50000,21.39000,21.73000,21.73000,-3.76%,57647369 +2021-03-30,21.36000,22.09000,20.86000,22.04000,22.04000,1.43%,52039738 +2021-03-31,22.50000,23.85000,22.38000,23.29000,23.29000,5.67%,61458497 +2021-04-01,23.95000,23.95000,22.73000,23.07000,23.07000,-0.94%,51788762 +2021-04-05,23.78000,24.45000,23.34000,23.44000,23.44000,1.60%,65374263 +2021-04-06,23.55000,23.61000,22.83000,23.27000,23.27000,-0.73%,41933453 +2021-04-07,23.00000,23.55000,22.81000,22.90000,22.90000,-1.59%,32766194 +2021-04-08,23.20000,23.60000,22.74000,23.41000,23.41000,2.23%,35905537 +2021-04-09,23.46000,24.35000,23.37000,24.04000,24.04000,2.69%,54082682 +2021-04-12,24.52000,24.55000,22.73000,23.34000,23.34000,-2.91%,68620842 +2021-04-13,23.19000,25.65900,23.12000,25.42000,25.42000,8.91%,83913494 +2021-04-14,25.35000,26.20000,23.65000,23.70000,23.70000,-6.77%,108793791 +2021-04-15,24.01000,24.06000,22.69000,23.15000,23.15000,-2.32%,58849349 +2021-04-16,22.86000,23.26000,22.30000,22.47000,22.47000,-2.94%,46627689 +2021-04-19,22.15000,22.33000,21.53000,21.94000,21.94000,-2.36%,45753872 +2021-04-20,21.96000,22.55000,21.24000,21.78000,21.78000,-0.73%,47123090 +2021-04-21,21.65000,22.64000,21.43000,22.63000,22.63000,3.90%,42641404 +2021-04-22,22.94000,23.51000,22.51000,22.86000,22.86000,1.02%,51346366 +2021-04-23,22.89000,23.55000,22.74000,23.41000,23.41000,2.41%,32169533 +2021-04-26,23.69000,24.26000,23.46000,24.11000,24.11000,2.99%,33667583 +2021-04-27,24.17000,24.26000,23.57000,23.88000,23.88000,-0.95%,27678340 +2021-04-28,23.67000,24.17000,23.42000,23.85000,23.85000,-0.13%,22068111 +2021-04-29,23.87000,24.14000,22.81000,23.37000,23.37000,-2.01%,36770148 +2021-04-30,23.18000,23.55000,22.84000,23.04000,23.04000,-1.41%,24717299 +2021-05-03,23.01000,23.08000,22.21000,22.30000,22.30000,-3.21%,33934417 +2021-05-04,21.94000,22.20000,20.87000,21.64000,21.64000,-2.96%,63429554 +2021-05-05,21.81000,21.94000,20.97000,21.15000,21.15000,-2.26%,39134700 +2021-05-06,21.02000,21.02000,19.41000,20.09000,20.09000,-5.01%,92201104 +2021-05-07,20.30000,20.75000,19.58000,19.75000,19.75000,-1.69%,63725501 +2021-05-10,19.28000,19.30000,18.18000,18.47000,18.47000,-6.48%,104670546 +2021-05-11,17.20000,20.30000,17.05500,20.21000,20.21000,9.42%,203230517 +2021-05-12,20.00000,20.00000,18.51000,18.89000,18.89000,-6.53%,128281543 +2021-05-13,19.14000,19.47000,17.82000,18.37000,18.37000,-2.75%,87811609 +2021-05-14,18.82000,20.20000,18.53000,20.08000,20.08000,9.31%,79409513 +2021-05-17,19.73000,20.49000,19.63000,20.46000,20.46000,1.89%,50039596 +2021-05-18,20.52000,21.62000,20.26000,21.24000,21.24000,3.81%,59672370 +2021-05-19,20.10000,21.03500,19.94000,20.67000,20.67000,-2.68%,45314036 +2021-05-20,20.75000,20.81000,20.28000,20.61000,20.61000,-0.29%,46302386 +2021-05-21,20.84000,21.16000,20.47000,20.75000,20.75000,0.68%,35372922 +2021-05-24,21.06000,21.52000,20.67500,21.22000,21.22000,2.27%,46596776 +2021-05-25,21.42000,22.11000,21.28000,21.48000,21.48000,1.23%,49890803 +2021-05-26,21.58000,22.24000,21.49000,22.12000,22.12000,2.98%,42958297 +2021-05-27,22.01000,22.70000,21.65000,22.70000,22.70000,2.62%,76230463 +2021-05-28,23.00000,24.75000,22.76000,22.95000,22.95000,1.10%,111845970 +2021-06-01,23.19000,23.35000,22.36000,23.06000,23.06000,0.48%,52695506 +2021-06-02,23.02000,24.84000,22.82000,24.45000,24.45000,6.03%,86473158 +2021-06-03,24.14000,24.26000,23.34000,23.63000,23.63000,-3.35%,48164194 +2021-06-04,23.71000,24.49000,23.50000,24.03000,24.03000,1.69%,42537599 +2021-06-07,24.00000,24.76000,23.79000,24.46000,24.46000,1.79%,49641037 +2021-06-08,24.85000,25.23000,23.93000,24.38000,24.38000,-0.33%,53488561 +2021-06-09,24.45000,24.74000,24.17000,24.17000,24.17000,-0.86%,36006240 +2021-06-10,24.00000,24.39000,23.44000,24.14000,24.14000,-0.12%,35482902 +2021-06-11,24.12000,24.71000,24.03000,24.67000,24.67000,2.20%,33113056 +2021-06-14,24.73000,25.15000,24.47000,25.00000,25.00000,1.34%,51801476 +2021-06-15,25.03000,25.55000,24.39000,24.41000,24.41000,-2.36%,46693199 +2021-06-16,24.09000,24.94000,23.86000,24.80000,24.80000,1.60%,58179613 +2021-06-17,24.68000,25.46000,24.55000,25.45000,25.45000,2.62%,64408370 +2021-06-18,25.59000,25.94000,25.02000,25.37000,25.37000,-0.31%,65852610 +2021-06-21,25.10000,25.55000,24.51000,25.42000,25.42000,0.20%,54805001 +2021-06-22,25.39000,25.52000,24.96000,25.40000,25.40000,-0.08%,46171052 +2021-06-23,25.46000,26.35000,25.34000,26.27000,26.27000,3.43%,53362161 +2021-06-24,26.49000,26.71000,26.17000,26.53000,26.53000,0.99%,48419360 +2021-06-25,26.58000,27.01000,26.24500,26.78000,26.78000,0.94%,140832704 +2021-06-28,26.98000,27.50000,26.86000,27.38000,27.38000,2.24%,42184606 +2021-06-29,27.38000,27.44000,26.44000,26.63000,26.63000,-2.74%,38478919 +2021-06-30,26.48000,26.92000,26.21000,26.36000,26.36000,-1.01%,28957136 +2021-07-01,26.10000,26.13000,24.59000,24.72000,24.72000,-6.22%,55571523 +2021-07-02,25.00000,25.34000,24.33000,24.44000,24.44000,-1.13%,29529097 +2021-07-06,24.60000,25.20000,24.47000,24.68000,24.68000,0.98%,28764530 +2021-07-07,24.23000,24.26000,22.72000,22.89000,22.89000,-7.25%,66937305 +2021-07-08,22.43000,23.21000,22.25000,23.08000,23.08000,0.83%,34612558 +2021-07-09,22.96000,23.39000,22.76000,23.29000,23.29000,0.91%,22492370 +2021-07-12,23.26000,23.49500,22.88000,22.95000,22.95000,-1.46%,23457170 +2021-07-13,22.98000,22.99000,22.42000,22.45000,22.45000,-2.18%,24748843 +2021-07-14,22.49000,22.62000,21.51000,21.56000,21.56000,-3.96%,33796192 +2021-07-15,21.72000,22.05500,21.01000,21.47000,21.47000,-0.42%,31870960 +2021-07-16,21.60000,21.71000,21.24000,21.37000,21.37000,-0.47%,19503109 +2021-07-19,20.97000,21.69000,20.55000,21.54000,21.54000,0.80%,30314387 +2021-07-20,21.63000,22.35000,21.22000,22.18000,22.18000,2.97%,22954034 +2021-07-21,22.27000,22.68000,22.12000,22.52000,22.52000,1.53%,20437265 +2021-07-22,22.55000,22.67000,21.88000,22.07000,22.07000,-2.00%,17468879 +2021-07-23,22.01000,22.08000,21.51000,21.81000,21.81000,-1.18%,17653323 +2021-07-26,21.80000,22.30000,21.48000,22.13000,22.13000,1.47%,16267893 +2021-07-27,21.96000,22.11000,21.09000,21.68000,21.68000,-2.03%,23078733 +2021-07-28,21.75000,22.61500,21.69000,22.56000,22.56000,4.06%,25073557 +2021-07-29,22.78000,22.85000,22.14000,22.18000,22.18000,-1.68%,18975215 +2021-07-30,21.85000,22.40600,21.71000,21.71000,21.71000,-2.12%,15889153 +2021-08-02,21.91000,22.37000,21.48000,22.10000,22.10000,1.80%,21372877 +2021-08-03,22.03000,22.27000,21.71000,22.24000,22.24000,0.63%,17040068 +2021-08-04,22.20000,22.54000,22.07000,22.30000,22.30000,0.27%,15537433 +2021-08-05,22.22000,22.77000,22.02000,22.52000,22.52000,0.99%,18575248 +2021-08-06,22.64000,22.69000,21.79000,21.82000,21.82000,-3.11%,24200671 +2021-08-09,21.85000,23.28000,21.80000,22.93000,22.93000,5.09%,35611060 +2021-08-10,23.01000,23.52000,22.78000,22.92000,22.92000,-0.04%,25947920 +2021-08-11,23.07000,23.19000,22.09000,22.35000,22.35000,-2.49%,34678970 +2021-08-12,24.45000,25.76000,23.58500,24.89000,24.89000,11.36%,189542237 +2021-08-13,25.00000,25.10000,24.31000,24.90000,24.90000,0.04%,52106459 +2021-08-16,24.90000,24.90000,23.77000,24.50000,24.50000,-1.61%,46189789 +2021-08-17,23.90000,24.59000,23.74000,23.97000,23.97000,-2.16%,35348320 +2021-08-18,24.07000,25.94000,23.68000,25.28000,25.28000,5.47%,92065605 +2021-08-19,25.01000,25.64000,24.14000,24.16000,24.16000,-4.43%,67605646 +2021-08-20,24.22000,24.48000,23.66000,24.01000,24.01000,-0.62%,52062313 +2021-08-23,24.02000,24.93000,23.90000,24.82000,24.82000,3.37%,35705261 +2021-08-24,25.00000,25.35000,24.76000,25.10000,25.10000,1.13%,37227370 +2021-08-25,25.12000,25.19000,24.07000,24.35000,24.35000,-2.99%,54678454 +2021-08-26,24.40000,25.41000,24.36000,24.87000,24.87000,2.14%,46179423 +2021-08-27,25.05000,26.09000,24.91000,25.71000,25.71000,3.38%,52268503 +2021-08-30,25.74000,26.60000,25.62000,25.76000,25.76000,0.19%,44139329 +2021-08-31,25.79000,26.36000,25.66000,26.34000,26.34000,2.25%,93168646 +2021-09-01,26.46000,26.51000,26.03000,26.20000,26.20000,-0.53%,34417234 +2021-09-02,26.21000,26.87000,26.09000,26.51000,26.51000,1.18%,38507376 +2021-09-03,26.49000,26.75000,26.22000,26.64000,26.64000,0.49%,26652612 +2021-09-07,26.79000,26.88000,26.27000,26.70000,26.70000,0.23%,35835094 +2021-09-08,26.60000,26.61000,24.96000,25.58000,25.58000,-4.19%,54394364 +2021-09-09,25.39000,26.24000,25.29000,26.13000,26.13000,2.15%,34190814 +2021-09-10,26.18000,26.73000,26.17000,26.28000,26.28000,0.57%,37307791 +2021-09-13,26.15000,26.23900,25.03000,25.83000,25.83000,-1.71%,42372268 +2021-09-14,25.97000,26.70000,25.90000,26.26000,26.26000,1.66%,34568976 +2021-09-15,26.30000,27.15000,26.03000,27.08000,27.08000,3.12%,49555491 +2021-09-16,27.20000,28.79000,27.02000,28.63000,28.63000,5.72%,109991984 +2021-09-17,28.66000,29.29000,28.07000,28.71000,28.71000,0.28%,182214590 +2021-09-20,27.57000,28.10000,26.06000,26.55000,26.55000,-7.52%,89413466 +2021-09-21,26.89000,27.14900,26.08000,26.62000,26.62000,0.26%,50933596 +2021-09-22,26.61000,27.77000,26.58200,27.43000,27.43000,3.04%,44308146 +2021-09-23,27.71000,29.19000,27.67000,28.77000,28.77000,4.89%,60028602 +2021-09-24,28.27000,28.76000,27.90100,28.56000,28.56000,-0.73%,40309743 +2021-09-27,28.23000,28.38000,27.23000,27.47000,27.47000,-3.82%,44102849 +2021-09-28,27.02000,27.13000,25.21000,25.34000,25.34000,-7.75%,64206202 +2021-09-29,25.61000,25.70000,24.42000,24.52000,24.52000,-3.24%,46164524 +2021-09-30,24.69000,25.05000,23.88000,24.04000,24.04000,-1.96%,59505593 +2021-10-01,24.21000,24.36000,23.72000,24.33000,24.33000,1.21%,32777971 +2021-10-04,24.01000,24.05000,23.02000,23.17000,23.17000,-4.77%,46789720 +2021-10-05,23.21000,23.88000,23.07000,23.21000,23.21000,0.17%,56574824 +2021-10-06,24.91000,25.01000,23.35000,23.58000,23.58000,1.59%,125175676 +2021-10-07,23.71000,24.13000,23.54000,23.73000,23.73000,0.64%,38873699 +2021-10-08,23.86000,24.09600,23.11000,23.50000,23.50000,-0.97%,39713420 +2021-10-11,23.26000,23.98000,23.26000,23.53000,23.53000,0.13%,23971679 +2021-10-12,23.55000,23.81000,23.29000,23.69000,23.69000,0.68%,26280035 +2021-10-13,23.83000,24.31000,23.79000,24.13000,24.13000,1.86%,28494029 +2021-10-14,24.43000,24.71000,24.20500,24.35000,24.35000,0.91%,26106710 +2021-10-15,24.50000,24.52000,23.83000,24.00000,24.00000,-1.44%,24366136 +2021-10-18,24.00000,24.39000,23.92000,24.26000,24.26000,1.08%,25609889 +2021-10-19,24.50000,25.20000,24.36000,24.69000,24.69000,1.77%,29393871 +2021-10-20,24.79000,24.96000,24.17000,24.22000,24.22000,-1.90%,24248046 +2021-10-21,24.13000,24.93000,24.08000,24.78000,24.78000,2.31%,23976568 +2021-10-22,24.49000,24.85000,24.25000,24.43000,24.43000,-1.41%,20166825 +2021-10-25,24.50000,25.54000,24.48000,25.41000,25.41000,4.01%,33962065 +2021-10-26,25.99000,26.75000,25.25000,25.52000,25.52000,0.43%,56767030 +2021-10-27,25.64000,25.90000,25.02000,25.06000,25.06000,-1.80%,24157199 +2021-10-28,25.30000,25.79500,25.12000,25.64000,25.64000,2.31%,21203027 +2021-10-29,25.50000,26.12000,25.45000,25.88000,25.88000,0.94%,21910308 +2021-11-01,26.11000,26.64500,25.88300,26.56000,26.56000,2.63%,26185162 +2021-11-02,26.56000,26.72000,25.55500,25.92000,25.92000,-2.41%,30563415 +2021-11-03,25.89000,26.23500,25.17000,26.12000,26.12000,0.77%,25244192 +2021-11-04,26.26000,26.57000,25.87000,26.47000,26.47000,1.34%,25029657 +2021-11-05,26.45000,26.63000,25.72000,26.00000,26.00000,-1.78%,26004970 +2021-11-08,26.25000,27.11000,26.12000,26.75000,26.75000,2.88%,41359562 +2021-11-09,25.90000,25.98000,23.95000,24.25000,24.25000,-9.35%,116684703 +2021-11-10,23.60000,23.64000,22.12000,22.52000,22.52000,-7.13%,94860149 +2021-11-11,23.04000,23.13000,22.66500,22.99000,22.99000,2.09%,43381487 +2021-11-12,23.02000,23.22500,22.38000,22.83000,22.83000,-0.70%,53306184 +2021-11-15,23.00000,23.52000,22.95000,23.41000,23.41000,2.54%,33225734 +2021-11-16,23.29000,23.29000,22.61000,23.13000,23.13000,-1.20%,31574786 +2021-11-17,23.05000,23.21900,22.40000,22.49000,22.49000,-2.77%,27994121 +2021-11-18,22.50000,22.55000,21.34200,21.50000,21.50000,-4.40%,51039943 +2021-11-19,21.60000,21.96000,21.30000,21.41000,21.41000,-0.42%,30013125 +2021-11-22,21.53000,21.57000,20.18000,20.65000,20.65000,-3.55%,59899106 +2021-11-23,20.59000,21.05000,20.05000,20.59000,20.59000,-0.29%,44587969 +2021-11-24,20.35000,21.20000,20.06000,21.11000,21.11000,2.53%,35233903 +2021-11-26,20.41000,21.09000,20.34900,21.03000,21.03000,-0.38%,20691212 +2021-11-29,21.19000,21.40000,20.56000,21.07000,21.07000,0.19%,29113989 +2021-11-30,20.95000,21.25000,20.11000,20.65000,20.65000,-1.99%,38196416 +2021-12-01,20.53000,20.89000,19.29000,19.38000,19.38000,-6.15%,48488718 +2021-12-02,19.30000,19.91000,19.06000,19.69000,19.69000,1.60%,45802940 +2021-12-03,19.50000,19.53000,18.40000,18.98000,18.98000,-3.61%,56039602 +2021-12-06,18.54000,18.97000,18.07500,18.80000,18.80000,-0.95%,56459758 +2021-12-07,19.26000,19.85500,19.07000,19.46000,19.46000,3.51%,35128988 +2021-12-08,19.51000,19.82500,19.03000,19.82000,19.82000,1.85%,28425939 +2021-12-09,19.95000,20.15000,19.04000,19.21000,19.21000,-3.08%,30354670 +2021-12-10,19.28000,19.58000,18.70000,18.94000,18.94000,-1.41%,27594490 +2021-12-13,18.80000,19.07500,18.17000,18.40000,18.40000,-2.85%,38376018 +2021-12-14,18.00000,18.85900,17.91000,18.64000,18.64000,1.30%,38864751 +2021-12-15,18.37000,18.94000,17.99500,18.86000,18.86000,1.18%,39361880 +2021-12-16,18.96000,19.12000,18.15000,18.34000,18.34000,-2.76%,33949973 +2021-12-17,18.03000,19.10000,17.81000,19.06000,19.06000,3.93%,44495175 +2021-12-20,18.59000,18.67000,17.83500,17.96000,17.96000,-5.77%,42265899 +2021-12-21,18.16000,18.98000,18.10000,18.90000,18.90000,5.23%,33878598 +2021-12-22,18.65000,19.45000,18.65000,18.88000,18.88000,-0.11%,33894183 +2021-12-23,18.85000,19.13500,18.72000,18.93000,18.93000,0.26%,24758314 +2021-12-27,18.78000,19.25000,18.78000,18.94000,18.94000,0.05%,21782025 +2021-12-28,18.89000,19.07000,18.44000,18.57000,18.57000,-1.95%,20518849 +2021-12-29,18.53000,18.60000,17.91000,18.17000,18.17000,-2.15%,28217548 +2021-12-30,18.10000,18.99500,18.07000,18.69000,18.69000,2.86%,29285189 +2021-12-31,18.61000,18.92000,18.21000,18.21000,18.21000,-2.57%,23080457 +2022-01-03,18.36000,18.56900,17.86000,18.53000,18.53000,1.76%,34386628 +2022-01-04,18.61000,18.84000,17.79000,18.17000,18.17000,-1.94%,39643168 +2022-01-05,18.03000,18.56800,16.87000,16.96000,16.96000,-6.66%,58445907 +2022-01-06,16.87000,17.18000,16.05500,16.74000,16.74000,-1.30%,49737071 +2022-01-07,16.70000,17.33000,16.47500,16.56000,16.56000,-1.08%,37989265 +2022-01-10,16.19000,16.57000,15.35000,16.50000,16.50000,-0.36%,77649430 +2022-01-11,16.40000,17.25000,16.32000,16.89000,16.89000,2.36%,47263222 +2022-01-12,17.16000,17.46000,16.40000,16.72000,16.72000,-1.01%,39784185 +2022-01-13,16.80000,16.82000,15.94000,16.01000,16.01000,-4.25%,35492186 +2022-01-14,15.94000,16.24900,15.62000,16.01000,16.01000,,35624910 +2022-01-18,15.45000,15.75000,14.92000,14.97000,14.97000,-6.50%,48811009 +2022-01-19,14.90000,15.25000,14.54000,14.56000,14.56000,-2.74%,47678452 +2022-01-20,14.89000,15.55000,14.57000,14.62000,14.62000,0.41%,44690391 +2022-01-21,14.25000,14.47800,13.50000,13.53000,13.53000,-7.46%,73031305 +2022-01-24,12.79000,13.41000,11.75000,13.40000,13.40000,-0.96%,110640165 +2022-01-25,13.12000,13.60000,12.83000,13.06000,13.06000,-2.54%,47456624 +2022-01-26,13.60000,13.82000,12.68000,12.75000,12.75000,-2.37%,69949711 +2022-01-27,13.01000,13.06000,12.20000,12.28000,12.28000,-3.69%,52622863 +2022-01-28,12.30000,12.88000,11.89000,12.71000,12.71000,3.50%,54887541 +2022-01-31,12.77000,13.74000,12.76000,13.71000,13.71000,7.87%,51039253 +2022-02-01,14.23000,14.37000,13.56000,14.20000,14.20000,3.57%,69012946 +2022-02-02,14.09000,14.20000,13.19000,13.32000,13.32000,-6.20%,47204312 +2022-02-03,12.95000,13.32000,12.42000,12.45000,12.45000,-6.53%,47236945 +2022-02-04,12.47000,13.09000,12.26500,12.94000,12.94000,3.94%,38989151 +2022-02-07,13.02500,13.60000,12.94000,12.98000,12.98000,0.31%,45646074 +2022-02-08,12.75000,13.18900,12.62000,13.15000,13.15000,1.31%,30317109 +2022-02-09,13.29000,13.89000,13.26000,13.87000,13.87000,5.48%,34451922 +2022-02-10,13.50000,14.16500,13.37000,13.56000,13.56000,-2.24%,41998243 +2022-02-11,13.45000,13.92000,12.97000,13.13000,13.13000,-3.17%,41831569 +2022-02-14,13.10000,13.79500,12.98000,13.26000,13.26000,0.99%,40617850 +2022-02-15,13.52000,14.18500,13.41000,14.17000,14.17000,6.86%,48523679 +2022-02-16,13.91000,14.26000,13.66000,13.97000,13.97000,-1.41%,58624449 +2022-02-17,12.39000,12.70000,11.70000,11.77000,11.77000,-15.75%,151385399 +2022-02-18,11.92000,12.01000,10.57000,11.02000,11.02000,-6.37%,137808130 +2022-02-22,10.70000,11.18500,10.30000,10.48000,10.48000,-4.90%,104114925 +2022-02-23,10.83000,11.26000,10.40000,10.43000,10.43000,-0.48%,93964473 +2022-02-24,9.75000,11.87000,9.74000,11.83000,11.83000,13.42%,118793047 +2022-02-25,11.59000,11.89000,11.00000,11.47000,11.47000,-3.04%,75433711 +2022-02-28,11.96000,12.18000,11.39000,11.85000,11.85000,3.31%,75390479 +2022-03-01,11.99000,12.52000,11.71000,12.18000,12.18000,2.78%,64867173 +2022-03-02,12.21000,12.21000,11.42000,12.06000,12.06000,-0.99%,56698280 +2022-03-03,12.01000,12.05500,11.23500,11.34000,11.34000,-5.97%,46171972 +2022-03-04,11.70000,11.77000,10.74000,10.96000,10.96000,-3.35%,43631139 +2022-03-07,11.43000,11.75000,11.10000,11.11000,11.11000,1.37%,63070581 +2022-03-08,10.93000,11.39000,10.71900,11.04000,11.04000,-0.63%,49279564 +2022-03-09,11.41000,12.02000,11.27000,11.65000,11.65000,5.53%,43591369 +2022-03-10,11.38000,11.97000,11.32000,11.87000,11.87000,1.89%,52295390 +2022-03-11,11.86000,12.00500,11.37000,11.39000,11.39000,-4.04%,37817372 +2022-03-14,11.17000,11.41000,10.41000,10.50000,10.50000,-7.81%,49762551 +2022-03-15,10.47000,10.85000,10.27000,10.77000,10.77000,2.57%,40451175 +2022-03-16,10.95000,11.82000,10.94000,11.79000,11.79000,9.47%,62746614 +2022-03-17,11.72000,12.37000,11.66000,12.32000,12.32000,4.50%,43948861 +2022-03-18,12.28000,13.02000,12.21500,12.82000,12.82000,4.06%,58706152 +2022-03-21,12.72000,13.05000,12.42000,12.59000,12.59000,-1.79%,39185024 +2022-03-22,12.52000,13.48000,12.52000,13.27000,13.27000,5.40%,46088434 +2022-03-23,13.16000,13.55000,13.02000,13.18000,13.18000,-0.68%,33699354 +2022-03-24,13.25000,13.42000,12.83000,13.39000,13.39000,1.59%,29535255 +2022-03-25,13.36000,13.39500,12.71000,12.97000,12.97000,-3.14%,24488475 +2022-03-28,13.01000,13.44000,12.85500,13.42000,13.42000,3.47%,27151982 +2022-03-29,13.65000,14.28000,13.35000,14.20000,14.20000,5.81%,46433721 +2022-03-30,14.04000,14.36000,13.74000,13.88000,13.88000,-2.25%,32163994 +2022-03-31,13.90000,14.06000,13.63000,13.73000,13.73000,-1.08%,22839957 +2022-04-01,13.77000,14.06500,13.50000,13.83000,13.83000,0.73%,23831607 +2022-04-04,14.03000,14.66000,14.02000,14.63000,14.63000,5.78%,40124782 +2022-04-05,14.61000,14.86000,13.79500,13.89000,13.89000,-5.06%,37549789 +2022-04-06,13.52000,13.54000,12.85000,13.00000,13.00000,-6.41%,40647687 +2022-04-07,12.95000,13.34000,12.48000,12.84000,12.84000,-1.23%,34727408 +2022-04-08,12.70000,13.05000,12.57000,12.70000,12.70000,-1.09%,24962502 +2022-04-11,12.45000,12.82000,12.13000,12.66000,12.66000,-0.31%,26095830 +2022-04-12,12.88000,13.20000,12.42500,12.46000,12.46000,-1.58%,26226526 +2022-04-13,12.35000,12.94000,12.23100,12.90000,12.90000,3.53%,21152882 +2022-04-14,12.92000,12.92000,12.41000,12.42000,12.42000,-3.72%,23284123 +2022-04-18,12.35000,12.41500,11.88000,12.15000,12.15000,-2.17%,25395600 +2022-04-19,12.08000,13.02000,12.07000,12.91000,12.91000,6.26%,31753902 +2022-04-20,13.08000,13.17000,12.74000,12.79000,12.79000,-0.93%,31377662 +2022-04-21,13.02000,13.33000,12.22500,12.33000,12.33000,-3.60%,32008952 +2022-04-22,12.33000,12.73000,11.86000,11.96000,11.96000,-3.00%,30386141 +2022-04-25,11.83000,12.16000,11.68000,12.11000,12.11000,1.25%,31727574 +2022-04-26,11.94000,12.05000,11.10000,11.12000,11.12000,-8.18%,37982717 +2022-04-27,11.01000,11.19500,10.53000,10.56000,10.56000,-5.04%,54508483 +2022-04-28,10.69000,11.04500,10.37000,10.95000,10.95000,3.69%,40074509 +2022-04-29,10.90000,11.23000,10.36000,10.40000,10.40000,-5.02%,30937495 +2022-05-02,10.38000,10.75500,10.18000,10.74000,10.74000,3.27%,41193848 +2022-05-03,10.69000,10.98000,10.44000,10.55000,10.55000,-1.77%,31372676 +2022-05-04,10.53000,11.01000,10.08000,10.98000,10.98000,4.08%,43012653 +2022-05-05,10.80000,10.80000,9.98000,10.12000,10.12000,-7.83%,40523644 +2022-05-06,10.00000,10.05000,9.42000,9.48000,9.48000,-6.32%,69691303 +2022-05-09,7.78000,7.85000,7.32000,7.46000,7.46000,-21.31%,170871733 +2022-05-10,7.56000,7.70300,6.93000,7.29000,7.29000,-2.28%,86932388 +2022-05-11,7.28000,7.54000,6.66000,6.71000,6.71000,-7.96%,72894876 +2022-05-12,6.55000,7.38000,6.44000,7.34000,7.34000,9.39%,82147335 +2022-05-13,7.52000,8.35000,7.52000,8.34000,8.34000,13.62%,69242703 +2022-05-16,8.17000,8.43000,8.01000,8.04000,8.04000,-3.60%,46153164 +2022-05-17,8.10000,8.46000,8.01000,8.36000,8.36000,3.98%,38620821 +2022-05-18,8.21000,8.43000,7.92000,8.01000,8.01000,-4.19%,29304567 +2022-05-19,7.97000,8.58100,7.94500,8.31000,8.31000,3.75%,35780868 +2022-05-20,8.26000,8.40000,7.71000,8.08000,8.08000,-2.77%,40879105 +2022-05-23,8.01000,8.17000,7.80000,8.01000,8.01000,-0.87%,27755176 +2022-05-24,7.98000,7.99000,7.37000,7.55000,7.55000,-5.74%,47218653 +2022-05-25,7.52000,8.01800,7.51000,7.96000,7.96000,5.43%,35068948 +2022-05-26,7.84000,8.40000,7.77000,8.36000,8.36000,5.03%,39738920 +2022-05-27,8.50000,8.85000,8.43400,8.85000,8.85000,5.86%,37063986 +2022-05-31,8.97000,9.10000,8.56000,8.68000,8.68000,-1.92%,41672271 +2022-06-01,8.72000,8.97900,8.38000,8.46000,8.46000,-2.53%,34438066 +2022-06-02,8.54000,9.39000,8.46100,9.30000,9.30000,9.93%,41479909 +2022-06-03,9.04000,9.25000,8.86000,8.94000,8.94000,-3.87%,36632342 +2022-06-06,9.11000,9.21000,8.78000,8.98000,8.98000,0.45%,35101113 +2022-06-07,8.89000,9.14000,8.73000,9.13000,9.13000,1.67%,28049430 +2022-06-08,9.18000,9.42000,9.09000,9.18000,9.18000,0.55%,29056310 +2022-06-09,9.13000,9.16000,8.67000,8.68000,8.68000,-5.45%,30588227 +2022-06-10,8.48000,8.58000,8.14000,8.26000,8.26000,-4.84%,30293236 +2022-06-13,7.99000,8.00000,7.50000,7.64000,7.64000,-7.51%,40942971 +2022-06-14,7.73500,7.98000,7.58500,7.82000,7.82000,2.36%,30564136 +2022-06-15,7.92000,8.30000,7.81500,8.12000,8.12000,3.84%,38235303 +2022-06-16,7.84000,7.98500,7.58000,7.67000,7.67000,-5.54%,36793539 +2022-06-17,7.70000,8.33000,7.69000,8.24000,8.24000,7.43%,45517993 +2022-06-21,8.59000,9.05000,8.56000,8.71000,8.71000,5.70%,48887634 +2022-06-22,8.52000,9.28500,8.45000,9.01000,9.01000,3.44%,43486258 +2022-06-23,9.02000,9.50000,8.84000,9.46000,9.46000,4.99%,44618047 +2022-06-24,9.53000,10.20000,9.48000,10.19000,10.19000,7.72%,67826046 +2022-06-27,10.15000,10.16000,9.51000,9.62000,9.62000,-5.59%,44767950 +2022-06-28,9.57000,9.88000,9.19000,9.31000,9.31000,-3.22%,45683156 +2022-06-29,9.35000,9.42000,9.07000,9.23000,9.23000,-0.86%,40408663 +2022-06-30,9.02000,9.19000,8.72000,9.07000,9.07000,-1.73%,33636395 +2022-07-01,9.11000,9.43000,9.03100,9.27000,9.27000,2.21%,33504389 +2022-07-05,9.14000,10.10000,9.00000,10.07000,10.07000,8.63%,55913039 +2022-07-06,10.01000,10.31000,9.74000,9.80000,9.80000,-2.68%,54604339 +2022-07-07,9.76000,10.28000,9.75000,10.18000,10.18000,3.88%,35672506 +2022-07-08,9.92000,10.38000,9.83000,10.17000,10.17000,-0.10%,36737070 +2022-07-11,9.98000,9.99400,9.53000,9.56000,9.56000,-6.00%,34049499 +2022-07-12,9.66000,9.96000,9.27000,9.49000,9.49000,-0.73%,42765812 +2022-07-13,9.22000,9.55000,9.05000,9.28000,9.28000,-2.21%,32461304 +2022-07-14,9.23000,9.28000,8.85000,8.90000,8.90000,-4.09%,26702065 +2022-07-15,9.01000,9.12000,8.65000,9.04000,9.04000,1.57%,34918133 +2022-07-18,9.25000,9.45000,9.00500,9.03000,9.03000,-0.11%,32428356 +2022-07-19,9.15000,9.37000,8.89000,9.34000,9.34000,3.43%,29033769 +2022-07-20,9.44000,10.20000,9.44000,10.11000,10.11000,8.24%,40845162 +2022-07-21,10.37000,10.76000,10.22000,10.49000,10.49000,3.76%,51691188 +2022-07-22,10.35000,10.57000,9.73000,9.84000,9.84000,-6.20%,38915495 +2022-07-25,9.83000,9.85000,9.52000,9.68000,9.68000,-1.63%,21484978 +2022-07-26,9.66000,9.66000,9.38000,9.40000,9.40000,-2.89%,21997819 +2022-07-27,9.67000,10.03000,9.50000,10.02000,10.02000,6.60%,29810929 +2022-07-28,10.03000,10.20000,9.74000,10.13000,10.13000,1.10%,27172854 +2022-07-29,10.01000,10.35000,9.92000,10.35000,10.35000,2.17%,31106607 +2022-08-01,10.25000,10.70000,10.12200,10.47000,10.47000,1.16%,31694733 +2022-08-02,10.32000,11.23000,10.26000,10.92000,10.92000,4.30%,40958813 +2022-08-03,11.08000,11.34000,11.04000,11.20000,11.20000,2.56%,35796465 +2022-08-04,11.19000,11.41000,11.03000,11.32000,11.32000,1.07%,32093381 +2022-08-05,11.01000,11.62000,10.85000,11.45000,11.45000,1.15%,50264847 +2022-08-08,9.77000,10.40000,9.71000,9.82000,9.82000,-14.24%,125272644 +2022-08-09,9.54000,9.57000,9.01000,9.25000,9.25000,-5.80%,58788927 +2022-08-10,9.51000,9.66000,9.32000,9.59000,9.59000,3.68%,46054905 +2022-08-11,9.76000,10.05000,9.40000,9.42000,9.42000,-1.77%,44790863 +2022-08-12,9.55000,9.97000,9.42000,9.91000,9.91000,5.20%,30638186 +2022-08-15,9.82000,10.10000,9.76000,9.91000,9.91000,,33263354 +2022-08-16,9.85000,9.88000,9.36000,9.74000,9.74000,-1.72%,40681240 +2022-08-17,9.56000,9.61900,9.33000,9.43000,9.43000,-3.18%,33933634 +2022-08-18,9.42000,9.47000,9.12000,9.15000,9.15000,-2.97%,26365589 +2022-08-19,9.00000,9.01000,8.48000,8.51000,8.51000,-6.99%,40560185 +2022-08-22,8.32000,8.40000,8.06000,8.07000,8.07000,-5.17%,37824865 +2022-08-23,8.10000,8.28000,8.00000,8.01000,8.01000,-0.74%,25658542 +2022-08-24,8.04000,8.36000,7.98000,8.10000,8.10000,1.12%,26576407 +2022-08-25,8.22000,8.43000,8.05000,8.42000,8.42000,3.95%,25635573 +2022-08-26,8.42000,8.43000,7.93000,7.94000,7.94000,-5.70%,34150358 +2022-08-29,7.82000,7.99800,7.76000,7.81000,7.81000,-1.64%,28464680 +2022-08-30,7.93000,7.97500,7.68000,7.79000,7.79000,-0.26%,27189202 +2022-08-31,7.95000,8.00000,7.70000,7.72000,7.72000,-0.90%,28691526 +2022-09-01,7.61000,7.62000,7.22000,7.49000,7.49000,-2.98%,39079702 +2022-09-02,7.67000,7.67000,7.35000,7.40000,7.40000,-1.20%,25965044 +2022-09-06,7.45000,7.46000,7.17000,7.28000,7.28000,-1.62%,30218338 +2022-09-07,7.27000,7.43000,7.18000,7.39000,7.39000,1.51%,30329957 +2022-09-08,7.33000,7.53000,7.27000,7.53000,7.53000,1.89%,26303595 +2022-09-09,7.68000,7.82000,7.64000,7.79000,7.79000,3.45%,27860611 +2022-09-12,7.86000,8.03000,7.82000,8.01000,8.01000,2.82%,30544819 +2022-09-13,7.63000,7.66000,7.45000,7.48000,7.48000,-6.62%,29770663 +2022-09-14,7.45000,7.63000,7.33000,7.63000,7.63000,2.01%,29422539 +2022-09-15,7.47000,8.10000,7.45000,8.01000,8.01000,4.98%,51700626 +2022-09-16,7.75000,7.93000,7.64000,7.78000,7.78000,-2.87%,42155538 +2022-09-19,7.64000,7.86000,7.58000,7.86000,7.86000,1.03%,29238773 +2022-09-20,7.78000,7.91500,7.60000,7.62000,7.62000,-3.05%,30349629 +2022-09-21,7.72000,8.07000,7.65500,7.69000,7.69000,0.92%,36814509 +2022-09-22,7.74000,7.74000,7.24000,7.37000,7.37000,-4.16%,48859843 +2022-09-23,7.20000,7.42000,7.13000,7.40000,7.40000,0.41%,34197320 +2022-09-26,7.35000,7.83000,7.35000,7.53000,7.53000,1.76%,45429792 +2022-09-27,7.69000,7.83500,7.46000,7.63000,7.63000,1.33%,31794676 +2022-09-28,7.63000,8.00000,7.62000,7.94000,7.94000,4.06%,31955946 +2022-09-29,8.05000,8.33000,7.78000,8.08000,8.08000,1.76%,57908658 +2022-09-30,8.01000,8.50000,7.97100,8.13000,8.13000,0.62%,47454794 +2022-10-03,8.14500,8.30000,7.97000,8.24000,8.24000,1.35%,35523982 +2022-10-04,8.48000,8.61000,8.34000,8.46000,8.46000,2.67%,36313344 +2022-10-05,8.26000,8.48500,8.07500,8.42000,8.42000,-0.47%,37790218 +2022-10-06,8.40000,8.60000,8.31500,8.47000,8.47000,0.59%,27653442 +2022-10-07,8.26000,8.28000,8.11000,8.15000,8.15000,-3.78%,29550481 +2022-10-10,8.17000,8.18000,7.88000,8.06000,8.06000,-1.10%,26923337 +2022-10-11,7.99000,8.29500,7.70000,8.04000,8.04000,-0.25%,40775759 +2022-10-12,8.06000,8.10000,7.82000,8.07000,8.07000,0.37%,30201563 +2022-10-13,7.74000,8.20000,7.56500,8.08000,8.08000,0.12%,36040853 +2022-10-14,8.23000,8.31000,7.53000,7.53000,7.53000,-6.81%,37484777 +2022-10-17,7.71000,8.06000,7.69000,7.94000,7.94000,5.44%,31751687 +2022-10-18,8.15000,8.33000,8.04000,8.16000,8.16000,2.77%,37120360 +2022-10-19,8.06000,8.12500,7.84500,7.91000,7.91000,-3.06%,26593980 +2022-10-20,7.73000,8.26000,7.73000,8.04000,8.04000,1.64%,26689513 +2022-10-21,7.93000,8.32000,7.81000,8.29000,8.29000,3.11%,30705741 +2022-10-24,8.30000,8.30000,8.01000,8.27000,8.27000,-0.24%,28062245 +2022-10-25,8.36000,8.66000,8.36000,8.66000,8.66000,4.72%,31001500 +2022-10-26,8.48000,9.05000,8.39000,8.57000,8.57000,-1.04%,33606930 +2022-10-27,8.68000,8.78000,8.46000,8.60000,8.60000,0.35%,28940839 +2022-10-28,8.55000,8.66000,8.36500,8.64000,8.64000,0.47%,20697363 +2022-10-31,8.59000,8.83000,8.43000,8.79000,8.79000,1.74%,31376113 +2022-11-01,8.99000,9.06000,8.56000,8.65000,8.65000,-1.59%,29799983 +2022-11-02,8.70000,8.76000,8.20000,8.22000,8.22000,-4.97%,36042604 +2022-11-03,8.07000,8.30000,7.87000,8.08000,8.08000,-1.70%,36419546 +2022-11-04,8.19000,8.20000,7.65000,7.93000,7.93000,-1.86%,64338926 +2022-11-07,7.78000,7.85000,6.89000,7.02000,7.02000,-11.48%,99332839 +2022-11-08,7.08000,7.42000,6.91000,7.21000,7.21000,2.71%,56353934 +2022-11-09,7.12000,7.18500,6.95000,6.98000,6.98000,-3.19%,42517300 +2022-11-10,7.46000,7.97000,7.43000,7.64000,7.64000,9.46%,58579775 +2022-11-11,7.48000,8.42000,7.37500,8.41000,8.41000,10.08%,55324135 +2022-11-14,8.18000,8.32000,7.95300,8.10000,8.10000,-3.69%,37313248 +2022-11-15,8.45000,8.47000,8.15500,8.34000,8.34000,2.96%,34454137 +2022-11-16,8.18000,8.24000,8.00000,8.06000,8.06000,-3.36%,28435997 +2022-11-17,7.83000,7.88000,7.52500,7.62000,7.62000,-5.46%,33746453 +2022-11-18,7.76000,7.79000,7.31000,7.39000,7.39000,-3.02%,27245241 +2022-11-21,7.31000,7.32000,7.07000,7.19000,7.19000,-2.71%,36605643 +2022-11-22,7.18000,7.25000,6.98000,7.22000,7.22000,0.42%,27327800 +2022-11-23,7.25000,7.42000,7.12000,7.37000,7.37000,2.08%,24182861 +2022-11-25,7.32000,7.33900,7.19000,7.28000,7.28000,-1.22%,10824422 +2022-11-28,7.23000,7.40000,7.15000,7.16000,7.16000,-1.65%,19467050 +2022-11-29,7.20000,7.30000,7.05000,7.08000,7.08000,-1.12%,22150765 +2022-11-30,7.14000,7.51000,7.03300,7.50000,7.50000,5.93%,32745744 +2022-12-01,7.51000,7.88000,7.47000,7.86000,7.86000,4.80%,34424376 +2022-12-02,7.61500,7.76000,7.50000,7.66000,7.66000,-2.54%,18794030 +2022-12-05,7.62000,7.69500,7.10500,7.19000,7.19000,-6.14%,32158154 +2022-12-06,7.19000,7.19500,6.88000,6.99000,6.99000,-2.78%,32868065 +2022-12-07,7.08000,7.35000,7.02000,7.07000,7.07000,1.14%,28351611 +2022-12-08,7.10000,7.27000,6.94000,7.12000,7.12000,0.71%,23107690 +2022-12-09,7.06000,7.19000,7.03000,7.11000,7.11000,-0.14%,23367305 +2022-12-12,7.11000,7.31000,7.09000,7.29000,7.29000,2.53%,22672395 +2022-12-13,7.73000,7.97000,7.49000,7.50000,7.50000,2.88%,41033831 +2022-12-14,7.50000,7.60000,7.26500,7.35000,7.35000,-2.00%,22653792 +2022-12-15,7.17000,7.29800,7.01000,7.01000,7.01000,-4.63%,25417145 +2022-12-16,7.02000,7.08000,6.76000,6.90000,6.90000,-1.57%,32655552 +2022-12-19,6.80000,6.83000,6.32000,6.35000,6.35000,-7.97%,41511615 +2022-12-20,6.29000,6.54000,6.20000,6.31000,6.31000,-0.63%,30215576 +2022-12-21,6.24000,6.52000,6.04000,6.50000,6.50000,3.01%,34408622 +2022-12-22,6.37000,6.38000,6.18000,6.32000,6.32000,-2.77%,28065983 +2022-12-23,6.27000,6.30000,6.07000,6.29000,6.29000,-0.47%,20418981 +2022-12-27,6.15000,6.22000,5.92000,6.00000,6.00000,-4.61%,34573340 +2022-12-28,5.98000,6.17000,5.95000,6.07000,6.07000,1.17%,30096787 +2022-12-29,6.10000,6.52500,6.10000,6.40000,6.40000,5.44%,42694169 +2022-12-30,6.19000,6.42000,6.19000,6.42000,6.42000,0.31%,27830898 +2023-01-03,6.58000,6.64000,6.27500,6.39000,6.39000,-0.47%,29969947 +2023-01-04,6.48000,6.67500,6.37000,6.58000,6.58000,2.97%,31660509 +2023-01-05,6.45000,6.49000,6.25000,6.32000,6.32000,-3.95%,34185994 +2023-01-06,6.40000,6.45000,6.09000,6.40000,6.40000,1.27%,30596404 +2023-01-09,6.49000,6.67000,6.40000,6.50000,6.50000,1.56%,31028876 +2023-01-10,6.50000,6.72000,6.49000,6.70000,6.70000,3.08%,28236577 +2023-01-11,6.84000,6.99000,6.76000,6.98000,6.98000,4.18%,25936693 +2023-01-12,7.01000,7.05000,6.78000,7.01000,7.01000,0.43%,30152469 +2023-01-13,6.84000,7.01000,6.81000,6.96000,6.96000,-0.71%,20981000 +2023-01-17,6.99000,7.15000,6.73000,7.07000,7.07000,1.58%,30910341 +2023-01-18,7.15500,7.30000,6.88000,6.90000,6.90000,-2.40%,32743429 +2023-01-19,6.80000,6.89500,6.67000,6.73000,6.73000,-2.46%,24841655 +2023-01-20,6.76000,7.06000,6.72000,7.02000,7.02000,4.31%,28751729 +2023-01-23,7.03000,7.41000,6.99100,7.38000,7.38000,5.13%,31633292 +2023-01-24,7.00000,7.42000,7.00000,7.02000,7.02000,-4.88%,22649500 +2023-01-25,6.92000,7.27000,6.69000,7.22000,7.22000,2.85%,37147944 +2023-01-26,7.37000,7.45000,7.04000,7.24000,7.24000,0.28%,28005624 +2023-01-27,7.19000,7.73000,7.14000,7.55000,7.55000,4.28%,37555172 +2023-01-30,7.50000,7.61000,7.36000,7.37000,7.37000,-2.38%,28567795 +2023-01-31,7.41000,7.82000,7.38000,7.78000,7.78000,5.56%,40984037 +2023-02-01,7.73000,8.22000,7.68000,8.20000,8.20000,5.40%,50123739 +2023-02-02,8.51000,9.21000,8.47000,8.99000,8.99000,9.63%,71889705 +2023-02-03,8.54000,8.90000,8.37300,8.41000,8.41000,-6.45%,64785463 +2023-02-06,8.31000,8.53500,8.24000,8.31000,8.31000,-1.19%,38845474 +2023-02-07,8.33000,8.41000,8.06000,8.33000,8.33000,0.24%,42201785 +2023-02-08,8.25000,8.57000,8.17000,8.22000,8.22000,-1.32%,35105483 +2023-02-09,8.34000,8.43000,7.94000,7.95000,7.95000,-3.28%,33366661 +2023-02-10,7.79000,7.86000,7.46000,7.51000,7.51000,-5.53%,43042403 +2023-02-13,7.58000,7.77500,7.45000,7.61000,7.61000,1.33%,87397065 +2023-02-14,8.59000,9.29500,8.23000,9.22000,9.22000,21.16%,216055237 +2023-02-15,9.16000,10.23000,9.11000,10.11000,10.11000,9.65%,153514526 +2023-02-16,9.65000,10.31000,9.60000,9.71000,9.71000,-3.96%,88638835 +2023-02-17,9.57000,9.71000,9.08500,9.20000,9.20000,-5.25%,62137799 +2023-02-21,9.01000,9.10000,8.40000,8.47000,8.47000,-7.93%,65226614 +2023-02-22,8.48000,8.62500,8.16000,8.36000,8.36000,-1.30%,55345996 +2023-02-23,8.42000,8.48000,7.91000,8.17000,8.17000,-2.27%,60015539 +2023-02-24,7.94000,8.20000,7.87000,8.09000,8.09000,-0.98%,41518558 +2023-02-27,8.12000,8.23000,7.96000,8.03000,8.03000,-0.74%,35270013 +2023-02-28,7.96000,8.09700,7.80000,7.84000,7.84000,-2.37%,32937011 +2023-03-01,7.83000,7.91000,7.69000,7.69000,7.69000,-1.91%,27939113 +2023-03-02,7.59000,8.03000,7.56000,7.97000,7.97000,3.64%,36805933 +2023-03-03,8.00000,8.50000,8.00000,8.33000,8.33000,4.52%,43229102 +2023-03-06,8.34000,8.45000,8.20000,8.28000,8.28000,-0.60%,28316225 +2023-03-07,8.27500,8.42500,8.19000,8.28000,8.28000,,26819619 +2023-03-08,8.36000,8.58000,8.06000,8.13000,8.13000,-1.81%,38723632 +2023-03-09,8.07000,8.26000,7.68000,7.69000,7.69000,-5.41%,29005915 +2023-03-10,7.59000,7.68000,7.28000,7.35000,7.35000,-4.42%,41953579 +2023-03-13,7.29000,8.15000,7.19000,7.87000,7.87000,7.07%,63183533 +2023-03-14,8.05000,8.14000,7.78000,7.89000,7.89000,0.25%,33460106 +2023-03-15,7.81000,7.99000,7.70000,7.90000,7.90000,0.13%,28217378 +2023-03-16,8.01000,8.08000,7.86000,7.98000,7.98000,1.01%,20504460 +2023-03-17,7.93000,8.03000,7.84000,7.88000,7.88000,-1.25%,20920767 +2023-03-20,7.76500,8.09500,7.72000,8.08000,8.08000,2.54%,25497386 +2023-03-21,8.20000,8.51000,8.17000,8.45000,8.45000,4.58%,27104478 +2023-03-22,8.44000,8.62000,8.20000,8.21000,8.21000,-2.84%,34150971 +2023-03-23,8.32000,8.56000,8.16000,8.33000,8.33000,1.46%,22662235 +2023-03-24,8.29000,8.35000,8.06000,8.20000,8.20000,-1.56%,17939822 +2023-03-27,8.15000,8.32000,7.94000,8.04000,8.04000,-1.95%,20666810 +2023-03-28,8.06000,8.12000,7.97000,8.00000,8.00000,-0.50%,14860487 +2023-03-29,8.09000,8.25000,8.05100,8.22000,8.22000,2.75%,15339672 +2023-03-30,8.33000,8.38000,8.05000,8.15000,8.15000,-0.85%,21001636 +2023-03-31,8.15000,8.48000,8.08000,8.45000,8.45000,3.68%,26174838 +2023-04-03,8.37000,8.53000,8.21000,8.38000,8.38000,-0.83%,22511967 +2023-04-04,8.53000,8.54000,8.23000,8.35000,8.35000,-0.36%,23961225 +2023-04-05,8.63000,8.65000,7.84000,7.98000,7.98000,-4.43%,54946873 +2023-04-06,7.88000,8.14000,7.79000,8.09000,8.09000,1.38%,23488564 +2023-04-10,8.00000,8.44000,7.90000,8.39000,8.39000,3.71%,29184726 +2023-04-11,8.35000,8.79000,8.34000,8.61000,8.61000,2.62%,35617852 +2023-04-12,8.75000,8.77500,8.30000,8.33000,8.33000,-3.25%,28771280 +2023-04-13,8.50000,8.70000,8.43000,8.58000,8.58000,3.00%,27983250 +2023-04-14,8.53000,8.91000,8.47000,8.81000,8.81000,2.68%,42364533 +2023-04-17,8.81000,9.04000,8.78000,8.80000,8.80000,-0.11%,25752477 +2023-04-18,8.93000,9.02000,8.72000,8.73000,8.73000,-0.80%,21185250 +2023-04-19,8.58000,8.65800,8.48000,8.49000,8.49000,-2.75%,18193674 +2023-04-20,8.29000,8.50000,8.13000,8.15000,8.15000,-4.00%,23573036 +2023-04-21,8.14000,8.22000,8.09000,8.18000,8.18000,0.37%,14896712 +2023-04-24,8.16000,8.25000,7.94000,8.10000,8.10000,-0.98%,20439283 +2023-04-25,8.00000,8.02000,7.73000,7.74000,7.74000,-4.44%,21849092 +2023-04-26,7.87000,7.91000,7.65000,7.74000,7.74000,,21151476 +2023-04-27,7.83000,7.91000,7.72000,7.82000,7.82000,1.03%,21385464 +2023-04-28,7.77000,8.00000,7.62000,7.75000,7.75000,-0.90%,24915472 +2023-05-01,7.75000,7.82000,7.66000,7.78000,7.78000,0.39%,19134155 +2023-05-02,7.72000,7.91000,7.43000,7.59000,7.59000,-2.44%,38007950 +2023-05-03,7.62000,7.68000,7.45000,7.56000,7.56000,-0.40%,24322418 +2023-05-04,7.47000,7.52000,7.28000,7.38000,7.38000,-2.38%,29989336 +2023-05-05,7.44000,7.55000,7.32000,7.41000,7.41000,0.41%,45848838 +2023-05-08,7.64000,7.85500,7.59000,7.74000,7.74000,4.45%,105304009 +2023-05-09,9.22000,9.69000,8.65500,9.55000,9.55000,23.39%,223573281 +2023-05-10,9.73000,10.30000,9.46000,9.94000,9.94000,4.08%,149374961 +2023-05-11,10.14000,10.15900,9.71000,9.88000,9.88000,-0.60%,73754074 +2023-05-12,9.86000,10.01000,9.47000,9.50000,9.50000,-3.85%,62123944 +2023-05-15,9.21000,9.60000,9.02000,9.52000,9.52000,0.21%,53555516 +2023-05-16,9.40000,9.63000,9.35000,9.47000,9.47000,-0.53%,42311914 +2023-05-17,9.54000,10.28500,9.46000,10.25000,10.25000,8.24%,63834517 +2023-05-18,10.46000,11.81000,10.39000,11.74000,11.74000,14.54%,171402281 +2023-05-19,11.97000,12.41000,11.52000,11.71000,11.71000,-0.26%,150269322 +2023-05-22,11.62000,12.10500,11.39000,11.84000,11.84000,1.11%,76377076 +2023-05-23,11.95000,13.42000,11.87000,12.64000,12.64000,6.76%,148701808 +2023-05-24,12.05000,12.43000,11.82000,12.23000,12.23000,-3.24%,90496870 +2023-05-25,13.18000,13.22000,12.34000,12.84000,12.84000,4.99%,106557773 +2023-05-26,12.84000,14.19500,12.82000,13.65000,13.65000,6.31%,127770554 +2023-05-30,14.44000,15.00500,14.24000,14.71000,14.71000,7.77%,159089328 +2023-05-31,14.19000,14.79000,13.82000,14.71000,14.71000,,127403474 +2023-06-01,14.46000,15.22000,14.20000,14.54000,14.54000,-1.16%,126015134 +2023-06-02,14.65000,15.03000,14.16000,14.52000,14.52000,-0.14%,79487612 +2023-06-05,14.36500,15.70000,14.36500,15.24000,15.24000,4.96%,109017800 +2023-06-06,15.30000,15.58000,14.92000,15.46000,15.46000,1.44%,74284337 +2023-06-07,16.01000,17.16000,14.52000,14.69000,14.69000,-4.98%,227244050 +2023-06-08,14.44000,15.59000,14.39000,15.19000,15.19000,3.40%,115591618 +2023-06-09,15.36000,15.98000,14.82000,15.02000,15.02000,-1.12%,94126339 +2023-06-12,15.44000,16.03000,15.33000,15.65000,15.65000,4.19%,90250316 +2023-06-13,16.18000,16.27000,15.16300,16.00000,16.00000,2.24%,112765935 +2023-06-14,15.93000,16.19000,15.44000,15.91000,15.91000,-0.56%,70871917 +2023-06-15,15.66000,16.79000,15.49000,16.60000,16.60000,4.34%,91200891 +2023-06-16,16.87000,16.91000,16.01000,16.30000,16.30000,-1.81%,90696215 +2023-06-20,15.99000,16.89000,15.58000,15.79000,15.79000,-3.13%,81335009 +2023-06-21,15.66000,15.75500,14.37000,14.64000,14.64000,-7.28%,97885028 +2023-06-22,14.30000,14.44000,13.86000,14.05000,14.05000,-4.03%,103460998 +2023-06-23,13.64000,14.14000,13.56000,14.03000,14.03000,-0.14%,74851018 +2023-06-26,13.87000,14.42000,13.83000,13.94000,13.94000,-0.64%,50679919 +2023-06-27,14.22000,14.76000,13.96000,14.61000,14.61000,4.81%,55410531 +2023-06-28,14.53000,15.43000,14.46500,15.28000,15.28000,4.59%,66001041 +2023-06-29,15.40000,15.57000,15.06000,15.20000,15.20000,-0.52%,46300897 +2023-06-30,15.48000,15.80000,15.23000,15.33000,15.33000,0.86%,42195264 +2023-07-03,15.49000,15.59000,15.19000,15.52000,15.52000,1.24%,26037426 +2023-07-05,15.42500,15.77000,15.23000,15.70000,15.70000,1.16%,39179854 +2023-07-06,15.32000,15.38300,14.62000,15.13000,15.13000,-3.63%,57158281 +2023-07-07,15.23000,15.90000,15.19000,15.34000,15.34000,1.39%,48273342 +2023-07-10,15.37000,16.33000,14.94500,16.30000,16.30000,6.26%,62823618 +2023-07-11,16.47000,16.93000,16.15000,16.49000,16.49000,1.17%,63236574 +2023-07-12,16.78000,16.94000,16.41000,16.59000,16.59000,0.61%,50079436 +2023-07-13,16.70000,17.26000,16.63100,16.74000,16.74000,0.90%,58397771 +2023-07-14,16.76000,17.00000,16.27000,16.40000,16.40000,-2.03%,45115040 +2023-07-17,16.42000,17.59000,16.32000,17.40000,17.40000,6.10%,63504956 +2023-07-18,17.88000,18.13000,17.19000,18.08000,18.08000,3.91%,87365660 +2023-07-19,18.02000,18.99500,17.76000,18.05000,18.05000,-0.17%,89044567 +2023-07-20,17.54000,18.00000,16.98000,17.13000,17.13000,-5.10%,62711592 +2023-07-21,17.47000,17.49000,16.00000,16.43000,16.43000,-4.09%,63375867 +2023-07-24,16.61000,16.69000,16.12000,16.32000,16.32000,-0.67%,36133647 +2023-07-25,16.35000,16.86000,16.35000,16.55000,16.55000,1.41%,36612927 +2023-07-26,16.40000,16.69000,16.13000,16.43000,16.43000,-0.73%,35804775 +2023-07-27,16.80000,17.19000,16.00000,16.15000,16.15000,-1.70%,50685242 +2023-07-28,17.21000,17.97000,16.74000,17.81000,17.81000,10.28%,106125623 +2023-07-31,18.82000,19.99500,18.38000,19.84000,19.84000,11.40%,142173835 +2023-08-01,19.46000,20.24000,19.23000,19.99000,19.99000,0.76%,100126141 +2023-08-02,19.26000,19.62000,18.15000,18.97000,18.97000,-5.10%,98215768 +2023-08-03,18.63000,19.30000,18.61000,18.71000,18.71000,-1.37%,55168608 +2023-08-04,18.87400,19.08000,18.08000,18.20000,18.20000,-2.73%,72386045 +2023-08-07,18.25000,18.39000,17.01000,17.99000,17.99000,-1.15%,133808372 +2023-08-08,17.49000,17.49000,16.10000,17.04000,17.04000,-5.28%,143014237 +2023-08-09,16.76000,16.92000,15.10000,15.25000,15.25000,-10.50%,126230391 +2023-08-10,15.44000,15.87000,15.25000,15.41000,15.41000,1.05%,73129139 +2023-08-11,15.05000,15.58000,14.91000,15.41000,15.41000,,56616788 +2023-08-14,15.20000,15.74000,14.95000,15.72000,15.72000,2.01%,47511417 +2023-08-15,15.61000,15.87000,15.29000,15.37000,15.37000,-2.23%,44000374 +2023-08-16,15.21000,15.72500,15.12000,15.45000,15.45000,0.52%,40394555 +2023-08-17,15.39000,15.43700,14.03500,14.15000,14.15000,-8.41%,91086683 +2023-08-18,13.88000,14.60000,13.68000,14.40000,14.40000,1.77%,70215160 +2023-08-21,14.42000,14.78000,14.34000,14.50000,14.50000,0.69%,43206161 +2023-08-22,14.76000,15.13000,14.63000,14.67000,14.67000,1.17%,52106867 +2023-08-23,14.50000,15.47000,14.42000,15.30000,15.30000,4.29%,53523342 +2023-08-24,15.70000,15.71000,13.87500,14.14000,14.14000,-7.58%,93586208 +2023-08-25,14.14000,14.65000,14.01000,14.53000,14.53000,2.76%,55668905 +2023-08-28,14.69000,14.88000,14.50000,14.64000,14.64000,0.76%,35964677 +2023-08-29,14.60000,15.63000,14.50000,15.40000,15.40000,5.19%,47213155 +2023-08-30,15.46000,16.35000,15.33000,16.33000,16.33000,6.04%,65674056 +2023-08-31,15.60000,15.85000,14.65000,14.98000,14.98000,-8.27%,101517203 +2023-09-01,15.16000,15.36500,14.83000,15.18000,15.18000,1.34%,45258903 +2023-09-05,15.08000,15.42000,14.90000,15.21000,15.21000,0.20%,33818426 +2023-09-06,15.17000,15.62000,15.08000,15.30000,15.30000,0.59%,38738076 +2023-09-07,14.88000,15.24000,14.29000,15.21000,15.21000,-0.59%,51798780 +2023-09-08,15.12000,15.61000,15.08500,15.13000,15.13000,-0.53%,34047562 +2023-09-11,15.41000,16.10000,15.36000,15.79000,15.79000,4.36%,55294677 +2023-09-12,15.46000,16.15000,15.43000,15.59000,15.59000,-1.27%,39497916 +2023-09-13,15.63000,15.85000,15.42000,15.60000,15.60000,0.06%,34354449 +2023-09-14,15.69000,16.04000,15.47000,15.83000,15.83000,1.47%,38572508 +2023-09-15,15.77000,15.90000,15.17000,15.33000,15.33000,-3.16%,56271175 +2023-09-18,15.18000,15.63000,15.07000,15.46000,15.46000,0.85%,37404081 +2023-09-19,15.34000,15.51900,14.95000,15.15000,15.15000,-2.01%,37804835 +2023-09-20,15.25000,15.42500,14.73300,14.74000,14.74000,-2.71%,37640487 +2023-09-21,14.34000,14.59900,13.68000,14.00000,14.00000,-5.02%,73071796 +2023-09-22,14.23000,14.41500,14.03000,14.13000,14.13000,0.93%,47714543 +2023-09-25,14.00000,14.24000,13.82000,14.22000,14.22000,0.64%,39693894 +2023-09-26,13.95000,14.17000,13.88000,13.96000,13.96000,-1.83%,37276213 +2023-09-27,14.20000,14.96000,14.16000,14.85000,14.85000,6.38%,62780567 +2023-09-28,15.14000,15.96000,14.82500,15.77000,15.77000,6.20%,66590819 +2023-09-29,16.11000,16.81000,15.96000,16.00000,16.00000,1.46%,78055083 +2023-10-02,16.03000,16.44000,15.77000,15.88000,15.88000,-0.75%,41043913 +2023-10-03,15.61000,15.77000,14.82000,14.90000,14.90000,-6.17%,51578129 +2023-10-04,15.46000,15.85000,15.16000,15.73000,15.73000,5.57%,52786237 +2023-10-05,15.59000,15.90000,15.41000,15.81000,15.81000,0.51%,49648072 +2023-10-06,15.56000,16.69500,15.51000,16.61000,16.61000,5.06%,65946320 +2023-10-09,16.27000,17.83000,16.22000,17.61000,17.61000,6.02%,106161182 +2023-10-10,18.06000,18.40000,17.62000,17.80000,17.80000,1.08%,99971501 +2023-10-11,17.87000,18.44000,17.73000,17.92000,17.92000,0.67%,55745629 +2023-10-12,17.92000,18.24000,17.55100,17.94000,17.94000,0.11%,57940929 +2023-10-13,18.06000,18.16000,17.27000,17.36000,17.36000,-3.23%,54881953 +2023-10-16,17.21000,17.46000,16.67000,17.36000,17.36000,,44987257 +2023-10-17,17.00000,18.03000,16.91000,17.84000,17.84000,2.76%,54401289 +2023-10-18,17.81000,18.22000,17.19000,17.20000,17.20000,-3.59%,44208265 +2023-10-19,17.44000,17.58000,16.97000,17.06000,17.06000,-0.81%,46303217 +2023-10-20,16.85000,16.94000,15.81000,16.11000,16.11000,-5.57%,63875487 +2023-10-23,15.90000,16.34000,15.21000,16.20000,16.20000,0.56%,55967151 +2023-10-24,16.38000,16.93000,16.30000,16.64000,16.64000,2.72%,39833762 +2023-10-25,16.57000,16.63000,15.58000,15.59000,15.59000,-6.31%,46706480 +2023-10-26,15.60000,15.91000,15.05000,15.29000,15.29000,-1.92%,49351804 +2023-10-27,15.48000,15.60000,14.96000,15.07000,15.07000,-1.44%,39913561 +2023-10-30,15.27000,15.29000,14.56000,14.69000,14.69000,-2.52%,46886417 +2023-10-31,14.58000,15.01000,14.55000,14.80000,14.80000,0.75%,40195406 +2023-11-01,14.80000,14.96000,14.48000,14.92000,14.92000,0.81%,54419071 +2023-11-02,17.48000,18.30000,17.21000,17.97000,17.97000,20.44%,170406782 +2023-11-03,18.02000,19.07900,17.76000,18.89000,18.89000,5.12%,109302021 +2023-11-06,18.99000,19.08000,17.93000,18.54000,18.54000,-1.85%,79952555 +2023-11-07,18.86000,19.17000,18.53000,18.80000,18.80000,1.40%,56289102 +2023-11-08,18.85000,18.93000,18.15000,18.49000,18.49000,-1.65%,46063132 +2023-11-09,18.66000,18.87000,18.16000,18.27000,18.27000,-1.19%,48454200 +2023-11-10,18.15500,19.72000,18.06000,19.67000,19.67000,7.66%,92955800 +2023-11-13,19.59000,19.88000,19.30000,19.71000,19.71000,0.20%,74877458 +2023-11-14,20.00000,20.10000,19.50000,19.94000,19.94000,1.17%,83230466 +2023-11-15,19.90000,20.37000,19.61100,19.95000,19.95000,0.05%,75533454 +2023-11-16,19.80000,19.87500,19.29000,19.77000,19.77000,-0.90%,49942759 +2023-11-17,19.68000,20.58000,19.65900,20.49000,20.49000,3.64%,69668728 +2023-11-20,20.65000,21.60000,20.56000,21.34000,21.34000,4.15%,90575566 +2023-11-21,21.11000,21.85000,19.72000,19.80000,19.80000,-7.22%,106643319 +2023-11-22,20.26000,20.44000,19.33000,19.69000,19.69000,-0.56%,68452455 +2023-11-24,19.38000,19.60000,18.93000,19.20000,19.20000,-2.49%,39800361 +2023-11-27,19.13000,19.50000,18.62000,19.08000,19.08000,-0.63%,58808177 +2023-11-28,19.11000,19.80000,19.03000,19.71000,19.71000,3.30%,54170695 +2023-11-29,19.94500,20.31000,19.78000,19.84000,19.84000,0.66%,62782105 +2023-11-30,19.94000,20.23000,19.68000,20.05000,20.05000,1.06%,55500991 +2023-12-01,19.93000,20.29000,19.55000,20.27000,20.27000,1.10%,61493670 +2023-12-04,19.75000,19.90000,18.27000,18.40000,18.40000,-9.23%,104948518 +2023-12-05,18.25000,18.55000,17.96000,18.30000,18.30000,-0.54%,54460845 +2023-12-06,17.69000,17.83000,17.05000,17.13000,17.13000,-6.39%,94352465 +2023-12-07,17.22000,17.48000,17.08000,17.22000,17.22000,0.53%,56454997 +2023-12-08,17.18000,17.92000,17.09000,17.77000,17.77000,3.19%,57542134 +2023-12-11,17.97000,18.28000,17.70000,17.77000,17.77000,,50929623 +2023-12-12,17.69000,17.88000,17.23000,17.50000,17.50000,-1.52%,46231909 +2023-12-13,17.65000,17.90000,17.22000,17.87000,17.87000,2.11%,52682624 +2023-12-14,18.17000,18.58000,17.72000,18.21000,18.21000,1.90%,67462755 +2023-12-15,18.67000,19.15000,18.04000,18.20000,18.20000,-0.05%,93307116 +2023-12-18,18.21000,18.57500,17.77000,17.84000,17.84000,-1.98%,60188148 +2023-12-19,17.98000,18.19000,17.84000,17.95000,17.95000,0.62%,43088737 +2023-12-20,17.87000,17.92000,17.19000,17.25000,17.25000,-3.90%,58666901 +2023-12-21,17.53000,17.74000,17.42000,17.59000,17.59000,1.97%,30493554 +2023-12-22,17.70000,17.70000,17.32500,17.41000,17.41000,-1.02%,33693787 +2023-12-26,17.44000,17.74500,17.33000,17.68000,17.68000,1.55%,31750737 +2023-12-27,17.78000,17.91000,17.45000,17.47000,17.47000,-1.19%,29531342 +2023-12-28,17.46000,17.84000,17.42000,17.56000,17.56000,0.52%,38989961 +2023-12-29,17.52000,17.64000,17.10000,17.17000,17.17000,-2.22%,38943466 +2024-01-02,16.95000,16.95000,16.50000,16.58000,16.58000,-3.44%,41626684 +2024-01-03,16.12000,16.38000,16.01000,16.09000,16.09000,-2.96%,46865204 +2024-01-04,16.05000,16.58000,15.95000,16.25000,16.25000,0.99%,39937698 +2024-01-05,15.70000,16.12800,15.66400,15.98000,15.98000,-1.66%,57289916 +2024-01-08,16.22000,16.89000,16.14000,16.67000,16.67000,4.32%,49089953 +2024-01-09,16.51000,16.63000,16.28000,16.39000,16.39000,-1.68%,35794473 +2024-01-10,16.50000,17.03000,16.40000,16.79000,16.79000,2.44%,41254398 +2024-01-11,16.81000,16.93000,16.17000,16.68000,16.68000,-0.66%,39552365 +2024-01-12,16.68000,17.06000,16.62000,16.76000,16.76000,0.48%,33952550 +2024-01-16,16.59000,16.74000,16.29000,16.53000,16.53000,-1.37%,32659260 +2024-01-17,16.26000,16.41000,16.05000,16.39000,16.39000,-0.85%,30832775 +2024-01-18,16.75000,16.81000,16.10000,16.40000,16.40000,0.06%,35239739 +2024-01-19,16.57000,16.78000,16.15000,16.78000,16.78000,2.32%,40690625 +2024-01-22,17.46000,18.35000,17.43000,17.60000,17.60000,4.89%,85573913 +2024-01-23,17.64000,17.73000,17.20000,17.33000,17.33000,-1.53%,37794300 +2024-01-24,17.51000,17.65000,16.73500,16.75000,16.75000,-3.35%,42035737 +2024-01-25,16.92000,17.00000,16.31000,16.46000,16.46000,-1.73%,44589040 +2024-01-26,16.40000,16.75000,16.34000,16.35000,16.35000,-0.67%,28612154 +2024-01-29,16.45000,17.11000,16.43000,17.09000,17.09000,4.53%,35987779 +2024-01-30,17.04000,17.24000,16.66000,16.74000,16.74000,-2.05%,36388182 +2024-01-31,16.41000,16.76000,16.07000,16.09000,16.09000,-3.88%,43582546 +2024-02-01,16.21000,16.48700,16.03000,16.33000,16.33000,1.49%,40454381 +2024-02-02,16.34000,17.02000,16.14500,17.02000,17.02000,4.23%,57672675 +2024-02-05,17.56000,17.87000,16.48000,16.72000,16.72000,-1.76%,167698349 +2024-02-06,20.30000,22.18000,19.76000,21.87000,21.87000,30.80%,421271485 +2024-02-07,21.60000,23.87000,21.38000,23.60000,23.60000,7.91%,254911069 +2024-02-08,23.96000,25.06000,23.32000,24.51000,24.51000,3.86%,212671149 +2024-02-09,25.04000,25.11000,23.57000,24.38000,24.38000,-0.53%,149061975 +2024-02-12,23.91000,25.52500,23.82000,25.05000,25.05000,2.75%,108173046 +2024-02-13,23.53000,24.66000,23.31000,24.01000,24.01000,-4.15%,102293322 +2024-02-14,24.15000,25.50000,23.75500,25.19000,25.19000,4.91%,97227926 +2024-02-15,25.04000,25.46000,24.71000,25.41000,25.41000,0.87%,70544321 +2024-02-16,24.96000,25.49500,24.39000,24.44000,24.44000,-3.82%,65498227 +2024-02-20,23.84000,24.00000,22.71500,23.40000,23.40000,-4.26%,93374349 +2024-02-21,22.30000,22.93000,22.29000,22.74000,22.74000,-2.82%,60411461 +2024-02-22,23.77000,23.95000,23.05000,23.59000,23.59000,3.74%,64458247 +2024-02-23,23.53000,24.07000,22.82000,22.97000,22.97000,-2.63%,48840765 +2024-02-26,23.03000,23.88000,22.94000,23.56000,23.56000,2.57%,46499481 +2024-02-27,23.76000,24.62000,23.72000,24.53000,24.53000,4.12%,64967421 +2024-02-28,24.52000,24.84000,24.24500,24.42000,24.42000,-0.45%,47313982 +2024-02-29,24.81000,25.29300,24.36000,25.08000,25.08000,2.70%,62753300 +2024-03-01,25.30000,25.69000,24.53500,24.93000,24.93000,-0.60%,64794407 +2024-03-04,24.40000,24.58000,23.53000,24.04000,24.04000,-3.57%,64320031 +2024-03-05,23.96000,24.40900,23.43000,23.81000,23.81000,-0.96%,49542272 +2024-03-06,25.75000,26.75000,24.53000,26.16000,26.16000,9.87%,207386942 +2024-03-07,27.01000,27.50000,26.38000,26.46000,26.46000,1.15%,117519319 +2024-03-08,27.19000,27.28000,25.81000,26.04000,26.04000,-1.59%,84256124 +2024-03-11,25.89000,26.83000,25.29000,25.35000,25.35000,-2.65%,60202646 +2024-03-12,25.57000,25.64000,24.35000,24.70000,24.70000,-2.56%,74434316 +2024-03-13,24.70000,25.44000,24.60000,25.00000,25.00000,1.21%,58961688 +2024-03-14,24.83000,24.97000,24.14000,24.43000,24.43000,-2.28%,47185998 +2024-03-15,23.85000,24.10000,23.42000,23.49000,23.49000,-3.85%,61420999 +2024-03-18,23.77000,24.18000,23.32000,24.00000,24.00000,2.17%,44083043 +2024-03-19,23.50000,23.83000,22.92000,23.80000,23.80000,-0.83%,43247249 +2024-03-20,23.77000,24.65000,23.67000,24.57000,24.57000,3.24%,40273774 +2024-03-21,25.30000,25.33000,24.44000,24.49000,24.49000,-0.33%,37099608 +2024-03-22,24.20000,24.47500,24.02000,24.18000,24.18000,-1.27%,25453029 +2024-03-25,24.12000,24.62000,24.05000,24.51000,24.51000,1.36%,29255903 +2024-03-26,24.76000,25.47000,24.47000,24.89000,24.89000,1.55%,43610464 +2024-03-27,25.00000,25.48000,24.26000,24.51000,24.51000,-1.53%,38600086 +2024-03-28,24.17000,24.28000,22.94000,23.01000,23.01000,-6.12%,70008165 +2024-04-01,22.98000,23.21000,22.40000,22.86000,22.86000,-0.65%,40788839 +2024-04-02,22.00000,22.79000,21.72000,22.72000,22.72000,-0.61%,39518421 +2024-04-03,22.44000,23.01000,22.38000,22.70000,22.70000,-0.09%,30063825 +2024-04-04,23.82000,24.10000,22.40000,22.48000,22.48000,-0.97%,64307993 +2024-04-05,22.42000,23.32000,22.30700,22.96000,22.96000,2.14%,38349177 +2024-04-08,23.08000,23.20000,22.67000,23.00000,23.00000,0.17%,24915269 +2024-04-09,23.01000,23.08700,22.46000,22.81000,22.81000,-0.83%,27516696 +2024-04-10,22.22000,22.71000,22.01000,22.42000,22.42000,-1.71%,28642932 +2024-04-11,22.65000,22.91000,22.25000,22.84000,22.84000,1.87%,26399380 +2024-04-12,22.70000,23.20000,22.41000,22.67000,22.67000,-0.74%,36764458 +2024-04-15,22.79000,23.13000,21.83000,21.90000,21.90000,-3.40%,38182078 +2024-04-16,21.59000,21.99000,21.27000,21.88000,21.88000,-0.09%,33869201 +2024-04-17,22.01000,22.11000,21.22000,21.31000,21.31000,-2.61%,30139797 +2024-04-18,21.25000,21.43000,20.70000,21.13000,21.13000,-0.84%,34550542 +2024-04-19,20.98000,21.43000,20.33000,20.47000,20.47000,-3.12%,39632591 +2024-04-22,20.72000,21.08000,20.36000,20.97000,20.97000,2.44%,31894517 +2024-04-23,21.25000,22.06000,21.23000,21.64000,21.64000,3.20%,36304634 +2024-04-24,22.05000,22.25000,21.30000,21.59000,21.59000,-0.23%,34426476 +2024-04-25,20.82000,21.74000,20.66000,21.71000,21.71000,0.56%,26226705 +2024-04-26,22.05000,22.67000,21.91000,22.52000,22.52000,3.73%,33119766 +2024-04-29,22.75000,23.09000,22.54500,22.83000,22.83000,1.38%,30330698 +2024-04-30,22.77000,22.87000,21.95000,21.97000,21.97000,-3.77%,30511879 +2024-05-01,21.93000,22.83000,21.63000,22.12000,22.12000,0.68%,34812852 +2024-05-02,22.60000,22.71500,22.10000,22.55000,22.55000,1.94%,30396133 +2024-05-03,23.48000,23.64000,22.91000,23.33000,23.33000,3.46%,55976409 +2024-05-06,24.37000,25.35500,24.03000,25.21000,25.21000,8.06%,175936565 +2024-05-07,21.99000,22.70000,21.35000,21.40000,21.40000,-15.11%,161061622 +2024-05-08,21.58000,21.73000,21.06000,21.56000,21.56000,0.75%,67582882 +2024-05-09,21.49000,21.58000,20.94000,21.14000,21.14000,-1.95%,54101937 +2024-05-10,21.27000,21.37000,20.50000,20.60000,20.60000,-2.55%,59845413 +2024-05-13,20.60000,21.19000,20.60000,20.94000,20.94000,1.65%,37524809 +2024-05-14,20.95000,22.07000,20.93000,21.44000,21.44000,2.39%,57894354 +2024-05-15,21.73000,21.81000,21.18500,21.67000,21.67000,1.07%,39424029 +2024-05-16,21.74000,21.87000,21.53500,21.65000,21.65000,-0.09%,27416677 +2024-05-17,21.78000,22.16900,21.56000,21.76000,21.76000,0.51%,30032254 +2024-05-20,21.77000,21.77000,21.22000,21.62000,21.62000,-0.64%,35255258 +2024-05-21,21.34000,21.45000,21.12000,21.24000,21.24000,-1.76%,27953962 +2024-05-22,21.23000,21.42000,21.08000,21.17000,21.17000,-0.33%,25212469 +2024-05-23,21.39000,21.52000,20.63000,20.72000,20.72000,-2.13%,36887627 +2024-05-24,20.72000,21.15000,20.65000,21.01000,21.01000,1.40%,22158712 +2024-05-28,21.06000,21.22000,20.73000,21.05000,21.05000,0.19%,26274188 +2024-05-29,20.77000,20.99000,20.64000,20.94000,20.94000,-0.52%,24834240 +2024-05-30,21.28000,21.96000,21.02000,21.73000,21.73000,3.77%,47583129 +2024-05-31,21.79000,22.20000,21.31000,21.68000,21.68000,-0.23%,44416074 +2024-06-03,21.70000,21.79000,21.00500,21.32000,21.32000,-1.66%,33876070 +2024-06-04,21.05000,22.26000,21.04000,22.10000,22.10000,3.66%,41974047 +2024-06-05,22.48000,22.98000,22.22000,22.96000,22.96000,3.89%,39825392 +2024-06-06,22.98000,23.95000,22.98000,23.79000,23.79000,3.61%,60400366 +2024-06-07,23.24000,23.57000,23.06000,23.31000,23.31000,-2.02%,37149877 +2024-06-10,22.75000,23.16000,22.66000,23.13000,23.13000,-0.77%,31509278 +2024-06-11,23.06000,23.95000,22.89000,23.85000,23.85000,3.11%,30601852 +2024-06-12,24.20000,24.33000,23.57000,23.77000,23.77000,-0.34%,38542724 +2024-06-13,23.85000,24.14000,23.15000,23.27000,23.27000,-2.10%,26035051 +2024-06-14,23.15000,23.72000,22.84000,23.57000,23.57000,1.29%,26618284 +2024-06-17,23.47000,25.06000,23.45000,25.02000,25.02000,6.15%,54101503 +2024-06-18,25.15000,26.02500,24.83000,25.82000,25.82000,3.20%,54458580 +2024-06-20,26.44000,26.57000,25.15500,25.56000,25.56000,-1.01%,66734955 +2024-06-21,24.71000,26.09000,23.53000,23.84000,23.84000,-6.73%,69981578 +2024-06-24,23.44000,24.38700,23.30000,24.16000,24.16000,1.34%,36477408 +2024-06-25,24.16000,24.63000,23.92000,24.56000,24.56000,1.66%,29657245 +2024-06-26,24.47000,24.66000,24.02500,24.10000,24.10000,-1.87%,24331377 +2024-06-27,24.10000,25.40000,24.05000,25.22000,25.22000,4.65%,37882859 +2024-06-28,25.28000,25.57000,25.03000,25.33000,25.33000,0.44%,38886441 +2024-07-01,25.48000,26.02000,25.14200,25.88000,25.88000,2.17%,33167921 +2024-07-02,25.84000,26.43000,25.75000,25.83000,25.83000,-0.19%,32148242 +2024-07-03,25.96000,26.27000,25.76000,25.85000,25.85000,0.08%,18433843 +2024-07-05,26.00000,27.25000,25.97500,27.23000,27.23000,5.34%,46703729 +2024-07-08,27.93000,27.98600,26.84000,27.70000,27.70000,1.73%,59611163 +2024-07-09,27.93000,28.38000,27.23000,27.39000,27.39000,-1.12%,53226526 +2024-07-10,27.50000,28.47000,27.37000,28.42000,28.42000,3.76%,43231028 +2024-07-11,28.49000,28.59000,26.90000,27.64000,27.64000,-2.74%,61546057 +2024-07-12,27.32000,28.13000,27.28000,28.07000,28.07000,1.56%,30760268 +2024-07-15,28.42000,29.30000,27.90000,28.67000,28.67000,2.14%,49186345 +2024-07-16,28.18000,28.84000,27.47000,28.67000,28.67000,,59330683 +2024-07-17,28.00000,28.87000,27.60000,28.22000,28.22000,-1.57%,45203461 +2024-07-18,28.42000,29.83000,28.15000,28.64000,28.64000,1.49%,76485561 +2024-07-19,28.31000,29.60000,28.27000,28.58000,28.58000,-0.21%,49581636 +2024-07-22,28.93000,28.97000,27.69000,28.46000,28.46000,-0.42%,38037812 +2024-07-23,28.34000,29.19000,28.31000,28.81000,28.81000,1.23%,31134262 +2024-07-24,28.44000,28.68500,26.58000,26.60000,26.60000,-7.67%,49004105 +2024-07-25,26.04000,27.28800,25.42000,26.63000,26.63000,0.11%,45474613 +2024-07-26,27.00000,27.34000,26.77000,27.18000,27.18000,2.07%,27432224 +2024-07-29,27.56000,27.80000,26.73000,27.08000,27.08000,-0.37%,26038842 +2024-07-30,27.25000,27.44000,25.89000,26.37000,26.37000,-2.62%,31819905 +2024-07-31,27.02000,27.39000,26.88000,26.89000,26.89000,1.97%,29111605 +2024-08-01,27.02000,27.53500,25.83000,26.08000,26.08000,-3.01%,31189607 +2024-08-02,24.75000,24.87000,23.75000,24.74000,24.74000,-5.14%,56092591 +2024-08-05,21.74000,24.42000,21.23000,24.09000,24.09000,-2.63%,88023468 +2024-08-06,27.05000,27.42000,25.57000,26.59000,26.59000,10.38%,99622681 +2024-08-07,27.07000,28.36000,26.24000,26.32000,26.32000,-1.02%,75975382 +2024-08-08,27.04000,29.37500,26.69000,29.28000,29.28000,11.25%,96892918 +2024-08-09,29.28000,30.36000,29.10000,30.01000,30.01000,2.49%,88131106 +2024-08-12,30.22000,31.20000,29.27000,29.38000,29.38000,-2.10%,67890322 +2024-08-13,29.78900,30.85000,29.56000,30.39000,30.39000,3.44%,57294206 +2024-08-14,30.62000,31.37000,30.33000,31.00000,31.00000,2.01%,49885641 +2024-08-15,31.31000,31.49500,30.83000,31.22000,31.22000,0.71%,43407612 +2024-08-16,31.04000,32.75000,30.98000,32.08000,32.08000,2.75%,64870638 +2024-08-19,32.42000,32.59000,31.81400,32.50000,32.50000,1.31%,52353641 +2024-08-20,32.50000,32.72000,31.63000,32.32000,32.32000,-0.55%,40783010 +2024-08-21,32.32000,32.67000,31.97000,32.54000,32.54000,0.68%,38147564 +2024-08-22,32.55000,33.12500,31.85000,31.92000,31.92000,-1.91%,43522223 +2024-08-23,31.99000,32.55000,31.62200,31.78000,31.78000,-0.44%,34121175 +2024-08-26,31.43000,31.74000,30.79000,30.85000,30.85000,-2.93%,35283625 +2024-08-27,30.55000,31.12000,30.38000,30.84000,30.84000,-0.03%,23541256 +2024-08-28,30.62000,30.80000,29.75000,30.36000,30.36000,-1.56%,33961370 +2024-08-29,30.65000,31.82000,30.48400,31.00000,31.00000,2.11%,39732985 +2024-08-30,31.05000,31.50000,30.70000,31.48000,31.48000,1.55%,42388023 +2024-09-03,31.35000,31.58900,30.16500,30.51000,30.51000,-3.08%,34531596 +2024-09-04,30.00000,30.85000,29.31000,30.59000,30.59000,0.26%,32838886 +2024-09-05,30.24000,30.74000,30.01000,30.16000,30.16000,-1.41%,24012331 +2024-09-06,30.60000,31.04000,29.50000,30.33000,30.33000,0.56%,50946777 +2024-09-09,32.70000,34.70000,32.47000,34.60000,34.60000,14.08%,140582494 +2024-09-10,34.81000,35.20000,33.71000,34.76000,34.76000,0.46%,91720986 +2024-09-11,34.01000,34.87000,33.62000,34.85000,34.85000,0.26%,68302252 +2024-09-12,34.86000,35.40000,34.53100,34.91000,34.91000,0.17%,54391843 +2024-09-13,34.97000,36.01000,34.89000,35.59000,35.59000,1.95%,49727172 +2024-09-16,35.78000,36.92000,35.56000,36.31000,36.31000,2.02%,74767329 +2024-09-17,37.00000,37.05000,35.87000,36.45000,36.45000,0.39%,64461751 +2024-09-18,35.90000,37.11000,35.87100,36.38000,36.38000,-0.19%,66279770 +2024-09-19,37.00000,37.35000,36.20000,36.83000,36.83000,1.24%,59882041 +2024-09-20,36.01000,37.29000,35.71000,37.20000,37.20000,1.00%,450290538 +2024-09-23,36.86000,38.19000,36.57000,37.95000,37.95000,2.02%,79460737 +2024-09-24,37.97000,37.98000,36.43000,36.90000,36.90000,-2.77%,79519248 +2024-09-25,36.89000,37.18000,36.38300,37.12000,37.12000,0.60%,46511724 +2024-09-26,37.26000,37.44000,36.60000,37.10000,37.10000,-0.05%,48601992 +2024-09-27,36.91000,37.47000,36.59000,36.84000,36.84000,-0.70%,43219122 +2024-09-30,36.58000,37.32000,36.15000,37.20000,37.20000,0.98%,42223553 +2024-10-01,37.21000,37.56000,36.05000,36.46000,36.46000,-1.99%,52858036 +2024-10-02,36.30000,37.68000,36.14500,37.49000,37.49000,2.83%,34988906 +2024-10-03,37.45000,39.29000,37.37000,39.24000,39.24000,4.67%,57196445 +2024-10-04,39.65000,40.29000,39.40000,40.01000,40.01000,1.96%,62657545 +2024-10-07,39.90000,40.15000,38.77500,38.89000,38.89000,-2.80%,44124766 +2024-10-08,39.29000,41.49000,39.01500,41.45000,41.45000,6.58%,62542945 +2024-10-09,41.55000,43.34000,41.21000,43.13000,43.13000,4.05%,86404698 +2024-10-10,42.92000,43.87800,42.41000,43.52000,43.52000,0.90%,62516314 +2024-10-11,43.40000,44.38000,42.62000,43.51000,43.51000,-0.02%,66206893 +2024-10-14,43.72000,44.39000,43.28000,43.40000,43.40000,-0.25%,41010910 +2024-10-15,43.47500,43.68000,41.51500,42.43000,42.43000,-2.24%,48296974 +2024-10-16,42.40000,42.49000,40.36000,41.93000,41.93000,-1.18%,59157938 +2024-10-17,42.15000,42.70000,41.61000,42.00000,42.00000,0.17%,34028414 +2024-10-18,42.01500,42.99000,41.65000,42.97000,42.97000,2.31%,33969020 +2024-10-21,42.86000,43.40000,42.41000,42.70000,42.70000,-0.63%,30719779 +2024-10-22,42.69000,43.49000,42.30000,42.94000,42.94000,0.56%,27830734 +2024-10-23,42.85000,43.68000,42.05500,42.59000,42.59000,-0.82%,35646980 +2024-10-24,42.89000,43.73000,42.66000,43.56000,43.56000,2.28%,34079557 +2024-10-25,43.85000,45.07000,43.64500,44.86000,44.86000,2.98%,50416491 +2024-10-28,45.05000,45.14000,44.68000,44.97000,44.97000,0.25%,36729700 +2024-10-29,44.90000,45.07000,44.04000,44.93000,44.93000,-0.09%,26154712 +2024-10-30,44.58000,44.80000,43.61000,43.69000,43.69000,-2.76%,31309232 +2024-10-31,42.79000,43.32000,40.90000,41.56000,41.56000,-4.88%,50973360 +2024-11-01,41.93000,42.57000,41.59000,41.92000,41.92000,0.87%,33722521 +2024-11-04,41.08000,42.04000,41.03200,41.41000,41.41000,-1.22%,75413298 +2024-11-05,47.86000,51.57500,46.86000,51.13000,51.13000,23.47%,208868200 +2024-11-06,53.44000,55.69000,51.61000,55.53000,55.53000,8.61%,114255943 +2024-11-07,55.82000,56.47000,53.55000,55.88000,55.88000,0.63%,121591164 +2024-11-08,55.57000,58.48000,55.30000,58.39000,58.39000,4.49%,84124034 +2024-11-11,60.13300,62.08000,58.69000,60.24000,60.24000,3.17%,108357795 +2024-11-12,59.01000,60.09000,58.57000,59.85000,59.85000,-0.65%,59061338 +2024-11-13,61.52000,63.39000,59.85000,60.70000,60.70000,1.42%,85937360 +2024-11-14,61.05000,61.17000,58.53000,59.18000,59.18000,-2.50%,59968240 +2024-11-15,61.01000,66.00000,60.91000,65.77000,65.77000,11.14%,155280388 +2024-11-18,64.92000,64.92000,58.85000,61.26000,61.26000,-6.86%,137877641 +2024-11-19,59.51000,63.01000,59.26500,62.98000,62.98000,2.81%,75557817 +2024-11-20,62.59000,63.08000,59.96000,62.12000,62.12000,-1.37%,59182183 +2024-11-21,62.04000,63.40000,60.89500,61.36000,61.36000,-1.22%,56336740 +2024-11-22,61.60000,64.44000,61.37000,64.35000,64.35000,4.87%,61381713 +2024-11-25,66.90000,67.88000,64.08000,64.65000,64.65000,0.47%,80640465 +2024-11-26,64.57000,65.85000,63.89000,65.74000,65.74000,1.69%,46923572 +2024-11-27,66.24000,67.56000,64.24000,66.05000,66.05000,0.47%,53839900 +2024-11-29,65.89000,67.16000,65.47000,67.08000,67.08000,1.56%,30104046 +2024-12-02,67.44000,67.88000,65.96000,66.39000,66.39000,-1.03%,46404971 +2024-12-03,66.41000,71.37000,66.15000,70.96000,70.96000,6.88%,100751420 +2024-12-04,71.13000,71.18000,67.28000,69.85000,69.85000,-1.56%,86284801 +2024-12-05,70.11000,72.98000,69.89000,71.87000,71.87000,2.89%,66585762 +2024-12-06,72.95000,76.82000,72.28000,76.34000,76.34000,6.22%,93640902 +2024-12-09,80.58000,80.91000,71.05000,72.46000,72.46000,-5.08%,168134824 +2024-12-10,71.99000,75.56000,70.73000,70.89000,70.89000,-2.17%,89672470 +2024-12-11,72.98000,73.00000,68.07000,72.51000,72.51000,2.29%,89477656 +2024-12-12,72.30000,75.38000,71.90000,73.20000,73.20000,0.95%,73859672 +2024-12-13,73.49000,76.10000,72.45000,76.07000,76.07000,3.92%,76172785 +2024-12-16,75.06000,77.82000,71.16000,75.75000,75.75000,-0.42%,126099615 +2024-12-17,73.28000,75.32000,71.70000,74.39000,74.39000,-1.80%,75469386 +2024-12-18,74.30000,77.60000,70.27000,71.51000,71.51000,-3.87%,109643381 +2024-12-19,73.99000,76.59000,73.37000,74.21000,74.21000,3.78%,99524332 +2024-12-20,72.64000,80.66000,71.50000,80.55000,80.55000,8.54%,281230836 +2024-12-23,80.65000,82.02000,77.41000,80.69000,80.69000,0.17%,93819484 +2024-12-24,81.09000,84.79700,81.00000,82.38000,82.38000,2.09%,64983263 +2024-12-26,83.16000,83.49000,81.30000,82.14000,82.14000,-0.29%,60547746 +2024-12-27,81.42000,82.00000,77.93000,79.08000,79.08000,-3.73%,66975887 +2024-12-30,77.04000,79.24000,76.11000,77.18000,77.18000,-2.40%,60850862 +2024-12-31,77.58000,77.98000,73.65000,75.63000,75.63000,-2.01%,56267937 +2025-01-02,76.20000,76.53000,72.42000,75.19000,75.19000,-0.58%,72217192 +2025-01-03,75.39000,79.98000,75.19000,79.89000,79.89000,6.25%,62415008 +2025-01-06,78.69000,80.06000,74.61000,75.92000,75.92000,-4.97%,105619544 +2025-01-07,75.20000,75.39000,69.75000,69.99000,69.99000,-7.81%,91727347 +2025-01-08,68.12000,69.53000,66.51000,68.23000,68.23000,-2.51%,91349513 +2025-01-10,66.01000,68.20000,65.04000,67.26000,67.26000,-1.42%,78148636 +2025-01-13,64.29000,65.68000,63.40000,64.98000,64.98000,-3.39%,69046325 +2025-01-14,67.18000,68.23000,65.19000,65.91000,65.91000,1.43%,56814898 +2025-01-15,68.55000,68.85000,67.08000,68.14000,68.14000,3.38%,56025752 +2025-01-16,69.08000,71.43000,68.36000,69.24000,69.24000,1.61%,62908663 +2025-01-17,70.90000,72.34000,69.95000,71.77000,71.77000,3.65%,54753981 +2025-01-21,73.24000,73.63600,70.60100,73.07000,73.07000,1.81%,56228967 +2025-01-22,74.50000,77.16000,73.80000,76.87000,76.87000,5.20%,66876368 +2025-01-23,76.04000,79.00000,75.84000,78.98000,78.98000,2.74%,55937896 +2025-01-24,79.05000,82.24000,78.44000,78.98000,78.98000,,77931906 +2025-01-27,74.07000,76.72000,72.67000,75.44000,75.44000,-4.48%,76093325 +2025-01-28,75.54000,80.74000,74.04000,80.23000,80.23000,6.35%,65916656 +2025-01-29,79.95000,80.82000,77.81000,79.76000,79.76000,-0.59%,49262158 +2025-01-30,80.02000,81.83000,79.38000,81.22000,81.22000,1.83%,46067527 +2025-01-31,81.00000,85.22000,80.87000,82.49000,82.49000,1.56%,79000219 +2025-02-03,80.12500,84.25000,78.47000,83.74000,83.74000,1.52%,126592731 +2025-02-04,102.80000,106.91000,100.51000,103.83000,103.83000,23.99%,230806794 +2025-02-05,101.78000,103.57000,99.32000,101.36000,101.36000,-2.38%,90792345 +2025-02-06,101.09000,111.54500,100.26000,111.28000,111.28000,9.79%,128217484 +2025-02-07,111.66000,116.30000,110.45000,110.85000,110.85000,-0.39%,143795408 +2025-02-10,112.03000,116.76000,108.72000,116.65000,116.65000,5.23%,99938072 +2025-02-11,116.50000,118.66000,112.10000,112.62000,112.62000,-3.45%,94311705 +2025-02-12,110.29000,117.59000,110.00000,117.39000,117.39000,4.24%,75316878 +2025-02-13,117.31000,118.39000,115.15000,117.91000,117.91000,0.44%,60026970 +2025-02-14,117.90000,120.67000,116.80000,119.16000,119.16000,1.06%,65528863 +2025-02-18,120.94000,125.00000,118.43000,124.62000,124.62000,4.58%,84227164 +2025-02-19,123.86000,125.41000,108.56000,112.06000,112.06000,-10.08%,147487261 +2025-02-20,102.91000,107.40000,95.80000,106.27000,106.27000,-5.17%,243093928 +2025-02-21,107.68000,109.07000,100.00000,101.35000,101.35000,-4.63%,129063185 +2025-02-24,95.88000,99.01000,89.30000,90.68000,90.68000,-10.53%,184484984 +2025-02-25,90.65000,91.70000,85.25000,87.84000,87.84000,-3.13%,132626266 +2025-02-26,89.16000,91.69000,87.59000,89.31000,89.31000,1.67%,94846187 +2025-02-27,91.91000,93.62000,84.17000,84.77000,84.77000,-5.08%,99680477 +2025-02-28,79.98000,85.18000,78.58000,84.92000,84.92000,0.18%,125977426 +2025-03-03,88.55000,90.48000,82.53000,83.42000,83.42000,-1.77%,114573905 +2025-03-04,80.16000,88.50000,79.30000,84.40000,84.40000,1.17%,116800332 +2025-03-05,86.35000,90.30000,82.50000,90.13000,90.13000,6.79%,116052996 +2025-03-06,87.50500,88.34000,80.01000,80.46000,80.46000,-10.73%,117340586 +2025-03-07,80.02500,85.16000,79.15000,84.91000,84.91000,5.53%,105377101 +2025-03-10,82.00000,82.69000,74.57000,76.38000,76.38000,-10.05%,133318038 +2025-03-11,75.78500,80.74500,75.53000,78.05000,78.05000,2.19%,109351514 +2025-03-12,83.48000,84.55000,79.86000,83.65000,83.65000,7.17%,116525071 +2025-03-13,82.84500,83.74000,78.32000,79.62000,79.62000,-4.82%,100927167 +2025-03-14,82.97000,87.27000,82.16000,86.24000,86.24000,8.31%,113985021 +2025-03-17,88.44000,88.82000,84.50000,87.35000,87.35000,1.29%,99348869 +2025-03-18,85.78000,86.17000,81.80000,83.89000,83.89000,-3.96%,93236494 +2025-03-19,84.55000,87.99000,82.86000,86.10000,86.10000,2.63%,89797417 +2025-03-20,85.54000,89.80000,85.12000,87.39000,87.39000,1.50%,105547414 +2025-03-21,85.85000,91.07000,84.46000,90.96000,90.96000,4.09%,115639379 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PTC-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PTC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..b4a737372d9f0f32f0987bb8f9e3ca3cedaaf124 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/PTC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,35.90000,36.14000,35.66000,35.79000,35.79000,-0.24%,1348948 +2015-03-25,35.80000,36.00400,35.27000,35.35000,35.35000,-1.23%,1529288 +2015-03-26,35.18000,36.05000,35.00000,35.75500,35.75500,1.15%,987498 +2015-03-27,35.69000,36.13000,35.63000,36.05000,36.05000,0.83%,1593118 +2015-03-30,36.35000,36.74400,36.05000,36.09000,36.09000,0.11%,802472 +2015-03-31,35.95000,36.36000,35.79000,36.17000,36.17000,0.22%,852806 +2015-04-01,36.13000,36.20000,35.72000,36.15000,36.15000,-0.06%,703155 +2015-04-02,36.17000,36.56000,36.00000,36.51000,36.51000,1.00%,1076944 +2015-04-06,36.38000,37.23700,36.08800,37.17000,37.17000,1.81%,845195 +2015-04-07,37.45000,37.48000,36.89000,37.05000,37.05000,-0.32%,879514 +2015-04-08,37.44000,37.78000,37.12000,37.57000,37.57000,1.40%,1697493 +2015-04-09,37.89000,38.00000,37.43000,37.93500,37.93500,0.97%,513822 +2015-04-10,37.87000,38.15000,37.71000,37.94000,37.94000,0.01%,542530 +2015-04-13,38.04000,38.11000,37.08000,37.13500,37.13500,-2.12%,977832 +2015-04-14,37.14000,37.34000,36.69000,37.04500,37.04500,-0.24%,921469 +2015-04-15,38.69500,38.85500,36.97000,37.16000,37.16000,0.31%,500825 +2015-04-16,37.03000,37.42000,36.92000,37.22500,37.22500,0.17%,397376 +2015-04-17,36.92000,36.92000,36.34500,36.84000,36.84000,-1.03%,944410 +2015-04-20,37.01000,37.44000,36.75000,36.76000,36.76000,-0.22%,458400 +2015-04-21,37.00000,37.05000,36.74000,36.87000,36.87000,0.30%,366241 +2015-04-22,37.05000,37.21500,36.64000,37.19000,37.19000,0.87%,305734 +2015-04-23,37.04000,37.67000,36.90500,37.36000,37.36000,0.46%,411327 +2015-04-24,37.52000,37.60000,37.04000,37.18000,37.18000,-0.48%,302897 +2015-04-27,37.22000,37.48000,36.55000,36.73000,36.73000,-1.21%,800967 +2015-04-28,36.65000,36.99000,36.43000,36.74000,36.74000,0.03%,758343 +2015-04-29,36.67000,36.99000,36.54000,36.68000,36.68000,-0.16%,863882 +2015-04-30,37.53000,38.40000,36.40000,38.34000,38.34000,4.53%,1886241 +2015-05-01,38.38000,38.83000,37.90000,38.73000,38.73000,1.02%,1050261 +2015-05-04,38.89000,38.89000,38.49500,38.60000,38.60000,-0.34%,785434 +2015-05-05,38.40000,38.72000,38.02000,38.20500,38.20500,-1.02%,765709 +2015-05-06,38.20000,38.43000,37.87000,38.07000,38.07000,-0.35%,945482 +2015-05-07,38.08000,38.37000,37.84000,38.08000,38.08000,0.03%,652876 +2015-05-08,38.38000,38.75000,38.21000,38.69000,38.69000,1.60%,409967 +2015-05-11,38.71000,39.07000,38.47000,38.74000,38.74000,0.13%,722657 +2015-05-12,38.58000,38.92000,38.33000,38.74000,38.74000,,466906 +2015-05-13,38.94000,39.27500,38.84000,38.99000,38.99000,0.65%,685695 +2015-05-14,39.16000,39.81000,39.16000,39.70000,39.70000,1.82%,544384 +2015-05-15,39.64000,39.64000,39.23000,39.40000,39.40000,-0.76%,505006 +2015-05-18,38.90000,39.82000,38.90000,39.79000,39.79000,0.99%,942414 +2015-05-19,39.74000,39.79000,39.35500,39.45000,39.45000,-0.85%,500667 +2015-05-20,39.43000,40.59000,39.23000,40.56000,40.56000,2.81%,1265178 +2015-05-21,40.46000,41.52000,40.00000,41.46000,41.46000,2.22%,1648667 +2015-05-22,41.40000,41.60000,40.93000,41.05000,41.05000,-0.99%,858386 +2015-05-26,40.86000,41.05000,40.68000,40.91000,40.91000,-0.34%,1355283 +2015-05-27,40.95000,41.70000,40.95000,41.66000,41.66000,1.83%,927834 +2015-05-28,41.59000,41.96000,41.42000,41.79000,41.79000,0.31%,1037442 +2015-05-29,41.67000,41.82000,41.05000,41.27000,41.27000,-1.24%,1068252 +2015-06-01,41.31000,41.70000,41.13400,41.53000,41.53000,0.63%,920039 +2015-06-02,41.31000,41.96000,41.29000,41.77000,41.77000,0.58%,825387 +2015-06-03,41.96000,42.19000,41.49000,41.70000,41.70000,-0.17%,1492521 +2015-06-04,41.55000,42.00000,41.33000,41.41000,41.41000,-0.70%,650931 +2015-06-05,41.39000,41.80000,41.14000,41.76000,41.76000,0.85%,546407 +2015-06-08,41.65000,42.00000,41.33500,41.36000,41.36000,-0.96%,479029 +2015-06-09,41.27000,41.60500,41.13000,41.45000,41.45000,0.22%,414675 +2015-06-10,41.61000,42.16000,41.40000,41.98000,41.98000,1.28%,597597 +2015-06-11,42.01000,42.12000,41.70000,41.82000,41.82000,-0.38%,623821 +2015-06-12,41.61000,41.85000,41.37000,41.46000,41.46000,-0.86%,797502 +2015-06-15,41.19000,41.49000,40.68000,41.23000,41.23000,-0.55%,673266 +2015-06-16,41.12000,41.55000,41.12000,41.49000,41.49000,0.63%,703439 +2015-06-17,41.54000,41.65000,41.16000,41.54000,41.54000,0.12%,498766 +2015-06-18,41.60000,42.15000,41.34000,42.10000,42.10000,1.35%,451834 +2015-06-19,42.25000,42.65000,42.00000,42.25000,42.25000,0.36%,1387675 +2015-06-22,42.57000,42.65800,42.25000,42.53000,42.53000,0.66%,495027 +2015-06-23,42.53000,42.75000,42.29000,42.30000,42.30000,-0.54%,427947 +2015-06-24,42.28000,42.28000,41.86000,41.88000,41.88000,-0.99%,557124 +2015-06-25,41.90000,41.98000,41.67000,41.90000,41.90000,0.05%,551348 +2015-06-26,41.83000,41.98000,41.58000,41.67000,41.67000,-0.55%,737578 +2015-06-29,41.27000,41.88000,40.97000,41.01000,41.01000,-1.58%,1038194 +2015-06-30,41.29000,41.40000,40.85000,41.02000,41.02000,0.02%,1368084 +2015-07-01,41.27000,41.80000,41.14000,41.25000,41.25000,0.56%,580525 +2015-07-02,41.36000,41.36000,40.89000,41.17500,41.17500,-0.18%,340212 +2015-07-06,40.73000,41.48000,40.48000,41.04000,41.04000,-0.33%,681822 +2015-07-07,40.98000,41.34000,40.49000,41.32000,41.32000,0.68%,624717 +2015-07-08,40.94000,41.22000,40.44000,40.66000,40.66000,-1.60%,786632 +2015-07-09,41.08000,41.44000,40.61000,40.78000,40.78000,0.30%,361261 +2015-07-10,39.60000,39.99000,38.42000,38.78000,38.78000,-4.90%,4240524 +2015-07-13,39.00000,39.14800,38.32000,38.64000,38.64000,-0.36%,2731317 +2015-07-14,38.70000,38.86000,38.38000,38.65000,38.65000,0.03%,1787542 +2015-07-15,38.77000,39.53000,38.66000,39.36000,39.36000,1.84%,913744 +2015-07-16,38.40000,39.59000,38.33000,39.40000,39.40000,0.10%,425638 +2015-07-17,39.36000,39.63000,38.94000,39.06000,39.06000,-0.86%,457763 +2015-07-20,39.04000,39.25000,38.91000,39.05000,39.05000,-0.03%,399398 +2015-07-21,39.00000,39.21000,38.61500,38.77000,38.77000,-0.72%,393292 +2015-07-22,38.55000,39.20500,38.42000,39.12000,39.12000,0.90%,407475 +2015-07-23,39.14000,39.48000,38.57000,38.63000,38.63000,-1.25%,678051 +2015-07-24,38.52000,38.67500,38.22000,38.38000,38.38000,-0.65%,509752 +2015-07-27,38.38000,38.41000,38.08000,38.27000,38.27000,-0.29%,690381 +2015-07-28,38.35000,38.77000,38.08000,38.72000,38.72000,1.18%,737180 +2015-07-29,38.50000,38.54500,37.75000,37.80000,37.80000,-2.38%,1795140 +2015-07-30,37.34000,37.51000,36.00000,36.23000,36.23000,-4.15%,3753687 +2015-07-31,36.14000,36.51500,36.10000,36.35000,36.35000,0.33%,951820 +2015-08-03,36.28000,36.80000,36.00000,36.58000,36.58000,0.63%,1175772 +2015-08-04,36.24000,36.67000,36.19000,36.50000,36.50000,-0.22%,631661 +2015-08-05,36.59000,37.14000,36.19000,36.50000,36.50000,,1280354 +2015-08-06,36.48000,36.72000,36.00000,36.07000,36.07000,-1.18%,606735 +2015-08-07,36.07000,36.10000,35.69000,35.91000,35.91000,-0.44%,709508 +2015-08-10,35.97000,36.73000,35.89000,36.55000,36.55000,1.78%,1187644 +2015-08-11,36.24000,36.55000,36.09000,36.34000,36.34000,-0.57%,1289578 +2015-08-12,36.00000,36.22000,35.29000,35.70000,35.70000,-1.76%,709381 +2015-08-13,35.59000,35.95000,35.49000,35.53000,35.53000,-0.48%,532026 +2015-08-14,35.41000,36.03000,35.36000,35.93000,35.93000,1.13%,464280 +2015-08-17,35.81000,36.39000,35.57000,36.36000,36.36000,1.20%,725036 +2015-08-18,36.69000,36.73000,36.17000,36.40000,36.40000,0.11%,698825 +2015-08-19,36.21000,36.47000,35.96000,36.12000,36.12000,-0.77%,527953 +2015-08-20,35.76000,35.76000,35.11500,35.29000,35.29000,-2.30%,657827 +2015-08-21,35.07000,35.35000,34.40000,34.44000,34.44000,-2.41%,1154573 +2015-08-24,32.87000,34.60000,32.59000,33.89000,33.89000,-1.60%,1900293 +2015-08-25,34.60000,34.60000,33.41000,33.46000,33.46000,-1.27%,847621 +2015-08-26,34.11000,34.29000,33.02500,33.88000,33.88000,1.26%,733368 +2015-08-27,34.17000,34.31000,33.63000,34.31000,34.31000,1.27%,1123477 +2015-08-28,34.18000,34.55000,33.76000,34.15000,34.15000,-0.47%,1067303 +2015-08-31,34.08000,34.15000,32.99000,33.12000,33.12000,-3.02%,1684912 +2015-09-01,32.59000,33.38000,32.22000,32.29000,32.29000,-2.51%,1300044 +2015-09-02,32.42000,32.58000,31.73000,32.28000,32.28000,-0.03%,1449564 +2015-09-03,32.22000,32.74000,32.11000,32.68000,32.68000,1.24%,1360396 +2015-09-04,32.30000,32.50000,31.79000,31.99000,31.99000,-2.11%,731229 +2015-09-08,32.31000,33.01000,32.06000,32.98000,32.98000,3.09%,731636 +2015-09-09,32.99000,33.02000,31.78000,31.91000,31.91000,-3.24%,966926 +2015-09-10,31.75000,32.58000,31.75000,32.33000,32.33000,1.32%,973343 +2015-09-11,32.27000,32.56000,31.95000,32.55000,32.55000,0.68%,441643 +2015-09-14,32.55000,32.97000,32.41000,32.77000,32.77000,0.68%,682755 +2015-09-15,32.88000,33.14500,32.75000,33.00000,33.00000,0.70%,464141 +2015-09-16,33.00000,33.46000,32.90000,33.41000,33.41000,1.24%,470090 +2015-09-17,33.36000,33.72000,33.21000,33.51000,33.51000,0.30%,742343 +2015-09-18,32.99000,33.56000,32.88000,33.42000,33.42000,-0.27%,1401621 +2015-09-21,33.66000,34.20000,33.45000,33.99000,33.99000,1.71%,1033928 +2015-09-22,33.62000,34.27000,33.49000,33.63000,33.63000,-1.06%,901013 +2015-09-23,33.64000,33.75000,33.06500,33.17000,33.17000,-1.37%,719146 +2015-09-24,33.05000,33.05000,32.31500,32.60000,32.60000,-1.72%,1126089 +2015-09-25,32.90000,33.16000,32.38000,32.51000,32.51000,-0.28%,792073 +2015-09-28,32.47000,33.22000,31.54500,31.71000,31.71000,-2.46%,1013200 +2015-09-29,31.65000,31.83000,30.97000,30.97000,30.97000,-2.33%,1118372 +2015-09-30,31.20000,31.87000,31.15000,31.74000,31.74000,2.49%,1164249 +2015-10-01,31.76000,32.00000,31.04000,31.40000,31.40000,-1.07%,1338720 +2015-10-02,31.00000,32.04000,30.53000,32.01000,32.01000,1.94%,2150682 +2015-10-05,32.22000,33.33000,32.22000,33.21000,33.21000,3.75%,963141 +2015-10-06,33.23000,34.08500,33.07000,34.03000,34.03000,2.47%,1416816 +2015-10-07,34.29000,34.59000,33.46000,33.84000,33.84000,-0.56%,1223940 +2015-10-08,34.31000,34.57000,33.49000,33.92000,33.92000,0.24%,846077 +2015-10-09,33.93000,34.71000,33.93000,34.67000,34.67000,2.21%,566317 +2015-10-12,34.64000,34.91000,34.48000,34.90000,34.90000,0.66%,356038 +2015-10-13,34.71000,35.16000,34.58000,34.68000,34.68000,-0.63%,568472 +2015-10-14,34.74000,35.07000,34.47000,34.51000,34.51000,-0.49%,227992 +2015-10-15,34.65000,35.24000,32.74500,34.62000,34.62000,0.32%,769695 +2015-10-16,34.56000,35.22000,34.33000,35.13000,35.13000,1.47%,1053836 +2015-10-19,35.06000,35.41000,34.85000,35.08000,35.08000,-0.14%,436602 +2015-10-20,35.05000,35.29000,34.75000,34.83000,34.83000,-0.71%,395969 +2015-10-21,34.83000,34.83000,33.53500,33.58000,33.58000,-3.59%,1268227 +2015-10-22,33.70000,34.38000,33.59200,34.18000,34.18000,1.79%,912141 +2015-10-23,34.56000,34.56000,33.99000,34.33000,34.33000,0.44%,704508 +2015-10-26,34.27000,34.64000,34.21200,34.46000,34.46000,0.38%,582136 +2015-10-27,34.46000,34.65000,33.98000,34.03000,34.03000,-1.25%,1073066 +2015-10-28,34.06000,34.89000,34.05000,34.79500,34.79500,2.25%,1821871 +2015-10-29,34.29000,35.35000,33.08400,34.06000,34.06000,-2.11%,2829158 +2015-10-30,34.20000,35.71000,33.89000,35.44000,35.44000,4.05%,1721224 +2015-11-02,35.36000,36.30500,35.36000,36.16000,36.16000,2.03%,1051879 +2015-11-03,36.24000,37.08500,36.08000,36.91000,36.91000,2.07%,1020150 +2015-11-04,37.05000,37.05000,36.35000,36.55000,36.55000,-0.98%,704819 +2015-11-05,36.63000,37.07000,36.24000,36.30000,36.30000,-0.68%,741547 +2015-11-06,36.21000,36.54000,36.04000,36.40000,36.40000,0.28%,498753 +2015-11-09,36.24000,36.28000,35.63000,36.05000,36.05000,-0.96%,669305 +2015-11-10,36.25000,36.68000,35.96000,36.41000,36.41000,1.00%,825349 +2015-11-11,36.65000,36.98000,36.48000,36.62000,36.62000,0.58%,1649705 +2015-11-12,36.43000,36.59000,35.79500,35.82000,35.82000,-2.18%,1263598 +2015-11-13,35.73000,35.87000,34.93000,35.16000,35.16000,-1.84%,727358 +2015-11-16,34.52000,35.46000,34.52000,35.41000,35.41000,0.71%,774457 +2015-11-17,35.55000,36.19000,35.36000,36.07000,36.07000,1.86%,1664767 +2015-11-18,36.00000,36.12000,35.70000,36.03000,36.03000,-0.11%,740976 +2015-11-19,35.89000,36.55000,35.81000,36.40000,36.40000,1.03%,696889 +2015-11-20,36.32000,36.87000,36.22000,36.63000,36.63000,0.63%,806775 +2015-11-23,36.70000,36.70000,36.30000,36.42000,36.42000,-0.57%,677995 +2015-11-24,36.00000,36.79000,35.92000,36.54000,36.54000,0.33%,707114 +2015-11-25,36.46000,36.82000,36.23000,36.54000,36.54000,,407817 +2015-11-27,36.48000,36.64000,36.35000,36.46000,36.46000,-0.22%,256841 +2015-11-30,36.48000,36.68000,36.03000,36.04000,36.04000,-1.15%,1036444 +2015-12-01,36.12000,36.50500,35.99000,36.13000,36.13000,0.25%,727331 +2015-12-02,36.12000,36.32300,35.75000,35.86000,35.86000,-0.75%,625685 +2015-12-03,35.92000,36.02000,34.66000,34.78000,34.78000,-3.01%,516374 +2015-12-04,34.75000,35.45000,34.63000,35.32000,35.32000,1.55%,741575 +2015-12-07,35.11000,35.64000,34.73000,35.07000,35.07000,-0.71%,537675 +2015-12-08,34.77000,35.38000,34.49000,35.22000,35.22000,0.43%,430870 +2015-12-09,35.01000,35.55000,34.66000,34.82000,34.82000,-1.14%,621330 +2015-12-10,34.79000,35.23000,34.59000,34.68000,34.68000,-0.40%,420974 +2015-12-11,34.42000,34.85000,33.95000,34.12000,34.12000,-1.61%,591457 +2015-12-14,34.06000,34.46000,33.94000,34.16000,34.16000,0.12%,451037 +2015-12-15,34.26000,34.62000,33.98000,34.23000,34.23000,0.20%,1252751 +2015-12-16,34.45000,34.65000,33.99000,34.38000,34.38000,0.44%,673152 +2015-12-17,34.39000,34.55000,33.73000,33.94000,33.94000,-1.28%,727261 +2015-12-18,33.88000,34.10000,33.71000,33.71000,33.71000,-0.68%,1170737 +2015-12-21,33.87000,34.03000,33.18000,33.53000,33.53000,-0.53%,779657 +2015-12-22,33.61000,34.36500,33.00000,34.24000,34.24000,2.12%,496359 +2015-12-23,34.41000,35.36000,33.99000,35.12000,35.12000,2.57%,1230447 +2015-12-24,35.12000,35.55000,34.04000,35.41000,35.41000,0.83%,290718 +2015-12-28,35.32000,35.45000,34.54000,35.21000,35.21000,-0.56%,352129 +2015-12-29,35.37000,35.49000,34.99000,35.36000,35.36000,0.43%,318793 +2015-12-30,35.26000,35.44000,35.02000,35.04000,35.04000,-0.90%,358018 +2015-12-31,35.02000,35.27000,33.14000,34.63000,34.63000,-1.17%,456704 +2016-01-04,34.20000,34.20000,33.14000,33.73000,33.73000,-2.60%,552494 +2016-01-05,33.74000,33.99000,33.56000,33.66000,33.66000,-0.21%,392459 +2016-01-06,33.25000,33.84000,32.77000,33.07000,33.07000,-1.75%,755203 +2016-01-07,32.56000,32.88000,31.54000,31.77000,31.77000,-3.93%,948525 +2016-01-08,31.94000,32.18000,31.30000,31.36000,31.36000,-1.29%,931998 +2016-01-11,31.43000,31.60000,30.75000,31.07000,31.07000,-0.92%,1045321 +2016-01-12,31.26000,31.55000,30.69000,31.14000,31.14000,0.23%,603081 +2016-01-13,31.02000,31.76000,29.91000,30.06000,30.06000,-3.47%,1274398 +2016-01-14,30.42000,31.43000,29.96000,31.34000,31.34000,4.26%,1137047 +2016-01-15,30.40000,30.80000,30.10000,30.68000,30.68000,-2.11%,841928 +2016-01-19,30.83000,31.06000,29.61000,30.10000,30.10000,-1.89%,1155753 +2016-01-20,29.59000,29.99000,28.75000,29.61000,29.61000,-1.63%,1531404 +2016-01-21,31.33000,32.90000,29.84000,31.14000,31.14000,5.17%,2509852 +2016-01-22,31.69000,32.03500,31.11000,31.45000,31.45000,1.00%,1130794 +2016-01-25,31.26000,31.43000,29.92000,29.94000,29.94000,-4.80%,947562 +2016-01-26,30.03000,30.30500,29.70000,30.26000,30.26000,1.07%,912232 +2016-01-27,30.06000,30.18000,29.35000,29.55000,29.55000,-2.35%,940464 +2016-01-28,29.83000,30.00000,28.79500,28.94000,28.94000,-2.06%,818672 +2016-01-29,28.98000,29.73500,28.89000,29.61000,29.61000,2.32%,1009956 +2016-02-01,30.05000,30.50000,29.59000,30.38000,30.38000,2.60%,1102796 +2016-02-02,30.04000,30.25000,29.28000,29.42000,29.42000,-3.16%,877711 +2016-02-03,29.54000,29.82000,28.79000,29.57000,29.57000,0.51%,663443 +2016-02-04,29.45000,30.05000,29.28000,29.59000,29.59000,0.07%,709254 +2016-02-05,29.24000,29.51000,27.82000,28.11000,28.11000,-5.00%,1153650 +2016-02-08,27.50000,28.31000,27.06000,27.71000,27.71000,-1.42%,1199095 +2016-02-09,27.36000,28.38000,27.31000,27.78000,27.78000,0.25%,782034 +2016-02-10,28.00000,29.48000,27.74000,27.78000,27.78000,,847639 +2016-02-11,27.49000,28.33000,27.44000,28.04000,28.04000,0.94%,918846 +2016-02-12,28.27000,28.67000,28.17500,28.63000,28.63000,2.10%,592928 +2016-02-16,28.94000,29.13000,28.58000,28.66000,28.66000,0.10%,684392 +2016-02-17,28.80000,29.71000,28.71000,29.68000,29.68000,3.56%,806768 +2016-02-18,29.81000,29.98000,29.34000,29.46000,29.46000,-0.74%,642570 +2016-02-19,29.26000,30.11000,29.18000,30.10000,30.10000,2.17%,638227 +2016-02-22,30.31000,30.58000,30.08000,30.57000,30.57000,1.56%,475224 +2016-02-23,30.51000,30.51000,29.95000,30.02000,30.02000,-1.80%,540821 +2016-02-24,29.72000,30.51000,29.52000,30.44000,30.44000,1.40%,746732 +2016-02-25,30.79000,31.28000,30.54000,30.80000,30.80000,1.18%,726968 +2016-02-26,30.89000,31.36000,30.76000,31.23000,31.23000,1.40%,536745 +2016-02-29,31.19000,31.47000,30.53500,30.91000,30.91000,-1.02%,658351 +2016-03-01,31.17000,32.00000,31.00000,31.99000,31.99000,3.49%,457049 +2016-03-02,31.87000,32.16000,31.61500,32.12000,32.12000,0.41%,283224 +2016-03-03,32.01000,32.22000,31.59000,32.22000,32.22000,0.31%,383046 +2016-03-04,32.25000,32.48000,31.87000,32.18000,32.18000,-0.12%,706707 +2016-03-07,32.02000,32.14000,30.15000,31.88000,31.88000,-0.93%,757457 +2016-03-08,31.71000,31.89000,31.29000,31.51000,31.51000,-1.16%,310050 +2016-03-09,31.62000,31.77000,31.07000,31.55000,31.55000,0.13%,373549 +2016-03-10,31.78000,31.99000,30.81000,31.21000,31.21000,-1.08%,393174 +2016-03-11,31.42000,31.67000,31.34000,31.51000,31.51000,0.96%,302485 +2016-03-14,31.44000,31.83000,31.33000,31.69000,31.69000,0.57%,279635 +2016-03-15,31.56000,31.88000,31.46000,31.57000,31.57000,-0.38%,470335 +2016-03-16,31.53000,31.85500,31.35000,31.84000,31.84000,0.86%,286002 +2016-03-17,31.85000,32.42500,31.58000,32.32000,32.32000,1.51%,355059 +2016-03-18,32.08000,33.00000,30.76000,32.84000,32.84000,1.61%,847158 +2016-03-21,32.63000,32.69000,32.01000,32.28000,32.28000,-1.71%,376427 +2016-03-22,32.18000,32.67500,32.15000,32.42000,32.42000,0.43%,314621 +2016-03-23,32.41000,32.53000,31.58000,31.59000,31.59000,-2.56%,398087 +2016-03-24,31.37000,32.12000,31.17000,32.10000,32.10000,1.61%,295713 +2016-03-28,32.24000,32.69000,31.73000,32.03000,32.03000,-0.22%,428278 +2016-03-29,31.88000,32.92000,31.87000,32.89000,32.89000,2.68%,524108 +2016-03-30,33.10000,33.26000,32.40000,32.93000,32.93000,0.12%,345143 +2016-03-31,32.83000,33.27000,32.75000,33.16000,33.16000,0.70%,485107 +2016-04-01,32.85000,33.10000,32.58000,33.00000,33.00000,-0.48%,512437 +2016-04-04,33.00000,33.05000,32.59000,32.63000,32.63000,-1.12%,372283 +2016-04-05,32.42000,32.51000,32.01000,32.10000,32.10000,-1.62%,195684 +2016-04-06,31.64000,32.66000,31.61000,32.65000,32.65000,1.71%,328711 +2016-04-07,32.45000,32.61000,32.01000,32.20000,32.20000,-1.38%,336538 +2016-04-08,32.49000,32.71500,31.58000,31.96000,31.96000,-0.75%,391783 +2016-04-11,31.96000,32.74000,31.96000,32.38000,32.38000,1.31%,616306 +2016-04-12,32.36000,32.54000,31.99000,32.29000,32.29000,-0.28%,395721 +2016-04-13,32.43000,33.00000,32.43000,32.96000,32.96000,2.07%,420307 +2016-04-14,32.90000,32.99000,32.57000,32.74000,32.74000,-0.67%,440150 +2016-04-15,32.70000,33.29000,32.65000,33.29000,33.29000,1.68%,1114476 +2016-04-18,33.13000,33.49000,33.02000,33.38000,33.38000,0.27%,269488 +2016-04-19,33.40000,33.72000,33.06000,33.68000,33.68000,0.90%,481576 +2016-04-20,33.76000,34.70000,33.39500,34.21000,34.21000,1.57%,1270038 +2016-04-21,37.39000,38.50000,36.00000,37.55000,37.55000,9.76%,3068491 +2016-04-22,37.41000,37.65600,36.54000,37.02000,37.02000,-1.41%,1857776 +2016-04-25,37.08000,37.36000,36.40000,36.85000,36.85000,-0.46%,766886 +2016-04-26,36.79000,37.19000,36.62000,37.04000,37.04000,0.52%,505293 +2016-04-27,36.92000,37.28000,36.37000,36.96000,36.96000,-0.22%,680995 +2016-04-28,36.68000,37.04000,36.53000,36.68000,36.68000,-0.76%,676168 +2016-04-29,36.56000,36.78000,36.16000,36.46000,36.46000,-0.60%,525796 +2016-05-02,36.25000,37.04000,36.18000,36.97000,36.97000,1.40%,731606 +2016-05-03,36.44000,36.95000,36.07000,36.49000,36.49000,-1.30%,495363 +2016-05-04,36.17000,36.30000,35.32000,35.73000,35.73000,-2.08%,898260 +2016-05-05,35.62000,36.00000,35.29000,35.53000,35.53000,-0.56%,602883 +2016-05-06,35.24000,35.59000,34.89000,35.58000,35.58000,0.14%,464213 +2016-05-09,35.48000,35.97200,35.08500,35.57000,35.57000,-0.03%,444042 +2016-05-10,35.51000,36.35000,35.41000,36.31000,36.31000,2.08%,562203 +2016-05-11,36.18000,36.66000,35.92400,36.16000,36.16000,-0.41%,626960 +2016-05-12,36.22000,36.60000,35.56000,35.84000,35.84000,-0.88%,536785 +2016-05-13,35.61000,35.69000,34.80000,35.38000,35.38000,-1.28%,1066142 +2016-05-16,35.12000,35.94000,35.12000,35.73000,35.73000,0.99%,482843 +2016-05-17,35.62000,36.00000,35.09500,35.32000,35.32000,-1.15%,609283 +2016-05-18,35.08000,35.53000,34.81000,35.13000,35.13000,-0.54%,424991 +2016-05-19,34.99000,35.33000,34.64000,34.98000,34.98000,-0.43%,492493 +2016-05-20,35.06000,35.70000,34.97000,35.66000,35.66000,1.94%,670177 +2016-05-23,35.61000,35.86000,35.33000,35.37000,35.37000,-0.81%,615177 +2016-05-24,35.51000,36.32000,35.47000,36.08000,36.08000,2.01%,840917 +2016-05-25,36.23000,36.38000,35.81000,35.83000,35.83000,-0.69%,997764 +2016-05-26,35.89000,36.21000,35.57000,35.76000,35.76000,-0.20%,618180 +2016-05-27,35.71000,36.06000,35.66000,35.95000,35.95000,0.53%,559924 +2016-05-31,35.96000,36.13000,35.61000,35.74000,35.74000,-0.58%,578873 +2016-06-01,35.59000,36.02000,35.53000,35.97000,35.97000,0.64%,865852 +2016-06-02,35.95000,36.47000,35.56000,36.46000,36.46000,1.36%,1104609 +2016-06-03,36.46000,36.52000,35.76000,36.48000,36.48000,0.05%,827826 +2016-06-06,36.59000,37.52000,36.45000,37.34000,37.34000,2.36%,895315 +2016-06-07,37.28000,37.45000,37.15000,37.29000,37.29000,-0.13%,545542 +2016-06-08,37.29000,38.21000,37.21000,38.15000,38.15000,2.31%,1181672 +2016-06-09,37.88000,38.34000,37.65000,37.88000,37.88000,-0.71%,822789 +2016-06-10,37.61000,37.71000,36.91000,37.03000,37.03000,-2.24%,569621 +2016-06-13,36.83000,37.56000,36.80000,37.20000,37.20000,0.46%,1422940 +2016-06-14,37.17000,37.88000,36.96700,37.75000,37.75000,1.48%,1371015 +2016-06-15,37.76000,38.75000,37.61000,38.23000,38.23000,1.27%,1216423 +2016-06-16,37.98000,38.83000,37.89000,38.80000,38.80000,1.49%,1142847 +2016-06-17,38.94000,39.21000,38.35000,38.38000,38.38000,-1.08%,1384612 +2016-06-20,38.74000,39.40000,38.73000,38.98000,38.98000,1.56%,817068 +2016-06-21,38.90000,39.33000,38.90000,39.11000,39.11000,0.33%,736001 +2016-06-22,39.20000,39.28000,38.60000,38.62000,38.62000,-1.25%,743445 +2016-06-23,39.08000,39.44000,38.90000,39.39000,39.39000,1.99%,678070 +2016-06-24,37.78000,38.03000,36.66000,36.75000,36.75000,-6.70%,2456679 +2016-06-27,36.33000,36.35000,34.68000,34.95000,34.95000,-4.90%,1224184 +2016-06-28,35.30000,35.66000,34.90000,35.19000,35.19000,0.69%,742187 +2016-06-29,35.62000,36.43000,35.45000,36.27000,36.27000,3.07%,1358915 +2016-06-30,36.27000,37.59000,36.13000,37.58000,37.58000,3.61%,1487751 +2016-07-01,37.58000,38.17000,37.52400,37.90000,37.90000,0.85%,1232242 +2016-07-05,37.68000,38.75000,36.57000,37.35000,37.35000,-1.45%,770118 +2016-07-06,37.29000,37.75000,36.93000,37.34000,37.34000,-0.03%,1216094 +2016-07-07,37.44000,37.67500,37.22000,37.39000,37.39000,0.13%,507423 +2016-07-08,37.72000,38.53000,37.46000,38.36000,38.36000,2.59%,841116 +2016-07-11,38.52000,38.91000,38.23000,38.61000,38.61000,0.65%,498594 +2016-07-12,38.96000,39.18000,38.45000,38.77000,38.77000,0.41%,869546 +2016-07-13,38.96000,39.03200,38.25000,38.28000,38.28000,-1.26%,705137 +2016-07-14,38.51000,38.74000,37.25000,38.56000,38.56000,0.73%,455562 +2016-07-15,38.69000,39.17000,38.26000,38.73000,38.73000,0.44%,735016 +2016-07-18,38.75000,39.11500,38.75000,38.94000,38.94000,0.54%,642477 +2016-07-19,38.88000,39.17000,38.85000,39.04000,39.04000,0.26%,742058 +2016-07-20,39.39000,39.97000,39.07000,39.56000,39.56000,1.33%,2766327 +2016-07-21,40.05000,41.41000,40.04000,40.17000,40.17000,1.54%,4627619 +2016-07-22,39.98000,40.69000,39.77000,40.55000,40.55000,0.95%,1889820 +2016-07-25,40.42000,40.70000,39.99500,40.08000,40.08000,-1.16%,693897 +2016-07-26,40.06000,40.41000,39.89000,40.36000,40.36000,0.70%,1608507 +2016-07-27,40.66000,40.74000,39.89000,40.29000,40.29000,-0.17%,1178610 +2016-07-28,40.20000,40.58000,40.05000,40.11000,40.11000,-0.45%,588139 +2016-07-29,40.22000,40.22300,39.19000,39.73000,39.73000,-0.95%,1230884 +2016-08-01,40.23000,40.66000,39.97000,40.39000,40.39000,1.66%,1431706 +2016-08-02,40.33000,40.48000,39.31000,39.62000,39.62000,-1.91%,1063877 +2016-08-03,39.47000,39.60500,39.28000,39.55000,39.55000,-0.18%,642767 +2016-08-04,39.64000,39.94000,39.35000,39.67000,39.67000,0.30%,374686 +2016-08-05,39.78000,40.87000,39.78000,40.82000,40.82000,2.90%,1001008 +2016-08-08,40.82000,41.16000,40.71000,41.08000,41.08000,0.64%,842858 +2016-08-09,40.93000,41.33000,40.89500,41.21000,41.21000,0.32%,587490 +2016-08-10,41.30000,41.39000,40.99000,41.27000,41.27000,0.15%,446482 +2016-08-11,41.31000,41.85000,41.08000,41.65000,41.65000,0.92%,487551 +2016-08-12,41.58000,41.71000,41.37000,41.66000,41.66000,0.02%,553173 +2016-08-15,41.67000,42.99000,41.62500,42.64000,42.64000,2.35%,1212448 +2016-08-16,42.61000,42.61000,41.40000,41.63000,41.63000,-2.37%,969141 +2016-08-17,41.58000,41.78000,41.14000,41.46000,41.46000,-0.41%,932086 +2016-08-18,41.52000,41.95000,41.35000,41.66000,41.66000,0.48%,1208966 +2016-08-19,41.63000,42.35000,41.41000,42.28000,42.28000,1.49%,721602 +2016-08-22,42.08000,42.25000,41.83000,42.06000,42.06000,-0.52%,349837 +2016-08-23,42.33000,42.56000,42.02500,42.55000,42.55000,1.17%,342488 +2016-08-24,42.40000,42.61000,42.05000,42.25000,42.25000,-0.71%,795344 +2016-08-25,42.23000,42.38000,41.94000,42.16000,42.16000,-0.21%,654168 +2016-08-26,42.31000,42.50000,41.94000,42.32000,42.32000,0.38%,434446 +2016-08-29,42.29000,42.85000,42.29000,42.56000,42.56000,0.57%,603857 +2016-08-30,42.65000,42.80000,42.54000,42.80000,42.80000,0.56%,533000 +2016-08-31,42.62000,42.85000,42.24000,42.67000,42.67000,-0.30%,827808 +2016-09-01,42.62000,42.86000,42.30000,42.84000,42.84000,0.40%,701056 +2016-09-02,42.97000,43.65500,42.86000,43.56000,43.56000,1.68%,826596 +2016-09-06,43.52000,43.58000,43.22000,43.57000,43.57000,0.02%,715244 +2016-09-07,43.57000,43.75000,41.40000,43.74000,43.74000,0.39%,516318 +2016-09-08,43.73000,43.96000,43.49300,43.92000,43.92000,0.41%,877436 +2016-09-09,43.52000,43.76000,42.28000,43.21000,43.21000,-1.62%,1642746 +2016-09-12,42.88000,43.65000,42.79000,43.57000,43.57000,0.83%,843675 +2016-09-13,43.23000,43.39000,42.91000,43.11000,43.11000,-1.06%,911792 +2016-09-14,43.17000,43.51000,43.04000,43.24000,43.24000,0.30%,780099 +2016-09-15,43.35000,43.95000,43.25000,43.71000,43.71000,1.09%,524380 +2016-09-16,43.38000,43.52000,43.14000,43.26000,43.26000,-1.03%,844534 +2016-09-19,43.31000,43.83000,43.14000,43.39000,43.39000,0.30%,364742 +2016-09-20,43.54000,43.80000,43.32000,43.33000,43.33000,-0.14%,412852 +2016-09-21,43.44000,44.13000,43.19000,44.11000,44.11000,1.80%,546928 +2016-09-22,44.24000,44.75000,44.18000,44.56000,44.56000,1.02%,688934 +2016-09-23,44.52000,44.75000,44.11000,44.13000,44.13000,-0.96%,488603 +2016-09-26,43.99000,44.08000,43.72000,43.74000,43.74000,-0.88%,437456 +2016-09-27,43.66000,44.31000,43.58000,44.30000,44.30000,1.28%,306339 +2016-09-28,44.38000,44.65000,44.11000,44.51000,44.51000,0.47%,441197 +2016-09-29,44.35000,44.56000,43.62000,43.88000,43.88000,-1.42%,633576 +2016-09-30,43.85000,44.42000,43.01000,44.31000,44.31000,0.98%,1005543 +2016-10-03,45.02000,46.80200,44.41000,45.11000,45.11000,1.81%,2578740 +2016-10-04,45.34000,45.81000,45.07000,45.44000,45.44000,0.73%,1115777 +2016-10-05,45.50000,45.98000,45.30000,45.89000,45.89000,0.99%,682041 +2016-10-06,45.84000,46.26000,45.52000,46.25000,46.25000,0.78%,770540 +2016-10-07,46.50000,46.50000,45.63500,45.94000,45.94000,-0.67%,579783 +2016-10-10,46.28000,46.91000,45.95000,45.98000,45.98000,0.09%,782869 +2016-10-11,45.89000,45.97000,44.65000,45.10000,45.10000,-1.91%,751051 +2016-10-12,45.01000,45.18000,44.73000,45.14000,45.14000,0.09%,770420 +2016-10-13,44.73000,45.21000,44.44000,45.08000,45.08000,-0.13%,767274 +2016-10-14,45.33000,45.93000,45.12000,45.26000,45.26000,0.40%,623417 +2016-10-17,45.11000,45.48000,44.88500,45.47000,45.47000,0.46%,726025 +2016-10-18,45.99000,46.28000,45.57000,46.13000,46.13000,1.45%,761105 +2016-10-19,45.61000,46.60000,45.61000,46.43000,46.43000,0.65%,610448 +2016-10-20,46.37000,46.60000,46.03000,46.33000,46.33000,-0.22%,648991 +2016-10-21,46.21000,46.42000,46.02000,46.39000,46.39000,0.13%,629985 +2016-10-24,46.71000,47.32000,46.05000,46.12000,46.12000,-0.58%,1351072 +2016-10-25,46.14000,46.35000,45.33000,45.52000,45.52000,-1.30%,1374702 +2016-10-26,45.14000,45.22000,43.10000,43.55000,43.55000,-4.33%,3475062 +2016-10-27,46.00000,47.50000,45.21000,45.59000,45.59000,4.68%,5988867 +2016-10-28,45.49000,46.98000,45.40000,46.89000,46.89000,2.85%,2262716 +2016-10-31,46.76000,47.64000,46.26000,47.44000,47.44000,1.17%,1942663 +2016-11-01,47.44000,47.61000,45.64000,45.93000,45.93000,-3.18%,1630644 +2016-11-02,45.71000,45.71000,43.78000,43.97000,43.97000,-4.27%,2289579 +2016-11-03,43.94000,44.16000,43.12000,43.25000,43.25000,-1.64%,1616440 +2016-11-04,43.79000,44.54000,43.57000,44.02000,44.02000,1.78%,1722374 +2016-11-07,44.85000,45.63000,44.30000,45.35000,45.35000,3.02%,2090565 +2016-11-08,45.18000,46.81000,44.82000,46.68000,46.68000,2.93%,2365601 +2016-11-09,45.96000,47.44000,45.54000,46.95000,46.95000,0.58%,2230598 +2016-11-10,47.32000,47.90000,45.92000,47.17000,47.17000,0.47%,1690239 +2016-11-11,47.00000,47.53000,46.66000,47.05000,47.05000,-0.25%,854147 +2016-11-14,47.52000,47.90000,47.34000,47.59000,47.59000,1.15%,1098405 +2016-11-15,47.45000,47.79000,47.02000,47.53000,47.53000,-0.13%,1012244 +2016-11-16,47.02000,47.90000,46.28000,47.58000,47.58000,0.11%,1007058 +2016-11-17,47.60000,49.09000,47.28000,49.01000,49.01000,3.01%,1327038 +2016-11-18,48.95000,49.24000,48.26000,48.68000,48.68000,-0.67%,1386791 +2016-11-21,48.58000,48.97700,48.34500,48.53000,48.53000,-0.31%,1036801 +2016-11-22,48.86000,49.17000,48.11000,48.25000,48.25000,-0.58%,1409660 +2016-11-23,48.31000,49.18500,48.16000,49.17000,49.17000,1.91%,1023500 +2016-11-25,49.29000,49.81000,49.13000,49.79000,49.79000,1.26%,914758 +2016-11-28,49.64000,49.93000,49.20000,49.62000,49.62000,-0.34%,821782 +2016-11-29,49.68000,49.85000,49.03000,49.63000,49.63000,0.02%,936089 +2016-11-30,49.51000,49.76000,48.70000,48.71000,48.71000,-1.85%,1548126 +2016-12-01,49.10000,49.36000,46.05500,46.32000,46.32000,-4.91%,1906302 +2016-12-02,45.99000,46.39000,45.57000,46.37000,46.37000,0.11%,1409246 +2016-12-05,46.64000,47.40000,46.14000,46.37000,46.37000,,1493674 +2016-12-06,46.75000,47.55000,46.07000,47.13000,47.13000,1.64%,1429706 +2016-12-07,47.40000,47.98000,46.71000,47.89000,47.89000,1.61%,1022020 +2016-12-08,48.10000,49.05000,47.76000,48.31000,48.31000,0.88%,1327836 +2016-12-09,48.38000,49.06700,48.15000,48.19000,48.19000,-0.25%,807570 +2016-12-12,48.27000,48.60000,47.06000,47.58000,47.58000,-1.27%,544291 +2016-12-13,47.65000,48.43000,47.58000,48.22000,48.22000,1.35%,776597 +2016-12-14,48.34000,48.68000,47.85000,47.91000,47.91000,-0.64%,869570 +2016-12-15,47.96000,49.03000,47.79000,48.52000,48.52000,1.27%,971066 +2016-12-16,48.52000,48.75000,46.95000,47.03000,47.03000,-3.07%,1161106 +2016-12-19,47.24000,47.63000,46.96000,47.40000,47.40000,0.79%,547122 +2016-12-20,47.58000,47.96000,47.17000,47.33000,47.33000,-0.15%,531843 +2016-12-21,47.51000,47.67000,46.70000,46.83000,46.83000,-1.06%,544497 +2016-12-22,46.67000,46.70600,45.72000,46.15000,46.15000,-1.45%,875361 +2016-12-23,46.26000,46.66000,46.11000,46.62000,46.62000,1.02%,367599 +2016-12-27,46.55000,47.02000,46.33000,46.63000,46.63000,0.02%,789926 +2016-12-28,46.61000,46.71000,46.06000,46.35000,46.35000,-0.60%,494238 +2016-12-29,46.44000,46.76000,46.28500,46.55000,46.55000,0.43%,654150 +2016-12-30,46.68000,46.72500,45.86000,46.27000,46.27000,-0.60%,626788 +2017-01-03,46.59000,47.14000,45.93000,46.64000,46.64000,0.80%,1415421 +2017-01-04,46.66000,47.40000,46.64000,46.85000,46.85000,0.45%,1195545 +2017-01-05,46.90000,47.28000,46.57000,47.11000,47.11000,0.55%,1114146 +2017-01-06,47.15000,48.51000,46.85000,48.25000,48.25000,2.42%,988520 +2017-01-09,48.32000,48.96000,47.73000,48.78000,48.78000,1.10%,1481166 +2017-01-10,48.77000,49.74000,48.68000,49.47000,49.47000,1.41%,1406126 +2017-01-11,49.61000,49.78000,48.48000,49.09000,49.09000,-0.77%,1053745 +2017-01-12,49.19000,49.50000,48.40000,49.31000,49.31000,0.45%,1022679 +2017-01-13,49.26000,49.80000,49.12000,49.23000,49.23000,-0.16%,863392 +2017-01-17,49.09000,49.09000,47.08000,47.36000,47.36000,-3.80%,1778303 +2017-01-18,47.36000,47.75500,46.87000,47.38000,47.38000,0.04%,1362336 +2017-01-19,49.50000,51.89000,49.33100,50.21000,50.21000,5.97%,4845663 +2017-01-20,50.04000,50.47000,49.12000,49.56000,49.56000,-1.29%,1723479 +2017-01-23,49.67000,50.75000,49.67000,50.50000,50.50000,1.90%,1952480 +2017-01-24,50.65000,52.27000,50.53800,52.16000,52.16000,3.29%,1719910 +2017-01-25,52.50000,53.01000,52.20000,53.00000,53.00000,1.61%,1893958 +2017-01-26,53.46000,54.13000,52.52000,52.82000,52.82000,-0.34%,1670674 +2017-01-27,52.84000,53.21000,52.05000,52.23000,52.23000,-1.12%,977334 +2017-01-30,52.04000,52.19000,51.10000,52.15000,52.15000,-0.15%,629107 +2017-01-31,51.76000,52.65000,51.53000,52.57000,52.57000,0.81%,837308 +2017-02-01,52.57000,52.96000,51.98000,52.19000,52.19000,-0.72%,1066018 +2017-02-02,52.20000,53.96000,52.06000,53.52000,53.52000,2.55%,1730179 +2017-02-03,53.54000,54.27000,53.25000,53.97000,53.97000,0.84%,1209878 +2017-02-06,53.74000,54.10000,53.50000,53.80000,53.80000,-0.31%,1104836 +2017-02-07,53.88000,54.15000,53.65000,53.82000,53.82000,0.04%,797904 +2017-02-08,53.87000,54.26000,53.50000,54.22000,54.22000,0.74%,1081846 +2017-02-09,54.20000,55.07000,54.03000,54.79000,54.79000,1.05%,1221518 +2017-02-10,54.88000,54.99000,53.72000,54.18000,54.18000,-1.11%,849985 +2017-02-13,54.50000,54.57000,53.90000,54.30000,54.30000,0.22%,668490 +2017-02-14,54.06000,54.49000,53.72000,54.46000,54.46000,0.29%,565174 +2017-02-15,54.14000,54.89000,54.06000,54.70000,54.70000,0.44%,1009271 +2017-02-16,54.19000,54.66000,53.49000,53.66000,53.66000,-1.90%,1547921 +2017-02-17,53.50000,54.27000,53.44000,54.26000,54.26000,1.12%,859917 +2017-02-21,53.99000,55.42000,53.99000,55.37000,55.37000,2.05%,1277384 +2017-02-22,55.36000,55.41700,54.69000,54.85000,54.85000,-0.94%,860305 +2017-02-23,54.85000,55.23000,54.44700,54.67000,54.67000,-0.33%,915632 +2017-02-24,54.33000,55.18000,54.07000,55.10000,55.10000,0.79%,742777 +2017-02-27,55.10000,55.12000,54.59100,54.87000,54.87000,-0.42%,792326 +2017-02-28,54.58000,54.58000,53.84000,53.89000,53.89000,-1.79%,1046467 +2017-03-01,54.76000,55.93500,54.42000,55.75000,55.75000,3.45%,1196388 +2017-03-02,55.70000,55.74000,54.87000,54.95000,54.95000,-1.43%,717627 +2017-03-03,55.13000,55.72000,54.88000,55.59000,55.59000,1.16%,1081189 +2017-03-06,55.18000,55.22000,54.82000,54.96000,54.96000,-1.13%,904062 +2017-03-07,54.84000,55.10000,54.59000,54.80000,54.80000,-0.29%,555023 +2017-03-08,54.78000,56.18000,54.44000,55.57000,55.57000,1.41%,1885259 +2017-03-09,55.50000,55.56000,54.66000,54.98000,54.98000,-1.06%,964468 +2017-03-10,55.37000,55.43000,54.89000,55.22000,55.22000,0.44%,551323 +2017-03-13,55.20000,55.83000,55.20000,55.77000,55.77000,1.00%,697274 +2017-03-14,55.53000,55.82000,55.24000,55.68000,55.68000,-0.16%,672000 +2017-03-15,56.16000,56.50000,55.77000,56.43000,56.43000,1.35%,878523 +2017-03-16,56.72000,56.72600,56.08000,56.27000,56.27000,-0.28%,422873 +2017-03-17,56.42000,56.65000,55.87000,56.19000,56.19000,-0.14%,1044910 +2017-03-20,56.43000,56.43000,55.60000,55.64000,55.64000,-0.98%,1015649 +2017-03-21,56.02000,56.08000,53.48000,53.67000,53.67000,-3.54%,1514569 +2017-03-22,53.65000,54.00000,52.69000,53.60000,53.60000,-0.13%,2849232 +2017-03-23,53.61000,54.73000,50.95000,52.09000,52.09000,-2.82%,8256887 +2017-03-24,52.46000,53.06000,51.84000,51.94000,51.94000,-0.29%,3013337 +2017-03-27,51.21000,52.70000,50.68000,52.62000,52.62000,1.31%,1964242 +2017-03-28,52.67000,53.38000,52.22000,52.72000,52.72000,0.19%,1423462 +2017-03-29,52.85000,53.20000,52.58000,53.07000,53.07000,0.66%,736727 +2017-03-30,53.06000,53.23000,52.40000,52.47000,52.47000,-1.13%,907371 +2017-03-31,52.35000,52.70000,51.68000,52.55000,52.55000,0.15%,1089578 +2017-04-03,52.79000,52.91000,51.70000,52.26000,52.26000,-0.55%,1337947 +2017-04-04,52.13000,52.49000,51.68000,51.86000,51.86000,-0.77%,914130 +2017-04-05,52.11000,52.34000,51.21500,51.24000,51.24000,-1.20%,1360762 +2017-04-06,51.26000,52.10000,51.00000,51.98000,51.98000,1.44%,905148 +2017-04-07,51.99000,52.28000,51.69000,51.89000,51.89000,-0.17%,537155 +2017-04-10,51.84000,52.53500,51.62000,52.18000,52.18000,0.56%,928978 +2017-04-11,52.19000,52.57000,51.46500,52.56000,52.56000,0.73%,1047325 +2017-04-12,52.37000,53.02000,52.06000,52.07000,52.07000,-0.93%,1197117 +2017-04-13,51.39000,52.70000,51.39000,51.54000,51.54000,-1.02%,1158130 +2017-04-17,51.85000,52.47000,51.40000,52.46000,52.46000,1.79%,1572617 +2017-04-18,52.46000,53.45500,52.45000,53.23000,53.23000,1.47%,1654974 +2017-04-19,53.22000,53.99000,53.22000,53.69000,53.69000,0.86%,2314423 +2017-04-20,54.10000,54.20000,51.88000,52.98000,52.98000,-1.32%,3455040 +2017-04-21,52.86000,52.94000,51.73000,51.93000,51.93000,-1.98%,1949188 +2017-04-24,52.10000,53.41000,52.01000,53.35000,53.35000,2.73%,1274849 +2017-04-25,53.76000,54.19500,53.13000,53.69000,53.69000,0.64%,1115340 +2017-04-26,53.84000,54.08000,53.33000,53.88000,53.88000,0.35%,765847 +2017-04-27,54.01000,54.32000,53.35000,54.08000,54.08000,0.37%,606739 +2017-04-28,54.20000,54.22800,53.61000,54.05000,54.05000,-0.06%,899104 +2017-05-01,54.09000,54.87000,53.99000,54.82000,54.82000,1.42%,1032144 +2017-05-02,54.79000,55.31000,54.70000,54.74000,54.74000,-0.15%,1250269 +2017-05-03,54.60000,54.72000,53.52000,53.58000,53.58000,-2.12%,1066812 +2017-05-04,53.94000,54.26000,53.68000,53.99000,53.99000,0.77%,739918 +2017-05-05,54.18000,54.49000,53.93500,54.34000,54.34000,0.65%,901036 +2017-05-08,54.27000,54.99000,53.19500,53.33000,53.33000,-1.86%,1098699 +2017-05-09,53.43000,53.93000,53.42000,53.82000,53.82000,0.92%,814752 +2017-05-10,53.80000,53.97000,53.08000,53.32000,53.32000,-0.93%,826072 +2017-05-11,53.56000,53.85000,52.65000,53.03000,53.03000,-0.54%,1201035 +2017-05-12,52.99000,53.07000,52.49000,52.95000,52.95000,-0.15%,794600 +2017-05-15,52.98000,53.34000,52.38000,52.62000,52.62000,-0.62%,1537812 +2017-05-16,52.46000,53.56000,52.42000,53.52000,53.52000,1.71%,804777 +2017-05-17,52.86000,53.08000,51.57000,51.63000,51.63000,-3.53%,792589 +2017-05-18,51.79000,51.92000,51.02000,51.14000,51.14000,-0.95%,788907 +2017-05-19,51.69000,55.95000,51.54000,55.00000,55.00000,7.55%,41798 +2017-05-22,55.10000,56.00000,54.73500,55.93000,55.93000,1.69%,1262864 +2017-05-23,55.99000,56.51000,55.55000,55.90000,55.90000,-0.05%,878826 +2017-05-24,56.11000,57.44000,56.11000,57.14000,57.14000,2.22%,1621569 +2017-05-25,57.45000,59.00000,57.45000,58.14000,58.14000,1.75%,2086977 +2017-05-26,58.20000,58.54000,57.76000,58.00000,58.00000,-0.24%,976810 +2017-05-30,57.87000,58.16000,57.73000,57.97000,57.97000,-0.05%,633865 +2017-05-31,58.02000,58.42000,57.54000,57.58000,57.58000,-0.67%,790683 +2017-06-01,57.85000,58.22000,57.38000,57.79000,57.79000,0.36%,1261132 +2017-06-02,57.99000,59.29000,57.75000,59.07000,59.07000,2.21%,1169571 +2017-06-05,58.73000,59.20000,58.59000,58.87000,58.87000,-0.34%,854732 +2017-06-06,58.66000,59.92000,58.04000,59.26000,59.26000,0.66%,1278126 +2017-06-07,59.26000,59.50700,58.82000,59.22000,59.22000,-0.07%,791442 +2017-06-08,59.31000,59.80000,58.95500,59.69000,59.69000,0.79%,699397 +2017-06-09,59.82000,60.15000,55.68000,56.99000,56.99000,-4.52%,1863558 +2017-06-12,56.49000,56.77000,54.06000,56.05000,56.05000,-1.65%,2084285 +2017-06-13,56.67000,57.88000,56.55000,57.87000,57.87000,3.25%,1482877 +2017-06-14,57.86000,58.40000,57.18000,57.60000,57.60000,-0.47%,1411134 +2017-06-15,56.72000,57.14000,53.94000,56.97000,56.97000,-1.09%,1174939 +2017-06-16,56.89000,57.43000,56.22000,57.14000,57.14000,0.30%,1302914 +2017-06-19,57.60000,57.98000,57.02000,57.43000,57.43000,0.51%,827400 +2017-06-20,57.32000,57.81000,56.65000,56.82000,56.82000,-1.06%,629081 +2017-06-21,57.06000,57.67000,56.81000,57.39000,57.39000,1.00%,786173 +2017-06-22,57.48000,58.10000,57.17500,57.80000,57.80000,0.71%,977909 +2017-06-23,57.70000,59.38500,57.70000,58.89000,58.89000,1.89%,2382923 +2017-06-26,59.30000,60.22000,58.44000,58.49000,58.49000,-0.68%,1090705 +2017-06-27,58.26000,58.28000,56.04000,56.21000,56.21000,-3.90%,1153501 +2017-06-28,56.67000,57.16500,55.88000,57.00000,57.00000,1.41%,1034654 +2017-06-29,56.97000,56.97000,54.70000,55.51000,55.51000,-2.61%,956151 +2017-06-30,55.72000,55.87000,54.99000,55.12000,55.12000,-0.70%,1429573 +2017-07-03,55.40000,55.66500,53.83000,53.89000,53.89000,-2.23%,1305376 +2017-07-05,54.16000,56.22500,53.46000,56.11000,56.11000,4.12%,1475702 +2017-07-06,55.51000,56.06000,54.96000,55.53000,55.53000,-1.03%,1257657 +2017-07-07,55.76000,57.34000,55.73000,56.79000,56.79000,2.27%,985426 +2017-07-10,56.71000,57.16000,56.12000,56.81000,56.81000,0.04%,815382 +2017-07-11,56.80000,57.56000,56.55000,57.38000,57.38000,1.00%,886375 +2017-07-12,58.24000,58.64500,57.59500,58.02000,58.02000,1.12%,848058 +2017-07-13,58.17000,58.30000,57.12000,57.37000,57.37000,-1.12%,884895 +2017-07-14,57.71000,58.19000,57.37000,58.06000,58.06000,1.20%,1107577 +2017-07-17,57.91000,58.05000,56.92000,57.49000,57.49000,-0.98%,1378674 +2017-07-18,57.25000,58.14000,56.95000,58.05000,58.05000,0.97%,940240 +2017-07-19,58.40000,59.29000,58.00000,58.92000,58.92000,1.50%,2101067 +2017-07-20,54.30000,55.85000,53.50000,54.10000,54.10000,-8.18%,8866293 +2017-07-21,54.01000,55.39000,53.66000,55.22000,55.22000,2.07%,3511102 +2017-07-24,55.24000,55.80000,54.40000,55.73000,55.73000,0.92%,1739518 +2017-07-25,55.80000,55.94000,55.15000,55.74000,55.74000,0.02%,1627491 +2017-07-26,55.92000,56.36000,55.46000,55.88000,55.88000,0.25%,1237092 +2017-07-27,56.26000,56.41000,54.18000,55.20000,55.20000,-1.22%,1473695 +2017-07-28,54.89000,55.65000,54.25000,55.32000,55.32000,0.22%,815040 +2017-07-31,55.56000,55.62000,54.85000,55.19000,55.19000,-0.23%,1022139 +2017-08-01,55.36000,55.61000,55.04000,55.48000,55.48000,0.53%,1036483 +2017-08-02,55.89000,55.89000,54.31000,54.44000,54.44000,-1.87%,1114868 +2017-08-03,54.44000,54.54000,53.53000,54.11000,54.11000,-0.61%,1349146 +2017-08-04,54.28000,54.45000,53.89000,54.06000,54.06000,-0.09%,698793 +2017-08-07,54.07000,54.38000,53.86000,54.15000,54.15000,0.17%,371594 +2017-08-08,54.10000,54.47000,53.58000,53.68000,53.68000,-0.87%,655239 +2017-08-09,53.38000,54.01000,53.04000,53.84000,53.84000,0.30%,948369 +2017-08-10,53.36000,53.72000,52.33000,52.54000,52.54000,-2.41%,1286982 +2017-08-11,52.53000,53.53000,52.20000,53.34000,53.34000,1.52%,838848 +2017-08-14,53.82000,53.96000,53.25000,53.42000,53.42000,0.15%,780484 +2017-08-15,53.50000,53.62000,53.18000,53.39000,53.39000,-0.06%,702726 +2017-08-16,53.50000,54.28000,53.43000,54.01000,54.01000,1.16%,748780 +2017-08-17,53.87000,54.14000,52.95000,52.99000,52.99000,-1.89%,655538 +2017-08-18,52.90000,53.80000,52.55000,53.52000,53.52000,1.00%,998905 +2017-08-21,53.48000,53.73500,53.11000,53.43000,53.43000,-0.17%,409574 +2017-08-22,53.68000,54.69000,53.49000,54.57000,54.57000,2.13%,699592 +2017-08-23,54.23000,54.72000,54.14000,54.26000,54.26000,-0.57%,502012 +2017-08-24,54.56000,54.77000,54.04000,54.73000,54.73000,0.87%,553858 +2017-08-25,55.00000,55.76000,54.89000,55.16000,55.16000,0.79%,947180 +2017-08-28,55.15000,55.20000,54.47000,54.83000,54.83000,-0.60%,576835 +2017-08-29,54.29000,54.93000,54.18000,54.73000,54.73000,-0.18%,538621 +2017-08-30,54.66000,55.88000,54.54000,55.76000,55.76000,1.88%,682253 +2017-08-31,55.77000,56.28000,55.75000,56.00000,56.00000,0.43%,851791 +2017-09-01,56.25000,56.47000,55.79000,55.90000,55.90000,-0.18%,528186 +2017-09-05,55.90000,56.09000,55.44000,55.93000,55.93000,0.05%,593124 +2017-09-06,56.20000,56.29000,55.80000,55.91000,55.91000,-0.04%,652156 +2017-09-07,56.06000,56.20000,55.48000,55.61000,55.61000,-0.54%,750481 +2017-09-08,55.62000,56.07000,55.34000,55.40000,55.40000,-0.38%,563770 +2017-09-11,55.95000,56.43000,55.50000,56.05000,56.05000,1.17%,764828 +2017-09-12,56.10000,56.32000,55.58000,56.27000,56.27000,0.39%,925954 +2017-09-13,56.18000,56.32000,55.66000,56.05000,56.05000,-0.39%,729705 +2017-09-14,55.92000,56.00000,55.05000,55.16000,55.16000,-1.59%,692771 +2017-09-15,55.07000,55.13000,54.37000,54.65000,54.65000,-0.92%,1650897 +2017-09-18,54.76000,55.52000,54.70000,54.95000,54.95000,0.55%,840705 +2017-09-19,54.91000,55.56000,54.81000,55.44000,55.44000,0.89%,438159 +2017-09-20,55.79000,56.66000,55.48000,56.23000,56.23000,1.42%,1308762 +2017-09-21,56.13000,56.43000,55.89900,56.23000,56.23000,,624326 +2017-09-22,56.19000,57.20000,56.01000,56.94000,56.94000,1.26%,1098101 +2017-09-25,56.85000,57.35000,55.85000,56.22000,56.22000,-1.26%,1082893 +2017-09-26,56.32000,56.58000,55.39000,55.62000,55.62000,-1.07%,720061 +2017-09-27,55.91000,56.24000,55.44000,56.02000,56.02000,0.72%,839196 +2017-09-28,56.00000,56.32000,55.30000,56.03000,56.03000,0.02%,510519 +2017-09-29,56.04000,56.64000,56.00000,56.28000,56.28000,0.45%,665218 +2017-10-02,56.37000,56.96000,55.74000,56.28000,56.28000,,898775 +2017-10-03,56.37000,56.67000,56.28000,56.64000,56.64000,0.64%,404512 +2017-10-04,56.64000,57.02000,56.33000,57.00000,57.00000,0.64%,292371 +2017-10-05,57.34000,57.92000,57.03000,57.75000,57.75000,1.32%,858731 +2017-10-06,57.55000,58.39000,57.24000,58.32000,58.32000,0.99%,547330 +2017-10-09,58.28000,58.64000,58.00000,58.58000,58.58000,0.45%,2362941 +2017-10-10,58.78000,59.14000,58.54000,58.98000,58.98000,0.68%,789774 +2017-10-11,58.64000,59.36000,58.40000,59.33000,59.33000,0.59%,1900965 +2017-10-12,59.41000,59.82000,59.16000,59.58000,59.58000,0.42%,880905 +2017-10-13,59.79000,60.14000,59.56000,60.04000,60.04000,0.77%,1405971 +2017-10-16,60.18000,60.35000,59.95000,60.02000,60.02000,-0.03%,766408 +2017-10-17,59.88000,60.32000,59.18000,60.26000,60.26000,0.40%,749678 +2017-10-18,60.26000,60.84000,60.12000,60.64000,60.64000,0.63%,655373 +2017-10-19,60.02000,60.42000,59.82000,60.12000,60.12000,-0.86%,1087656 +2017-10-20,60.45000,61.13000,60.24000,60.72000,60.72000,1.00%,735702 +2017-10-23,60.68000,61.10000,60.47000,60.76000,60.76000,0.07%,1031532 +2017-10-24,60.85000,61.65000,60.57000,61.09000,61.09000,0.54%,1269577 +2017-10-25,61.00000,61.39000,59.95000,60.09000,60.09000,-1.64%,2246288 +2017-10-26,63.99000,65.40000,62.73000,64.67000,64.67000,7.62%,4077610 +2017-10-27,64.92000,66.52000,64.51000,66.43000,66.43000,2.72%,2452445 +2017-10-30,66.12000,66.33500,65.31000,66.16000,66.16000,-0.41%,1405543 +2017-10-31,66.39000,66.94700,66.13000,66.45000,66.45000,0.44%,971598 +2017-11-01,66.88000,66.88000,65.11000,65.81000,65.81000,-0.96%,1529679 +2017-11-02,65.82000,67.12000,65.54000,66.45000,66.45000,0.97%,1132081 +2017-11-03,66.50000,66.63000,65.40000,66.25000,66.25000,-0.30%,1012320 +2017-11-06,65.69000,65.85000,65.01000,65.50000,65.50000,-1.13%,910259 +2017-11-07,65.41000,65.61000,64.84000,65.13000,65.13000,-0.56%,1257138 +2017-11-08,65.18000,65.31000,64.74000,65.04000,65.04000,-0.14%,893393 +2017-11-09,64.59000,64.79000,63.79000,64.66000,64.66000,-0.58%,1010697 +2017-11-10,64.37000,64.88000,64.19000,64.79000,64.79000,0.20%,564044 +2017-11-13,64.37000,64.69500,64.09000,64.58000,64.58000,-0.32%,739725 +2017-11-14,64.33000,64.65500,64.10000,64.28000,64.28000,-0.46%,412001 +2017-11-15,64.08000,64.19000,63.42000,63.92000,63.92000,-0.56%,628630 +2017-11-16,63.56000,65.23000,63.56000,65.20000,65.20000,2.00%,717528 +2017-11-17,65.29000,65.34000,64.66000,65.12000,65.12000,-0.12%,737422 +2017-11-20,65.00000,65.85000,64.82000,65.37000,65.37000,0.38%,838829 +2017-11-21,65.60000,65.80000,64.90000,65.03000,65.03000,-0.52%,682007 +2017-11-22,65.00000,65.42000,64.59000,65.10000,65.10000,0.11%,497067 +2017-11-24,65.34000,65.82000,65.06000,65.77000,65.77000,1.03%,158834 +2017-11-27,65.83000,66.22500,65.44000,65.46000,65.46000,-0.47%,504829 +2017-11-28,65.55000,65.97000,65.30000,65.69000,65.69000,0.35%,657148 +2017-11-29,65.00000,65.13000,60.81000,62.26000,62.26000,-5.22%,2181961 +2017-11-30,62.23000,63.86000,62.04000,63.68000,63.68000,2.28%,930885 +2017-12-01,63.48000,63.73000,61.04000,62.64000,62.64000,-1.63%,1259806 +2017-12-04,63.30000,63.30000,60.94000,61.61000,61.61000,-1.64%,1271421 +2017-12-05,61.52000,62.23000,61.25000,61.53000,61.53000,-0.13%,1246787 +2017-12-06,61.33000,61.97000,60.83000,61.52000,61.52000,-0.02%,1370456 +2017-12-07,61.67000,62.56000,61.50000,62.31000,62.31000,1.28%,845762 +2017-12-08,62.75000,62.82000,61.63000,61.70000,61.70000,-0.98%,604438 +2017-12-11,61.84000,61.96000,61.35000,61.44000,61.44000,-0.42%,734372 +2017-12-12,60.77000,61.16000,60.39000,60.55000,60.55000,-1.45%,942445 +2017-12-13,60.74000,61.59000,60.58000,60.80000,60.80000,0.41%,724875 +2017-12-14,60.90000,61.32000,60.11000,60.13000,60.13000,-1.10%,503195 +2017-12-15,60.20000,60.74000,60.00000,60.46000,60.46000,0.55%,1578406 +2017-12-18,60.93000,61.47000,60.46000,60.57000,60.57000,0.18%,749464 +2017-12-19,60.42000,60.66000,59.80000,59.85000,59.85000,-1.19%,849408 +2017-12-20,59.68000,60.00000,59.40000,59.46000,59.46000,-0.65%,609617 +2017-12-21,59.75000,60.20000,59.49000,60.05000,60.05000,0.99%,764594 +2017-12-22,60.00000,60.12000,59.66000,60.00000,60.00000,-0.08%,1405763 +2017-12-26,59.78000,60.23000,59.64000,60.06000,60.06000,0.10%,336647 +2017-12-27,59.89000,60.67000,59.40000,60.34000,60.34000,0.47%,1447095 +2017-12-28,60.52000,61.30000,60.52000,61.24000,61.24000,1.49%,795439 +2017-12-29,61.33000,61.57000,60.72000,60.77000,60.77000,-0.77%,607064 +2018-01-02,60.91000,61.50000,60.45000,61.16000,61.16000,0.64%,1174306 +2018-01-03,61.30000,62.18000,61.17000,61.94000,61.94000,1.28%,832930 +2018-01-04,62.36000,63.73000,62.36000,63.00000,63.00000,1.71%,844608 +2018-01-05,63.32000,63.73000,63.04000,63.65000,63.65000,1.03%,657426 +2018-01-08,63.69000,64.70000,63.20000,64.40000,64.40000,1.18%,760161 +2018-01-09,64.48000,64.69000,63.94000,64.53000,64.53000,0.20%,524915 +2018-01-10,64.34000,64.62000,63.78000,64.57000,64.57000,0.06%,426191 +2018-01-11,64.54000,65.88000,64.09000,65.79000,65.79000,1.89%,868265 +2018-01-12,65.95000,66.75000,65.58000,65.93000,65.93000,0.21%,815024 +2018-01-16,66.53000,67.01000,65.04000,65.29000,65.29000,-0.97%,1203812 +2018-01-17,65.60000,66.84000,65.03000,66.70000,66.70000,2.16%,1698729 +2018-01-18,72.54000,74.88000,69.88000,69.95000,69.95000,4.87%,3930047 +2018-01-19,70.16000,71.55000,69.51000,71.46000,71.46000,2.16%,2175943 +2018-01-22,71.36000,73.19000,70.75000,72.85000,72.85000,1.95%,1626634 +2018-01-23,72.83000,74.74000,72.83000,74.48000,74.48000,2.24%,1777443 +2018-01-24,74.48000,74.83000,72.96000,73.42000,73.42000,-1.42%,870043 +2018-01-25,73.94000,74.03000,72.88000,73.18000,73.18000,-0.33%,983737 +2018-01-26,73.61000,73.99000,73.00000,73.50000,73.50000,0.44%,834175 +2018-01-29,73.50000,73.71000,72.50000,72.67000,72.67000,-1.13%,515451 +2018-01-30,72.41000,73.49000,71.85000,72.93000,72.93000,0.36%,845533 +2018-01-31,73.29000,73.30000,72.19000,72.68000,72.68000,-0.34%,759154 +2018-02-01,72.04000,72.82000,71.90000,72.19000,72.19000,-0.67%,828836 +2018-02-02,71.59000,72.05000,70.62000,70.92000,70.92000,-1.76%,594238 +2018-02-05,69.99000,71.56000,68.99000,69.00000,69.00000,-2.71%,931890 +2018-02-06,67.79000,69.99000,66.30000,69.66000,69.66000,0.96%,927773 +2018-02-07,69.58000,70.62000,69.13000,69.65000,69.65000,-0.01%,690142 +2018-02-08,69.65000,69.65000,67.67000,67.69000,67.69000,-2.81%,1014520 +2018-02-09,68.41000,69.31000,65.48000,67.48000,67.48000,-0.31%,1261121 +2018-02-12,68.17000,68.71000,67.31000,68.44000,68.44000,1.42%,797519 +2018-02-13,68.19000,69.32000,67.29000,69.25000,69.25000,1.18%,425267 +2018-02-14,68.58000,71.62000,68.44000,71.45000,71.45000,3.18%,824979 +2018-02-15,72.00000,73.61000,71.35000,73.36000,73.36000,2.67%,837651 +2018-02-16,73.30000,73.80000,72.85000,73.28000,73.28000,-0.11%,616011 +2018-02-20,72.81000,73.86000,72.75000,73.72000,73.72000,0.60%,926293 +2018-02-21,73.90000,74.35000,72.79000,72.81000,72.81000,-1.23%,508817 +2018-02-22,72.88000,73.68000,72.58000,73.25000,73.25000,0.60%,568808 +2018-02-23,73.55000,74.84000,73.38000,74.82000,74.82000,2.14%,452674 +2018-02-26,75.00000,75.75000,74.26000,75.28000,75.28000,0.61%,502385 +2018-02-27,75.22000,75.56000,74.66000,74.72000,74.72000,-0.74%,439568 +2018-02-28,74.94000,75.57000,73.74000,73.76000,73.76000,-1.28%,658334 +2018-03-01,73.96000,74.76000,72.45000,73.89000,73.89000,0.18%,997806 +2018-03-02,73.35000,75.47000,72.92000,75.30000,75.30000,1.91%,746337 +2018-03-05,75.04000,77.49000,74.80000,77.22000,77.22000,2.55%,681520 +2018-03-06,77.36000,78.16000,77.13000,78.07000,78.07000,1.10%,1015296 +2018-03-07,77.81000,79.87000,77.62000,79.63000,79.63000,2.00%,1045437 +2018-03-08,79.75000,80.34000,79.07000,80.30000,80.30000,0.84%,670560 +2018-03-09,80.97000,81.72000,80.13000,80.72000,80.72000,0.52%,1018815 +2018-03-12,80.79000,81.49000,80.22000,80.40000,80.40000,-0.40%,933555 +2018-03-13,80.66000,80.82000,78.58000,79.48000,79.48000,-1.14%,843127 +2018-03-14,80.17000,80.35000,79.17000,79.69000,79.69000,0.26%,600200 +2018-03-15,79.81000,80.22000,79.30000,80.17000,80.17000,0.60%,529195 +2018-03-16,80.34000,80.60000,79.52000,80.38000,80.38000,0.26%,969750 +2018-03-19,79.61000,80.28000,78.20000,79.21000,79.21000,-1.46%,700273 +2018-03-20,79.15000,80.23000,78.32000,79.64000,79.64000,0.54%,604643 +2018-03-21,79.53000,80.64000,79.40000,80.10000,80.10000,0.58%,667376 +2018-03-22,79.00000,80.30000,78.14000,78.92000,78.92000,-1.47%,1020638 +2018-03-23,78.85000,79.64000,77.54000,77.56000,77.56000,-1.72%,813427 +2018-03-26,78.74000,79.91000,77.96000,79.85000,79.85000,2.95%,797082 +2018-03-27,80.16000,81.32000,78.52000,78.79000,78.79000,-1.33%,1464823 +2018-03-28,78.63000,78.71000,76.47000,77.04000,77.04000,-2.22%,1492569 +2018-03-29,77.61000,78.95000,76.40000,78.01000,78.01000,1.26%,1131694 +2018-04-02,77.62000,78.20000,76.00000,76.71000,76.71000,-1.67%,1037744 +2018-04-03,77.15000,78.41000,76.16000,77.55000,77.55000,1.10%,1655108 +2018-04-04,76.28000,78.36000,74.77000,77.94000,77.94000,0.50%,1905343 +2018-04-05,78.69000,79.86000,77.88000,78.74000,78.74000,1.03%,1728496 +2018-04-06,77.90000,78.37000,75.45000,76.94000,76.94000,-2.29%,1069380 +2018-04-09,77.44000,78.64000,77.27000,77.92000,77.92000,1.27%,641633 +2018-04-10,78.98000,80.34000,78.24000,79.92000,79.92000,2.57%,695472 +2018-04-11,79.22000,80.46000,79.03000,79.64000,79.64000,-0.35%,725124 +2018-04-12,80.00000,81.92000,79.87000,81.41000,81.41000,2.22%,832221 +2018-04-13,81.82000,81.97000,79.44000,80.45000,80.45000,-1.18%,778039 +2018-04-16,81.27000,81.82000,80.66000,81.43000,81.43000,1.22%,740242 +2018-04-17,81.86000,83.47000,81.70000,83.12000,83.12000,2.08%,854283 +2018-04-18,83.12000,83.81000,81.86000,83.56000,83.56000,0.53%,1586005 +2018-04-19,82.01000,86.49000,81.33000,84.92000,84.92000,1.63%,2920044 +2018-04-20,84.75000,84.91000,83.62000,84.05000,84.05000,-1.02%,1128187 +2018-04-23,84.57000,85.72000,83.69000,84.96000,84.96000,1.08%,1160214 +2018-04-24,85.58000,86.18000,82.49000,83.20000,83.20000,-2.07%,1143877 +2018-04-25,82.92000,83.20000,80.85000,82.15000,82.15000,-1.26%,1059616 +2018-04-26,82.67000,83.64000,82.12000,82.73000,82.73000,0.71%,908645 +2018-04-27,83.20000,83.71000,82.29000,83.03000,83.03000,0.36%,743401 +2018-04-30,83.01000,83.86000,82.05000,82.35000,82.35000,-0.82%,853922 +2018-05-01,82.43000,83.24000,81.65000,82.83000,82.83000,0.58%,1079878 +2018-05-02,82.99000,84.28000,82.64000,83.51000,83.51000,0.82%,890611 +2018-05-03,83.53000,84.54000,82.41000,83.86000,83.86000,0.42%,866453 +2018-05-04,83.49000,85.77000,83.38000,85.08000,85.08000,1.45%,676590 +2018-05-07,85.32000,86.80000,85.32000,86.51000,86.51000,1.68%,526919 +2018-05-08,86.20000,86.91000,86.20000,86.79000,86.79000,0.32%,558370 +2018-05-09,87.14000,87.65000,86.44000,87.18000,87.18000,0.45%,858690 +2018-05-10,87.57000,88.09000,87.04000,87.62000,87.62000,0.50%,1353087 +2018-05-11,87.41000,88.52000,87.11000,88.05000,88.05000,0.49%,638210 +2018-05-14,88.11000,88.71000,86.18000,86.35000,86.35000,-1.93%,687743 +2018-05-15,85.74000,86.34000,84.39000,84.65000,84.65000,-1.97%,1289520 +2018-05-16,84.49000,84.72000,84.00000,84.40000,84.40000,-0.30%,1093292 +2018-05-17,84.33000,84.83000,83.38000,84.18000,84.18000,-0.26%,1073866 +2018-05-18,84.19000,84.64000,83.92000,84.15000,84.15000,-0.04%,968228 +2018-05-21,84.55000,85.18000,84.08000,84.79000,84.79000,0.76%,738274 +2018-05-22,84.86000,85.22000,84.44000,84.79000,84.79000,,762690 +2018-05-23,83.22000,85.40000,83.22000,85.36000,85.36000,0.67%,804608 +2018-05-24,85.34000,86.11000,84.70000,85.84000,85.84000,0.56%,759516 +2018-05-25,85.84000,86.25000,85.26000,85.67000,85.67000,-0.20%,655654 +2018-05-29,85.13000,85.72000,84.36000,84.97000,84.97000,-0.82%,775797 +2018-05-30,85.56000,86.25000,85.13000,86.01000,86.01000,1.22%,1021111 +2018-05-31,85.96000,86.82000,85.78000,86.24000,86.24000,0.27%,712376 +2018-06-01,86.53000,87.42000,86.13000,87.05000,87.05000,0.94%,827594 +2018-06-04,87.42000,88.46000,87.09000,88.16000,88.16000,1.28%,856685 +2018-06-05,88.40000,89.07000,87.95000,88.29000,88.29000,0.15%,805307 +2018-06-06,88.46000,89.29000,87.78000,89.24000,89.24000,1.08%,947774 +2018-06-07,89.44000,89.45000,85.21000,86.46000,86.46000,-3.12%,1076432 +2018-06-08,86.42000,87.08000,86.00000,86.99000,86.99000,0.61%,1094615 +2018-06-11,93.12000,95.88000,91.39000,91.85000,91.85000,5.59%,2304397 +2018-06-12,91.88000,94.36000,91.88000,93.52000,93.52000,1.82%,1148946 +2018-06-13,93.51000,95.02000,93.32000,94.47000,94.47000,1.02%,927834 +2018-06-14,95.12000,95.75000,94.93000,95.33000,95.33000,0.91%,530577 +2018-06-15,94.63000,95.75000,93.57000,94.89000,94.89000,-0.46%,1326126 +2018-06-18,94.56000,99.10000,94.00000,97.80000,97.80000,3.07%,2257162 +2018-06-19,97.13000,98.19000,96.21000,97.80000,97.80000,,1385795 +2018-06-20,98.72000,100.79000,97.99000,99.99000,99.99000,2.24%,1191795 +2018-06-21,99.93000,100.09000,98.52000,99.22000,99.22000,-0.77%,965997 +2018-06-22,99.25000,99.73000,96.73000,96.83000,96.83000,-2.41%,1154762 +2018-06-25,96.08000,96.30000,92.09000,92.73000,92.73000,-4.23%,1211265 +2018-06-26,93.17000,94.09000,92.57000,93.39000,93.39000,0.71%,1080525 +2018-06-27,93.62000,94.35000,91.16000,91.21000,91.21000,-2.33%,735408 +2018-06-28,90.80000,93.83000,90.80000,93.54000,93.54000,2.55%,855568 +2018-06-29,93.65000,94.56000,93.43000,93.81000,93.81000,0.29%,900460 +2018-07-02,93.95000,94.07000,92.41000,93.90000,93.90000,0.10%,621649 +2018-07-03,94.40000,94.92000,93.52000,94.03000,94.03000,0.14%,366419 +2018-07-05,94.79000,94.86000,93.75000,94.75000,94.75000,0.77%,852233 +2018-07-06,94.98000,96.54000,94.75000,96.21000,96.21000,1.54%,420296 +2018-07-09,96.28000,97.36000,95.64000,97.07000,97.07000,0.89%,806441 +2018-07-10,97.56000,98.74000,96.43000,97.01000,97.01000,-0.06%,841567 +2018-07-11,95.99000,97.72000,95.79000,97.05000,97.05000,0.04%,737459 +2018-07-12,98.18000,99.80000,97.15000,99.61000,99.61000,2.64%,954777 +2018-07-13,99.70000,99.87000,98.20000,98.84000,98.84000,-0.77%,477716 +2018-07-16,98.77000,99.19000,97.67000,98.15000,98.15000,-0.70%,600569 +2018-07-17,97.78000,99.48000,97.22000,98.90000,98.90000,0.76%,762083 +2018-07-18,98.88000,99.21000,98.08000,98.51000,98.51000,-0.39%,1131132 +2018-07-19,95.60000,99.60000,95.00000,97.03000,97.03000,-1.50%,1801945 +2018-07-20,97.29000,98.06000,96.34000,96.54000,96.54000,-0.50%,1144187 +2018-07-23,96.03000,97.36000,95.31000,97.14000,97.14000,0.62%,1155691 +2018-07-24,97.77000,98.31000,95.00000,95.79000,95.79000,-1.39%,1178766 +2018-07-25,95.99000,99.57000,95.79000,99.27000,99.27000,3.63%,1173091 +2018-07-26,98.49000,99.86000,97.95000,98.83000,98.83000,-0.44%,930739 +2018-07-27,99.30000,99.72000,93.98000,95.09000,95.09000,-3.78%,1063434 +2018-07-30,94.98000,95.34000,90.46000,91.37000,91.37000,-3.91%,1481145 +2018-07-31,91.57000,93.38000,90.65000,91.91000,91.91000,0.59%,1257421 +2018-08-01,92.06000,93.92000,92.06000,92.52000,92.52000,0.66%,1340669 +2018-08-02,91.71000,93.54000,91.50000,93.20000,93.20000,0.73%,747510 +2018-08-03,93.25000,93.27000,91.89000,92.50000,92.50000,-0.75%,639828 +2018-08-06,92.34000,93.36000,92.29000,92.78000,92.78000,0.30%,943460 +2018-08-07,93.30000,93.99000,92.65000,93.02000,93.02000,0.26%,779843 +2018-08-08,93.34000,93.98000,92.98000,93.43000,93.43000,0.44%,668486 +2018-08-09,93.34000,94.72000,93.24000,93.70000,93.70000,0.29%,809270 +2018-08-10,93.43000,95.07000,93.10000,94.30000,94.30000,0.64%,718389 +2018-08-13,94.28000,95.45000,92.82000,92.97000,92.97000,-1.41%,758287 +2018-08-14,93.38000,94.86300,93.23000,94.46000,94.46000,1.60%,681004 +2018-08-15,94.06000,94.80000,91.08000,92.10000,92.10000,-2.50%,825334 +2018-08-16,92.58000,92.85000,90.91000,91.91000,91.91000,-0.21%,813205 +2018-08-17,91.92000,92.64000,91.06000,92.31000,92.31000,0.44%,677061 +2018-08-20,92.28000,92.36000,91.50000,92.07000,92.07000,-0.26%,666573 +2018-08-21,92.21000,94.43000,92.21000,93.99000,93.99000,2.09%,701155 +2018-08-22,93.65000,95.50000,93.65000,95.16000,95.16000,1.24%,569266 +2018-08-23,94.98000,96.89000,94.98000,95.65000,95.65000,0.51%,826531 +2018-08-24,96.48000,97.68000,96.31000,97.20000,97.20000,1.62%,707162 +2018-08-27,97.81000,98.77000,97.25000,97.75000,97.75000,0.57%,868616 +2018-08-28,98.06000,98.55000,97.39000,97.62000,97.62000,-0.13%,639938 +2018-08-29,97.95000,98.73000,97.77000,98.63000,98.63000,1.03%,682466 +2018-08-30,98.16000,99.12000,98.09000,98.70000,98.70000,0.07%,975412 +2018-08-31,98.50000,99.97000,98.31000,99.94000,99.94000,1.26%,560722 +2018-09-04,99.67000,101.12000,99.00000,100.78000,100.78000,0.84%,820384 +2018-09-05,100.51000,100.62000,96.49000,96.77000,96.77000,-3.98%,856909 +2018-09-06,96.67000,98.32000,96.21000,98.09000,98.09000,1.36%,658221 +2018-09-07,97.39000,99.62000,96.95000,98.90000,98.90000,0.83%,1668457 +2018-09-10,99.30000,100.44000,98.86000,100.33000,100.33000,1.45%,1293318 +2018-09-11,100.18000,102.92000,99.95000,102.87000,102.87000,2.53%,1112224 +2018-09-12,102.50000,105.25000,102.48000,104.89000,104.89000,1.96%,1820941 +2018-09-13,105.10000,106.45000,104.71000,105.78000,105.78000,0.85%,1039235 +2018-09-14,106.28000,107.31000,104.89000,105.67000,105.67000,-0.10%,1125582 +2018-09-17,105.50000,105.50000,101.15000,101.29000,101.29000,-4.14%,1184902 +2018-09-18,101.30000,104.32000,101.20000,103.68000,103.68000,2.36%,1349785 +2018-09-19,103.77000,103.89000,101.66000,102.31000,102.31000,-1.32%,841211 +2018-09-20,102.50000,104.10000,101.89000,103.06000,103.06000,0.73%,1010480 +2018-09-21,103.66000,104.92000,103.03000,103.06000,103.06000,,3253946 +2018-09-24,102.46000,103.84000,101.61000,103.45000,103.45000,0.38%,1000483 +2018-09-25,103.97000,105.45000,103.61000,104.97000,104.97000,1.47%,1022203 +2018-09-26,105.40000,105.89000,104.23000,105.17000,105.17000,0.19%,665640 +2018-09-27,105.34000,106.60000,105.27000,106.14000,106.14000,0.92%,666473 +2018-09-28,105.92000,107.39000,105.92000,106.19000,106.19000,0.05%,631289 +2018-10-01,106.98000,107.44000,105.50000,105.87000,105.87000,-0.30%,961313 +2018-10-02,105.92000,105.99000,103.48000,103.95000,103.95000,-1.81%,784192 +2018-10-03,104.67000,104.69000,103.17000,104.00000,104.00000,0.05%,795402 +2018-10-04,103.39000,104.05000,100.02000,101.00000,101.00000,-2.88%,1273769 +2018-10-05,101.01000,102.48000,98.66000,100.35000,100.35000,-0.64%,1051922 +2018-10-08,99.80000,100.66000,97.30000,98.53000,98.53000,-1.81%,1364489 +2018-10-09,98.18000,100.68000,97.78000,99.25000,99.25000,0.73%,933661 +2018-10-10,98.58000,98.84000,91.19000,91.25000,91.25000,-8.06%,2782000 +2018-10-11,90.79000,92.89000,90.49000,90.83000,90.83000,-0.46%,1776966 +2018-10-12,92.98000,95.01000,92.73000,94.76000,94.76000,4.33%,1274834 +2018-10-15,94.86000,96.04000,91.49000,94.63000,94.63000,-0.14%,1412179 +2018-10-16,95.79000,99.27000,95.63000,98.97000,98.97000,4.59%,1196071 +2018-10-17,98.89000,98.89000,96.44000,97.56000,97.56000,-1.42%,1104582 +2018-10-18,96.80000,97.62000,93.52000,94.53000,94.53000,-3.11%,1553299 +2018-10-19,95.58000,96.08000,91.97000,92.32000,92.32000,-2.34%,1218947 +2018-10-22,92.63000,93.72000,91.36000,92.39000,92.39000,0.08%,1773024 +2018-10-23,90.86000,92.34000,88.54000,90.76000,90.76000,-1.76%,1925662 +2018-10-24,89.92000,91.20000,84.29000,84.60000,84.60000,-6.79%,3054916 +2018-10-25,78.75000,84.78000,77.75000,83.06000,83.06000,-1.82%,3939137 +2018-10-26,80.55000,82.06000,79.15000,79.98000,79.98000,-3.71%,2787404 +2018-10-29,81.25000,82.97000,77.49000,79.05000,79.05000,-1.16%,1960991 +2018-10-30,78.80000,80.29000,77.33000,78.94000,78.94000,-0.14%,1625488 +2018-10-31,80.07000,84.04000,79.33000,82.41000,82.41000,4.40%,1370594 +2018-11-01,82.57000,86.84000,82.34000,86.55000,86.55000,5.02%,1986944 +2018-11-02,86.54000,88.76000,86.28000,86.56000,86.56000,0.01%,1745169 +2018-11-05,86.60000,86.77000,83.47000,84.22000,84.22000,-2.70%,1269373 +2018-11-06,83.93000,85.83000,83.25000,84.14000,84.14000,-0.09%,951482 +2018-11-07,85.16000,88.31000,85.16000,87.98000,87.98000,4.56%,796196 +2018-11-08,87.94000,89.25000,86.93000,87.41000,87.41000,-0.65%,775031 +2018-11-09,86.77000,87.17000,83.90000,85.01000,85.01000,-2.75%,947660 +2018-11-12,84.51000,85.07000,81.88000,84.11000,84.11000,-1.06%,1163154 +2018-11-13,84.75000,86.45000,83.01000,85.21000,85.21000,1.31%,951562 +2018-11-14,86.71000,88.21000,84.45000,85.17000,85.17000,-0.05%,1610144 +2018-11-15,84.72000,89.67000,84.72000,89.40000,89.40000,4.97%,1546501 +2018-11-16,88.08000,89.45000,87.01000,87.10000,87.10000,-2.57%,1397229 +2018-11-19,86.51000,87.41000,81.92000,82.66000,82.66000,-5.10%,1697959 +2018-11-20,79.90000,83.19000,78.48000,81.35000,81.35000,-1.58%,1868265 +2018-11-21,83.42000,85.48000,81.60000,84.72000,84.72000,4.14%,1417676 +2018-11-23,83.41000,85.76000,83.06000,83.92000,83.92000,-0.94%,381136 +2018-11-26,85.42000,85.58000,84.17000,84.82000,84.82000,1.07%,1328608 +2018-11-27,84.14000,85.23000,83.33000,84.90000,84.90000,0.09%,993970 +2018-11-28,85.48000,88.92000,84.33000,88.92000,88.92000,4.73%,1556931 +2018-11-29,89.08000,89.45000,87.40000,87.53000,87.53000,-1.56%,1570073 +2018-11-30,87.93000,89.05000,86.49000,86.49000,86.49000,-1.19%,6955537 +2018-12-03,88.81000,91.28000,86.91000,90.35000,90.35000,4.46%,2553725 +2018-12-04,89.42000,89.98000,85.89000,87.37000,87.37000,-3.30%,1642927 +2018-12-06,85.02000,87.58000,84.20600,87.52000,87.52000,0.17%,1281016 +2018-12-07,86.99000,87.76000,82.99000,83.78000,83.78000,-4.27%,830161 +2018-12-10,83.68000,86.15000,83.02000,85.32000,85.32000,1.84%,866418 +2018-12-11,87.16000,87.65000,84.88000,85.68000,85.68000,0.42%,995211 +2018-12-12,87.30000,88.55000,86.60000,86.95000,86.95000,1.48%,2041039 +2018-12-13,88.10000,88.45000,86.26000,86.78000,86.78000,-0.20%,908826 +2018-12-14,85.20000,87.02000,84.50000,85.02000,85.02000,-2.03%,918650 +2018-12-17,84.79000,85.14000,81.43000,82.34000,82.34000,-3.15%,1085963 +2018-12-18,83.61000,84.17000,82.83000,83.53000,83.53000,1.45%,996392 +2018-12-19,83.89000,85.86000,82.38000,83.90000,83.90000,0.44%,935937 +2018-12-20,83.25000,84.73000,80.27000,81.55000,81.55000,-2.80%,1188027 +2018-12-21,82.29000,82.33000,78.54000,78.98000,78.98000,-3.15%,2178666 +2018-12-24,77.83000,79.14000,76.67000,76.71000,76.71000,-2.87%,652614 +2018-12-26,77.75000,81.36000,77.09000,81.19000,81.19000,5.84%,931993 +2018-12-27,79.71000,83.02000,79.42000,82.85000,82.85000,2.04%,956557 +2018-12-28,83.77000,84.29000,81.43000,82.34000,82.34000,-0.62%,933955 +2018-12-31,83.28000,83.75000,82.16000,82.90000,82.90000,0.68%,1177121 +2019-01-02,80.88000,82.34500,80.84500,81.92000,81.92000,-1.18%,1134276 +2019-01-03,80.78000,81.47000,77.93000,78.16000,78.16000,-4.59%,1451285 +2019-01-04,79.93000,82.09000,78.74000,81.59000,81.59000,4.39%,1348090 +2019-01-07,81.99000,83.29000,81.61000,82.51000,82.51000,1.13%,951209 +2019-01-08,83.92000,84.89000,82.88000,84.10000,84.10000,1.93%,1191560 +2019-01-09,84.67000,86.37000,84.01000,85.71000,85.71000,1.91%,715696 +2019-01-10,84.97000,86.81000,84.90000,86.67000,86.67000,1.12%,706022 +2019-01-11,86.26000,86.99000,85.07000,86.41000,86.41000,-0.30%,449416 +2019-01-14,85.37000,85.82000,84.41000,85.00000,85.00000,-1.63%,844568 +2019-01-15,85.58000,87.11000,85.02000,86.34000,86.34000,1.58%,665597 +2019-01-16,86.82000,87.97000,86.62000,87.42000,87.42000,1.25%,574712 +2019-01-17,86.68000,88.64000,86.68000,87.55000,87.55000,0.15%,901026 +2019-01-18,88.25000,89.33000,87.65000,87.68000,87.68000,0.15%,1580136 +2019-01-22,87.00000,87.96500,85.77000,85.81000,85.81000,-2.13%,1446905 +2019-01-23,86.27000,87.16000,84.22000,84.64000,84.64000,-1.36%,2422218 +2019-01-24,79.31000,80.44000,77.26000,79.75000,79.75000,-5.78%,5404520 +2019-01-25,80.43000,83.36000,79.90000,81.45000,81.45000,2.13%,2264345 +2019-01-28,80.44000,81.79000,80.05000,81.43000,81.43000,-0.02%,1421848 +2019-01-29,81.33000,82.63000,80.57000,82.22000,82.22000,0.97%,1621286 +2019-01-30,82.59000,85.34000,82.26000,85.23000,85.23000,3.66%,1840806 +2019-01-31,85.23000,85.57000,84.12000,84.79000,84.79000,-0.52%,1404236 +2019-02-01,84.67000,85.77000,84.24000,84.80000,84.80000,0.01%,1018951 +2019-02-04,84.79000,86.98000,84.79000,86.67000,86.67000,2.21%,1217903 +2019-02-05,89.47000,91.47000,86.50000,87.72000,87.72000,1.21%,1449895 +2019-02-06,87.58000,87.88000,85.98000,86.89000,86.89000,-0.95%,875049 +2019-02-07,86.04000,86.75000,85.18000,86.46000,86.46000,-0.49%,779361 +2019-02-08,85.53000,87.31000,85.44000,87.26000,87.26000,0.93%,950333 +2019-02-11,87.84000,88.45000,87.03000,87.81000,87.81000,0.63%,1109481 +2019-02-12,88.54000,89.30000,87.51000,89.00000,89.00000,1.36%,1088769 +2019-02-13,89.66000,90.70000,89.25000,90.35000,90.35000,1.52%,1262406 +2019-02-14,89.98000,91.27000,89.75000,90.99000,90.99000,0.71%,1907097 +2019-02-15,91.18000,92.00000,90.75000,91.93000,91.93000,1.03%,1340108 +2019-02-19,91.28000,93.30000,90.99000,92.62000,92.62000,0.75%,1443272 +2019-02-20,92.58000,93.04000,90.92000,91.83000,91.83000,-0.85%,981932 +2019-02-21,91.80000,92.33000,90.74000,91.70000,91.70000,-0.14%,825109 +2019-02-22,92.24000,93.00000,92.00000,92.98000,92.98000,1.40%,679008 +2019-02-25,93.67000,94.47000,92.98000,93.20000,93.20000,0.24%,819710 +2019-02-26,93.04000,93.45000,92.32000,93.10000,93.10000,-0.11%,715435 +2019-02-27,92.75000,93.79000,92.38000,93.53000,93.53000,0.46%,666016 +2019-02-28,93.56000,93.93000,92.73000,92.82000,92.82000,-0.76%,746902 +2019-03-01,93.73000,94.02000,92.61000,93.62000,93.62000,0.86%,1182277 +2019-03-04,94.00000,94.08000,90.47000,91.27000,91.27000,-2.51%,1317403 +2019-03-05,91.38000,92.00000,90.59000,90.61000,90.61000,-0.72%,1124771 +2019-03-06,90.50000,91.30000,89.68000,89.96000,89.96000,-0.72%,842570 +2019-03-07,89.83000,90.45000,88.98000,89.64000,89.64000,-0.36%,885346 +2019-03-08,88.45000,88.77000,87.85000,88.46000,88.46000,-1.32%,1006096 +2019-03-11,89.00000,90.73000,88.17000,90.42000,90.42000,2.22%,790251 +2019-03-12,90.53000,90.77000,89.78000,90.20000,90.20000,-0.24%,1229228 +2019-03-13,90.71000,92.29000,90.45000,91.26000,91.26000,1.18%,949398 +2019-03-14,91.02000,91.99000,90.78000,91.66000,91.66000,0.44%,1299525 +2019-03-15,91.56000,92.10000,90.92500,91.20000,91.20000,-0.50%,1082697 +2019-03-18,91.47000,92.07000,90.95000,91.83000,91.83000,0.69%,996107 +2019-03-19,92.41000,92.82000,91.35000,92.60000,92.60000,0.84%,780839 +2019-03-20,92.44000,93.89000,91.95000,92.98000,92.98000,0.41%,761548 +2019-03-21,92.57000,94.99000,92.44000,94.96000,94.96000,2.13%,735429 +2019-03-22,94.26000,94.93000,92.69000,93.12000,93.12000,-1.94%,1846971 +2019-03-25,92.73000,93.43000,91.85000,92.01000,92.01000,-1.19%,1130449 +2019-03-26,92.80000,93.72000,92.01000,92.72000,92.72000,0.77%,816157 +2019-03-27,92.84000,92.84000,89.28000,90.04000,90.04000,-2.89%,1411388 +2019-03-28,90.40000,91.15000,89.46000,90.38000,90.38000,0.38%,712448 +2019-03-29,91.27000,92.39000,90.98000,92.18000,92.18000,1.99%,867236 +2019-04-01,93.20000,94.98000,92.70000,94.96000,94.96000,3.02%,930316 +2019-04-02,94.97000,95.63000,94.37000,95.01000,95.01000,0.05%,978304 +2019-04-03,95.33000,96.03000,94.83000,95.21000,95.21000,0.21%,951371 +2019-04-04,95.40000,95.48000,92.39000,93.69000,93.69000,-1.60%,837698 +2019-04-05,93.86000,94.48000,93.63000,94.16000,94.16000,0.50%,732858 +2019-04-08,94.29000,94.39000,92.87000,94.27000,94.27000,0.12%,1049271 +2019-04-09,93.75000,94.85000,93.75000,94.10000,94.10000,-0.18%,1119473 +2019-04-10,94.43000,95.88000,94.22000,95.18000,95.18000,1.15%,1040405 +2019-04-11,95.57000,97.16000,95.44000,97.07000,97.07000,1.99%,837177 +2019-04-12,98.16000,99.61000,97.68000,98.59000,98.59000,1.57%,1193303 +2019-04-15,98.47000,99.26000,97.85000,97.99000,97.99000,-0.61%,703486 +2019-04-16,98.47000,98.47000,96.91000,97.33000,97.33000,-0.67%,845189 +2019-04-17,98.11000,98.11000,95.86000,96.23000,96.23000,-1.13%,725540 +2019-04-18,96.52000,97.66000,95.64000,97.60000,97.60000,1.42%,1043357 +2019-04-22,97.19000,99.74000,97.19000,99.48000,99.48000,1.93%,1190332 +2019-04-23,99.91000,101.54000,99.39000,100.82000,100.82000,1.35%,1196926 +2019-04-24,100.56000,102.47000,100.22000,101.89000,101.89000,1.06%,1533307 +2019-04-25,92.00000,93.04000,89.77000,90.83000,90.83000,-10.85%,6236067 +2019-04-26,91.00000,92.44000,90.72000,92.18000,92.18000,1.49%,1569462 +2019-04-29,92.18000,93.24000,90.55000,90.99000,90.99000,-1.29%,1381227 +2019-04-30,90.70000,91.54000,89.86000,90.47000,90.47000,-0.57%,1081793 +2019-05-01,90.74000,90.74000,87.64000,87.93000,87.93000,-2.81%,2508409 +2019-05-02,87.91000,88.38000,86.72000,87.87000,87.87000,-0.07%,1628779 +2019-05-03,88.45000,89.24000,88.05000,88.42000,88.42000,0.63%,1014456 +2019-05-06,86.20000,88.65000,85.94000,88.29000,88.29000,-0.15%,750470 +2019-05-07,87.08000,87.60000,85.19000,86.37000,86.37000,-2.17%,1265804 +2019-05-08,86.07000,87.58000,86.07000,86.48000,86.48000,0.13%,892077 +2019-05-09,85.25000,86.90000,84.11000,86.33000,86.33000,-0.17%,1514646 +2019-05-10,86.12000,87.91000,84.95000,87.56000,87.56000,1.42%,1283124 +2019-05-13,85.25000,86.13000,83.60000,83.93000,83.93000,-4.15%,806055 +2019-05-14,84.62000,86.12000,84.35000,85.46000,85.46000,1.82%,502645 +2019-05-15,84.68000,87.53000,84.05000,87.07000,87.07000,1.88%,768465 +2019-05-16,87.24000,90.24000,87.06000,88.55000,88.55000,1.70%,787548 +2019-05-17,87.81000,88.70000,86.76000,86.84000,86.84000,-1.93%,579993 +2019-05-20,85.64000,86.01000,83.39000,83.85000,83.85000,-3.44%,836580 +2019-05-21,84.87000,85.78000,84.50000,85.33000,85.33000,1.77%,1375313 +2019-05-22,84.82000,86.86000,84.82000,86.52000,86.52000,1.39%,598936 +2019-05-23,84.83000,85.72000,84.45000,84.77000,84.77000,-2.02%,1145368 +2019-05-24,84.55000,85.95000,84.55000,85.44000,85.44000,0.79%,738087 +2019-05-28,85.74000,87.19000,85.41000,86.40000,86.40000,1.12%,1397051 +2019-05-29,85.97000,86.04000,84.45000,84.63000,84.63000,-2.05%,630082 +2019-05-30,84.98000,85.67000,84.79000,85.44000,85.44000,0.96%,426804 +2019-05-31,84.05000,84.80000,83.43000,84.06000,84.06000,-1.62%,816955 +2019-06-03,84.27000,84.62000,80.46000,80.86000,80.86000,-3.81%,1287254 +2019-06-04,81.95000,84.33000,81.43000,84.26000,84.26000,4.20%,776663 +2019-06-05,85.16000,86.07000,83.69000,85.99000,85.99000,2.05%,620296 +2019-06-06,85.70000,87.37000,85.00000,87.14000,87.14000,1.34%,1139631 +2019-06-07,87.79000,89.43000,87.20000,88.76000,88.76000,1.86%,872930 +2019-06-10,89.59000,91.67000,88.84000,90.77000,90.77000,2.26%,1123456 +2019-06-11,91.76000,91.95000,88.22000,88.32000,88.32000,-2.70%,1385464 +2019-06-12,88.26000,88.50000,86.87000,87.47000,87.47000,-0.96%,818536 +2019-06-13,87.69000,87.69000,85.89000,86.32000,86.32000,-1.31%,614206 +2019-06-14,85.96000,85.96000,83.42000,83.90000,83.90000,-2.80%,1008451 +2019-06-17,83.98000,85.23000,83.92000,84.46000,84.46000,0.67%,580753 +2019-06-18,85.31000,86.89000,84.50000,86.55000,86.55000,2.47%,624549 +2019-06-19,86.90000,87.99000,86.38500,87.96000,87.96000,1.63%,493685 +2019-06-20,89.24000,89.94000,88.69000,89.49000,89.49000,1.74%,1309216 +2019-06-21,89.03000,89.67000,88.19000,88.85000,88.85000,-0.72%,2022847 +2019-06-24,89.33000,89.54000,88.62000,88.70000,88.70000,-0.17%,762327 +2019-06-25,89.13000,89.33000,85.86000,86.06000,86.06000,-2.98%,930491 +2019-06-26,86.63000,87.56000,86.11000,87.25000,87.25000,1.38%,812611 +2019-06-27,87.73000,88.74000,87.21000,87.71000,87.71000,0.53%,749828 +2019-06-28,88.33000,89.80000,87.53000,89.76000,89.76000,2.34%,1555632 +2019-07-01,91.40000,91.40000,90.06000,90.67000,90.67000,1.01%,642361 +2019-07-02,90.50000,91.14000,90.00000,90.97000,90.97000,0.33%,544723 +2019-07-03,91.37000,93.05000,90.64000,92.97000,92.97000,2.20%,436303 +2019-07-05,91.94000,93.34000,91.04000,92.83000,92.83000,-0.15%,529955 +2019-07-08,92.07000,92.52000,90.16000,90.77000,90.77000,-2.22%,1003520 +2019-07-09,90.47000,90.90000,88.25000,89.57000,89.57000,-1.32%,1495802 +2019-07-10,90.16000,92.21000,90.13000,91.06000,91.06000,1.66%,878503 +2019-07-11,90.91000,91.56000,89.84000,90.18000,90.18000,-0.97%,887796 +2019-07-12,90.61000,91.19000,89.59000,91.07000,91.07000,0.99%,693160 +2019-07-15,91.44000,91.65000,89.96000,90.42000,90.42000,-0.71%,691512 +2019-07-16,90.40000,90.47000,89.34000,89.50000,89.50000,-1.02%,540814 +2019-07-17,89.34000,90.32000,88.94000,89.63000,89.63000,0.15%,701390 +2019-07-18,89.51000,89.55000,88.39000,88.48000,88.48000,-1.28%,563299 +2019-07-19,88.80000,89.38000,87.98000,87.99000,87.99000,-0.55%,1475203 +2019-07-22,88.55000,90.01000,87.69000,89.71000,89.71000,1.95%,1668742 +2019-07-23,90.00000,90.73000,89.10000,90.60000,90.60000,0.99%,762876 +2019-07-24,90.07000,92.47000,90.07000,91.60000,91.60000,1.10%,1723530 +2019-07-25,77.26000,77.75000,72.87000,72.90000,72.90000,-20.41%,10353603 +2019-07-26,73.43000,74.57000,72.56000,73.36000,73.36000,0.63%,2001803 +2019-07-29,73.06000,73.26000,69.92000,70.47000,70.47000,-3.94%,2004172 +2019-07-30,69.98000,70.41000,68.58000,69.06000,69.06000,-2.00%,1600406 +2019-07-31,69.14000,69.42000,66.73000,67.78000,67.78000,-1.85%,3599548 +2019-08-01,67.58000,68.52000,67.38000,67.81000,67.81000,0.04%,2232673 +2019-08-02,67.45000,68.01000,66.55000,67.27000,67.27000,-0.80%,1602249 +2019-08-05,66.35000,66.41000,64.26000,64.83000,64.83000,-3.63%,2009230 +2019-08-06,65.77000,66.23000,64.81000,65.53000,65.53000,1.08%,1879660 +2019-08-07,64.06000,65.37000,64.02000,65.08000,65.08000,-0.69%,1514614 +2019-08-08,65.76000,67.01000,65.30000,66.96000,66.96000,2.89%,1414168 +2019-08-09,66.46000,67.30000,65.84000,66.48000,66.48000,-0.72%,997586 +2019-08-12,65.98000,65.98000,64.32000,64.65000,64.65000,-2.75%,967593 +2019-08-13,64.43000,66.47000,64.43000,65.80000,65.80000,1.78%,904386 +2019-08-14,64.52000,64.52000,62.05000,63.93000,63.93000,-2.84%,1312377 +2019-08-15,64.03000,64.23000,62.42000,63.71000,63.71000,-0.34%,1344676 +2019-08-16,64.48000,65.46000,64.26500,65.38000,65.38000,2.62%,834016 +2019-08-19,66.53000,67.13000,65.81000,66.89000,66.89000,2.31%,1710626 +2019-08-20,66.64000,66.84000,66.01000,66.61000,66.61000,-0.42%,1195297 +2019-08-21,67.52000,68.47000,66.57000,67.92000,67.92000,1.97%,1551856 +2019-08-22,69.39000,69.39000,66.90000,67.37000,67.37000,-0.81%,1154376 +2019-08-23,66.99000,67.99000,65.03000,65.12000,65.12000,-3.34%,1103612 +2019-08-26,66.18000,66.24000,64.96000,65.26000,65.26000,0.21%,1148521 +2019-08-27,66.06000,66.09000,64.70000,64.92000,64.92000,-0.52%,1026248 +2019-08-28,63.45000,65.07000,62.75000,64.93000,64.93000,0.02%,799718 +2019-08-29,65.93000,66.21000,65.41000,65.67000,65.67000,1.14%,860664 +2019-08-30,66.23000,66.77000,65.02000,65.47000,65.47000,-0.30%,706563 +2019-09-03,64.90000,65.41000,62.81000,63.51000,63.51000,-2.99%,1344869 +2019-09-04,64.55000,64.65000,63.65000,64.22000,64.22000,1.12%,956975 +2019-09-05,65.54000,67.18000,65.05000,66.94000,66.94000,4.24%,891435 +2019-09-06,66.92000,67.69000,66.26000,67.13000,67.13000,0.28%,729047 +2019-09-09,67.70000,68.18000,67.03000,68.15000,68.15000,1.52%,1184141 +2019-09-10,67.89000,67.89000,66.34000,67.01000,67.01000,-1.67%,1080376 +2019-09-11,67.29000,68.00000,66.63000,66.74000,66.74000,-0.40%,871868 +2019-09-12,67.32000,67.40000,66.12000,66.40000,66.40000,-0.51%,1323764 +2019-09-13,66.72000,68.15000,66.36000,66.55000,66.55000,0.23%,809007 +2019-09-16,66.22000,67.58000,65.89000,67.25000,67.25000,1.05%,479895 +2019-09-17,67.29000,67.53000,66.27000,67.46000,67.46000,0.31%,505885 +2019-09-18,67.13000,67.45000,65.96000,67.00000,67.00000,-0.68%,724245 +2019-09-19,67.28000,67.75000,66.96000,67.58000,67.58000,0.87%,663959 +2019-09-20,67.76000,68.34000,67.46000,67.72000,67.72000,0.21%,1445467 +2019-09-23,67.66000,67.78000,66.29000,67.51000,67.51000,-0.31%,992046 +2019-09-24,67.83000,68.04000,66.14000,66.40000,66.40000,-1.64%,572783 +2019-09-25,66.15000,67.18000,65.31000,66.98000,66.98000,0.87%,660609 +2019-09-26,67.16000,67.77000,66.35000,67.36000,67.36000,0.57%,828189 +2019-09-27,67.79000,68.37000,66.60000,67.39000,67.39000,0.04%,682049 +2019-09-30,67.41000,68.60000,66.90000,68.18000,68.18000,1.17%,610109 +2019-10-01,68.69000,69.43000,65.68000,66.04000,66.04000,-3.14%,689969 +2019-10-02,65.09000,65.23000,63.65000,64.48000,64.48000,-2.36%,952031 +2019-10-03,64.25000,65.85000,63.52000,65.22000,65.22000,1.15%,639833 +2019-10-04,65.73000,66.30000,64.83000,65.65000,65.65000,0.66%,571566 +2019-10-07,65.59000,65.61000,64.50000,64.55000,64.55000,-1.68%,549211 +2019-10-08,63.75000,64.07000,62.40000,62.71000,62.71000,-2.85%,1105391 +2019-10-09,63.56000,64.21000,63.19000,63.23000,63.23000,0.83%,674229 +2019-10-10,62.85000,63.99000,62.19000,62.99000,62.99000,-0.38%,1519141 +2019-10-11,64.38000,65.89000,64.03000,64.46000,64.46000,2.33%,1529463 +2019-10-14,64.49000,65.85000,64.04000,65.43000,65.43000,1.50%,1112023 +2019-10-15,65.92000,66.04000,64.98000,65.00000,65.00000,-0.66%,690837 +2019-10-16,64.10000,64.79000,63.41000,64.73000,64.73000,-0.42%,806294 +2019-10-17,64.88000,65.65000,64.30000,64.45000,64.45000,-0.43%,853388 +2019-10-18,64.31000,65.19000,63.21000,64.38000,64.38000,-0.11%,1365126 +2019-10-21,64.63000,66.55000,64.20000,66.12000,66.12000,2.70%,1597701 +2019-10-22,66.23000,67.16000,65.52000,65.94000,65.94000,-0.27%,849614 +2019-10-23,66.09000,67.19000,65.46000,66.89000,66.89000,1.44%,1021836 +2019-10-24,77.00000,77.75000,68.75000,69.95000,69.95000,4.57%,4613397 +2019-10-25,69.46000,69.89000,67.59000,67.75000,67.75000,-3.15%,1481244 +2019-10-28,67.93000,68.74000,67.02000,67.41000,67.41000,-0.50%,1412074 +2019-10-29,67.40000,67.40000,63.44000,64.21000,64.21000,-4.75%,3076916 +2019-10-30,64.88000,66.97000,64.01000,66.82000,66.82000,4.06%,1301699 +2019-10-31,66.63000,67.25000,66.36000,66.91000,66.91000,0.13%,851240 +2019-11-01,67.35000,69.64000,67.24000,69.60000,69.60000,4.02%,958705 +2019-11-04,70.25000,71.21000,70.14000,70.76000,70.76000,1.67%,1040321 +2019-11-05,71.23000,73.20000,71.14000,73.17000,73.17000,3.41%,1616102 +2019-11-06,72.91000,72.92000,71.66000,71.77000,71.77000,-1.91%,1110966 +2019-11-07,72.22000,73.52000,71.98000,72.80000,72.80000,1.44%,930913 +2019-11-08,72.52000,73.58000,71.89000,73.23000,73.23000,0.59%,555295 +2019-11-11,72.64000,73.70000,72.64000,73.18000,73.18000,-0.07%,314886 +2019-11-12,73.28000,73.75000,72.83000,73.27000,73.27000,0.12%,503050 +2019-11-13,72.74000,74.56000,72.69000,74.19000,74.19000,1.26%,810305 +2019-11-14,74.28000,74.61000,73.10000,73.64000,73.64000,-0.74%,598706 +2019-11-15,74.04000,74.31000,73.24000,74.09000,74.09000,0.61%,1355284 +2019-11-18,73.39000,73.77000,72.00000,72.81000,72.81000,-1.73%,957848 +2019-11-19,73.29000,74.06000,71.42000,73.50000,73.50000,0.95%,519312 +2019-11-20,73.25000,75.07000,73.25000,74.93000,74.93000,1.95%,1185341 +2019-11-21,75.20000,75.70000,74.28000,75.08000,75.08000,0.20%,583978 +2019-11-22,75.15000,75.47000,74.98000,75.14000,75.14000,0.08%,998193 +2019-11-25,75.50000,75.88000,74.55000,74.65000,74.65000,-0.65%,878108 +2019-11-26,74.79000,75.57000,74.38000,75.48000,75.48000,1.11%,691261 +2019-11-27,75.20000,77.11000,74.93000,77.09000,77.09000,2.13%,819920 +2019-11-29,77.14000,77.85000,76.58000,76.60000,76.60000,-0.64%,367427 +2019-12-02,76.51000,77.27000,75.69000,75.92000,75.92000,-0.89%,613982 +2019-12-03,74.96000,75.93000,74.11000,75.76000,75.76000,-0.21%,912179 +2019-12-04,76.07000,76.40000,75.02000,75.02000,75.02000,-0.98%,685352 +2019-12-05,75.43000,75.77000,74.76000,75.76000,75.76000,0.99%,463004 +2019-12-06,76.83000,76.83000,75.70000,75.71000,75.71000,-0.07%,363722 +2019-12-09,75.69000,76.76000,75.53000,76.09000,76.09000,0.50%,561203 +2019-12-10,75.81000,76.21000,74.69000,74.90000,74.90000,-1.56%,393679 +2019-12-11,74.78000,74.85000,73.81000,73.93000,73.93000,-1.30%,426753 +2019-12-12,73.73000,74.34000,72.86000,73.44000,73.44000,-0.66%,601218 +2019-12-13,73.53000,74.95000,73.15000,74.63000,74.63000,1.62%,585312 +2019-12-16,74.99000,75.59000,74.29000,74.38000,74.38000,-0.33%,1098982 +2019-12-17,74.43000,74.51000,73.61000,73.77000,73.77000,-0.82%,524447 +2019-12-18,73.67000,74.58000,73.33000,74.06000,74.06000,0.39%,502034 +2019-12-19,74.39000,74.62000,73.50000,74.48000,74.48000,0.57%,677030 +2019-12-20,74.67000,74.71000,73.91000,74.14000,74.14000,-0.46%,1577056 +2019-12-23,74.27000,75.17000,73.65000,74.58000,74.58000,0.59%,889985 +2019-12-24,74.84000,75.37000,74.37000,74.43000,74.43000,-0.20%,142977 +2019-12-26,74.43000,75.68000,74.43000,75.61000,75.61000,1.59%,263238 +2019-12-27,75.98000,75.98000,75.06000,75.78000,75.78000,0.22%,436296 +2019-12-30,75.83000,75.90000,74.60000,75.29000,75.29000,-0.65%,306531 +2019-12-31,74.95000,75.44000,74.73000,74.89000,74.89000,-0.53%,437841 +2020-01-02,75.43000,76.90000,74.98000,76.37000,76.37000,1.98%,538683 +2020-01-03,75.34000,75.77000,74.88000,75.43000,75.43000,-1.23%,311155 +2020-01-06,74.76000,76.31000,74.61000,76.27000,76.27000,1.11%,380525 +2020-01-07,76.13000,76.98000,75.62000,75.92000,75.92000,-0.46%,400188 +2020-01-08,75.99000,77.49000,75.56000,76.98000,76.98000,1.40%,742997 +2020-01-09,77.87000,78.19000,76.88000,77.33000,77.33000,0.45%,538585 +2020-01-10,77.53000,77.87000,76.47000,76.75000,76.75000,-0.75%,397369 +2020-01-13,76.74000,77.28000,76.58000,77.22000,77.22000,0.61%,517220 +2020-01-14,77.11000,78.14000,76.75000,77.97000,77.97000,0.97%,651480 +2020-01-15,78.04000,79.57000,78.04000,79.17000,79.17000,1.54%,1278947 +2020-01-16,79.86000,81.12000,79.73000,80.82000,80.82000,2.08%,817785 +2020-01-17,81.07000,81.99000,79.59000,80.14000,80.14000,-0.84%,708033 +2020-01-21,79.90000,80.34000,78.69000,78.87000,78.87000,-1.58%,881430 +2020-01-22,79.39000,80.76000,79.09000,79.95000,79.95000,1.37%,1099604 +2020-01-23,85.51000,88.86000,82.88000,85.07000,85.07000,6.40%,3297932 +2020-01-24,85.59000,88.35000,85.25000,86.05000,86.05000,1.15%,1538227 +2020-01-27,84.25000,84.74000,83.05000,84.20000,84.20000,-2.15%,1000507 +2020-01-28,84.73000,85.89000,84.13000,84.41000,84.41000,0.25%,1120984 +2020-01-29,84.62000,85.42000,82.95000,83.43000,83.43000,-1.16%,553961 +2020-01-30,84.15000,84.88000,83.26000,84.79000,84.79000,1.63%,589823 +2020-01-31,84.71000,85.16000,82.66000,83.12000,83.12000,-1.97%,926685 +2020-02-03,83.13000,85.24000,82.96000,84.91000,84.91000,2.15%,578693 +2020-02-04,85.90000,87.25000,85.43000,87.11000,87.11000,2.59%,459987 +2020-02-05,88.04000,88.04000,85.92000,86.38000,86.38000,-0.84%,381181 +2020-02-06,86.44000,86.79000,85.66000,85.82000,85.82000,-0.65%,409283 +2020-02-07,85.54000,85.57000,83.94000,84.03000,84.03000,-2.09%,529375 +2020-02-10,83.66000,85.71000,83.50000,85.66000,85.66000,1.94%,537083 +2020-02-11,86.54000,86.69000,85.12000,86.08000,86.08000,0.49%,380493 +2020-02-12,86.42000,87.27000,85.97000,87.22000,87.22000,1.32%,414076 +2020-02-13,86.44000,87.68000,86.44000,86.94000,86.94000,-0.32%,468060 +2020-02-14,86.89000,87.74000,86.62000,87.35000,87.35000,0.47%,362528 +2020-02-18,87.28000,87.61000,86.52000,87.36000,87.36000,0.01%,510930 +2020-02-19,87.99000,88.56000,87.46000,88.45000,88.45000,1.25%,416531 +2020-02-20,88.31000,89.07000,87.24000,88.38000,88.38000,-0.08%,420790 +2020-02-21,88.36000,88.72000,87.18000,88.62000,88.62000,0.27%,702830 +2020-02-24,84.80000,86.10000,83.38000,85.65000,85.65000,-3.35%,816656 +2020-02-25,86.18000,86.31000,80.10000,81.32000,81.32000,-5.06%,1128039 +2020-02-26,81.72000,83.29000,79.87000,80.43000,80.43000,-1.09%,743004 +2020-02-27,77.93000,79.09000,75.19000,76.03000,76.03000,-5.47%,1050746 +2020-02-28,72.88000,76.19000,72.82000,75.55000,75.55000,-0.63%,1309434 +2020-03-02,76.33000,76.72000,72.91000,74.68000,74.68000,-1.15%,1644018 +2020-03-03,74.93000,76.02000,69.57000,70.05000,70.05000,-6.20%,1573850 +2020-03-04,71.42000,72.42000,69.56000,70.82000,70.82000,1.10%,1660256 +2020-03-05,68.54000,70.18000,67.78000,69.43000,69.43000,-1.96%,1310115 +2020-03-06,67.30000,68.18000,65.29000,66.52000,66.52000,-4.19%,1349677 +2020-03-09,61.30000,61.93000,58.00000,60.29000,60.29000,-9.37%,2298894 +2020-03-10,62.13000,63.00000,58.00000,60.90000,60.90000,1.01%,1726999 +2020-03-11,59.49000,61.09000,57.83000,59.70000,59.70000,-1.97%,2194172 +2020-03-12,55.42000,56.58000,53.35000,54.17000,54.17000,-9.26%,2104104 +2020-03-13,56.32000,57.00000,52.15000,56.37000,56.37000,4.06%,1524303 +2020-03-16,50.31000,53.58000,46.94000,52.87000,52.87000,-6.21%,2098094 +2020-03-17,53.61000,54.15000,49.16000,52.14000,52.14000,-1.38%,2016902 +2020-03-18,49.11000,50.50000,45.84000,49.06000,49.06000,-5.91%,2066944 +2020-03-19,47.96000,50.72000,43.90000,50.39000,50.39000,2.71%,2326427 +2020-03-20,50.43000,52.76000,48.27000,48.45000,48.45000,-3.85%,1458079 +2020-03-23,47.90000,49.36000,45.36000,48.74000,48.74000,0.60%,1408732 +2020-03-24,51.14000,54.66000,50.01000,53.79000,53.79000,10.36%,1849986 +2020-03-25,54.76000,61.00000,52.65000,58.77000,58.77000,9.26%,1691837 +2020-03-26,60.14000,62.72000,58.85000,60.97000,60.97000,3.74%,1502627 +2020-03-27,58.94000,60.11000,54.65000,59.01000,59.01000,-3.21%,1002388 +2020-03-30,59.24000,62.46000,58.19000,59.27000,59.27000,0.44%,840442 +2020-03-31,59.46000,62.38000,58.56000,61.21000,61.21000,3.27%,1779219 +2020-04-01,58.62000,60.21000,55.52000,56.30000,56.30000,-8.02%,1506923 +2020-04-02,55.56000,56.34000,52.96000,54.88000,54.88000,-2.52%,1216125 +2020-04-03,54.68000,56.52000,54.50000,55.00000,55.00000,0.22%,744800 +2020-04-06,58.02000,60.17000,57.68000,59.59000,59.59000,8.35%,946767 +2020-04-07,62.39000,62.59000,58.88000,59.31000,59.31000,-0.47%,834656 +2020-04-08,60.38000,62.92000,59.33000,62.45000,62.45000,5.29%,571489 +2020-04-09,63.77000,65.28000,62.49000,63.94000,63.94000,2.39%,884020 +2020-04-13,63.48000,63.48000,61.53000,62.35000,62.35000,-2.49%,375227 +2020-04-14,63.39000,65.01000,63.39000,64.50000,64.50000,3.45%,588569 +2020-04-15,62.28000,64.95000,61.86000,64.47000,64.47000,-0.05%,1382824 +2020-04-16,64.57000,65.98000,63.64000,65.70000,65.70000,1.91%,1205250 +2020-04-17,66.81000,68.69000,66.25000,66.66000,66.66000,1.46%,768462 +2020-04-20,64.89000,67.88000,64.66000,66.99000,66.99000,0.50%,532229 +2020-04-21,65.56000,66.27000,62.72000,62.97000,62.97000,-6.00%,515087 +2020-04-22,64.52000,65.13000,63.01000,64.77000,64.77000,2.86%,482325 +2020-04-23,64.82000,66.51000,64.17000,64.33000,64.33000,-0.68%,792660 +2020-04-24,64.76000,65.32000,63.84000,65.00000,65.00000,1.04%,596542 +2020-04-27,65.77000,66.69000,65.42000,66.28000,66.28000,1.97%,468824 +2020-04-28,67.49000,68.24000,66.11000,66.37000,66.37000,0.14%,1070606 +2020-04-29,68.00000,70.56000,67.36000,69.96000,69.96000,5.41%,1552990 +2020-04-30,70.11000,71.28000,64.50000,69.25000,69.25000,-1.01%,2280220 +2020-05-01,68.22000,69.16000,65.69000,66.38000,66.38000,-4.14%,1017516 +2020-05-04,64.98000,67.47000,64.36000,67.19000,67.19000,1.22%,859104 +2020-05-05,68.54000,70.70000,67.04000,70.32000,70.32000,4.66%,961732 +2020-05-06,71.21000,71.54000,69.77000,70.41000,70.41000,0.13%,812298 +2020-05-07,71.25000,72.35000,70.66000,70.86000,70.86000,0.64%,873076 +2020-05-08,71.72000,72.26000,70.60000,71.55000,71.55000,0.97%,647117 +2020-05-11,71.23000,72.82000,70.66000,72.22000,72.22000,0.94%,1187660 +2020-05-12,71.97000,72.66000,68.34000,68.51000,68.51000,-5.14%,684349 +2020-05-13,68.01000,68.39000,62.46000,63.29000,63.29000,-7.62%,1013237 +2020-05-14,62.06000,65.21000,60.98000,64.96000,64.96000,2.64%,735783 +2020-05-15,64.65000,65.69000,64.10000,65.00000,65.00000,0.06%,373615 +2020-05-18,66.58000,69.42000,66.58000,68.97000,68.97000,6.11%,820864 +2020-05-19,69.00000,70.42000,68.58000,68.91000,68.91000,-0.09%,632235 +2020-05-20,69.51000,71.51000,69.51000,70.43000,70.43000,2.21%,468166 +2020-05-21,70.39000,71.08000,69.66000,69.89000,69.89000,-0.77%,453417 +2020-05-22,70.16000,70.52000,69.09000,70.21000,70.21000,0.46%,362838 +2020-05-26,71.35000,73.65000,70.61000,73.32000,73.32000,4.43%,907611 +2020-05-27,74.90000,75.04000,72.01000,74.94000,74.94000,2.21%,661992 +2020-05-28,75.62000,76.62000,74.77000,74.90000,74.90000,-0.05%,684091 +2020-05-29,74.88000,76.57000,74.12000,76.38000,76.38000,1.98%,920551 +2020-06-01,76.56000,79.44000,76.26000,79.08000,79.08000,3.53%,820469 +2020-06-02,79.34000,80.35000,78.13000,79.50000,79.50000,0.53%,614990 +2020-06-03,79.56000,81.03000,79.11000,80.94000,80.94000,1.81%,488440 +2020-06-04,80.10000,80.97000,79.67000,80.26000,80.26000,-0.84%,576395 +2020-06-05,81.80000,84.49000,81.04000,83.74000,83.74000,4.34%,696613 +2020-06-08,84.14000,84.36000,82.51000,83.42000,83.42000,-0.38%,1040696 +2020-06-09,82.76000,82.76000,81.44000,81.54000,81.54000,-2.25%,859507 +2020-06-10,82.12000,83.06000,80.91000,81.21000,81.21000,-0.40%,720094 +2020-06-11,78.81000,78.81000,72.27000,72.62000,72.62000,-10.58%,1009826 +2020-06-12,75.04000,76.66000,73.30000,75.16000,75.16000,3.50%,1127801 +2020-06-15,73.56000,77.46000,73.41000,77.26000,77.26000,2.79%,503844 +2020-06-16,79.40000,80.80000,78.31000,79.57000,79.57000,2.99%,692975 +2020-06-17,80.00000,80.31000,79.07000,79.17000,79.17000,-0.50%,624526 +2020-06-18,78.39000,79.38000,78.25000,79.07000,79.07000,-0.13%,426622 +2020-06-19,80.11000,80.64000,77.79000,78.71000,78.71000,-0.46%,880871 +2020-06-22,78.32000,78.96000,77.22000,78.93000,78.93000,0.28%,412593 +2020-06-23,79.79000,81.71000,79.45000,79.57000,79.57000,0.81%,617799 +2020-06-24,79.16000,79.67000,76.84000,76.92000,76.92000,-3.33%,566828 +2020-06-25,76.40000,77.38000,75.65000,77.36000,77.36000,0.57%,625722 +2020-06-26,77.10000,77.44000,75.46000,75.53000,75.53000,-2.37%,1006732 +2020-06-29,76.09000,77.03000,74.18000,76.44000,76.44000,1.20%,683352 +2020-06-30,76.57000,78.23000,75.74000,77.79000,77.79000,1.77%,975037 +2020-07-01,77.93000,79.75000,77.36000,78.44000,78.44000,0.84%,801121 +2020-07-02,79.51000,80.23000,78.07000,78.27000,78.27000,-0.22%,710871 +2020-07-06,79.52000,80.32000,78.65000,79.08000,79.08000,1.03%,691616 +2020-07-07,78.30000,79.10000,76.42000,76.59000,76.59000,-3.15%,744723 +2020-07-08,77.10000,78.56000,76.76000,78.50000,78.50000,2.49%,625229 +2020-07-09,82.00000,86.03000,81.30000,85.00000,85.00000,8.28%,1678417 +2020-07-10,85.00000,85.24000,82.59000,82.89000,82.89000,-2.48%,782226 +2020-07-13,83.38000,83.47000,78.17000,78.23000,78.23000,-5.62%,782836 +2020-07-14,77.98000,78.60000,76.15000,78.41000,78.41000,0.23%,1226597 +2020-07-15,79.78000,80.92000,78.83000,80.28000,80.28000,2.38%,568519 +2020-07-16,82.65000,82.65000,79.31000,80.36000,80.36000,0.10%,1066182 +2020-07-17,81.02000,81.32000,79.99000,80.75000,80.75000,0.49%,768347 +2020-07-20,81.08000,83.24000,81.06000,83.03000,83.03000,2.82%,570261 +2020-07-21,84.91000,85.06000,83.00000,83.15000,83.15000,0.14%,616259 +2020-07-22,84.16000,84.59000,83.51000,83.83000,83.83000,0.82%,408043 +2020-07-23,83.51000,85.43000,82.87000,83.61000,83.61000,-0.26%,624466 +2020-07-24,82.60000,83.09000,80.73500,81.46000,81.46000,-2.57%,702043 +2020-07-27,83.00000,83.56000,81.01000,83.14000,83.14000,2.06%,623809 +2020-07-28,84.00000,84.09800,82.09000,82.25000,82.25000,-1.07%,610050 +2020-07-29,83.00000,84.73000,83.00000,84.03000,84.03000,2.16%,608609 +2020-07-30,86.48000,86.79000,82.12000,85.58000,85.58000,1.84%,1270134 +2020-07-31,88.00000,88.80000,83.74000,85.56000,85.56000,-0.02%,994132 +2020-08-03,85.98000,86.99000,85.77000,86.35000,86.35000,0.92%,693299 +2020-08-04,86.37000,86.96000,85.37000,86.60000,86.60000,0.29%,562826 +2020-08-05,87.00000,88.85000,87.00000,87.88000,87.88000,1.48%,481775 +2020-08-06,87.95000,88.73000,87.05000,88.59000,88.59000,0.81%,542051 +2020-08-07,88.00000,88.61000,86.03000,86.94000,86.94000,-1.86%,533659 +2020-08-10,86.57000,86.96000,84.81000,85.90000,85.90000,-1.20%,417151 +2020-08-11,86.00000,86.68000,84.64000,84.80000,84.80000,-1.28%,577944 +2020-08-12,85.23000,86.83000,85.13000,85.92000,85.92000,1.32%,461220 +2020-08-13,86.00000,89.15000,85.92000,88.06000,88.06000,2.49%,711286 +2020-08-14,87.72000,88.01000,86.86000,87.48000,87.48000,-0.66%,551137 +2020-08-17,88.00000,88.92000,87.85000,88.22000,88.22000,0.85%,545047 +2020-08-18,88.82000,90.53000,88.69000,89.85000,89.85000,1.85%,839882 +2020-08-19,89.84000,90.36000,88.46000,88.54000,88.54000,-1.46%,784302 +2020-08-20,88.40000,88.42500,87.61000,88.03000,88.03000,-0.58%,440277 +2020-08-21,87.92000,87.92000,86.74000,87.36000,87.36000,-0.76%,1039734 +2020-08-24,87.84000,88.02500,86.35000,87.10000,87.10000,-0.30%,516869 +2020-08-25,86.85000,88.20000,86.68000,88.14000,88.14000,1.19%,485846 +2020-08-26,89.54000,90.55000,87.65000,89.78000,89.78000,1.86%,894250 +2020-08-27,89.75000,89.94000,88.27000,89.42000,89.42000,-0.40%,629278 +2020-08-28,89.87000,91.25000,89.74000,91.15000,91.15000,1.93%,381080 +2020-08-31,91.15000,91.94000,90.50200,91.41000,91.41000,0.29%,763788 +2020-09-01,91.50000,95.59000,91.38000,95.44000,95.44000,4.41%,773951 +2020-09-02,95.32000,97.67000,94.76500,97.60000,97.60000,2.26%,748349 +2020-09-03,96.12000,96.59000,91.82000,92.64000,92.64000,-5.08%,1035899 +2020-09-04,92.04000,92.06000,86.91500,87.69000,87.69000,-5.34%,1166076 +2020-09-08,83.99300,88.62000,83.99300,86.71000,86.71000,-1.12%,1037649 +2020-09-09,87.74000,89.31000,87.05000,88.60000,88.60000,2.18%,500651 +2020-09-10,88.74000,91.28000,83.64000,83.77000,83.77000,-5.45%,1507264 +2020-09-11,83.77000,84.17000,80.94000,82.30000,82.30000,-1.75%,1402953 +2020-09-14,83.32000,85.74000,83.00000,85.40000,85.40000,3.77%,762797 +2020-09-15,86.25000,88.49000,86.12000,88.32000,88.32000,3.42%,780270 +2020-09-16,89.35000,89.60100,87.66000,87.80000,87.80000,-0.59%,574152 +2020-09-17,85.84000,86.72000,85.06000,86.70000,86.70000,-1.25%,804880 +2020-09-18,86.74000,87.94000,84.59000,86.11000,86.11000,-0.68%,1475623 +2020-09-21,84.37000,85.35000,82.87000,85.33000,85.33000,-0.91%,685717 +2020-09-22,85.88000,86.59000,84.68000,85.85000,85.85000,0.61%,598359 +2020-09-23,85.62000,85.76000,81.44000,81.70000,81.70000,-4.83%,705568 +2020-09-24,81.26000,81.75500,79.71000,80.28000,80.28000,-1.74%,1110106 +2020-09-25,80.15000,82.32000,79.51000,81.68000,81.68000,1.74%,1240653 +2020-09-28,83.34000,83.55000,82.27000,82.90000,82.90000,1.49%,542925 +2020-09-29,83.14000,84.51000,82.30000,82.35000,82.35000,-0.66%,603827 +2020-09-30,82.35000,83.41000,81.68000,82.72000,82.72000,0.45%,935942 +2020-10-01,83.66000,84.52000,83.20500,84.13000,84.13000,1.70%,851237 +2020-10-02,81.92000,83.34000,81.17000,82.16000,82.16000,-2.34%,667049 +2020-10-05,83.00000,83.72000,82.08000,82.72000,82.72000,0.68%,800745 +2020-10-06,82.72000,84.49000,81.03000,81.22000,81.22000,-1.81%,814595 +2020-10-07,82.00000,83.36000,81.12000,83.21000,83.21000,2.45%,1032077 +2020-10-08,83.93000,85.21000,83.10500,84.06000,84.06000,1.02%,654650 +2020-10-09,84.51000,86.55000,84.51000,85.94000,85.94000,2.24%,455720 +2020-10-12,86.86000,87.83000,85.91000,87.50000,87.50000,1.82%,463283 +2020-10-13,87.94000,89.45000,87.16000,87.39000,87.39000,-0.13%,736601 +2020-10-14,88.57000,88.60000,85.67000,85.78000,85.78000,-1.84%,539298 +2020-10-15,84.31000,87.94000,84.01000,87.79000,87.79000,2.34%,568836 +2020-10-16,88.00000,88.88000,87.50000,87.62000,87.62000,-0.19%,776767 +2020-10-19,88.22000,89.26000,85.88000,86.44000,86.44000,-1.35%,458933 +2020-10-20,86.89000,87.98000,86.52000,87.19000,87.19000,0.87%,476836 +2020-10-21,87.17000,88.36500,86.59000,86.98000,86.98000,-0.24%,375753 +2020-10-22,86.86000,87.68000,85.86500,86.79000,86.79000,-0.22%,494855 +2020-10-23,87.17000,89.38000,86.54000,89.25000,89.25000,2.83%,623118 +2020-10-26,88.08000,88.60000,82.40000,83.67000,83.67000,-6.25%,1262464 +2020-10-27,84.25000,85.99000,83.72000,84.26000,84.26000,0.71%,720432 +2020-10-28,82.26000,87.68000,79.36000,82.47000,82.47000,-2.12%,1636208 +2020-10-29,80.00000,87.55000,79.50000,85.87000,85.87000,4.12%,2007991 +2020-10-30,83.25000,85.28000,82.04500,83.88000,83.88000,-2.32%,1061677 +2020-11-02,84.60000,87.18000,84.02100,86.88000,86.88000,3.58%,761633 +2020-11-03,87.63000,92.74000,86.49000,92.16000,92.16000,6.08%,1104272 +2020-11-04,92.00000,93.28000,89.68000,92.36000,92.36000,0.22%,1004466 +2020-11-05,93.32000,94.69000,93.21500,93.94000,93.94000,1.71%,719865 +2020-11-06,94.00000,95.64000,92.73500,94.84000,94.84000,0.96%,478113 +2020-11-09,96.66000,97.28000,92.73000,92.91000,92.91000,-2.04%,926898 +2020-11-10,92.69000,94.46000,89.98500,94.24000,94.24000,1.43%,764427 +2020-11-11,95.00000,96.67000,94.59000,95.31000,95.31000,1.14%,680665 +2020-11-12,95.38000,96.96000,94.14000,94.68000,94.68000,-0.66%,516892 +2020-11-13,94.91000,97.57000,94.45000,97.21000,97.21000,2.67%,453302 +2020-11-16,96.59000,99.23200,95.60000,98.52000,98.52000,1.35%,697085 +2020-11-17,97.06000,99.87000,97.06000,99.13000,99.13000,0.62%,883039 +2020-11-18,98.98000,99.95000,97.77000,98.33000,98.33000,-0.81%,681092 +2020-11-19,97.92000,100.34000,97.34000,100.21000,100.21000,1.91%,613847 +2020-11-20,100.00000,102.03000,99.35000,101.14000,101.14000,0.93%,466678 +2020-11-23,102.08000,103.69500,101.00000,103.19000,103.19000,2.03%,475666 +2020-11-24,104.00000,104.12000,102.21000,103.91000,103.91000,0.70%,626934 +2020-11-25,104.25000,106.30000,103.62000,105.96000,105.96000,1.97%,645336 +2020-11-27,106.12000,108.80000,106.04000,108.61000,108.61000,2.50%,387145 +2020-11-30,109.51000,110.62500,107.57000,107.85000,107.85000,-0.70%,914335 +2020-12-01,108.27000,108.93000,106.95000,108.53000,108.53000,0.63%,730131 +2020-12-02,107.59000,107.74000,106.35000,107.26000,107.26000,-1.17%,597532 +2020-12-03,107.06000,109.32000,107.01000,107.98000,107.98000,0.67%,462640 +2020-12-04,108.45000,110.09000,108.45000,109.60000,109.60000,1.50%,596879 +2020-12-07,110.26000,111.50000,109.10000,111.15000,111.15000,1.41%,410030 +2020-12-08,111.64000,112.04000,111.00000,111.30000,111.30000,0.13%,321065 +2020-12-09,113.24000,114.03000,110.78000,111.57000,111.57000,0.24%,723577 +2020-12-10,111.13000,113.04000,110.00000,112.66000,112.66000,0.98%,535148 +2020-12-11,111.90000,113.68000,111.77500,112.98000,112.98000,0.28%,706090 +2020-12-14,113.20000,116.23000,112.94000,113.83000,113.83000,0.75%,746012 +2020-12-15,114.30000,115.50000,113.01000,114.05000,114.05000,0.19%,649312 +2020-12-16,115.42000,116.79000,114.19000,115.07000,115.07000,0.89%,989973 +2020-12-17,116.00000,118.52000,115.65000,118.47000,118.47000,2.95%,835874 +2020-12-18,119.37000,119.97000,117.39000,118.39000,118.39000,-0.07%,1858581 +2020-12-21,116.74000,120.37000,115.85000,120.14000,120.14000,1.48%,730441 +2020-12-22,120.49000,121.55000,119.58000,120.02000,120.02000,-0.10%,439212 +2020-12-23,119.98000,121.24500,118.87000,119.17000,119.17000,-0.71%,392551 +2020-12-24,119.82000,120.18000,119.04000,119.85000,119.85000,0.57%,189409 +2020-12-28,121.36000,121.75000,118.00000,118.81000,118.81000,-0.87%,341679 +2020-12-29,118.80000,118.94000,116.98000,117.77000,117.77000,-0.88%,293448 +2020-12-30,118.76000,120.16000,118.30000,119.51000,119.51000,1.48%,283281 +2020-12-31,119.60000,120.26500,118.71000,119.61000,119.61000,0.08%,377783 +2021-01-04,120.07000,120.64000,116.02000,118.18000,118.18000,-1.20%,710615 +2021-01-05,118.06000,119.87000,117.36500,118.51000,118.51000,0.28%,490316 +2021-01-06,118.03000,121.12500,117.02000,119.00000,119.00000,0.41%,1352024 +2021-01-07,119.76000,125.53000,119.76000,125.45000,125.45000,5.42%,706122 +2021-01-08,125.82000,129.26000,125.82000,127.94000,127.94000,1.98%,1010310 +2021-01-11,126.27000,129.87000,126.26000,129.16000,129.16000,0.95%,945989 +2021-01-12,130.11000,130.95000,128.00000,128.50000,128.50000,-0.51%,514569 +2021-01-13,128.93000,128.95000,124.48000,124.51000,124.51000,-3.11%,613455 +2021-01-14,124.16000,124.85000,123.53000,124.60000,124.60000,0.07%,475888 +2021-01-15,124.73000,125.11000,122.72000,124.12000,124.12000,-0.39%,416096 +2021-01-19,125.32000,126.64000,124.01000,125.55000,125.55000,1.15%,795160 +2021-01-20,127.00000,130.53000,126.28000,130.39000,130.39000,3.86%,935145 +2021-01-21,131.64000,132.33000,128.46000,129.56000,129.56000,-0.64%,746677 +2021-01-22,129.48000,131.27000,128.01000,130.88000,130.88000,1.02%,540885 +2021-01-25,132.37000,132.83000,127.78000,130.88000,130.88000,,633237 +2021-01-26,131.19000,131.95000,128.34000,129.52000,129.52000,-1.04%,698737 +2021-01-27,127.00000,128.44200,120.83000,120.83000,120.83000,-6.71%,1065029 +2021-01-28,133.90000,141.67000,131.00000,138.33000,138.33000,14.48%,3847704 +2021-01-29,137.67000,137.67000,131.97000,132.91000,132.91000,-3.92%,918029 +2021-02-01,133.80000,138.89000,132.93000,137.00000,137.00000,3.08%,880621 +2021-02-02,138.00000,140.49000,137.05000,138.01000,138.01000,0.74%,760548 +2021-02-03,138.00000,139.93000,137.00000,138.13000,138.13000,0.09%,579250 +2021-02-04,139.10000,141.13000,138.18000,139.29000,139.29000,0.84%,544133 +2021-02-05,140.01000,142.91500,140.01000,142.73000,142.73000,2.47%,739144 +2021-02-08,144.43000,144.83000,141.89000,142.92000,142.92000,0.13%,617925 +2021-02-09,143.74000,144.90000,142.95500,144.05000,144.05000,0.79%,569620 +2021-02-10,144.67000,146.63000,143.64000,144.73000,144.73000,0.47%,553975 +2021-02-11,145.28000,145.78600,142.77000,143.65000,143.65000,-0.75%,672561 +2021-02-12,143.50000,143.93000,142.08000,142.72000,142.72000,-0.65%,566130 +2021-02-16,143.35000,146.43000,143.00000,146.13000,146.13000,2.39%,701146 +2021-02-17,144.95000,144.95000,142.25600,144.19000,144.19000,-1.33%,458783 +2021-02-18,142.37000,144.61000,139.38000,143.21000,143.21000,-0.68%,503015 +2021-02-19,144.36000,147.67000,143.96000,146.73000,146.73000,2.46%,467905 +2021-02-22,144.44000,145.73000,142.64000,142.95000,142.95000,-2.58%,473394 +2021-02-23,139.04000,140.68000,134.54500,140.13000,140.13000,-1.97%,761812 +2021-02-24,139.26000,143.16500,137.27000,142.33000,142.33000,1.57%,831302 +2021-02-25,140.68000,141.60000,133.56000,134.48000,134.48000,-5.52%,620629 +2021-02-26,135.19000,138.32000,134.12000,136.94000,136.94000,1.83%,1132194 +2021-03-01,139.56000,142.58000,139.04000,142.21000,142.21000,3.85%,656128 +2021-03-02,143.12000,143.49000,136.41000,136.51000,136.51000,-4.01%,843704 +2021-03-03,135.94000,137.49000,131.64000,132.34000,132.34000,-3.05%,607937 +2021-03-04,131.42000,133.15000,124.87000,126.43000,126.43000,-4.47%,826974 +2021-03-05,127.24000,127.31000,117.97500,125.51000,125.51000,-0.73%,1154529 +2021-03-08,124.97000,126.87000,118.80000,118.85000,118.85000,-5.31%,769295 +2021-03-09,122.33000,128.84000,122.00000,127.55000,127.55000,7.32%,705971 +2021-03-10,129.30000,132.10000,128.69000,130.99000,130.99000,2.70%,782434 +2021-03-11,134.37000,137.67000,134.04000,135.84000,135.84000,3.70%,1086542 +2021-03-12,135.35000,135.35000,131.07000,132.19000,132.19000,-2.69%,476582 +2021-03-15,132.82000,137.25000,132.55000,137.09000,137.09000,3.71%,612578 +2021-03-16,139.12000,139.26000,134.40000,135.56000,135.56000,-1.12%,415240 +2021-03-17,134.76000,135.98000,129.81500,132.23000,132.23000,-2.46%,961236 +2021-03-18,129.01000,131.09000,125.73000,127.03000,127.03000,-3.93%,1045996 +2021-03-19,128.54000,130.50000,126.51000,129.66000,129.66000,2.07%,1183652 +2021-03-22,130.15000,132.38000,130.06000,130.14000,130.14000,0.37%,472261 +2021-03-23,130.51000,133.41000,129.29000,129.81000,129.81000,-0.25%,607264 +2021-03-24,130.87000,130.87000,126.70000,126.84000,126.84000,-2.29%,549886 +2021-03-25,125.52000,128.45000,122.97000,128.00000,128.00000,0.91%,617414 +2021-03-26,128.42000,135.60000,128.42000,135.43000,135.43000,5.80%,905707 +2021-03-29,134.73000,135.91000,131.43000,131.70000,131.70000,-2.75%,926657 +2021-03-30,130.68000,133.77000,130.11000,132.00000,132.00000,0.23%,407030 +2021-03-31,133.33000,139.84000,133.33000,137.65000,137.65000,4.28%,923470 +2021-04-01,139.70000,144.88000,139.70000,143.87000,143.87000,4.52%,837590 +2021-04-05,145.00000,146.53000,143.34000,145.98000,145.98000,1.47%,635731 +2021-04-06,145.76000,146.91000,144.02000,144.31000,144.31000,-1.14%,766390 +2021-04-07,144.00000,144.98000,142.59000,143.22000,143.22000,-0.76%,402466 +2021-04-08,145.54000,149.26500,144.39000,146.63000,146.63000,2.38%,839874 +2021-04-09,146.98000,146.98000,144.46000,146.04000,146.04000,-0.40%,397863 +2021-04-12,144.88000,147.39000,144.42000,146.65000,146.65000,0.42%,322042 +2021-04-13,146.70000,148.28000,145.07000,147.21000,147.21000,0.38%,335305 +2021-04-14,146.83000,149.24000,146.15000,146.56000,146.56000,-0.44%,388373 +2021-04-15,148.26000,149.21000,146.20000,147.55000,147.55000,0.68%,496975 +2021-04-16,148.62000,148.62000,144.46000,146.16000,146.16000,-0.94%,1584844 +2021-04-19,144.91000,146.87500,137.93000,139.80000,139.80000,-4.35%,23298664 +2021-04-20,139.99000,142.37000,138.92000,142.19000,142.19000,1.71%,1199370 +2021-04-21,141.43000,144.07000,141.06000,144.00000,144.00000,1.27%,587886 +2021-04-22,143.43000,146.85000,142.83000,145.27000,145.27000,0.88%,703783 +2021-04-23,146.20000,148.08000,145.94000,147.34000,147.34000,1.42%,501768 +2021-04-26,147.76000,149.49000,147.26700,148.84000,148.84000,1.02%,661267 +2021-04-27,148.41000,149.50000,146.06000,147.79000,147.79000,-0.71%,634210 +2021-04-28,147.50000,148.43000,146.65000,148.29000,148.29000,0.34%,631662 +2021-04-29,141.54000,144.72500,133.06000,133.42000,133.42000,-10.03%,1971260 +2021-04-30,133.07000,133.97000,130.52000,130.94000,130.94000,-1.86%,1057248 +2021-05-03,132.03000,132.03000,129.09000,130.25000,130.25000,-0.53%,1267145 +2021-05-04,129.73000,130.14000,126.99000,129.99000,129.99000,-0.20%,857785 +2021-05-05,130.51000,132.77000,129.02000,130.90000,130.90000,0.70%,769913 +2021-05-06,129.63000,130.23500,126.96000,130.10000,130.10000,-0.61%,702746 +2021-05-07,131.99000,133.37000,130.50000,131.16000,131.16000,0.81%,658223 +2021-05-10,130.43000,131.60000,129.12000,129.14000,129.14000,-1.54%,555576 +2021-05-11,126.42000,130.95000,125.06000,130.16000,130.16000,0.79%,502808 +2021-05-12,127.64000,128.60000,124.93000,125.30000,125.30000,-3.73%,905633 +2021-05-13,126.99000,127.57000,123.06000,125.39000,125.39000,0.07%,777696 +2021-05-14,127.27000,129.88000,125.76000,129.01000,129.01000,2.89%,741724 +2021-05-17,127.54000,128.77000,126.14000,127.66000,127.66000,-1.05%,558772 +2021-05-18,127.62000,130.04500,126.89000,127.84000,127.84000,0.14%,743376 +2021-05-19,125.89000,127.20000,124.63000,127.12000,127.12000,-0.56%,558188 +2021-05-20,128.24000,131.43000,128.00000,130.70000,130.70000,2.82%,539902 +2021-05-21,132.15000,133.06500,130.33000,130.77000,130.77000,0.05%,764473 +2021-05-24,132.50000,133.59000,131.51000,132.82000,132.82000,1.57%,512651 +2021-05-25,134.41000,135.22000,132.80000,133.03000,133.03000,0.16%,482976 +2021-05-26,133.28000,134.13000,132.18000,132.89000,132.89000,-0.11%,453616 +2021-05-27,133.12000,133.52000,130.64500,133.07000,133.07000,0.14%,687114 +2021-05-28,134.09000,135.46000,133.67000,134.14000,134.14000,0.80%,482830 +2021-06-01,135.49000,135.69500,131.80000,131.90000,131.90000,-1.67%,502982 +2021-06-02,131.83000,131.83000,129.36000,130.76000,130.76000,-0.86%,619318 +2021-06-03,130.76000,131.37000,128.26000,129.58000,129.58000,-0.90%,477689 +2021-06-04,131.00000,134.82000,131.00000,132.54000,132.54000,2.28%,256855 +2021-06-07,134.88000,134.92000,131.96000,132.57000,132.57000,0.02%,586209 +2021-06-08,133.94000,135.72000,133.31000,134.95000,134.95000,1.80%,445648 +2021-06-09,135.35000,136.58000,134.49000,134.74000,134.74000,-0.16%,328889 +2021-06-10,135.00000,136.45000,134.51000,136.37000,136.37000,1.21%,337059 +2021-06-11,136.98000,137.15000,135.41000,136.42000,136.42000,0.04%,371017 +2021-06-14,136.84000,138.06000,136.84000,137.66000,137.66000,0.91%,263126 +2021-06-15,138.00000,138.35000,136.08000,136.46000,136.46000,-0.87%,285780 +2021-06-16,136.46600,136.46600,132.39000,134.68000,134.68000,-1.30%,558032 +2021-06-17,134.31000,135.50000,133.71100,134.27000,134.27000,-0.30%,478670 +2021-06-18,134.14000,134.66000,130.50000,131.75000,131.75000,-1.88%,1008265 +2021-06-21,131.46000,134.84000,130.23000,134.65000,134.65000,2.20%,640497 +2021-06-22,134.65000,135.44000,133.57000,135.19000,135.19000,0.40%,436134 +2021-06-23,135.59000,136.63000,134.61000,135.71000,135.71000,0.38%,408874 +2021-06-24,137.00000,138.48000,136.25000,137.74000,137.74000,1.50%,527474 +2021-06-25,138.00000,139.24000,137.13000,138.69000,138.69000,0.69%,636493 +2021-06-28,139.99000,141.16000,139.45000,140.10000,140.10000,1.02%,562636 +2021-06-29,140.10000,142.11500,139.34000,141.76000,141.76000,1.18%,432326 +2021-06-30,141.39000,142.40000,140.37800,141.26000,141.26000,-0.35%,483915 +2021-07-01,140.88000,143.26000,140.50000,142.97000,142.97000,1.21%,588215 +2021-07-02,143.67500,144.20000,142.39000,143.98000,143.98000,0.71%,425208 +2021-07-06,144.36000,145.71000,143.57000,145.58000,145.58000,1.11%,606313 +2021-07-07,146.00000,147.07000,143.44500,144.12000,144.12000,-1.00%,724063 +2021-07-08,142.04000,143.86800,139.38000,142.86000,142.86000,-0.87%,438666 +2021-07-09,142.86000,145.53000,142.79000,145.14000,145.14000,1.60%,465466 +2021-07-12,145.50000,145.65000,142.50000,142.88000,142.88000,-1.56%,504641 +2021-07-13,142.88000,143.88000,141.42000,143.06000,143.06000,0.13%,348043 +2021-07-14,144.13000,144.13000,141.77000,142.57000,142.57000,-0.34%,358118 +2021-07-15,141.92000,142.62900,139.83000,141.28000,141.28000,-0.90%,386763 +2021-07-16,141.99000,142.74000,139.73000,140.20000,140.20000,-0.76%,469627 +2021-07-19,138.31000,138.31000,135.34500,136.71000,136.71000,-2.49%,701008 +2021-07-20,137.31000,143.52000,136.72000,142.96000,142.96000,4.57%,810607 +2021-07-21,143.24000,146.66000,142.82000,146.50000,146.50000,2.48%,637943 +2021-07-22,146.78000,148.82000,146.78000,148.28000,148.28000,1.22%,479768 +2021-07-23,148.95000,153.73000,148.29000,152.69000,152.69000,2.97%,943758 +2021-07-26,151.99000,152.00000,148.95000,151.32000,151.32000,-0.90%,592858 +2021-07-27,150.42000,150.42000,142.44000,143.60000,143.60000,-5.10%,889304 +2021-07-28,144.00000,146.43000,142.92000,145.25000,145.25000,1.15%,667137 +2021-07-29,136.56000,137.50000,130.05000,133.03000,133.03000,-8.41%,1722962 +2021-07-30,133.12000,135.50000,131.19000,135.45000,135.45000,1.82%,1028047 +2021-08-02,135.68000,135.79000,130.80000,131.07000,131.07000,-3.23%,676221 +2021-08-03,131.07000,133.27000,130.66900,132.41000,132.41000,1.02%,622473 +2021-08-04,132.87000,135.73000,131.90000,135.30000,135.30000,2.18%,792567 +2021-08-05,135.48000,137.19000,134.38100,135.55000,135.55000,0.18%,905865 +2021-08-06,135.88000,136.33000,134.45000,135.37000,135.37000,-0.13%,502555 +2021-08-09,135.55000,136.10000,134.66000,135.18000,135.18000,-0.14%,283678 +2021-08-10,136.18000,137.67000,135.17000,135.78000,135.78000,0.44%,482785 +2021-08-11,136.74000,136.74000,133.60000,134.49000,134.49000,-0.95%,304149 +2021-08-12,134.35000,134.35000,133.05000,133.68000,133.68000,-0.60%,487254 +2021-08-13,133.86000,134.08000,131.70000,132.01000,132.01000,-1.25%,807810 +2021-08-16,131.62000,131.62000,129.32000,130.16000,130.16000,-1.40%,891954 +2021-08-17,129.30000,129.30000,125.94000,127.98000,127.98000,-1.67%,994141 +2021-08-18,127.22000,128.07000,126.43000,126.57000,126.57000,-1.10%,469522 +2021-08-19,124.98000,126.47000,124.18000,126.25000,126.25000,-0.25%,578947 +2021-08-20,126.44000,128.50000,126.03000,128.29000,128.29000,1.62%,471895 +2021-08-23,128.95000,130.10000,128.80000,129.90000,129.90000,1.25%,624133 +2021-08-24,130.66000,132.49000,130.59000,131.26000,131.26000,1.05%,344723 +2021-08-25,131.10000,132.48000,130.55000,131.72000,131.72000,0.35%,349058 +2021-08-26,131.28000,131.90000,129.28000,130.18000,130.18000,-1.17%,591251 +2021-08-27,130.50000,132.90000,130.49000,131.98000,131.98000,1.38%,601208 +2021-08-30,132.47000,133.00000,131.87000,132.47000,132.47000,0.37%,346551 +2021-08-31,133.00000,133.00000,131.10000,131.66000,131.66000,-0.61%,585875 +2021-09-01,132.60000,134.68500,132.60000,133.11000,133.11000,1.10%,685541 +2021-09-02,133.87000,134.60000,131.44000,131.84000,131.84000,-0.95%,356065 +2021-09-03,131.57000,133.45000,131.25000,132.99000,132.99000,0.87%,354929 +2021-09-07,133.00000,133.65000,129.53000,129.77000,129.77000,-2.42%,527602 +2021-09-08,130.85000,130.85000,127.70800,129.79000,129.79000,0.02%,474319 +2021-09-09,130.11000,130.67000,127.33000,127.39000,127.39000,-1.85%,2543386 +2021-09-10,127.89000,128.77500,125.48000,125.62000,125.62000,-1.39%,1051846 +2021-09-13,125.62000,126.41000,122.05000,122.81000,122.81000,-2.24%,1728376 +2021-09-14,123.94000,125.07000,121.87000,122.44000,122.44000,-0.30%,1020204 +2021-09-15,122.85000,125.35000,121.65000,125.20000,125.20000,2.25%,1191738 +2021-09-16,125.00000,125.64000,122.98000,125.50000,125.50000,0.24%,633946 +2021-09-17,125.16000,125.58000,122.53000,123.14000,123.14000,-1.88%,773144 +2021-09-20,120.28000,121.38500,118.61000,120.74000,120.74000,-1.95%,643770 +2021-09-21,121.45000,121.47000,119.49000,119.93000,119.93000,-0.67%,536350 +2021-09-22,120.29000,122.63000,119.85000,121.09000,121.09000,0.97%,769433 +2021-09-23,122.32500,125.33500,121.29000,123.84000,123.84000,2.27%,524864 +2021-09-24,122.44000,124.15000,122.29000,123.52000,123.52000,-0.26%,347535 +2021-09-27,123.05000,124.72000,121.83000,124.08000,124.08000,0.45%,627622 +2021-09-28,122.52000,123.34000,118.87000,121.00000,121.00000,-2.48%,754159 +2021-09-29,121.56000,122.70000,119.60000,120.00000,120.00000,-0.83%,550693 +2021-09-30,120.62000,121.75500,119.32500,119.79000,119.79000,-0.17%,813359 +2021-10-01,120.40000,121.30000,119.71000,120.51000,120.51000,0.60%,472558 +2021-10-04,119.99000,120.19500,114.65000,117.51000,117.51000,-2.49%,1076124 +2021-10-05,117.80000,120.01000,116.93000,119.87000,119.87000,2.01%,1370561 +2021-10-06,118.02000,120.16000,117.19500,119.59000,119.59000,-0.23%,616695 +2021-10-07,120.71000,122.94500,119.69000,120.20000,120.20000,0.51%,543960 +2021-10-08,120.49000,121.44000,119.61000,120.04000,120.04000,-0.13%,544484 +2021-10-11,119.83000,121.11500,117.65000,117.94000,117.94000,-1.75%,467406 +2021-10-12,118.80000,119.94000,117.01000,117.15000,117.15000,-0.67%,474856 +2021-10-13,118.16000,121.26000,118.16000,120.68000,120.68000,3.01%,624929 +2021-10-14,123.22000,124.45000,122.48000,122.83000,122.83000,1.78%,550865 +2021-10-15,123.74000,123.93000,122.71000,123.50000,123.50000,0.55%,563550 +2021-10-18,122.51000,125.21000,122.15000,124.96000,124.96000,1.18%,639045 +2021-10-19,126.26000,129.26000,125.70000,129.01000,129.01000,3.24%,793333 +2021-10-20,129.21000,129.68000,126.95000,129.48000,129.48000,0.36%,650914 +2021-10-21,128.75000,129.37000,126.05000,127.99000,127.99000,-1.15%,683938 +2021-10-22,128.66000,128.96000,126.77000,128.11000,128.11000,0.09%,431063 +2021-10-25,128.50000,130.36000,127.53000,129.36000,129.36000,0.98%,416530 +2021-10-26,129.98000,129.98000,127.44500,127.60000,127.60000,-1.36%,402147 +2021-10-27,127.61000,128.54000,124.86000,125.01000,125.01000,-2.03%,788324 +2021-10-28,125.49000,128.64000,124.60000,126.87000,126.87000,1.49%,873703 +2021-10-29,126.11000,128.98000,126.09000,127.35000,127.35000,0.38%,965667 +2021-11-01,127.56000,128.81000,125.41000,126.80000,126.80000,-0.43%,605444 +2021-11-02,126.68000,127.10000,124.95000,126.41000,126.41000,-0.31%,765550 +2021-11-03,125.84000,130.57000,125.12000,129.85000,129.85000,2.72%,956398 +2021-11-04,136.00000,136.00000,117.30000,120.93000,120.93000,-6.87%,2614543 +2021-11-05,121.91000,127.64000,121.72000,125.94000,125.94000,4.14%,1047467 +2021-11-08,125.09000,126.91000,123.50400,126.43000,126.43000,0.39%,728299 +2021-11-09,126.02000,127.61000,121.75000,122.37000,122.37000,-3.21%,753278 +2021-11-10,121.55000,122.60500,119.63000,120.18000,120.18000,-1.79%,770202 +2021-11-11,120.97000,121.07000,119.55000,119.79000,119.79000,-0.32%,844685 +2021-11-12,120.79000,121.94000,119.84000,121.83000,121.83000,1.70%,572232 +2021-11-15,122.00000,122.36000,119.31000,120.05000,120.05000,-1.46%,552641 +2021-11-16,119.50000,123.73000,118.90000,122.79000,122.79000,2.28%,911728 +2021-11-17,122.47000,123.88500,119.63000,119.64000,119.64000,-2.57%,541365 +2021-11-18,119.81000,120.48000,116.90000,117.45000,117.45000,-1.83%,565746 +2021-11-19,118.21000,118.65500,117.29000,117.33000,117.33000,-0.10%,516977 +2021-11-22,117.49000,118.35000,114.53000,115.93000,115.93000,-1.19%,680049 +2021-11-23,111.13000,111.59500,107.63000,109.72000,109.72000,-5.36%,2215760 +2021-11-24,108.20000,110.13000,106.72000,110.00000,110.00000,0.26%,1496795 +2021-11-26,108.74000,110.17000,105.51000,105.94000,105.94000,-3.69%,619932 +2021-11-29,107.87000,111.84000,107.00000,110.32000,110.32000,4.13%,1143669 +2021-11-30,109.68000,110.99000,105.49000,109.58000,109.58000,-0.67%,1883325 +2021-12-01,111.44000,112.01000,108.40500,108.84000,108.84000,-0.68%,1131459 +2021-12-02,108.57000,111.29000,108.12000,110.91000,110.91000,1.90%,680781 +2021-12-03,111.19000,113.58000,109.95000,112.89000,112.89000,1.79%,1839853 +2021-12-06,113.00000,117.05000,111.56500,116.64000,116.64000,3.32%,1007265 +2021-12-07,118.52000,120.85000,117.88000,120.20000,120.20000,3.05%,866198 +2021-12-08,120.01000,121.59000,117.08000,120.74000,120.74000,0.45%,802624 +2021-12-09,120.22000,122.31000,119.88000,119.96000,119.96000,-0.65%,699576 +2021-12-10,120.86000,121.86000,119.01000,120.57000,120.57000,0.51%,774585 +2021-12-13,120.10000,123.46000,119.94000,122.52000,122.52000,1.62%,793193 +2021-12-14,117.74000,119.79500,115.09000,117.31000,117.31000,-4.25%,1153339 +2021-12-15,117.06000,119.22000,113.68500,118.67000,118.67000,1.16%,1287221 +2021-12-16,119.11000,119.32000,115.41000,115.52000,115.52000,-2.65%,1102283 +2021-12-17,115.70000,121.59000,113.93000,120.75000,120.75000,4.53%,2048300 +2021-12-20,118.90000,121.22000,117.72500,119.92000,119.92000,-0.69%,891656 +2021-12-21,120.76000,121.30000,119.89000,120.73000,120.73000,0.68%,737444 +2021-12-22,120.81000,122.52000,119.75000,121.08000,121.08000,0.29%,484890 +2021-12-23,121.39000,121.71000,120.08000,120.51000,120.51000,-0.47%,444215 +2021-12-27,120.56000,122.67000,120.26000,122.60000,122.60000,1.73%,404025 +2021-12-28,123.15000,123.50000,121.92100,122.34000,122.34000,-0.21%,370286 +2021-12-29,122.34000,122.65000,121.35000,122.13000,122.13000,-0.17%,259729 +2021-12-30,122.88000,123.44000,121.88500,122.04000,122.04000,-0.07%,297627 +2021-12-31,122.10000,122.14000,120.95000,121.15000,121.15000,-0.73%,313735 +2022-01-03,121.32000,123.46000,118.77000,122.98000,122.98000,1.51%,580123 +2022-01-04,122.78000,123.00000,120.60000,122.60000,122.60000,-0.31%,449852 +2022-01-05,122.17000,123.42500,118.14000,118.33000,118.33000,-3.48%,806346 +2022-01-06,117.57000,119.06600,115.56500,117.14000,117.14000,-1.01%,463870 +2022-01-07,116.40000,118.82500,115.05000,115.08000,115.08000,-1.76%,458288 +2022-01-10,113.49000,114.59000,110.53000,114.54000,114.54000,-0.47%,823886 +2022-01-11,114.63000,119.52000,112.06500,119.27000,119.27000,4.13%,611965 +2022-01-12,120.11000,121.74000,118.28000,120.05000,120.05000,0.65%,473665 +2022-01-13,120.35000,121.14000,114.63000,115.20000,115.20000,-4.04%,672781 +2022-01-14,114.24000,116.64000,112.93000,115.88000,115.88000,0.59%,513858 +2022-01-18,114.44000,117.36500,113.77000,116.07000,116.07000,0.16%,1054217 +2022-01-19,116.07000,121.70000,115.99000,117.36000,117.36000,1.11%,674901 +2022-01-20,118.10000,120.26000,115.61000,115.77000,115.77000,-1.35%,607035 +2022-01-21,115.08000,118.28000,113.89000,116.06000,116.06000,0.25%,1191551 +2022-01-24,114.40000,117.62000,111.43000,117.60000,117.60000,1.33%,1364609 +2022-01-25,113.91000,116.53000,112.56100,114.63000,114.63000,-2.53%,862431 +2022-01-26,116.00000,117.99000,112.50000,113.48000,113.48000,-1.00%,1209125 +2022-01-27,107.70000,112.16500,106.00000,109.78000,109.78000,-3.26%,2068488 +2022-01-28,109.92000,113.52000,106.88500,113.41000,113.41000,3.31%,845267 +2022-01-31,112.57000,116.53000,112.57000,116.26000,116.26000,2.51%,730491 +2022-02-01,116.43000,117.12000,114.60500,116.15000,116.15000,-0.09%,716002 +2022-02-02,116.15000,116.99000,114.61500,116.40000,116.40000,0.22%,494724 +2022-02-03,114.50000,115.41000,113.12000,113.63000,113.63000,-2.38%,655993 +2022-02-04,113.56000,116.37000,113.01000,115.76000,115.76000,1.87%,528954 +2022-02-07,116.53000,117.80000,114.88500,115.17000,115.17000,-0.51%,464882 +2022-02-08,114.93000,115.69000,113.46000,114.63000,114.63000,-0.47%,592515 +2022-02-09,116.22000,120.21000,115.25000,120.11000,120.11000,4.78%,508435 +2022-02-10,117.31000,120.56000,116.95500,118.33000,118.33000,-1.48%,584800 +2022-02-11,118.84000,119.14000,113.64000,114.15000,114.15000,-3.53%,495867 +2022-02-14,113.65000,114.94000,111.23000,111.91000,111.91000,-1.96%,517810 +2022-02-15,114.46000,114.46000,111.43000,113.20000,113.20000,1.15%,581629 +2022-02-16,112.42000,114.78000,111.33000,114.65000,114.65000,1.28%,560167 +2022-02-17,112.93000,113.86000,109.24000,109.54000,109.54000,-4.46%,592430 +2022-02-18,109.83000,110.91000,107.78500,108.86000,108.86000,-0.62%,974720 +2022-02-22,108.01000,109.80000,106.56500,107.05000,107.05000,-1.66%,713375 +2022-02-23,107.85000,108.57300,106.46000,106.54000,106.54000,-0.48%,1112307 +2022-02-24,103.83000,109.92000,103.44000,109.85000,109.85000,3.11%,804974 +2022-02-25,110.08000,111.53000,107.83000,111.52000,111.52000,1.52%,510777 +2022-02-28,110.47000,112.50000,107.52000,111.28000,111.28000,-0.22%,884398 +2022-03-01,111.70000,113.44000,109.30000,110.13000,110.13000,-1.03%,495929 +2022-03-02,110.63000,113.31500,109.05500,111.76000,111.76000,1.48%,526473 +2022-03-03,112.49000,113.03000,108.35000,109.00000,109.00000,-2.47%,571444 +2022-03-04,109.02000,109.20000,106.23000,107.99000,107.99000,-0.93%,482074 +2022-03-07,108.17000,109.45000,104.83000,104.86000,104.86000,-2.90%,779571 +2022-03-08,104.23000,106.13000,101.64500,104.45000,104.45000,-0.39%,715143 +2022-03-09,106.92000,109.62000,106.62000,109.30000,109.30000,4.64%,592407 +2022-03-10,107.21000,108.16000,105.49000,106.82000,106.82000,-2.27%,296259 +2022-03-11,107.72000,107.72000,103.87000,103.94000,103.94000,-2.70%,357235 +2022-03-14,104.14000,105.21300,100.60200,101.51000,101.51000,-2.34%,374049 +2022-03-15,102.42000,106.14000,101.71000,105.95000,105.95000,4.37%,656610 +2022-03-16,107.03000,109.96000,105.58000,109.74000,109.74000,3.58%,724856 +2022-03-17,109.51000,111.95000,109.13500,110.73000,110.73000,0.90%,657731 +2022-03-18,110.32000,112.01000,109.70000,111.42000,111.42000,0.62%,846756 +2022-03-21,110.75000,111.14000,109.09000,110.67000,110.67000,-0.67%,549292 +2022-03-22,110.53000,111.86000,109.84000,111.59000,111.59000,0.83%,646967 +2022-03-23,110.88000,110.88000,107.13500,107.15000,107.15000,-3.98%,523720 +2022-03-24,107.97000,108.66000,106.28000,108.01000,108.01000,0.80%,436055 +2022-03-25,108.69000,108.84000,106.70000,107.32000,107.32000,-0.64%,557027 +2022-03-28,107.28000,108.47500,106.21000,107.95000,107.95000,0.59%,852717 +2022-03-29,109.50000,111.94500,109.45000,111.89000,111.89000,3.65%,948414 +2022-03-30,111.09000,111.78500,108.81000,109.19000,109.19000,-2.41%,374568 +2022-03-31,109.23000,109.72000,107.49500,107.72000,107.72000,-1.35%,626844 +2022-04-01,108.55000,109.32000,105.49000,106.77000,106.77000,-0.88%,554027 +2022-04-04,107.28000,109.47000,106.85000,108.75000,108.75000,1.85%,523423 +2022-04-05,108.54000,108.76000,104.64000,105.03000,105.03000,-3.42%,557634 +2022-04-06,103.18000,104.71000,100.73000,100.98000,100.98000,-3.86%,680110 +2022-04-07,100.64000,104.20000,100.64000,104.00000,104.00000,2.99%,811608 +2022-04-08,103.46000,104.42000,101.79000,103.50000,103.50000,-0.48%,726954 +2022-04-11,102.77000,104.26000,101.14000,101.36000,101.36000,-2.07%,720041 +2022-04-12,102.77000,104.32000,100.33000,100.56000,100.56000,-0.79%,488403 +2022-04-13,100.32000,102.56000,99.69000,101.57000,101.57000,1.00%,805767 +2022-04-14,102.25000,102.33000,98.60000,98.71000,98.71000,-2.82%,544217 +2022-04-18,98.44000,100.13000,97.00000,99.31000,99.31000,0.61%,549727 +2022-04-19,99.38000,100.78000,98.82000,99.92000,99.92000,0.61%,478661 +2022-04-20,101.23000,104.96000,100.25000,102.45000,102.45000,2.53%,991599 +2022-04-21,103.73000,105.66000,100.48000,101.45000,101.45000,-0.98%,841701 +2022-04-22,100.83000,102.52500,99.05000,99.12000,99.12000,-2.30%,978499 +2022-04-25,99.06000,101.06000,98.98000,99.90000,99.90000,0.79%,859446 +2022-04-26,99.57000,100.36400,96.93000,97.88000,97.88000,-2.02%,809537 +2022-04-27,98.01000,100.10000,96.55000,97.62000,97.62000,-0.27%,1378007 +2022-04-28,116.19000,118.49000,109.00000,114.39000,114.39000,17.18%,2684439 +2022-04-29,114.10000,116.81000,112.07000,114.21000,114.21000,-0.16%,1468965 +2022-05-02,113.99000,115.94000,111.75000,114.87000,114.87000,0.58%,1128097 +2022-05-03,114.62000,116.66000,114.03500,114.59000,114.59000,-0.24%,1164787 +2022-05-04,114.68000,118.18000,112.40000,118.01000,118.01000,2.98%,1107448 +2022-05-05,116.44000,117.47000,111.02000,112.15000,112.15000,-4.97%,897796 +2022-05-06,111.58000,112.00000,108.50000,110.41000,110.41000,-1.55%,702497 +2022-05-09,108.58000,109.70000,105.69500,106.55000,106.55000,-3.50%,942541 +2022-05-10,108.51000,109.10000,104.17000,107.51000,107.51000,0.90%,886869 +2022-05-11,107.03000,109.15000,102.47000,102.91000,102.91000,-4.28%,954411 +2022-05-12,101.71000,106.66000,101.51000,106.32000,106.32000,3.31%,784993 +2022-05-13,107.44000,110.23000,106.42000,109.55000,109.55000,3.04%,1355620 +2022-05-16,109.24000,109.70000,107.31500,108.98000,108.98000,-0.52%,524294 +2022-05-17,111.30000,112.51000,108.19000,111.94000,111.94000,2.72%,649158 +2022-05-18,110.54000,111.40000,107.07000,107.42000,107.42000,-4.04%,435294 +2022-05-19,107.34000,110.98000,107.16500,109.51000,109.51000,1.95%,743364 +2022-05-20,111.12000,113.59000,109.67000,113.42000,113.42000,3.57%,921244 +2022-05-23,113.42000,113.48000,110.14000,112.96000,112.96000,-0.41%,469314 +2022-05-24,111.65000,112.01000,106.59000,108.67000,108.67000,-3.80%,844333 +2022-05-25,107.58000,110.75000,106.18000,109.36000,109.36000,0.63%,1193260 +2022-05-26,109.67000,113.57000,108.36000,112.16000,112.16000,2.56%,439318 +2022-05-27,113.72000,119.00000,113.72000,118.65000,118.65000,5.79%,693546 +2022-05-31,117.67000,118.64000,116.06000,116.53000,116.53000,-1.79%,977256 +2022-06-01,117.13000,118.63500,114.63000,116.42000,116.42000,-0.09%,571479 +2022-06-02,116.22000,119.74500,115.76000,119.70000,119.70000,2.82%,580200 +2022-06-03,117.81000,119.07000,116.66000,118.56000,118.56000,-0.95%,497019 +2022-06-06,120.00000,120.58000,117.74000,118.47000,118.47000,-0.08%,504200 +2022-06-07,116.80000,118.73000,115.18000,117.84000,117.84000,-0.53%,605333 +2022-06-08,117.43000,118.69000,115.43000,115.52000,115.52000,-1.97%,521669 +2022-06-09,114.29000,115.05000,112.97000,113.03000,113.03000,-2.16%,582059 +2022-06-10,110.86000,110.86000,109.00000,109.09000,109.09000,-3.49%,534267 +2022-06-13,105.20000,106.19000,102.14000,102.44000,102.44000,-6.10%,501928 +2022-06-14,102.92000,103.36000,99.79000,99.89000,99.89000,-2.49%,788159 +2022-06-15,101.24000,105.43000,100.66000,103.42000,103.42000,3.53%,837842 +2022-06-16,100.65000,101.92500,99.42000,100.28000,100.28000,-3.04%,1089746 +2022-06-17,100.17000,104.71000,100.15000,103.91000,103.91000,3.62%,1412563 +2022-06-21,104.93000,107.09000,104.07000,106.14000,106.14000,2.15%,634750 +2022-06-22,105.05000,107.04000,104.61000,105.34000,105.34000,-0.75%,627092 +2022-06-23,106.22000,108.69000,105.97000,108.51000,108.51000,3.01%,500718 +2022-06-24,109.05000,112.61000,109.05000,112.44000,112.44000,3.62%,883872 +2022-06-27,112.15000,112.60000,110.67000,112.19000,112.19000,-0.22%,379448 +2022-06-28,112.49000,112.98000,106.24000,106.39000,106.39000,-5.17%,1069462 +2022-06-29,106.63000,107.30900,104.51000,107.10000,107.10000,0.67%,775448 +2022-06-30,105.94000,107.93000,103.71000,106.34000,106.34000,-0.71%,584727 +2022-07-01,106.25000,107.22000,104.11000,107.00000,107.00000,0.62%,539614 +2022-07-05,105.65000,107.11000,104.65000,107.10000,107.10000,0.09%,602070 +2022-07-06,107.36000,107.85000,105.05000,105.74000,105.74000,-1.27%,573903 +2022-07-07,105.90000,107.53000,105.77000,107.39000,107.39000,1.56%,531843 +2022-07-08,106.73000,107.50000,104.55000,106.90000,106.90000,-0.46%,339088 +2022-07-11,105.78000,106.62000,104.82500,105.33000,105.33000,-1.47%,285124 +2022-07-12,105.59000,106.83000,102.32000,103.20000,103.20000,-2.02%,644449 +2022-07-13,100.89000,102.23200,98.92500,100.64000,100.64000,-2.48%,770073 +2022-07-14,99.75000,101.00500,97.97000,100.26000,100.26000,-0.38%,646623 +2022-07-15,101.59000,102.31500,100.94500,102.24000,102.24000,1.97%,497876 +2022-07-18,103.47000,103.85000,102.07000,102.41000,102.41000,0.17%,524134 +2022-07-19,103.46000,107.73000,102.36000,107.59000,107.59000,5.06%,1022718 +2022-07-20,107.72000,111.39000,107.72000,110.89000,110.89000,3.07%,626814 +2022-07-21,111.06000,112.85000,110.39000,112.54000,112.54000,1.49%,627504 +2022-07-22,112.53000,113.18500,110.44500,111.18000,111.18000,-1.21%,436814 +2022-07-25,111.31000,111.47500,108.36500,111.18000,111.18000,,536596 +2022-07-26,110.87000,111.61000,109.83000,111.28000,111.28000,0.09%,533546 +2022-07-27,112.66000,117.50000,111.84000,117.34000,117.34000,5.45%,1197410 +2022-07-28,118.97000,126.88000,117.82000,125.81000,125.81000,7.22%,1651587 +2022-07-29,125.59000,125.59000,122.32000,123.38000,123.38000,-1.93%,880450 +2022-08-01,122.32000,123.64000,120.72000,122.19000,122.19000,-0.96%,770142 +2022-08-02,121.25000,122.11000,120.43000,120.59000,120.59000,-1.31%,623234 +2022-08-03,121.08000,122.60000,119.86000,121.72000,121.72000,0.94%,766869 +2022-08-04,121.60000,122.09000,120.01000,120.85000,120.85000,-0.71%,645686 +2022-08-05,119.11000,121.26000,118.04000,120.30000,120.30000,-0.46%,576949 +2022-08-08,120.75000,121.04000,118.89000,119.33000,119.33000,-0.81%,567575 +2022-08-09,118.87000,120.06000,117.80500,119.88000,119.88000,0.46%,709624 +2022-08-10,121.93000,123.88000,120.75000,123.02000,123.02000,2.62%,706686 +2022-08-11,123.93000,125.70000,122.94000,124.05000,124.05000,0.84%,940128 +2022-08-12,124.40000,125.08000,122.83000,125.03000,125.03000,0.79%,659467 +2022-08-15,124.91000,125.81000,124.25500,125.16000,125.16000,0.10%,871688 +2022-08-16,124.19000,125.15000,123.05300,123.94000,123.94000,-0.97%,442895 +2022-08-17,122.58000,123.22000,121.19000,122.47000,122.47000,-1.19%,915926 +2022-08-18,122.50000,122.89000,121.78000,122.09000,122.09000,-0.31%,406355 +2022-08-19,120.95000,121.08000,118.92000,119.50000,119.50000,-2.12%,378147 +2022-08-22,118.06000,118.11000,116.38000,116.53000,116.53000,-2.49%,650360 +2022-08-23,116.19000,117.46000,114.56000,114.66500,114.66500,-1.60%,492611 +2022-08-24,115.42000,116.28000,114.47000,115.71000,115.71000,0.91%,1014443 +2022-08-25,116.75000,119.33000,116.75000,119.32000,119.32000,3.12%,433767 +2022-08-26,119.36000,119.48000,114.43000,114.59000,114.59000,-3.96%,684450 +2022-08-29,113.22000,115.78000,113.22000,114.52000,114.52000,-0.06%,588255 +2022-08-30,115.30000,115.75500,113.03000,114.18000,114.18000,-0.30%,770093 +2022-08-31,115.31500,116.12000,114.03000,114.89000,114.89000,0.62%,1615772 +2022-09-01,113.96000,115.25000,112.18000,114.93000,114.93000,0.03%,1260030 +2022-09-02,115.72000,118.10000,114.69000,115.05000,115.05000,0.10%,1406898 +2022-09-06,115.05000,116.28000,113.74000,114.71000,114.71000,-0.30%,1435373 +2022-09-07,115.00000,118.92000,114.13000,118.51000,118.51000,3.31%,1146635 +2022-09-08,117.45000,119.87000,116.52000,119.59000,119.59000,0.91%,774288 +2022-09-09,120.75000,121.11000,119.38000,119.97000,119.97000,0.32%,1057882 +2022-09-12,120.85000,121.00000,119.49000,120.88000,120.88000,0.76%,593599 +2022-09-13,117.30000,119.57000,115.12000,117.16000,117.16000,-3.08%,1076926 +2022-09-14,117.47000,118.19000,116.06000,117.15000,117.15000,-0.01%,732322 +2022-09-15,116.08000,117.75200,114.57000,114.99000,114.99000,-1.84%,908163 +2022-09-16,114.01000,115.34000,112.29000,114.90000,114.90000,-0.08%,1406674 +2022-09-19,113.32000,115.22000,113.11500,114.72000,114.72000,-0.16%,631289 +2022-09-20,114.02000,114.18000,111.60000,112.33000,112.33000,-2.08%,384881 +2022-09-21,113.36000,115.54000,111.71500,111.75000,111.75000,-0.52%,502206 +2022-09-22,111.40000,111.76000,109.02000,109.34000,109.34000,-2.16%,1155937 +2022-09-23,108.78000,109.08000,104.26000,106.04000,106.04000,-3.02%,842792 +2022-09-26,106.13000,107.78000,105.04000,105.17000,105.17000,-0.82%,470058 +2022-09-27,106.85000,106.85000,103.23000,104.24000,104.24000,-0.88%,533545 +2022-09-28,104.89000,106.86500,104.42500,106.19000,106.19000,1.87%,663765 +2022-09-29,105.18000,106.37000,104.03000,105.67000,105.67000,-0.49%,644095 +2022-09-30,105.86000,106.66000,104.52000,104.60000,104.60000,-1.01%,559740 +2022-10-03,105.82000,108.03500,105.13000,107.48000,107.48000,2.75%,645100 +2022-10-04,109.32000,112.05000,109.32000,111.84000,111.84000,4.06%,484907 +2022-10-05,110.46000,113.04500,110.22500,112.27000,112.27000,0.38%,558095 +2022-10-06,112.05000,113.08000,111.39000,112.17000,112.17000,-0.09%,499053 +2022-10-07,110.21000,110.43000,108.84000,110.17000,110.17000,-1.78%,711426 +2022-10-10,110.26000,110.76000,106.37000,107.14000,107.14000,-2.75%,505821 +2022-10-11,106.78000,108.07000,105.56000,107.17000,107.17000,0.03%,757101 +2022-10-12,107.12000,107.51000,105.39000,105.69000,105.69000,-1.38%,525418 +2022-10-13,103.06000,108.51000,101.82000,108.17000,108.17000,2.35%,760069 +2022-10-14,109.69000,110.09500,105.39000,105.57000,105.57000,-2.40%,821304 +2022-10-17,108.70000,109.52500,107.77000,108.39000,108.39000,2.67%,414158 +2022-10-18,111.04000,111.54000,108.93000,111.24000,111.24000,2.63%,546598 +2022-10-19,110.14000,110.94000,108.21500,108.62000,108.62000,-2.36%,293387 +2022-10-20,108.91000,110.70500,107.18500,108.21000,108.21000,-0.38%,460969 +2022-10-21,108.73000,112.58900,106.79500,112.39000,112.39000,3.86%,587053 +2022-10-24,113.14000,113.19000,109.87500,112.18000,112.18000,-0.19%,446705 +2022-10-25,112.48000,115.43000,112.48000,115.36000,115.36000,2.83%,627865 +2022-10-26,114.74000,118.00000,114.65000,114.96000,114.96000,-0.35%,506090 +2022-10-27,115.66000,117.27000,113.21000,113.52000,113.52000,-1.25%,708101 +2022-10-28,114.06000,117.31000,113.88500,116.94000,116.94000,3.01%,826306 +2022-10-31,116.07000,118.83000,115.70000,117.83000,117.83000,0.76%,776749 +2022-11-01,119.08000,119.35000,116.28000,118.02000,118.02000,0.16%,870860 +2022-11-02,118.98000,124.27000,114.08500,115.73000,115.73000,-1.94%,2525166 +2022-11-03,114.10000,124.87000,114.10000,123.17000,123.17000,6.43%,2264328 +2022-11-04,124.16000,126.33000,121.48200,124.24000,124.24000,0.87%,1114154 +2022-11-07,124.43000,126.94000,122.95500,125.21000,125.21000,0.78%,1278381 +2022-11-08,125.29000,127.37000,123.72800,125.45000,125.45000,0.19%,1213532 +2022-11-09,124.97000,126.66000,123.27000,125.83000,125.83000,0.30%,697368 +2022-11-10,130.25000,132.00000,128.69000,129.77000,129.77000,3.13%,1239839 +2022-11-11,130.00000,133.14000,129.33000,131.92000,131.92000,1.66%,1191676 +2022-11-14,131.10000,132.00000,129.47000,130.29000,130.29000,-1.24%,671560 +2022-11-15,131.84000,132.42500,129.92000,132.01000,132.01000,1.32%,845165 +2022-11-16,130.31000,131.56000,129.57000,129.83000,129.83000,-1.65%,1049055 +2022-11-17,128.01000,128.01000,122.59000,123.87000,123.87000,-4.59%,1333634 +2022-11-18,125.47000,125.73000,122.31500,123.30000,123.30000,-0.46%,804447 +2022-11-21,123.03000,124.05500,122.04000,123.21000,123.21000,-0.07%,654616 +2022-11-22,123.97000,125.35000,121.42500,124.96000,124.96000,1.42%,618558 +2022-11-23,124.33000,125.45000,123.09000,124.18000,124.18000,-0.62%,606238 +2022-11-25,124.00000,124.89000,122.71000,124.63000,124.63000,0.36%,349801 +2022-11-28,124.09000,124.77000,122.56000,122.58000,122.58000,-1.64%,516554 +2022-11-29,122.58000,123.67000,122.13000,123.07000,123.07000,0.40%,456939 +2022-11-30,122.82000,127.58000,122.53000,127.21000,127.21000,3.36%,1124575 +2022-12-01,127.43000,128.28000,125.39500,127.49000,127.49000,0.22%,974266 +2022-12-02,125.33000,127.00000,124.01000,126.47000,126.47000,-0.80%,563961 +2022-12-05,125.08000,125.75000,122.01000,123.33000,123.33000,-2.48%,460794 +2022-12-06,123.02000,124.93000,120.68000,121.26000,121.26000,-1.68%,456015 +2022-12-07,121.26000,122.48000,119.39500,121.64000,121.64000,0.31%,755311 +2022-12-08,122.36000,124.84000,121.41000,121.76000,121.76000,0.10%,739438 +2022-12-09,120.52000,122.04000,119.18000,121.19000,121.19000,-0.47%,981118 +2022-12-12,121.26000,124.36000,121.15000,124.09000,124.09000,2.39%,835874 +2022-12-13,128.24000,129.02000,125.94000,127.06000,127.06000,2.39%,825273 +2022-12-14,127.48000,128.93000,125.28000,127.30000,127.30000,0.19%,492144 +2022-12-15,125.80000,126.75000,123.35000,123.58000,123.58000,-2.92%,567445 +2022-12-16,123.12000,123.96000,121.56000,123.51000,123.51000,-0.06%,1424170 +2022-12-19,123.56000,123.56000,121.32300,122.50000,122.50000,-0.82%,494943 +2022-12-20,122.30000,123.45000,120.75000,122.19000,122.19000,-0.25%,527566 +2022-12-21,122.44000,124.01000,121.30000,123.71000,123.71000,1.24%,666587 +2022-12-22,122.25000,122.89000,120.07500,122.15000,122.15000,-1.26%,273115 +2022-12-23,121.30000,122.86000,120.49000,121.25000,121.25000,-0.74%,304774 +2022-12-27,121.33000,121.86000,120.17000,120.62000,120.62000,-0.52%,234325 +2022-12-28,120.28000,121.99000,118.76000,118.87000,118.87000,-1.45%,241453 +2022-12-29,119.40000,122.42000,119.06000,121.12000,121.12000,1.89%,261437 +2022-12-30,119.96000,120.36000,118.06000,120.04000,120.04000,-0.89%,803595 +2023-01-03,121.25000,123.06000,118.60000,119.65000,119.65000,-0.32%,729256 +2023-01-04,120.44000,122.23000,119.68900,121.97000,121.97000,1.94%,505732 +2023-01-05,120.77000,120.99000,118.20500,120.05000,120.05000,-1.57%,546780 +2023-01-06,121.38000,123.19000,119.02300,122.69000,122.69000,2.20%,524761 +2023-01-09,123.87000,128.36000,123.87000,125.96000,125.96000,2.67%,827660 +2023-01-10,125.60000,128.09000,124.50000,127.40000,127.40000,1.14%,700155 +2023-01-11,128.06000,129.60000,126.22000,127.21000,127.21000,-0.15%,858221 +2023-01-12,127.25000,131.44000,126.76000,131.09000,131.09000,3.05%,711577 +2023-01-13,129.80000,131.50000,127.56000,129.69000,129.69000,-1.07%,796650 +2023-01-17,129.95000,131.74000,129.24000,130.23000,130.23000,0.42%,754100 +2023-01-18,131.24000,132.06000,128.63000,129.38000,129.38000,-0.65%,751947 +2023-01-19,128.99000,130.03000,126.75000,127.57000,127.57000,-1.40%,573985 +2023-01-20,127.52000,130.11000,127.51000,129.95000,129.95000,1.87%,405058 +2023-01-23,132.70000,135.09000,131.50000,134.98000,134.98000,3.87%,618072 +2023-01-24,134.49000,135.10000,133.03500,133.62000,133.62000,-1.01%,604385 +2023-01-25,132.41000,134.61000,130.33000,134.09000,134.09000,0.35%,833597 +2023-01-26,136.21000,139.91000,134.62000,135.77000,135.77000,1.25%,805257 +2023-01-27,135.43000,135.78000,134.12000,135.09000,135.09000,-0.50%,527461 +2023-01-30,134.20000,134.53000,132.66000,133.28000,133.28000,-1.34%,643280 +2023-01-31,134.03000,134.90000,133.23000,134.88000,134.88000,1.20%,700385 +2023-02-01,134.56000,138.97000,134.14000,138.11000,138.11000,2.39%,1093674 +2023-02-02,136.00000,136.58000,127.23000,132.31000,132.31000,-4.20%,2580975 +2023-02-03,129.33000,133.14000,129.33000,130.55000,130.55000,-1.33%,958058 +2023-02-06,128.95000,131.83000,128.36000,131.35000,131.35000,0.61%,853561 +2023-02-07,131.15000,136.21000,131.00000,135.23000,135.23000,2.95%,919185 +2023-02-08,134.66000,136.44000,133.85500,134.55000,134.55000,-0.50%,681548 +2023-02-09,136.19000,137.58000,134.01000,135.02000,135.02000,0.35%,628127 +2023-02-10,134.60000,135.67500,131.72500,132.78000,132.78000,-1.66%,581385 +2023-02-13,133.51000,133.99500,132.83000,133.79000,133.79000,0.76%,546415 +2023-02-14,133.65000,135.55000,132.86000,134.36000,134.36000,0.43%,422751 +2023-02-15,134.16000,134.16000,132.27000,133.39000,133.39000,-0.72%,430743 +2023-02-16,131.09000,133.29000,130.91000,131.46000,131.46000,-1.45%,547838 +2023-02-17,130.63000,131.22500,129.44000,130.29000,130.29000,-0.89%,626829 +2023-02-21,129.20000,130.32000,128.64000,129.44000,129.44000,-0.65%,537421 +2023-02-22,130.04000,132.61000,127.69000,128.46000,128.46000,-0.76%,735689 +2023-02-23,129.68000,130.97000,128.99000,130.16000,130.16000,1.32%,597458 +2023-02-24,127.86000,128.80000,126.61500,126.99000,126.99000,-2.44%,368675 +2023-02-27,128.25000,128.46500,125.88000,126.30000,126.30000,-0.54%,609179 +2023-02-28,126.58000,127.32000,124.94000,125.33000,125.33000,-0.77%,1167361 +2023-03-01,125.52000,125.91000,122.93000,123.81000,123.81000,-1.21%,1207634 +2023-03-02,123.00000,125.36000,122.89500,124.67000,124.67000,0.69%,681886 +2023-03-03,124.71000,125.51000,124.30000,124.84000,124.84000,0.14%,1150319 +2023-03-06,124.36000,125.26500,122.98000,124.69000,124.69000,-0.12%,947112 +2023-03-07,124.04000,124.86000,121.62000,121.96000,121.96000,-2.19%,645268 +2023-03-08,121.53000,122.70000,120.22000,122.66000,122.66000,0.57%,888406 +2023-03-09,122.79000,123.83000,120.27000,120.56000,120.56000,-1.71%,571432 +2023-03-10,120.46000,121.15000,117.68000,118.38000,118.38000,-1.81%,535779 +2023-03-13,117.31000,118.58000,115.44500,117.33000,117.33000,-0.89%,719297 +2023-03-14,118.67000,120.60500,118.43500,119.96000,119.96000,2.24%,646979 +2023-03-15,118.22000,120.07000,115.65000,117.52000,117.52000,-2.03%,931491 +2023-03-16,117.17000,120.08000,116.48000,119.47000,119.47000,1.66%,674820 +2023-03-17,119.52000,119.92000,117.82000,118.71000,118.71000,-0.64%,1566052 +2023-03-20,118.55000,120.39000,118.55000,119.12000,119.12000,0.35%,534880 +2023-03-21,119.67000,120.90000,118.89000,120.39000,120.39000,1.07%,677647 +2023-03-22,119.70000,121.26000,118.50000,118.57000,118.57000,-1.51%,530433 +2023-03-23,119.10000,121.43000,118.80000,119.98000,119.98000,1.19%,405874 +2023-03-24,119.61000,121.73000,118.67500,121.70000,121.70000,1.43%,413594 +2023-03-27,122.16000,123.84000,122.04000,123.17000,123.17000,1.21%,825443 +2023-03-28,122.83000,123.68500,122.11000,123.24000,123.24000,0.06%,403922 +2023-03-29,124.25000,124.83000,123.38200,124.71000,124.71000,1.19%,378400 +2023-03-30,125.75000,126.62500,125.13500,125.68000,125.68000,0.78%,462082 +2023-03-31,126.39000,128.43000,126.26000,128.23000,128.23000,2.03%,653099 +2023-04-03,127.26000,128.32000,126.73000,128.07000,128.07000,-0.12%,579901 +2023-04-04,127.88000,128.66000,126.98200,127.60000,127.60000,-0.37%,376684 +2023-04-05,127.45000,127.45000,125.98000,126.14000,126.14000,-1.14%,655201 +2023-04-06,125.33000,125.94000,124.34000,125.29000,125.29000,-0.67%,528987 +2023-04-10,124.22000,126.55000,123.12000,126.34000,126.34000,0.84%,462583 +2023-04-11,126.01000,127.06500,125.24000,126.01000,126.01000,-0.26%,375018 +2023-04-12,127.28000,127.78000,125.84000,126.39000,126.39000,0.30%,601823 +2023-04-13,126.74000,128.61000,126.55000,128.46000,128.46000,1.64%,543482 +2023-04-14,127.73000,130.08000,127.01000,127.73000,127.73000,-0.57%,440208 +2023-04-17,127.84000,129.29000,127.54500,129.09000,129.09000,1.06%,361618 +2023-04-18,129.97000,130.28000,127.34000,128.15000,128.15000,-0.73%,639342 +2023-04-19,127.20000,127.20000,125.96500,126.16000,126.16000,-1.55%,546359 +2023-04-20,125.41000,126.25500,124.32000,125.67000,125.67000,-0.39%,749279 +2023-04-21,125.69000,126.95000,125.57000,126.59000,126.59000,0.73%,974608 +2023-04-24,126.00000,126.27000,124.31000,126.09000,126.09000,-0.39%,768937 +2023-04-25,124.71000,125.06000,122.11000,124.21000,124.21000,-1.49%,928461 +2023-04-26,124.10000,126.50500,124.08000,125.20000,125.20000,0.80%,1398678 +2023-04-27,124.78000,127.90000,120.62000,123.34000,123.34000,-1.49%,1782716 +2023-04-28,122.79000,128.22100,121.57000,125.79000,125.79000,1.99%,1048193 +2023-05-01,125.67000,126.87000,124.94000,125.62000,125.62000,-0.14%,667030 +2023-05-02,125.62000,126.61000,124.46500,125.28000,125.28000,-0.27%,686214 +2023-05-03,125.60000,126.81000,124.45500,125.01000,125.01000,-0.22%,547436 +2023-05-04,125.10000,126.44000,124.41500,125.22000,125.22000,0.17%,577748 +2023-05-05,126.21000,129.24000,125.71000,129.06000,129.06000,3.07%,814731 +2023-05-08,129.31000,130.00000,127.89000,129.59000,129.59000,0.41%,410504 +2023-05-09,129.14000,130.25000,128.71000,129.12000,129.12000,-0.36%,713300 +2023-05-10,130.05000,131.34000,128.98000,130.39000,130.39000,0.98%,501246 +2023-05-11,130.20000,130.20000,128.61000,129.48000,129.48000,-0.70%,444530 +2023-05-12,129.34000,130.50000,129.34000,130.10000,130.10000,0.48%,489856 +2023-05-15,129.93000,131.45000,128.80000,130.78000,130.78000,0.52%,514841 +2023-05-16,130.12000,130.34000,129.26100,129.73000,129.73000,-0.80%,478299 +2023-05-17,130.52000,132.11000,129.54000,131.62000,131.62000,1.46%,803023 +2023-05-18,131.48000,133.93000,131.21000,133.80000,133.80000,1.66%,645074 +2023-05-19,134.09000,134.66000,133.48000,134.21000,134.21000,0.31%,721017 +2023-05-22,134.50000,135.11000,133.79500,134.74000,134.74000,0.39%,591632 +2023-05-23,133.71000,133.83500,130.82000,130.86000,130.86000,-2.88%,709476 +2023-05-24,130.39000,131.17000,129.47000,130.35000,130.35000,-0.39%,802608 +2023-05-25,130.98000,131.70000,129.91000,130.93000,130.93000,0.44%,1147714 +2023-05-26,131.28000,132.41000,130.87000,131.03000,131.03000,0.08%,1023401 +2023-05-30,132.09000,133.65000,131.45000,132.69000,132.69000,1.27%,688486 +2023-05-31,132.38000,134.76000,131.80500,134.40000,134.40000,1.29%,3418703 +2023-06-01,133.31000,135.46000,132.91000,135.07000,135.07000,0.50%,579133 +2023-06-02,135.99000,138.81000,135.67000,137.93000,137.93000,2.12%,887579 +2023-06-05,136.96000,139.69000,136.74000,139.28000,139.28000,0.98%,513061 +2023-06-06,139.73000,141.39000,139.10000,141.01000,141.01000,1.24%,591238 +2023-06-07,141.20000,141.70000,135.76000,135.95000,135.95000,-3.59%,881379 +2023-06-08,135.76000,137.83000,135.43000,137.43000,137.43000,1.09%,585575 +2023-06-09,137.91000,139.33000,136.78800,138.57000,138.57000,0.83%,757054 +2023-06-12,139.11000,140.66000,138.91500,140.62000,140.62000,1.48%,378052 +2023-06-13,141.44000,141.90500,140.40000,140.97000,140.97000,0.25%,636337 +2023-06-14,139.70000,141.99000,139.70000,141.38000,141.38000,0.29%,711318 +2023-06-15,141.10000,144.09500,140.81000,143.59000,143.59000,1.56%,674720 +2023-06-16,144.56000,144.56000,142.29000,143.15000,143.15000,-0.31%,1515098 +2023-06-20,142.07000,142.84000,140.46000,141.74000,141.74000,-0.98%,544266 +2023-06-21,141.51000,142.19000,139.84900,141.96000,141.96000,0.16%,964796 +2023-06-22,141.93000,142.93000,140.86000,142.71000,142.71000,0.53%,911739 +2023-06-23,141.75000,142.04000,140.46000,140.86000,140.86000,-1.30%,1704243 +2023-06-26,140.86000,140.93000,138.24000,138.30000,138.30000,-1.82%,683616 +2023-06-27,138.49000,140.31000,138.44000,139.77000,139.77000,1.06%,703444 +2023-06-28,139.78000,140.69000,138.66000,140.64000,140.64000,0.62%,625229 +2023-06-29,141.00000,143.75000,141.00000,142.63000,142.63000,1.41%,697149 +2023-06-30,143.60000,143.71000,142.00000,142.30000,142.30000,-0.23%,553735 +2023-07-03,142.00000,142.24000,137.68000,140.34000,140.34000,-1.38%,676111 +2023-07-05,139.14000,140.00000,135.75000,138.25000,138.25000,-1.49%,1106842 +2023-07-06,137.14000,138.00000,136.19000,137.52000,137.52000,-0.53%,587003 +2023-07-07,137.36000,138.62000,137.14300,137.25000,137.25000,-0.20%,485642 +2023-07-10,136.47000,139.84000,136.09000,139.10000,139.10000,1.35%,436084 +2023-07-11,139.34000,141.24500,139.21000,140.90000,140.90000,1.29%,567742 +2023-07-12,142.55000,143.46000,141.08000,143.20000,143.20000,1.63%,688591 +2023-07-13,144.00000,146.02500,143.68000,145.47000,145.47000,1.59%,546796 +2023-07-14,145.83000,145.83000,143.91500,144.67000,144.67000,-0.55%,528265 +2023-07-17,145.01000,146.83500,145.00000,146.55000,146.55000,1.30%,534257 +2023-07-18,145.97000,146.88000,145.14000,146.78000,146.78000,0.16%,348193 +2023-07-19,147.00000,147.83000,145.77800,146.64000,146.64000,-0.10%,411602 +2023-07-20,145.71000,146.47000,143.34500,143.60000,143.60000,-2.07%,557825 +2023-07-21,143.93000,145.89000,143.20000,145.53000,145.53000,1.34%,558439 +2023-07-24,144.95000,145.16000,142.46000,143.09000,143.09000,-1.68%,490181 +2023-07-25,142.38000,144.64000,141.81000,144.24000,144.24000,0.80%,795809 +2023-07-26,144.00000,144.24000,142.81000,144.19000,144.19000,-0.03%,915029 +2023-07-27,149.97000,152.09000,144.95000,145.29000,145.29000,0.76%,1538155 +2023-07-28,146.49000,147.11500,141.57000,146.63000,146.63000,0.92%,1456312 +2023-07-31,146.34000,146.59000,144.08000,145.81000,145.81000,-0.56%,802973 +2023-08-01,144.82000,147.61000,143.48000,146.51000,146.51000,0.48%,945495 +2023-08-02,143.00000,144.40000,141.55000,143.75000,143.75000,-1.88%,3298111 +2023-08-03,142.96000,144.94000,142.92000,143.44000,143.44000,-0.22%,1431672 +2023-08-04,143.80000,144.48000,140.72000,141.22000,141.22000,-1.55%,1527124 +2023-08-07,142.20000,143.40000,141.29000,142.90000,142.90000,1.19%,811670 +2023-08-08,141.90000,142.92500,141.40000,142.84000,142.84000,-0.04%,753394 +2023-08-09,143.19000,143.65000,141.38000,142.68000,142.68000,-0.11%,968287 +2023-08-10,143.41000,144.83500,141.71000,142.51000,142.51000,-0.12%,910846 +2023-08-11,142.10000,144.09000,141.96000,143.26000,143.26000,0.53%,591178 +2023-08-14,143.26000,146.05500,142.82500,145.79000,145.79000,1.77%,732121 +2023-08-15,145.00000,146.45000,144.60000,145.01000,145.01000,-0.54%,525355 +2023-08-16,144.72000,146.18000,144.31000,144.32000,144.32000,-0.48%,508949 +2023-08-17,144.72000,144.86000,140.93000,141.18000,141.18000,-2.18%,684954 +2023-08-18,139.82000,140.63000,139.03000,139.93000,139.93000,-0.89%,794426 +2023-08-21,140.40000,141.50000,140.17000,140.97000,140.97000,0.74%,596864 +2023-08-22,141.58000,142.91000,141.25500,141.52000,141.52000,0.39%,1066777 +2023-08-23,141.58000,143.36000,141.58000,142.86000,142.86000,0.95%,588282 +2023-08-24,144.07000,144.71000,140.21000,140.24000,140.24000,-1.83%,489302 +2023-08-25,140.58000,145.42000,140.58000,144.85000,144.85000,3.29%,690672 +2023-08-28,144.83000,146.41000,144.60000,145.49000,145.49000,0.44%,507132 +2023-08-29,145.15000,146.74500,144.41000,146.59000,146.59000,0.76%,471633 +2023-08-30,146.72000,147.88000,146.11000,146.43000,146.43000,-0.11%,629279 +2023-08-31,146.63000,147.68000,146.63000,147.17000,147.17000,0.51%,460609 +2023-09-01,148.15000,148.15000,145.91500,146.75000,146.75000,-0.29%,570289 +2023-09-05,146.72000,147.49500,145.81000,146.11000,146.11000,-0.44%,642776 +2023-09-06,145.50000,146.60000,144.07000,146.00000,146.00000,-0.08%,503516 +2023-09-07,145.17000,145.82000,144.36000,144.89000,144.89000,-0.76%,559430 +2023-09-08,144.89000,145.50000,143.33000,143.64000,143.64000,-0.86%,387263 +2023-09-11,144.11000,144.34000,142.57100,143.28000,143.28000,-0.25%,617868 +2023-09-12,142.09000,142.95000,140.04000,140.12000,140.12000,-2.21%,653386 +2023-09-13,139.72000,140.17000,137.60000,138.68000,138.68000,-1.03%,769330 +2023-09-14,138.95000,141.08000,138.42000,140.80000,140.80000,1.53%,707243 +2023-09-15,140.71000,142.08000,140.19000,141.45000,141.45000,0.46%,3603424 +2023-09-18,141.10000,144.07000,141.10000,143.27000,143.27000,1.29%,1083609 +2023-09-19,143.11000,143.11000,141.94000,142.70000,142.70000,-0.40%,552009 +2023-09-20,142.77000,144.99000,142.31000,142.89000,142.89000,0.13%,504755 +2023-09-21,142.58000,142.75000,140.97000,141.79000,141.79000,-0.77%,886431 +2023-09-22,142.42000,143.20000,140.62000,140.65000,140.65000,-0.80%,669054 +2023-09-25,139.91000,141.45000,139.91000,140.87000,140.87000,0.16%,566019 +2023-09-26,139.82000,140.95000,138.03000,138.20000,138.20000,-1.90%,645508 +2023-09-27,138.83000,139.12000,136.00000,138.47000,138.47000,0.20%,683794 +2023-09-28,138.30000,141.41000,137.65000,141.20000,141.20000,1.97%,700517 +2023-09-29,142.53000,143.25500,141.12000,141.68000,141.68000,0.34%,844319 +2023-10-02,141.38000,141.97500,140.10000,140.84000,140.84000,-0.59%,633282 +2023-10-03,140.25000,141.43000,137.24000,137.84000,137.84000,-2.13%,604379 +2023-10-04,138.70000,139.80000,137.75000,139.63000,139.63000,1.30%,604492 +2023-10-05,139.36000,140.15000,137.69000,139.82000,139.82000,0.14%,452791 +2023-10-06,138.66000,141.75000,138.51000,140.34000,140.34000,0.37%,638895 +2023-10-09,139.15000,140.35000,139.05000,139.94000,139.94000,-0.29%,546272 +2023-10-10,140.23000,142.74000,139.88500,142.34000,142.34000,1.72%,684821 +2023-10-11,142.63000,143.61000,141.36000,143.52000,143.52000,0.83%,375105 +2023-10-12,143.73000,145.12000,142.75000,144.14000,144.14000,0.43%,617230 +2023-10-13,144.01000,144.17000,142.44000,142.86000,142.86000,-0.89%,735065 +2023-10-16,143.80000,145.57000,143.35000,144.42000,144.42000,1.09%,420692 +2023-10-17,143.83000,146.76000,143.16000,146.17000,146.17000,1.21%,684887 +2023-10-18,145.11000,146.78500,143.80000,145.14000,145.14000,-0.70%,943670 +2023-10-19,145.19000,145.53000,141.25000,141.32000,141.32000,-2.63%,526216 +2023-10-20,141.92000,141.92000,136.94000,137.75000,137.75000,-2.53%,636248 +2023-10-23,137.22000,137.64000,135.54000,136.10000,136.10000,-1.20%,576920 +2023-10-24,136.80000,139.69000,136.80000,139.66000,139.66000,2.62%,616295 +2023-10-25,139.64000,140.20000,137.28000,137.97000,137.97000,-1.21%,989602 +2023-10-26,138.24000,139.13000,134.61200,135.85000,135.85000,-1.54%,715465 +2023-10-27,136.20000,137.49000,135.03200,136.06000,136.06000,0.15%,533013 +2023-10-30,138.80000,140.07000,136.72000,139.40000,139.40000,2.45%,950469 +2023-10-31,139.34000,140.89000,138.35000,140.42000,140.42000,0.73%,654334 +2023-11-01,141.25000,141.49000,137.23000,138.89000,138.89000,-1.09%,1058460 +2023-11-02,137.22000,147.18000,135.16000,146.32000,146.32000,5.35%,1614814 +2023-11-03,146.06000,148.55000,144.16000,147.51000,147.51000,0.81%,797074 +2023-11-06,147.60000,148.73000,146.63000,148.66000,148.66000,0.78%,573501 +2023-11-07,149.00000,150.53000,147.95000,149.25000,149.25000,0.40%,871654 +2023-11-08,150.06000,151.04000,148.70000,149.63000,149.63000,0.25%,834804 +2023-11-09,150.01000,151.45500,148.69000,148.75000,148.75000,-0.59%,542411 +2023-11-10,149.30000,151.66000,148.01000,151.61000,151.61000,1.92%,503141 +2023-11-13,151.80000,153.19000,151.50000,152.14000,152.14000,0.35%,825791 +2023-11-14,153.96000,155.66500,152.37000,154.83000,154.83000,1.77%,969311 +2023-11-15,155.24000,155.84000,153.65000,154.68000,154.68000,-0.10%,502708 +2023-11-16,154.25000,155.00000,151.73000,152.83000,152.83000,-1.20%,657800 +2023-11-17,153.48000,154.35000,152.53600,153.94000,153.94000,0.73%,529358 +2023-11-20,154.05000,156.07500,153.20000,155.54000,155.54000,1.04%,769001 +2023-11-21,156.24000,156.90000,154.83000,156.04000,156.04000,0.32%,627671 +2023-11-22,155.56000,156.01000,152.68000,154.35000,154.35000,-1.08%,853457 +2023-11-24,154.20000,155.07000,153.11000,154.92000,154.92000,0.37%,301895 +2023-11-27,154.59000,155.78000,154.54000,154.75000,154.75000,-0.11%,510915 +2023-11-28,153.81000,155.76000,153.44000,154.45000,154.45000,-0.19%,597770 +2023-11-29,155.97000,156.98000,154.40000,155.49000,155.49000,0.67%,730593 +2023-11-30,156.02000,157.91000,154.73000,157.36000,157.36000,1.20%,2157307 +2023-12-01,157.03000,159.76000,156.11000,159.41000,159.41000,1.30%,918137 +2023-12-04,158.32000,160.28000,157.72000,159.90000,159.90000,0.31%,696539 +2023-12-05,158.95000,160.82000,158.48000,160.74000,160.74000,0.53%,711048 +2023-12-06,161.31000,161.83000,159.66500,159.85000,159.85000,-0.55%,652294 +2023-12-07,160.52000,163.36000,160.12000,163.24000,163.24000,2.12%,1061539 +2023-12-08,162.88000,166.81200,162.79500,166.61000,166.61000,2.06%,920429 +2023-12-11,166.78000,169.60000,166.66000,168.58000,168.58000,1.18%,930904 +2023-12-12,168.58000,170.11000,167.78000,169.37000,169.37000,0.47%,776892 +2023-12-13,169.96000,170.08500,168.13500,169.82000,169.82000,0.27%,1098771 +2023-12-14,171.20000,171.38000,167.66000,171.24000,171.24000,0.84%,1126651 +2023-12-15,170.40000,171.92000,170.20500,171.07000,171.07000,-0.10%,1738400 +2023-12-18,171.42000,172.03500,170.57000,171.84000,171.84000,0.45%,813502 +2023-12-19,172.57000,172.86000,171.48000,171.98000,171.98000,0.08%,703004 +2023-12-20,171.94000,172.45000,169.15000,169.17000,169.17000,-1.63%,593534 +2023-12-21,170.84000,171.37000,169.77000,171.19000,171.19000,1.19%,453654 +2023-12-22,172.10000,174.06000,171.89500,173.97000,173.97000,1.62%,799421 +2023-12-26,174.62000,175.73000,174.09000,175.31000,175.31000,0.77%,416494 +2023-12-27,174.86000,176.05000,174.86000,175.72000,175.72000,0.23%,291661 +2023-12-28,173.38000,176.04000,173.25000,175.92000,175.92000,0.11%,350809 +2023-12-29,175.92000,176.25000,174.37000,174.96000,174.96000,-0.55%,398033 +2024-01-02,173.99000,174.14000,166.94500,168.63000,168.63000,-3.62%,1258889 +2024-01-03,168.75000,168.92000,166.09400,166.46000,166.46000,-1.29%,891198 +2024-01-04,169.84000,170.75000,167.59000,167.72000,167.72000,0.76%,1174492 +2024-01-05,166.76000,167.85000,165.74000,165.85000,165.85000,-1.11%,938771 +2024-01-08,167.01000,169.75000,166.18000,169.65000,169.65000,2.29%,878766 +2024-01-09,168.60000,170.10000,167.29000,167.62000,167.62000,-1.20%,721887 +2024-01-10,167.93000,169.82000,167.72000,169.10000,169.10000,0.88%,561753 +2024-01-11,169.69000,172.14000,169.67500,172.07000,172.07000,1.76%,792513 +2024-01-12,172.84000,173.07000,171.39000,172.17000,172.17000,0.06%,672734 +2024-01-16,171.56000,172.34000,170.60000,171.59000,171.59000,-0.34%,974803 +2024-01-17,170.79000,171.95000,169.89000,171.74000,171.74000,0.09%,775530 +2024-01-18,172.33000,173.33000,171.22300,173.19000,173.19000,0.84%,638202 +2024-01-19,174.49000,175.42000,173.42000,174.70000,174.70000,0.87%,691499 +2024-01-22,176.99000,178.80000,176.03000,177.08000,177.08000,1.36%,712567 +2024-01-23,177.92000,179.17000,177.33000,178.82000,178.82000,0.98%,605851 +2024-01-24,179.78000,182.67000,178.60000,178.71000,178.71000,-0.06%,1026061 +2024-01-25,180.53000,181.15000,178.77000,180.03000,180.03000,0.74%,611305 +2024-01-26,180.03000,181.32000,179.37000,180.65000,180.65000,0.34%,773970 +2024-01-29,182.10000,184.97000,181.71000,184.85000,184.85000,2.32%,1094576 +2024-01-30,184.05000,185.07500,182.98500,184.05000,184.05000,-0.43%,723955 +2024-01-31,182.93000,183.83000,180.04000,180.65000,180.65000,-1.85%,1713046 +2024-02-01,177.74000,182.79000,176.81000,179.40000,179.40000,-0.69%,2204675 +2024-02-02,179.25000,180.27000,177.44500,178.73000,178.73000,-0.37%,1001731 +2024-02-05,178.07000,178.59000,176.06500,177.21000,177.21000,-0.85%,869350 +2024-02-06,178.27000,178.87500,176.02000,177.11000,177.11000,-0.06%,805443 +2024-02-07,178.28000,181.36500,177.51500,180.21000,180.21000,1.75%,1210933 +2024-02-08,180.72000,181.60000,179.06000,181.54000,181.54000,0.74%,584437 +2024-02-09,182.55000,183.69000,181.60500,183.10000,183.10000,0.86%,537773 +2024-02-12,182.95000,183.31000,177.86500,178.54000,178.54000,-2.49%,1036543 +2024-02-13,175.00000,177.88000,172.72000,177.81000,177.81000,-0.41%,1114654 +2024-02-14,178.55000,180.84500,178.39000,180.75000,180.75000,1.65%,868051 +2024-02-15,181.96000,182.53000,180.38000,181.99000,181.99000,0.69%,962990 +2024-02-16,181.47000,181.80000,177.94000,178.19000,178.19000,-2.09%,1554107 +2024-02-20,177.53000,178.20000,174.85000,176.89000,176.89000,-0.73%,1143813 +2024-02-21,174.88000,176.62000,173.34000,176.62000,176.62000,-0.15%,795754 +2024-02-22,178.62000,180.80000,178.15500,179.38000,179.38000,1.56%,932214 +2024-02-23,180.56000,181.74000,178.87000,180.94000,180.94000,0.87%,811724 +2024-02-26,180.72000,182.57000,180.50000,181.67000,181.67000,0.40%,597986 +2024-02-27,181.80000,182.45000,180.68000,182.36000,182.36000,0.38%,532820 +2024-02-28,182.05000,185.47000,181.80000,184.29000,184.29000,1.06%,1195411 +2024-02-29,184.50000,184.60000,181.19500,183.01000,183.01000,-0.69%,1959707 +2024-03-01,183.01000,188.75000,182.95000,187.76000,187.76000,2.60%,1197255 +2024-03-04,187.00000,188.70500,186.13000,187.22000,187.22000,-0.29%,616887 +2024-03-05,185.67000,185.80000,177.48000,179.19000,179.19000,-4.29%,812154 +2024-03-06,181.00000,183.85000,180.49000,182.86000,182.86000,2.05%,822225 +2024-03-07,184.48000,187.27000,183.27000,186.29000,186.29000,1.88%,755680 +2024-03-08,186.33000,187.35000,184.21000,185.43000,185.43000,-0.46%,599181 +2024-03-11,185.43000,186.45000,183.94000,186.35000,186.35000,0.50%,585526 +2024-03-12,186.98000,188.70000,186.45500,187.89000,187.89000,0.83%,602792 +2024-03-13,188.12000,188.70000,185.36000,185.75000,185.75000,-1.14%,428850 +2024-03-14,186.38000,187.32000,183.20000,184.51000,184.51000,-0.67%,580634 +2024-03-15,182.60000,183.41500,180.11700,181.81000,181.81000,-1.46%,996610 +2024-03-18,182.58000,184.14000,182.39200,183.66000,183.66000,1.02%,480516 +2024-03-19,183.62000,187.01000,182.79000,186.86000,186.86000,1.74%,523981 +2024-03-20,187.38000,189.88000,185.94000,189.78000,189.78000,1.56%,707968 +2024-03-21,191.00000,194.24000,189.66000,189.69000,189.69000,-0.05%,1050919 +2024-03-22,190.00000,192.33000,188.54000,190.28000,190.28000,0.31%,588297 +2024-03-25,189.24000,189.59000,187.08000,188.66000,188.66000,-0.85%,867503 +2024-03-26,189.50000,191.37000,188.66000,189.94000,189.94000,0.68%,667989 +2024-03-27,191.25000,191.33000,188.67000,189.71000,189.71000,-0.12%,594754 +2024-03-28,189.99000,189.99000,188.22000,188.94000,188.94000,-0.41%,551789 +2024-04-01,189.09000,190.48000,187.66000,188.12000,188.12000,-0.43%,501704 +2024-04-02,186.38000,186.75000,183.69500,186.61000,186.61000,-0.80%,524729 +2024-04-03,185.54000,187.86000,185.00000,185.35000,185.35000,-0.68%,775766 +2024-04-04,187.74000,188.04000,182.73500,182.95000,182.95000,-1.29%,743638 +2024-04-05,183.27000,186.05000,182.51000,185.28000,185.28000,1.27%,493805 +2024-04-08,185.42000,187.98000,183.29000,186.41000,186.41000,0.61%,614628 +2024-04-09,186.32000,187.58500,184.69000,187.14000,187.14000,0.39%,481812 +2024-04-10,185.34000,187.50000,181.70000,181.92000,181.92000,-2.79%,627614 +2024-04-11,182.63000,184.43000,181.40000,182.27000,182.27000,0.19%,671676 +2024-04-12,180.21000,181.53000,179.19000,180.06000,180.06000,-1.21%,1139633 +2024-04-15,182.20000,182.84000,176.67500,177.85000,177.85000,-1.23%,998199 +2024-04-16,178.32000,179.25000,177.52000,178.62000,178.62000,0.43%,701489 +2024-04-17,179.28000,180.11000,177.04500,177.48000,177.48000,-0.64%,764010 +2024-04-18,178.31000,178.31000,173.82000,175.70000,175.70000,-1.00%,825571 +2024-04-19,176.53000,177.47000,175.01500,176.37000,176.37000,0.38%,703431 +2024-04-22,178.02000,178.84000,175.93000,178.55000,178.55000,1.24%,557038 +2024-04-23,179.39000,180.50000,178.03000,180.44000,180.44000,1.06%,647306 +2024-04-24,181.38000,181.92500,178.84000,180.50000,180.50000,0.03%,416111 +2024-04-25,179.05000,181.55000,178.14500,179.88000,179.88000,-0.34%,953897 +2024-04-26,180.40000,182.89000,180.40000,180.99000,180.99000,0.62%,742701 +2024-04-29,180.85000,181.81500,179.55000,180.68000,180.68000,-0.17%,708023 +2024-04-30,179.65000,180.38500,176.42000,177.44000,177.44000,-1.79%,1185667 +2024-05-01,177.19000,177.91000,174.15000,174.96000,174.96000,-1.40%,1980473 +2024-05-02,166.61000,176.93000,163.29800,170.60000,170.60000,-2.49%,2101450 +2024-05-03,172.04000,177.05500,171.71000,175.77000,175.77000,3.03%,1491232 +2024-05-06,176.37000,178.32000,175.82000,178.22000,178.22000,1.39%,728279 +2024-05-07,177.68000,178.63000,176.81000,178.38000,178.38000,0.09%,636458 +2024-05-08,177.71000,178.87000,176.96000,178.33000,178.33000,-0.03%,496000 +2024-05-09,179.38000,180.31000,178.33000,180.00000,180.00000,0.94%,537526 +2024-05-10,180.62000,182.13000,179.40500,180.00000,180.00000,,629877 +2024-05-13,180.82000,181.38000,178.05000,179.12000,179.12000,-0.49%,653786 +2024-05-14,178.40000,180.64000,177.54500,180.53000,180.53000,0.79%,523697 +2024-05-15,182.33000,184.48500,181.65500,183.85000,183.85000,1.84%,458677 +2024-05-16,183.17000,185.14000,181.60000,184.21000,184.21000,0.20%,746039 +2024-05-17,185.00000,185.00000,182.75000,184.22000,184.22000,0.01%,1222430 +2024-05-20,183.92000,185.99000,183.38500,184.00000,184.00000,-0.12%,667092 +2024-05-21,183.60000,183.94000,182.16000,182.67000,182.67000,-0.72%,496171 +2024-05-22,182.87000,184.00000,182.51000,183.76000,183.76000,0.60%,440080 +2024-05-23,185.00000,185.00000,181.83000,182.60000,182.60000,-0.63%,590021 +2024-05-24,181.51000,183.77000,180.52000,183.00000,183.00000,0.22%,550430 +2024-05-28,182.79000,182.97000,178.66000,179.56000,179.56000,-1.88%,757865 +2024-05-29,178.07000,178.88000,176.59000,177.31000,177.31000,-1.25%,661053 +2024-05-30,176.43000,176.72000,173.01000,173.86000,173.86000,-1.95%,766328 +2024-05-31,174.74000,176.52000,171.83000,176.24000,176.24000,1.37%,1578153 +2024-06-03,177.00000,178.77000,172.09000,174.11000,174.11000,-1.21%,733641 +2024-06-04,171.78000,172.07000,168.18000,171.47000,171.47000,-1.52%,1287608 +2024-06-05,172.27000,172.49500,171.25000,172.18000,172.18000,0.41%,913859 +2024-06-06,172.51000,175.16000,172.51000,174.60000,174.60000,1.41%,512053 +2024-06-07,175.00000,175.96000,173.60000,174.48000,174.48000,-0.07%,408117 +2024-06-10,173.00000,176.18000,173.00000,175.54000,175.54000,0.61%,577049 +2024-06-11,174.66000,176.01500,173.06500,174.50000,174.50000,-0.59%,619461 +2024-06-12,176.04000,179.69000,175.02000,176.96000,176.96000,1.41%,613753 +2024-06-13,176.12000,177.35000,173.90000,174.27000,174.27000,-1.52%,499587 +2024-06-14,174.58000,174.88000,171.92500,173.50000,173.50000,-0.44%,425947 +2024-06-17,173.50000,173.69000,171.83500,172.68000,172.68000,-0.47%,747016 +2024-06-18,172.61000,173.72500,172.15500,173.03000,173.03000,0.20%,805548 +2024-06-20,172.50000,176.09000,172.24000,176.03000,176.03000,1.73%,636908 +2024-06-21,176.83000,177.63000,175.06500,177.21000,177.21000,0.67%,1051490 +2024-06-24,176.95000,179.13000,176.81500,177.60000,177.60000,0.22%,680759 +2024-06-25,177.95000,178.70000,175.94000,177.03000,177.03000,-0.32%,648321 +2024-06-26,176.55000,178.24000,174.53000,177.60000,177.60000,0.32%,466897 +2024-06-27,177.60000,181.29000,175.74000,181.26000,181.26000,2.06%,876369 +2024-06-28,181.88000,184.48000,181.26000,181.67000,181.67000,0.23%,1660068 +2024-07-01,180.83000,181.81000,178.87000,181.02000,181.02000,-0.36%,653175 +2024-07-02,181.02000,184.23000,181.02000,182.89000,182.89000,1.03%,769236 +2024-07-03,182.69000,184.51000,182.07000,183.97000,183.97000,0.59%,408690 +2024-07-05,183.43000,186.62000,183.14000,186.46000,186.46000,1.35%,456461 +2024-07-08,186.46000,187.78000,185.39000,187.32000,187.32000,0.46%,670260 +2024-07-09,180.40000,182.66000,174.32000,177.48000,177.48000,-5.25%,2132021 +2024-07-10,177.62000,177.93500,173.38000,176.69000,176.69000,-0.45%,1519263 +2024-07-11,178.19000,181.14000,177.12000,179.77000,179.77000,1.74%,968273 +2024-07-12,179.77000,183.99000,178.60000,182.73000,182.73000,1.65%,976584 +2024-07-15,183.21000,184.68000,182.10000,184.53000,184.53000,0.99%,969878 +2024-07-16,184.97000,186.41500,183.11000,184.08000,184.08000,-0.24%,1364355 +2024-07-17,183.01000,184.00000,179.62000,179.77000,179.77000,-2.34%,1038914 +2024-07-18,179.77000,179.77000,175.42000,176.08000,176.08000,-2.05%,917210 +2024-07-19,176.68000,176.70000,173.90000,175.92000,175.92000,-0.09%,624041 +2024-07-22,176.72000,179.18000,175.20000,178.41000,178.41000,1.42%,651490 +2024-07-23,178.48000,181.19000,177.22000,177.77000,177.77000,-0.36%,649969 +2024-07-24,176.71000,177.12000,172.02000,172.32000,172.32000,-3.07%,636607 +2024-07-25,173.87000,175.99000,171.09000,173.87000,173.87000,0.90%,1037563 +2024-07-26,174.95000,176.78000,173.48000,173.80000,173.80000,-0.04%,765251 +2024-07-29,174.27000,177.43000,173.07000,177.22000,177.22000,1.97%,1022844 +2024-07-30,177.81000,180.31000,175.27000,176.47000,176.47000,-0.42%,622212 +2024-07-31,178.55000,179.85500,177.62000,177.85000,177.85000,0.78%,1098547 +2024-08-01,173.83000,181.04000,172.21000,175.87000,175.87000,-1.11%,1211775 +2024-08-02,173.09000,173.42000,169.38000,172.05000,172.05000,-2.17%,1301984 +2024-08-05,168.01000,170.00000,164.56000,168.18000,168.18000,-2.25%,1835026 +2024-08-06,169.38000,172.56000,168.49000,169.10000,169.10000,0.55%,1024023 +2024-08-07,171.93000,172.35000,166.66000,167.17000,167.17000,-1.14%,826445 +2024-08-08,169.06000,171.49000,167.92000,170.42000,170.42000,1.94%,547973 +2024-08-09,170.42000,173.50000,169.80000,173.15000,173.15000,1.60%,737870 +2024-08-12,173.50000,174.04000,169.77000,170.19000,170.19000,-1.71%,443440 +2024-08-13,170.77000,172.98000,169.41000,172.09000,172.09000,1.12%,417713 +2024-08-14,171.99000,172.68000,169.91000,172.42000,172.42000,0.19%,641980 +2024-08-15,174.56000,175.18500,172.86000,173.36000,173.36000,0.55%,552888 +2024-08-16,172.95000,174.81000,172.79500,173.56000,173.56000,0.12%,445658 +2024-08-19,173.85000,176.42900,173.52000,176.34000,176.34000,1.60%,567515 +2024-08-20,176.46000,177.16000,175.69000,176.17000,176.17000,-0.10%,434995 +2024-08-21,176.54000,177.63000,176.06000,177.55000,177.55000,0.78%,378044 +2024-08-22,177.70000,178.61000,174.73000,174.97000,174.97000,-1.45%,413155 +2024-08-23,176.23000,177.49000,174.77000,177.31000,177.31000,1.34%,766541 +2024-08-26,178.00000,178.29000,175.37000,175.95000,175.95000,-0.77%,373647 +2024-08-27,174.95000,176.35000,173.30000,176.06000,176.06000,0.06%,1092255 +2024-08-28,175.35000,176.07500,173.45000,173.88000,173.88000,-1.24%,787642 +2024-08-29,175.28000,178.73500,175.28000,177.11000,177.11000,1.86%,975410 +2024-08-30,178.74000,180.00000,175.67500,179.09000,179.09000,1.12%,1490077 +2024-09-03,178.36000,179.15000,172.84000,173.62000,173.62000,-3.05%,812138 +2024-09-04,173.12000,173.12000,170.06000,170.21000,170.21000,-1.96%,789664 +2024-09-05,169.64000,170.03500,167.56000,168.50000,168.50000,-1.00%,1096544 +2024-09-06,168.99000,169.79000,164.44000,164.76000,164.76000,-2.22%,1079964 +2024-09-09,166.19000,168.72000,166.19000,167.80000,167.80000,1.85%,782280 +2024-09-10,169.03000,169.48000,165.83000,166.94000,166.94000,-0.51%,850638 +2024-09-11,166.56000,168.84000,164.36000,168.69000,168.69000,1.05%,847438 +2024-09-12,168.78000,171.66000,167.56000,170.94000,170.94000,1.33%,1035654 +2024-09-13,170.84000,172.84000,170.11000,172.23000,172.23000,0.75%,807124 +2024-09-16,173.16000,174.03000,171.42000,173.76000,173.76000,0.89%,732434 +2024-09-17,174.91000,176.49000,173.95000,175.70000,175.70000,1.12%,705491 +2024-09-18,176.06000,177.33000,174.70000,175.13000,175.13000,-0.32%,656759 +2024-09-19,179.73000,180.61000,177.98000,179.13000,179.13000,2.28%,690323 +2024-09-20,178.60000,178.60000,174.59000,175.90000,175.90000,-1.80%,1576599 +2024-09-23,176.71000,178.26000,176.24000,177.96000,177.96000,1.17%,475838 +2024-09-24,177.96000,178.77000,176.43000,177.79000,177.79000,-0.10%,406547 +2024-09-25,178.12000,178.39000,175.59000,176.20000,176.20000,-0.89%,443479 +2024-09-26,177.95000,181.14000,176.52000,181.01000,181.01000,2.73%,576559 +2024-09-27,181.22000,182.70500,180.17000,182.18000,182.18000,0.65%,610849 +2024-09-30,181.61000,182.51000,179.68100,180.66000,180.66000,-0.83%,599959 +2024-10-01,180.09000,180.63500,175.50000,175.97000,175.97000,-2.60%,701632 +2024-10-02,175.71000,178.11000,174.74000,177.91000,177.91000,1.10%,383617 +2024-10-03,176.91000,177.89500,176.00000,177.07000,177.07000,-0.47%,478935 +2024-10-04,178.78000,179.73500,178.13000,179.60000,179.60000,1.43%,364251 +2024-10-07,178.77000,179.32000,176.40000,177.29000,177.29000,-1.29%,705847 +2024-10-08,177.88000,178.37500,176.47500,178.00000,178.00000,0.40%,553850 +2024-10-09,178.39000,182.00000,178.34500,181.59000,181.59000,2.02%,498548 +2024-10-10,180.21000,181.84000,179.63000,180.39000,180.39000,-0.66%,549056 +2024-10-11,180.98000,181.71000,180.26000,181.00000,181.00000,0.34%,555848 +2024-10-14,181.99000,186.11000,181.99000,185.50000,185.50000,2.49%,681075 +2024-10-15,185.50000,188.08000,183.48000,184.01000,184.01000,-0.80%,795213 +2024-10-16,184.01000,186.00000,183.15000,184.48000,184.48000,0.26%,609761 +2024-10-17,185.40000,186.10500,183.97000,185.22000,185.22000,0.40%,356212 +2024-10-18,186.22000,186.96000,184.18000,184.40000,184.40000,-0.44%,424488 +2024-10-21,183.81000,184.88000,182.77000,184.81000,184.81000,0.22%,570756 +2024-10-22,183.96000,184.52000,181.70000,182.93000,182.93000,-1.02%,425874 +2024-10-23,182.12000,183.68000,179.78000,183.59000,183.59000,0.36%,694997 +2024-10-24,184.73000,184.80000,182.49000,183.63000,183.63000,0.02%,531886 +2024-10-25,184.71000,187.52000,184.68000,187.01000,187.01000,1.84%,802472 +2024-10-28,188.13000,188.99100,185.09000,185.25000,185.25000,-0.94%,680266 +2024-10-29,185.99000,190.87000,185.26000,189.35000,189.35000,2.21%,652484 +2024-10-30,189.41000,190.79500,186.53000,186.84000,186.84000,-1.33%,684898 +2024-10-31,186.55000,187.08000,184.47000,185.33000,185.33000,-0.81%,683744 +2024-11-01,183.45000,187.49000,182.36100,185.03000,185.03000,-0.16%,739700 +2024-11-04,184.59000,187.09000,184.33000,186.22500,186.22500,0.65%,861368 +2024-11-05,186.60000,190.01000,186.60000,189.99000,189.99000,2.02%,900769 +2024-11-06,195.01000,199.48000,194.29000,198.04000,198.04000,4.24%,1731098 +2024-11-07,193.85000,196.99000,189.44000,190.05000,190.05000,-4.03%,1677073 +2024-11-08,189.39000,193.75000,183.73000,192.83000,192.83000,1.46%,1598923 +2024-11-11,192.76000,197.58000,192.22500,194.09000,194.09000,0.65%,1132011 +2024-11-12,193.05000,194.59000,192.19000,192.92000,192.92000,-0.60%,810912 +2024-11-13,192.44000,195.10000,192.11000,193.46000,193.46000,0.28%,852669 +2024-11-14,193.57000,195.56000,190.65000,191.11000,191.11000,-1.21%,749721 +2024-11-15,190.59000,191.76000,188.74000,190.01000,190.01000,-0.58%,687016 +2024-11-18,189.74000,190.51000,187.50000,189.26000,189.26000,-0.39%,737550 +2024-11-19,187.15000,189.84000,186.89000,189.27000,189.27000,0.01%,754674 +2024-11-20,189.00000,189.46000,186.96000,188.50000,188.50000,-0.41%,588169 +2024-11-21,190.76000,193.83500,189.10000,192.75000,192.75000,2.25%,677700 +2024-11-22,192.65000,197.83000,191.97700,197.64000,197.64000,2.54%,932083 +2024-11-25,197.81000,201.66000,197.81000,200.59000,200.59000,1.49%,1471458 +2024-11-26,200.49000,200.68000,198.46000,199.26000,199.26000,-0.66%,755974 +2024-11-27,198.39000,199.42000,197.03000,199.01000,199.01000,-0.13%,551854 +2024-11-29,199.45000,200.45000,197.53000,200.06000,200.06000,0.53%,340023 +2024-12-02,198.70000,200.33500,196.25000,199.38000,199.38000,-0.34%,720749 +2024-12-03,198.71000,200.45000,198.06000,200.20000,200.20000,0.41%,456163 +2024-12-04,200.50000,202.77500,199.84500,201.19000,201.19000,0.49%,542677 +2024-12-05,200.96000,201.29000,199.50500,200.86000,200.86000,-0.16%,694731 +2024-12-06,202.19000,202.80000,199.99500,200.92000,200.92000,0.03%,721362 +2024-12-09,200.68000,201.59500,199.39000,199.59000,199.59000,-0.66%,455404 +2024-12-10,198.76000,200.22000,197.54500,198.35000,198.35000,-0.62%,608268 +2024-12-11,199.68000,202.75000,199.54000,201.89000,201.89000,1.78%,578094 +2024-12-12,202.21000,203.09000,200.56500,201.30000,201.30000,-0.29%,768158 +2024-12-13,201.05000,202.12000,197.72000,198.68000,198.68000,-1.30%,593390 +2024-12-16,198.90000,201.77000,196.63100,200.07000,200.07000,0.70%,701569 +2024-12-17,199.89000,199.89000,196.55000,196.90000,196.90000,-1.58%,775139 +2024-12-18,196.90000,197.16000,187.85000,188.83000,188.83000,-4.10%,1093503 +2024-12-19,190.19000,192.05000,186.96000,187.13000,187.13000,-0.90%,953456 +2024-12-20,185.51000,188.80000,185.23000,187.58000,187.58000,0.24%,2158895 +2024-12-23,186.68000,186.68000,184.11000,185.25000,185.25000,-1.24%,705352 +2024-12-24,186.11000,187.25000,184.84000,187.10000,187.10000,1.00%,312406 +2024-12-26,186.67000,186.76000,185.32000,185.91000,185.91000,-0.64%,302821 +2024-12-27,185.03000,186.18500,182.54000,184.50000,184.50000,-0.76%,431077 +2024-12-30,183.15000,184.34500,181.43500,183.66000,183.66000,-0.46%,495210 +2024-12-31,184.62000,184.62000,182.74400,183.87000,183.87000,0.11%,666022 +2025-01-02,184.41000,184.96000,181.61000,183.01000,183.01000,-0.47%,885833 +2025-01-03,183.72000,185.15000,182.99500,184.54000,184.54000,0.84%,677933 +2025-01-06,185.21000,186.41000,184.46000,184.83000,184.83000,0.16%,818625 +2025-01-07,185.87000,186.13000,181.31000,183.09000,183.09000,-0.94%,1021245 +2025-01-08,183.09000,184.90000,182.25000,184.36000,184.36000,0.69%,492735 +2025-01-10,182.22000,184.68000,180.82000,182.38000,182.38000,-1.07%,858893 +2025-01-13,181.06000,183.06600,180.92000,182.42000,182.42000,0.02%,757531 +2025-01-14,183.41000,185.83000,183.39000,185.50000,185.50000,1.69%,815448 +2025-01-15,189.16000,189.26000,185.24000,185.37000,185.37000,-0.07%,549432 +2025-01-16,185.90000,187.66500,185.08000,186.97000,186.97000,0.86%,523165 +2025-01-17,189.53000,189.53000,187.31000,187.79000,187.79000,0.44%,612373 +2025-01-21,189.55000,190.03500,184.82000,187.90000,187.90000,0.06%,882880 +2025-01-22,188.05000,189.56000,187.72000,187.93000,187.93000,0.02%,767756 +2025-01-23,186.77000,189.07000,186.49000,189.07000,189.07000,0.61%,920900 +2025-01-24,189.07000,190.27000,188.50000,188.96000,188.96000,-0.06%,741903 +2025-01-27,187.93000,191.68000,187.41000,188.48000,188.48000,-0.25%,850106 +2025-01-28,189.14000,192.75000,187.79000,190.93000,190.93000,1.30%,988655 +2025-01-29,190.06000,190.42000,187.26500,189.08000,189.08000,-0.97%,996274 +2025-01-30,190.58000,194.11500,190.23000,192.01000,192.01000,1.55%,1634053 +2025-01-31,192.86000,195.22500,191.84000,193.48000,193.48000,0.77%,1470215 +2025-02-03,190.00000,190.92000,185.00000,189.88000,189.88000,-1.86%,908935 +2025-02-04,191.57000,193.44000,190.67600,191.07000,191.07000,0.63%,758682 +2025-02-05,190.99000,193.48000,189.00700,189.76000,189.76000,-0.69%,1321373 +2025-02-06,182.76000,185.04500,169.73000,171.61000,171.61000,-9.56%,4443546 +2025-02-07,172.75000,173.92000,167.65000,169.02000,169.02000,-1.51%,1970173 +2025-02-10,170.33000,171.59000,165.97000,168.42000,168.42000,-0.35%,1812946 +2025-02-11,166.82000,169.99000,166.82000,167.98000,167.98000,-0.26%,1423665 +2025-02-12,166.40000,167.49000,164.68000,166.57000,166.57000,-0.84%,1110439 +2025-02-13,166.94000,168.01000,165.09000,167.93000,167.93000,0.82%,1358985 +2025-02-14,168.00000,171.31000,166.68500,171.10000,171.10000,1.89%,1445073 +2025-02-18,171.17000,172.08500,169.00000,170.79000,170.79000,-0.18%,1277543 +2025-02-19,170.44000,170.44000,167.37000,169.92000,169.92000,-0.51%,975171 +2025-02-20,169.81000,169.81000,164.43000,165.76000,165.76000,-2.45%,1024502 +2025-02-21,165.81000,165.92000,161.02000,161.65000,161.65000,-2.48%,902435 +2025-02-24,162.12000,163.97000,160.53000,162.58000,162.58000,0.58%,1049879 +2025-02-25,162.69000,165.00500,161.54000,162.72000,162.72000,0.09%,1448202 +2025-02-26,162.99000,165.10000,162.40000,163.03000,163.03000,0.19%,844035 +2025-02-27,163.63000,165.62000,162.22000,162.75000,162.75000,-0.17%,1172121 +2025-02-28,163.43000,163.76000,160.80500,163.63000,163.63000,0.54%,1541980 +2025-03-03,165.00000,165.01000,159.56000,160.56000,160.56000,-1.88%,1218776 +2025-03-04,159.04000,160.31000,155.53100,158.44000,158.44000,-1.32%,1063603 +2025-03-05,158.02000,161.56000,157.39000,161.16000,161.16000,1.72%,705504 +2025-03-06,160.04000,161.89000,159.18000,160.56000,160.56000,-0.37%,1044135 +2025-03-07,160.09000,163.09000,158.11500,162.65000,162.65000,1.30%,1273461 +2025-03-10,160.77000,162.70000,159.41000,161.02000,161.02000,-1.00%,1311324 +2025-03-11,160.33000,160.77500,156.38000,157.28000,157.28000,-2.32%,1333985 +2025-03-12,158.42000,159.87000,155.94000,157.00000,157.00000,-0.18%,962066 +2025-03-13,155.79000,156.92000,151.80000,153.30000,153.30000,-2.36%,1361401 +2025-03-14,155.13000,156.25000,153.21000,155.80000,155.80000,1.63%,1488075 +2025-03-17,155.53000,160.30000,154.79500,158.79000,158.79000,1.92%,1035717 +2025-03-18,158.14000,160.08000,157.78000,160.02000,160.02000,0.77%,594926 +2025-03-19,159.61000,162.43900,159.61000,161.24000,161.24000,0.76%,619359 +2025-03-20,160.20000,161.59500,159.32000,159.90000,159.90000,-0.83%,728542 +2025-03-21,158.83000,160.93000,157.60300,159.84000,159.84000,-0.04%,1544374 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/QCOM-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/QCOM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..bcfd6391e47c4ff3c6b8d2ecd3c23c4af2b6e4fd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/QCOM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,69.99000,70.23000,68.97000,68.97500,51.66300,-1.56%,9964722 +2015-03-25,68.86000,68.87000,67.20000,67.21000,50.34100,-2.56%,11980492 +2015-03-26,66.54000,67.45000,65.68000,67.15500,50.29900,-0.08%,13835913 +2015-03-27,67.22000,67.93000,66.75000,67.02500,50.20200,-0.19%,8560377 +2015-03-30,67.74000,69.00000,67.46000,68.88000,51.59100,2.77%,11404465 +2015-03-31,68.16000,69.54000,68.16000,69.34000,51.93600,0.67%,13035272 +2015-04-01,68.47000,69.47000,68.45100,69.43000,52.00300,0.13%,10455804 +2015-04-02,69.52000,69.61000,67.76000,67.97000,50.91000,-2.10%,14206170 +2015-04-06,66.19000,67.96000,66.18000,67.76000,50.75300,-0.31%,11906307 +2015-04-07,67.72000,68.12000,67.26000,67.31500,50.41900,-0.66%,13947968 +2015-04-08,66.94000,67.59000,66.93000,67.26000,50.37800,-0.08%,15783095 +2015-04-09,67.42000,69.09000,67.31000,68.81000,51.53900,2.30%,14169160 +2015-04-10,68.67000,69.20000,68.47000,69.16000,51.80100,0.51%,10437909 +2015-04-13,71.23000,71.90000,68.64000,68.73000,51.47900,-0.62%,28612894 +2015-04-14,69.16000,69.20000,68.60000,68.97000,51.65900,0.35%,12305130 +2015-04-15,69.29000,69.50000,68.19000,68.46000,51.27700,-0.74%,11923436 +2015-04-16,68.16000,68.25000,67.73000,67.91000,50.86500,-0.80%,10649873 +2015-04-17,67.49000,67.95000,66.96000,67.11500,50.26900,-1.17%,14011108 +2015-04-20,67.25000,68.80000,67.19000,68.64000,51.41200,2.27%,12893801 +2015-04-21,68.84000,68.94000,68.38000,68.57000,51.35900,-0.10%,7839274 +2015-04-22,68.76000,69.20500,68.25000,68.94000,51.63600,0.54%,13289516 +2015-04-23,67.35000,68.43000,66.96000,68.34000,51.18700,-0.87%,18341076 +2015-04-24,68.03000,68.32000,67.67000,68.24000,51.11200,-0.15%,8757832 +2015-04-27,68.77000,69.68000,68.61000,69.23000,51.85400,1.45%,11818352 +2015-04-28,69.04000,69.82000,69.01000,69.65000,52.16800,0.61%,8272889 +2015-04-29,69.19000,69.34000,68.00000,68.67000,51.43400,-1.41%,7660433 +2015-04-30,68.33000,68.59000,67.61000,68.00000,50.93200,-0.98%,8319804 +2015-05-01,68.31000,68.54000,67.95500,68.42000,51.24700,0.62%,7166205 +2015-05-04,68.45000,69.36000,68.22000,69.05500,51.72300,0.93%,7013837 +2015-05-05,68.85000,69.00000,68.13000,68.37000,51.20900,-0.99%,8660553 +2015-05-06,68.20000,68.85000,67.50000,67.81000,50.79000,-0.82%,7858176 +2015-05-07,67.80000,68.45000,67.79000,68.43000,51.25400,0.91%,6513976 +2015-05-08,68.85000,69.41000,68.55000,69.41000,51.98800,1.43%,7393302 +2015-05-11,69.17000,69.35000,68.82000,69.05000,51.71900,-0.52%,6379210 +2015-05-12,68.70000,69.02000,68.10000,68.78500,51.52000,-0.38%,8070350 +2015-05-13,69.23000,70.50000,69.00000,69.73000,52.22800,1.37%,12031238 +2015-05-14,69.99000,70.66000,69.81000,70.52000,52.82000,1.13%,10945698 +2015-05-15,70.61000,71.09000,70.43000,71.06000,53.22400,0.77%,9858575 +2015-05-18,70.99000,71.13000,70.25000,70.42000,52.74500,-0.90%,5352527 +2015-05-19,70.33000,70.42000,69.47000,69.62000,52.14600,-1.14%,7609093 +2015-05-20,69.80000,69.84000,69.22000,69.28000,51.89100,-0.49%,8420245 +2015-05-21,69.63000,70.95000,69.03000,70.09000,52.49800,1.17%,27529727 +2015-05-22,69.57000,69.94000,69.44000,69.51000,52.06300,-0.83%,13177282 +2015-05-26,69.53000,69.62000,68.75000,69.36000,51.95100,-0.22%,14768568 +2015-05-27,69.40000,71.14000,69.10000,71.02000,53.19400,2.39%,17559105 +2015-05-28,70.95000,71.31800,70.51000,70.60000,52.88000,-0.59%,11938952 +2015-05-29,70.69000,70.90000,69.60000,69.68000,52.19100,-1.30%,18256901 +2015-06-01,69.51000,69.90000,69.11000,69.41500,52.35200,-0.38%,8600482 +2015-06-02,69.36000,69.66000,69.06000,69.35000,52.30300,-0.09%,12071298 +2015-06-03,69.80000,70.05000,69.45000,69.86000,52.68700,0.74%,6533305 +2015-06-04,69.36000,69.51000,68.76000,68.90000,51.96300,-1.37%,9909305 +2015-06-05,68.96000,68.96000,68.22000,68.25500,51.47700,-0.94%,8067943 +2015-06-08,68.03000,68.20000,67.25000,67.27500,50.73800,-1.44%,9158392 +2015-06-09,67.38000,67.47000,66.77000,66.84000,50.41000,-0.65%,7611718 +2015-06-10,66.91000,67.69000,66.91000,67.31000,50.76400,0.70%,12825937 +2015-06-11,67.59000,67.81000,67.38500,67.60000,50.98300,0.43%,10609823 +2015-06-12,67.06000,67.55000,66.79000,67.02500,50.54900,-0.85%,6855597 +2015-06-15,66.54000,66.84500,66.06000,66.62500,50.24800,-0.60%,6817541 +2015-06-16,66.45000,66.63000,65.93000,66.46000,50.12300,-0.25%,6746772 +2015-06-17,66.69000,67.08000,66.08000,66.55000,50.19100,0.14%,9563615 +2015-06-18,66.72000,67.66500,66.67000,67.36000,50.80200,1.22%,10443504 +2015-06-19,67.41000,67.51000,66.64000,66.88000,50.44000,-0.71%,13233670 +2015-06-22,67.04000,67.63000,67.00000,67.36500,50.80600,0.73%,11762812 +2015-06-23,67.54000,67.62000,66.76000,66.98000,50.51500,-0.57%,11792044 +2015-06-24,67.08000,67.13000,65.29000,65.35000,49.28600,-2.43%,15282667 +2015-06-25,65.51000,65.87000,65.02400,65.26000,49.21800,-0.14%,9838779 +2015-06-26,65.38000,65.56000,64.60000,64.67000,48.77300,-0.90%,34801399 +2015-06-29,63.40000,64.03000,62.58000,62.62000,47.22700,-3.17%,16549663 +2015-06-30,62.75000,63.15000,62.45000,62.63000,47.23500,0.02%,12697418 +2015-07-01,63.10000,63.28000,62.01000,62.90000,47.43800,0.43%,12669898 +2015-07-02,63.01000,63.65000,62.99000,63.11000,47.59700,0.33%,11302828 +2015-07-06,62.66000,63.55000,62.65000,63.11000,47.59700,,10068423 +2015-07-07,63.27000,63.38000,61.48000,62.80000,47.36300,-0.49%,13582620 +2015-07-08,62.45000,62.60000,61.70000,61.91000,46.69200,-1.42%,13827924 +2015-07-09,62.85000,63.43000,61.85000,61.86000,46.65400,-0.08%,12238918 +2015-07-10,62.41000,63.07000,61.86000,62.73000,47.31000,1.41%,12906082 +2015-07-13,63.00000,63.70000,63.00000,63.43000,47.83800,1.12%,11426615 +2015-07-14,63.62000,64.28000,63.45000,63.94000,48.22300,0.80%,10282338 +2015-07-15,63.31000,64.20000,63.30000,63.88000,48.17700,-0.09%,8492048 +2015-07-16,63.45000,64.68000,63.38000,64.55000,48.68300,1.05%,10385928 +2015-07-17,64.11000,64.65000,64.01000,64.34000,48.52400,-0.33%,8953476 +2015-07-20,64.63000,64.63000,63.74000,63.79000,48.10900,-0.85%,11381031 +2015-07-21,64.61000,66.05000,64.45000,65.14000,49.12800,2.12%,17818863 +2015-07-22,64.50000,64.97000,64.05000,64.19000,48.41100,-1.46%,22660293 +2015-07-23,62.57000,62.78000,60.83000,61.78000,46.59400,-3.75%,37879791 +2015-07-24,61.86000,62.20000,61.31000,61.64000,46.48800,-0.23%,18525485 +2015-07-27,61.98000,62.50000,61.51000,61.98000,46.74400,0.55%,14749667 +2015-07-28,62.34000,63.41000,62.21500,63.10000,47.58900,1.81%,14090202 +2015-07-29,63.08000,63.56000,62.74500,63.17000,47.64200,0.11%,9779077 +2015-07-30,62.99000,64.78000,62.80000,64.41000,48.57700,1.96%,12697168 +2015-07-31,64.66000,64.95000,64.23000,64.39000,48.56200,-0.03%,9612148 +2015-08-03,64.35000,64.71000,64.08000,64.43000,48.59200,0.06%,9847918 +2015-08-04,64.41000,64.82000,63.22000,63.45000,47.85300,-1.52%,12106771 +2015-08-05,63.66000,64.49000,63.50000,63.88000,48.17700,0.68%,9308699 +2015-08-06,63.75000,64.11000,62.65000,62.84000,47.39300,-1.63%,12280301 +2015-08-07,62.76000,63.42500,62.60000,63.02000,47.52900,0.29%,17441652 +2015-08-10,62.50000,63.33000,62.50000,63.15000,47.62700,0.21%,17649598 +2015-08-11,62.57000,63.06000,62.34000,62.55000,47.17400,-0.95%,13666973 +2015-08-12,62.40000,62.67000,61.60200,62.58000,47.19700,0.05%,12702137 +2015-08-13,62.50000,62.60000,61.95000,62.03000,46.78200,-0.88%,9402553 +2015-08-14,61.79000,62.55000,61.79000,61.91000,46.69200,-0.19%,9202822 +2015-08-17,61.50000,62.11000,61.48000,62.07000,46.81200,0.26%,11549661 +2015-08-18,61.57000,61.84600,61.30000,61.32000,46.24700,-1.21%,10632089 +2015-08-19,60.89000,61.62000,60.71000,61.18000,46.14100,-0.23%,11576950 +2015-08-20,60.85000,61.34000,60.15000,60.15000,45.36400,-1.68%,13173536 +2015-08-21,59.69000,60.10000,57.56000,57.61000,43.44900,-4.22%,19647317 +2015-08-24,54.18000,57.80500,52.59000,55.28000,41.69100,-4.04%,29486895 +2015-08-25,56.62000,56.91900,53.74000,53.88000,40.63500,-2.53%,21855441 +2015-08-26,55.50000,56.74000,54.85000,56.66000,42.73200,5.16%,22001505 +2015-08-27,57.07000,57.45000,56.17000,57.36000,43.26000,1.24%,18261608 +2015-08-28,57.15000,57.76000,57.03000,57.45000,43.32800,0.16%,12673261 +2015-08-31,56.57000,57.26000,56.35000,56.58000,43.03400,-1.51%,9898841 +2015-09-01,55.25000,55.91100,54.69000,55.02000,41.84700,-2.76%,13136572 +2015-09-02,55.63000,55.88000,55.00900,55.86000,42.48600,1.53%,11629075 +2015-09-03,56.22000,56.76000,55.47000,55.55000,42.25000,-0.55%,10717921 +2015-09-04,54.94000,55.10000,54.14000,54.29000,41.29200,-2.27%,11424658 +2015-09-08,55.11000,55.35000,54.77000,55.20000,41.98400,1.68%,10938537 +2015-09-09,55.85000,55.89000,54.16000,54.32000,41.31500,-1.59%,12577249 +2015-09-10,54.50000,55.81000,54.28000,55.33000,42.08300,1.86%,13997124 +2015-09-11,55.05000,55.15500,54.35000,54.66000,41.57300,-1.21%,10793296 +2015-09-14,54.75000,54.98000,54.07000,54.31000,41.30700,-0.64%,9720675 +2015-09-15,54.82000,55.16500,54.35500,54.87000,41.73300,1.03%,9264973 +2015-09-16,54.81000,55.52500,54.68000,55.20000,41.98400,0.60%,8091925 +2015-09-17,55.19000,55.91000,54.85000,54.98000,41.81700,-0.40%,9698113 +2015-09-18,54.25000,54.96000,54.02000,54.45000,41.41400,-0.96%,26572507 +2015-09-21,54.63000,54.73000,54.00000,54.39000,41.36800,-0.11%,9289601 +2015-09-22,53.78000,54.23000,53.58000,53.94000,41.02600,-0.83%,9946773 +2015-09-23,54.15000,54.15000,53.37000,53.56000,40.73700,-0.70%,7243933 +2015-09-24,53.18000,53.53000,52.39000,53.27000,40.51600,-0.54%,13502002 +2015-09-25,53.95000,54.00000,52.96000,53.22000,40.47800,-0.09%,11661948 +2015-09-28,53.05000,53.27000,52.52000,52.54000,39.96100,-1.28%,11489306 +2015-09-29,52.50000,52.91000,52.17000,52.43000,39.87700,-0.21%,9789895 +2015-09-30,52.99000,53.81000,52.89500,53.73000,40.86600,2.48%,12557045 +2015-10-01,53.60000,53.82000,53.00000,53.18000,40.44800,-1.02%,9554861 +2015-10-02,53.07000,55.15000,53.00000,55.07000,41.88500,3.55%,13192246 +2015-10-05,55.58000,56.49000,55.57000,56.23000,42.76800,2.11%,9933198 +2015-10-06,56.00000,56.52000,55.42000,56.32000,42.83600,0.16%,10428566 +2015-10-07,56.56000,57.35000,56.04000,56.61000,43.05700,0.51%,8952276 +2015-10-08,56.49000,57.67500,56.32000,57.66000,43.85500,1.85%,8635217 +2015-10-09,57.87000,58.12000,57.37000,57.78000,43.94600,0.21%,8883012 +2015-10-12,57.63000,58.08000,57.47000,57.79000,43.95400,0.02%,6913442 +2015-10-13,57.19000,58.08000,57.02000,57.51000,43.74100,-0.48%,7377266 +2015-10-14,57.52000,59.14000,57.51000,58.63000,44.59300,1.95%,12471573 +2015-10-15,59.00000,59.91000,58.65500,59.26000,45.07200,1.07%,9055568 +2015-10-16,59.48000,60.00000,58.91000,59.91000,45.56600,1.10%,8924916 +2015-10-19,59.46000,59.63000,58.61000,59.10000,44.95000,-1.35%,10975232 +2015-10-20,58.68000,59.20500,58.68000,59.00000,44.87400,-0.17%,9102198 +2015-10-21,59.28000,59.77000,58.89000,58.97000,44.85200,-0.05%,6936334 +2015-10-22,59.49000,60.64000,59.49000,60.43000,45.96200,2.48%,10913552 +2015-10-23,60.63000,61.19000,60.49000,60.72500,46.18600,0.49%,9175621 +2015-10-26,60.91000,60.91000,58.70000,59.21000,45.03400,-2.49%,13380961 +2015-10-27,58.91000,59.35000,58.77000,59.28000,45.08700,0.12%,9485863 +2015-10-28,59.33000,60.30000,59.23000,60.26500,45.83600,1.66%,7738307 +2015-10-29,59.67000,60.23000,59.58000,60.00000,45.63500,-0.44%,5567708 +2015-10-30,60.12000,60.20000,59.42000,59.42000,45.19400,-0.97%,8630290 +2015-11-02,59.70000,60.76000,59.51000,60.64000,46.12200,2.05%,8577221 +2015-11-03,60.40000,61.18000,60.26000,60.87000,46.29700,0.38%,7704254 +2015-11-04,60.89000,61.01000,60.07000,60.26000,45.83300,-1.00%,10795881 +2015-11-05,56.73000,56.81000,49.92000,51.07000,38.84300,-15.25%,65856362 +2015-11-06,51.63000,53.70000,51.62500,53.42000,40.63000,4.60%,31252913 +2015-11-09,52.88000,53.35000,52.62000,52.94000,40.26500,-0.90%,15092008 +2015-11-10,52.53000,52.99000,51.95000,52.27000,39.75600,-1.27%,13489547 +2015-11-11,52.60000,53.24000,52.37000,52.85000,40.19700,1.11%,11034666 +2015-11-12,52.75000,53.19000,52.52000,52.58000,39.99100,-0.51%,10806963 +2015-11-13,52.30000,52.75000,51.82000,51.94000,39.50500,-1.22%,10439873 +2015-11-16,51.96000,52.86000,51.96000,52.77000,40.13600,1.60%,9213990 +2015-11-17,52.70000,53.55000,52.57000,52.98000,40.29600,0.40%,10671366 +2015-11-18,51.94000,51.94000,47.52000,48.00000,36.50800,-9.40%,45214463 +2015-11-19,48.51000,49.28000,48.23000,48.39000,36.80500,0.81%,20547909 +2015-11-20,48.80000,49.77000,48.50000,49.62000,37.74000,2.54%,17229809 +2015-11-23,49.09000,49.58000,48.76000,48.96500,37.24200,-1.32%,11632840 +2015-11-24,49.03000,49.73000,48.86000,49.41000,37.58000,0.91%,12090114 +2015-11-25,49.41000,49.65000,48.85000,49.10000,37.34500,-0.63%,9967115 +2015-11-27,48.67000,48.85000,48.47000,48.54000,37.28400,-1.14%,3441634 +2015-11-30,48.60000,48.86000,48.30000,48.79000,37.47600,0.52%,13716041 +2015-12-01,48.75000,49.32000,48.60000,49.30000,37.86800,1.05%,9915790 +2015-12-02,51.90500,53.44000,51.80000,51.85000,39.82600,5.17%,36745077 +2015-12-03,52.16000,52.24000,50.37000,51.40000,39.48100,-0.87%,25438139 +2015-12-04,52.09000,52.57000,51.41000,52.34000,40.20300,1.83%,16177724 +2015-12-07,52.31000,52.54000,51.89000,52.43000,40.27200,0.17%,10160685 +2015-12-08,50.63000,50.96000,49.30500,49.48000,38.00600,-5.63%,18917091 +2015-12-09,49.64000,49.98000,48.42000,48.59000,37.32200,-1.80%,16131021 +2015-12-10,48.65000,49.57000,48.47100,48.57000,37.30700,-0.04%,11619464 +2015-12-11,48.20000,48.36000,47.34000,47.46000,36.45400,-2.29%,12977605 +2015-12-14,47.41000,47.96000,45.93000,46.83000,35.97000,-1.33%,17223486 +2015-12-15,47.71000,48.81000,46.80000,48.02000,36.88400,2.54%,20086940 +2015-12-16,48.25000,48.60000,47.15000,48.07000,36.92300,0.10%,13308303 +2015-12-17,49.32000,49.60000,47.54000,47.54000,36.51600,-1.10%,15328038 +2015-12-18,47.37000,48.04000,47.02000,47.43000,36.43100,-0.23%,46440181 +2015-12-21,47.61000,48.92500,47.54000,48.76000,37.45300,2.80%,16779008 +2015-12-22,48.53000,49.19000,48.43000,49.06500,37.68700,0.63%,10139772 +2015-12-23,49.24000,49.52000,48.90000,49.04000,37.66800,-0.05%,9397921 +2015-12-24,49.00000,49.87500,49.00000,49.55000,38.06000,1.04%,5352009 +2015-12-28,49.45000,49.81000,49.23000,49.58000,38.08300,0.06%,8395554 +2015-12-29,50.28000,51.25000,50.07000,50.88000,39.08100,2.62%,14371321 +2015-12-30,50.88000,51.25000,50.36000,50.41000,38.72000,-0.92%,8529266 +2015-12-31,50.06000,50.43900,49.89000,49.98500,38.39400,-0.84%,7613411 +2016-01-04,49.43000,50.17500,48.91000,50.12000,38.49700,0.27%,12571257 +2016-01-05,50.46000,50.60000,49.07000,49.14000,37.74500,-1.96%,13482312 +2016-01-06,48.36000,48.66000,47.76000,48.64000,37.36100,-1.02%,15783517 +2016-01-07,47.78000,48.00000,45.98000,46.14000,35.44000,-5.14%,20495621 +2016-01-08,46.81000,46.85000,45.84000,45.87500,35.23700,-0.57%,15285528 +2016-01-11,46.36000,46.53000,45.33000,46.07000,35.38700,0.43%,13624903 +2016-01-12,46.45000,46.68000,45.62000,46.52000,35.73200,0.98%,9290710 +2016-01-13,47.22000,47.97000,46.07000,46.10000,35.41000,-0.90%,17285126 +2016-01-14,46.21000,48.00500,45.84000,47.73000,36.66200,3.54%,21649381 +2016-01-15,46.04000,46.51000,45.13000,45.82000,35.19500,-4.00%,17273304 +2016-01-19,46.50000,46.58000,45.47000,46.09000,35.40200,0.59%,12679951 +2016-01-20,45.50000,46.18000,44.39000,45.93000,35.27900,-0.35%,14761544 +2016-01-21,46.36000,47.44000,45.71000,47.05000,36.13900,2.44%,12913651 +2016-01-22,47.81000,48.28000,47.44000,48.07000,36.92300,2.17%,12154853 +2016-01-25,47.97000,48.39000,47.52000,47.58000,36.54600,-1.02%,9365810 +2016-01-26,47.60000,48.85000,47.52000,48.52000,37.26800,1.98%,9273362 +2016-01-27,48.00000,48.58000,47.16000,47.53000,36.50800,-2.04%,12305041 +2016-01-28,45.80000,45.82000,43.47000,43.59000,33.48200,-8.29%,27935180 +2016-01-29,44.05000,45.35000,43.67000,45.34000,34.82600,4.01%,24039178 +2016-02-01,44.71000,46.41000,44.39000,46.11000,35.41700,1.70%,13120449 +2016-02-02,45.18000,45.40000,42.88000,43.15000,33.14400,-6.42%,21079668 +2016-02-03,43.60000,45.00000,43.31000,44.73000,34.35700,3.66%,16733601 +2016-02-04,44.62000,45.76000,44.38000,45.66000,35.07200,2.08%,10798898 +2016-02-05,45.45000,45.60000,43.76500,44.02000,33.81200,-3.59%,10709828 +2016-02-08,43.51000,44.16000,42.83000,43.89000,33.71200,-0.30%,12799021 +2016-02-09,43.65000,44.06000,43.16500,43.61000,33.49700,-0.64%,10339828 +2016-02-10,44.00000,44.52000,42.90000,42.96000,32.99800,-1.49%,10044634 +2016-02-11,42.51000,43.29000,42.24000,43.00000,33.02800,0.09%,12537683 +2016-02-12,43.35000,44.76000,43.08000,44.56000,34.22700,3.63%,11696498 +2016-02-16,45.60000,46.83000,45.40000,46.73000,35.89300,4.87%,13832535 +2016-02-17,47.05000,48.53000,47.01000,48.41000,37.18400,3.60%,14868233 +2016-02-18,48.41000,49.31000,48.02000,49.08000,37.69900,1.38%,13173124 +2016-02-19,49.04000,50.04000,48.76000,49.42000,37.96000,0.69%,16196763 +2016-02-22,50.08000,51.29000,50.07000,51.28000,39.38800,3.76%,16793620 +2016-02-23,51.00000,51.00000,50.11000,50.42000,38.72800,-1.68%,9358656 +2016-02-24,50.00000,51.66000,49.73000,51.52000,39.57300,2.18%,10966556 +2016-02-25,51.50000,51.79000,50.90000,51.64000,39.66500,0.23%,8352364 +2016-02-26,52.00000,52.00000,51.22000,51.62000,39.65000,-0.04%,9528379 +2016-02-29,51.17000,51.53000,50.71000,50.79000,39.38100,-1.61%,12127294 +2016-03-01,51.08000,52.11000,51.06000,52.11000,40.40400,2.60%,11977412 +2016-03-02,52.39000,52.98000,52.24000,52.85000,40.97800,1.42%,15664768 +2016-03-03,52.45000,52.81000,51.86000,52.38000,40.61300,-0.89%,12365224 +2016-03-04,52.33000,52.89500,51.90000,52.66000,40.83100,0.53%,12770324 +2016-03-07,52.44000,53.52000,52.36300,53.30000,41.32700,1.22%,10180746 +2016-03-08,52.89000,53.21000,51.98000,52.46000,40.67600,-1.58%,11578840 +2016-03-09,52.41000,52.52000,51.74000,51.95000,40.28000,-0.97%,13964474 +2016-03-10,51.91000,52.37000,51.17000,52.02000,40.33400,0.13%,9539053 +2016-03-11,52.59000,52.64400,51.89000,52.22000,40.48900,0.38%,11404260 +2016-03-14,52.24000,52.41000,51.74000,52.09000,40.38900,-0.25%,7407247 +2016-03-15,51.75000,51.83000,50.98000,51.63000,40.03200,-0.88%,12887645 +2016-03-16,51.63000,51.63000,50.91000,51.30000,39.77600,-0.64%,21052317 +2016-03-17,51.15000,51.69000,51.12000,51.38000,39.83800,0.16%,10190409 +2016-03-18,51.69000,51.87000,51.23300,51.59000,40.00100,0.41%,28991514 +2016-03-21,51.60000,52.35000,51.51000,52.21000,40.48200,1.20%,11796477 +2016-03-22,51.84000,52.32000,51.79000,52.02000,40.33400,-0.36%,6623186 +2016-03-23,52.12000,52.16000,50.81000,50.99000,39.53600,-1.98%,9194607 +2016-03-24,50.63000,50.90000,50.13000,50.86000,39.43500,-0.25%,7527316 +2016-03-28,50.43000,50.61000,49.95000,50.19000,38.91500,-1.32%,9065233 +2016-03-29,50.00000,50.94000,49.67000,50.69000,39.30300,1.00%,10462605 +2016-03-30,51.17000,51.65000,50.73000,50.99000,39.53600,0.59%,7142772 +2016-03-31,50.87000,51.43000,50.83000,51.14000,39.65200,0.29%,7315830 +2016-04-01,51.08000,51.11000,50.01000,50.88000,39.45000,-0.51%,9379771 +2016-04-04,50.81000,51.11100,50.51000,50.65000,39.27200,-0.45%,6289819 +2016-04-05,50.44000,50.53000,50.00000,50.07000,38.82200,-1.15%,6863302 +2016-04-06,50.14000,50.73000,49.72500,50.62000,39.24900,1.10%,7631612 +2016-04-07,50.40000,50.45000,49.77000,50.03000,38.79100,-1.17%,7532242 +2016-04-08,50.37000,51.15000,50.25000,50.56000,39.20200,1.06%,5584828 +2016-04-11,50.86000,51.57500,50.86000,51.00000,39.54300,0.87%,8637157 +2016-04-12,51.05000,51.10000,50.20000,50.82000,39.40400,-0.35%,6116949 +2016-04-13,51.30000,52.44000,51.15000,51.92000,40.25700,2.16%,13813483 +2016-04-14,51.85000,51.89000,51.24000,51.82000,40.17900,-0.19%,7921374 +2016-04-15,51.93000,51.99000,51.03000,51.06000,39.59000,-1.47%,10143319 +2016-04-18,51.09000,51.73000,50.94000,51.55000,39.97000,0.96%,7673094 +2016-04-19,51.73000,51.93000,51.30000,51.83000,40.18700,0.54%,9306392 +2016-04-20,51.93000,52.54000,51.81000,52.09000,40.38900,0.50%,11216936 +2016-04-21,51.30000,51.80000,50.74000,51.67000,40.06300,-0.81%,16728621 +2016-04-22,51.71000,53.09000,51.68000,52.64000,40.81500,1.88%,14029779 +2016-04-25,52.60000,52.72000,52.03000,52.43000,40.65200,-0.40%,6941225 +2016-04-26,52.54000,52.96000,52.45000,52.91000,41.02400,0.92%,7600083 +2016-04-27,52.03000,53.13000,52.01000,52.90000,41.01700,-0.02%,8256621 +2016-04-28,52.48000,53.28000,52.04000,52.13000,40.42000,-1.46%,7795038 +2016-04-29,51.83000,52.00000,50.11000,50.52000,39.17100,-3.09%,11437400 +2016-05-02,50.69000,51.17000,50.13000,51.11000,39.62900,1.17%,7123453 +2016-05-03,50.67000,50.92000,50.19000,50.73000,39.33400,-0.74%,7848643 +2016-05-04,50.19000,50.88000,50.15000,50.49000,39.14800,-0.47%,11981765 +2016-05-05,50.74000,51.27000,50.43000,51.13000,39.64400,1.27%,10189107 +2016-05-06,50.65000,51.12200,50.38000,50.92000,39.48100,-0.41%,9434472 +2016-05-09,51.00000,51.60000,50.79000,51.20000,39.69900,0.55%,7173553 +2016-05-10,51.26000,52.23000,50.97000,52.15000,40.43500,1.86%,8199000 +2016-05-11,51.83000,52.53000,51.69000,52.15000,40.43500,,8324076 +2016-05-12,52.33000,52.53000,51.36000,51.51000,39.93900,-1.23%,9515978 +2016-05-13,51.46000,52.08000,51.10500,51.32000,39.79200,-0.37%,6975089 +2016-05-16,51.32000,52.17000,51.12000,51.91000,40.24900,1.15%,6823591 +2016-05-17,51.74000,52.28000,51.50000,51.99000,40.31100,0.15%,9386169 +2016-05-18,52.07000,53.34000,52.00000,52.79000,40.93100,1.54%,10519131 +2016-05-19,52.71000,53.08000,52.26000,52.76000,40.90800,-0.06%,8613953 +2016-05-20,52.97000,54.58000,52.87000,54.52000,42.27300,3.34%,14003633 +2016-05-23,54.20000,54.86000,54.15000,54.18000,42.00900,-0.62%,9685318 +2016-05-24,54.42000,55.62000,54.40000,55.59000,43.10200,2.60%,13097681 +2016-05-25,55.70000,56.27000,55.69000,55.98000,43.40500,0.70%,9279652 +2016-05-26,55.97000,56.14000,55.51000,55.74000,43.21900,-0.43%,7020946 +2016-05-27,55.33000,55.39000,55.02000,55.27000,43.26500,-0.84%,5918151 +2016-05-31,55.39000,55.43000,54.82000,54.92000,42.99100,-0.63%,15093355 +2016-06-01,54.50000,54.97000,54.45000,54.79000,42.88900,-0.24%,12156815 +2016-06-02,54.65000,54.92000,54.28500,54.88000,42.96000,0.16%,9036180 +2016-06-03,54.99000,55.00900,54.47000,54.94000,43.00700,0.11%,10008119 +2016-06-06,54.98000,55.37000,54.66000,54.89000,42.96800,-0.09%,7905117 +2016-06-07,54.94000,55.18000,54.66500,54.84000,42.92900,-0.09%,5400156 +2016-06-08,54.73000,55.05000,54.67000,54.94000,43.00700,0.18%,6314812 +2016-06-09,54.40000,55.04000,54.19000,54.98000,43.03800,0.07%,8726216 +2016-06-10,54.46000,54.75000,53.40000,53.83000,42.13800,-2.09%,15791601 +2016-06-13,53.60000,53.90100,52.73500,52.83000,41.35500,-1.86%,12128916 +2016-06-14,52.66000,53.25000,52.47000,52.70000,41.25300,-0.25%,8887261 +2016-06-15,53.05000,53.56000,52.67000,53.28000,41.70700,1.10%,8832397 +2016-06-16,52.97000,53.47000,52.48000,53.42000,41.81700,0.26%,5907509 +2016-06-17,53.73000,53.82000,53.10400,53.55000,41.91900,0.24%,14548762 +2016-06-20,54.17000,54.66000,53.86000,53.89000,42.18500,0.63%,8680761 +2016-06-21,54.25000,54.25000,53.59500,53.88000,42.17700,-0.02%,6431688 +2016-06-22,53.90000,54.97000,53.90000,54.04000,42.30200,0.30%,8481587 +2016-06-23,54.85000,55.57000,54.57000,55.55000,43.48400,2.79%,8952241 +2016-06-24,53.01000,53.82000,52.12000,52.12000,40.79900,-6.17%,17018501 +2016-06-27,52.29000,52.29000,50.84000,51.14000,40.03200,-1.88%,11702018 +2016-06-28,51.70000,52.55500,51.53000,52.51000,41.10500,2.68%,7470440 +2016-06-29,53.06000,53.84000,52.75000,53.55000,41.91900,1.98%,7126900 +2016-06-30,52.90000,53.57000,52.46000,53.57000,41.93400,0.04%,9254406 +2016-07-01,52.99000,53.39000,52.84000,53.00000,41.48800,-1.06%,6384953 +2016-07-05,52.95000,52.97000,51.89000,51.94000,40.65900,-2.00%,10626212 +2016-07-06,51.57000,52.53000,51.16000,52.37000,40.99500,0.83%,7740722 +2016-07-07,52.58000,53.38000,52.41000,52.93000,41.43300,1.07%,5763546 +2016-07-08,53.49000,54.33000,53.32000,54.19000,42.42000,2.38%,6853891 +2016-07-11,53.96000,54.71000,53.94000,54.11500,42.36100,-0.14%,6941561 +2016-07-12,54.45000,54.74000,54.21000,54.62000,42.75600,0.93%,7413747 +2016-07-13,54.91000,55.00000,54.63000,54.83000,42.92100,0.38%,5676402 +2016-07-14,55.19000,55.36500,54.56000,54.88000,42.96000,0.09%,6601526 +2016-07-15,54.86000,54.86000,54.17000,54.75000,42.85800,-0.24%,10236935 +2016-07-18,55.14000,55.65000,54.98000,55.35000,43.32800,1.10%,9225899 +2016-07-19,55.73000,55.90000,54.95000,55.14000,43.16300,-0.38%,8164205 +2016-07-20,55.36000,55.95000,55.04000,55.82000,43.69600,1.23%,17204320 +2016-07-21,59.80000,60.47000,59.13000,59.93000,46.91300,7.36%,33912287 +2016-07-22,60.21000,61.18000,59.83000,61.15000,47.86800,2.04%,12505660 +2016-07-25,60.96000,60.97000,60.15000,60.73000,47.53900,-0.69%,9166238 +2016-07-26,61.00000,61.50000,60.77000,61.35000,48.02500,1.02%,11272640 +2016-07-27,61.82000,62.65800,61.65000,62.51000,48.93300,1.89%,13395146 +2016-07-28,62.44000,62.79000,62.17000,62.43000,48.87000,-0.13%,8514227 +2016-07-29,62.60000,62.82000,62.24000,62.58000,48.98700,0.24%,8291025 +2016-08-01,62.37000,62.40000,61.58000,61.85000,48.41600,-1.17%,14606196 +2016-08-02,61.74000,61.95000,60.02000,60.60000,47.43800,-2.02%,14732815 +2016-08-03,60.59000,61.11000,60.50000,61.01000,47.75900,0.68%,6448170 +2016-08-04,61.11000,61.23000,60.73000,60.98000,47.73500,-0.05%,5169565 +2016-08-05,61.52000,62.10500,61.26500,62.00000,48.53300,1.67%,8320708 +2016-08-08,62.05000,62.19000,61.37000,61.58000,48.20500,-0.68%,8410629 +2016-08-09,61.91000,62.44000,61.83000,61.99000,48.52600,0.67%,5350470 +2016-08-10,62.00000,62.16000,61.44000,61.71000,48.30600,-0.45%,3836232 +2016-08-11,61.89000,62.15500,61.67000,61.74000,48.33000,0.05%,4988258 +2016-08-12,61.54000,61.99000,61.28000,61.71000,48.30600,-0.05%,4947656 +2016-08-15,61.80000,62.49000,61.80000,62.43000,48.87000,1.17%,6498977 +2016-08-16,62.08000,62.50000,61.76000,62.07000,48.58800,-0.58%,7651256 +2016-08-17,62.22000,62.40000,61.79000,62.28000,48.75300,0.34%,6812379 +2016-08-18,62.35000,63.04000,62.17800,63.04000,49.34800,1.22%,7935943 +2016-08-19,62.61000,62.84000,62.01000,62.76000,49.12800,-0.44%,7092997 +2016-08-22,62.70000,62.87000,62.35000,62.83000,49.18300,0.11%,5721165 +2016-08-23,63.00000,63.69000,62.83000,63.09000,49.38700,0.41%,5970672 +2016-08-24,62.92000,63.24000,62.47000,62.61000,49.01100,-0.76%,6902405 +2016-08-25,62.67000,62.96000,62.58000,62.64000,49.03400,0.05%,4916719 +2016-08-26,62.89000,63.51000,62.65000,62.97000,49.29300,0.53%,7255608 +2016-08-29,62.42000,63.08500,62.37000,62.98000,49.71500,0.02%,5354712 +2016-08-30,63.00000,63.51000,62.71000,62.94000,49.68400,-0.06%,5047613 +2016-08-31,62.98000,63.12000,62.53000,63.07000,49.78700,0.21%,6516564 +2016-09-01,62.87000,63.50000,62.51000,63.47000,50.10200,0.63%,6906300 +2016-09-02,63.53000,63.70000,63.09000,63.35000,50.00800,-0.19%,6325874 +2016-09-06,63.12000,63.39000,62.88000,63.09000,49.80200,-0.41%,5603002 +2016-09-07,63.19000,63.25000,62.32000,62.43000,49.28100,-1.05%,6281596 +2016-09-08,62.03000,62.81000,62.00500,62.69000,49.48700,0.42%,7698134 +2016-09-09,62.01000,62.29000,60.50000,60.52000,47.77400,-3.46%,10625610 +2016-09-12,60.23000,62.27000,59.93000,62.25000,49.13900,2.86%,10158630 +2016-09-13,61.82000,62.20000,60.94000,61.29000,48.38100,-1.54%,8397124 +2016-09-14,61.29000,61.95000,61.04000,61.59000,48.61800,0.49%,5993289 +2016-09-15,61.95000,62.67000,61.55000,62.54000,49.36800,1.54%,8886405 +2016-09-16,62.88000,63.44000,62.37000,62.99000,49.72300,0.72%,14677679 +2016-09-19,63.13000,63.39000,62.76000,62.86000,49.62100,-0.21%,6759881 +2016-09-20,63.27000,63.30000,62.53000,62.70000,49.49400,-0.25%,5471416 +2016-09-21,63.10000,63.64000,62.91000,63.57000,50.18100,1.39%,7488588 +2016-09-22,63.71000,64.00000,63.36000,63.52000,50.14200,-0.08%,7895710 +2016-09-23,63.00000,63.57000,62.67000,62.75000,49.53400,-1.21%,7794722 +2016-09-26,62.49000,62.56000,61.86000,62.31000,49.18700,-0.70%,6207366 +2016-09-27,62.53000,63.36000,62.44000,63.31000,49.97600,1.60%,5228334 +2016-09-28,63.23000,63.69000,63.00000,63.45000,50.08700,0.22%,5251926 +2016-09-29,63.28000,68.83000,62.71200,67.45000,53.24400,6.30%,43098784 +2016-09-30,68.40000,70.40000,68.15000,68.50000,54.07300,1.56%,34879502 +2016-10-03,68.08000,69.28000,66.87000,67.11000,52.97600,-2.03%,10153594 +2016-10-04,67.70000,67.70000,66.56000,66.68000,52.63600,-0.64%,9746412 +2016-10-05,66.84000,67.42000,66.55000,66.84000,52.76300,0.24%,6361993 +2016-10-06,66.80000,69.32000,66.23000,67.54000,53.31500,1.05%,12957165 +2016-10-07,67.53000,68.33000,67.49000,68.19000,53.82800,0.96%,8398099 +2016-10-10,68.34000,68.58000,67.06000,67.25000,53.08600,-1.38%,7030377 +2016-10-11,67.00000,67.09000,65.45000,66.09000,52.17000,-1.72%,8910597 +2016-10-12,66.49000,66.49000,65.06000,66.06000,52.14700,-0.05%,6615721 +2016-10-13,65.55000,66.06000,64.30000,65.70000,51.86300,-0.54%,7236603 +2016-10-14,65.94000,66.59000,65.45000,65.70000,51.86300,,6743106 +2016-10-17,65.53000,65.71000,65.09000,65.19000,51.46000,-0.78%,6348209 +2016-10-18,66.18000,66.22000,65.57000,66.10000,52.17800,1.40%,5966858 +2016-10-19,65.88000,66.06500,65.30500,65.79000,51.93400,-0.47%,5414694 +2016-10-20,65.48000,68.17000,65.48000,67.34000,53.15700,2.36%,13579044 +2016-10-21,67.11000,69.44000,66.70000,67.93000,53.62300,0.88%,19676630 +2016-10-24,68.40000,68.45000,67.48000,68.06000,53.72600,0.19%,6669606 +2016-10-25,67.90000,68.25000,67.48000,67.71000,53.44900,-0.51%,5369950 +2016-10-26,67.31000,68.62000,67.25000,68.20000,53.83600,0.72%,9241241 +2016-10-27,70.80000,71.62000,70.00000,70.09000,55.32800,2.77%,33941733 +2016-10-28,70.52000,70.53000,67.66000,68.40000,53.99400,-2.41%,17952659 +2016-10-31,69.00000,69.51000,68.68000,68.72000,54.24700,0.47%,10108268 +2016-11-01,69.00000,69.35000,67.54100,68.34000,53.94700,-0.55%,8910085 +2016-11-02,68.46000,68.60000,67.02500,67.09000,52.96000,-1.83%,15183040 +2016-11-03,67.69000,68.57000,65.93000,66.95000,52.84900,-0.21%,15642519 +2016-11-04,65.74000,67.41000,65.74000,66.73000,52.67600,-0.33%,8584254 +2016-11-07,67.72000,68.58000,67.39000,68.46000,54.04100,2.59%,9205303 +2016-11-08,68.22000,68.71000,67.63000,68.27000,53.89100,-0.28%,6696564 +2016-11-09,66.63000,68.09000,66.25000,67.88000,53.58300,-0.57%,11604410 +2016-11-10,67.81000,68.21000,64.32000,66.31000,52.34400,-2.31%,17774884 +2016-11-11,65.87000,67.00000,65.84000,66.88000,52.79400,0.86%,10239827 +2016-11-14,67.42000,67.42000,65.93000,65.93000,52.04400,-1.42%,8256806 +2016-11-15,66.26000,67.16000,65.95000,66.77000,52.70700,1.27%,9615236 +2016-11-16,66.71000,66.71000,65.65000,66.30000,52.33600,-0.70%,9552165 +2016-11-17,66.44000,66.77000,66.16000,66.67000,52.62800,0.56%,6982456 +2016-11-18,66.68000,67.45500,65.94000,67.31000,53.13400,0.96%,9889299 +2016-11-21,66.86000,67.20000,66.15000,67.10000,52.96800,-0.31%,7868947 +2016-11-22,67.57000,68.60000,67.04000,68.31000,53.92300,1.80%,9803646 +2016-11-23,68.33000,68.50000,67.75000,68.13000,53.78100,-0.26%,4820254 +2016-11-25,68.16000,68.42000,67.71000,68.29000,53.90700,0.23%,4200136 +2016-11-28,67.42000,67.70000,66.80000,67.10000,53.38600,-1.74%,8225168 +2016-11-29,67.23000,67.54000,66.63000,66.77000,53.12400,-0.49%,6544858 +2016-11-30,66.80000,68.31000,66.50000,68.13000,54.20600,2.04%,12470027 +2016-12-01,67.72000,67.92000,63.78000,64.16000,51.04700,-5.83%,16563896 +2016-12-02,64.16000,66.33000,63.95000,65.84000,52.38400,2.62%,9687015 +2016-12-05,66.38000,66.94000,65.69000,66.36000,52.79700,0.79%,8708196 +2016-12-06,66.65000,67.48000,66.50000,67.45000,53.66500,1.64%,6701797 +2016-12-07,67.35000,68.34000,66.95500,68.34000,54.37300,1.32%,7202661 +2016-12-08,68.42000,69.18000,68.37000,68.55000,54.54000,0.31%,5552585 +2016-12-09,68.61000,68.89000,67.80000,68.52000,54.51600,-0.04%,5551783 +2016-12-12,68.37000,68.64500,67.92000,68.47000,54.47600,-0.07%,5615537 +2016-12-13,68.72000,70.24000,68.49000,69.34000,55.16800,1.27%,8494227 +2016-12-14,68.64000,69.18000,67.35000,67.56000,53.75200,-2.57%,9957690 +2016-12-15,68.10000,68.77000,67.31000,68.03000,54.12600,0.70%,7162470 +2016-12-16,68.49000,68.49000,66.30000,66.46000,52.87700,-2.31%,18155575 +2016-12-19,66.79000,67.43000,66.64100,67.02000,53.32200,0.84%,7884694 +2016-12-20,67.38000,67.56000,66.77000,66.91000,53.23500,-0.16%,6685432 +2016-12-21,67.07000,67.35000,66.82000,67.16000,53.43400,0.37%,5211362 +2016-12-22,67.64000,67.75000,66.46000,66.76000,53.11600,-0.60%,5900160 +2016-12-23,66.89000,66.94000,66.52100,66.86000,53.19500,0.15%,3088052 +2016-12-27,67.14000,67.57500,67.06000,67.25000,53.50500,0.58%,3028159 +2016-12-28,66.65000,67.07000,65.70000,65.75000,52.31200,-2.23%,6547168 +2016-12-29,65.50000,66.08000,65.42000,66.04000,52.54300,0.44%,3700771 +2016-12-30,66.25000,66.35000,65.04000,65.20000,51.87400,-1.27%,5941909 +2017-01-03,65.86000,66.14000,64.60100,65.40000,52.03400,0.31%,9519838 +2017-01-04,65.67000,65.95000,65.26000,65.47000,52.08900,0.11%,6221655 +2017-01-05,65.21000,65.97600,65.05000,65.55000,52.15300,0.12%,5998898 +2017-01-06,65.48000,65.87000,64.86000,65.53000,52.13700,-0.03%,6749352 +2017-01-09,65.53000,66.26500,65.49000,65.65000,52.23200,0.18%,4769160 +2017-01-10,65.95000,66.15500,65.57000,65.63000,52.21700,-0.03%,6076032 +2017-01-11,65.75000,66.11000,65.42000,66.10000,52.59100,0.72%,8349761 +2017-01-12,65.35000,66.18000,65.05500,66.12000,52.60600,0.03%,6113613 +2017-01-13,66.25000,67.08000,66.16000,66.88000,53.21100,1.15%,6177365 +2017-01-17,66.71000,66.97000,63.15000,64.19000,51.07100,-4.02%,22426310 +2017-01-18,64.67000,66.09000,63.81000,65.13000,51.81900,1.46%,15883201 +2017-01-19,64.97000,65.40000,64.36000,64.44000,51.27000,-1.06%,9429206 +2017-01-20,65.19000,65.74000,62.62000,62.88000,50.02900,-2.42%,20936881 +2017-01-23,58.67000,58.67000,53.77000,54.88000,43.66400,-12.72%,94436001 +2017-01-24,55.02000,55.77000,54.70000,55.00000,43.75900,0.22%,41751760 +2017-01-25,56.10000,56.98000,55.50000,56.90000,45.27100,3.45%,27969706 +2017-01-26,55.35000,55.49000,53.50000,54.05000,43.00300,-5.01%,37888156 +2017-01-27,54.65000,54.76000,54.00000,54.24000,43.15400,0.35%,23474353 +2017-01-30,54.39000,54.40000,53.55000,53.61000,42.65300,-1.16%,14853856 +2017-01-31,53.61000,53.64000,52.83000,53.43000,42.51000,-0.34%,13995448 +2017-02-01,53.64000,53.81900,52.86000,53.15000,42.28700,-0.52%,16102109 +2017-02-02,52.95000,53.09900,52.37000,52.66000,41.89700,-0.92%,14481242 +2017-02-03,52.95000,53.22000,52.75000,52.98000,42.15200,0.61%,10965265 +2017-02-06,53.31000,53.41000,52.82000,52.88000,42.07200,-0.19%,8215133 +2017-02-07,53.22000,53.28000,52.76000,53.27000,42.38300,0.74%,10374100 +2017-02-08,53.39000,53.39000,52.72000,52.89000,42.08000,-0.71%,9229045 +2017-02-09,52.91000,53.10000,52.76000,52.88000,42.07200,-0.02%,7615138 +2017-02-10,53.10000,54.28300,52.93000,54.00000,42.96400,2.12%,14042202 +2017-02-13,54.58000,55.13000,54.26000,54.93000,43.70300,1.72%,14516176 +2017-02-14,55.42800,55.52000,54.82000,55.48000,44.14100,1.00%,13071979 +2017-02-15,55.63000,56.50000,55.49000,56.49000,44.94500,1.82%,14149193 +2017-02-16,56.58000,56.90000,56.44500,56.88000,45.25500,0.69%,11622895 +2017-02-17,56.85000,56.94000,56.05000,56.46000,44.92100,-0.74%,12456638 +2017-02-21,56.83000,57.19000,56.58000,56.75000,45.15100,0.51%,9878152 +2017-02-22,56.78000,57.10000,56.48000,57.10000,45.43000,0.62%,8711537 +2017-02-23,57.01000,57.30500,56.77000,57.14000,45.46200,0.07%,10152814 +2017-02-24,57.02000,57.23000,56.50000,57.22000,45.52500,0.14%,10644787 +2017-02-27,56.56000,56.98000,56.31000,56.73000,45.55700,-0.86%,7127599 +2017-02-28,56.49000,56.52000,55.89000,56.48000,45.35600,-0.44%,10388173 +2017-03-01,56.93000,57.08000,56.27000,57.01000,45.78200,0.94%,11082396 +2017-03-02,56.95000,57.15300,56.24000,56.37000,45.26800,-1.12%,8451735 +2017-03-03,56.52000,56.57000,56.00000,56.44000,45.32400,0.12%,6984526 +2017-03-06,56.27000,56.56000,56.07000,56.45000,45.33200,0.02%,7241631 +2017-03-07,56.60000,56.82000,56.19000,56.73000,45.55700,0.50%,7131737 +2017-03-08,56.92000,58.08000,56.80000,57.77000,46.39200,1.83%,13201652 +2017-03-09,57.65000,58.10000,57.40300,57.97000,46.55300,0.35%,9875608 +2017-03-10,58.36000,58.79000,58.30000,58.64000,47.09100,1.16%,9751987 +2017-03-13,59.03000,59.04000,58.20000,58.46000,46.94700,-0.31%,7737879 +2017-03-14,58.37500,58.37500,57.72000,58.22000,46.75400,-0.41%,6276935 +2017-03-15,58.42000,58.75000,58.18000,58.52000,46.99500,0.52%,9029458 +2017-03-16,58.30000,58.73000,58.16000,58.35000,46.85800,-0.29%,7206192 +2017-03-17,58.57000,58.61000,57.51000,57.55000,46.21600,-1.37%,20057782 +2017-03-20,57.79000,58.07000,57.59000,57.81000,46.42500,0.45%,7498218 +2017-03-21,57.93000,58.10000,56.74000,56.80000,45.61300,-1.75%,10092647 +2017-03-22,56.73000,57.12500,56.10000,57.04000,45.80600,0.42%,9129711 +2017-03-23,57.16000,57.27000,56.59000,56.81000,45.62100,-0.40%,7718655 +2017-03-24,57.47000,57.47000,56.64000,56.92000,45.71000,0.19%,5621440 +2017-03-27,56.72000,56.94000,56.48000,56.66000,45.50100,-0.46%,4726309 +2017-03-28,56.67000,57.61000,56.67000,57.38000,46.07900,1.27%,5953489 +2017-03-29,57.09000,57.37000,56.86000,57.36000,46.06300,-0.03%,4042648 +2017-03-30,57.36000,57.65000,57.19000,57.20000,45.93500,-0.28%,6358995 +2017-03-31,57.46000,57.69000,56.97000,57.34000,46.04700,0.24%,10064955 +2017-04-03,57.26000,57.34000,56.04000,56.50000,45.37300,-1.46%,11343523 +2017-04-04,56.30000,56.91000,56.25000,56.68000,45.51700,0.32%,7124105 +2017-04-05,56.80000,57.53000,56.42000,56.47000,45.34800,-0.37%,7857728 +2017-04-06,56.44000,56.73000,56.13900,56.53000,45.39700,0.11%,5757837 +2017-04-07,56.58000,56.60000,56.19400,56.32000,45.22800,-0.37%,5229533 +2017-04-10,56.43000,56.81000,56.27000,56.52000,45.38900,0.36%,6039764 +2017-04-11,56.32000,56.36000,54.72000,55.35000,44.44900,-2.07%,17301754 +2017-04-12,54.64000,54.65000,53.12000,53.39000,42.87500,-3.54%,24822200 +2017-04-13,53.13000,53.67500,52.78000,52.79000,42.39300,-1.12%,17014422 +2017-04-17,52.99000,53.13000,52.75000,52.89000,42.47400,0.19%,10471714 +2017-04-18,52.60000,52.98000,52.39000,52.67000,42.29700,-0.42%,11262770 +2017-04-19,53.00000,53.10000,52.30000,52.61000,42.24900,-0.11%,15441526 +2017-04-20,53.22000,53.40000,51.40000,52.66000,42.28900,0.10%,24664581 +2017-04-21,52.77000,52.80000,52.21000,52.50000,42.16000,-0.30%,10951539 +2017-04-24,53.01000,53.25000,52.75000,52.81000,42.40900,0.59%,10704413 +2017-04-25,53.17000,53.49000,52.96000,53.00000,42.56200,0.36%,11316729 +2017-04-26,53.20000,53.30000,52.91000,53.04000,42.59400,0.08%,7265625 +2017-04-27,53.24000,53.34000,52.91000,53.21000,42.73000,0.32%,6850407 +2017-04-28,51.80000,53.95000,51.05000,53.74000,43.15600,1.00%,34106676 +2017-05-01,53.65000,53.70000,53.09500,53.60000,43.04400,-0.26%,12769352 +2017-05-02,53.65000,53.72500,52.90000,53.29000,42.79500,-0.58%,10162709 +2017-05-03,53.41000,54.77000,53.25000,54.49000,43.75800,2.25%,18042491 +2017-05-04,54.73000,55.00000,54.50000,54.91000,44.09600,0.77%,11774654 +2017-05-05,54.93000,55.00000,54.69500,54.93000,44.11200,0.04%,8796099 +2017-05-08,54.99000,55.00000,54.56000,54.62000,43.86300,-0.56%,6783511 +2017-05-09,54.69000,55.19000,54.63000,55.15000,44.28800,0.97%,8173562 +2017-05-10,55.22000,55.42700,54.86300,55.33000,44.43300,0.33%,8336404 +2017-05-11,55.25000,55.30000,54.41000,54.68000,43.91100,-1.17%,13125085 +2017-05-12,54.50000,55.35000,54.40000,55.32000,44.42500,1.17%,9023255 +2017-05-15,55.08000,55.49000,55.07500,55.40000,44.48900,0.14%,10542387 +2017-05-16,55.39000,55.98000,55.10000,55.95000,44.93100,0.99%,9207347 +2017-05-17,55.64000,56.07500,55.30000,55.36000,44.45700,-1.05%,14353844 +2017-05-18,55.58000,56.31000,55.02000,56.12000,45.06700,1.37%,12738161 +2017-05-19,56.49000,57.79000,56.20000,57.67000,46.31200,2.76%,14756793 +2017-05-22,58.39000,59.54000,58.38000,59.28000,47.60500,2.79%,19135673 +2017-05-23,59.38000,59.89000,59.13000,59.22000,47.55700,-0.10%,14168042 +2017-05-24,59.28000,59.62000,58.57000,58.64000,47.09100,-0.98%,8483816 +2017-05-25,58.65000,58.95000,58.26100,58.45000,46.93800,-0.32%,9500477 +2017-05-26,57.66000,57.97800,57.37000,57.52000,46.64900,-1.59%,8172585 +2017-05-30,57.28000,57.74000,57.17000,57.34000,46.50300,-0.31%,11436669 +2017-05-31,57.26000,57.73000,57.00000,57.27000,46.44700,-0.12%,13114683 +2017-06-01,57.45000,58.65000,57.35000,58.62000,47.54100,2.36%,11116224 +2017-06-02,58.89000,58.96000,58.35000,58.58000,47.50900,-0.07%,9461824 +2017-06-05,58.50000,59.05000,58.48000,58.86000,47.73600,0.48%,7655063 +2017-06-06,58.60000,58.91000,58.18000,58.20000,47.20100,-1.12%,7808482 +2017-06-07,58.30000,58.49000,57.13000,57.53000,46.65700,-1.15%,9967746 +2017-06-08,57.77000,58.15000,57.61000,58.12000,47.13600,1.03%,10134415 +2017-06-09,58.37000,58.49000,56.74000,57.05000,46.26800,-1.84%,13572264 +2017-06-12,56.52000,57.67500,56.48000,57.49000,46.62500,0.77%,9871291 +2017-06-13,57.95000,58.06500,57.50000,57.54000,46.66600,0.09%,6971106 +2017-06-14,57.70000,57.97000,56.67000,57.01000,46.23600,-0.92%,6702810 +2017-06-15,56.42000,57.17000,56.40000,56.93000,46.17100,-0.14%,5371464 +2017-06-16,56.98000,57.01000,56.35000,56.82000,46.08200,-0.19%,13536039 +2017-06-19,56.96000,57.66000,56.91000,57.61000,46.72200,1.39%,6909034 +2017-06-20,57.46000,57.61000,56.51000,56.79000,46.05700,-1.42%,8087133 +2017-06-21,56.79000,56.84000,56.12000,56.33000,45.68400,-0.81%,8189893 +2017-06-22,56.24000,56.74500,56.06000,56.47000,45.79800,0.25%,5512097 +2017-06-23,56.64000,57.43700,56.57000,56.91000,46.15500,0.78%,8660612 +2017-06-26,57.09000,57.68900,56.21000,56.56000,45.87100,-0.62%,7255489 +2017-06-27,56.29000,56.33000,55.41000,55.43000,44.95400,-2.00%,6734074 +2017-06-28,55.40000,56.32000,55.18000,56.16000,45.54600,1.32%,7231216 +2017-06-29,55.93000,55.93000,54.55000,55.08000,44.67100,-1.92%,8333137 +2017-06-30,55.60000,55.63000,55.03000,55.22000,44.78400,0.25%,8596198 +2017-07-03,55.53000,56.02000,54.92000,54.95000,44.56500,-0.49%,4379566 +2017-07-05,55.01000,55.56000,54.78000,55.45000,44.97100,0.91%,6624023 +2017-07-06,55.02000,55.23000,54.73500,54.79000,44.43500,-1.19%,5557013 +2017-07-07,55.04000,55.73000,54.87000,55.35000,44.88900,1.02%,5156330 +2017-07-10,55.37000,55.88500,55.19000,55.64000,45.12500,0.52%,4973557 +2017-07-11,55.63000,55.63000,55.02000,55.33000,44.87300,-0.56%,6009448 +2017-07-12,55.79000,56.31000,55.72000,56.20000,45.57900,1.57%,6082481 +2017-07-13,56.38000,56.52000,56.17000,56.23000,45.60300,0.05%,5884064 +2017-07-14,56.50000,56.93000,56.15000,56.81000,46.07400,1.03%,4365609 +2017-07-17,56.73000,56.92000,56.39000,56.46000,45.79000,-0.62%,5067322 +2017-07-18,56.34000,56.38000,56.00000,56.29000,45.65200,-0.30%,7329551 +2017-07-19,56.46000,56.94000,56.01000,56.78000,46.04900,0.87%,7437353 +2017-07-20,55.11000,55.43000,53.46000,53.97000,43.77000,-4.95%,35647961 +2017-07-21,53.66000,54.00000,53.37000,53.84000,43.66500,-0.24%,11963407 +2017-07-24,53.75000,53.88000,53.09000,53.22000,43.16200,-1.15%,8739769 +2017-07-25,53.20000,53.65000,53.07000,53.27000,43.20300,0.09%,7060158 +2017-07-26,53.29000,53.35000,52.74000,53.14000,43.09700,-0.24%,7492633 +2017-07-27,53.08000,53.37000,52.23000,52.49000,42.57000,-1.22%,13964311 +2017-07-28,52.27000,52.98700,52.27000,52.88000,42.88600,0.74%,6534345 +2017-07-31,53.10000,53.29500,52.75000,53.19000,43.13800,0.59%,10641489 +2017-08-01,53.30000,53.43000,52.91000,53.41000,43.31600,0.41%,7480549 +2017-08-02,53.29500,53.38900,52.78000,53.17000,43.12100,-0.45%,19324507 +2017-08-03,53.16000,53.34000,52.75000,52.95000,42.94300,-0.41%,8481098 +2017-08-04,53.00000,53.00000,52.51000,52.62000,42.67500,-0.62%,8645879 +2017-08-07,52.50000,52.84500,52.49000,52.70000,42.74000,0.15%,6561768 +2017-08-08,52.55000,53.33000,52.21000,52.29000,42.40800,-0.78%,8779415 +2017-08-09,52.05000,52.80000,52.00000,52.77000,42.79700,0.92%,7039352 +2017-08-10,52.54000,52.75000,52.11000,52.34000,42.44800,-0.81%,9578948 +2017-08-11,52.39000,53.13000,52.29000,52.72000,42.75700,0.73%,5835863 +2017-08-14,53.04000,53.64000,52.91000,53.55000,43.43000,1.57%,7558235 +2017-08-15,53.66000,54.08000,53.35000,53.87000,43.68900,0.60%,7562385 +2017-08-16,54.06000,54.10000,53.25500,53.31000,43.23500,-1.04%,7034292 +2017-08-17,53.19000,53.41000,52.27000,52.27000,42.39200,-1.95%,6087867 +2017-08-18,52.26000,52.41500,51.90000,51.92000,42.10800,-0.67%,6642109 +2017-08-21,52.00000,52.08000,51.50000,51.98000,42.15600,0.12%,5185851 +2017-08-22,52.21000,52.62000,52.21000,52.35000,42.45600,0.71%,4350136 +2017-08-23,52.30000,52.40500,51.78000,52.23000,42.35900,-0.23%,5046782 +2017-08-24,52.37000,52.71000,52.26000,52.49000,42.57000,0.50%,5972821 +2017-08-25,52.78000,52.85500,52.02000,52.03000,42.19700,-0.88%,8502179 +2017-08-28,51.77000,51.81000,51.46000,51.81000,42.48100,-0.42%,4441742 +2017-08-29,51.31000,51.86000,51.28000,51.81000,42.48100,,4896218 +2017-08-30,51.75000,52.28600,51.56000,52.12000,42.73500,0.60%,4806103 +2017-08-31,52.26000,52.59000,52.12000,52.27000,42.85800,0.29%,7907278 +2017-09-01,52.53000,52.77000,51.92500,52.05000,42.67800,-0.42%,5250026 +2017-09-05,51.86000,51.90000,49.83000,50.03000,41.02100,-3.88%,17850640 +2017-09-06,50.19000,50.77000,49.83000,50.45000,41.36600,0.84%,16009190 +2017-09-07,50.56000,50.69000,50.25000,50.38000,41.30800,-0.14%,8214389 +2017-09-08,50.35000,50.45000,48.92000,49.64000,40.70200,-1.47%,12445202 +2017-09-11,49.94000,50.67000,49.91000,50.57000,41.46400,1.87%,7137370 +2017-09-12,50.60000,51.07000,50.52000,50.90000,41.73500,0.65%,4444021 +2017-09-13,50.80000,51.10500,50.72000,51.01000,41.82500,0.22%,6147412 +2017-09-14,50.97000,51.59000,50.67000,51.48000,42.21000,0.92%,7677860 +2017-09-15,51.95000,52.29000,51.44000,52.19000,42.79200,1.38%,12717688 +2017-09-18,52.24000,52.37000,51.95500,52.25000,42.84200,0.11%,5951635 +2017-09-19,52.40000,52.50000,52.06000,52.30000,42.88300,0.10%,4897549 +2017-09-20,52.43000,52.52000,51.48000,51.98000,42.62000,-0.61%,8273935 +2017-09-21,51.86000,52.20000,51.71000,52.03000,42.66100,0.10%,5192113 +2017-09-22,51.82000,52.23000,51.78000,52.09000,42.71000,0.12%,4077699 +2017-09-25,51.90000,52.28500,51.61000,51.62000,42.32500,-0.90%,7931316 +2017-09-26,51.75000,51.87000,50.85000,51.13000,41.92300,-0.95%,9148913 +2017-09-27,51.43000,51.61000,51.15300,51.55000,42.26800,0.82%,8122353 +2017-09-28,51.38000,52.04000,51.31000,51.75000,42.43200,0.39%,5671994 +2017-09-29,51.91000,52.04500,51.62000,51.84000,42.50500,0.17%,5159612 +2017-10-02,52.09000,52.16000,51.70000,51.88000,42.53800,0.08%,4363679 +2017-10-03,51.99000,52.22000,51.65000,52.02000,42.65300,0.27%,4176210 +2017-10-04,51.93000,52.12000,51.67000,51.96000,42.60400,-0.12%,4521452 +2017-10-05,52.17000,52.43000,51.96000,52.35000,42.92400,0.75%,5144244 +2017-10-06,52.16000,52.63000,52.16000,52.49000,43.03800,0.27%,4780961 +2017-10-09,52.68000,52.98000,52.38000,52.88000,43.35800,0.74%,5803730 +2017-10-10,52.95000,53.90000,52.90000,53.87000,44.17000,1.87%,8701455 +2017-10-11,53.79000,54.38000,53.66000,54.12000,44.37500,0.46%,8679167 +2017-10-12,53.88000,54.17500,52.96000,53.00000,43.45700,-2.07%,7000530 +2017-10-13,53.38000,53.38000,52.74000,52.82000,43.30900,-0.34%,6293816 +2017-10-16,52.98000,53.00000,52.31000,52.38000,42.94800,-0.83%,5749880 +2017-10-17,52.32000,52.44000,51.85000,52.41000,42.97300,0.06%,7456659 +2017-10-18,52.54000,52.67000,52.02000,52.21000,42.80900,-0.38%,5928735 +2017-10-19,52.03000,52.40000,52.01000,52.29000,42.87400,0.15%,6657536 +2017-10-20,52.51000,52.59000,51.94000,52.02000,42.65300,-0.52%,8405771 +2017-10-23,52.30000,53.78000,52.13000,53.39000,43.77600,2.63%,9698032 +2017-10-24,53.44000,54.44000,53.40000,54.25000,44.48100,1.61%,10450810 +2017-10-25,53.98000,54.43000,53.47500,53.84000,44.14500,-0.76%,7352176 +2017-10-26,54.10000,54.39000,53.66500,53.80000,44.11200,-0.07%,5227877 +2017-10-27,53.70000,54.70000,53.36000,54.57000,44.74400,1.43%,8637328 +2017-10-30,54.16000,54.77000,54.08000,54.66000,44.81800,0.16%,6986348 +2017-10-31,52.26000,52.49000,50.02000,51.01000,41.82500,-6.68%,28432806 +2017-11-01,51.47000,53.49000,50.51000,53.46000,43.83400,4.80%,14923803 +2017-11-02,53.60000,55.68000,53.60000,54.84000,44.96500,2.58%,17115009 +2017-11-03,54.76000,64.99000,54.21000,61.81000,50.68000,12.71%,78515925 +2017-11-06,64.54000,65.33000,62.15000,62.52000,51.26200,1.15%,58620899 +2017-11-07,62.52000,64.16000,62.45000,64.10000,52.55800,2.53%,23249338 +2017-11-08,64.21000,65.79000,64.21000,65.49000,53.69700,2.17%,26194045 +2017-11-09,64.91000,65.33000,63.93000,64.60000,52.96800,-1.36%,15600914 +2017-11-10,64.36000,65.10000,63.92000,64.57000,52.94300,-0.05%,9597929 +2017-11-13,64.96000,66.82000,64.75000,66.49000,54.51700,2.97%,24327595 +2017-11-14,66.16000,66.80000,65.55000,66.00000,54.11600,-0.74%,13970519 +2017-11-15,65.55000,66.48400,65.24000,65.61000,53.79600,-0.59%,10531408 +2017-11-16,65.77000,66.54000,65.43000,66.11000,54.20600,0.76%,12142331 +2017-11-17,66.37000,66.95000,66.00000,66.72000,54.70600,0.92%,12134512 +2017-11-20,66.18000,66.85000,65.95000,66.47000,54.50100,-0.37%,9677801 +2017-11-21,65.35000,66.93000,65.27000,66.67000,54.66500,0.30%,11062010 +2017-11-22,66.37000,68.26000,66.24000,68.13000,55.86200,2.19%,15165652 +2017-11-24,68.51000,69.28000,68.45000,68.91000,56.50200,1.14%,9233010 +2017-11-27,68.60000,68.92000,68.04000,68.14000,55.87000,-1.12%,20112979 +2017-11-28,67.59000,68.41000,67.22000,68.38000,56.53400,0.35%,12641308 +2017-11-29,68.10000,68.20000,66.03000,66.52000,54.99700,-2.72%,16971554 +2017-11-30,66.51000,67.10000,65.72000,66.34000,54.84800,-0.27%,15486356 +2017-12-01,65.20000,66.12000,64.60000,65.49000,54.14500,-1.28%,15849652 +2017-12-04,65.60000,65.70000,63.80000,64.56000,53.37600,-1.42%,17057274 +2017-12-05,64.85000,65.03000,64.40000,64.69000,53.48400,0.20%,9492637 +2017-12-06,64.64000,65.68000,64.36000,64.98000,53.72300,0.45%,6907606 +2017-12-07,65.21000,65.55000,64.77000,65.23000,53.93000,0.38%,6068240 +2017-12-08,65.60000,65.60000,63.88000,64.24000,53.11200,-1.52%,9170240 +2017-12-11,64.06000,65.26000,64.00000,65.18000,53.88900,1.46%,11846177 +2017-12-12,64.88000,65.11000,64.55000,64.86000,53.62400,-0.49%,5559918 +2017-12-13,64.98000,65.43000,64.83000,64.90000,53.65700,0.06%,6431073 +2017-12-14,64.86000,65.17000,64.55000,64.70000,53.49200,-0.31%,7012732 +2017-12-15,65.33000,65.42000,64.50000,64.76000,53.54200,0.09%,14158271 +2017-12-18,64.93000,65.46000,64.80000,65.38000,54.05400,0.96%,7092422 +2017-12-19,65.11000,65.48000,64.43000,64.50000,53.32700,-1.35%,6906151 +2017-12-20,64.56000,65.17000,64.33000,64.60000,53.40900,0.16%,6919901 +2017-12-21,64.75000,64.96000,64.34000,64.39000,53.23600,-0.33%,5349137 +2017-12-22,64.31000,64.98000,64.30000,64.73000,53.51700,0.53%,4386678 +2017-12-26,64.49000,64.94000,64.20000,64.30000,53.16100,-0.66%,4185772 +2017-12-27,64.32000,64.64000,64.18000,64.54000,53.36000,0.37%,4821727 +2017-12-28,64.69000,64.73000,64.35000,64.38000,53.22700,-0.25%,2371094 +2017-12-29,64.36000,64.65000,64.00000,64.02000,52.93000,-0.56%,4553732 +2018-01-02,64.38000,65.33000,64.17000,65.20000,53.90500,1.84%,6299841 +2018-01-03,65.22000,66.06000,64.69000,65.94000,54.51700,1.13%,6721391 +2018-01-04,66.18000,66.53000,65.91000,66.03000,54.59200,0.14%,5035323 +2018-01-05,66.04000,66.60000,65.50000,66.47000,54.95500,0.67%,5345423 +2018-01-08,66.25000,66.53000,65.94000,66.27000,54.79000,-0.30%,4253127 +2018-01-09,65.64000,65.86000,64.94000,65.27000,53.96300,-1.51%,7187823 +2018-01-10,65.48000,65.74000,64.88000,65.26000,53.95500,-0.02%,6045833 +2018-01-11,65.20000,65.50000,65.14000,65.43000,54.09500,0.26%,4149176 +2018-01-12,65.61000,65.90000,65.08000,65.38000,54.05400,-0.08%,4951710 +2018-01-16,66.23000,68.65000,66.03000,68.25000,56.42700,4.39%,23893437 +2018-01-17,68.52000,68.90000,67.24000,68.02000,56.23700,-0.34%,11893718 +2018-01-18,67.75000,68.18000,67.49000,68.05000,56.26200,0.04%,6579102 +2018-01-19,68.04000,68.25000,67.75000,68.04000,56.25300,-0.01%,8668612 +2018-01-22,67.81000,68.75000,67.71000,68.67000,56.77400,0.93%,8462085 +2018-01-23,68.60000,68.90000,68.24000,68.34000,56.50100,-0.48%,7591733 +2018-01-24,68.20000,68.29000,67.38000,67.98000,56.20400,-0.53%,12187582 +2018-01-25,68.14000,68.37000,67.29000,67.42000,55.74100,-0.82%,8968086 +2018-01-26,67.94000,68.53000,67.60000,68.53000,56.65800,1.65%,7707184 +2018-01-29,68.16000,68.30000,67.24000,67.32000,55.65800,-1.77%,9271447 +2018-01-30,67.43000,67.91000,66.73000,66.99000,55.38500,-0.49%,6775055 +2018-01-31,67.55000,68.38000,67.46000,68.25000,56.42700,1.88%,13256822 +2018-02-01,67.00000,68.35000,66.32000,66.80000,55.22800,-2.12%,15156543 +2018-02-02,66.18000,67.04000,65.86000,66.07000,54.62500,-1.09%,10785479 +2018-02-05,66.30000,66.55000,60.50000,61.73000,51.03600,-6.57%,32777613 +2018-02-06,62.31000,64.53000,62.20000,64.40000,53.24400,4.33%,23822914 +2018-02-07,64.22000,66.12000,64.02000,65.04000,53.77300,0.99%,14730520 +2018-02-08,64.63000,65.07000,62.40000,62.42000,51.60700,-4.03%,11192886 +2018-02-09,62.95000,64.32000,61.46000,63.99000,52.90500,2.52%,20105590 +2018-02-12,64.89000,65.70000,64.39000,65.66000,54.28600,2.61%,13435166 +2018-02-13,65.23000,65.76000,64.98000,65.70000,54.31900,0.06%,7640265 +2018-02-14,65.15000,66.80000,65.10000,66.59000,55.05500,1.35%,10108274 +2018-02-15,66.38000,66.38000,63.86000,65.28000,53.97100,-1.97%,15451878 +2018-02-16,64.77000,65.83000,64.60000,64.85000,53.61600,-0.66%,11656992 +2018-02-20,63.01000,64.14000,61.86000,63.99000,52.90500,-1.33%,26059795 +2018-02-21,63.12000,63.86000,62.65000,63.40000,52.41700,-0.92%,14060731 +2018-02-22,63.15000,63.58000,62.03000,62.18000,51.40800,-1.92%,10482026 +2018-02-23,62.81000,63.32000,62.03000,63.32000,52.35100,1.83%,6557720 +2018-02-26,64.55000,67.36000,64.19000,66.98000,55.37700,5.78%,27254782 +2018-02-27,67.00000,67.63000,66.01000,66.34000,55.31900,-0.96%,14082342 +2018-02-28,66.70000,66.72000,64.91000,65.00000,54.20200,-2.02%,9455150 +2018-03-01,65.03000,66.24000,64.33000,64.96000,54.16800,-0.06%,10799216 +2018-03-02,64.31000,64.85000,64.03000,64.74000,53.98500,-0.34%,10612696 +2018-03-05,64.34000,65.60000,63.54000,64.01000,53.37600,-1.13%,15445533 +2018-03-06,63.50000,63.55000,61.06000,62.14000,51.81700,-2.92%,23450350 +2018-03-07,61.49000,62.61000,61.43000,62.49000,52.10900,0.56%,12602357 +2018-03-08,62.65000,62.74000,61.57000,61.82000,51.55000,-1.07%,7393546 +2018-03-09,62.36000,63.06000,62.12000,63.03000,52.55900,1.96%,7258898 +2018-03-12,63.05000,63.48000,62.30000,62.81000,52.37600,-0.35%,11063244 +2018-03-13,59.77000,61.40000,59.13000,59.70000,49.78200,-4.95%,38456431 +2018-03-14,59.90000,60.38000,57.90000,60.12000,50.13200,0.70%,29325659 +2018-03-15,60.03000,60.28000,59.56000,59.89000,49.94100,-0.38%,8711578 +2018-03-16,60.60000,61.49000,60.48000,60.62000,50.54900,1.22%,24843472 +2018-03-19,60.19000,60.35000,57.90000,58.37000,48.67300,-3.71%,13980683 +2018-03-20,58.99000,59.09000,57.95000,58.26000,48.58100,-0.19%,10343166 +2018-03-21,57.50000,58.28000,56.77000,56.81000,47.37200,-2.49%,12122169 +2018-03-22,56.24000,56.83000,55.52000,55.58000,46.34700,-2.17%,13218154 +2018-03-23,55.63000,55.80000,53.65000,53.66000,44.74600,-3.45%,14509870 +2018-03-26,54.58000,56.14000,54.25000,56.13000,46.80500,4.60%,11905323 +2018-03-27,56.59000,57.24000,54.54000,54.84000,45.73000,-2.30%,11972935 +2018-03-28,54.81000,55.97000,54.46000,54.70000,45.61300,-0.26%,12925503 +2018-03-29,55.04000,55.93000,54.62000,55.41000,46.20500,1.30%,8482462 +2018-04-02,55.10000,55.24000,53.07000,53.81000,44.87100,-2.89%,16469583 +2018-04-03,54.29000,55.05000,53.62000,54.78000,45.68000,1.80%,7930674 +2018-04-04,53.80000,55.12000,53.42000,54.99000,45.85500,0.38%,7496667 +2018-04-05,55.49000,55.50000,54.44000,55.04000,45.89600,0.09%,5823253 +2018-04-06,54.42000,54.77000,53.11000,53.12000,44.29500,-3.49%,8322160 +2018-04-09,53.52000,54.89000,53.34000,53.43000,44.55400,0.58%,7608458 +2018-04-10,54.58000,55.01000,54.22000,54.77000,45.67100,2.51%,12331362 +2018-04-11,54.19000,55.07000,54.15000,55.01000,45.87100,0.44%,6205294 +2018-04-12,55.47000,55.65000,55.02000,55.20000,46.03000,0.35%,7412746 +2018-04-13,56.61000,56.79000,55.42000,55.73000,46.47200,0.96%,12588216 +2018-04-16,55.94000,55.99000,54.57000,54.77000,45.67100,-1.72%,7850467 +2018-04-17,54.99000,55.68000,54.78000,55.35000,46.15500,1.06%,7089710 +2018-04-18,55.14000,55.62000,54.88000,55.23000,46.05500,-0.22%,4796812 +2018-04-19,54.00000,54.14000,52.50000,52.57000,43.83700,-4.82%,19179461 +2018-04-20,52.81000,52.89000,51.32000,51.44000,42.89400,-2.15%,11838157 +2018-04-23,51.50000,51.81000,50.27000,50.53000,42.13600,-1.77%,10961471 +2018-04-24,50.88000,51.29000,49.38000,49.94000,41.64400,-1.17%,11670049 +2018-04-25,50.00000,50.44000,48.87000,49.75000,41.48500,-0.38%,9619236 +2018-04-26,49.52000,50.59000,48.56000,50.47000,42.08600,1.45%,13683975 +2018-04-27,50.75000,51.36000,50.49000,51.11000,42.61900,1.27%,9443094 +2018-04-30,51.25000,51.82000,51.00000,51.01000,42.53600,-0.20%,9469642 +2018-05-01,50.76000,51.05000,50.04000,50.82000,42.37700,-0.37%,6780517 +2018-05-02,51.24000,51.25000,49.92000,50.26000,41.91000,-1.10%,8142996 +2018-05-03,49.99000,50.54000,49.31000,50.31000,41.95200,0.10%,8609168 +2018-05-04,50.18000,52.60000,49.92000,52.49000,43.77000,4.33%,9880580 +2018-05-07,52.58000,53.27000,52.52000,53.01000,44.20400,0.99%,9571714 +2018-05-08,53.04000,53.27000,52.11000,52.86000,44.07900,-0.28%,9929970 +2018-05-09,52.86000,53.33000,52.20000,53.17000,44.33700,0.59%,7016103 +2018-05-10,54.45000,55.07000,53.95000,54.97000,45.83800,3.39%,12267198 +2018-05-11,54.76000,55.79000,54.62000,55.23000,46.05500,0.47%,9639137 +2018-05-14,57.33000,57.80000,56.34000,56.74000,47.31400,2.73%,15400256 +2018-05-15,56.50000,56.61000,55.22000,55.64000,46.39700,-1.94%,12050469 +2018-05-16,55.76000,56.81000,55.67000,56.70000,47.28100,1.91%,8675559 +2018-05-17,56.49000,57.38000,56.39000,56.95000,47.48900,0.44%,11450651 +2018-05-18,56.93000,57.99000,56.40000,57.51000,47.95600,0.98%,11999712 +2018-05-21,57.68000,58.27000,56.77000,57.71000,48.12300,0.35%,14286354 +2018-05-22,57.91000,58.36000,57.07000,57.39000,47.85600,-0.55%,9432465 +2018-05-23,56.91000,58.86000,56.83000,58.82000,49.04800,2.49%,11322475 +2018-05-24,58.58000,59.25000,58.05000,59.08000,49.26500,0.44%,12487193 +2018-05-25,58.85000,60.00000,58.81000,59.96000,49.99900,1.49%,11501515 +2018-05-29,59.50000,59.60000,57.70000,58.23000,49.07300,-2.89%,14696263 +2018-05-30,58.41000,58.65000,57.66000,58.39000,49.20800,0.27%,9145989 +2018-05-31,58.00000,58.57000,57.76000,58.12000,48.98100,-0.46%,12813170 +2018-06-01,58.34000,58.73000,58.01000,58.61000,49.39400,0.84%,8869656 +2018-06-04,58.62000,58.87000,57.95000,58.71000,49.47800,0.17%,9696722 +2018-06-05,58.86000,59.60000,58.76000,58.98000,49.70500,0.46%,6562650 +2018-06-06,59.26000,59.85000,59.11000,59.84000,50.43000,1.46%,6236683 +2018-06-07,62.00000,62.65000,60.22000,60.64000,51.10400,1.34%,14786130 +2018-06-08,60.25000,60.62000,59.81000,60.26000,50.78400,-0.63%,7035297 +2018-06-11,60.17000,60.42000,59.82000,59.93000,50.50600,-0.55%,7369462 +2018-06-12,60.11000,60.38000,59.55000,59.79000,50.38800,-0.23%,7153498 +2018-06-13,59.67000,60.23000,59.12000,59.22000,49.90800,-0.95%,9676268 +2018-06-14,59.29000,59.70000,58.95000,59.46000,50.11000,0.41%,8372926 +2018-06-15,59.87000,59.95000,58.92000,59.86000,50.44700,0.67%,13804932 +2018-06-18,59.31000,59.37000,58.92000,59.20000,49.89100,-1.10%,6946581 +2018-06-19,58.28000,58.74000,57.85000,58.70000,49.46900,-0.84%,7958317 +2018-06-20,59.18000,59.20000,58.31000,58.79000,49.54500,0.15%,6526391 +2018-06-21,59.21000,59.21000,58.39000,58.75000,49.51200,-0.07%,6605359 +2018-06-22,58.78000,59.10000,58.43000,58.50000,49.30100,-0.43%,8074080 +2018-06-25,58.09000,58.14000,56.61000,57.05000,48.07900,-2.48%,8635917 +2018-06-26,57.08000,57.15000,56.31000,56.45000,47.57300,-1.05%,8934723 +2018-06-27,56.55000,57.53000,55.14000,55.17000,46.49500,-2.27%,11832362 +2018-06-28,55.12000,56.46000,55.09000,55.90000,47.11000,1.32%,11723595 +2018-06-29,56.13000,56.86000,56.08000,56.12000,47.29500,0.39%,11274134 +2018-07-02,55.40000,56.22000,55.12000,56.18000,47.34600,0.11%,7300077 +2018-07-03,56.41000,56.53000,55.25000,55.33000,46.62900,-1.51%,3618923 +2018-07-05,55.70000,57.43000,55.65000,57.38000,48.35700,3.71%,11728277 +2018-07-06,57.46000,58.07000,57.03000,57.84000,48.74500,0.80%,8806155 +2018-07-09,58.06000,58.31000,57.23000,58.04000,48.91300,0.35%,4577124 +2018-07-10,58.06000,58.47000,57.95000,58.37000,49.19100,0.57%,6848928 +2018-07-11,57.43000,58.01000,56.74000,57.30000,48.29000,-1.83%,8702001 +2018-07-12,57.85000,58.49000,57.31000,58.32000,49.14900,1.78%,8426804 +2018-07-13,58.25000,58.78000,58.18000,58.39000,49.20800,0.12%,5266139 +2018-07-16,58.42000,58.84000,58.06000,58.35000,49.17500,-0.07%,5907106 +2018-07-17,57.92000,58.91000,57.62000,58.91000,49.64600,0.96%,7560338 +2018-07-18,59.00000,59.00000,58.37000,58.76000,49.52000,-0.25%,6795436 +2018-07-19,58.71000,59.59000,58.65000,59.31000,49.98400,0.94%,8150181 +2018-07-20,58.98000,59.18000,58.40000,58.61000,49.39400,-1.18%,10861386 +2018-07-23,58.40000,59.21000,57.82000,59.08000,49.79000,0.80%,8011821 +2018-07-24,59.35000,59.62000,58.45000,58.85000,49.59600,-0.39%,6637632 +2018-07-25,58.55000,59.50000,57.76000,59.42000,50.07600,0.97%,13217035 +2018-07-26,63.05000,63.76000,61.26000,63.58000,53.58200,7.00%,31025129 +2018-07-27,63.22000,63.51000,62.22000,62.69000,52.83200,-1.40%,13488834 +2018-07-30,62.65000,62.98000,61.93000,62.04000,52.28400,-1.04%,9547734 +2018-07-31,63.83000,64.66000,63.50000,64.09000,54.01200,3.30%,22350776 +2018-08-01,63.55000,64.87000,63.55000,64.35000,54.23100,0.41%,10706292 +2018-08-02,63.96000,65.04000,63.64000,64.77000,54.58500,0.65%,10618467 +2018-08-03,64.74000,65.61000,64.67000,65.40000,55.11600,0.97%,7809580 +2018-08-06,65.86000,66.02000,65.33000,65.73000,55.39400,0.50%,10878769 +2018-08-07,65.93000,65.93000,65.25000,65.44000,55.15000,-0.44%,7810864 +2018-08-08,65.21000,65.55000,65.12000,65.16000,54.91400,-0.43%,7913105 +2018-08-09,65.10000,65.30000,64.92000,65.08000,54.84600,-0.12%,6630138 +2018-08-10,64.65000,64.94000,64.49000,64.82000,54.62700,-0.40%,8735975 +2018-08-13,65.15000,65.23000,64.65000,64.84000,54.64400,0.03%,7092425 +2018-08-14,65.09000,65.62000,64.77000,65.43000,55.14100,0.91%,7844231 +2018-08-15,65.14000,65.82000,64.55000,65.68000,55.35200,0.38%,13524846 +2018-08-16,65.86000,66.10000,65.53000,65.76000,55.41900,0.12%,9958786 +2018-08-17,65.50000,66.19000,65.12000,66.06000,55.67200,0.46%,15170471 +2018-08-20,66.33000,66.59000,65.74000,66.16000,55.75600,0.15%,13966895 +2018-08-21,66.09000,66.78000,66.03000,66.55000,56.08500,0.59%,12181407 +2018-08-22,66.22000,67.08000,66.21000,66.84000,56.32900,0.44%,13860667 +2018-08-23,66.98000,67.29000,66.80000,66.86000,56.34600,0.03%,12038477 +2018-08-24,67.00000,67.36000,66.94000,67.15000,56.59100,0.43%,16001392 +2018-08-27,67.37000,67.48000,67.22000,67.34000,56.75100,0.28%,12577994 +2018-08-28,68.56000,70.49000,67.92000,69.78000,58.80700,3.62%,24952700 +2018-08-29,69.67000,70.07000,69.14000,69.20000,58.31800,-0.83%,11874258 +2018-08-30,68.97000,69.16000,68.00000,68.14000,57.42500,-1.53%,12027463 +2018-08-31,67.99000,69.00000,67.94000,68.71000,57.90500,0.84%,11167222 +2018-09-04,68.74000,70.11000,68.71000,69.98000,59.49800,1.85%,13024113 +2018-09-05,69.80000,71.07000,69.31000,70.89000,60.27200,1.30%,15310654 +2018-09-06,70.85000,71.35000,70.19000,70.36000,59.82100,-0.75%,11997695 +2018-09-07,69.84000,70.62000,69.61000,70.38000,59.83800,0.03%,24421922 +2018-09-10,70.67000,72.75000,70.50000,72.32000,61.48800,2.76%,14636046 +2018-09-11,71.84000,72.66000,71.81000,72.51000,61.64900,0.26%,9501109 +2018-09-12,72.09000,72.50000,70.02000,71.75000,61.00300,-1.05%,12638253 +2018-09-13,73.68000,75.36000,73.48000,74.61000,63.43500,3.99%,24617718 +2018-09-14,74.53000,76.04000,74.41000,75.09000,63.84300,0.64%,13450660 +2018-09-17,74.84000,75.28000,73.11000,73.24000,62.27000,-2.46%,11558262 +2018-09-18,73.80000,76.50000,73.51000,74.72000,63.52800,2.02%,11692006 +2018-09-19,75.37000,75.37000,73.77000,74.06000,62.96700,-0.88%,12383155 +2018-09-20,74.48000,75.11000,74.21000,74.60000,63.42600,0.73%,12013867 +2018-09-21,74.83000,74.87000,73.13000,73.70000,62.66100,-1.21%,23465801 +2018-09-24,73.08000,73.85000,72.80000,73.58000,62.55900,-0.16%,15446159 +2018-09-25,72.64000,73.57000,72.58000,72.74000,61.84500,-1.14%,20741990 +2018-09-26,72.68000,73.26000,71.58000,71.76000,61.01200,-1.35%,11305976 +2018-09-27,72.18000,72.68000,71.47000,71.71000,60.96900,-0.07%,12498284 +2018-09-28,71.51000,73.26000,71.25000,72.03000,61.24100,0.45%,20080887 +2018-10-01,72.46000,73.43000,72.10000,72.60000,61.72600,0.79%,9340494 +2018-10-02,72.40000,73.91000,72.27000,73.35000,62.36300,1.03%,9221188 +2018-10-03,73.59000,73.89000,72.59000,72.64000,61.76000,-0.97%,7079843 +2018-10-04,72.00000,72.70000,71.86000,72.38000,61.53900,-0.36%,8599520 +2018-10-05,72.39000,72.66000,70.55000,71.21000,60.54400,-1.62%,23411309 +2018-10-08,70.78000,71.60000,70.56000,70.93000,60.30600,-0.39%,10104637 +2018-10-09,70.76000,70.96000,70.09000,70.13000,59.62600,-1.13%,10329200 +2018-10-10,68.77000,69.56000,66.62000,66.73000,56.73500,-4.85%,22296820 +2018-10-11,66.35000,66.99000,63.61000,64.29000,54.66000,-3.66%,25852567 +2018-10-12,65.55000,65.65000,63.27000,64.29000,54.66000,,15760920 +2018-10-15,64.23000,65.20000,64.01000,64.17000,54.55800,-0.19%,12315113 +2018-10-16,64.78000,66.39000,64.62000,66.12000,56.21600,3.04%,15931414 +2018-10-17,66.38000,66.61000,65.29000,66.10000,56.19900,-0.03%,14779126 +2018-10-18,65.68000,66.32000,64.87000,65.15000,55.39200,-1.44%,12218743 +2018-10-19,65.45000,66.21000,65.00000,65.36000,55.57000,0.32%,10673025 +2018-10-22,65.69000,66.60000,65.22000,66.12000,56.21600,1.16%,12890414 +2018-10-23,63.66000,66.92000,63.57000,66.38000,56.43700,0.39%,13441036 +2018-10-24,65.87000,66.39000,62.50000,62.62000,53.24100,-5.66%,23384304 +2018-10-25,63.81000,63.83000,62.35000,63.20000,53.73400,0.93%,20385717 +2018-10-26,61.50000,63.64000,61.18000,62.48000,53.12200,-1.14%,17049442 +2018-10-29,63.50000,63.69000,61.27000,62.17000,52.85800,-0.50%,14778286 +2018-10-30,62.36000,63.72000,62.17000,63.18000,53.71700,1.62%,18865333 +2018-10-31,62.91000,63.52000,62.07000,62.89000,53.47000,-0.46%,12917453 +2018-11-01,63.20000,64.31000,62.88000,63.71000,54.16700,1.30%,11003853 +2018-11-02,63.94000,63.96000,62.34000,63.33000,53.84400,-0.60%,13707886 +2018-11-05,63.08000,63.80000,62.66000,63.47000,53.96300,0.22%,13373798 +2018-11-06,63.35000,64.34000,62.41000,63.63000,54.09900,0.25%,8774149 +2018-11-07,63.50000,63.75000,62.28000,63.21000,53.74200,-0.66%,18493450 +2018-11-08,58.00000,60.15000,57.60000,58.05000,49.35500,-8.16%,32155154 +2018-11-09,57.78000,58.24000,56.19000,56.72000,48.22400,-2.29%,21745221 +2018-11-12,56.37000,56.50000,54.43000,54.49000,46.32800,-3.93%,24447787 +2018-11-13,54.74000,55.49000,54.05000,54.16000,46.04800,-0.61%,20883770 +2018-11-14,54.84000,54.89000,53.67000,53.94000,45.86100,-0.41%,14071939 +2018-11-15,53.83000,55.54000,53.53000,55.39000,47.09400,2.69%,18856314 +2018-11-16,55.12000,57.04000,54.99000,55.88000,47.51000,0.88%,57303280 +2018-11-19,55.85000,56.62000,54.87000,54.90000,46.67700,-1.75%,20321370 +2018-11-20,54.20000,55.43000,54.07000,54.92000,46.69400,0.04%,20658304 +2018-11-21,55.21000,56.50000,55.18000,55.27000,46.99200,0.64%,13015508 +2018-11-23,54.77000,55.74500,54.75000,55.25000,46.97500,-0.04%,4671883 +2018-11-26,55.79000,56.38000,55.18000,55.73000,47.38300,0.87%,10373671 +2018-11-27,55.59000,56.23000,55.35000,55.57000,47.24700,-0.29%,9719306 +2018-11-28,55.89000,56.72000,54.69000,56.65000,48.16500,1.94%,17483506 +2018-11-29,57.89000,59.05000,57.77000,58.11000,49.40600,2.58%,26948983 +2018-11-30,58.22000,58.47000,57.02000,58.26000,49.53400,0.26%,18197779 +2018-12-03,60.51000,60.51000,58.40000,59.14000,50.28200,1.51%,17114477 +2018-12-04,58.99000,59.48000,57.22000,57.73000,49.08300,-2.38%,15836503 +2018-12-06,56.01000,57.21000,55.69400,57.11000,49.08300,-1.07%,18203348 +2018-12-07,56.61000,57.12000,55.73000,55.99000,48.12000,-1.96%,17054650 +2018-12-10,57.77000,58.25000,56.64000,57.24000,49.19500,2.23%,20484897 +2018-12-11,58.45000,58.66000,56.83000,57.35000,49.28900,0.19%,13116286 +2018-12-12,58.44000,58.58000,57.53000,57.72000,49.60700,0.65%,13246546 +2018-12-13,58.14000,58.38000,57.56000,58.09000,49.92500,0.64%,8949912 +2018-12-14,57.56000,59.00000,57.36000,57.62000,49.52100,-0.81%,13551412 +2018-12-17,57.59000,58.34000,56.67000,57.00000,48.98900,-1.08%,16648217 +2018-12-18,57.69000,58.54000,57.40000,57.78000,49.65900,1.37%,12384197 +2018-12-19,57.54000,58.50000,56.06000,56.69000,48.72200,-1.89%,17376507 +2018-12-20,57.22000,57.94000,56.06000,56.37000,48.44700,-0.56%,21742329 +2018-12-21,56.26000,57.28000,54.69000,54.85000,47.14100,-2.70%,38202294 +2018-12-24,53.70000,54.89000,53.57000,53.65000,46.10900,-2.19%,8274961 +2018-12-26,54.25000,56.00000,53.51000,55.96000,48.09500,4.31%,18451560 +2018-12-27,55.54000,56.39000,54.77000,56.09000,48.20600,0.23%,15804838 +2018-12-28,56.33000,57.53000,56.24000,56.81000,48.82500,1.28%,12749599 +2018-12-31,57.12000,57.41000,56.28200,56.91000,48.91100,0.18%,8877184 +2019-01-02,56.20000,58.00000,55.92000,57.40000,49.33200,0.86%,9896584 +2019-01-03,55.95000,56.84000,55.52000,55.70000,47.87100,-2.96%,14422231 +2019-01-04,56.50000,56.83000,55.21000,56.60000,48.64500,1.62%,14177270 +2019-01-07,56.39000,57.16000,55.95000,56.44000,48.50700,-0.28%,12351967 +2019-01-08,56.71000,56.88000,55.61000,55.95000,48.08600,-0.87%,12109973 +2019-01-09,56.26000,57.11000,56.14000,56.61000,48.65300,1.18%,10971426 +2019-01-10,56.19000,56.99000,56.10000,56.80000,48.81700,0.34%,10958387 +2019-01-11,56.47000,58.17000,56.33000,57.50000,49.41800,1.23%,12024269 +2019-01-14,57.02000,57.65000,56.37000,57.30000,49.24600,-0.35%,9449417 +2019-01-15,57.32000,57.40000,55.56000,55.73000,47.89700,-2.74%,17423382 +2019-01-16,55.75000,56.08000,55.16000,55.27000,47.50200,-0.83%,13856041 +2019-01-17,54.97000,55.20000,54.37000,54.77000,47.07200,-0.90%,18365047 +2019-01-18,55.39000,55.90000,54.99000,55.27000,47.50200,0.91%,28020019 +2019-01-22,54.97000,54.99000,53.94000,54.29000,46.65900,-1.77%,17867519 +2019-01-23,52.92000,53.57000,51.22000,51.77000,44.49400,-4.64%,33788613 +2019-01-24,51.95000,51.98000,50.41000,50.81000,43.66900,-1.85%,32781714 +2019-01-25,50.93000,52.03000,50.28000,51.30000,44.09000,0.96%,19514719 +2019-01-28,50.32000,51.29000,50.24000,50.64000,43.52200,-1.29%,24457590 +2019-01-29,50.49000,50.84000,49.34000,49.40000,42.45700,-2.45%,26266560 +2019-01-30,49.68000,50.87000,49.21000,50.17000,43.11800,1.56%,18124110 +2019-01-31,51.20000,51.28000,49.10000,49.52000,42.56000,-1.30%,24736255 +2019-02-01,49.58000,50.28000,49.40000,49.61000,42.63700,0.18%,15533220 +2019-02-04,49.71000,49.80000,49.47000,49.69000,42.70600,0.16%,10879972 +2019-02-05,49.73000,51.08000,49.72000,50.73000,43.60000,2.09%,15454242 +2019-02-06,50.94000,51.64000,50.93000,51.10000,43.91800,0.73%,11052910 +2019-02-07,50.83000,51.12000,50.27000,50.55000,43.44500,-1.08%,10623335 +2019-02-08,50.24000,50.68000,49.91000,50.29000,43.22200,-0.51%,12461301 +2019-02-11,50.55000,51.30000,50.38000,50.83000,43.68600,1.07%,9971819 +2019-02-12,51.30000,52.18000,51.02000,51.66000,44.39900,1.63%,16637616 +2019-02-13,52.00000,52.49000,51.56000,51.59000,44.33900,-0.14%,11004038 +2019-02-14,51.50000,51.77000,51.09000,51.57000,44.32200,-0.04%,17895032 +2019-02-15,52.08000,52.36000,51.60000,51.98000,44.67400,0.80%,12239519 +2019-02-19,52.00000,52.48000,51.75000,52.01000,44.70000,0.06%,8258368 +2019-02-20,52.25000,52.92000,52.14000,52.45000,45.07800,0.85%,12863745 +2019-02-21,52.50000,52.59000,51.90000,52.35000,44.99200,-0.19%,7826172 +2019-02-22,52.69000,53.15000,52.64000,53.12000,45.65400,1.47%,13394464 +2019-02-25,53.78000,53.97000,52.90000,52.99000,45.54200,-0.24%,15341728 +2019-02-26,53.08000,53.22000,52.28000,53.03000,45.57700,0.08%,11366705 +2019-02-27,52.95000,53.13000,52.27000,53.04000,45.58500,0.02%,10426164 +2019-02-28,53.00000,53.76000,52.71000,53.39000,45.88600,0.66%,19000192 +2019-03-01,54.00000,54.40000,53.71000,54.20000,46.58200,1.52%,12659038 +2019-03-04,54.58000,54.70000,53.26000,53.78000,46.22100,-0.77%,14021722 +2019-03-05,53.90000,54.23000,53.70000,53.94000,46.35900,0.30%,10092834 +2019-03-06,53.89000,55.46000,53.73000,54.80000,47.63100,1.59%,20521344 +2019-03-07,54.83000,55.05000,53.61000,54.03000,46.96100,-1.41%,13667681 +2019-03-08,53.45000,53.63000,53.03000,53.53000,46.52700,-0.93%,10117142 +2019-03-11,53.72000,54.75000,53.65000,54.35000,47.23900,1.53%,10738838 +2019-03-12,54.66000,55.31000,54.54000,54.84000,47.66500,0.90%,9575284 +2019-03-13,55.03000,55.94000,55.00000,55.39000,48.14300,1.00%,9198939 +2019-03-14,55.53000,55.87000,55.25000,55.40000,48.15200,0.02%,7306454 +2019-03-15,55.00000,57.34000,54.92000,56.60000,49.19500,2.17%,27985599 +2019-03-18,56.62000,57.19000,56.44000,56.83000,49.39500,0.41%,13089565 +2019-03-19,57.17000,57.68000,56.78000,56.97000,49.51700,0.25%,9363668 +2019-03-20,57.03000,57.69000,56.75000,57.16000,49.68200,0.33%,8804839 +2019-03-21,57.23000,58.28000,57.20000,57.77000,50.21200,1.07%,19542736 +2019-03-22,57.68000,58.09000,56.75000,56.82000,49.38600,-1.64%,10243460 +2019-03-25,56.58000,56.94000,56.07000,56.64000,49.23000,-0.32%,6929657 +2019-03-26,57.15000,58.39000,56.67000,58.00000,50.41200,2.40%,16051793 +2019-03-27,57.35000,57.67000,56.32000,56.91000,49.46500,-1.88%,11934425 +2019-03-28,57.03000,57.39000,56.34000,56.55000,49.15200,-0.63%,11064280 +2019-03-29,57.00000,57.56000,56.94000,57.03000,49.56900,0.85%,8529095 +2019-04-01,57.64000,58.15000,57.11000,57.81000,50.24700,1.37%,12066466 +2019-04-02,57.98000,58.53000,57.66000,58.09000,50.49000,0.48%,7614533 +2019-04-03,58.20000,58.29000,57.18000,57.68000,50.13400,-0.71%,11563816 +2019-04-04,57.75000,58.61000,57.69000,57.86000,50.29000,0.31%,9905076 +2019-04-05,57.98000,58.19000,57.69000,57.99000,50.40300,0.22%,12332561 +2019-04-08,57.79000,58.49000,57.51000,57.76000,50.20300,-0.40%,8942430 +2019-04-09,57.57000,57.66000,57.03000,57.44000,49.92500,-0.55%,11713414 +2019-04-10,57.71000,57.86000,56.10000,56.33000,48.96000,-1.93%,15976495 +2019-04-11,56.44000,56.90000,55.79000,55.90000,48.58700,-0.76%,13903841 +2019-04-12,56.28000,57.17000,56.07000,56.95000,49.49900,1.88%,13483511 +2019-04-15,57.14000,57.67000,57.03000,57.18000,49.69900,0.40%,10712489 +2019-04-16,57.46000,71.03000,57.29000,70.45000,61.23300,23.21%,86755871 +2019-04-17,78.82000,82.52000,76.49000,79.08000,68.73400,12.25%,156019346 +2019-04-18,78.72000,80.20000,78.02000,79.89000,69.43800,1.02%,41621184 +2019-04-22,79.83000,82.50000,79.34000,81.97000,71.24600,2.60%,33292546 +2019-04-23,83.90000,87.96000,83.27000,86.72000,75.37500,5.79%,56973713 +2019-04-24,87.04000,88.63000,85.30000,86.83000,75.47000,0.13%,40290395 +2019-04-25,86.17000,86.32000,84.52000,85.07000,73.94000,-2.03%,20732229 +2019-04-26,84.51000,86.76000,84.21000,86.64000,75.30500,1.85%,18860582 +2019-04-29,86.40000,87.98000,85.84000,87.25000,75.83500,0.70%,17930034 +2019-04-30,86.98000,87.46000,86.05000,86.13000,74.86200,-1.28%,17582353 +2019-05-01,87.17000,88.22000,86.15000,86.37000,75.07000,0.28%,28211468 +2019-05-02,87.50000,90.34000,86.15000,87.14000,75.74000,0.89%,40341970 +2019-05-03,87.76000,89.82000,87.06000,89.29000,77.60800,2.47%,21068418 +2019-05-06,86.33000,88.70000,86.14000,88.25000,76.70400,-1.16%,15682134 +2019-05-07,87.20000,88.15000,84.78000,85.20000,74.05300,-3.46%,21579488 +2019-05-08,84.85000,85.72000,84.11000,84.54000,73.48000,-0.77%,15500668 +2019-05-09,83.37000,84.84000,82.26000,83.78000,72.81900,-0.90%,14515975 +2019-05-10,83.38000,86.33000,83.35000,85.84000,74.61000,2.46%,15955603 +2019-05-13,83.24000,84.85000,82.99000,83.89000,72.91500,-2.27%,16689039 +2019-05-14,84.27000,86.44000,84.00000,86.13000,74.86200,2.67%,14353735 +2019-05-15,85.55000,87.00000,84.89000,86.26000,74.97500,0.15%,11784844 +2019-05-16,83.79000,84.80000,82.13000,82.81000,71.97600,-4.00%,22498836 +2019-05-17,80.49000,83.12000,80.00000,81.50000,70.83700,-1.58%,19523405 +2019-05-20,77.95000,78.33000,76.07000,76.62000,66.59600,-5.99%,32679281 +2019-05-21,78.91000,79.04000,77.22000,77.75000,67.57800,1.47%,17282155 +2019-05-22,69.13000,71.74000,67.97000,69.31000,60.24200,-10.86%,66150725 +2019-05-23,67.02000,68.27000,65.90000,68.26000,59.33000,-1.51%,31820660 +2019-05-24,68.93000,69.15000,65.97000,66.21000,57.54800,-3.00%,21419953 +2019-05-28,66.64000,67.71000,65.24000,65.37000,56.81800,-1.27%,22667322 +2019-05-29,65.36000,66.15000,64.76000,65.76000,57.15700,0.60%,16312638 +2019-05-30,65.97000,67.07000,65.93000,66.59000,57.87800,1.26%,11554568 +2019-05-31,65.78000,67.84000,65.53000,66.82000,58.07800,0.35%,15060330 +2019-06-03,67.09000,68.13000,66.28000,66.66000,57.93900,-0.24%,13620735 +2019-06-04,67.61000,68.50000,66.70000,68.45000,59.49500,2.69%,15866732 +2019-06-05,68.04000,68.33000,65.83000,67.02000,58.79100,-2.09%,11779192 +2019-06-06,66.92000,67.97000,66.27000,67.59000,59.29100,0.85%,10781676 +2019-06-07,67.69000,68.78000,67.30000,68.69000,60.25600,1.63%,10495638 +2019-06-10,69.00000,71.46000,69.00000,70.54000,61.87900,2.69%,15229196 +2019-06-11,71.58000,72.22000,70.27000,71.24000,62.49300,0.99%,11839510 +2019-06-12,69.53000,70.37000,69.20000,69.59000,61.04500,-2.32%,9396217 +2019-06-13,69.97000,70.49000,69.38000,69.93000,61.34300,0.49%,6790485 +2019-06-14,68.35000,69.12000,67.90000,68.72000,60.28200,-1.73%,12119481 +2019-06-17,69.09000,69.98000,68.90000,69.11000,60.62400,0.57%,9411062 +2019-06-18,69.69000,72.39000,69.67000,71.96000,63.12400,4.12%,14507951 +2019-06-19,72.37000,72.62000,70.80000,71.80000,62.98400,-0.22%,11999268 +2019-06-20,73.19000,73.67000,72.23000,72.74000,63.80800,1.31%,9871805 +2019-06-21,72.31000,73.17000,72.31000,72.72000,63.79100,-0.03%,15244476 +2019-06-24,72.97000,73.45000,72.20000,73.16000,64.17700,0.61%,8893028 +2019-06-25,73.23000,74.14000,72.52000,72.55000,63.64200,-0.83%,8953434 +2019-06-26,73.76000,75.69000,73.65000,74.95000,65.74700,3.31%,13807972 +2019-06-27,75.34000,75.90000,75.17000,75.43000,66.16800,0.64%,11151878 +2019-06-28,75.66000,76.44000,74.81000,76.07000,66.73000,0.85%,29217467 +2019-07-01,80.67000,80.76000,77.08000,77.52000,68.00100,1.91%,17705708 +2019-07-02,77.28000,77.48000,76.62000,77.01000,67.55400,-0.66%,7079400 +2019-07-03,77.07000,77.23000,76.05000,76.63000,67.22100,-0.49%,5290377 +2019-07-05,74.20000,76.72000,74.10000,76.66000,67.24700,0.04%,9220821 +2019-07-08,75.98000,77.03000,75.93000,76.63000,67.22100,-0.04%,7924854 +2019-07-09,76.44000,76.84000,75.84000,76.55000,67.15100,-0.10%,7506644 +2019-07-10,76.83000,76.91000,74.08000,74.36000,65.22900,-2.86%,15075736 +2019-07-11,74.52000,75.78000,73.30000,73.71000,64.65900,-0.87%,14298365 +2019-07-12,74.25000,74.98000,73.66000,74.90000,65.70300,1.61%,8028070 +2019-07-15,75.15000,75.90000,74.79000,75.43000,66.16800,0.71%,8898617 +2019-07-16,75.11000,76.50000,74.55000,75.67000,66.37900,0.32%,9909569 +2019-07-17,78.57000,79.40000,75.71000,75.76000,66.45800,0.12%,20602291 +2019-07-18,74.97000,75.35000,74.05000,74.37000,65.23800,-1.83%,12585085 +2019-07-19,74.42000,75.71000,74.42000,75.00000,65.79100,0.85%,14477780 +2019-07-22,75.06000,76.62000,75.06000,75.95000,66.62400,1.27%,9645759 +2019-07-23,75.34000,75.59000,73.31000,74.12000,65.01900,-2.41%,14420367 +2019-07-24,74.01000,76.42000,73.68000,75.87000,66.55400,2.36%,14012731 +2019-07-25,75.84000,76.14000,75.10000,75.35000,66.09800,-0.69%,7299472 +2019-07-26,75.11000,75.85000,74.85000,75.22000,65.98400,-0.17%,8262592 +2019-07-29,75.16000,76.32000,74.67000,74.97000,65.76500,-0.33%,8237515 +2019-07-30,74.58000,75.07000,74.36000,74.81000,65.62400,-0.21%,7397857 +2019-07-31,74.83000,75.28000,72.76000,73.16000,64.17700,-2.21%,14052752 +2019-08-01,68.88000,73.71000,68.25000,71.20000,62.45800,-2.68%,29729753 +2019-08-02,70.44000,71.53000,70.01000,71.15000,62.41400,-0.07%,12649395 +2019-08-05,69.97000,70.84000,68.56000,68.80000,60.35200,-3.30%,13071793 +2019-08-06,69.52000,69.93000,67.38000,68.17000,59.80000,-0.92%,13189857 +2019-08-07,67.26000,69.60000,67.12000,69.40000,60.87900,1.80%,8934864 +2019-08-08,69.56000,71.35000,69.35000,71.26000,62.51000,2.68%,8367865 +2019-08-09,70.51000,72.19000,70.19000,71.50000,62.72100,0.34%,8702158 +2019-08-12,71.00000,71.48000,69.73000,69.80000,61.22900,-2.38%,7364325 +2019-08-13,69.89000,72.47000,69.31000,72.18000,63.31700,3.41%,10320089 +2019-08-14,70.64000,71.89000,70.55000,70.88000,62.17700,-1.80%,10337326 +2019-08-15,71.44000,72.19000,70.59000,71.16000,62.42200,0.40%,9122466 +2019-08-16,71.85000,73.41000,71.73000,73.28000,64.28200,2.98%,10404364 +2019-08-19,74.58000,75.53000,74.14000,74.87000,65.67700,2.17%,9690401 +2019-08-20,74.57000,76.44000,74.33000,76.07000,66.73000,1.60%,9390323 +2019-08-21,76.50000,77.19000,75.99000,76.70000,67.28200,0.83%,11005466 +2019-08-22,76.91000,77.95000,76.60000,77.15000,67.67700,0.59%,7199830 +2019-08-23,76.12000,79.10000,73.22000,73.52000,64.49300,-4.71%,16481001 +2019-08-26,74.90000,75.09000,72.52000,72.91000,63.95800,-0.83%,11157102 +2019-08-27,73.68000,74.38000,73.20000,73.97000,64.88700,1.45%,7305375 +2019-08-28,73.79000,74.88000,72.91000,74.35000,65.22100,0.51%,5648397 +2019-08-29,75.22000,77.03000,75.22000,76.45000,67.06300,2.82%,7348577 +2019-08-30,77.18000,78.05000,77.00000,77.77000,68.22100,1.73%,8465646 +2019-09-03,76.77000,76.99000,74.70000,75.12000,65.89600,-3.41%,7580872 +2019-09-04,75.99000,77.12000,75.63000,77.09000,67.62400,2.62%,4923888 +2019-09-05,77.89000,80.44000,77.89000,78.99000,69.29100,2.46%,13480665 +2019-09-06,78.96000,79.08000,78.44000,78.84000,69.15900,-0.19%,5127957 +2019-09-09,79.04000,79.45000,77.97000,78.21000,68.60700,-0.80%,6885162 +2019-09-10,78.03000,78.88000,77.34000,78.71000,69.04500,0.64%,9373881 +2019-09-11,78.17000,79.91000,78.12000,79.90000,70.63300,1.51%,6575726 +2019-09-12,80.05000,80.05000,78.58000,79.08000,69.90800,-1.03%,5847092 +2019-09-13,79.18000,79.54000,78.37000,78.41000,69.31600,-0.85%,5343695 +2019-09-16,77.58000,78.49000,76.91000,78.04000,68.98900,-0.47%,3756484 +2019-09-17,77.61000,78.79000,77.51000,78.69000,69.56300,0.83%,4436415 +2019-09-18,78.69000,79.07000,77.64000,78.90000,69.74900,0.27%,5197751 +2019-09-19,79.24000,80.00000,78.21000,78.23000,69.15700,-0.85%,5451003 +2019-09-20,78.20000,78.70000,76.17000,76.44000,67.57400,-2.29%,9502747 +2019-09-23,76.67000,77.91000,76.06000,77.24000,68.28200,1.05%,6264899 +2019-09-24,78.08000,78.30000,74.63000,75.23000,66.50500,-2.60%,10446113 +2019-09-25,75.03000,77.49000,74.88000,77.26000,68.29900,2.70%,5700037 +2019-09-26,77.16000,77.69000,75.94000,77.35000,68.37900,0.12%,3803609 +2019-09-27,77.01000,78.20000,76.21000,76.63000,67.74200,-0.93%,5013911 +2019-09-30,76.89000,76.95000,76.02000,76.28000,67.43300,-0.46%,5286277 +2019-10-01,77.06000,78.06000,74.97000,75.47000,66.71700,-1.06%,7049574 +2019-10-02,75.26000,75.71000,73.77000,73.99000,65.40900,-1.96%,6288051 +2019-10-03,73.93000,75.83000,73.16000,75.73000,66.94700,2.35%,5633505 +2019-10-04,76.32000,77.56000,75.84000,77.49000,68.50300,2.32%,4920357 +2019-10-07,77.01000,77.55000,76.27000,76.34000,67.48600,-1.48%,4400559 +2019-10-08,75.52000,75.82000,72.81000,72.85000,64.40100,-4.57%,9194400 +2019-10-09,73.91000,74.80000,73.56000,74.35000,65.72700,2.06%,5271440 +2019-10-10,74.35000,75.97000,74.17000,74.97000,66.27500,0.83%,6199401 +2019-10-11,76.19000,77.82000,76.01000,76.70000,67.80400,2.31%,7398164 +2019-10-14,76.65000,77.37000,76.28000,76.30000,67.45100,-0.52%,4660287 +2019-10-15,76.88000,77.98000,76.28000,77.82000,68.79400,1.99%,5241661 +2019-10-16,77.49000,78.32000,77.28000,78.23000,69.15700,0.53%,6366587 +2019-10-17,78.70000,79.96000,78.40000,78.97000,69.81100,0.95%,5923920 +2019-10-18,78.62000,79.22000,77.67000,77.68000,68.67100,-1.63%,5866187 +2019-10-21,78.38000,79.09000,78.01000,78.98000,69.82000,1.67%,5119811 +2019-10-22,78.93000,79.07000,78.24000,78.47000,69.36900,-0.65%,5107829 +2019-10-23,77.21000,78.13000,76.87000,77.24000,68.28200,-1.57%,5937606 +2019-10-24,78.06000,79.02000,77.59000,78.99000,69.82900,2.27%,5422321 +2019-10-25,79.00000,80.23000,78.91000,80.17000,70.87200,1.49%,6712346 +2019-10-28,80.55000,83.13000,80.54000,83.05000,73.41800,3.59%,9750884 +2019-10-29,82.75000,82.85000,81.44000,81.66000,72.18900,-1.67%,4993553 +2019-10-30,82.10000,82.25000,80.85000,81.44000,71.99500,-0.27%,3970995 +2019-10-31,81.44000,81.47000,79.84000,80.44000,71.11000,-1.23%,5693660 +2019-11-01,81.59000,83.65000,81.25000,83.58000,73.88600,3.90%,8620326 +2019-11-04,84.54000,85.87000,84.31000,85.09000,75.22100,1.81%,8389196 +2019-11-05,85.20000,85.74000,84.73000,85.46000,75.54800,0.43%,7280027 +2019-11-06,85.34000,85.61000,84.22000,84.63000,74.81500,-0.97%,9755311 +2019-11-07,89.83000,92.50000,88.32000,89.98000,79.54400,6.32%,30254016 +2019-11-08,89.98000,94.11000,89.60000,94.03000,83.12400,4.50%,16375239 +2019-11-11,91.71000,92.52000,90.89000,91.84000,81.18800,-2.33%,11301319 +2019-11-12,92.18000,92.25000,90.17000,90.97000,80.41900,-0.95%,9335820 +2019-11-13,90.70000,91.90000,89.62000,90.47000,79.97700,-0.55%,9519644 +2019-11-14,90.31000,90.58000,89.43000,90.48000,79.98600,0.01%,8794397 +2019-11-15,92.60000,93.94000,90.58000,90.81000,80.27800,0.36%,25491086 +2019-11-18,90.81000,91.98000,89.28000,90.48000,79.98600,-0.36%,10367010 +2019-11-19,91.25000,91.39000,86.68000,87.96000,77.75800,-2.79%,18096637 +2019-11-20,87.82000,88.36000,85.31000,85.62000,75.69000,-2.66%,13050440 +2019-11-21,84.79000,86.30000,84.55000,85.11000,75.23900,-0.60%,10180379 +2019-11-22,85.29000,85.82000,84.53000,84.89000,75.04400,-0.26%,6166677 +2019-11-25,85.76000,86.29000,85.08000,85.29000,75.39800,0.47%,8967364 +2019-11-26,85.25000,85.55000,84.14000,84.63000,74.81500,-0.77%,11587629 +2019-11-27,85.16000,85.31000,84.47000,84.80000,74.96500,0.20%,5217649 +2019-11-29,84.51000,85.10000,83.42000,83.55000,73.86000,-1.47%,3882382 +2019-12-02,83.98000,84.29000,82.31000,82.45000,72.88700,-1.32%,7677407 +2019-12-03,81.38000,81.39000,79.81000,80.58000,71.23400,-2.27%,11241842 +2019-12-04,80.92000,82.44000,80.45000,82.08000,73.10800,1.86%,8478868 +2019-12-05,82.65000,83.44000,81.78000,82.59000,73.56300,0.62%,6362029 +2019-12-06,83.45000,84.25000,83.42000,83.82000,74.65800,1.49%,6861714 +2019-12-09,84.00000,85.30000,83.84000,84.92000,75.63800,1.31%,8464304 +2019-12-10,85.04000,85.33000,83.69000,84.12000,74.92500,-0.94%,8085329 +2019-12-11,84.84000,87.10000,84.76000,86.99000,77.48200,3.41%,9577072 +2019-12-12,86.84000,89.23000,86.37000,89.05000,79.31700,2.37%,12174233 +2019-12-13,88.91000,89.70000,87.56000,87.83000,78.23000,-1.37%,12270500 +2019-12-16,89.28000,90.46000,88.35000,88.43000,78.76400,0.68%,8719995 +2019-12-17,89.00000,89.04000,87.68000,88.32000,78.66600,-0.12%,7487131 +2019-12-18,88.54000,88.65000,87.59000,87.98000,78.36300,-0.38%,5869644 +2019-12-19,88.36000,88.70000,87.62000,88.49000,78.81800,0.58%,7802786 +2019-12-20,88.82000,89.85000,88.18000,88.85000,79.13800,0.41%,17593140 +2019-12-23,89.01000,89.33000,88.25000,88.45000,78.78200,-0.45%,7277068 +2019-12-24,88.62000,88.81000,87.98000,88.77000,79.06700,0.36%,2435244 +2019-12-26,88.92000,88.96000,88.00000,88.40000,78.73800,-0.42%,5072875 +2019-12-27,88.90000,88.95000,88.09000,88.80000,79.09400,0.45%,5809692 +2019-12-30,88.71000,88.78000,87.31000,88.43000,78.76400,-0.42%,6545516 +2019-12-31,87.99000,88.77000,87.88000,88.23000,78.58600,-0.23%,5173531 +2020-01-02,89.05000,89.81000,88.08000,88.69000,78.99600,0.52%,8416991 +2020-01-03,87.26000,87.64000,86.44000,87.02000,77.50800,-1.88%,8340945 +2020-01-06,85.91000,86.55000,85.54000,86.51000,77.05400,-0.59%,8383247 +2020-01-07,87.04000,89.49000,86.91000,88.97000,79.24500,2.84%,8477788 +2020-01-08,88.90000,89.47000,87.92000,88.71000,79.01400,-0.29%,7621947 +2020-01-09,89.66000,90.72000,88.83000,89.91000,80.08300,1.35%,9182018 +2020-01-10,90.51000,92.39000,89.87000,90.26000,80.39400,0.39%,9670161 +2020-01-13,91.05000,92.73000,90.55000,90.97000,81.02700,0.79%,8618170 +2020-01-14,91.13000,91.61000,90.29000,90.56000,80.66100,-0.45%,7801839 +2020-01-15,90.75000,91.18000,89.25000,89.67000,79.86900,-0.98%,7259093 +2020-01-16,90.22000,92.23000,89.82000,91.79000,81.75700,2.36%,9295519 +2020-01-17,93.00000,96.17000,92.95000,95.91000,85.42700,4.49%,23694368 +2020-01-21,95.33000,95.72000,93.42000,94.54000,84.20600,-1.43%,10429181 +2020-01-22,95.26000,95.39000,92.71000,92.97000,82.80800,-1.66%,8342302 +2020-01-23,92.85000,92.95000,91.46000,92.00000,81.94400,-1.04%,11282020 +2020-01-24,92.68000,93.25000,88.83000,89.65000,79.85100,-2.55%,9471659 +2020-01-27,87.30000,88.22000,86.45000,87.05000,77.53500,-2.90%,9240203 +2020-01-28,88.15000,89.54000,87.39000,89.15000,79.40600,2.41%,9186993 +2020-01-29,88.66000,89.02000,87.35000,88.23000,78.58600,-1.03%,8167966 +2020-01-30,87.31000,87.86000,86.19000,87.78000,78.18500,-0.51%,8379356 +2020-01-31,87.05000,87.17000,85.04000,85.31000,75.98500,-2.81%,9503569 +2020-02-03,85.55000,86.58000,85.16000,86.48000,77.02700,1.37%,7794550 +2020-02-04,88.25000,88.95000,87.37000,88.93000,79.21000,2.83%,9236376 +2020-02-05,90.99000,91.14000,89.27000,90.91000,80.97300,2.23%,14220868 +2020-02-06,88.06000,90.78000,86.19000,90.61000,80.70600,-0.33%,21059033 +2020-02-07,89.62000,90.03000,87.38000,87.42000,77.86500,-3.52%,10725091 +2020-02-10,86.78000,88.64000,86.50000,88.60000,78.91600,1.35%,7481257 +2020-02-11,89.37000,91.47000,88.90000,90.00000,80.16300,1.58%,9452795 +2020-02-12,91.65000,92.44000,91.29000,91.72000,81.69500,1.91%,9824153 +2020-02-13,91.03000,91.38000,89.78000,90.03000,80.18900,-1.84%,8428261 +2020-02-14,90.55000,90.80000,88.79000,89.60000,79.80600,-0.48%,6256463 +2020-02-18,87.83000,89.00000,87.53000,88.03000,78.40800,-1.75%,7251738 +2020-02-19,88.92000,90.62000,88.65000,90.56000,80.66100,2.87%,7820938 +2020-02-20,90.81000,91.88000,88.68000,89.47000,79.69100,-1.20%,9754899 +2020-02-21,88.56000,89.03000,86.33000,87.03000,77.51700,-2.73%,12260942 +2020-02-24,83.90000,84.83000,82.71000,83.32000,74.21300,-4.26%,12158495 +2020-02-25,83.94000,84.40000,79.64000,80.22000,71.45200,-3.72%,14724971 +2020-02-26,81.00000,82.03000,79.09000,79.66000,70.95300,-0.70%,13137752 +2020-02-27,77.13000,78.19000,75.33000,75.94000,67.64000,-4.67%,17898302 +2020-02-28,73.76000,79.81000,73.34000,78.30000,69.74200,3.11%,20905483 +2020-03-02,79.02000,80.71000,77.13000,80.56000,71.75500,2.89%,15043364 +2020-03-03,80.82000,82.65000,77.83000,78.56000,69.97300,-2.48%,16356235 +2020-03-04,79.12000,81.91000,78.05000,81.80000,73.41100,4.12%,9894894 +2020-03-05,79.46000,81.37000,78.70000,79.17000,71.05100,-3.22%,9396192 +2020-03-06,76.33000,78.08000,75.83000,77.47000,69.52500,-2.15%,11536522 +2020-03-09,72.40000,76.10000,71.83000,72.64000,65.19100,-6.23%,13898507 +2020-03-10,74.80000,79.04000,74.16000,78.89000,70.80000,8.60%,13615617 +2020-03-11,76.29000,77.79000,73.72000,74.62000,66.96800,-5.41%,13385129 +2020-03-12,69.52000,72.53000,67.00000,67.02000,60.14700,-10.18%,19386245 +2020-03-13,71.18000,76.67000,67.26000,75.81000,68.03600,13.12%,15971421 +2020-03-16,68.28000,71.17000,64.46000,64.48000,57.86700,-14.95%,16134663 +2020-03-17,65.91000,69.81000,62.20000,68.86000,61.79800,6.79%,16864536 +2020-03-18,63.56000,65.56000,58.00000,61.19000,54.91500,-11.14%,18381232 +2020-03-19,61.12000,67.55000,59.04000,65.00000,58.33400,6.23%,17127375 +2020-03-20,65.03000,67.98000,60.79000,60.91000,54.66400,-6.29%,16591457 +2020-03-23,61.55000,64.86000,59.11000,62.53000,56.11700,2.66%,14920274 +2020-03-24,66.00000,67.62000,62.19000,65.46000,58.74700,4.69%,18966796 +2020-03-25,65.90000,66.96000,62.46000,63.08000,56.61100,-3.64%,15969793 +2020-03-26,64.00000,69.66000,63.25000,68.98000,61.90600,9.35%,15837897 +2020-03-27,66.50000,69.12000,65.93000,66.59000,59.76100,-3.46%,9739098 +2020-03-30,67.19000,69.50000,66.06000,69.03000,61.95100,3.66%,9880831 +2020-03-31,69.30000,70.36000,66.66000,67.65000,60.71200,-2.00%,13216270 +2020-04-01,65.00000,68.70000,65.00000,65.90000,59.14200,-2.59%,14167923 +2020-04-02,65.87000,68.26000,65.31000,68.02000,61.04400,3.22%,15432867 +2020-04-03,67.68000,68.69000,64.55000,65.23000,58.54100,-4.10%,8600729 +2020-04-06,68.50000,71.37000,67.65000,70.95000,63.67400,8.77%,12153091 +2020-04-07,73.66000,74.90000,70.86000,72.73000,65.27100,2.51%,11285559 +2020-04-08,73.70000,74.38000,72.42000,73.33000,65.81000,0.82%,10695607 +2020-04-09,74.62000,74.84000,70.00000,71.58000,64.23900,-2.39%,15465069 +2020-04-13,71.71000,73.51000,71.44000,73.30000,65.78300,2.40%,7896541 +2020-04-14,75.00000,77.67000,74.97000,77.55000,69.59700,5.80%,11314132 +2020-04-15,75.86000,76.34000,74.03000,75.99000,68.19700,-2.01%,9951706 +2020-04-16,76.86000,77.69000,75.38000,76.85000,68.96900,1.13%,8819658 +2020-04-17,77.32000,78.25000,75.48000,76.17000,68.35900,-0.88%,9925952 +2020-04-20,75.02000,76.23000,74.10000,74.31000,66.68900,-2.44%,7217667 +2020-04-21,73.31000,73.97000,71.75000,71.84000,64.47300,-3.32%,9273758 +2020-04-22,73.79000,75.34000,72.75000,74.68000,67.02100,3.95%,7367881 +2020-04-23,75.00000,76.17000,73.76000,73.81000,66.24100,-1.16%,7673845 +2020-04-24,73.92000,76.11000,73.66000,76.04000,68.24200,3.02%,6073839 +2020-04-27,76.59000,77.82000,75.49000,75.98000,68.18800,-0.08%,7219462 +2020-04-28,77.11000,77.78000,75.16000,75.29000,67.56900,-0.91%,6250473 +2020-04-29,77.17000,79.24000,76.83000,78.97000,70.87100,4.89%,11950168 +2020-04-30,80.27000,80.87000,77.28000,78.67000,70.60200,-0.38%,17113450 +2020-05-01,76.85000,77.59000,74.68000,75.64000,67.88300,-3.85%,9742126 +2020-05-04,75.16000,75.94000,74.09000,75.68000,67.91900,0.05%,7202849 +2020-05-05,76.75000,78.81000,76.56000,77.63000,69.66900,2.58%,7540822 +2020-05-06,78.81000,80.14000,78.52000,78.87000,70.78200,1.60%,8179660 +2020-05-07,79.70000,80.17000,78.26000,78.83000,70.74600,-0.05%,7295662 +2020-05-08,79.70000,81.09000,79.36000,80.56000,72.29800,2.19%,7892235 +2020-05-11,80.29000,81.27000,79.54000,80.48000,72.22700,-0.10%,6604560 +2020-05-12,81.29000,81.79000,78.40000,78.42000,70.37800,-2.56%,7318108 +2020-05-13,78.86000,79.51000,76.75000,78.00000,70.00100,-0.54%,9584756 +2020-05-14,77.50000,80.00000,76.47000,79.87000,71.67900,2.40%,9956772 +2020-05-15,74.67000,77.70000,74.37000,75.77000,68.00000,-5.13%,29597762 +2020-05-18,77.27000,80.18000,77.21000,79.94000,71.74200,5.50%,13196132 +2020-05-19,79.75000,80.15000,78.00000,78.09000,70.08200,-2.31%,8118408 +2020-05-20,79.96000,81.96000,79.69000,80.63000,72.36100,3.25%,11379190 +2020-05-21,79.47000,80.09000,77.87000,78.00000,70.00100,-3.26%,8121019 +2020-05-22,78.26000,78.76000,77.29000,78.70000,70.62900,0.90%,5530399 +2020-05-26,80.19000,80.57000,77.78000,78.02000,70.01900,-0.86%,10067335 +2020-05-27,78.27000,79.32000,76.16000,79.29000,71.15900,1.63%,9125850 +2020-05-28,80.24000,81.48000,77.73000,78.11000,70.10000,-1.49%,11170860 +2020-05-29,78.70000,81.20000,77.90000,80.88000,72.58600,3.55%,10562462 +2020-06-01,79.89000,80.48000,79.24000,79.73000,71.55300,-1.42%,6477494 +2020-06-02,79.93000,84.88000,79.91000,84.63000,75.95100,6.15%,13255332 +2020-06-03,84.95000,85.95000,83.62000,84.11000,76.06800,-0.61%,13029318 +2020-06-04,83.95000,86.70000,83.95000,86.04000,77.81300,2.29%,12108965 +2020-06-05,88.00000,89.48000,87.82000,88.55000,80.08300,2.92%,11882086 +2020-06-08,89.00000,91.50000,88.34000,91.37000,82.63300,3.18%,9748317 +2020-06-09,90.23000,90.39000,89.06000,89.75000,81.16800,-1.77%,7327712 +2020-06-10,90.25000,92.14000,90.03000,91.01000,82.30800,1.40%,9079720 +2020-06-11,88.62000,89.06000,83.91000,84.02000,75.98600,-7.68%,15241704 +2020-06-12,86.25000,87.14000,83.53000,85.24000,77.09000,1.45%,10113214 +2020-06-15,83.67000,86.57000,83.10000,86.39000,78.13000,1.35%,9861051 +2020-06-16,89.90000,90.44000,87.76000,89.52000,80.96000,3.62%,12646623 +2020-06-17,90.68000,91.09000,89.30000,89.94000,81.34000,0.47%,7620251 +2020-06-18,89.85000,90.49000,89.03000,89.92000,81.32200,-0.02%,5709537 +2020-06-19,89.87000,90.25000,87.54000,88.81000,80.31800,-1.23%,23213755 +2020-06-22,88.72000,89.44000,87.61000,89.13000,80.60800,0.36%,8028040 +2020-06-23,90.14000,90.61000,89.11000,89.35000,80.80700,0.25%,7778700 +2020-06-24,89.17000,89.83000,87.42000,89.14000,80.61700,-0.24%,8208755 +2020-06-25,88.70000,89.46000,87.32000,88.96000,80.45400,-0.20%,7062645 +2020-06-26,89.07000,89.73000,87.54000,88.02000,79.60400,-1.06%,9126471 +2020-06-29,88.21100,89.15000,86.68000,89.01000,80.49900,1.12%,5870389 +2020-06-30,89.20000,91.93000,89.00000,91.21000,82.48900,2.47%,9378521 +2020-07-01,91.01000,91.30000,89.58000,89.78000,81.19600,-1.57%,6992780 +2020-07-02,91.09000,92.50000,90.80000,91.87000,83.08600,2.33%,8317878 +2020-07-06,93.21000,93.75000,92.10000,92.92000,84.03500,1.14%,6944166 +2020-07-07,92.97000,93.55000,91.91000,92.14000,83.33000,-0.84%,6722402 +2020-07-08,93.27000,93.60000,92.34000,93.53000,84.58700,1.51%,6692737 +2020-07-09,93.95000,93.95000,91.44000,93.25000,84.33400,-0.30%,6287668 +2020-07-10,93.00000,93.52000,91.56000,92.51000,83.66400,-0.79%,5687563 +2020-07-13,93.30000,94.13000,91.20000,91.33000,82.59700,-1.28%,7606476 +2020-07-14,90.86000,92.62000,89.20000,92.38000,83.54700,1.15%,6570953 +2020-07-15,92.93000,92.93000,91.01000,92.55000,83.70100,0.18%,6156757 +2020-07-16,91.26000,91.75000,90.68000,91.20000,82.48000,-1.46%,6178667 +2020-07-17,91.68000,92.46000,91.00000,92.23000,83.41100,1.13%,5985863 +2020-07-20,92.19000,93.27000,91.30000,93.17000,84.26100,1.02%,5362613 +2020-07-21,93.55000,93.85000,91.81000,92.31000,83.48400,-0.92%,7081294 +2020-07-22,92.74000,93.29000,91.67000,92.60000,83.74600,0.31%,4366672 +2020-07-23,92.91000,92.97000,89.22900,89.67000,81.09600,-3.16%,9438516 +2020-07-24,89.21000,90.29000,87.51000,88.89000,80.39100,-0.87%,9519999 +2020-07-27,90.02300,92.84000,89.26000,92.70000,83.83600,4.29%,8021665 +2020-07-28,92.17100,92.59000,90.57000,91.45000,82.70600,-1.35%,5818417 +2020-07-29,92.08000,93.62000,91.74000,93.03000,84.13500,1.73%,11453035 +2020-07-30,102.42000,107.69000,100.70000,107.19000,96.94100,15.22%,42122507 +2020-07-31,105.66000,107.75300,104.51000,105.61000,95.51200,-1.47%,16770274 +2020-08-03,107.40000,113.00000,107.03400,109.59000,99.11100,3.77%,18903474 +2020-08-04,109.49000,111.02000,108.66000,110.95000,100.34100,1.24%,10205396 +2020-08-05,111.00000,112.46000,110.08000,111.39000,100.73900,0.40%,7970393 +2020-08-06,111.23000,111.36000,109.93000,111.06000,100.44100,-0.30%,6392228 +2020-08-07,110.01000,111.05000,106.00000,108.25000,97.89900,-2.53%,11155935 +2020-08-10,108.60000,108.99000,105.72300,106.36000,96.19000,-1.75%,10087130 +2020-08-11,106.20000,112.01000,104.74000,108.83000,98.42400,2.32%,17802960 +2020-08-12,110.39000,116.25000,109.65000,115.79000,104.71900,6.40%,18672313 +2020-08-13,116.20000,116.20000,112.77000,113.41000,102.56600,-2.06%,9958426 +2020-08-14,113.30000,114.52000,112.57000,113.74000,102.86500,0.29%,6640963 +2020-08-17,113.29000,114.49000,110.63000,112.18000,101.45400,-1.37%,10278834 +2020-08-18,112.91000,113.38000,111.52000,112.03000,101.31800,-0.13%,6387011 +2020-08-19,112.33000,113.47000,110.75000,111.04000,100.42300,-0.88%,7747599 +2020-08-20,110.00000,110.98000,109.67000,110.66000,100.07900,-0.34%,7200318 +2020-08-21,110.23000,113.15000,109.95000,113.00000,102.19500,2.11%,8546881 +2020-08-24,114.37000,116.00000,113.27000,115.91000,104.82700,2.58%,10234997 +2020-08-25,116.11000,117.10000,114.44000,115.95000,104.86300,0.03%,6207980 +2020-08-26,116.25000,116.55000,115.17000,116.04000,104.94500,0.08%,7487404 +2020-08-27,116.43000,118.18000,115.35000,116.02000,104.92700,-0.02%,8206185 +2020-08-28,116.71000,118.26000,116.17000,118.20000,106.89800,1.88%,6280250 +2020-08-31,118.33200,121.06000,118.12000,119.10000,107.71200,0.76%,9694649 +2020-09-01,121.08000,122.57000,119.51000,122.01000,110.34400,2.44%,9101301 +2020-09-02,123.26000,123.93000,121.81000,123.18000,111.99000,0.96%,9167699 +2020-09-03,121.30000,121.71000,115.60000,116.43000,105.85300,-5.48%,13560803 +2020-09-04,115.69000,117.82000,112.38000,115.97000,105.43500,-0.40%,11064279 +2020-09-08,111.94000,113.88000,109.62000,109.77000,99.79800,-5.35%,10245172 +2020-09-09,113.48000,115.77000,112.30000,114.02000,103.66200,3.87%,9708449 +2020-09-10,115.15000,115.81000,111.57000,112.44000,102.22500,-1.39%,6166312 +2020-09-11,113.38000,114.84500,112.40000,113.42000,103.11600,0.87%,6740182 +2020-09-14,115.24000,115.43000,112.65000,113.46000,103.15300,0.04%,5397303 +2020-09-15,114.94000,117.81000,114.79000,116.58000,105.98900,2.75%,8773740 +2020-09-16,118.00000,118.00000,114.54000,114.56000,104.15300,-1.73%,6342106 +2020-09-17,111.92000,115.70000,111.00000,114.88000,104.44400,0.28%,7418146 +2020-09-18,115.04000,115.43000,109.80000,110.69000,100.63400,-3.65%,15443195 +2020-09-21,109.16000,112.14000,108.30000,111.92000,101.75300,1.11%,8197611 +2020-09-22,112.61000,114.25000,110.41500,113.82000,103.48000,1.70%,6911176 +2020-09-23,113.64000,113.93000,110.07000,110.57000,100.52500,-2.86%,6553322 +2020-09-24,109.39000,113.29000,109.24000,112.19000,101.99800,1.47%,6848958 +2020-09-25,113.55000,115.75000,111.80000,114.50000,104.09800,2.06%,11717993 +2020-09-28,115.96000,118.73900,114.92000,118.47000,107.70800,3.47%,9043578 +2020-09-29,118.14000,119.25000,117.20000,117.38000,106.71700,-0.92%,5687851 +2020-09-30,117.50000,119.25500,116.92400,117.68000,106.98900,0.26%,5829731 +2020-10-01,119.93000,120.20500,117.70000,119.52000,108.66200,1.56%,5316766 +2020-10-02,116.78000,118.66000,115.43000,115.47000,104.98000,-3.39%,5834337 +2020-10-05,116.90000,120.65000,116.73000,120.52000,109.57100,4.37%,5835936 +2020-10-06,120.45000,122.52000,119.10000,119.54000,108.68000,-0.81%,7636963 +2020-10-07,121.23500,123.36000,120.65000,123.03000,111.85300,2.92%,7410347 +2020-10-08,124.00000,124.43000,121.84000,122.34000,111.22600,-0.56%,4757536 +2020-10-09,123.93000,125.89000,122.79000,124.87000,113.52600,2.07%,11073412 +2020-10-12,127.70000,127.70000,124.95200,126.69000,115.18100,1.46%,7893835 +2020-10-13,127.47000,128.18000,125.40000,127.46000,115.88100,0.61%,7605706 +2020-10-14,129.08000,132.42000,128.93000,129.88000,118.08100,1.90%,13183613 +2020-10-15,127.30000,129.13500,126.65000,128.58000,116.89900,-1.00%,7377948 +2020-10-16,129.70000,130.19000,127.73500,129.03000,117.30800,0.35%,6626992 +2020-10-19,130.12700,131.96000,127.70000,128.42000,116.75400,-0.47%,5765840 +2020-10-20,129.18000,129.33000,127.51000,128.30000,116.64500,-0.09%,4413343 +2020-10-21,128.04000,130.42000,126.37000,128.55000,116.87200,0.19%,4343992 +2020-10-22,129.51000,129.59000,126.86000,128.38000,116.71700,-0.13%,3897002 +2020-10-23,128.59000,129.10000,127.10000,128.88000,117.17200,0.39%,3943056 +2020-10-26,127.53000,128.67000,124.40000,126.20000,114.73500,-2.08%,6065923 +2020-10-27,126.51000,126.96000,125.19000,125.91000,114.47200,-0.23%,5825518 +2020-10-28,123.50000,123.82000,121.05000,121.58000,110.53500,-3.44%,8234821 +2020-10-29,122.06000,127.69000,121.89000,126.44000,114.95400,4.00%,7053259 +2020-10-30,123.68000,125.24500,121.60000,123.36000,112.15300,-2.44%,7814462 +2020-11-02,124.50000,126.17000,122.41000,123.97000,112.70800,0.49%,5860276 +2020-11-03,125.44000,126.92000,124.69000,125.45000,114.05400,1.19%,5832837 +2020-11-04,129.32500,129.57000,126.07000,128.97000,117.25400,2.81%,12608904 +2020-11-05,145.81900,148.80000,141.83000,145.41000,132.20000,12.75%,27910877 +2020-11-06,146.01000,146.23200,143.96000,145.01000,131.83700,-0.28%,7278458 +2020-11-09,149.41000,149.41000,142.44000,142.61000,129.65500,-1.66%,10666303 +2020-11-10,140.14800,143.17000,138.53000,140.11000,127.38200,-1.75%,12019876 +2020-11-11,144.50000,148.09000,144.00000,147.69000,134.27300,5.41%,10222700 +2020-11-12,147.57000,148.51000,143.07000,143.91000,130.83700,-2.56%,8585640 +2020-11-13,145.53800,146.25000,143.23000,144.26000,131.15500,0.24%,5902150 +2020-11-16,145.20000,149.25000,144.55000,149.07000,135.52800,3.33%,7598487 +2020-11-17,149.02000,149.85000,147.18400,148.74000,135.22800,-0.22%,7438646 +2020-11-18,149.24000,153.33000,146.91000,147.05000,133.69100,-1.14%,12124506 +2020-11-19,146.56100,149.30000,145.46000,147.53000,134.12800,0.33%,7743707 +2020-11-20,148.28000,149.10000,145.94000,146.03000,132.76400,-1.02%,5555858 +2020-11-23,142.35000,147.00000,141.88000,143.82000,130.75500,-1.51%,11654921 +2020-11-24,143.39000,146.33000,141.11000,145.93000,132.67300,1.47%,10559583 +2020-11-25,145.95000,147.49000,144.04000,144.08000,130.99100,-1.27%,6398910 +2020-11-27,145.49000,146.43000,143.70000,143.83000,130.76400,-0.17%,3878048 +2020-11-30,144.63000,147.29000,144.05000,147.17000,133.80000,2.32%,8712502 +2020-12-01,148.79000,152.39000,147.79400,151.26000,137.51900,2.78%,11443490 +2020-12-02,150.51000,151.49000,149.62000,149.98000,136.94600,-0.85%,7800326 +2020-12-03,151.04000,152.77400,149.64000,149.91000,136.88200,-0.05%,6355269 +2020-12-04,150.30000,158.09000,150.00000,157.62000,143.92200,5.14%,12759949 +2020-12-07,158.55000,158.97000,156.71000,158.02000,144.28700,0.25%,7009334 +2020-12-08,157.46000,159.29000,155.87400,158.80000,145.00000,0.49%,6088312 +2020-12-09,158.60000,161.07000,155.55000,156.02000,142.46100,-1.75%,7947152 +2020-12-10,154.42000,157.85000,152.73000,155.75000,142.21500,-0.17%,7522238 +2020-12-11,149.24000,150.27000,141.89000,144.28000,131.74100,-7.36%,25923148 +2020-12-14,144.90000,147.75000,143.33000,146.29000,133.57700,1.39%,12258492 +2020-12-15,149.37000,149.91500,147.10000,148.36000,135.46700,1.41%,6619794 +2020-12-16,149.14000,150.44000,146.71000,149.74000,136.72700,0.93%,6610887 +2020-12-17,150.86500,151.23000,148.38000,149.53000,136.53500,-0.14%,7039049 +2020-12-18,150.79500,150.79500,146.12400,147.42000,134.60900,-1.41%,13288322 +2020-12-21,145.00500,147.36000,144.41000,146.80000,134.04200,-0.42%,7024570 +2020-12-22,146.61100,147.03000,144.72000,146.34000,133.62200,-0.31%,5753843 +2020-12-23,147.63000,151.54000,146.87000,146.96000,134.18900,0.42%,5186736 +2020-12-24,147.80000,148.90000,147.20000,148.79000,135.85900,1.25%,2120165 +2020-12-28,150.62000,151.07000,147.44000,147.74000,134.90100,-0.71%,4543262 +2020-12-29,148.97000,148.99000,147.03000,148.49000,135.58600,0.51%,3543794 +2020-12-30,149.12000,151.61000,148.92300,149.95000,136.91900,0.98%,3965615 +2020-12-31,150.32200,152.56000,150.10000,152.34000,139.10100,1.59%,4941702 +2021-01-04,153.01000,155.15000,147.13900,148.50000,135.59500,-2.52%,9826976 +2021-01-05,148.65000,152.70000,148.50000,152.43000,139.18300,2.65%,8507227 +2021-01-06,151.53000,153.87000,149.47000,151.19000,138.05100,-0.81%,7174615 +2021-01-07,152.33000,156.42000,152.26000,155.70000,142.16900,2.98%,8482308 +2021-01-08,157.23000,157.53000,154.54000,156.64000,143.02700,0.60%,6252391 +2021-01-11,156.10000,158.13000,154.92000,156.11000,142.54300,-0.34%,5148685 +2021-01-12,156.64000,156.87000,153.96000,154.45000,141.02800,-1.06%,4372477 +2021-01-13,155.19000,157.92800,153.65000,157.42000,143.73900,1.92%,5479883 +2021-01-14,159.39700,163.18000,158.50000,160.85000,146.87100,2.18%,10102399 +2021-01-15,160.77000,160.86000,156.88000,157.09000,143.43800,-2.34%,8607363 +2021-01-19,158.94000,164.10000,158.45000,163.77000,149.53800,4.25%,8208973 +2021-01-20,164.72000,167.94000,164.44000,164.60000,150.29600,0.51%,7943314 +2021-01-21,165.80500,166.49000,163.34000,164.75000,150.43200,0.09%,6306238 +2021-01-22,164.00000,164.27400,161.52000,162.42000,148.30500,-1.41%,5062340 +2021-01-25,164.32000,167.04500,161.73000,164.40000,150.11300,1.22%,5370818 +2021-01-26,164.20000,164.65000,160.91000,162.55000,148.42400,-1.13%,6554240 +2021-01-27,158.49000,160.73000,152.69000,153.67000,140.31500,-5.46%,9854009 +2021-01-28,156.28000,158.97000,153.11000,155.55000,142.03200,1.22%,8087365 +2021-01-29,160.24700,160.63500,154.75000,156.28000,142.69900,0.47%,9502087 +2021-02-01,157.37000,162.40000,156.49000,161.58000,147.53800,3.39%,8265129 +2021-02-02,164.51000,165.38000,161.30000,164.78000,150.46000,1.98%,6814706 +2021-02-03,167.57700,167.58000,161.80000,162.30000,148.19500,-1.51%,14156672 +2021-02-04,150.18000,151.78000,145.20000,147.97000,135.11100,-8.83%,46141763 +2021-02-05,148.85000,148.90000,144.62000,145.84000,133.16600,-1.44%,24695403 +2021-02-08,147.10000,147.60000,145.30000,147.38000,134.57200,1.06%,12181636 +2021-02-09,147.55000,148.50000,145.90000,146.11000,133.41200,-0.86%,11597795 +2021-02-10,147.62000,147.75000,144.37000,145.50000,132.85500,-0.42%,11673126 +2021-02-11,145.78000,146.57000,143.53000,145.56000,132.91000,0.04%,11600207 +2021-02-12,145.57000,151.40000,144.86500,147.98000,135.12000,1.66%,9155244 +2021-02-16,149.00000,149.74000,146.06000,147.16000,134.37100,-0.55%,10211876 +2021-02-17,145.82500,146.89000,143.42000,144.75000,132.17100,-1.64%,11783744 +2021-02-18,143.54000,144.70000,142.96000,143.91000,131.40400,-0.58%,8411408 +2021-02-19,144.78000,145.85000,143.49000,144.94000,132.34400,0.72%,10012495 +2021-02-22,142.25000,144.12000,139.08000,139.46000,127.34000,-3.78%,12713322 +2021-02-23,136.38000,138.48000,134.44000,137.12000,125.20400,-1.68%,14425295 +2021-02-24,136.40000,141.18000,135.09200,141.10000,128.83800,2.90%,13146248 +2021-02-25,139.56000,140.83000,135.02000,135.53000,123.75200,-3.95%,12612455 +2021-02-26,136.76000,138.15000,134.70000,136.19000,124.35400,0.49%,11688533 +2021-03-01,137.50000,139.63000,136.46000,139.49000,127.36800,2.42%,9428359 +2021-03-02,140.00000,140.10000,136.77000,137.04000,125.13100,-1.76%,8693234 +2021-03-03,135.60000,136.18000,131.54000,131.66000,120.81200,-3.93%,14862729 +2021-03-04,132.35000,134.20000,126.58000,127.80000,117.27000,-2.93%,15831073 +2021-03-05,130.92000,131.16600,125.40000,129.75000,119.05900,1.53%,13292042 +2021-03-08,129.00000,129.77100,122.99000,123.20000,113.04900,-5.05%,15256055 +2021-03-09,127.38500,129.92000,126.33000,129.11000,118.47200,4.80%,13130246 +2021-03-10,130.67000,131.10000,127.64000,127.87000,117.33400,-0.96%,12492295 +2021-03-11,131.01000,133.24000,130.01000,131.74000,120.88500,3.03%,11920179 +2021-03-12,129.90000,130.33000,127.62000,129.98000,119.27000,-1.34%,9365665 +2021-03-15,130.06000,131.76000,129.12000,131.64000,120.79300,1.28%,7810042 +2021-03-16,132.89000,135.44000,132.29300,133.65000,122.63800,1.53%,10434701 +2021-03-17,131.31000,135.60000,129.68000,133.92000,122.88500,0.20%,10781520 +2021-03-18,132.44000,133.60000,129.66000,129.75000,119.05900,-3.11%,9587535 +2021-03-19,129.79000,132.48000,129.17000,131.02000,120.22400,0.98%,17599879 +2021-03-22,132.96000,135.55000,132.59500,134.09000,123.04100,2.34%,9036884 +2021-03-23,134.00000,134.35500,131.41200,132.52000,121.60100,-1.17%,7425650 +2021-03-24,132.99000,133.06000,127.11000,127.18000,116.70100,-4.03%,10962260 +2021-03-25,126.66000,127.63800,124.39000,127.28000,116.79300,0.08%,10460762 +2021-03-26,127.06000,133.35000,127.04000,132.99000,122.03200,4.49%,11071560 +2021-03-29,132.54000,133.34000,129.77000,131.27000,120.45400,-1.29%,9750057 +2021-03-30,130.17000,131.24000,129.06500,130.11000,119.38900,-0.88%,7097298 +2021-03-31,130.96000,133.52000,130.57000,132.59000,121.66500,1.91%,8361293 +2021-04-01,134.50000,138.43200,133.60000,137.79000,126.43700,3.92%,14069555 +2021-04-05,139.04000,140.50000,138.23000,140.33000,128.76700,1.84%,12562765 +2021-04-06,139.85000,140.23000,137.63500,138.06000,126.68400,-1.62%,9099981 +2021-04-07,138.33000,139.95000,137.40000,139.43000,127.94100,0.99%,6958516 +2021-04-08,140.00000,140.37000,138.81000,140.34000,128.77600,0.65%,7304948 +2021-04-09,139.90400,140.68000,138.88000,140.57000,128.98800,0.16%,6033171 +2021-04-12,138.86000,139.89000,136.05000,137.44000,126.11500,-2.23%,10355534 +2021-04-13,138.38000,138.77000,135.75000,137.30000,125.98700,-0.10%,9225208 +2021-04-14,137.08000,137.84000,133.91000,134.75000,123.64700,-1.86%,9967790 +2021-04-15,136.00000,137.99000,135.57000,137.84000,126.48200,2.29%,11733238 +2021-04-16,137.62000,139.00500,136.65000,138.21000,126.82200,0.27%,6583895 +2021-04-19,136.90000,137.05000,134.08500,135.25000,124.10600,-2.14%,8728948 +2021-04-20,134.55000,134.78000,132.79000,133.40000,122.40800,-1.37%,7473703 +2021-04-21,132.82000,136.36500,132.50000,136.19000,124.96800,2.09%,7237924 +2021-04-22,135.37000,135.96000,132.47000,132.97000,122.01400,-2.36%,8345144 +2021-04-23,133.74000,136.10600,133.53500,135.43000,124.27100,1.85%,7669057 +2021-04-26,135.33000,139.69000,135.12000,138.96000,127.51000,2.61%,9715383 +2021-04-27,138.71000,139.38000,136.98000,138.01000,126.63800,-0.68%,9284499 +2021-04-28,138.17000,138.27300,135.75000,136.57000,125.31700,-1.04%,13118138 +2021-04-29,145.01000,145.29700,140.67000,142.68000,130.92400,4.47%,20502140 +2021-04-30,141.07000,142.09000,138.26000,138.80000,127.36300,-2.72%,11374595 +2021-05-03,139.70000,139.76000,136.87000,137.43000,126.10600,-0.99%,7920307 +2021-05-04,136.00000,136.00000,132.42000,134.12000,123.06900,-2.41%,11996279 +2021-05-05,136.08000,136.45000,134.11000,134.65000,123.55500,0.40%,6285459 +2021-05-06,134.49000,136.54000,133.09500,136.00000,124.79400,1.00%,8352536 +2021-05-07,136.93700,138.69000,136.29000,137.85000,126.49200,1.36%,6893704 +2021-05-10,136.02000,136.68000,128.82000,128.94000,118.31600,-6.46%,19537228 +2021-05-11,125.25000,128.56000,124.77000,128.37000,117.79300,-0.44%,11947958 +2021-05-12,126.02900,127.13000,123.68000,124.62000,114.35200,-2.92%,13529626 +2021-05-13,127.12000,128.48000,125.87000,127.11000,116.63700,2.00%,10635086 +2021-05-14,128.63000,131.42000,127.81000,130.15000,119.42600,2.39%,9391122 +2021-05-17,129.29000,129.83000,127.71000,129.80000,119.10500,-0.27%,5917356 +2021-05-18,130.64000,131.24000,128.79000,128.91000,118.28800,-0.69%,8651133 +2021-05-19,127.18500,130.83000,126.45000,130.66000,119.89400,1.36%,8112930 +2021-05-20,131.52900,133.28000,131.46000,132.64000,121.71100,1.52%,9208354 +2021-05-21,132.14000,132.69000,130.49000,131.46000,120.62800,-0.89%,8673957 +2021-05-24,131.33000,134.00000,131.33000,132.91000,121.95900,1.10%,8229331 +2021-05-25,133.54000,134.30000,132.80000,133.75000,122.72900,0.63%,7271428 +2021-05-26,133.87000,134.52000,132.22000,133.09000,122.12400,-0.49%,6663325 +2021-05-27,132.73000,134.64000,132.71000,133.64000,122.62900,0.41%,7379260 +2021-05-28,134.15400,135.64000,133.95000,134.54000,123.45400,0.67%,7044084 +2021-06-01,135.10400,136.07000,133.53000,133.94000,122.90400,-0.45%,7059614 +2021-06-02,133.18000,134.73000,132.47000,133.82000,123.41800,-0.09%,6025988 +2021-06-03,132.65000,133.39000,131.42000,131.78000,121.53600,-1.52%,6643997 +2021-06-04,132.52500,135.05000,132.20000,134.34000,123.89700,1.94%,7416675 +2021-06-07,133.70000,133.77000,132.64000,133.32000,122.95700,-0.76%,5563253 +2021-06-08,134.06000,135.39000,133.00000,134.20000,123.76800,0.66%,9657889 +2021-06-09,135.10500,135.35000,132.79000,132.89000,122.56000,-0.98%,6717243 +2021-06-10,133.05000,135.10000,132.58000,134.22000,123.78700,1.00%,5522273 +2021-06-11,133.80000,134.65000,133.65000,134.62000,124.15500,0.30%,6529894 +2021-06-14,135.19500,137.31000,134.78700,137.31000,126.63600,2.00%,7912621 +2021-06-15,137.14000,137.38000,135.23000,135.58000,125.04100,-1.26%,5723574 +2021-06-16,136.47000,137.05000,133.66000,134.95000,124.46000,-0.46%,7387456 +2021-06-17,134.31000,136.62000,134.09000,135.35000,124.82900,0.30%,6618346 +2021-06-18,134.55000,134.58000,132.24000,133.00000,122.66100,-1.74%,12753569 +2021-06-21,133.05000,135.10000,132.66000,133.96000,123.54700,0.72%,6371423 +2021-06-22,134.22000,135.31000,133.29000,135.08000,124.58000,0.84%,5976376 +2021-06-23,134.89000,136.23000,134.81000,135.52000,124.98600,0.33%,6613763 +2021-06-24,136.61900,138.51000,136.35000,137.92000,127.19900,1.77%,7941660 +2021-06-25,138.45000,139.47000,136.97000,137.65000,126.95000,-0.20%,7949190 +2021-06-28,138.23000,140.17000,137.98000,139.72000,128.85900,1.50%,6645474 +2021-06-29,139.63200,142.95000,139.25000,142.62000,131.53400,2.08%,6885355 +2021-06-30,142.35000,143.62800,141.84000,142.93000,131.82000,0.22%,6449659 +2021-07-01,142.91000,143.02000,140.35000,140.80000,129.85500,-1.49%,6094085 +2021-07-02,141.99000,142.68000,141.25000,142.58000,131.49700,1.26%,5399721 +2021-07-06,143.00000,143.18000,139.68000,141.19000,130.21500,-0.97%,7095210 +2021-07-07,142.24000,142.36000,139.06100,139.97000,129.09000,-0.86%,5034862 +2021-07-08,137.72000,138.87000,135.60000,138.29000,127.54000,-1.20%,7501092 +2021-07-09,137.89000,141.73000,137.81000,141.43000,130.43600,2.27%,7356808 +2021-07-12,141.40000,143.02000,141.20000,142.47000,131.39500,0.74%,6786522 +2021-07-13,142.44000,142.66000,140.42000,141.18000,130.20600,-0.91%,5657645 +2021-07-14,143.50000,146.34000,142.50000,143.75000,132.57600,1.82%,11305730 +2021-07-15,144.12000,144.14000,140.72000,141.46000,130.46400,-1.59%,6667440 +2021-07-16,141.87000,142.51000,139.53000,139.71000,128.85000,-1.24%,5914325 +2021-07-19,138.32500,138.89500,136.81000,138.79000,128.00100,-0.66%,9371342 +2021-07-20,139.02000,140.42000,137.20000,139.55000,128.70200,0.55%,6020445 +2021-07-21,139.65000,142.22000,139.65000,142.17000,131.11900,1.88%,6162215 +2021-07-22,142.00000,142.85000,141.50000,142.44000,131.36800,0.19%,3862571 +2021-07-23,143.45000,144.99000,142.03000,144.88000,133.61800,1.71%,6310362 +2021-07-26,143.95000,144.37800,142.24000,143.50000,132.34500,-0.95%,6253904 +2021-07-27,142.49000,143.00000,138.21000,140.93000,129.97500,-1.79%,7575761 +2021-07-28,141.27000,142.91000,140.14000,142.44000,131.36800,1.07%,9303418 +2021-07-29,146.50000,151.52000,146.41000,150.99000,139.25300,6.00%,19387844 +2021-07-30,149.20000,150.41000,148.36000,149.80000,138.15500,-0.79%,8404794 +2021-08-02,150.00000,152.28000,148.21000,148.86000,137.28900,-0.63%,10823826 +2021-08-03,148.91000,149.58000,146.56000,147.95000,136.44900,-0.61%,6223384 +2021-08-04,148.02000,149.20000,147.33000,148.22000,136.69800,0.18%,5556400 +2021-08-05,147.24000,147.47000,144.56700,146.83000,135.41600,-0.94%,7169204 +2021-08-06,146.13000,148.23000,145.92000,146.28000,134.90900,-0.37%,5733256 +2021-08-09,146.79000,147.71800,145.75000,146.92000,135.49900,0.44%,4966607 +2021-08-10,147.32000,147.50000,142.40000,145.87000,134.53100,-0.71%,4197116 +2021-08-11,146.06000,146.79000,144.40000,146.68000,135.27800,0.56%,6215983 +2021-08-12,147.76000,148.00000,146.39000,147.15000,135.71100,0.32%,5778056 +2021-08-13,147.00000,149.31000,146.93000,148.64000,137.08600,1.01%,5539059 +2021-08-16,148.40000,149.08000,146.72000,148.13000,136.61500,-0.34%,4410945 +2021-08-17,146.95000,147.00000,143.57000,144.41000,133.18400,-2.51%,7256805 +2021-08-18,143.84000,144.65500,141.98000,142.18000,131.12800,-1.54%,6546524 +2021-08-19,140.65000,141.45000,138.96000,140.61000,129.68000,-1.10%,8660978 +2021-08-20,140.61000,142.26000,140.30000,142.09000,131.04500,1.05%,6140962 +2021-08-23,142.65300,144.61000,142.35000,144.14000,132.93500,1.44%,6936893 +2021-08-24,144.59000,145.59300,143.84300,144.46000,133.23100,0.22%,7066814 +2021-08-25,144.46000,145.43000,143.46500,143.87000,132.68600,-0.41%,5721635 +2021-08-26,143.19000,143.76000,141.62000,142.38000,131.31200,-1.04%,6825131 +2021-08-27,142.20000,144.95000,141.92000,144.85000,133.59000,1.73%,6274499 +2021-08-30,145.59000,147.86000,145.55500,145.94000,134.59600,0.75%,5263612 +2021-08-31,146.80000,147.53000,144.56000,146.69000,135.28700,0.51%,7820509 +2021-09-01,146.84000,148.10000,146.22000,146.45000,135.69300,-0.16%,6451408 +2021-09-02,146.70000,146.89000,144.51000,145.12000,134.46100,-0.91%,6007588 +2021-09-03,145.12000,145.99000,144.23000,144.63000,134.00700,-0.34%,5506586 +2021-09-07,144.67500,144.76000,143.12000,143.75000,133.19100,-0.61%,6362270 +2021-09-08,143.36000,143.62000,141.49000,142.52000,132.05200,-0.86%,5981277 +2021-09-09,142.47000,143.54000,141.45000,141.58000,131.18100,-0.66%,6190783 +2021-09-10,143.13000,146.00000,142.54000,142.68000,132.20000,0.78%,6263271 +2021-09-13,144.02000,144.73000,142.03000,143.41000,132.87600,0.51%,4312803 +2021-09-14,144.47000,144.81000,140.62000,141.14000,130.77300,-1.58%,6442067 +2021-09-15,140.80500,141.00000,137.52000,138.24000,128.08600,-2.05%,11289100 +2021-09-16,137.32000,138.96000,137.32000,138.40000,128.23400,0.12%,6719871 +2021-09-17,137.81000,138.00000,133.14000,133.60000,123.78700,-3.47%,14550480 +2021-09-20,131.47000,133.12000,130.61000,132.76000,123.00900,-0.63%,9647058 +2021-09-21,133.58700,133.91000,131.28000,131.75000,122.07300,-0.76%,6175312 +2021-09-22,132.59000,133.49000,131.98000,133.01000,123.24000,0.96%,5163043 +2021-09-23,133.75000,135.16000,133.22000,133.91000,124.07400,0.68%,5918870 +2021-09-24,133.11000,134.55000,132.80000,133.88000,124.04600,-0.02%,4554621 +2021-09-27,132.43000,134.04000,132.02000,133.48000,123.67600,-0.30%,4319466 +2021-09-28,131.75000,132.74000,129.70000,129.90000,120.35900,-2.68%,8851657 +2021-09-29,130.59000,131.45000,128.89000,129.28000,119.78400,-0.48%,7037221 +2021-09-30,130.35000,131.08000,128.69500,128.98000,119.50600,-0.23%,6982505 +2021-10-01,129.80000,130.02000,126.47000,128.71000,119.25600,-0.21%,6863724 +2021-10-04,128.92000,129.79000,125.92000,126.68000,117.37500,-1.58%,8470312 +2021-10-05,126.13000,128.77000,125.69000,127.53000,118.16300,0.67%,9244310 +2021-10-06,126.55000,128.27000,126.07000,128.06000,118.65400,0.42%,8513727 +2021-10-07,129.26500,130.72000,127.59000,127.84000,118.45000,-0.17%,8010556 +2021-10-08,128.59100,128.59100,126.21000,126.55000,117.25500,-1.01%,6920524 +2021-10-11,126.05500,127.23000,124.88000,124.94000,115.76300,-1.27%,6288235 +2021-10-12,125.38000,125.47000,122.16500,122.95000,113.91900,-1.59%,10531464 +2021-10-13,125.20000,126.32000,123.52000,125.04000,115.85600,1.70%,12380245 +2021-10-14,126.16000,129.30000,125.99000,128.66000,119.21000,2.90%,10639837 +2021-10-15,129.02000,130.47600,128.68000,130.20000,120.63700,1.20%,7609677 +2021-10-18,129.32000,130.27000,128.24000,130.12000,120.56200,-0.06%,5289973 +2021-10-19,131.01700,132.80000,130.32000,132.50000,122.76800,1.83%,7330727 +2021-10-20,132.50000,133.00500,131.26100,132.16000,122.45300,-0.26%,4804076 +2021-10-21,132.00000,133.26000,131.40000,133.05000,123.27700,0.67%,4579172 +2021-10-22,132.90000,133.69000,131.43000,131.62000,121.95200,-1.07%,5216154 +2021-10-25,131.82000,133.17000,131.30000,131.93000,122.24000,0.24%,4876260 +2021-10-26,132.90000,133.78800,131.06600,131.94000,122.24900,0.01%,5802241 +2021-10-27,131.94000,132.36000,130.51000,131.20000,121.56300,-0.56%,5090364 +2021-10-28,131.99000,133.83000,131.87000,133.69000,123.87000,1.90%,5016737 +2021-10-29,132.86200,133.68000,132.45000,133.04000,123.26800,-0.49%,5251108 +2021-11-01,132.44000,134.87000,132.44000,134.81000,124.90800,1.33%,6803176 +2021-11-02,134.55000,135.73000,134.12000,135.23000,125.29700,0.31%,6746444 +2021-11-03,135.75000,138.85000,135.04000,138.48000,128.30800,2.40%,13216018 +2021-11-04,156.32500,159.58000,153.30000,156.11000,144.64300,12.73%,48321483 +2021-11-05,157.07500,168.55000,155.91000,163.03000,151.05500,4.43%,27226584 +2021-11-08,163.21000,167.71000,161.27800,165.85000,153.66800,1.73%,14541398 +2021-11-09,166.51000,169.52000,164.38000,166.74000,154.49300,0.54%,11529564 +2021-11-10,165.09000,166.12000,159.03000,159.80000,148.06200,-4.16%,11327143 +2021-11-11,161.80000,165.56500,161.39000,164.42000,152.34300,2.89%,7624181 +2021-11-12,165.00000,166.02000,164.33000,164.94000,152.82500,0.32%,6812338 +2021-11-15,166.50000,169.94000,165.81000,168.51000,156.13300,2.16%,12350190 +2021-11-16,168.11000,183.73000,167.06000,181.81000,168.45600,7.89%,33338217 +2021-11-17,180.79000,186.33000,178.63000,183.54000,170.05900,0.95%,21678881 +2021-11-18,185.24000,188.72200,182.75000,186.32000,172.63500,1.51%,15542574 +2021-11-19,184.69000,186.60000,182.30000,185.00000,171.41100,-0.71%,11891472 +2021-11-22,181.11000,188.77000,180.98000,181.40000,168.07600,-1.95%,16062824 +2021-11-23,180.34000,181.33000,177.02000,180.94000,167.65000,-0.25%,10698647 +2021-11-24,179.52000,180.78000,177.33000,180.71000,167.43700,-0.13%,7886158 +2021-11-26,175.66500,180.25000,175.06000,175.74000,162.83200,-2.75%,7835917 +2021-11-29,179.48000,184.07000,179.00000,183.74000,170.24400,4.55%,10440507 +2021-11-30,183.22000,186.81000,180.34000,180.56000,167.29800,-1.73%,19309183 +2021-12-01,180.88500,183.15000,175.32000,175.63000,163.36000,-2.73%,10670609 +2021-12-02,172.09000,177.89000,171.21000,177.03000,164.66200,0.80%,13101413 +2021-12-03,178.04000,180.27000,173.71000,176.51000,164.17800,-0.29%,12111796 +2021-12-06,176.88000,176.98000,172.27000,175.45000,163.19200,-0.60%,8577475 +2021-12-07,179.07000,184.78000,178.50000,183.72000,170.88500,4.71%,9910069 +2021-12-08,183.01000,183.72000,180.78000,182.63000,169.87100,-0.59%,4799371 +2021-12-09,181.77000,187.84000,181.51000,182.26000,169.52700,-0.20%,9398943 +2021-12-10,185.55000,185.55000,181.15000,183.88000,171.03300,0.89%,6854798 +2021-12-13,186.85000,191.30000,183.11000,183.32000,170.51300,-0.30%,16346799 +2021-12-14,181.20000,183.90000,179.41000,181.98000,169.26600,-0.73%,8542798 +2021-12-15,183.97000,189.78000,179.98000,189.28000,176.05600,4.01%,11082023 +2021-12-16,190.30400,192.68000,176.11000,178.15000,165.70400,-5.88%,14872974 +2021-12-17,175.72500,180.12000,175.02000,176.80000,164.44800,-0.76%,16264959 +2021-12-20,174.29000,177.08000,173.46000,176.67000,164.32700,-0.07%,6306381 +2021-12-21,179.38000,180.15000,174.22000,179.58000,167.03400,1.65%,7702376 +2021-12-22,179.00000,181.52000,177.63000,181.38000,168.70800,1.00%,5227183 +2021-12-23,181.53000,183.71000,181.38000,182.74000,169.97300,0.75%,4918896 +2021-12-27,183.21000,186.41000,183.02000,186.33000,173.31200,1.96%,4867720 +2021-12-28,186.59000,186.73000,183.49000,184.82000,171.90800,-0.81%,5402761 +2021-12-29,184.68500,187.39000,184.56000,186.20000,173.19100,0.75%,5417175 +2021-12-30,185.88000,186.52000,182.31000,182.73000,169.96400,-1.86%,4108415 +2021-12-31,183.31000,185.14500,182.60000,182.87000,170.09400,0.08%,4075407 +2022-01-03,182.91000,186.88000,182.24000,186.21000,173.20100,1.83%,6004749 +2022-01-04,187.00000,188.93000,181.01000,187.23000,174.14900,0.55%,8484173 +2022-01-05,186.50000,193.58000,184.73000,186.50000,173.47000,-0.39%,17141233 +2022-01-06,184.52000,188.47000,183.00000,185.95000,172.95900,-0.29%,9117654 +2022-01-07,186.60000,188.35800,180.12000,180.41000,167.80600,-2.98%,7386150 +2022-01-10,178.27000,180.00000,173.76000,179.68000,167.12700,-0.40%,11159272 +2022-01-11,179.19000,185.65000,177.22000,185.40000,172.44700,3.18%,9534066 +2022-01-12,186.60000,189.46000,185.18500,186.42000,173.39600,0.55%,7317544 +2022-01-13,188.70000,191.58000,183.28500,183.89000,171.04300,-1.36%,10190897 +2022-01-14,182.80000,190.09000,182.01000,188.69000,175.50700,2.61%,9587265 +2022-01-18,185.87000,186.00000,178.27000,178.86000,166.36400,-5.21%,10385929 +2022-01-19,180.57000,181.21000,172.27000,172.47000,160.42100,-3.57%,9771473 +2022-01-20,174.53000,174.99000,166.29000,166.50000,154.86800,-3.46%,9468486 +2022-01-21,166.24000,172.04000,164.57000,164.93000,153.40700,-0.94%,11898689 +2022-01-24,162.18000,170.82000,158.60400,170.07000,158.18800,3.12%,17531650 +2022-01-25,166.17000,170.32000,161.20000,165.45000,153.89100,-2.72%,10708458 +2022-01-26,168.58000,174.55000,163.90000,167.00000,155.33300,0.94%,10492244 +2022-01-27,169.31000,171.45000,160.61000,161.20000,149.93800,-3.47%,10743021 +2022-01-28,162.01000,166.94000,157.38000,166.81000,155.15600,3.48%,10320821 +2022-01-31,167.06000,175.95000,165.80000,175.76000,163.48100,5.37%,11273469 +2022-02-01,176.44500,177.42900,173.10500,177.13000,164.75500,0.78%,9724551 +2022-02-02,180.94000,188.64000,180.26000,188.20000,175.05200,6.25%,25646261 +2022-02-03,180.80000,192.10000,177.29000,179.10000,166.58700,-4.84%,36120199 +2022-02-04,178.99000,182.41000,176.81000,179.47000,166.93100,0.21%,15708355 +2022-02-07,179.66500,180.65000,174.44000,175.09000,162.85700,-2.44%,10376345 +2022-02-08,174.30500,179.29000,173.98000,178.59000,166.11300,2.00%,10163943 +2022-02-09,181.40000,184.00000,178.95000,183.95000,171.09800,3.00%,9666910 +2022-02-10,179.40000,181.99000,173.45000,174.07000,161.90900,-5.37%,14362161 +2022-02-11,174.70000,175.48000,163.55000,164.64000,153.13800,-5.42%,13572008 +2022-02-14,165.35000,167.85000,162.48000,165.13000,153.59300,0.30%,8381702 +2022-02-15,169.00000,173.96000,168.25000,173.00000,160.91400,4.77%,11103156 +2022-02-16,170.68000,173.20800,168.26000,172.60000,160.54100,-0.23%,8340579 +2022-02-17,169.87500,170.77000,166.70000,166.80000,155.14700,-3.36%,8878864 +2022-02-18,167.47000,170.44500,164.24000,167.64000,155.92800,0.50%,9591679 +2022-02-22,164.05900,169.96000,163.60000,165.89000,154.30000,-1.04%,9812438 +2022-02-23,166.65000,169.16000,161.32000,161.62000,150.32900,-2.57%,9748987 +2022-02-24,156.89000,168.36000,155.79000,167.98000,156.24400,3.94%,12566983 +2022-02-25,167.61000,171.09000,165.60000,170.93000,158.98800,1.76%,7350249 +2022-02-28,168.30000,172.99000,168.20000,171.99000,159.97400,0.62%,10638866 +2022-03-01,170.96000,171.84000,161.72000,163.69000,152.25400,-4.83%,10723339 +2022-03-02,165.25000,170.49000,164.35000,169.25000,158.05800,3.40%,7299414 +2022-03-03,170.67000,170.82500,164.50000,165.35000,154.41600,-2.30%,8553861 +2022-03-04,163.85000,166.07000,159.89000,162.26000,151.53000,-1.87%,9059191 +2022-03-07,162.32000,163.16000,150.00000,150.10000,140.17400,-7.49%,13416095 +2022-03-08,150.66000,158.34000,147.88000,150.76000,140.79100,0.44%,11878441 +2022-03-09,156.01000,158.48000,154.17000,157.11000,146.72100,4.21%,9276774 +2022-03-10,154.04000,155.30000,150.33000,154.71000,144.47900,-1.53%,8888772 +2022-03-11,157.95000,158.32000,152.02000,152.34000,142.26600,-1.53%,7394419 +2022-03-14,150.80000,151.29000,140.46500,141.29000,131.94700,-7.25%,16154168 +2022-03-15,142.50000,144.43000,139.05000,144.21000,134.67400,2.07%,13892973 +2022-03-16,146.96500,151.56000,143.57000,150.45000,140.50100,4.33%,11727728 +2022-03-17,149.19000,152.94000,146.58000,152.83000,142.72400,1.58%,8602938 +2022-03-18,152.52000,156.03000,149.01000,153.99000,143.80700,0.76%,17850951 +2022-03-21,153.99000,157.71000,152.81000,155.59000,145.30100,1.04%,8817193 +2022-03-22,155.45000,159.94000,154.77000,157.61000,147.18800,1.30%,7184803 +2022-03-23,156.11000,157.21000,152.58000,152.87000,142.76100,-3.01%,7245568 +2022-03-24,154.30000,158.56000,153.59000,158.46000,147.98200,3.66%,9261010 +2022-03-25,157.97000,158.46000,155.18000,157.97000,147.52400,-0.31%,7187997 +2022-03-28,156.50000,158.50000,154.05000,158.45000,147.97200,0.30%,9470796 +2022-03-29,161.21000,161.30000,156.65000,161.07000,150.41900,1.65%,10212363 +2022-03-30,159.39000,160.27000,151.79000,152.73000,142.63000,-5.18%,14777761 +2022-03-31,152.88500,155.14000,151.03000,152.82000,142.71400,0.06%,13364239 +2022-04-01,151.94000,152.87000,142.56500,146.99000,137.27000,-3.81%,19762138 +2022-04-04,147.74000,154.13000,146.66000,153.81000,143.63900,4.64%,12143570 +2022-04-05,151.81000,152.01000,145.27000,145.46000,135.84100,-5.43%,15427104 +2022-04-06,142.90000,143.00000,137.46000,139.28000,130.07000,-4.25%,21054221 +2022-04-07,139.79000,141.49000,136.92000,139.22000,130.01400,-0.04%,10201205 +2022-04-08,138.54000,139.96000,136.36000,136.69000,127.65100,-1.82%,12992458 +2022-04-11,134.29200,137.61000,133.69000,135.36000,126.40900,-0.97%,11210358 +2022-04-12,137.92000,140.16000,135.50000,136.09000,127.09100,0.54%,10591330 +2022-04-13,137.54000,142.59000,136.48000,140.50000,131.20900,3.24%,10440839 +2022-04-14,141.05000,141.56000,136.68000,136.91000,127.85700,-2.56%,8002591 +2022-04-18,135.62000,140.35000,135.56000,139.32000,130.10700,1.76%,8785714 +2022-04-19,138.83000,141.40000,137.54000,141.05000,131.72300,1.24%,7213805 +2022-04-20,143.21000,144.81000,140.06000,140.34000,131.06000,-0.50%,7301688 +2022-04-21,142.34000,143.64300,135.26000,136.11000,127.10900,-3.01%,8576484 +2022-04-22,136.13000,137.33200,132.65000,132.81000,124.02800,-2.42%,8315141 +2022-04-25,131.32000,136.81000,130.91000,136.56000,127.53000,2.82%,9673241 +2022-04-26,135.02000,136.35000,132.63000,133.50000,124.67200,-2.24%,9211268 +2022-04-27,130.81500,138.11000,130.66000,135.10000,126.16600,1.20%,13855916 +2022-04-28,142.87000,151.20000,139.13000,148.19000,138.39100,9.69%,31111071 +2022-04-29,145.81000,147.50000,139.52000,139.69000,130.45300,-5.74%,13693083 +2022-05-02,140.60000,145.66000,139.15800,145.27000,135.66400,3.99%,13320932 +2022-05-03,144.70500,145.68500,142.76000,144.26000,134.72100,-0.70%,7556824 +2022-05-04,144.58000,149.50000,140.35000,149.05000,139.19400,3.32%,10927817 +2022-05-05,146.98000,146.98000,139.18000,141.64000,132.27400,-4.97%,14561417 +2022-05-06,141.24800,144.10000,137.88000,140.58000,131.28400,-0.75%,10080572 +2022-05-09,137.99000,140.11000,134.06000,134.92000,125.99800,-4.03%,11668081 +2022-05-10,139.50000,139.80000,134.63000,136.81000,127.76300,1.40%,8841215 +2022-05-11,135.03000,138.29000,131.89000,132.30000,123.55100,-3.30%,11530860 +2022-05-12,131.00000,133.06000,127.82000,131.77000,123.05600,-0.40%,10749846 +2022-05-13,134.29000,135.99000,132.50000,134.93000,126.00700,2.40%,9280687 +2022-05-16,133.98000,135.98000,132.00000,133.91000,125.05500,-0.76%,6378822 +2022-05-17,137.25200,140.00000,136.70000,139.69000,130.45300,4.32%,9094149 +2022-05-18,136.83000,137.28000,129.88000,130.45000,121.82400,-6.61%,11992677 +2022-05-19,130.45000,133.39000,129.48000,130.57000,121.93600,0.09%,8419507 +2022-05-20,132.88000,133.29000,125.86000,131.60000,122.89800,0.79%,11370115 +2022-05-23,129.95000,132.43000,128.15000,132.12000,123.38300,0.40%,10023360 +2022-05-24,130.34000,130.34000,126.05000,128.53000,120.03100,-2.72%,9157088 +2022-05-25,127.80000,132.07000,127.25000,131.23000,122.55200,2.10%,9766000 +2022-05-26,130.01000,136.00000,129.86000,134.84000,125.92300,2.75%,7932769 +2022-05-27,136.10000,140.13500,136.10000,139.76000,130.51800,3.65%,9180812 +2022-05-31,139.50000,143.96500,137.44000,143.22000,133.74900,2.48%,16007254 +2022-06-01,142.55000,143.91000,138.17000,140.02000,131.46100,-2.23%,8514309 +2022-06-02,140.26000,146.25000,139.70000,146.20000,137.26400,4.41%,9589501 +2022-06-03,142.18000,143.44000,140.61000,141.22000,132.58800,-3.41%,7458863 +2022-06-06,144.95000,144.97000,139.92000,140.44000,131.85600,-0.55%,7238659 +2022-06-07,139.13000,142.15000,138.49000,141.89000,133.21700,1.03%,6062812 +2022-06-08,140.74600,141.76100,137.45000,138.96000,130.46600,-2.06%,6772968 +2022-06-09,137.77000,140.44000,136.69000,136.71000,128.35400,-1.62%,7153218 +2022-06-10,134.75000,136.06000,132.42000,133.20000,125.05800,-2.57%,8549763 +2022-06-13,130.59000,131.35000,126.60000,128.66000,120.79600,-3.41%,12320867 +2022-06-14,130.21000,131.93000,128.82000,130.26000,122.29800,1.24%,6794716 +2022-06-15,131.67000,133.28000,128.21000,131.03000,123.02100,0.59%,7859981 +2022-06-16,126.26000,126.65000,119.02500,120.82000,113.43500,-7.79%,16422778 +2022-06-17,121.42000,122.82900,118.36000,120.99000,113.59400,0.14%,17273384 +2022-06-21,123.77000,126.12000,123.72000,124.39000,116.78700,2.81%,9208493 +2022-06-22,121.80000,123.65900,120.36000,122.16000,114.69300,-1.79%,9085270 +2022-06-23,122.75000,122.93000,118.22500,120.09000,112.75000,-1.69%,7908863 +2022-06-24,122.38000,125.37000,121.76000,125.10000,117.45300,4.17%,8127978 +2022-06-27,126.20000,130.04000,125.44000,127.18000,119.40600,1.66%,9947329 +2022-06-28,129.78000,136.45000,126.60000,131.60000,123.55600,3.48%,27113344 +2022-06-29,130.08000,131.57000,126.89500,130.23000,122.27000,-1.04%,9973261 +2022-06-30,127.61000,130.09000,125.32500,127.74000,119.93200,-1.91%,9277889 +2022-07-01,125.75000,126.76000,122.10000,123.53000,115.97900,-3.30%,7672790 +2022-07-05,121.10000,126.17000,120.36000,125.83000,118.13900,1.86%,8115934 +2022-07-06,126.06000,128.23000,125.05500,127.06000,119.29300,0.98%,6038378 +2022-07-07,130.65000,134.71000,130.26000,134.40000,126.18500,5.78%,9408097 +2022-07-08,132.52000,136.39000,131.62000,136.01000,127.69600,1.20%,8393153 +2022-07-11,133.59000,134.59500,131.32000,132.24000,124.15700,-2.77%,5898175 +2022-07-12,133.74000,135.35000,131.96000,132.95000,124.82300,0.54%,5991262 +2022-07-13,130.55000,136.78000,130.52000,135.64000,127.34900,2.02%,7200225 +2022-07-14,134.94000,142.35000,133.85000,141.90000,133.22600,4.62%,10718681 +2022-07-15,143.76000,145.48000,142.03000,144.37000,135.54500,1.74%,11880450 +2022-07-18,145.97000,146.43000,140.82000,141.69000,133.02900,-1.86%,7856599 +2022-07-19,144.14000,148.47000,143.17500,147.37000,138.36200,4.01%,9686500 +2022-07-20,147.43000,152.33000,146.62000,151.71000,142.43700,2.94%,8517374 +2022-07-21,152.88000,155.92000,150.63000,155.86000,146.33300,2.74%,8060419 +2022-07-22,155.66000,156.66000,152.35000,153.70000,144.30500,-1.39%,7200136 +2022-07-25,152.80000,154.04000,151.67100,153.25000,143.88300,-0.29%,4928925 +2022-07-26,152.62000,152.70000,149.81000,149.97000,140.80300,-2.14%,5941787 +2022-07-27,151.52500,154.80000,150.55000,153.42000,144.04200,2.30%,12863027 +2022-07-28,149.78000,149.99000,143.00000,146.45000,137.49800,-4.54%,17050977 +2022-07-29,144.59500,145.31000,140.67000,145.06000,136.19300,-0.95%,11749403 +2022-08-01,144.31000,149.46000,144.07000,147.43000,138.41800,1.63%,7611417 +2022-08-02,145.69000,149.40000,144.84000,147.03000,138.04300,-0.27%,5946415 +2022-08-03,147.66000,150.33500,146.59000,149.16000,140.04300,1.45%,6890200 +2022-08-04,148.68000,151.16000,147.70900,151.01000,141.78000,1.24%,6254693 +2022-08-05,148.57000,151.28300,147.67000,150.21000,141.02800,-0.53%,5041315 +2022-08-08,149.81000,151.19000,146.55000,147.81000,138.77500,-1.60%,5564307 +2022-08-09,145.59000,146.50000,141.31000,142.51000,133.79900,-3.59%,6770803 +2022-08-10,145.85000,147.18000,143.69000,146.99000,138.00500,3.14%,6839997 +2022-08-11,148.31000,151.64000,147.02000,147.83000,138.79400,0.57%,6243214 +2022-08-12,148.00000,151.47000,147.18000,151.29000,142.04200,2.34%,4967492 +2022-08-15,150.32000,152.70000,148.39500,152.13000,142.83100,0.56%,4502857 +2022-08-16,151.45000,152.49000,148.85000,150.03000,140.85900,-1.38%,5270822 +2022-08-17,148.23000,149.63000,146.36000,148.53000,139.45100,-1.00%,5169594 +2022-08-18,148.07000,152.91000,147.76000,151.38000,142.12700,1.92%,7808233 +2022-08-19,149.29000,150.38000,146.90000,147.60000,138.57800,-2.50%,5400320 +2022-08-22,145.30000,145.81100,141.10000,141.61000,132.95400,-4.06%,6736816 +2022-08-23,142.09000,143.61000,140.56000,140.72000,132.11900,-0.63%,4499332 +2022-08-24,140.25000,141.71000,138.61000,141.31000,132.67200,0.42%,5113128 +2022-08-25,142.34000,147.00000,142.02000,146.25000,137.31000,3.50%,5618848 +2022-08-26,146.16000,147.36000,138.05000,138.38000,129.92200,-5.38%,7918641 +2022-08-29,137.81000,139.13000,136.11000,137.08000,128.70100,-0.94%,6840987 +2022-08-30,137.80000,138.30000,132.94000,134.41000,126.19400,-1.95%,6147355 +2022-08-31,133.79000,134.17000,131.30000,132.27000,124.88900,-1.59%,8701117 +2022-09-01,129.98000,130.13000,126.08300,129.92000,122.67000,-1.78%,8716270 +2022-09-02,131.64000,132.67000,127.56000,128.48000,121.31100,-1.11%,6121409 +2022-09-06,128.84000,129.52000,126.21000,126.67000,119.60200,-1.41%,6649197 +2022-09-07,127.47000,129.78000,126.37000,128.60000,121.42400,1.52%,5340100 +2022-09-08,127.47000,129.80000,125.90000,128.85000,121.66000,0.19%,6618782 +2022-09-09,130.68000,132.61000,130.30800,132.05000,124.68100,2.48%,5100116 +2022-09-12,133.00000,134.22000,132.32000,133.00000,125.57800,0.72%,7081303 +2022-09-13,128.38000,129.90000,124.49000,124.93000,117.95900,-6.07%,9610889 +2022-09-14,126.27000,127.90000,125.50000,127.53000,120.41400,2.08%,7509299 +2022-09-15,126.70000,128.08500,124.23000,124.98000,118.00600,-2.00%,7459628 +2022-09-16,124.12000,125.74000,123.04500,124.95000,117.97800,-0.02%,13818496 +2022-09-19,123.62000,127.18000,123.41000,126.65000,119.58300,1.36%,5922656 +2022-09-20,125.74000,126.55000,123.89000,124.77000,117.80800,-1.48%,5672744 +2022-09-21,125.44000,129.79000,124.50000,124.62000,117.66600,-0.12%,8123668 +2022-09-22,124.75000,125.16000,122.47000,123.68000,116.77800,-0.75%,8672180 +2022-09-23,122.34000,122.68000,119.05000,121.19000,114.42700,-2.01%,10681286 +2022-09-26,121.54000,123.18000,119.59000,119.74000,113.05800,-1.20%,6424637 +2022-09-27,121.56000,122.67800,118.75000,120.34000,113.62500,0.50%,5544423 +2022-09-28,118.58000,120.45000,117.78000,118.93000,112.29400,-1.17%,11321161 +2022-09-29,117.28000,117.47000,113.46000,114.84000,108.43200,-3.44%,12125786 +2022-09-30,113.76000,116.28000,112.92000,112.98000,106.67600,-1.62%,7568126 +2022-10-03,114.99000,118.31700,113.66500,117.22000,110.67900,3.75%,7481733 +2022-10-04,120.40000,122.45000,120.32000,122.37000,115.54200,4.39%,6637248 +2022-10-05,120.88000,125.56000,120.53000,124.89000,117.92100,2.06%,7070311 +2022-10-06,124.51000,127.20900,124.40000,125.28000,118.28900,0.31%,6238604 +2022-10-07,122.62000,124.11000,120.32000,120.91000,114.16300,-3.49%,8618545 +2022-10-10,120.59000,121.04000,113.45000,114.60000,108.20500,-5.22%,9512641 +2022-10-11,112.00000,112.49000,108.65000,110.03000,103.89000,-3.99%,10758814 +2022-10-12,110.32000,110.80000,108.38000,108.64000,102.57800,-1.26%,6987880 +2022-10-13,105.38000,115.20000,104.66000,112.86000,106.56200,3.88%,10455003 +2022-10-14,114.63000,114.99000,109.79000,109.95000,103.81500,-2.58%,7997634 +2022-10-17,113.92000,114.48000,110.61000,111.59000,105.36300,1.49%,7886423 +2022-10-18,114.95000,116.08900,109.54000,111.21000,105.00400,-0.34%,8908873 +2022-10-19,110.86000,113.67000,110.75000,112.85000,106.55300,1.47%,5620199 +2022-10-20,113.16500,116.09000,111.72000,111.98000,105.73100,-0.77%,7736402 +2022-10-21,111.75000,115.99000,111.02000,115.74000,109.28200,3.36%,7490087 +2022-10-24,116.34000,117.02100,114.24000,116.38000,109.88600,0.55%,6525680 +2022-10-25,116.57000,119.94000,116.22500,119.17000,112.52000,2.40%,6205073 +2022-10-26,118.04000,120.74000,116.16000,118.11000,111.51900,-0.89%,7354985 +2022-10-27,119.31500,120.60000,114.38000,114.70000,108.30000,-2.89%,8937212 +2022-10-28,114.17000,119.45000,112.33000,119.21000,112.55800,3.93%,9418673 +2022-10-31,118.13000,118.38000,115.40000,117.66000,111.09400,-1.30%,6870809 +2022-11-01,119.74000,120.63000,116.75000,117.33000,110.78300,-0.28%,5749063 +2022-11-02,118.71000,118.79000,112.25000,112.50000,106.22200,-4.12%,13936307 +2022-11-03,104.38000,106.50000,101.93000,103.88000,98.08300,-7.66%,24706112 +2022-11-04,106.61000,107.50000,104.33000,106.69000,100.73700,2.71%,11977934 +2022-11-07,107.48000,110.28000,106.26000,110.09000,103.94700,3.19%,7570837 +2022-11-08,111.57000,114.89000,109.92000,112.54000,106.26000,2.23%,9383559 +2022-11-09,111.46000,113.50500,110.27000,110.43000,104.26800,-1.87%,9581279 +2022-11-10,115.91000,121.00000,114.52500,120.68000,113.94600,9.28%,11673186 +2022-11-11,118.99000,122.16000,118.99000,121.43000,114.65400,0.62%,9433817 +2022-11-14,120.74000,123.21000,120.26000,120.80000,114.05900,-0.52%,6971004 +2022-11-15,125.65000,128.12500,123.42000,126.02000,118.98800,4.32%,12470176 +2022-11-16,123.20000,123.84000,119.96000,120.73000,113.99300,-4.20%,9561722 +2022-11-17,118.95000,123.11500,118.71000,122.86000,116.00400,1.76%,7281360 +2022-11-18,124.04000,124.49000,122.13000,123.85000,116.93900,0.81%,6436642 +2022-11-21,121.09000,122.50000,120.10000,120.20000,113.49300,-2.95%,8204212 +2022-11-22,120.84000,123.79000,120.03000,123.65000,116.75000,2.87%,7010166 +2022-11-23,123.54000,127.03500,123.29000,125.15000,118.16600,1.21%,5481482 +2022-11-25,124.86000,125.36000,123.40000,123.45000,116.56100,-1.36%,3153811 +2022-11-28,122.16000,123.45000,118.84500,119.54000,112.87000,-3.17%,7089098 +2022-11-29,120.14000,121.37000,118.32000,118.38000,111.77400,-0.97%,6277578 +2022-11-30,118.75000,126.60000,118.07000,126.49000,120.14000,6.85%,12776652 +2022-12-01,126.72000,128.20000,125.68000,126.81000,120.44400,0.25%,7924838 +2022-12-02,123.71000,125.82000,123.12100,125.66000,119.35200,-0.91%,6122172 +2022-12-05,124.58000,125.47000,122.43000,123.30000,117.11000,-1.88%,6091640 +2022-12-06,122.82000,123.00000,118.57200,119.78000,113.76700,-2.85%,5968032 +2022-12-07,118.50000,120.32000,117.76000,118.21000,112.27600,-1.31%,5427111 +2022-12-08,118.98000,122.35000,118.18000,121.75000,115.63800,2.99%,7347612 +2022-12-09,120.40500,121.40000,118.85000,119.05000,113.07300,-2.22%,6035995 +2022-12-12,116.06000,121.25000,116.06000,121.21000,115.12500,1.81%,9008426 +2022-12-13,126.98000,127.95000,121.82000,123.49000,117.29000,1.88%,9712730 +2022-12-14,124.23000,126.58000,120.10000,121.71000,115.60000,-1.44%,9444090 +2022-12-15,120.25000,120.52000,116.07500,116.64000,110.78400,-4.17%,10210210 +2022-12-16,116.08000,116.66000,113.35000,114.53000,108.78000,-1.81%,12733933 +2022-12-19,114.01000,115.16000,111.51000,112.61000,106.95700,-1.68%,7720218 +2022-12-20,111.40000,112.78000,111.10000,112.10000,106.47200,-0.45%,6260217 +2022-12-21,112.76000,114.96300,112.69000,114.59000,108.83700,2.22%,5843839 +2022-12-22,112.57000,112.59000,107.37500,110.68000,105.12400,-3.41%,12052941 +2022-12-23,109.70000,110.92000,108.21000,110.84000,105.27600,0.14%,5356708 +2022-12-27,109.75000,110.68500,108.89000,109.46000,103.96500,-1.25%,6158132 +2022-12-28,108.87000,110.27000,106.82000,106.97000,101.60000,-2.27%,5395637 +2022-12-29,108.35000,110.66000,108.11000,109.84000,104.32600,2.68%,6668592 +2022-12-30,107.97000,110.06000,107.22000,109.94000,104.42100,0.09%,5642260 +2023-01-03,111.35000,111.74000,107.13000,107.20000,101.81800,-2.49%,8110390 +2023-01-04,109.80000,112.23000,108.81000,111.53000,105.93100,4.04%,7614231 +2023-01-05,109.93000,110.92000,109.13000,109.40000,103.90800,-1.91%,7545964 +2023-01-06,110.96000,115.98000,110.05000,115.34000,109.55000,5.43%,10259279 +2023-01-09,116.73000,118.85000,113.54000,114.61000,108.85600,-0.63%,10291797 +2023-01-10,114.02000,116.97000,113.72100,116.91000,111.04100,2.01%,6384775 +2023-01-11,117.44000,118.50000,115.17000,118.39000,112.44600,1.27%,7374382 +2023-01-12,119.24000,122.38000,117.65000,121.59000,115.48600,2.70%,9527629 +2023-01-13,119.82000,121.42000,119.72000,120.24000,114.20400,-1.11%,8040401 +2023-01-17,119.73500,121.32000,119.02000,120.28000,114.24200,0.03%,6179477 +2023-01-18,121.62000,123.99000,121.01000,122.04000,115.91300,1.46%,10960424 +2023-01-19,121.06000,121.10000,117.42000,117.58000,111.67700,-3.65%,8716170 +2023-01-20,118.42000,122.96000,117.34000,122.90000,116.73000,4.52%,8895014 +2023-01-23,126.54000,132.06000,125.82000,131.03000,124.45200,6.62%,13419475 +2023-01-24,130.55000,132.97000,130.15000,130.70000,124.13800,-0.25%,7952417 +2023-01-25,128.45000,131.54000,127.70000,131.17000,124.58500,0.36%,6880304 +2023-01-26,134.40500,134.85000,131.16500,133.96000,127.23500,2.13%,7413602 +2023-01-27,131.49000,134.89000,131.42000,133.40000,126.70300,-0.42%,6581941 +2023-01-30,131.05000,132.40000,130.15000,131.63000,125.02200,-1.33%,9854271 +2023-01-31,131.32500,133.63500,131.32500,133.21000,126.52200,1.20%,7125079 +2023-02-01,132.68000,139.94000,132.68000,138.46000,131.50900,3.94%,10500604 +2023-02-02,138.46000,139.16400,134.80100,135.85000,129.03000,-1.89%,17673184 +2023-02-03,131.16000,138.40000,128.57000,135.02000,128.24200,-0.61%,13187256 +2023-02-06,132.27000,134.88000,131.86000,132.93000,126.25700,-1.55%,6830514 +2023-02-07,133.15000,137.38000,132.33000,136.63000,129.77100,2.78%,7664198 +2023-02-08,135.31000,136.28000,131.76000,132.17000,125.53500,-3.26%,7151740 +2023-02-09,133.89000,135.22800,129.92000,130.53000,123.97700,-1.24%,5717507 +2023-02-10,129.29000,129.94000,127.62000,128.99000,122.51400,-1.18%,5319227 +2023-02-13,129.46000,131.43000,128.39000,130.84000,124.27100,1.43%,5550427 +2023-02-14,129.20000,132.88000,128.36000,132.34000,125.69600,1.15%,5579884 +2023-02-15,130.60000,133.33000,130.30000,133.07000,126.39000,0.55%,3503851 +2023-02-16,130.75000,132.59000,129.95000,130.16000,123.62600,-2.19%,5788436 +2023-02-17,129.50000,129.81000,126.96000,127.72000,121.30800,-1.87%,6022526 +2023-02-21,125.46000,127.61600,123.55000,123.70000,117.49000,-3.15%,8164373 +2023-02-22,124.32000,124.97000,122.92000,123.95000,117.72700,0.20%,5517829 +2023-02-23,126.61000,127.23000,123.67000,126.20000,119.86400,1.82%,6440201 +2023-02-24,124.24000,124.71000,123.18100,124.34000,118.09800,-1.47%,7357182 +2023-02-27,126.50000,126.60000,123.04000,123.42000,117.22400,-0.74%,7787226 +2023-02-28,123.62000,125.10000,122.92000,123.53000,117.32800,0.09%,6491849 +2023-03-01,123.78000,125.47000,122.98000,123.68000,118.18300,0.12%,5530594 +2023-03-02,122.16000,124.26000,120.85500,123.78000,118.27900,0.08%,5260916 +2023-03-03,123.99000,124.21000,121.67000,123.60000,118.10700,-0.15%,7052093 +2023-03-06,124.28000,125.17500,122.03000,122.41000,116.97000,-0.96%,7031270 +2023-03-07,122.48000,122.50000,118.28000,119.19000,113.89300,-2.63%,8879728 +2023-03-08,119.55000,121.75000,119.35000,121.20000,115.81300,1.69%,7633866 +2023-03-09,121.28000,121.92000,116.94000,117.22000,112.01000,-3.28%,8055507 +2023-03-10,117.54000,118.23000,114.53000,115.19000,110.07100,-1.73%,6884539 +2023-03-13,113.76000,116.24000,113.28000,114.43000,109.34400,-0.66%,7673665 +2023-03-14,116.41000,117.06000,113.92000,116.55000,111.37000,1.85%,8312148 +2023-03-15,115.25000,116.18000,113.14000,115.49000,110.35700,-0.91%,8596906 +2023-03-16,117.00000,120.83000,115.91000,120.51000,115.15400,4.35%,11211590 +2023-03-17,120.78000,122.87000,119.15000,120.73000,115.36400,0.18%,12304145 +2023-03-20,120.77000,122.02000,119.81000,121.82000,116.40600,0.90%,5945023 +2023-03-21,122.98800,125.07000,122.15000,123.80000,118.29800,1.63%,6900640 +2023-03-22,124.00000,126.24000,121.87000,121.97000,116.54900,-1.48%,7072705 +2023-03-23,123.93500,127.00000,122.10000,124.15000,118.63200,1.79%,7353827 +2023-03-24,123.63000,124.93000,122.25000,124.76000,119.21500,0.49%,6987982 +2023-03-27,125.74000,126.06000,123.32000,123.60000,118.10700,-0.93%,4817952 +2023-03-28,123.60000,123.68000,120.21000,121.34000,115.94700,-1.83%,5272075 +2023-03-29,123.42000,125.96000,123.25000,125.09000,119.53100,3.09%,6410053 +2023-03-30,127.08000,128.19000,126.43000,127.40000,121.73800,1.85%,8156371 +2023-03-31,126.65000,127.97000,126.29000,127.58000,121.91000,0.14%,6222445 +2023-04-03,126.99000,127.57400,123.60500,124.74000,119.19600,-2.23%,6367804 +2023-04-04,124.93000,125.21500,121.81000,122.30000,116.86500,-1.96%,6962720 +2023-04-05,121.42000,123.22000,121.25000,123.04000,117.57200,0.61%,6920920 +2023-04-06,122.34000,123.85000,121.05000,123.00000,117.53300,-0.03%,5260583 +2023-04-10,122.09000,124.58000,121.67500,124.29000,118.76600,1.05%,5243707 +2023-04-11,125.25000,125.25000,123.17000,123.57000,118.07800,-0.58%,5001428 +2023-04-12,124.41000,124.50000,120.15000,120.27000,114.92500,-2.67%,5288338 +2023-04-13,120.05000,121.66000,119.11500,121.13000,115.74700,0.72%,6077122 +2023-04-14,120.87000,121.92000,118.76000,120.16000,114.82000,-0.80%,4833111 +2023-04-17,119.13000,119.84000,118.16500,119.38000,114.07400,-0.65%,6365432 +2023-04-18,120.34000,120.80000,117.41000,118.36000,113.10000,-0.85%,4829930 +2023-04-19,117.25000,118.69000,116.45000,118.54000,113.27200,0.15%,4241940 +2023-04-20,117.29000,119.90000,117.12000,118.64000,113.36700,0.08%,5125024 +2023-04-21,117.87000,118.19000,116.55000,117.76000,112.52600,-0.74%,4980658 +2023-04-24,117.82000,117.83000,116.57000,117.35000,112.13500,-0.35%,4097906 +2023-04-25,116.74000,116.84000,113.68000,114.05000,108.98100,-2.81%,7045163 +2023-04-26,114.29000,115.10000,113.21000,114.16000,109.08600,0.10%,4659508 +2023-04-27,113.88000,114.31500,112.15000,113.92000,108.85700,-0.21%,6945714 +2023-04-28,115.09500,116.90000,113.73000,116.80000,111.60900,2.53%,8652507 +2023-05-01,117.21000,117.58000,115.51000,115.84000,110.69200,-0.82%,6208535 +2023-05-02,116.13000,117.06000,114.44000,116.11000,110.95000,0.23%,7081220 +2023-05-03,116.66000,116.82000,112.60000,112.83000,107.81500,-2.82%,11491689 +2023-05-04,104.03000,107.12000,103.50000,106.58000,101.84300,-5.54%,22117513 +2023-05-05,108.21000,109.27000,105.77000,108.78000,103.94500,2.06%,10745645 +2023-05-08,108.37500,108.83000,106.87000,108.31000,103.49600,-0.43%,6694397 +2023-05-09,107.00000,107.43000,105.30000,105.77000,101.06900,-2.35%,7804117 +2023-05-10,107.00000,107.48000,105.14000,106.46000,101.72900,0.65%,7980121 +2023-05-11,106.29000,106.51000,103.68000,104.06000,99.43500,-2.25%,10630459 +2023-05-12,104.47000,104.74000,102.61000,103.62000,99.01500,-0.42%,7635857 +2023-05-15,103.76000,106.40000,102.89000,106.28000,101.55700,2.57%,7444855 +2023-05-16,105.67000,106.48000,103.72000,103.79000,99.17700,-2.34%,7031502 +2023-05-17,104.19000,105.45000,103.58000,104.81000,100.15200,0.98%,9504738 +2023-05-18,104.81000,107.12000,104.81000,106.96000,102.20600,2.05%,9141957 +2023-05-19,106.95000,107.12000,105.51500,105.86000,101.15500,-1.03%,5783173 +2023-05-22,103.67200,105.87000,103.25000,105.28000,100.60100,-0.55%,7912384 +2023-05-23,104.07000,105.64000,103.47000,103.56000,98.95700,-1.63%,7452455 +2023-05-24,102.08000,103.14000,101.58000,103.02000,98.44100,-0.52%,8193652 +2023-05-25,101.93000,104.11000,101.47000,104.02000,99.39700,0.97%,11677425 +2023-05-26,104.94000,111.28000,104.82000,110.35000,105.44600,6.09%,15969935 +2023-05-30,114.50000,116.69000,112.61000,116.00000,110.84500,5.12%,18291786 +2023-05-31,113.56000,114.00000,111.60000,113.41000,109.13400,-2.23%,14886687 +2023-06-01,114.56000,116.56000,112.31000,115.83000,111.46300,2.13%,8616527 +2023-06-02,117.24000,117.40000,114.69000,115.62000,111.26100,-0.18%,7873384 +2023-06-05,115.43000,115.92000,112.64000,112.73000,108.48000,-2.50%,7769250 +2023-06-06,112.58000,116.79000,112.24000,116.36000,111.97300,3.22%,7594454 +2023-06-07,116.63000,117.16000,114.49000,115.18000,110.83700,-1.01%,7555407 +2023-06-08,115.60000,116.64000,114.10000,116.35000,111.96300,1.02%,5798724 +2023-06-09,117.48800,120.85000,117.38000,119.11000,114.61900,2.37%,13810273 +2023-06-12,121.04000,122.31000,119.77000,122.14000,117.53500,2.54%,9686711 +2023-06-13,124.28000,125.40000,122.75000,124.43000,119.73900,1.87%,8873225 +2023-06-14,124.35000,124.43000,121.50000,123.40000,118.74700,-0.83%,7324605 +2023-06-15,121.58000,124.69000,121.04000,123.61000,118.95000,0.17%,8132561 +2023-06-16,124.59000,124.98000,122.10000,122.68000,118.05500,-0.75%,12905731 +2023-06-20,121.94000,122.37000,118.71000,119.82000,115.30200,-2.33%,8670781 +2023-06-21,118.61000,119.02000,115.66500,115.76000,111.39600,-3.39%,7925428 +2023-06-22,116.01000,116.68000,114.91200,116.40000,112.01100,0.55%,7285455 +2023-06-23,114.09000,115.28000,113.03000,113.43000,109.15300,-2.55%,11958539 +2023-06-26,114.56000,117.61000,114.30000,116.63000,112.23300,2.82%,9376996 +2023-06-27,116.74000,119.94000,115.65000,119.79000,115.27400,2.71%,7308869 +2023-06-28,117.02000,118.09500,116.58000,117.54000,113.10800,-1.88%,6384835 +2023-06-29,117.56000,118.15000,116.88000,118.06000,113.60900,0.44%,5138531 +2023-06-30,119.60000,119.86000,118.38000,119.04000,114.55200,0.83%,6565143 +2023-07-03,119.27000,120.48000,118.46000,120.09000,115.56200,0.88%,2662001 +2023-07-05,119.02000,119.05000,117.10000,117.13000,112.71400,-2.46%,6252356 +2023-07-06,115.16000,116.20000,113.62000,115.22000,110.87600,-1.63%,7548331 +2023-07-07,115.37000,117.73000,114.76000,115.94000,111.56900,0.62%,6108371 +2023-07-10,116.47000,118.27500,116.47000,117.12000,112.70400,1.02%,6037016 +2023-07-11,117.80000,117.87000,114.89000,116.87000,112.46400,-0.21%,5786646 +2023-07-12,117.56000,119.23000,117.10000,118.68000,114.20500,1.55%,8371341 +2023-07-13,120.00000,123.41500,119.88000,123.12000,118.47800,3.74%,9823039 +2023-07-14,123.00000,123.18000,121.13000,122.56000,117.93900,-0.45%,7892158 +2023-07-17,122.33000,124.46000,120.76000,123.40000,118.74700,0.69%,6127180 +2023-07-18,122.32000,123.23000,121.26000,122.86000,118.22800,-0.44%,7484388 +2023-07-19,125.34000,127.10000,124.30000,124.42000,119.72900,1.27%,8866705 +2023-07-20,123.52000,124.60000,120.22500,120.72000,116.16900,-2.97%,9148567 +2023-07-21,121.93000,126.66000,121.38000,124.72000,120.01800,3.31%,23704138 +2023-07-24,124.72000,125.60000,123.17000,124.10000,119.42100,-0.50%,5862587 +2023-07-25,124.20000,125.98000,124.20000,125.07000,120.35500,0.78%,5592103 +2023-07-26,123.20000,125.24000,122.34000,124.02000,119.34400,-0.84%,5291806 +2023-07-27,126.56000,127.77000,124.92000,125.85000,121.10500,1.48%,7917856 +2023-07-28,128.30000,129.92000,127.56000,129.48000,124.59800,2.88%,11764603 +2023-07-31,129.99000,132.97000,129.10000,132.17000,127.18700,2.08%,11034949 +2023-08-01,131.92000,132.39000,130.24000,132.08000,127.10000,-0.07%,7145569 +2023-08-02,130.20000,131.58000,128.83000,129.27000,124.39600,-2.13%,13711077 +2023-08-03,116.96500,119.11000,114.89000,118.70000,114.22500,-8.18%,29250382 +2023-08-04,117.76000,122.00000,117.76000,121.50000,116.91900,2.36%,12658721 +2023-08-07,122.21000,122.74000,117.92000,119.34000,114.84100,-1.78%,7706464 +2023-08-08,117.00000,117.88000,115.95500,117.66000,113.22400,-1.41%,8934602 +2023-08-09,117.22500,118.10500,116.52000,116.57000,112.17500,-0.93%,5642456 +2023-08-10,117.68000,118.39200,115.07000,115.61000,111.25100,-0.82%,6224457 +2023-08-11,114.12500,115.46000,113.72000,114.61000,110.28900,-0.86%,5712522 +2023-08-14,113.88000,114.52000,112.81000,114.02000,109.72100,-0.51%,8537504 +2023-08-15,113.34000,113.51000,111.39500,111.68000,107.46900,-2.05%,6843579 +2023-08-16,111.35000,111.92000,110.05000,110.15000,105.99700,-1.37%,6426724 +2023-08-17,110.19000,111.13000,109.66000,110.08000,105.93000,-0.06%,6250456 +2023-08-18,108.82000,110.52000,108.50000,110.10000,105.94900,0.02%,6384742 +2023-08-21,109.84000,110.96000,109.00000,110.68000,106.50700,0.53%,6539782 +2023-08-22,111.47000,111.84000,109.13500,109.47000,105.34300,-1.09%,4588734 +2023-08-23,109.34000,111.53000,108.85000,111.17000,106.97900,1.55%,6873863 +2023-08-24,112.16000,112.57000,108.16000,108.51000,104.41900,-2.39%,8698077 +2023-08-25,108.89000,110.52000,107.76000,110.32000,106.16100,1.67%,6669863 +2023-08-28,111.30000,112.19000,110.62000,111.68000,107.46900,1.23%,4316417 +2023-08-29,110.52000,113.99000,110.52000,113.78000,109.49000,1.88%,6971424 +2023-08-30,112.56000,113.46000,111.67000,113.27000,109.76900,-0.45%,6490253 +2023-08-31,112.43400,115.16000,112.43400,114.53000,110.99000,1.11%,7962463 +2023-09-01,115.70000,115.70000,114.41000,115.38500,111.81900,0.75%,5310734 +2023-09-05,114.91000,117.06000,114.91000,116.55000,112.94800,1.01%,7294767 +2023-09-06,116.00000,116.72000,113.63000,114.68000,111.13600,-1.60%,7411905 +2023-09-07,110.60000,110.69600,106.07000,106.40000,103.11200,-7.22%,17947782 +2023-09-08,106.17000,107.07200,105.51000,106.14000,102.86000,-0.24%,9821189 +2023-09-11,111.27000,111.84000,108.82000,110.28000,106.87200,3.90%,18771677 +2023-09-12,109.58000,112.73500,109.51000,111.23000,107.79200,0.86%,9250059 +2023-09-13,111.58000,113.60000,111.53000,112.64000,109.15900,1.27%,8131533 +2023-09-14,113.77000,114.74000,113.00000,114.04000,110.51500,1.24%,7138093 +2023-09-15,113.97000,115.19000,112.46000,113.14000,109.64300,-0.79%,12247401 +2023-09-18,112.89000,113.83000,112.45500,112.75000,109.26500,-0.34%,5065120 +2023-09-19,112.20000,112.34000,109.91000,110.72000,107.29800,-1.80%,5659652 +2023-09-20,111.74000,111.80000,109.16000,109.22000,105.84400,-1.35%,7081719 +2023-09-21,107.98000,109.58700,107.85000,107.96000,104.62300,-1.15%,7009711 +2023-09-22,108.77000,109.77800,107.36100,107.68000,104.35200,-0.26%,6966978 +2023-09-25,106.84000,110.48000,106.71500,110.43000,107.01700,2.55%,6782528 +2023-09-26,109.85000,110.64000,109.34000,109.72000,106.32900,-0.64%,6559845 +2023-09-27,110.73000,110.81000,107.43000,109.19000,105.81500,-0.48%,7224955 +2023-09-28,109.76000,111.91000,109.18000,111.10000,107.66600,1.75%,4851339 +2023-09-29,111.88000,112.23000,110.64000,111.06000,107.62800,-0.04%,4869282 +2023-10-02,110.40000,111.79000,109.60000,111.10000,107.66600,0.04%,5751530 +2023-10-03,110.81000,112.26000,109.38000,110.19000,106.78400,-0.82%,7750656 +2023-10-04,110.80000,111.07000,108.80000,109.85000,106.45500,-0.31%,7189401 +2023-10-05,109.70000,110.46000,108.95000,109.80000,106.40700,-0.05%,5089675 +2023-10-06,110.87000,111.32500,108.04600,110.88000,107.45300,0.98%,7930565 +2023-10-09,110.32000,111.98000,109.48000,111.80000,108.34500,0.83%,4714474 +2023-10-10,111.50000,112.99000,110.42800,112.31000,108.83900,0.46%,6252970 +2023-10-11,112.28000,112.64000,109.58000,111.12000,107.68600,-1.06%,6378562 +2023-10-12,111.98000,112.21000,110.32000,111.45500,108.01000,0.30%,5371724 +2023-10-13,111.72000,111.96900,108.54000,108.66000,105.30200,-2.51%,6038859 +2023-10-16,109.09000,111.07500,108.95000,110.51000,107.09500,1.70%,6254745 +2023-10-17,108.81000,112.27000,108.02000,112.20000,108.73200,1.53%,7333985 +2023-10-18,111.06000,112.11000,110.03000,110.98000,107.55000,-1.09%,7174509 +2023-10-19,112.39000,114.40000,110.84000,111.28000,107.84100,0.27%,10511471 +2023-10-20,111.52000,111.61000,108.63000,108.63000,105.27300,-2.38%,7756477 +2023-10-23,107.94000,110.57000,107.68000,108.66000,105.30200,0.03%,6679224 +2023-10-24,109.30000,110.33000,108.43500,109.39000,106.00900,0.67%,8578552 +2023-10-25,108.81000,109.29000,104.42500,104.78000,101.54200,-4.21%,8571553 +2023-10-26,104.75000,106.47000,104.33300,105.62000,102.35600,0.80%,8705199 +2023-10-27,106.90000,107.89000,105.83500,106.46000,103.17000,0.80%,7291950 +2023-10-30,106.71000,109.33000,106.18000,107.83000,104.49700,1.29%,6634044 +2023-10-31,108.30000,109.20500,106.69000,108.99000,105.62200,1.08%,6485536 +2023-11-01,109.17000,111.19000,108.70000,110.89000,107.46300,1.74%,12809871 +2023-11-02,117.97000,119.08000,114.45000,117.36000,113.73300,5.83%,22106078 +2023-11-03,117.95000,120.10000,117.36000,119.52000,115.82600,1.84%,10670133 +2023-11-06,120.00000,120.56000,118.38000,119.93000,116.22300,0.34%,7756358 +2023-11-07,119.85000,121.08000,119.17000,120.72000,116.98900,0.66%,7898388 +2023-11-08,121.40000,122.06000,119.15000,120.06000,116.34900,-0.55%,7681868 +2023-11-09,121.12000,122.43000,119.85000,120.10000,116.38800,0.03%,9002674 +2023-11-10,121.90000,124.81000,120.96500,124.21000,120.37100,3.42%,12194413 +2023-11-13,124.00000,124.55000,122.63000,123.85000,120.02200,-0.29%,7959191 +2023-11-14,127.34000,128.22000,126.08000,127.36000,123.42400,2.83%,11255359 +2023-11-15,127.92000,129.73000,127.56000,128.92000,124.93600,1.22%,7789083 +2023-11-16,129.09000,130.37000,128.31000,128.70000,124.72200,-0.17%,11655677 +2023-11-17,129.30000,129.79000,128.42000,129.47000,125.46900,0.60%,6544058 +2023-11-20,129.44000,130.12000,129.02000,129.51000,125.50700,0.03%,7150860 +2023-11-21,126.89000,127.47000,125.75000,127.02000,123.09400,-1.92%,14641823 +2023-11-22,127.89000,129.51000,127.16000,127.50000,123.55900,0.38%,6649051 +2023-11-24,128.23000,128.23000,127.56000,127.75000,123.80200,0.20%,3708239 +2023-11-27,127.27000,129.02000,126.79000,128.20000,124.23800,0.35%,8586440 +2023-11-28,127.20000,127.30500,125.67000,126.59000,122.67800,-1.26%,8817854 +2023-11-29,129.24000,130.60000,127.62000,127.91000,124.73200,1.04%,10608317 +2023-11-30,129.27000,129.40000,127.48500,129.05000,125.84400,0.89%,11731774 +2023-12-01,129.06000,130.27000,128.51000,129.67000,126.44800,0.48%,8866491 +2023-12-04,129.33000,130.05000,128.03000,129.95000,126.72100,0.22%,7485048 +2023-12-05,129.09000,130.85000,128.95000,130.75000,127.50200,0.62%,6231640 +2023-12-06,131.98000,132.14000,129.66000,129.96000,126.73100,-0.60%,6758837 +2023-12-07,131.33000,133.33000,130.39000,132.94000,129.63700,2.29%,7815707 +2023-12-08,131.22000,133.97000,131.18000,132.97000,129.66600,0.02%,7678624 +2023-12-11,134.51000,136.60000,134.07000,136.10000,132.71900,2.35%,11010734 +2023-12-12,135.98000,137.23000,135.50000,136.68000,133.28400,0.43%,7380380 +2023-12-13,136.38000,138.99000,136.08000,138.80000,135.35200,1.55%,7507650 +2023-12-14,139.60000,142.76500,139.60000,141.50000,137.98400,1.95%,11468866 +2023-12-15,142.05000,143.49000,141.38000,143.13000,139.57400,1.15%,25053475 +2023-12-18,142.51000,143.12000,141.29000,141.65000,138.13100,-1.03%,7832098 +2023-12-19,142.03000,143.43000,141.44000,143.23000,139.67100,1.12%,5650638 +2023-12-20,141.97000,142.98000,140.36000,140.44000,136.95100,-1.95%,7264821 +2023-12-21,141.80000,142.69000,140.98500,142.44000,138.90100,1.42%,8361560 +2023-12-22,143.25000,144.40000,142.75000,143.49000,139.92500,0.74%,4659213 +2023-12-26,144.17000,146.05000,143.96000,145.46000,141.84600,1.37%,4381167 +2023-12-27,145.85000,146.22000,145.04000,145.72000,142.10000,0.18%,4465958 +2023-12-28,146.18000,146.89000,145.73000,145.86000,142.23600,0.10%,4928829 +2023-12-29,145.41000,145.62000,143.79000,144.63000,141.03700,-0.84%,4839267 +2024-01-02,142.19000,142.19500,138.78100,140.23000,136.74600,-3.04%,8495776 +2024-01-03,138.89000,138.89000,136.99000,137.60000,134.18100,-1.88%,8133289 +2024-01-04,135.44000,137.33000,134.94100,136.17000,132.78700,-1.04%,6770279 +2024-01-05,136.16000,138.07000,135.85000,136.73000,133.33300,0.41%,6618847 +2024-01-08,136.99000,139.15000,136.64000,139.03000,135.57600,1.68%,7729379 +2024-01-09,137.54000,140.94800,137.13700,139.89000,136.41400,0.62%,5856890 +2024-01-10,139.89000,140.03000,137.79000,139.31000,135.84900,-0.41%,5652493 +2024-01-11,139.00000,139.95000,136.03000,139.03000,135.57600,-0.20%,7374872 +2024-01-12,142.12000,142.66000,139.16000,140.20000,136.71700,0.84%,6546589 +2024-01-16,140.00000,141.23000,137.98000,141.12000,137.61400,0.66%,7483018 +2024-01-17,139.62000,139.63000,137.35000,139.32000,135.85900,-1.28%,6584710 +2024-01-18,143.14800,145.65000,142.33000,145.29000,141.68000,4.29%,12892977 +2024-01-19,147.26500,152.77000,146.74000,151.96000,148.18500,4.59%,16193891 +2024-01-22,152.75000,154.57500,151.87000,152.87000,149.07200,0.60%,10456110 +2024-01-23,152.87000,153.74000,151.41000,153.50000,149.68600,0.41%,6232270 +2024-01-24,154.79000,156.32000,153.90000,154.37000,150.53500,0.57%,8237380 +2024-01-25,157.60000,157.98000,153.67000,154.47000,150.63200,0.06%,7740870 +2024-01-26,152.21000,152.98000,150.38000,150.72000,146.97500,-2.43%,7744740 +2024-01-29,150.40000,151.23500,148.42000,149.64000,145.92200,-0.72%,10770719 +2024-01-30,148.00000,148.80000,145.57000,145.98000,142.35300,-2.45%,9132768 +2024-01-31,145.34000,150.16000,144.33500,148.51000,144.82000,1.73%,21184194 +2024-02-01,140.87000,143.91000,140.09000,141.11000,137.60400,-4.98%,22810613 +2024-02-02,140.65000,142.14000,139.26000,141.69000,138.17000,0.41%,10442665 +2024-02-05,141.86000,144.65000,141.21000,144.03000,140.45200,1.65%,8032550 +2024-02-06,144.50000,144.81000,142.43000,144.10000,140.52000,0.05%,7286261 +2024-02-07,145.16000,145.95000,143.63000,145.89000,142.26500,1.24%,7361904 +2024-02-08,146.85000,148.61000,146.28500,148.18000,144.49800,1.57%,9448662 +2024-02-09,149.00000,153.40000,148.35000,151.00000,147.24800,1.90%,11981502 +2024-02-12,150.38000,154.76000,150.25000,153.10000,149.29600,1.39%,11806345 +2024-02-13,150.00000,151.25000,148.41000,150.04000,146.31200,-2.00%,8976265 +2024-02-14,151.31000,154.39300,151.05000,153.94000,150.11500,2.60%,8715118 +2024-02-15,155.00000,157.17000,154.48500,155.98000,152.10500,1.33%,9372391 +2024-02-16,157.47000,157.76000,152.60000,152.69000,148.89600,-2.11%,8429094 +2024-02-20,151.89000,152.90000,149.87000,151.96000,148.18500,-0.48%,8745482 +2024-02-21,149.83000,152.05000,148.90000,152.01000,148.23300,0.03%,9769463 +2024-02-22,154.77000,155.51000,152.31500,154.75000,150.90500,1.80%,11407451 +2024-02-23,155.69500,156.91000,154.32700,154.91000,151.06100,0.10%,5953301 +2024-02-26,156.00000,157.48000,155.79000,157.03000,153.12900,1.37%,6307616 +2024-02-27,157.75000,159.20000,157.49000,158.30000,154.36700,0.81%,6021410 +2024-02-28,156.00000,156.54000,154.96000,155.85000,152.75800,-1.55%,5210958 +2024-02-29,156.87000,158.20000,156.18000,157.79000,154.66000,1.24%,8321448 +2024-03-01,159.39000,164.00000,158.07000,163.09000,159.85400,3.36%,10405715 +2024-03-04,165.12000,167.83000,164.72000,166.56000,163.25600,2.13%,11865142 +2024-03-05,164.73000,165.59000,160.23000,161.45000,158.24700,-3.07%,9608823 +2024-03-06,164.82000,169.25000,164.33000,167.89000,164.55900,3.99%,12230453 +2024-03-07,169.60000,177.59000,169.43000,175.72000,172.23400,4.66%,14495135 +2024-03-08,174.82000,175.47000,170.54000,170.57000,167.18600,-2.93%,11317959 +2024-03-11,169.00000,171.98000,168.12000,171.12000,167.72500,0.32%,7224659 +2024-03-12,172.91000,173.90000,170.58000,173.08000,169.64600,1.15%,7624802 +2024-03-13,171.22000,171.50000,168.60000,169.25000,165.89200,-2.21%,8715709 +2024-03-14,169.60000,169.95000,166.71000,168.45000,165.10800,-0.47%,8121647 +2024-03-15,167.10000,168.77000,165.85000,167.20000,163.88300,-0.74%,16414624 +2024-03-18,170.91000,171.46000,166.35000,166.92000,163.60800,-0.17%,6653663 +2024-03-19,166.09000,166.46000,163.63000,164.10000,160.84400,-1.69%,7404369 +2024-03-20,164.10000,168.17300,163.83000,167.67000,164.34400,2.18%,5995811 +2024-03-21,170.74000,172.91500,169.63000,170.85000,167.46000,1.90%,8497474 +2024-03-22,169.55000,171.90000,169.30000,170.10000,166.72500,-0.44%,5645466 +2024-03-25,167.88000,168.77000,166.97000,167.52000,164.19600,-1.52%,5682477 +2024-03-26,168.05000,169.42000,167.00000,167.07000,163.75500,-0.27%,5289949 +2024-03-27,169.45000,169.48000,166.97000,169.13000,165.77500,1.23%,6309666 +2024-03-28,169.10000,169.89000,167.98000,169.30000,165.94100,0.10%,5323975 +2024-04-01,168.27000,172.80000,168.21000,171.72000,168.31300,1.43%,6665667 +2024-04-02,170.47000,171.40000,169.28000,171.04000,167.64700,-0.40%,7430673 +2024-04-03,170.00000,173.96000,169.33000,173.91000,170.46000,1.68%,6924814 +2024-04-04,175.00000,175.95000,169.41000,169.76000,166.39200,-2.39%,9012861 +2024-04-05,170.18000,172.24000,169.71000,171.53000,168.12700,1.04%,5683034 +2024-04-08,172.93000,174.39000,172.35500,173.62000,170.17500,1.22%,4809820 +2024-04-09,175.27000,175.99000,173.37000,175.57000,172.08700,1.12%,5020842 +2024-04-10,172.42000,173.71000,170.07000,170.86000,167.47000,-2.68%,6177357 +2024-04-11,171.67000,175.62500,170.50000,175.13000,171.65600,2.50%,6262569 +2024-04-12,172.28000,173.39000,170.96000,171.29000,167.89200,-2.19%,8216680 +2024-04-15,174.27000,174.38000,168.58000,169.84000,166.47000,-0.85%,6570567 +2024-04-16,169.50000,169.57000,167.45000,168.58000,165.23500,-0.74%,6390091 +2024-04-17,169.22000,170.19000,163.77000,164.32000,161.06000,-2.53%,8081978 +2024-04-18,162.36000,164.10000,159.86000,161.44000,158.23700,-1.75%,9209372 +2024-04-19,161.29000,161.39000,156.34000,157.63000,154.50300,-2.36%,10292182 +2024-04-22,158.04000,161.64000,157.16000,160.18000,157.00200,1.62%,7848681 +2024-04-23,160.96000,162.25500,159.68000,161.35000,158.14900,0.73%,6616694 +2024-04-24,163.87000,165.93000,162.00000,163.63000,160.38400,1.41%,6130515 +2024-04-25,164.08000,164.62500,161.73000,163.30000,160.06000,-0.20%,6230692 +2024-04-26,162.90000,166.52000,162.51000,165.66000,162.37300,1.45%,7141339 +2024-04-29,165.20000,169.27000,165.20000,169.20000,165.84300,2.14%,6623860 +2024-04-30,169.23000,169.24000,165.81000,165.85000,162.56000,-1.98%,6914197 +2024-05-01,164.51000,169.64000,163.79000,164.11000,160.85400,-1.05%,13113578 +2024-05-02,175.47000,181.69000,175.29000,180.10000,176.52700,9.74%,25894845 +2024-05-03,182.24000,183.19000,177.80000,179.64000,176.07600,-0.26%,10043912 +2024-05-06,181.91000,182.40000,180.40000,181.85000,178.24200,1.23%,6980071 +2024-05-07,182.45000,184.31000,179.22000,180.15000,176.57600,-0.93%,8011055 +2024-05-08,176.73000,180.79000,176.61500,180.55000,176.96800,0.22%,6242590 +2024-05-09,181.00000,181.71000,179.44000,180.54000,176.95800,-0.01%,5513454 +2024-05-10,182.00000,183.54500,181.23800,182.08000,178.46800,0.85%,4702542 +2024-05-13,183.18000,184.72500,182.90000,184.21000,180.55500,1.17%,6384837 +2024-05-14,184.51000,189.29000,184.49000,188.97000,185.22100,2.58%,7713362 +2024-05-15,190.01000,196.08000,190.00000,194.61000,190.74900,2.98%,11349079 +2024-05-16,195.00000,195.63000,192.78000,193.27000,189.43600,-0.69%,8173415 +2024-05-17,192.90000,195.44000,191.87000,193.86000,190.01400,0.31%,5799714 +2024-05-20,194.00000,199.99000,193.28000,197.76000,193.83700,2.01%,8879734 +2024-05-21,196.01200,201.98000,195.76000,200.85000,196.86500,1.56%,11498777 +2024-05-22,202.93000,204.84000,201.70000,202.93000,198.90400,1.04%,11170066 +2024-05-23,205.88000,207.95000,199.42000,201.76000,197.75700,-0.58%,14475086 +2024-05-24,203.89000,211.30000,203.56000,210.36000,206.18700,4.26%,13809903 +2024-05-28,217.22500,217.43000,211.30000,213.08000,208.85300,1.29%,12485382 +2024-05-29,208.65000,210.66000,206.70000,208.26000,204.12800,-2.26%,12552515 +2024-05-30,208.00000,209.37000,203.82200,204.80000,201.57000,-1.66%,12263870 +2024-05-31,208.00000,209.05000,198.71000,204.05000,200.83200,-0.37%,15064863 +2024-06-03,209.56000,210.98000,202.41000,205.91000,202.66300,0.91%,12419478 +2024-06-04,205.91000,206.23000,201.66000,204.37000,201.14700,-0.75%,6629105 +2024-06-05,206.93000,212.50000,205.36500,211.90000,208.55800,3.68%,11626287 +2024-06-06,211.90000,212.24000,208.79000,209.44000,206.13700,-1.16%,7597184 +2024-06-07,209.73000,209.80000,204.89000,206.62000,203.36100,-1.35%,5714393 +2024-06-10,205.28500,210.58200,204.56000,209.35000,206.04800,1.32%,6470472 +2024-06-11,207.15000,209.45000,204.78000,208.52000,205.23100,-0.40%,8197458 +2024-06-12,212.50000,215.62000,210.88000,215.39000,211.99300,3.29%,9502803 +2024-06-13,216.36000,218.36000,213.01000,217.81000,214.37500,1.12%,10102782 +2024-06-14,217.64000,218.05000,213.65000,215.33000,211.93400,-1.14%,6438225 +2024-06-17,217.09000,222.67000,213.40000,222.22000,218.71500,3.20%,12109084 +2024-06-18,226.82000,230.63000,226.00000,227.09000,223.50800,2.19%,22037468 +2024-06-20,224.20000,225.90000,212.84000,215.47000,212.07200,-5.12%,18701196 +2024-06-21,211.76000,215.47000,209.41000,212.53000,209.17800,-1.36%,22741323 +2024-06-24,206.91000,207.03000,200.24000,200.84000,197.67200,-5.50%,16087747 +2024-06-25,203.14000,203.15000,199.17000,202.17000,198.98100,0.66%,12053664 +2024-06-26,200.31000,201.15000,195.70000,197.33000,194.21800,-2.39%,10023790 +2024-06-27,196.87000,198.57000,193.84000,195.15000,192.07200,-1.10%,11936570 +2024-06-28,196.00000,203.94000,195.61000,199.18000,196.03900,2.07%,15547484 +2024-07-01,199.47000,200.66800,196.08000,200.03000,196.87500,0.43%,6800566 +2024-07-02,198.25000,200.48000,197.09000,200.16000,197.00300,0.06%,5632945 +2024-07-03,202.68000,204.86000,200.44000,203.81000,200.59600,1.82%,4996211 +2024-07-05,205.85000,206.75000,203.98000,205.75000,202.50500,0.95%,6375172 +2024-07-08,207.24000,210.43500,206.15200,207.89000,204.61100,1.04%,6920442 +2024-07-09,206.48000,208.55000,204.66000,207.12000,203.85300,-0.37%,5276289 +2024-07-10,208.74000,209.24000,206.55700,208.80000,205.50700,0.81%,5159400 +2024-07-11,210.02000,210.13000,199.77000,199.85000,196.69800,-4.29%,8602248 +2024-07-12,201.66000,206.08000,200.25000,202.43000,199.23700,1.29%,7217219 +2024-07-15,203.00000,209.24000,202.78500,208.18000,204.89700,2.84%,7463726 +2024-07-16,210.00000,211.09000,206.62000,209.64000,206.33400,0.70%,5998488 +2024-07-17,199.73000,200.00000,190.56000,191.60000,188.57800,-8.61%,16156207 +2024-07-18,193.78000,193.90000,186.95000,191.46000,188.44000,-0.07%,9960596 +2024-07-19,191.69000,193.08900,185.76000,186.21000,183.27300,-2.74%,9195710 +2024-07-22,191.00000,195.50000,189.05000,194.97000,191.89500,4.70%,7590017 +2024-07-23,194.20000,196.24000,192.15000,193.35000,190.30100,-0.83%,5796721 +2024-07-24,189.33500,189.61000,180.69000,181.07000,178.21400,-6.35%,13295252 +2024-07-25,179.62000,180.23500,173.27000,175.39000,172.62400,-3.14%,12700063 +2024-07-26,179.01000,181.30000,177.57000,180.05000,177.21000,2.66%,6567842 +2024-07-29,181.50000,182.64000,177.85000,178.64000,175.82300,-0.78%,6051554 +2024-07-30,179.34000,179.40000,166.77200,166.94000,164.30700,-6.55%,15338918 +2024-07-31,175.58000,181.08000,173.41000,180.95000,178.09600,8.39%,19222187 +2024-08-01,171.76000,176.97000,161.33000,164.00000,161.41300,-9.37%,24795022 +2024-08-02,160.52000,164.26000,157.53000,159.31000,156.79700,-2.86%,16618860 +2024-08-05,153.27000,162.82000,151.39000,157.95000,155.45900,-0.85%,12733905 +2024-08-06,158.42000,163.63000,156.50000,158.72000,156.21700,0.49%,9301031 +2024-08-07,163.58000,164.32000,155.50000,156.12000,153.65800,-1.64%,9266867 +2024-08-08,160.74000,165.59000,157.87000,164.95000,162.34900,5.66%,9590873 +2024-08-09,164.07000,165.89000,161.98000,164.48000,161.88600,-0.28%,4824606 +2024-08-12,160.56000,163.39000,157.42000,162.89000,160.32100,-0.97%,8548033 +2024-08-13,164.30000,169.56000,163.28000,169.47000,166.79700,4.04%,11102075 +2024-08-14,170.64000,171.25900,164.72500,167.15000,164.51400,-1.37%,7208248 +2024-08-15,171.75000,174.64000,170.61000,173.34000,170.60600,3.70%,10752143 +2024-08-16,172.28500,173.38000,170.63000,172.18000,169.46400,-0.67%,5435739 +2024-08-19,171.57000,174.32000,168.74000,174.26000,171.51200,1.21%,6708083 +2024-08-20,173.86000,175.43000,171.15000,172.11000,169.39600,-1.23%,6222388 +2024-08-21,172.99000,174.87000,172.07500,174.22000,171.47200,1.23%,6309503 +2024-08-22,174.30000,174.58500,168.38000,169.00000,166.33500,-3.00%,6743476 +2024-08-23,171.76000,174.62000,170.63000,173.50000,170.76400,2.66%,6823561 +2024-08-26,171.97000,172.38000,168.53000,169.49000,166.81700,-2.31%,7437611 +2024-08-27,169.17000,174.44000,168.26500,173.93000,171.18700,2.62%,6498782 +2024-08-28,174.38000,175.72000,169.63000,171.85000,169.14000,-1.20%,6534566 +2024-08-29,173.42000,176.36000,168.93000,169.49000,166.81700,-1.37%,12514154 +2024-08-30,172.29000,175.46000,170.80000,175.30000,172.53500,3.43%,11110813 +2024-09-03,171.88500,172.15500,162.00000,163.24000,160.66500,-6.88%,11620265 +2024-09-04,163.00000,168.24000,162.63000,165.33000,162.72300,1.28%,6453864 +2024-09-05,163.08000,165.79900,161.85000,163.70000,161.95500,-0.99%,5599989 +2024-09-06,162.74000,163.19000,157.13000,158.19000,156.50400,-3.37%,10703047 +2024-09-09,161.09000,162.37000,158.57000,160.77000,159.05600,1.63%,7494915 +2024-09-10,160.00000,162.06000,157.68000,161.68000,159.95600,0.57%,7918073 +2024-09-11,162.36000,166.90000,159.25000,166.56000,164.78400,3.02%,8275440 +2024-09-12,165.88000,166.31000,162.90000,164.98000,163.22100,-0.95%,6045562 +2024-09-13,165.81000,168.30000,165.44000,167.73000,165.94200,1.67%,4049902 +2024-09-16,164.93000,167.34000,163.79000,166.61000,164.83400,-0.67%,6510034 +2024-09-17,168.88000,169.50000,166.08000,168.70000,166.90200,1.25%,5828016 +2024-09-18,169.52000,172.42000,167.69500,168.30000,166.50600,-0.24%,5877581 +2024-09-19,174.42000,176.80000,172.49000,173.92000,172.06600,3.34%,10900028 +2024-09-20,172.69000,173.07000,164.30000,168.92000,167.11900,-2.87%,27546386 +2024-09-23,168.42000,169.98000,165.35000,165.96000,164.19100,-1.75%,9810047 +2024-09-24,167.42000,169.35500,165.98000,166.95000,165.17000,0.60%,9666799 +2024-09-25,166.28000,168.59000,165.76000,168.27000,166.47600,0.79%,5095502 +2024-09-26,174.91000,175.75000,166.78000,172.66000,170.81900,2.61%,8474993 +2024-09-27,173.00000,173.45000,169.83000,170.13000,168.31600,-1.47%,5880662 +2024-09-30,171.37000,172.23000,167.75000,170.05000,168.23700,-0.05%,8103000 +2024-10-01,169.80000,170.29000,164.08000,165.78000,164.01300,-2.51%,8277568 +2024-10-02,166.15000,169.75000,165.15000,168.32000,166.52600,1.53%,4484587 +2024-10-03,165.95000,169.53000,165.66000,168.92000,167.11900,0.36%,6260212 +2024-10-04,172.55000,172.80000,166.48000,168.90000,167.09900,-0.01%,6588668 +2024-10-07,167.63500,168.72000,165.73500,166.94000,165.16000,-1.16%,4359327 +2024-10-08,164.86000,167.72100,163.66000,166.34000,164.56700,-0.36%,7843548 +2024-10-09,165.95000,170.30000,164.66500,170.22000,168.40500,2.33%,5486488 +2024-10-10,167.23000,168.75000,165.33000,168.52000,166.72300,-1.00%,5048030 +2024-10-11,168.00000,170.43000,166.87000,169.98000,168.16800,0.87%,3801395 +2024-10-14,171.34000,178.87000,170.90000,178.04000,176.14200,4.74%,9933613 +2024-10-15,177.22000,179.82500,172.75000,174.09000,172.23400,-2.22%,12910401 +2024-10-16,174.62000,174.67000,170.22000,171.48000,169.65200,-1.50%,6495701 +2024-10-17,175.61500,175.61500,171.02000,171.10000,169.27600,-0.22%,6093179 +2024-10-18,172.11000,172.58000,169.42000,170.92000,169.09800,-0.11%,6432721 +2024-10-21,169.63500,170.17000,166.06900,169.01000,167.20800,-1.12%,7297738 +2024-10-22,169.01000,173.48000,168.23000,173.18000,171.33400,2.47%,7313047 +2024-10-23,169.34000,172.64000,164.30000,166.60000,164.82400,-3.80%,9788217 +2024-10-24,166.61000,168.94000,165.53000,168.10000,166.30800,0.90%,4933426 +2024-10-25,170.27500,173.18000,169.80600,170.27000,168.45500,1.29%,5496607 +2024-10-28,169.42000,173.15000,169.37000,172.22000,170.38400,1.15%,5024581 +2024-10-29,172.19500,176.57000,171.26000,176.00000,174.12400,2.19%,6427746 +2024-10-30,169.92000,171.73500,167.53000,167.62000,165.83300,-4.76%,8819735 +2024-10-31,167.62000,167.78000,162.08000,162.77000,161.03500,-2.89%,10261236 +2024-11-01,163.08000,166.08500,162.77000,165.27000,163.50800,1.54%,6498125 +2024-11-04,165.06000,167.50000,163.63500,165.18000,163.41900,-0.05%,4949802 +2024-11-05,165.00000,167.59000,164.24500,165.91000,164.14100,0.44%,5373163 +2024-11-06,169.25000,178.45000,168.67000,172.99000,171.14600,4.27%,17661921 +2024-11-07,180.26500,182.10000,171.63000,172.91000,171.06700,-0.05%,23586315 +2024-11-08,172.09000,173.49000,168.75500,170.91000,169.08800,-1.16%,10736646 +2024-11-11,170.00000,170.79000,166.09000,168.29000,166.49600,-1.53%,7829485 +2024-11-12,167.05000,167.33000,161.86000,163.41000,161.66800,-2.90%,8483331 +2024-11-13,162.79000,162.94000,159.75000,160.42000,158.71000,-1.83%,7921747 +2024-11-14,162.95000,164.91000,161.87000,163.97000,162.22200,2.21%,7012644 +2024-11-15,163.00000,164.32500,159.60000,160.50000,158.78900,-2.12%,9737033 +2024-11-18,162.60000,165.14000,162.00000,164.50000,162.74600,2.49%,7816812 +2024-11-19,164.03000,166.23000,162.65000,164.71000,162.95400,0.13%,6176848 +2024-11-20,164.00000,164.20000,152.95100,154.27000,152.62500,-6.34%,14483042 +2024-11-21,155.16000,156.94000,153.59000,155.46000,153.80300,0.77%,10685785 +2024-11-22,154.79000,156.88000,153.73000,156.79000,155.11800,0.86%,5709268 +2024-11-25,158.94000,159.65000,157.21900,158.82000,157.12700,1.29%,9189843 +2024-11-26,159.75000,161.47000,156.09000,156.93000,155.25700,-1.19%,9489853 +2024-11-27,156.93000,157.65000,154.46000,156.40000,154.73300,-0.34%,6337854 +2024-11-29,158.11000,161.52000,157.75000,158.53000,156.84000,1.36%,6112016 +2024-12-02,158.38000,163.37000,158.38000,163.03000,161.29200,2.84%,9812677 +2024-12-03,161.50000,163.86000,161.32000,162.58000,160.84700,-0.28%,6961372 +2024-12-04,164.47500,165.00000,162.24000,163.34000,161.59900,0.47%,6721577 +2024-12-05,162.59000,164.45000,159.93000,160.39000,159.52100,-1.81%,7279786 +2024-12-06,160.39000,160.39000,157.24000,159.51000,158.64600,-0.55%,9918412 +2024-12-09,157.48000,162.93000,157.47000,160.74000,159.86900,0.77%,9481232 +2024-12-10,160.77000,161.49000,156.04000,156.46000,155.61200,-2.66%,8683634 +2024-12-11,157.29000,160.46000,156.97000,159.83000,158.96400,2.15%,7081804 +2024-12-12,158.67000,159.46000,156.92100,158.24000,157.38300,-0.99%,5796116 +2024-12-13,158.24000,159.68100,156.62000,158.53000,157.67100,0.18%,8886682 +2024-12-16,158.16000,158.71000,154.02000,157.89000,157.03500,-0.40%,9951138 +2024-12-17,156.49000,159.98000,156.49000,157.92000,157.06400,0.02%,7187382 +2024-12-18,158.25000,161.16000,152.32500,153.05000,152.22100,-3.08%,10295189 +2024-12-19,154.03000,155.47000,150.06000,150.40000,149.58500,-1.73%,8414797 +2024-12-20,149.58000,154.57000,149.43000,152.89000,152.06200,1.66%,17347066 +2024-12-23,155.66000,158.69000,154.55000,158.24000,157.38300,3.50%,8863199 +2024-12-24,158.64000,159.40000,157.54000,159.36000,158.49700,0.71%,2839592 +2024-12-26,157.40000,159.56000,157.35000,158.53000,157.67100,-0.52%,3847905 +2024-12-27,157.19000,157.75000,155.52000,157.24000,156.38800,-0.81%,7232473 +2024-12-30,155.23000,156.13000,153.80000,154.58000,153.74300,-1.69%,5355964 +2024-12-31,154.72000,155.84000,153.21000,153.62000,152.78800,-0.62%,4423330 +2025-01-02,155.01000,157.51000,152.79000,153.64000,152.80800,0.01%,5009075 +2025-01-03,155.42000,158.43500,154.49000,157.83000,156.97500,2.73%,5887151 +2025-01-06,159.33000,165.67000,159.33000,159.85000,158.98400,1.28%,9599764 +2025-01-07,162.00000,163.45000,159.25000,160.52000,159.65000,0.42%,7666013 +2025-01-08,160.05000,160.19000,156.94000,159.08000,158.21800,-0.90%,7731918 +2025-01-10,157.70000,158.28000,155.55000,156.98000,156.13000,-1.32%,6236809 +2025-01-13,155.22000,157.37000,154.80000,157.13000,156.27900,0.10%,5714689 +2025-01-14,160.14000,161.01000,156.55900,159.53000,158.66600,1.53%,6476497 +2025-01-15,162.10000,165.45000,162.09000,164.41000,163.51900,3.06%,9284034 +2025-01-16,165.35000,165.84000,161.28000,161.43000,160.55500,-1.81%,7188856 +2025-01-17,165.38000,165.61000,163.10000,164.56000,163.66800,1.94%,8097475 +2025-01-21,166.00000,168.68000,165.35000,167.27000,166.36400,1.65%,7380518 +2025-01-22,168.32000,172.09000,168.19000,170.24000,169.31800,1.78%,7281689 +2025-01-23,170.38000,174.38000,169.38000,174.36000,173.41500,2.42%,7172321 +2025-01-24,175.10000,175.20000,171.94200,172.11000,171.17800,-1.29%,5825772 +2025-01-27,172.10000,172.20000,167.28000,171.18000,170.25300,-0.54%,15632612 +2025-01-28,170.22000,173.49000,169.81000,171.55000,170.62100,0.22%,8720168 +2025-01-29,171.55000,173.49000,170.22000,171.71000,170.78000,0.09%,5118924 +2025-01-30,172.34000,173.54000,170.97000,171.93000,170.99900,0.13%,6010556 +2025-01-31,172.51000,176.79000,172.29000,172.93000,171.99300,0.58%,7808977 +2025-02-03,168.88000,172.58000,168.06000,170.24000,169.31800,-1.56%,7447086 +2025-02-04,168.50000,173.79000,168.50000,173.04000,172.10300,1.64%,5457922 +2025-02-05,173.00000,177.00000,169.90300,175.86000,174.90700,1.63%,15420587 +2025-02-06,167.84000,169.49000,165.40000,169.32000,168.40300,-3.72%,16293503 +2025-02-07,169.83000,171.30000,166.06000,167.96000,167.05000,-0.80%,7841658 +2025-02-10,169.73000,171.80000,169.00000,171.36000,170.43200,2.02%,6237693 +2025-02-11,169.65000,172.70000,169.11000,171.99000,171.05800,0.37%,6588067 +2025-02-12,169.55000,170.93000,168.24000,170.29000,169.36700,-0.99%,5505696 +2025-02-13,170.19000,172.36000,169.47000,172.15000,171.21700,1.09%,6362183 +2025-02-14,172.60000,172.82000,171.04000,172.23000,171.29700,0.05%,4691344 +2025-02-18,173.26000,173.72000,171.23600,173.64000,172.69900,0.82%,7292649 +2025-02-19,173.98500,176.50000,173.35000,175.22000,174.27100,0.91%,6849614 +2025-02-20,176.00000,176.39000,172.90000,173.70000,172.75900,-0.87%,6316412 +2025-02-21,174.98000,175.43000,165.21000,165.43000,164.53400,-4.76%,12531871 +2025-02-24,165.91000,166.59000,160.99000,161.10000,160.22700,-2.62%,9827839 +2025-02-25,161.66000,163.33000,159.44000,161.22000,160.34700,0.07%,8244945 +2025-02-26,161.83000,164.14000,160.93000,162.10000,161.22200,0.55%,9161867 +2025-02-27,162.34000,163.25000,154.10000,154.44000,153.60300,-4.73%,10807193 +2025-02-28,155.10000,157.31000,153.40000,157.17000,156.31800,1.77%,10149470 +2025-03-03,158.99000,160.08000,152.52000,153.62000,152.78800,-2.26%,9601853 +2025-03-04,155.27000,157.20000,151.35000,154.46000,153.62300,0.55%,8956839 +2025-03-05,155.04000,159.15000,153.03000,158.49000,157.63100,2.61%,6786851 +2025-03-06,154.11000,157.88000,154.09000,156.04000,156.04000,-1.55%,7808129 +2025-03-07,155.22000,161.82000,155.22000,161.22000,161.22000,3.32%,8727617 +2025-03-10,157.35000,159.26000,152.61000,154.98000,154.98000,-3.87%,10087273 +2025-03-11,154.85000,156.22800,150.86000,153.10000,153.10000,-1.21%,8692939 +2025-03-12,154.21000,155.86000,151.92000,152.80000,152.80000,-0.20%,7117435 +2025-03-13,152.59500,155.63000,150.42000,151.94000,151.94000,-0.56%,5861709 +2025-03-14,153.56000,156.95000,153.54000,156.58000,156.58000,3.05%,5309435 +2025-03-17,155.60000,158.72000,155.44000,157.95000,157.95000,0.87%,5781412 +2025-03-18,157.95000,159.73000,155.92300,156.29000,156.29000,-1.05%,6898367 +2025-03-19,156.43000,160.51500,155.06000,158.26000,158.26000,1.26%,5870969 +2025-03-20,158.00000,159.12000,156.52000,157.95000,157.95000,-0.20%,5089255 +2025-03-21,154.98000,157.41600,153.56000,156.82000,156.82000,-0.72%,10729032 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ROP-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ROP-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..10384963c9a68de9cff9e6ee7c33f8f729fa1f59 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ROP-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,170.86000,172.24000,170.53000,171.81000,161.99100,0.18%,316569 +2015-03-25,171.94000,172.72000,170.65000,170.65000,160.89800,-0.68%,514511 +2015-03-26,170.47000,170.91000,169.81000,170.48000,160.73700,-0.10%,389291 +2015-03-27,169.77000,172.11000,169.44000,171.41000,161.61400,0.55%,441676 +2015-03-30,172.32000,174.19000,171.75000,174.02000,164.07500,1.52%,245995 +2015-03-31,173.01000,173.60000,171.67000,172.00000,162.17100,-1.16%,446166 +2015-04-01,171.41000,171.41000,168.92000,169.77000,160.06800,-1.30%,582626 +2015-04-02,169.85000,172.65000,169.35000,171.38000,161.58600,0.95%,405333 +2015-04-06,170.75000,172.91000,170.43000,172.13000,162.29300,0.44%,385479 +2015-04-07,171.89000,172.84000,170.80000,170.95000,161.18100,-0.69%,277615 +2015-04-08,170.91000,172.06000,169.50000,169.78000,160.31300,-0.68%,722646 +2015-04-09,169.69000,170.69000,168.82000,170.49000,160.98400,0.42%,562329 +2015-04-10,171.29000,171.45000,169.84000,170.31000,160.81400,-0.11%,312477 +2015-04-13,170.61000,170.61000,168.93000,169.13000,159.69900,-0.69%,369997 +2015-04-14,168.57000,169.78000,167.74000,169.62000,160.16200,0.29%,245366 +2015-04-15,170.41000,171.56000,169.34000,171.22000,161.67300,0.94%,344242 +2015-04-16,170.62000,171.44000,169.21000,170.65000,161.13500,-0.33%,276374 +2015-04-17,169.53000,169.53000,166.01000,167.08000,157.76400,-2.09%,405900 +2015-04-20,167.78000,169.58000,167.10000,169.09000,159.66200,1.20%,369573 +2015-04-21,169.27000,169.64000,168.04000,168.24000,158.85900,-0.50%,536104 +2015-04-22,168.23000,169.03000,165.95000,168.93000,159.51100,0.41%,594455 +2015-04-23,168.29000,170.81500,167.44000,170.05000,160.56800,0.66%,554344 +2015-04-24,169.94000,170.70000,168.01000,169.92000,160.44500,-0.08%,660540 +2015-04-27,174.52000,176.41000,172.04200,172.55000,162.92900,1.55%,694017 +2015-04-28,170.30000,172.94000,169.51000,172.93000,163.28800,0.22%,580445 +2015-04-29,171.76000,172.87000,169.28000,171.15000,161.60700,-1.03%,433841 +2015-04-30,170.41000,170.65000,167.88000,168.17000,158.79300,-1.74%,676804 +2015-05-01,168.53000,170.14000,167.72000,169.51000,160.05800,0.80%,479193 +2015-05-04,169.57000,171.08000,168.77000,170.40000,160.89900,0.53%,393751 +2015-05-05,169.65000,170.85000,168.18000,168.24000,158.85900,-1.27%,323651 +2015-05-06,169.13000,169.49000,166.85000,168.32000,158.93500,0.05%,507022 +2015-05-07,167.59000,169.16000,166.77000,168.88000,159.46300,0.33%,379623 +2015-05-08,170.76000,172.77000,169.92000,172.34000,162.73000,2.05%,561846 +2015-05-11,171.58000,172.47500,171.08000,171.12000,161.57800,-0.71%,422006 +2015-05-12,170.36000,172.65000,169.87000,172.43000,162.81500,0.77%,402360 +2015-05-13,173.21000,174.93000,171.61000,174.17000,164.45800,1.01%,441581 +2015-05-14,175.32000,176.62000,174.60000,176.35000,166.51700,1.25%,443486 +2015-05-15,176.01000,176.99000,175.06000,176.08000,166.26200,-0.15%,676442 +2015-05-18,175.40000,176.54000,174.92000,176.21000,166.38500,0.07%,282065 +2015-05-19,176.45000,176.72000,175.40000,176.61000,166.76200,0.23%,256554 +2015-05-20,176.57000,177.40000,175.58000,176.89000,167.02700,0.16%,263368 +2015-05-21,177.01000,177.64000,176.02000,177.20000,167.31900,0.18%,278895 +2015-05-22,177.27000,177.72000,176.60000,177.15000,167.27200,-0.03%,267680 +2015-05-26,176.48000,177.07000,174.97000,175.71000,165.91300,-0.81%,290849 +2015-05-27,176.69000,178.00000,176.06000,177.69000,167.78200,1.13%,251877 +2015-05-28,177.50000,177.64000,176.01000,177.18000,167.30100,-0.29%,225655 +2015-05-29,176.59000,176.59000,174.37000,174.96000,165.20400,-1.25%,315164 +2015-06-01,175.58000,175.58000,173.46000,174.91000,165.15700,-0.03%,286510 +2015-06-02,174.58000,176.79000,173.98000,175.73000,165.93100,0.47%,214566 +2015-06-03,176.23000,176.93000,175.24000,176.42000,166.58300,0.39%,180156 +2015-06-04,175.83000,175.83000,174.02000,174.33000,164.60900,-1.18%,260638 +2015-06-05,174.16000,175.17000,173.01000,175.07000,165.30800,0.42%,232816 +2015-06-08,174.55000,176.61000,174.16000,174.50000,164.77000,-0.33%,188108 +2015-06-09,175.08000,175.74000,174.27000,175.07000,165.30800,0.33%,202562 +2015-06-10,175.79000,177.37000,175.78000,177.04000,167.16800,1.13%,199890 +2015-06-11,177.22000,178.33000,176.93000,177.71000,167.80100,0.38%,265588 +2015-06-12,177.15000,177.23000,175.39000,175.84000,166.03500,-1.05%,190039 +2015-06-15,174.09000,174.27000,172.36000,173.97000,164.27000,-1.06%,270900 +2015-06-16,174.06000,174.94000,173.49000,174.08000,164.37300,0.06%,235098 +2015-06-17,174.34000,175.23000,173.34000,174.44000,164.71300,0.21%,211595 +2015-06-18,174.83000,177.39000,174.61000,177.01000,167.14000,1.47%,376439 +2015-06-19,176.90000,177.24500,176.05000,176.15000,166.32800,-0.49%,830618 +2015-06-22,177.55000,178.92000,177.36000,177.79000,167.87700,0.93%,238643 +2015-06-23,177.81000,178.68000,176.57000,176.91000,167.04600,-0.49%,330066 +2015-06-24,176.37000,177.35000,175.39000,175.69000,165.89400,-0.69%,298077 +2015-06-25,175.95000,176.59000,174.91000,175.09000,165.32700,-0.34%,226253 +2015-06-26,175.73000,176.86200,175.19000,175.98000,166.16700,0.51%,329468 +2015-06-29,174.73000,175.89000,172.35000,172.57000,162.94800,-1.94%,350464 +2015-06-30,174.61000,175.14000,172.14000,172.46000,162.84400,-0.06%,496823 +2015-07-01,173.97000,174.27000,172.66000,174.02000,164.31700,0.90%,320600 +2015-07-02,174.71000,174.89000,173.60000,174.59000,164.85500,0.33%,462947 +2015-07-06,172.88000,174.73000,172.20000,173.57000,163.89200,-0.58%,305417 +2015-07-07,174.00000,175.07500,171.63500,175.02000,165.26100,0.84%,458021 +2015-07-08,174.04000,174.36000,170.68000,171.32000,162.00300,-2.11%,360742 +2015-07-09,173.47000,174.37000,171.30000,171.56000,162.23000,0.14%,341666 +2015-07-10,173.86000,173.94000,171.69000,172.35000,162.97700,0.46%,456325 +2015-07-13,174.19000,176.29000,173.82000,175.95000,166.38200,2.09%,449429 +2015-07-14,176.20000,177.01000,175.41000,176.81000,167.19500,0.49%,262899 +2015-07-15,176.81000,177.22500,175.58000,175.90000,166.33400,-0.51%,269048 +2015-07-16,177.25000,177.97000,176.47000,177.08000,167.45000,0.67%,178573 +2015-07-17,177.16000,177.27000,176.35000,176.96000,167.33700,-0.07%,207254 +2015-07-20,176.89000,177.82000,176.52000,176.99000,167.36500,0.02%,199198 +2015-07-21,176.48000,176.88500,174.74000,174.97000,165.45500,-1.14%,363237 +2015-07-22,174.57000,176.21000,174.22000,175.00000,165.48300,0.02%,326435 +2015-07-23,174.78000,176.16000,173.63000,173.81000,164.35800,-0.68%,384952 +2015-07-24,173.47000,174.24000,171.45500,172.11000,162.75000,-0.98%,442525 +2015-07-27,161.97000,165.05500,158.21000,164.25000,155.31800,-4.57%,1700328 +2015-07-28,164.38000,164.97000,162.52500,164.25000,155.31800,,1081004 +2015-07-29,164.18000,167.05000,163.80000,166.77000,157.70100,1.53%,427529 +2015-07-30,165.99000,167.63000,165.39000,167.07000,157.98500,0.18%,271388 +2015-07-31,167.89000,168.01800,166.46000,167.27000,158.17400,0.12%,427320 +2015-08-03,167.46000,167.72000,164.33000,165.41000,156.41500,-1.11%,397756 +2015-08-04,165.41000,166.93000,165.03000,166.74000,157.67200,0.80%,463329 +2015-08-05,167.74000,169.41000,166.86000,167.39000,158.28700,0.39%,300395 +2015-08-06,167.39000,168.28500,166.27000,166.95000,157.87100,-0.26%,343983 +2015-08-07,166.47000,168.30000,166.29000,168.27000,159.11900,0.79%,332389 +2015-08-10,169.39000,170.63000,168.68000,169.97000,160.72700,1.01%,308877 +2015-08-11,168.14000,169.05000,166.89000,168.92000,159.73400,-0.62%,289887 +2015-08-12,167.49000,168.92000,166.34300,168.51000,159.34600,-0.24%,295967 +2015-08-13,168.24000,169.80000,167.40000,169.06000,159.86600,0.33%,217005 +2015-08-14,168.47000,169.82000,166.32000,169.73000,160.50000,0.40%,372168 +2015-08-17,169.16000,171.54000,168.06000,171.21000,161.89900,0.87%,257560 +2015-08-18,171.08000,171.78000,170.67000,171.38000,162.06000,0.10%,272458 +2015-08-19,170.42000,171.08000,168.05000,169.22000,160.01800,-1.26%,272580 +2015-08-20,167.90000,169.22000,165.68500,165.71000,156.69800,-2.07%,352349 +2015-08-21,164.72000,164.96000,161.42000,161.74000,152.94400,-2.40%,526034 +2015-08-24,155.06000,159.37000,152.78500,155.02000,146.59000,-4.15%,987680 +2015-08-25,158.76000,159.04000,154.03000,154.25000,145.86200,-0.50%,838265 +2015-08-26,157.44000,157.99000,154.82000,157.45000,148.88800,2.07%,721654 +2015-08-27,159.44000,163.90000,158.44000,163.25000,154.37200,3.68%,633382 +2015-08-28,162.16000,164.19000,162.06000,164.05000,155.12900,0.49%,356937 +2015-08-31,162.76000,164.03000,160.84000,162.09000,153.27500,-1.19%,481472 +2015-09-01,159.30000,159.39000,154.84000,155.86000,147.38400,-3.84%,632604 +2015-09-02,157.13000,158.75000,155.87000,158.73000,150.09800,1.84%,487030 +2015-09-03,159.07000,162.53000,158.21000,158.74000,150.10700,0.01%,508239 +2015-09-04,157.76000,158.35000,155.37000,156.28000,147.78100,-1.55%,319764 +2015-09-08,158.66000,160.65000,157.61000,160.63000,151.89500,2.78%,350457 +2015-09-09,162.15000,162.15000,158.05000,158.35000,149.73900,-1.42%,249757 +2015-09-10,157.77000,160.14000,157.77000,159.04000,150.39100,0.44%,372708 +2015-09-11,156.82000,158.54000,156.28000,158.32000,149.71000,-0.45%,425892 +2015-09-14,158.33000,159.12000,156.95000,158.68000,150.05100,0.23%,337725 +2015-09-15,159.37000,160.93000,158.52000,160.58000,151.84700,1.20%,324557 +2015-09-16,160.41000,162.78000,160.01000,162.34000,153.51200,1.10%,349372 +2015-09-17,162.06000,163.98000,161.03000,161.47000,152.68900,-0.54%,456769 +2015-09-18,160.00000,160.56000,157.15000,157.49000,148.92500,-2.46%,799479 +2015-09-21,157.97000,159.58000,157.61000,158.22000,149.61600,0.46%,359500 +2015-09-22,156.31000,156.71000,154.12000,155.03000,146.59900,-2.02%,428979 +2015-09-23,155.14000,155.18000,152.86000,153.34000,145.00100,-1.09%,415201 +2015-09-24,151.80000,154.97000,150.91000,153.91000,145.54000,0.37%,651231 +2015-09-25,155.60000,155.62000,153.36000,154.21000,145.82400,0.19%,430390 +2015-09-28,152.86000,153.89000,152.00000,152.93000,144.61300,-0.83%,790151 +2015-09-29,153.35000,155.11000,152.49000,153.12000,144.79300,0.12%,512469 +2015-09-30,154.66000,156.92000,154.01000,156.70000,148.17800,2.34%,561769 +2015-10-01,157.59000,157.86000,156.25000,157.75000,149.17100,0.67%,586645 +2015-10-02,154.92000,159.81000,154.68000,159.71000,151.02500,1.24%,600602 +2015-10-05,160.77000,164.45000,160.01000,164.32000,155.38400,2.89%,677672 +2015-10-06,164.08000,165.60000,163.64000,165.02000,156.04600,0.43%,484378 +2015-10-07,166.01000,168.47000,165.00000,167.76000,158.87300,1.66%,695410 +2015-10-08,167.90000,174.34000,166.03000,173.97000,164.75400,3.70%,710334 +2015-10-09,173.80000,174.90000,173.06000,173.70000,164.49900,-0.16%,566466 +2015-10-12,173.77000,174.63000,172.77000,174.23000,165.00100,0.31%,288155 +2015-10-13,174.05000,175.86000,171.96000,174.15000,164.92500,-0.05%,342197 +2015-10-14,173.98000,175.21000,173.21000,173.55000,164.35700,-0.34%,447691 +2015-10-15,174.72000,174.90000,172.30000,174.64000,165.38900,0.63%,349625 +2015-10-16,174.98000,175.24000,172.60000,173.71000,164.50800,-0.53%,414945 +2015-10-19,173.11000,174.61000,172.90000,174.55000,165.30400,0.48%,334395 +2015-10-20,173.65000,174.89000,173.10000,174.18000,164.95300,-0.21%,525934 +2015-10-21,174.98000,175.73000,172.69000,172.95000,163.78800,-0.71%,392143 +2015-10-22,173.86000,176.88000,172.99000,175.50000,166.20300,1.47%,1001925 +2015-10-23,176.81000,177.48600,175.69000,176.86000,167.49100,0.77%,793558 +2015-10-26,177.55000,184.59000,176.86000,182.91000,173.22100,3.42%,1076821 +2015-10-27,182.00000,183.21000,180.15000,183.09000,173.39100,0.10%,529680 +2015-10-28,182.94000,184.59000,181.15000,184.20000,174.44300,0.61%,482873 +2015-10-29,183.40000,184.57000,183.10000,184.24000,174.48000,0.02%,262468 +2015-10-30,184.68000,187.04000,184.16000,186.35000,176.47900,1.15%,622636 +2015-11-02,186.35000,189.50000,185.67000,188.85000,178.84600,1.34%,406677 +2015-11-03,187.87000,188.75000,186.25000,186.97000,177.06600,-1.00%,443324 +2015-11-04,187.27000,188.82000,186.58000,187.80000,177.85200,0.44%,317442 +2015-11-05,187.44000,188.82000,186.28000,187.91000,177.95600,0.06%,414645 +2015-11-06,186.87000,188.38400,186.16000,187.36000,177.43500,-0.29%,264967 +2015-11-09,186.66000,187.90000,184.40000,185.66000,175.82500,-0.91%,281933 +2015-11-10,185.02000,186.27000,183.75000,186.06000,176.20400,0.22%,276910 +2015-11-11,186.41000,188.53000,185.97500,187.47000,177.53900,0.76%,247917 +2015-11-12,185.78000,187.62000,184.25000,184.33000,174.56600,-1.67%,265790 +2015-11-13,184.03000,186.30000,183.68000,184.48000,174.70800,0.08%,310194 +2015-11-16,184.40000,187.00000,183.90000,186.96000,177.05600,1.34%,355560 +2015-11-17,187.72000,188.08000,184.48000,185.75000,175.91000,-0.65%,407113 +2015-11-18,186.32000,191.32000,185.59000,191.10000,180.97700,2.88%,497476 +2015-11-19,190.79000,191.81000,188.74000,189.44000,179.40500,-0.87%,445628 +2015-11-20,190.18000,192.54000,189.88000,191.49000,181.34600,1.08%,353351 +2015-11-23,191.34000,192.38000,190.46500,192.28000,182.09500,0.41%,253246 +2015-11-24,190.78000,193.20000,190.09500,192.51000,182.31200,0.12%,307400 +2015-11-25,193.27000,194.98000,192.26000,193.84000,183.57200,0.69%,297131 +2015-11-27,194.01000,194.99000,192.64000,194.83000,184.50900,0.51%,130603 +2015-11-30,195.00000,195.93000,193.38000,193.49000,183.24000,-0.69%,568562 +2015-12-01,194.31000,194.98000,190.13000,191.68000,181.52600,-0.94%,608517 +2015-12-02,191.05000,192.48000,187.31000,188.10000,178.13600,-1.87%,616071 +2015-12-03,188.38000,189.26000,185.82000,187.62000,177.68100,-0.26%,592200 +2015-12-04,187.98000,189.97000,186.42000,189.48000,179.44300,0.99%,588973 +2015-12-07,189.12000,189.47000,187.31000,188.26000,178.28700,-0.64%,344735 +2015-12-08,186.81000,187.40000,185.35000,186.28000,176.41200,-1.05%,395154 +2015-12-09,185.97000,188.02000,184.33000,185.45000,175.62600,-0.45%,377471 +2015-12-10,185.11000,187.64000,184.38000,186.52000,176.64000,0.58%,286448 +2015-12-11,184.84000,185.85000,182.45000,183.27000,173.56200,-1.74%,303865 +2015-12-14,183.75000,184.49000,182.53000,184.12000,174.36700,0.46%,310579 +2015-12-15,185.72000,185.87000,182.09000,183.14000,173.43900,-0.53%,378921 +2015-12-16,182.98000,186.83000,182.75000,186.42000,176.54500,1.79%,364546 +2015-12-17,186.46000,188.32000,183.40000,184.60000,174.82100,-0.98%,649221 +2015-12-18,184.25000,185.49000,183.22000,183.32000,173.60900,-0.69%,843448 +2015-12-21,184.57000,185.52500,183.39000,185.16000,175.35200,1.00%,245434 +2015-12-22,185.74000,187.74000,184.95000,187.22000,177.30300,1.11%,265206 +2015-12-23,188.16000,190.36000,188.07000,190.08000,180.01100,1.53%,291202 +2015-12-24,189.54000,190.35000,189.14000,189.84000,179.78400,-0.13%,117615 +2015-12-28,188.73000,190.52000,188.28000,190.18000,180.10600,0.18%,194100 +2015-12-29,191.32000,193.32000,191.18000,192.62000,182.41600,1.28%,263493 +2015-12-30,192.50000,192.98000,190.41000,190.58000,180.48500,-1.06%,185220 +2015-12-31,190.07000,191.16000,189.50000,189.79000,179.73600,-0.41%,248284 +2016-01-04,186.38000,187.23500,184.25500,186.51000,176.63000,-1.73%,514261 +2016-01-05,186.40000,188.07600,184.52000,187.56000,177.62500,0.56%,350230 +2016-01-06,184.53000,187.56000,182.98000,183.37000,173.94100,-2.23%,471056 +2016-01-07,179.83000,181.25500,177.48500,177.89000,168.74200,-2.99%,444893 +2016-01-08,179.23000,179.85000,175.23500,175.62000,166.58900,-1.28%,489375 +2016-01-11,176.51000,177.93000,171.66000,173.47000,164.55000,-1.22%,724272 +2016-01-12,175.18000,176.88000,173.24000,176.06000,167.00600,1.49%,553140 +2016-01-13,177.24000,178.56000,170.56000,170.76000,161.97900,-3.01%,483648 +2016-01-14,170.95000,172.36000,168.80000,170.84000,162.05500,0.05%,834103 +2016-01-15,167.97000,171.06500,166.05000,169.43000,160.71700,-0.83%,902125 +2016-01-19,171.98000,172.30000,168.37000,169.52000,160.80300,0.05%,493121 +2016-01-20,167.04000,168.94000,164.73000,167.62000,159.00100,-1.12%,686083 +2016-01-21,167.69000,168.88000,165.22000,166.40000,157.84300,-0.73%,584646 +2016-01-22,171.28000,172.23000,167.58000,168.52000,159.85400,1.27%,532688 +2016-01-25,168.28000,168.68000,165.94000,166.09000,157.54900,-1.44%,525364 +2016-01-26,166.95000,169.33000,166.22000,169.28000,160.57500,1.92%,425097 +2016-01-27,169.27000,171.97000,167.37000,168.26000,159.60800,-0.60%,303081 +2016-01-28,170.09000,171.24000,168.13500,169.72000,160.99300,0.87%,415370 +2016-01-29,170.30000,175.81000,169.24000,175.67000,166.63700,3.51%,961805 +2016-02-01,157.34000,164.94000,157.30500,163.73000,155.31100,-6.80%,2355611 +2016-02-02,161.90000,161.90000,155.79000,158.89000,150.71900,-2.96%,1083484 +2016-02-03,160.81000,162.14000,157.18000,162.11000,153.77400,2.03%,667420 +2016-02-04,162.04000,168.10000,160.49000,166.97000,158.38400,3.00%,722953 +2016-02-05,165.82000,165.82000,161.02000,163.12000,154.73200,-2.31%,836761 +2016-02-08,161.75000,162.86000,159.54000,161.87000,153.54600,-0.77%,465968 +2016-02-09,160.60000,163.69000,160.18500,161.83000,153.50800,-0.02%,596566 +2016-02-10,161.22000,163.29000,159.92000,160.25000,152.00900,-0.98%,533388 +2016-02-11,157.60000,161.11000,157.18100,159.97000,151.74400,-0.17%,470733 +2016-02-12,160.67000,164.61000,157.75000,163.59000,155.17800,2.26%,396664 +2016-02-16,165.06000,167.88500,163.39000,167.29000,158.68700,2.26%,602496 +2016-02-17,168.18000,170.18000,168.18000,169.71000,160.98300,1.45%,550604 +2016-02-18,169.60000,172.36000,168.88000,170.50000,161.73200,0.47%,633962 +2016-02-19,170.66000,172.14000,168.95000,170.34000,161.58100,-0.09%,647973 +2016-02-22,171.36000,173.68000,171.04000,173.01000,164.11300,1.57%,547914 +2016-02-23,172.40000,174.44000,170.30000,171.26000,162.45300,-1.01%,440650 +2016-02-24,170.01000,170.87000,168.59000,170.22000,161.46700,-0.61%,401372 +2016-02-25,171.22000,172.20000,169.25000,171.00000,162.20700,0.46%,507895 +2016-02-26,171.94000,172.08000,170.24000,170.34000,161.58100,-0.39%,685572 +2016-02-29,170.02000,170.50000,166.87000,167.93000,159.29500,-1.41%,690663 +2016-03-01,169.00000,172.56000,168.58000,171.88000,163.04100,2.35%,491493 +2016-03-02,171.01000,172.38000,170.30000,171.43000,162.61500,-0.26%,398949 +2016-03-03,171.21000,172.47000,170.63000,172.38000,163.51600,0.55%,346442 +2016-03-04,171.96000,172.90000,170.07000,172.50000,163.63000,0.07%,503858 +2016-03-07,171.68000,173.48000,171.68000,173.44000,164.52100,0.54%,363040 +2016-03-08,171.66000,172.44000,170.38000,170.78000,161.99800,-1.53%,346864 +2016-03-09,171.69000,172.51000,170.08000,170.61000,161.83700,-0.10%,378514 +2016-03-10,170.58000,171.51000,168.79000,170.46000,161.69400,-0.09%,358422 +2016-03-11,171.85000,174.03000,170.90000,173.81000,164.87200,1.97%,439090 +2016-03-14,173.75000,176.48000,173.53100,175.50000,166.47500,0.97%,448960 +2016-03-15,173.95000,176.93000,173.95000,175.80000,166.76000,0.17%,305722 +2016-03-16,175.67000,177.59000,175.14000,177.43000,168.30600,0.93%,432364 +2016-03-17,177.69000,180.69000,177.52000,179.78000,170.53500,1.32%,542753 +2016-03-18,180.31000,182.55000,179.72000,181.85000,172.49900,1.15%,754383 +2016-03-21,181.15000,181.66000,180.62000,181.32000,171.99600,-0.29%,331356 +2016-03-22,181.21000,182.62000,180.80000,182.02000,172.66000,0.39%,362435 +2016-03-23,182.15000,182.61500,179.28000,179.96000,170.70600,-1.13%,409026 +2016-03-24,179.05000,180.67000,178.86000,180.53000,171.24700,0.32%,363128 +2016-03-28,180.71000,182.19000,180.40600,182.00000,172.64100,0.81%,366678 +2016-03-29,181.98000,183.02500,180.75000,182.52000,173.13400,0.29%,377304 +2016-03-30,183.74000,184.42000,181.66000,182.01000,172.65100,-0.28%,370993 +2016-03-31,181.84000,183.69000,181.14000,182.77000,173.37100,0.42%,362255 +2016-04-01,181.24000,185.14000,180.62000,184.66000,175.16400,1.03%,506008 +2016-04-04,184.59000,184.59000,179.40000,180.40000,171.12300,-2.31%,576858 +2016-04-05,179.02000,179.55000,178.43000,178.72000,169.53000,-0.93%,454421 +2016-04-06,178.62000,179.33000,176.19000,178.94000,170.02300,0.12%,409039 +2016-04-07,178.00000,178.86000,176.01000,176.56000,167.76200,-1.33%,555582 +2016-04-08,178.03000,178.46000,177.07000,177.95000,169.08200,0.79%,381281 +2016-04-11,178.09000,178.54000,176.30000,176.68000,167.87600,-0.71%,317145 +2016-04-12,177.31000,178.34000,176.09000,177.49000,168.64500,0.46%,301136 +2016-04-13,178.03000,178.91500,176.62000,178.16000,169.28200,0.38%,531567 +2016-04-14,178.78000,178.91000,176.73000,176.90000,168.08500,-0.71%,425554 +2016-04-15,177.31000,178.00000,176.71000,177.15000,168.32200,0.14%,370735 +2016-04-18,176.25000,179.12000,176.06000,178.83000,169.91800,0.95%,396536 +2016-04-19,179.54000,180.69000,178.18000,179.75000,170.79300,0.51%,264461 +2016-04-20,180.00000,180.00000,177.16500,178.55000,169.65200,-0.67%,324833 +2016-04-21,178.44000,179.75000,177.48000,178.72000,169.81400,0.10%,399790 +2016-04-22,177.57000,179.92000,177.57000,178.63000,169.72800,-0.05%,482585 +2016-04-25,175.71000,181.15000,175.03000,179.66000,170.70700,0.58%,915172 +2016-04-26,179.79000,180.13000,176.86000,178.84000,169.92800,-0.46%,655538 +2016-04-27,176.49000,180.16500,175.87000,179.23000,170.29900,0.22%,454879 +2016-04-28,177.97000,179.50000,176.35000,176.80000,167.99000,-1.36%,510636 +2016-04-29,175.87000,177.05000,175.02000,176.09000,167.31500,-0.40%,555864 +2016-05-02,176.03000,177.83500,175.18000,177.50000,168.65500,0.80%,581953 +2016-05-03,176.58000,176.58000,173.76000,176.20000,167.42000,-0.73%,387478 +2016-05-04,174.64000,175.66400,172.68000,173.61000,164.95900,-1.47%,487737 +2016-05-05,174.53000,175.86000,173.78000,174.37000,165.68100,0.44%,400598 +2016-05-06,174.21000,176.29000,173.65000,176.14000,167.36300,1.02%,282951 +2016-05-09,175.87000,176.60000,174.14000,174.66000,165.95600,-0.84%,343000 +2016-05-10,175.07000,177.70000,175.07000,177.51000,168.66400,1.63%,326240 +2016-05-11,177.28000,178.20500,175.91400,175.97000,167.20100,-0.87%,302168 +2016-05-12,176.23000,177.48000,174.81000,177.15000,168.32200,0.67%,424955 +2016-05-13,176.80000,177.97000,175.28000,176.32000,167.53400,-0.47%,421903 +2016-05-16,176.67000,179.67000,175.61000,178.91000,169.99400,1.47%,543044 +2016-05-17,178.50000,181.29000,177.69000,180.39000,171.40100,0.83%,806231 +2016-05-18,179.98000,181.80900,179.25000,181.14000,172.11300,0.42%,656724 +2016-05-19,179.61000,180.52000,178.24000,179.99000,171.02100,-0.63%,616431 +2016-05-20,181.18000,183.73000,181.18000,183.10000,173.97600,1.73%,912392 +2016-05-23,179.00000,179.30000,172.00000,172.71000,164.10300,-5.67%,2638795 +2016-05-24,173.44000,177.98000,173.44000,173.97000,165.30100,0.73%,1175898 +2016-05-25,174.53000,176.15000,173.91000,174.08000,165.40500,0.06%,825844 +2016-05-26,173.90000,174.37000,170.22500,171.71000,163.15300,-1.36%,793633 +2016-05-27,172.18000,172.37000,170.55000,172.00000,163.42900,0.17%,1525375 +2016-05-31,172.28000,172.29000,169.53000,171.08000,162.55500,-0.53%,1501037 +2016-06-01,170.16000,171.17000,169.27000,170.87000,162.35500,-0.12%,466496 +2016-06-02,170.88000,171.99000,170.25000,171.65000,163.09600,0.46%,469025 +2016-06-03,171.39000,172.45000,170.56000,171.78000,163.22000,0.08%,354975 +2016-06-06,172.48000,174.63000,172.18000,173.78000,165.12000,1.16%,503581 +2016-06-07,174.19000,174.91000,173.60000,174.02000,165.34800,0.14%,362423 +2016-06-08,174.26000,175.07000,172.61000,173.94000,165.27200,-0.05%,385444 +2016-06-09,173.24000,175.00000,172.73000,174.25000,165.56700,0.18%,325695 +2016-06-10,173.69000,173.69000,171.54000,172.14000,163.56200,-1.21%,242625 +2016-06-13,172.12000,172.58000,168.83000,168.90000,160.48300,-1.88%,429575 +2016-06-14,168.34000,169.25000,167.33000,169.04000,160.61600,0.08%,417865 +2016-06-15,169.64000,170.23000,168.18000,168.38000,159.98900,-0.39%,303783 +2016-06-16,167.93000,169.02000,165.93000,168.62000,160.21700,0.14%,324920 +2016-06-17,168.79000,169.67000,166.87000,167.67000,159.31500,-0.56%,573796 +2016-06-20,169.79000,171.34000,169.79000,170.46000,161.96600,1.66%,450620 +2016-06-21,170.17000,171.22000,170.13000,170.28000,161.79500,-0.11%,398515 +2016-06-22,170.80000,171.88000,169.69000,169.93000,161.46200,-0.21%,339098 +2016-06-23,171.58000,172.97000,171.21500,172.91000,164.29300,1.75%,270322 +2016-06-24,167.45000,169.23000,167.33000,167.37000,159.03000,-3.20%,1083806 +2016-06-27,165.56000,166.11000,163.85000,164.77000,156.55900,-1.55%,748868 +2016-06-28,166.28000,166.98500,164.80000,166.53000,158.23100,1.07%,417434 +2016-06-29,168.30000,168.95000,166.95000,167.15000,158.82000,0.37%,758081 +2016-06-30,167.41000,170.61000,167.33000,170.56000,162.06100,2.04%,494290 +2016-07-01,170.95000,171.92500,168.85000,169.92000,161.45200,-0.38%,444569 +2016-07-05,169.15000,169.15000,166.56000,166.93000,158.61100,-1.76%,620992 +2016-07-06,166.60000,167.07000,165.05500,166.74000,158.71600,-0.11%,478447 +2016-07-07,167.25000,168.07000,166.10000,167.27000,159.22000,0.32%,383290 +2016-07-08,168.62000,170.57000,168.62000,170.04000,161.85700,1.66%,399773 +2016-07-11,170.07000,171.16000,169.69000,170.61000,162.40000,0.34%,381265 +2016-07-12,171.78000,171.95000,169.60000,170.54000,162.33300,-0.04%,927907 +2016-07-13,170.36000,171.26000,169.51000,170.07000,161.88600,-0.28%,1172380 +2016-07-14,171.39000,172.70000,171.12000,172.02000,163.74200,1.15%,516081 +2016-07-15,172.51000,173.57000,171.00000,171.91000,163.63700,-0.06%,439115 +2016-07-18,171.50000,171.98000,170.47000,170.71000,162.49500,-0.70%,367117 +2016-07-19,170.02000,171.24000,169.70200,171.22000,162.98000,0.30%,426061 +2016-07-20,172.06000,174.56000,172.06000,173.73000,165.37000,1.47%,671936 +2016-07-21,173.54000,174.02000,171.56500,171.85000,163.58000,-1.08%,336511 +2016-07-22,171.66000,173.37000,170.70000,173.31000,164.97000,0.85%,601969 +2016-07-25,165.00000,166.86500,159.28000,163.33000,155.47000,-5.76%,4247704 +2016-07-26,162.62000,166.13000,162.12000,165.47000,157.50700,1.31%,1389357 +2016-07-27,165.56000,167.60000,165.16000,167.54000,159.47700,1.25%,1503796 +2016-07-28,167.16000,169.43000,166.98000,169.12000,160.98100,0.94%,822472 +2016-07-29,168.82000,171.61000,168.49000,170.36000,162.16200,0.73%,1030886 +2016-08-01,170.09000,172.00000,170.09000,171.48000,163.22800,0.66%,709093 +2016-08-02,171.23000,171.42000,169.21500,169.58000,161.41900,-1.11%,628621 +2016-08-03,169.50000,170.29000,168.49000,169.07000,160.93400,-0.30%,489918 +2016-08-04,169.77000,170.22000,169.13000,169.57000,161.41000,0.30%,460251 +2016-08-05,170.25000,171.06500,169.64000,170.71000,162.49500,0.67%,338917 +2016-08-08,171.12000,171.73000,170.59000,171.68000,163.41800,0.57%,411553 +2016-08-09,171.94000,172.60500,170.81300,171.34000,163.09500,-0.20%,322401 +2016-08-10,171.61000,171.85500,170.51000,171.71000,163.44700,0.22%,276194 +2016-08-11,171.86000,174.60000,171.86000,174.45000,166.05500,1.60%,458413 +2016-08-12,174.08000,174.08000,172.05000,172.71000,164.39900,-1.00%,331460 +2016-08-15,172.65000,174.26000,172.22000,173.79000,165.42700,0.63%,392680 +2016-08-16,173.53000,173.75000,172.61000,172.72000,164.40800,-0.62%,341999 +2016-08-17,172.87000,173.23000,171.85000,172.88000,164.56100,0.09%,553899 +2016-08-18,172.72000,173.22000,172.07000,173.22000,164.88400,0.20%,301999 +2016-08-19,172.73000,176.43000,172.06000,176.40000,167.91100,1.84%,1481711 +2016-08-22,176.00000,177.13000,175.23000,176.51000,168.01600,0.06%,543033 +2016-08-23,177.00000,177.47000,176.42000,176.99000,168.47300,0.27%,386563 +2016-08-24,176.82000,177.15000,176.07000,176.56000,168.06300,-0.24%,431372 +2016-08-25,175.97000,176.88000,175.78000,176.83000,168.32000,0.15%,222642 +2016-08-26,177.23000,178.96000,176.73000,177.80000,169.24400,0.55%,606467 +2016-08-29,177.67000,178.67000,177.65000,178.57000,169.97700,0.43%,284469 +2016-08-30,178.73000,179.17000,178.21000,178.80000,170.19600,0.13%,387340 +2016-08-31,178.46000,178.77000,176.73000,177.55000,169.00600,-0.70%,584346 +2016-09-01,177.12000,180.87000,176.93000,180.71000,172.01400,1.78%,561088 +2016-09-02,181.08000,182.24000,180.71000,182.15000,173.38400,0.80%,383732 +2016-09-06,182.20000,182.20000,179.51000,180.42000,171.73800,-0.95%,547121 +2016-09-07,180.09000,180.33000,179.02000,179.71000,171.06200,-0.39%,390558 +2016-09-08,179.64000,181.51000,178.90500,180.21000,171.53800,0.28%,539783 +2016-09-09,178.75000,179.29000,176.06000,176.06000,167.58700,-2.30%,516546 +2016-09-12,175.27000,180.03000,174.44500,179.80000,171.14700,2.12%,462273 +2016-09-13,178.58000,178.95000,177.28000,177.58000,169.03400,-1.23%,433159 +2016-09-14,177.36000,178.61000,175.48000,176.26000,167.77800,-0.74%,378417 +2016-09-15,175.81000,178.50000,175.48500,178.19000,169.61500,1.09%,378529 +2016-09-16,177.54000,177.55000,175.39000,177.19000,168.66300,-0.56%,601513 +2016-09-19,177.88000,178.43000,176.27000,176.70000,168.19700,-0.28%,261514 +2016-09-20,177.83000,177.83000,175.98000,175.99000,167.52100,-0.40%,569669 +2016-09-21,176.12000,178.24000,176.09000,178.05000,169.48200,1.17%,289303 +2016-09-22,178.31000,182.35000,178.31000,182.13000,173.36500,2.29%,457142 +2016-09-23,182.20000,182.20500,180.10000,180.10000,171.43300,-1.11%,278883 +2016-09-26,179.61000,179.61000,178.04000,178.35000,169.76700,-0.97%,320348 +2016-09-27,178.26000,179.78000,177.38000,179.58000,170.93800,0.69%,392655 +2016-09-28,179.93000,183.03000,179.89000,182.84000,174.04100,1.82%,463542 +2016-09-29,181.92000,183.12000,180.55000,181.30000,172.57500,-0.84%,566921 +2016-09-30,182.42000,183.49000,180.88000,182.47000,173.68900,0.65%,539193 +2016-10-03,181.16000,183.00000,181.01000,182.09000,173.32700,-0.21%,327553 +2016-10-04,182.28000,182.69000,180.75000,181.95000,173.19400,-0.08%,524918 +2016-10-05,181.48000,182.95000,181.31000,182.31000,173.82200,0.20%,312122 +2016-10-06,181.72000,181.79000,179.78000,181.31000,172.86900,-0.55%,419880 +2016-10-07,181.19000,181.19000,178.81000,179.88000,171.50500,-0.79%,419855 +2016-10-10,180.60000,181.23000,179.00000,179.40000,171.04800,-0.27%,223799 +2016-10-11,179.23000,179.23000,175.28500,176.86000,168.62600,-1.42%,644399 +2016-10-12,176.52000,177.27000,175.85500,176.37000,168.15900,-0.28%,328009 +2016-10-13,174.86000,175.02000,173.58000,173.88000,165.78500,-1.41%,376291 +2016-10-14,173.87000,175.58500,172.92000,172.94000,164.88900,-0.54%,483411 +2016-10-17,172.69000,172.92000,171.32000,171.43000,163.44900,-0.87%,451043 +2016-10-18,172.56000,172.61000,170.42000,172.52000,164.48800,0.64%,531515 +2016-10-19,172.86000,174.70000,172.17000,174.56000,166.43300,1.18%,438126 +2016-10-20,174.48000,174.61000,172.62000,173.18000,165.11700,-0.79%,401532 +2016-10-21,171.47000,172.93000,170.40000,172.40000,164.37400,-0.45%,352013 +2016-10-24,173.71000,174.87000,171.47000,171.51000,163.52500,-0.52%,365433 +2016-10-25,171.47000,172.36000,170.45000,171.34000,163.36300,-0.10%,471858 +2016-10-26,171.13000,171.26000,169.44000,169.73000,161.82800,-0.94%,758347 +2016-10-27,170.30000,170.52000,167.75000,168.48000,160.63600,-0.74%,678339 +2016-10-28,168.98000,169.44000,167.50000,167.91000,160.09300,-0.34%,851878 +2016-10-31,168.56000,174.88000,168.56000,173.31000,165.24100,3.22%,2107181 +2016-11-01,172.87000,174.79000,171.27000,171.58000,163.59200,-1.00%,2830222 +2016-11-02,171.68000,171.97000,169.96000,170.07000,162.15200,-0.88%,724223 +2016-11-03,170.47000,171.31000,169.67000,170.36000,162.42900,0.17%,439086 +2016-11-04,170.81000,171.32000,169.42000,169.47000,161.58000,-0.52%,1033675 +2016-11-07,171.32000,173.04000,171.26500,172.85000,164.80300,1.99%,549972 +2016-11-08,173.12000,174.89000,172.14000,174.04000,165.93700,0.69%,756770 +2016-11-09,173.26000,177.23300,171.57000,176.95000,168.71200,1.67%,970729 +2016-11-10,177.09000,180.50000,176.60000,179.81000,171.43900,1.62%,1157496 +2016-11-11,179.57000,180.31000,178.01000,178.95000,170.61900,-0.48%,713816 +2016-11-14,179.06000,180.24500,178.96000,179.58000,171.21900,0.35%,729467 +2016-11-15,179.45000,181.78000,178.19000,181.65000,173.19300,1.15%,832895 +2016-11-16,181.38000,181.71000,180.02000,181.28000,172.84000,-0.20%,611293 +2016-11-17,181.49000,182.25000,180.75000,181.42000,172.97400,0.08%,956190 +2016-11-18,181.10000,181.86000,179.96000,180.12000,171.73400,-0.72%,319099 +2016-11-21,181.15000,182.04000,180.78000,182.04000,173.56500,1.07%,574601 +2016-11-22,182.70000,183.87000,181.78000,183.79000,175.23300,0.96%,582367 +2016-11-23,183.25000,184.43000,183.25000,184.20000,175.62400,0.22%,377750 +2016-11-25,184.22000,184.60000,182.20000,183.13000,174.60400,-0.58%,172323 +2016-11-28,182.80000,183.35000,181.16000,182.08000,173.60300,-0.57%,415468 +2016-11-29,181.63000,182.20000,180.98000,181.10000,172.66900,-0.54%,293275 +2016-11-30,181.69000,182.31000,180.94000,181.11000,172.67800,0.01%,740824 +2016-12-01,181.41000,182.64000,181.23000,181.83000,173.36500,0.40%,668377 +2016-12-02,181.66000,182.69000,181.32000,182.32000,173.83200,0.27%,518486 +2016-12-05,183.17000,184.93000,181.16000,181.64000,173.18300,-0.37%,570215 +2016-12-06,183.78000,185.36000,182.01000,183.05000,174.52800,0.78%,924253 +2016-12-07,183.72000,183.95000,182.79000,183.51000,174.96600,0.25%,962074 +2016-12-08,182.63000,183.77000,182.63000,183.29000,174.75700,-0.12%,1462814 +2016-12-09,183.12000,185.93000,182.96000,185.80000,177.15000,1.37%,792892 +2016-12-12,185.72000,185.81000,184.13000,184.89000,176.28200,-0.49%,401030 +2016-12-13,186.00000,189.44000,185.51000,188.04000,179.28500,1.70%,1369841 +2016-12-14,187.74000,188.82000,186.33000,186.66000,177.97000,-0.73%,868481 +2016-12-15,186.10000,187.19000,185.26000,186.97000,178.26500,0.17%,699314 +2016-12-16,187.75000,188.47000,184.82000,185.00000,176.38700,-1.05%,1113698 +2016-12-19,185.09000,185.85000,183.85500,184.43000,175.84400,-0.31%,410025 +2016-12-20,185.33000,186.89000,184.92000,186.33000,177.65500,1.03%,395459 +2016-12-21,186.28000,186.63000,185.79000,185.81000,177.15900,-0.28%,376359 +2016-12-22,186.00000,186.38000,184.70000,186.01000,177.35000,0.11%,486569 +2016-12-23,186.43000,186.59000,185.62000,185.93000,177.27400,-0.04%,190014 +2016-12-27,185.86000,187.05000,185.86000,186.20000,177.53100,0.15%,264807 +2016-12-28,186.46000,187.03000,183.74000,183.81000,175.25200,-1.28%,312880 +2016-12-29,184.11000,185.32600,182.64000,183.13000,174.60400,-0.37%,376445 +2016-12-30,184.09000,184.14000,182.03000,183.08000,174.55600,-0.03%,372520 +2017-01-03,184.82000,185.71000,183.74000,184.93000,176.32000,1.01%,421459 +2017-01-04,185.31000,186.43000,184.45000,185.29000,176.66400,0.19%,436885 +2017-01-05,184.68000,186.99000,184.30000,185.27000,176.97800,-0.01%,342690 +2017-01-06,187.15000,189.19000,186.42000,187.87000,179.46200,1.40%,647801 +2017-01-09,188.04000,188.04000,185.97000,186.31000,177.97200,-0.83%,285264 +2017-01-10,185.63000,186.43000,184.55000,186.00000,177.67500,-0.17%,500668 +2017-01-11,185.71000,189.79000,185.06000,188.97000,180.51300,1.60%,670536 +2017-01-12,188.76000,188.76000,185.63000,187.66000,179.26100,-0.69%,446325 +2017-01-13,189.51000,190.01000,188.12000,188.50000,180.06400,0.45%,622466 +2017-01-17,188.05000,188.39000,185.43000,186.02000,177.69500,-1.32%,381979 +2017-01-18,186.72000,189.09000,185.33000,186.91000,178.54500,0.48%,709590 +2017-01-19,187.65000,188.22000,185.10000,185.42000,177.12100,-0.80%,341516 +2017-01-20,186.12000,186.87000,185.11000,186.22000,177.88600,0.43%,464140 +2017-01-23,185.85000,186.71000,185.12000,186.36000,178.01900,0.08%,668994 +2017-01-24,186.70000,188.48000,186.01000,187.88000,179.47100,0.82%,491182 +2017-01-25,188.55000,190.90000,188.20000,190.58000,182.05100,1.44%,602854 +2017-01-26,191.01000,191.93500,189.50000,190.44000,181.91700,-0.07%,457091 +2017-01-27,191.12000,191.12000,189.52000,190.75000,182.21300,0.16%,289948 +2017-01-30,190.11000,190.48200,188.36000,190.40000,181.87900,-0.18%,436155 +2017-01-31,190.16000,191.94000,189.57500,191.85000,183.26400,0.76%,739679 +2017-02-01,192.14000,192.75000,190.45000,191.36000,182.79600,-0.26%,493027 +2017-02-02,190.36000,191.90000,189.74000,191.76000,183.17800,0.21%,352478 +2017-02-03,192.21000,192.92000,191.44000,192.86000,184.22800,0.57%,566244 +2017-02-06,192.29000,192.99000,191.32000,192.70000,184.07600,-0.08%,376459 +2017-02-07,193.27000,193.34000,191.67000,192.35000,183.74100,-0.18%,427997 +2017-02-08,192.49000,193.11000,191.22000,193.01000,184.37200,0.34%,483760 +2017-02-09,195.08000,205.69000,194.03000,202.20000,193.15000,4.76%,13250 +2017-02-10,203.50000,205.78000,203.01000,204.56000,195.40500,1.17%,849322 +2017-02-13,205.91000,207.38000,204.63000,205.74000,196.53200,0.58%,573482 +2017-02-14,205.49000,206.69000,204.96000,205.37000,196.17900,-0.18%,461508 +2017-02-15,204.21000,207.60000,203.84000,206.74000,197.48700,0.67%,413444 +2017-02-16,206.95000,207.13000,204.47000,206.81000,197.55400,0.03%,497831 +2017-02-17,206.49000,207.22000,205.28000,207.14000,197.86900,0.16%,1076865 +2017-02-21,207.62000,207.87000,205.97000,207.38000,198.09900,0.12%,497016 +2017-02-22,206.65000,208.97000,206.65000,207.87000,198.56700,0.24%,402418 +2017-02-23,209.83000,210.16500,207.33000,209.45000,200.07600,0.76%,557129 +2017-02-24,209.22000,210.00000,208.46000,209.91000,200.51500,0.22%,624931 +2017-02-27,209.83000,210.56000,208.73000,210.04000,200.64000,0.06%,845007 +2017-02-28,210.04000,211.99000,208.34000,209.20000,199.83700,-0.40%,645330 +2017-03-01,211.68000,213.33000,210.67000,212.96000,203.42900,1.80%,506327 +2017-03-02,212.83000,213.39000,211.59000,212.78000,203.25700,-0.08%,342412 +2017-03-03,211.43000,213.05000,211.26500,212.85000,203.32400,0.03%,290916 +2017-03-06,211.93000,213.24000,211.23000,212.33000,202.82700,-0.24%,282215 +2017-03-07,211.86000,212.96000,211.32000,211.75000,202.27300,-0.27%,598311 +2017-03-08,211.20000,211.87000,210.05000,210.28000,200.86900,-0.69%,637251 +2017-03-09,210.52000,211.69000,210.12000,210.62000,201.19400,0.16%,443707 +2017-03-10,210.83000,212.55000,209.77000,211.37000,201.91000,0.36%,369222 +2017-03-13,211.01000,211.74000,210.09000,211.16000,201.70900,-0.10%,699256 +2017-03-14,210.49000,211.54000,209.89000,211.30000,201.84300,0.07%,453332 +2017-03-15,211.50000,214.41000,211.14000,213.93000,204.35500,1.24%,526605 +2017-03-16,213.68000,214.44000,210.72000,210.95000,201.50900,-1.39%,627551 +2017-03-17,211.16000,211.66500,209.99000,210.94000,201.49900,,742019 +2017-03-20,211.06000,211.33000,210.02000,210.23000,200.82100,-0.34%,278995 +2017-03-21,211.21000,211.21000,207.98000,208.00000,198.69100,-1.06%,491829 +2017-03-22,208.67000,209.53000,207.43500,208.69000,199.35000,0.33%,341264 +2017-03-23,208.83000,209.03000,207.01000,207.46000,198.17500,-0.59%,673357 +2017-03-24,206.51000,207.74000,205.58000,206.50000,197.25800,-0.46%,607695 +2017-03-27,204.44000,205.39000,203.50000,204.99000,195.81600,-0.73%,706696 +2017-03-28,204.43000,208.70000,204.30000,207.36000,198.08000,1.16%,492540 +2017-03-29,206.89000,208.18500,206.65000,207.53000,198.24200,0.08%,315732 +2017-03-30,207.29000,209.01000,207.20000,208.93000,199.57900,0.67%,396899 +2017-03-31,208.25000,209.08000,206.45000,206.49000,197.24800,-1.17%,729659 +2017-04-03,207.13000,207.13000,204.62000,206.05000,196.82800,-0.21%,608904 +2017-04-04,206.32000,207.10000,205.46000,206.83000,197.57300,0.38%,372438 +2017-04-05,207.18000,209.45000,206.44000,207.08000,198.14600,0.12%,652979 +2017-04-06,207.23000,208.75000,205.72000,208.11000,199.13200,0.50%,428213 +2017-04-07,208.02000,208.84000,206.96500,208.21000,199.22800,0.05%,416902 +2017-04-10,208.21000,210.65000,207.64000,208.90000,199.88800,0.33%,352449 +2017-04-11,207.85000,209.38000,204.99000,206.95000,198.02200,-0.93%,514995 +2017-04-12,205.80000,206.73500,204.88000,205.47000,196.60600,-0.72%,397295 +2017-04-13,204.81000,206.38000,204.77000,205.01000,196.16600,-0.22%,300401 +2017-04-17,205.90000,207.44000,205.20000,207.44000,198.49100,1.19%,368696 +2017-04-18,206.65000,207.75000,206.65000,207.14000,198.20400,-0.14%,357529 +2017-04-19,208.33000,208.58000,206.16000,206.60000,197.68700,-0.26%,416276 +2017-04-20,207.40000,209.80000,206.99000,208.84000,199.83000,1.08%,262134 +2017-04-21,209.31000,210.37000,208.54500,209.75000,200.70100,0.44%,495916 +2017-04-24,212.00000,214.25000,212.00000,213.73000,204.50900,1.90%,744820 +2017-04-25,214.49000,217.14000,214.00000,216.36000,207.02600,1.23%,555644 +2017-04-26,216.06000,216.99000,214.98000,215.39000,206.09800,-0.45%,572261 +2017-04-27,215.72000,217.88000,215.00000,217.63000,208.24100,1.04%,709737 +2017-04-28,218.00000,225.57000,217.57500,218.70000,209.26500,0.49%,1039286 +2017-05-01,218.73000,219.57000,216.25000,216.78000,207.42800,-0.88%,494080 +2017-05-02,217.51000,218.39000,216.25000,217.23000,207.85900,0.21%,556422 +2017-05-03,216.40000,217.11000,215.16000,216.75000,207.39900,-0.22%,458481 +2017-05-04,217.07000,218.45000,216.49500,218.22000,208.80600,0.68%,499499 +2017-05-05,218.71000,220.93000,217.89000,220.90000,211.37000,1.23%,528879 +2017-05-08,220.52000,222.07000,220.38000,220.89000,211.36100,,434809 +2017-05-09,221.07000,222.39000,221.02400,221.90000,212.32700,0.46%,353192 +2017-05-10,221.72000,222.89000,220.81000,222.62000,213.01600,0.32%,405706 +2017-05-11,221.92000,222.94000,220.51000,222.79000,213.17900,0.08%,373801 +2017-05-12,221.86000,222.70000,220.71000,221.48000,211.92500,-0.59%,458345 +2017-05-15,221.63000,222.85000,221.45000,222.40000,212.80500,0.42%,538884 +2017-05-16,222.85000,224.32000,221.80000,224.19000,214.51800,0.80%,349805 +2017-05-17,222.77000,222.91000,219.71000,219.71000,210.23200,-2.00%,500762 +2017-05-18,219.85000,220.41000,216.80100,219.35000,209.88700,-0.16%,544653 +2017-05-19,219.82000,222.59000,219.41000,221.57000,212.01100,1.01%,421614 +2017-05-22,222.49000,223.66000,221.57000,223.46000,213.82000,0.85%,397881 +2017-05-23,223.87000,225.40000,222.87100,224.81000,215.11100,0.60%,334945 +2017-05-24,224.80000,225.79500,224.12000,225.18000,215.46600,0.16%,263711 +2017-05-25,226.00000,227.45000,225.49000,226.75000,216.96800,0.70%,262098 +2017-05-26,225.97000,228.04000,225.77000,227.08000,217.28400,0.15%,319485 +2017-05-30,226.22000,228.21000,226.02000,227.70000,217.87700,0.27%,289895 +2017-05-31,228.59000,230.12000,227.20000,227.20000,217.39800,-0.22%,853022 +2017-06-01,228.16000,230.47000,227.01000,229.67000,219.76200,1.09%,433619 +2017-06-02,230.34000,232.87000,230.05000,231.20000,221.22600,0.67%,384535 +2017-06-05,230.83000,231.68000,230.28000,230.36000,220.42200,-0.36%,371397 +2017-06-06,230.00000,230.00000,228.28000,228.36000,218.50800,-0.87%,414667 +2017-06-07,228.83000,230.20000,227.88000,228.88000,219.00600,0.23%,329661 +2017-06-08,228.97000,229.61000,226.82000,228.45000,218.59400,-0.19%,507484 +2017-06-09,228.65000,230.15000,227.22000,228.84000,218.96800,0.17%,432296 +2017-06-12,229.19000,229.62000,225.74000,227.14000,217.34100,-0.74%,474469 +2017-06-13,227.34000,228.61000,226.64000,228.43000,218.57500,0.57%,351903 +2017-06-14,229.28000,229.41000,227.77000,228.84000,218.96800,0.18%,304480 +2017-06-15,227.36000,230.94000,226.90000,230.73000,220.77600,0.83%,401937 +2017-06-16,231.38000,233.10000,230.06000,232.20000,222.18300,0.64%,696309 +2017-06-19,232.60000,235.50000,232.33000,235.25000,225.10100,1.31%,407458 +2017-06-20,234.41000,235.14000,232.47000,232.95000,222.90000,-0.98%,280057 +2017-06-21,232.89000,233.23500,231.00000,232.67000,222.63200,-0.12%,391716 +2017-06-22,232.58000,233.79000,232.25000,232.41000,222.38400,-0.11%,274440 +2017-06-23,232.77000,233.25000,231.15000,231.51000,221.52200,-0.39%,909840 +2017-06-26,232.55000,233.66000,231.46000,232.59000,222.55600,0.47%,370196 +2017-06-27,232.17000,232.85000,229.95000,230.12000,220.19200,-1.06%,229007 +2017-06-28,231.45000,233.19000,230.76000,232.30000,222.27800,0.95%,295542 +2017-06-29,232.14000,232.53000,228.40000,229.91000,219.99100,-1.03%,425353 +2017-06-30,230.61000,232.62000,230.40000,231.53000,221.54200,0.70%,313364 +2017-07-03,233.08000,233.81000,230.93000,232.34000,222.31700,0.35%,179862 +2017-07-05,232.65000,236.51000,231.67000,235.27000,225.45500,1.26%,395842 +2017-07-06,234.63000,235.70000,232.48000,233.15000,223.42400,-0.90%,511184 +2017-07-07,233.45000,236.17000,233.45000,234.45000,224.66900,0.56%,299714 +2017-07-10,233.69000,237.18500,233.65000,234.74000,224.94700,0.12%,443570 +2017-07-11,234.71000,235.89000,233.30000,235.27000,225.45500,0.23%,358451 +2017-07-12,236.81000,238.49200,236.49500,237.66000,227.74500,1.02%,393053 +2017-07-13,237.54000,237.54000,235.50000,236.40000,226.53800,-0.53%,402158 +2017-07-14,236.84000,238.17000,234.66000,235.81000,225.97300,-0.25%,443287 +2017-07-17,235.62000,236.76000,234.83000,236.54000,226.67200,0.31%,217971 +2017-07-18,235.89000,236.15000,233.45000,233.95000,224.19000,-1.09%,378057 +2017-07-19,234.20000,236.14000,232.79000,236.06000,226.21200,0.90%,402584 +2017-07-20,236.22000,236.47000,234.45000,234.85000,225.05300,-0.51%,256633 +2017-07-21,233.28000,234.87000,231.55000,234.77000,224.97600,-0.03%,283513 +2017-07-24,234.87000,236.07000,233.98500,235.02000,225.21600,0.11%,256746 +2017-07-25,235.89000,236.48000,232.93000,233.42000,223.68200,-0.68%,287587 +2017-07-26,233.90000,234.83000,233.22000,233.76000,224.00800,0.15%,255749 +2017-07-27,234.33000,234.43000,230.76000,231.96000,222.28300,-0.77%,305334 +2017-07-28,231.89000,232.62000,228.83000,232.34000,222.64700,0.16%,474048 +2017-07-31,226.81000,233.90000,226.81000,232.46000,222.76200,0.05%,732233 +2017-08-01,233.68000,236.91000,232.32000,236.47000,226.60500,1.73%,520637 +2017-08-02,236.25000,237.12000,234.82000,235.76000,225.92500,-0.30%,490720 +2017-08-03,235.90000,236.71000,233.60000,236.39000,226.52800,0.27%,311065 +2017-08-04,236.84000,237.83000,236.04000,236.66000,226.78700,0.11%,260820 +2017-08-07,236.36000,236.91000,234.73000,236.46000,226.59600,-0.08%,226922 +2017-08-08,235.89000,237.20000,235.52000,235.98000,226.13600,-0.20%,263030 +2017-08-09,236.03000,236.03000,234.00000,234.51000,224.72700,-0.62%,205426 +2017-08-10,233.68000,234.01000,229.12000,229.16000,219.60000,-2.28%,601719 +2017-08-11,230.25000,230.62000,228.75200,229.54000,219.96400,0.17%,388217 +2017-08-14,231.19000,234.34000,229.69000,233.96000,224.20000,1.93%,449365 +2017-08-15,234.03000,235.40000,231.67000,233.33000,223.59600,-0.27%,351683 +2017-08-16,233.59000,234.27000,232.40000,233.10000,223.37600,-0.10%,373918 +2017-08-17,232.72000,232.78000,229.30000,229.30000,219.73400,-1.63%,280352 +2017-08-18,228.85000,229.45000,227.51000,228.20000,218.68000,-0.48%,402884 +2017-08-21,228.25000,229.07000,227.31000,227.79000,218.28700,-0.18%,320443 +2017-08-22,228.46000,232.96000,228.46000,232.50000,222.80100,2.07%,325566 +2017-08-23,230.68000,231.72000,229.99000,231.04000,221.40200,-0.63%,314621 +2017-08-24,231.56000,232.25500,228.66000,229.03000,219.47500,-0.87%,281096 +2017-08-25,229.59000,231.29000,229.59000,230.76000,221.13300,0.76%,247199 +2017-08-28,231.41000,231.93000,229.82000,230.00000,220.40500,-0.33%,344513 +2017-08-29,229.00000,229.77000,227.93000,229.47000,219.89700,-0.23%,280832 +2017-08-30,229.62000,231.72000,229.21200,231.63000,221.96700,0.94%,349072 +2017-08-31,232.26000,232.37000,230.12000,230.66000,221.03700,-0.42%,425923 +2017-09-01,231.20000,231.70000,229.43000,230.09000,220.49100,-0.25%,293942 +2017-09-05,228.72000,229.91000,227.46000,229.01000,219.45600,-0.47%,318840 +2017-09-06,229.99000,230.41000,228.68000,229.59000,220.01200,0.25%,295745 +2017-09-07,229.63000,230.74000,228.07000,229.96000,220.36700,0.16%,265021 +2017-09-08,229.58000,234.55000,229.14000,234.38000,224.60200,1.92%,348110 +2017-09-11,235.60000,237.23500,234.41000,236.82000,226.94000,1.04%,291969 +2017-09-12,237.23000,238.41000,236.38000,237.37000,227.46800,0.23%,152063 +2017-09-13,237.15000,237.24200,234.78000,235.58000,225.75200,-0.75%,271448 +2017-09-14,235.07000,236.50000,234.91000,236.41000,226.54800,0.35%,241434 +2017-09-15,235.79000,238.10000,235.28000,237.83000,227.90800,0.60%,408146 +2017-09-18,238.45000,239.34000,237.02000,237.81000,227.88900,-0.01%,375792 +2017-09-19,237.85000,239.27000,236.98500,238.60000,228.64600,0.33%,241716 +2017-09-20,241.65000,247.30000,240.19000,246.22000,235.94800,3.19%,797988 +2017-09-21,246.15000,247.49000,244.22000,246.56000,236.27400,0.14%,397557 +2017-09-22,246.09000,247.54000,245.44000,246.16000,235.89100,-0.16%,318100 +2017-09-25,246.21000,246.60000,242.86000,244.26000,234.07000,-0.77%,307768 +2017-09-26,244.76000,245.68000,242.75000,243.41000,233.25600,-0.35%,261878 +2017-09-27,244.05000,244.92000,240.34000,241.03000,230.97500,-0.98%,368859 +2017-09-28,240.42000,241.73000,240.04000,241.71000,231.62600,0.28%,391190 +2017-09-29,241.37000,243.83000,240.84500,243.40000,233.24600,0.70%,304617 +2017-10-02,243.45000,247.91000,243.45000,247.80000,237.46200,1.81%,343453 +2017-10-03,248.56000,249.94000,247.45000,249.86000,239.43600,0.83%,341742 +2017-10-04,249.86000,251.10000,249.16000,249.66000,239.24500,-0.08%,255652 +2017-10-05,249.76000,251.53000,248.99000,251.02000,240.88300,0.54%,263888 +2017-10-06,251.10000,252.17000,250.16000,251.99000,241.81400,0.39%,206301 +2017-10-09,252.46000,252.56000,250.57500,251.26000,241.11400,-0.29%,587224 +2017-10-10,251.70000,252.49000,250.76000,251.76000,241.59400,0.20%,490413 +2017-10-11,251.81000,251.92900,249.04000,249.91000,239.81800,-0.73%,423978 +2017-10-12,249.17000,252.25000,249.10000,252.05000,241.87200,0.86%,292692 +2017-10-13,252.20000,253.16000,249.49000,250.10000,240.00100,-0.77%,368751 +2017-10-16,250.19000,251.86500,249.24000,251.77000,241.60300,0.67%,187755 +2017-10-17,251.40000,252.07000,250.37000,250.70000,240.57600,-0.42%,510770 +2017-10-18,251.03000,251.39000,249.24000,250.23000,240.12500,-0.19%,228769 +2017-10-19,249.72000,251.96000,248.93000,251.96000,241.78600,0.69%,299607 +2017-10-20,252.86000,254.82000,252.17500,254.82000,244.53000,1.14%,223853 +2017-10-23,255.91000,256.06100,253.47000,253.74000,243.49400,-0.42%,240262 +2017-10-24,255.00000,255.66000,253.60000,254.83000,244.54000,0.43%,251208 +2017-10-25,254.68000,256.00000,253.70000,255.21000,244.90400,0.15%,246574 +2017-10-26,256.39000,257.76000,255.23000,257.52000,247.12100,0.91%,273236 +2017-10-27,257.13000,257.82000,254.42000,257.57000,247.16900,0.02%,396451 +2017-10-30,252.35000,258.81000,248.03000,257.05000,246.67000,-0.20%,565017 +2017-10-31,257.71000,261.07000,256.60000,258.17000,247.74500,0.44%,452361 +2017-11-01,259.33000,260.22000,257.10000,258.21000,247.78300,0.02%,361730 +2017-11-02,258.06000,258.76000,255.85000,256.68000,246.31500,-0.59%,335562 +2017-11-03,256.95000,259.25000,256.12000,258.06000,247.63900,0.54%,363473 +2017-11-06,257.89000,259.64500,256.63000,258.20000,247.77400,0.05%,236744 +2017-11-07,258.79000,261.37000,257.73000,260.35000,249.83700,0.83%,356298 +2017-11-08,260.11000,260.37000,258.71000,259.26000,248.79100,-0.42%,355450 +2017-11-09,257.97000,259.42000,255.79000,257.83000,247.41800,-0.55%,597798 +2017-11-10,257.65000,259.63000,255.93500,258.20000,247.77400,0.14%,408031 +2017-11-13,257.30000,257.65000,254.95000,256.04000,245.70100,-0.84%,440177 +2017-11-14,256.08000,257.98000,254.22000,256.60000,246.23800,0.22%,295312 +2017-11-15,255.79000,257.01000,253.85000,255.39000,245.07700,-0.47%,336004 +2017-11-16,256.22000,257.55000,255.07000,256.50000,246.14200,0.43%,320658 +2017-11-17,255.13000,257.58000,254.53000,256.34000,245.98900,-0.06%,343893 +2017-11-20,256.31000,259.38000,256.27000,258.11000,247.68700,0.69%,207193 +2017-11-21,258.40000,261.58000,257.94000,260.48000,249.96100,0.92%,357294 +2017-11-22,260.60000,261.88000,259.80000,260.58000,250.05700,0.04%,250024 +2017-11-24,261.11000,261.83500,259.76000,260.36000,249.84600,-0.08%,100726 +2017-11-27,261.06000,262.84000,259.96000,260.63000,250.10500,0.10%,326201 +2017-11-28,261.15000,265.33000,259.52000,265.04000,254.33700,1.69%,441714 +2017-11-29,265.36000,265.68000,261.96000,262.24000,251.65000,-1.06%,398673 +2017-11-30,262.80000,267.83000,262.27000,267.21000,256.42000,1.90%,420997 +2017-12-01,265.68000,266.30000,257.32000,260.60000,250.07700,-2.47%,496342 +2017-12-04,263.53000,264.63000,261.72000,261.87000,251.29500,0.49%,552716 +2017-12-05,262.46000,262.46000,257.87000,258.20000,247.77400,-1.40%,348857 +2017-12-06,258.38000,260.28000,257.88000,258.91000,248.45500,0.27%,302906 +2017-12-07,259.16000,261.37500,258.71000,260.48000,249.96100,0.61%,432366 +2017-12-08,261.99000,261.99000,258.85000,260.58000,250.05700,0.04%,267960 +2017-12-11,261.00000,261.00000,255.67000,256.46000,246.10400,-1.58%,648599 +2017-12-12,256.14000,257.47000,254.45000,255.42000,245.10600,-0.41%,699914 +2017-12-13,255.14000,257.48000,253.50000,255.90000,245.56600,0.19%,442622 +2017-12-14,255.89000,256.23000,252.23000,252.38000,242.18900,-1.38%,359399 +2017-12-15,253.03000,254.56000,252.37000,252.62000,242.41900,0.10%,847055 +2017-12-18,254.08000,262.57000,253.05000,261.32000,250.76800,3.44%,995987 +2017-12-19,261.11000,261.60000,259.14000,259.14000,248.67600,-0.83%,493034 +2017-12-20,259.41000,260.49000,258.50000,258.98000,248.52200,-0.06%,552537 +2017-12-21,259.07000,259.84000,256.24000,258.38000,247.94600,-0.23%,208064 +2017-12-22,259.03000,259.84000,258.10000,259.53000,249.05000,0.45%,310746 +2017-12-26,260.01000,262.00000,259.45000,260.72000,250.19200,0.46%,277892 +2017-12-27,260.73000,262.20000,259.94000,260.61000,250.08600,-0.04%,279642 +2017-12-28,261.56000,261.56000,259.22000,260.60000,250.07700,,222123 +2017-12-29,261.85000,261.85000,259.00000,259.00000,248.54100,-0.61%,282609 +2018-01-02,260.44000,260.63000,258.25000,260.56000,250.03800,0.60%,357931 +2018-01-03,260.65000,262.26000,257.96000,262.08000,251.49700,0.58%,347773 +2018-01-04,262.81000,265.75000,262.39000,264.86000,254.16500,1.06%,362533 +2018-01-05,266.91000,267.78000,264.70000,267.02000,256.23700,0.82%,341275 +2018-01-08,266.24000,268.37000,266.06000,268.14000,257.70800,0.42%,397695 +2018-01-09,268.99000,271.85000,268.85000,270.32000,259.80300,0.81%,331257 +2018-01-10,269.16000,269.30000,267.17000,268.77000,258.31300,-0.57%,268053 +2018-01-11,269.36000,272.72000,268.53000,272.50000,261.89800,1.39%,348170 +2018-01-12,274.11000,275.52000,272.40000,275.28000,264.57000,1.02%,249767 +2018-01-16,275.98000,276.90000,273.84000,274.88000,264.18600,-0.15%,285205 +2018-01-17,275.91000,277.12000,275.45000,276.59000,265.82900,0.62%,335969 +2018-01-18,276.85000,277.41000,275.85000,276.42000,265.66600,-0.06%,298494 +2018-01-19,276.42000,277.08000,274.66000,275.69000,264.96400,-0.26%,641927 +2018-01-22,275.07000,276.61000,272.46000,276.07000,265.32900,0.14%,312528 +2018-01-23,276.26000,277.32000,275.08000,276.63000,265.86800,0.20%,278364 +2018-01-24,277.00000,277.33000,274.82000,276.51000,265.75200,-0.04%,426983 +2018-01-25,277.00000,279.94000,275.79000,279.08000,268.22200,0.93%,585280 +2018-01-26,279.63000,284.22000,278.53000,284.14000,273.08600,1.81%,287400 +2018-01-29,283.32000,284.57000,281.26000,281.30000,270.35600,-1.00%,291935 +2018-01-30,279.87000,282.00000,276.87000,279.63000,268.75100,-0.59%,375290 +2018-01-31,281.11000,282.12000,277.94000,280.59000,269.67400,0.34%,948487 +2018-02-01,280.41000,282.97000,278.18000,281.25000,270.30800,0.24%,537865 +2018-02-02,280.65000,290.42000,276.99000,285.20000,274.10400,1.40%,649688 +2018-02-05,285.21000,289.55000,265.79000,266.75000,256.37200,-6.47%,997213 +2018-02-06,261.44000,269.90000,258.31000,268.79000,258.33300,0.76%,962538 +2018-02-07,267.91000,272.85000,266.19000,266.19000,255.83400,-0.97%,610553 +2018-02-08,266.65000,266.65000,259.23000,259.40000,249.30800,-2.55%,818457 +2018-02-09,261.93000,263.50000,254.10000,261.53000,251.35500,0.82%,635073 +2018-02-12,263.29000,272.42000,261.64000,270.12000,259.61100,3.28%,571027 +2018-02-13,268.86000,270.97000,266.12000,270.47000,259.94700,0.13%,384740 +2018-02-14,269.15000,271.91000,267.40000,271.09000,260.54300,0.23%,500182 +2018-02-15,272.31000,276.00000,267.55000,275.75000,265.02200,1.72%,434016 +2018-02-16,274.30000,277.47000,273.77000,276.31000,265.56000,0.20%,492573 +2018-02-20,275.06000,277.91000,274.03000,276.74000,265.97300,0.16%,415663 +2018-02-21,277.18000,282.59000,277.10000,278.43000,267.59800,0.61%,521822 +2018-02-22,279.42000,283.60000,279.03000,279.60000,268.72200,0.42%,443911 +2018-02-23,281.08000,282.54000,279.28000,281.14000,270.20200,0.55%,306639 +2018-02-26,282.59000,286.58000,281.98000,285.33000,274.22900,1.49%,282311 +2018-02-27,285.24000,285.89000,280.23000,280.33000,269.42400,-1.75%,448573 +2018-02-28,281.43000,282.54000,275.08000,275.09000,264.38800,-1.87%,390152 +2018-03-01,275.00000,277.00000,267.23000,267.49000,257.08300,-2.76%,551470 +2018-03-02,265.77000,268.95000,264.61000,268.01000,257.58300,0.19%,420473 +2018-03-05,267.37000,273.58000,265.18000,272.53000,261.92700,1.69%,418455 +2018-03-06,273.09000,274.41000,270.89000,273.74000,263.09000,0.44%,326307 +2018-03-07,271.04000,280.43000,271.04000,279.39000,268.52000,2.06%,562545 +2018-03-08,280.78000,281.19000,276.09000,279.69000,268.80900,0.11%,424310 +2018-03-09,280.48000,285.84000,280.22000,285.04000,273.95100,1.91%,621790 +2018-03-12,285.90000,286.00000,282.07000,282.83000,271.82600,-0.78%,289576 +2018-03-13,284.32000,284.62000,280.00000,281.66000,270.70200,-0.41%,355549 +2018-03-14,283.85000,284.25000,278.81000,279.85000,268.96200,-0.64%,321014 +2018-03-15,280.41000,284.08000,279.70000,282.86000,271.85500,1.08%,418521 +2018-03-16,283.43000,287.53000,283.10000,286.67000,275.51700,1.35%,731949 +2018-03-19,285.38000,286.34000,281.43000,283.84000,272.79700,-0.99%,339704 +2018-03-20,284.95000,289.04000,284.46000,288.97000,277.72800,1.81%,517861 +2018-03-21,288.97000,292.97000,287.45000,289.86000,278.58300,0.31%,417016 +2018-03-22,287.13000,287.45000,280.49000,280.86000,269.93300,-3.10%,370361 +2018-03-23,281.08000,283.03000,274.13000,274.79000,264.09900,-2.16%,463841 +2018-03-26,278.00000,283.12000,275.82000,282.52000,271.52900,2.81%,285812 +2018-03-27,283.40000,284.49000,276.27000,277.41000,266.61700,-1.81%,320112 +2018-03-28,278.04000,279.40000,275.03000,276.49000,265.73300,-0.33%,341013 +2018-03-29,278.96000,284.04000,278.12000,280.69000,269.77000,1.52%,373372 +2018-04-02,280.69000,281.25000,270.15000,274.58000,263.89700,-2.18%,582084 +2018-04-03,275.43000,276.64000,271.10000,276.64000,265.87700,0.75%,708844 +2018-04-04,271.45000,277.19000,270.05000,276.84000,266.07000,0.07%,676840 +2018-04-05,279.11000,279.15000,274.07000,275.56000,264.83900,-0.46%,645562 +2018-04-06,273.70000,275.04000,266.51000,267.84000,257.81600,-2.80%,565273 +2018-04-09,268.86000,272.84000,267.53000,268.08000,258.04700,0.09%,625550 +2018-04-10,272.63000,275.49000,271.32000,273.14000,262.91800,1.89%,467196 +2018-04-11,270.73000,272.38000,269.44000,270.02000,259.91500,-1.14%,441453 +2018-04-12,271.70000,275.70000,271.68000,274.39000,264.12100,1.62%,366716 +2018-04-13,276.22000,276.34000,271.86000,273.11000,262.88900,-0.47%,318599 +2018-04-16,275.52000,276.01000,273.90000,274.34000,264.07300,0.45%,371348 +2018-04-17,276.71000,278.36000,275.35000,276.75000,266.39300,0.88%,452179 +2018-04-18,278.20000,280.44000,276.55000,279.66000,269.19400,1.05%,436286 +2018-04-19,279.14000,281.00000,276.51000,279.98000,269.50200,0.11%,393922 +2018-04-20,277.94000,284.71000,274.97000,282.14000,271.58100,0.77%,915878 +2018-04-23,282.96000,282.96000,273.76000,277.09000,266.72000,-1.79%,670449 +2018-04-24,277.34000,277.34000,261.28000,265.85000,255.90100,-4.06%,991837 +2018-04-25,265.24000,267.98000,260.93000,267.82000,257.79700,0.74%,845294 +2018-04-26,268.12000,268.21000,263.77000,266.21000,256.24700,-0.60%,452300 +2018-04-27,266.21000,268.57000,265.32000,268.28000,258.24000,0.78%,377059 +2018-04-30,268.54000,269.99000,264.17000,264.19000,254.30300,-1.52%,527452 +2018-05-01,263.98000,265.16000,260.16000,264.77000,254.86100,0.22%,511176 +2018-05-02,263.91000,265.93000,261.47000,262.64000,252.81100,-0.80%,637641 +2018-05-03,261.77000,265.65000,257.44000,264.67000,254.76500,0.77%,430884 +2018-05-04,263.19000,270.29000,262.09000,269.20000,259.12500,1.71%,366681 +2018-05-07,269.59000,271.00000,266.99000,270.62000,260.49200,0.53%,381226 +2018-05-08,269.65000,272.20000,269.13000,271.70000,261.53200,0.40%,274411 +2018-05-09,273.01000,275.67000,269.84000,275.07000,264.77600,1.24%,303098 +2018-05-10,276.49000,279.79000,275.28000,279.23000,268.78000,1.51%,473946 +2018-05-11,279.32000,280.52000,278.71000,279.43000,268.97200,0.07%,390200 +2018-05-14,280.00000,281.28000,278.22000,278.64000,268.21200,-0.28%,339987 +2018-05-15,277.32000,278.71000,275.70000,278.47000,268.04800,-0.06%,306377 +2018-05-16,277.71000,278.77000,275.20000,275.75000,265.43000,-0.98%,401569 +2018-05-17,275.76000,276.02000,273.76000,275.25000,264.94900,-0.18%,453970 +2018-05-18,275.04000,276.44000,274.39000,275.47000,265.16100,0.08%,542149 +2018-05-21,277.64000,282.12000,277.56000,281.21000,270.68600,2.08%,407202 +2018-05-22,282.00000,284.99000,279.42000,279.78000,269.30900,-0.51%,439362 +2018-05-23,279.14000,279.47000,275.94000,278.88000,268.44300,-0.32%,339279 +2018-05-24,279.93000,282.26000,278.01000,281.95000,271.39800,1.10%,469110 +2018-05-25,281.11000,281.11000,277.89000,279.32000,268.86600,-0.93%,247898 +2018-05-29,277.15000,278.13000,273.01000,274.26000,263.99600,-1.81%,417537 +2018-05-30,275.36000,280.24000,274.56500,278.68000,268.25000,1.61%,358865 +2018-05-31,278.40000,278.68000,274.91000,275.79000,265.46900,-1.04%,532956 +2018-06-01,278.44000,281.08000,277.12000,279.43000,268.97200,1.32%,260371 +2018-06-04,280.07000,280.94000,277.40000,280.20000,269.71400,0.28%,226736 +2018-06-05,281.04000,283.28000,280.74000,282.10000,271.54200,0.68%,251510 +2018-06-06,282.37000,284.02000,279.60000,283.76000,273.14000,0.59%,401812 +2018-06-07,284.52000,285.99000,283.82000,284.31000,273.67000,0.19%,273320 +2018-06-08,284.66000,285.98000,283.32000,285.58000,274.89200,0.45%,220253 +2018-06-11,285.74000,286.50000,282.95000,285.53000,274.84400,-0.02%,304880 +2018-06-12,285.79000,287.72000,284.67000,286.33000,275.61400,0.28%,282497 +2018-06-13,286.29000,287.92000,284.52000,285.50000,274.81500,-0.29%,324595 +2018-06-14,286.31000,286.31000,282.50000,283.21000,272.61100,-0.80%,365216 +2018-06-15,281.22000,284.40000,279.43000,284.00000,273.37100,0.28%,577239 +2018-06-18,281.16000,282.45000,279.08000,281.66000,271.11900,-0.82%,332877 +2018-06-19,278.44000,279.21000,275.12000,276.41000,266.06500,-1.86%,453076 +2018-06-20,276.55000,278.43000,276.11000,277.51000,267.12400,0.40%,397460 +2018-06-21,276.82000,278.22000,274.13000,276.12000,265.78600,-0.50%,502190 +2018-06-22,278.34000,278.94000,275.89000,276.22000,265.88300,0.04%,1369302 +2018-06-25,275.03000,275.03000,269.84000,273.13000,262.90800,-1.12%,420103 +2018-06-26,274.47000,274.47000,272.49000,273.26000,263.03300,0.05%,447086 +2018-06-27,274.54000,280.17000,269.58000,269.89000,259.78900,-1.23%,460083 +2018-06-28,270.47000,272.61000,267.23000,271.53000,261.36800,0.61%,372203 +2018-06-29,273.20000,278.37000,272.04000,275.91000,265.58400,1.61%,462323 +2018-07-02,274.19000,274.90000,270.31000,274.60000,264.32300,-0.47%,429629 +2018-07-03,275.82000,276.96000,271.90000,272.86000,262.64800,-0.63%,179412 +2018-07-05,274.00000,276.63000,272.63000,276.00000,265.67100,1.15%,369808 +2018-07-06,275.00000,277.14000,274.02000,276.18000,266.24100,0.07%,257345 +2018-07-09,277.48000,281.08000,277.13000,280.59000,270.49200,1.60%,276697 +2018-07-10,281.18000,281.63000,278.64000,280.99000,270.87800,0.14%,317432 +2018-07-11,277.86000,279.19000,276.14000,276.72000,266.76200,-1.52%,377346 +2018-07-12,279.14000,282.31000,277.34000,281.93000,271.78400,1.88%,289497 +2018-07-13,282.54000,284.15000,282.54000,283.45000,273.24900,0.54%,303264 +2018-07-16,284.12000,285.35000,282.11000,282.59000,272.42000,-0.30%,506033 +2018-07-17,282.59000,283.67000,280.49000,283.04000,272.85400,0.16%,315466 +2018-07-18,283.65000,285.31000,282.32000,283.80000,273.58700,0.27%,384016 +2018-07-19,282.67000,284.37000,281.08000,283.46000,273.25900,-0.12%,318818 +2018-07-20,282.23000,285.92000,282.23000,284.74000,274.49300,0.45%,385788 +2018-07-23,284.07000,284.07000,280.76000,282.37000,272.20800,-0.83%,333640 +2018-07-24,281.75000,284.98000,281.63000,282.73000,272.55500,0.13%,476940 +2018-07-25,281.95000,289.33000,281.95000,288.59000,278.20400,2.07%,577487 +2018-07-26,294.30000,312.38000,291.88000,303.58000,292.65500,5.19%,1429429 +2018-07-27,305.00000,305.00000,296.65000,298.84000,288.08600,-1.56%,903209 +2018-07-30,299.09000,300.90000,293.70000,294.26000,283.67000,-1.53%,528734 +2018-07-31,295.05000,302.22000,295.05000,301.90000,291.03500,2.60%,726326 +2018-08-01,301.54000,301.54000,298.16000,298.42000,287.68100,-1.15%,549739 +2018-08-02,295.19000,297.15000,294.25000,296.55000,285.87800,-0.63%,519517 +2018-08-03,297.36000,297.84000,292.23000,295.04000,284.42200,-0.51%,302055 +2018-08-06,294.78000,296.58000,293.88000,295.58000,284.94300,0.18%,236548 +2018-08-07,296.14000,299.92000,295.25000,299.43000,288.65400,1.30%,283597 +2018-08-08,299.01000,299.01000,295.34000,296.66000,285.98400,-0.93%,251661 +2018-08-09,296.48000,298.81000,295.17000,295.47000,284.83700,-0.40%,274039 +2018-08-10,294.67000,294.67000,292.35000,293.25000,282.69700,-0.75%,246287 +2018-08-13,293.25000,294.78000,290.91000,292.10000,281.58800,-0.39%,286807 +2018-08-14,292.57000,295.46000,291.37000,294.87000,284.25800,0.95%,288538 +2018-08-15,293.12000,295.35000,291.79000,293.48000,282.91800,-0.47%,353791 +2018-08-16,295.38000,296.49000,293.96000,295.15000,284.52800,0.57%,271388 +2018-08-17,294.40000,298.84000,294.29000,297.88000,287.16000,0.92%,778857 +2018-08-20,298.79000,301.78000,298.16000,301.11000,290.27400,1.08%,449609 +2018-08-21,301.29000,304.33000,301.29000,303.62000,292.69400,0.83%,417732 +2018-08-22,302.51000,303.58000,298.60000,299.50000,288.72200,-1.36%,336964 +2018-08-23,299.88000,299.96000,296.79000,297.21000,286.51400,-0.76%,385067 +2018-08-24,297.69000,298.97000,291.94000,296.62000,285.94500,-0.20%,681729 +2018-08-27,298.87000,300.19000,296.64000,297.57000,286.86100,0.32%,511974 +2018-08-28,298.75000,300.52000,297.80000,298.65000,287.90200,0.36%,310006 +2018-08-29,299.11000,299.82000,296.49000,298.46000,287.71900,-0.06%,477870 +2018-08-30,298.15000,298.90000,295.36000,296.71000,286.03200,-0.59%,274191 +2018-08-31,296.91000,298.97000,296.27000,298.37000,287.63300,0.56%,408779 +2018-09-04,298.37000,299.54000,295.96000,297.71000,286.99600,-0.22%,396205 +2018-09-05,296.97000,302.00000,296.43000,301.77000,290.91000,1.36%,519112 +2018-09-06,301.87000,304.63000,300.83000,303.11000,292.20200,0.44%,586771 +2018-09-07,302.53000,304.85000,301.36000,304.02000,293.07900,0.30%,336826 +2018-09-10,305.98000,308.20000,305.74000,306.26000,295.23900,0.74%,429257 +2018-09-11,305.17000,306.47000,304.55000,305.39000,294.40000,-0.28%,443781 +2018-09-12,305.38000,308.10000,304.22000,304.50000,293.54200,-0.29%,670424 +2018-09-13,305.89000,311.07000,305.26000,310.96000,299.76900,2.12%,328828 +2018-09-14,310.59000,312.52000,308.32000,310.83000,299.64400,-0.04%,305431 +2018-09-17,311.17000,312.65000,309.83000,311.40000,300.19400,0.18%,416903 +2018-09-18,310.15000,312.03000,308.77000,311.51000,300.30000,0.04%,393242 +2018-09-19,311.30000,312.26000,307.91000,308.90000,297.78400,-0.84%,339158 +2018-09-20,310.15000,310.98000,307.43000,309.78000,298.63200,0.28%,305545 +2018-09-21,306.99000,307.84000,304.39000,306.05000,295.03600,-1.20%,879610 +2018-09-24,305.06000,305.70000,299.45000,299.51000,288.73100,-2.14%,582165 +2018-09-25,300.56000,301.07000,296.84000,298.02000,287.29500,-0.50%,457271 +2018-09-26,298.48000,299.00000,295.26000,296.04000,285.38600,-0.66%,380915 +2018-09-27,297.30000,298.36000,293.93000,294.25000,283.66100,-0.60%,443589 +2018-09-28,293.95000,299.79000,293.89000,296.21000,285.55000,0.67%,723438 +2018-10-01,299.11000,301.71000,297.93000,298.73000,287.98000,0.85%,651107 +2018-10-02,298.43000,299.52000,297.27000,297.95000,287.22800,-0.26%,511379 +2018-10-03,299.01000,301.21000,296.14000,298.16000,287.43000,0.07%,321958 +2018-10-04,296.50000,297.89000,293.83000,295.89000,285.63900,-0.76%,329241 +2018-10-05,296.95000,297.88000,292.92000,294.43000,284.23000,-0.49%,398258 +2018-10-08,294.38000,294.62000,290.71000,292.19000,282.06800,-0.76%,350940 +2018-10-09,292.02000,292.02000,288.31000,289.30000,279.27800,-0.99%,358706 +2018-10-10,288.23000,290.04000,280.33000,280.54000,270.82100,-3.03%,606305 +2018-10-11,279.74000,281.09000,272.61000,273.27000,263.80300,-2.59%,787546 +2018-10-12,277.75000,280.42000,274.37000,279.17000,269.49900,2.16%,884730 +2018-10-15,279.00000,281.10000,277.88000,279.49000,269.80800,0.11%,555627 +2018-10-16,281.09000,287.71000,280.42000,287.21000,277.26000,2.76%,528253 +2018-10-17,286.61000,286.97000,281.89000,284.32000,274.47000,-1.01%,387524 +2018-10-18,282.89000,284.09000,277.41000,279.07000,269.40200,-1.85%,353650 +2018-10-19,279.83000,280.95000,276.05000,278.01000,268.37900,-0.38%,372142 +2018-10-22,278.42000,280.19000,276.81000,278.37000,268.72600,0.13%,292244 +2018-10-23,270.06000,273.29000,266.07000,271.55000,262.14300,-2.45%,601807 +2018-10-24,271.65000,273.52000,262.72000,263.42000,254.29400,-2.99%,548575 +2018-10-25,265.03000,267.82000,262.75000,265.34000,256.14800,0.73%,761466 +2018-10-26,275.10000,297.97000,272.07000,285.38000,275.49400,7.55%,1710186 +2018-10-29,289.33000,293.09000,272.66000,277.50000,267.88700,-2.76%,877758 +2018-10-30,279.00000,281.89000,276.13000,281.55000,271.79600,1.46%,791184 +2018-10-31,283.70000,287.80000,281.66000,282.90000,273.09900,0.48%,635265 +2018-11-01,283.58000,284.95000,280.97000,284.06000,274.21900,0.41%,495015 +2018-11-02,285.05000,288.03000,283.15000,285.28000,275.39700,0.43%,447485 +2018-11-05,286.26000,289.72000,286.00000,288.34000,278.35100,1.07%,552575 +2018-11-06,288.28000,291.27000,287.95000,289.68000,279.64500,0.46%,530163 +2018-11-07,292.29000,296.67000,290.71000,296.03000,285.77500,2.19%,419675 +2018-11-08,294.84000,297.26000,293.87000,296.53000,286.25700,0.17%,326079 +2018-11-09,295.95000,298.11000,293.65000,296.81000,286.52800,0.09%,486321 +2018-11-12,296.80000,297.36000,288.55000,289.34000,279.31600,-2.52%,419299 +2018-11-13,290.12000,294.34000,286.79000,290.68000,280.61000,0.46%,424800 +2018-11-14,293.32000,294.00000,286.88000,287.98000,278.00300,-0.93%,375392 +2018-11-15,286.24000,294.76000,286.24000,294.45000,284.24900,2.25%,375505 +2018-11-16,292.04000,298.28000,290.91000,297.79000,287.47400,1.13%,398806 +2018-11-19,296.38000,298.95000,292.56000,294.03000,283.84400,-1.26%,425269 +2018-11-20,292.50000,292.66000,285.88000,287.09000,277.14400,-2.36%,553341 +2018-11-21,287.91000,290.21000,287.40000,288.51000,278.51500,0.49%,229862 +2018-11-23,285.65000,287.65000,284.73000,285.20000,275.32000,-1.15%,132882 +2018-11-26,287.97000,288.40000,283.15000,285.75000,275.85100,0.19%,509845 +2018-11-27,284.93000,287.75000,284.25000,285.26000,275.37800,-0.17%,519237 +2018-11-28,285.64000,294.20000,284.87000,294.14000,283.95000,3.11%,408607 +2018-11-29,293.70000,295.80000,292.63000,293.87000,283.68900,-0.09%,260676 +2018-11-30,293.95000,298.07000,293.33000,297.59000,287.28100,1.27%,414262 +2018-12-03,301.35000,303.75000,297.71000,301.05000,290.62100,1.16%,517189 +2018-12-04,299.35000,300.52000,286.21000,286.66000,276.72900,-4.78%,498444 +2018-12-06,282.10000,287.85000,277.35000,287.22000,277.27000,0.20%,771137 +2018-12-07,287.22000,289.37000,282.51000,284.82000,274.95300,-0.84%,776686 +2018-12-10,284.70000,286.28000,281.36000,285.36000,275.47400,0.19%,489791 +2018-12-11,289.25000,290.76000,279.64000,281.49000,271.73800,-1.36%,437800 +2018-12-12,285.76000,288.91000,284.16000,284.35000,274.49900,1.02%,284003 +2018-12-13,286.02000,286.35000,279.92000,281.20000,271.45800,-1.11%,373543 +2018-12-14,278.01000,280.25000,272.16000,273.84000,264.35300,-2.62%,572010 +2018-12-17,272.52000,275.02500,265.94500,266.56000,257.32600,-2.66%,552497 +2018-12-18,268.09000,271.10000,265.72000,268.87000,259.55500,0.87%,616786 +2018-12-19,270.15000,275.07000,266.27000,269.47000,260.13500,0.22%,799316 +2018-12-20,268.11000,270.12000,260.20000,262.78000,253.67600,-2.48%,698530 +2018-12-21,261.48000,266.75000,256.63000,258.08000,249.13900,-1.79%,876039 +2018-12-24,256.32000,258.19000,246.89000,247.01000,238.45300,-4.29%,292724 +2018-12-26,247.00000,259.63000,245.59000,259.41000,250.42300,5.02%,452372 +2018-12-27,255.67000,265.18000,255.31000,265.15000,255.96400,2.21%,531130 +2018-12-28,266.72000,268.84000,263.11000,263.82000,254.68000,-0.50%,464327 +2018-12-31,266.99000,268.14000,263.28000,266.52000,257.28700,1.02%,326077 +2019-01-02,262.90000,266.98000,261.68000,266.61000,257.37400,0.03%,374754 +2019-01-03,264.16000,265.26000,257.89000,258.80000,249.83400,-2.93%,401375 +2019-01-04,261.95000,267.59000,260.52000,267.49000,258.22300,3.36%,515371 +2019-01-07,267.44000,271.44000,266.16000,269.07000,259.74900,0.59%,342349 +2019-01-08,271.76000,273.11000,265.33000,269.14000,260.26300,0.03%,521790 +2019-01-09,270.59000,273.23000,269.93000,271.65000,262.69000,0.93%,299671 +2019-01-10,270.60000,275.41000,268.40000,275.18000,266.10300,1.30%,269911 +2019-01-11,273.38000,274.53000,271.41000,273.16000,264.15000,-0.73%,308848 +2019-01-14,270.45000,272.12000,268.62000,271.32000,262.37100,-0.67%,322001 +2019-01-15,270.44000,271.35000,268.81000,270.30000,261.38400,-0.38%,322206 +2019-01-16,270.93000,273.71000,270.25000,272.60000,263.60800,0.85%,421162 +2019-01-17,271.49000,277.17000,270.54000,275.41000,266.32600,1.03%,315509 +2019-01-18,277.18000,282.59000,277.18000,282.04000,272.73700,2.41%,390476 +2019-01-22,279.42000,280.15000,273.13000,274.70000,265.63900,-2.60%,386808 +2019-01-23,276.25000,278.36000,273.54000,276.26000,267.14800,0.57%,245552 +2019-01-24,276.55000,280.16000,275.71000,278.70000,269.50700,0.88%,371960 +2019-01-25,282.11000,283.74000,280.97000,283.15000,273.81000,1.60%,558546 +2019-01-28,279.30000,282.04000,278.43000,279.87000,270.63900,-1.16%,454211 +2019-01-29,281.21000,283.74000,281.21000,283.25000,273.90700,1.21%,311928 +2019-01-30,285.00000,289.31000,282.10000,287.49000,278.00700,1.50%,417002 +2019-01-31,287.63000,289.10000,282.74000,283.26000,273.91700,-1.47%,636952 +2019-02-01,290.00000,293.32000,286.12000,292.23000,282.59100,3.17%,706283 +2019-02-04,291.06000,293.48000,289.34000,293.13000,283.46100,0.31%,481200 +2019-02-05,294.29000,298.10000,293.11000,297.86000,288.03500,1.61%,415679 +2019-02-06,296.40000,300.00000,296.40000,299.75000,289.86300,0.63%,648068 +2019-02-07,296.53000,298.31000,295.77000,297.62000,287.80300,-0.71%,511434 +2019-02-08,296.56000,300.22000,294.81000,300.16000,290.25900,0.85%,326611 +2019-02-11,301.18000,302.05000,299.28000,301.25000,291.31300,0.36%,335537 +2019-02-12,303.00000,308.38000,302.09000,308.15000,297.98600,2.29%,424090 +2019-02-13,307.65000,310.80000,306.26000,309.34000,299.13700,0.39%,426295 +2019-02-14,307.63000,308.48000,305.65000,306.12000,296.02300,-1.04%,354396 +2019-02-15,309.18000,312.00000,309.10000,311.96000,301.67000,1.91%,351596 +2019-02-19,310.67000,313.15000,310.04500,311.23000,300.96400,-0.23%,225542 +2019-02-20,311.92000,313.71000,310.96000,313.47000,303.13000,0.72%,240856 +2019-02-21,312.41000,314.90000,310.91000,314.80000,304.41700,0.42%,408341 +2019-02-22,316.10000,317.39000,314.16000,317.19000,306.72800,0.76%,397992 +2019-02-25,319.65000,320.22000,318.17000,319.35000,308.81600,0.68%,454599 +2019-02-26,319.12000,321.09000,318.42000,319.87000,309.31900,0.16%,509709 +2019-02-27,319.26000,324.14000,318.72000,323.56000,312.88800,1.15%,392975 +2019-02-28,322.49000,324.67000,321.27000,323.65000,312.97500,0.03%,531519 +2019-03-01,326.11000,326.74000,323.04000,323.63000,312.95500,-0.01%,538477 +2019-03-04,325.67000,327.23000,319.99000,320.93000,310.34400,-0.83%,496278 +2019-03-05,320.51000,322.50000,319.86000,319.96000,309.40600,-0.30%,468646 +2019-03-06,319.61000,321.27000,319.04000,319.82000,309.27100,-0.04%,330392 +2019-03-07,318.82000,319.95000,316.38000,319.25000,308.72000,-0.18%,471083 +2019-03-08,316.17000,318.00000,315.09000,317.67000,307.19200,-0.49%,311478 +2019-03-11,318.22000,323.39000,318.20000,323.15000,312.49100,1.73%,352789 +2019-03-12,324.39000,324.79000,322.84000,323.74000,313.06200,0.18%,412186 +2019-03-13,323.49000,327.38000,323.49000,326.34000,315.57600,0.80%,308211 +2019-03-14,326.59000,327.48000,324.22000,325.46000,314.72500,-0.27%,311101 +2019-03-15,327.55000,327.55000,325.19000,326.21000,315.45000,0.23%,664830 +2019-03-18,327.55000,331.64000,326.36000,331.47000,320.53700,1.61%,405104 +2019-03-19,333.39000,334.88000,330.89000,331.92000,320.97200,0.14%,515132 +2019-03-20,332.04000,333.86000,328.98000,330.72000,319.81100,-0.36%,248466 +2019-03-21,329.14000,334.99000,327.94000,334.01000,322.99300,0.99%,214477 +2019-03-22,333.15000,333.61000,329.23000,329.47000,318.60300,-1.36%,350417 +2019-03-25,329.73000,332.84000,329.16000,330.98000,320.06300,0.46%,362036 +2019-03-26,333.14000,335.86000,332.79000,335.27000,324.21100,1.30%,226174 +2019-03-27,334.96000,336.60000,333.68000,335.57000,324.50100,0.09%,285560 +2019-03-28,334.56000,340.25000,334.56000,340.10000,328.88200,1.35%,362202 +2019-03-29,341.43000,342.57000,339.58000,341.97000,330.69000,0.55%,436078 +2019-04-01,344.90000,348.66000,342.76000,347.93000,336.45400,1.74%,540126 +2019-04-02,349.00000,349.00000,346.26000,348.27000,336.78300,0.10%,391116 +2019-04-03,349.20000,350.91000,346.02000,347.00000,335.55400,-0.36%,487885 +2019-04-04,346.75000,347.54000,344.30000,345.16000,333.77500,-0.53%,477722 +2019-04-05,346.32000,348.44000,344.09000,345.49000,334.54100,0.10%,391030 +2019-04-08,344.19000,346.07000,341.43000,343.83000,332.93400,-0.48%,540692 +2019-04-09,341.39000,344.29000,340.83000,343.01000,332.14000,-0.24%,396705 +2019-04-10,343.74000,343.74000,341.64000,342.92000,332.05300,-0.03%,255507 +2019-04-11,344.44000,347.12000,341.42000,346.47000,335.49000,1.04%,256093 +2019-04-12,348.11000,351.39000,347.08000,351.26000,340.12900,1.38%,298258 +2019-04-15,352.63000,353.63000,349.47000,351.43000,340.29300,0.05%,265601 +2019-04-16,352.88000,353.12000,348.40000,349.39000,338.31800,-0.58%,409375 +2019-04-17,350.36000,351.67000,347.02000,347.97000,336.94300,-0.41%,252544 +2019-04-18,349.99000,350.94000,347.78000,349.72000,338.63700,0.50%,378805 +2019-04-22,348.16000,351.08000,347.08000,350.84000,339.72200,0.32%,271087 +2019-04-23,350.26000,353.69000,348.86000,351.29000,340.15800,0.13%,542996 +2019-04-24,352.47000,352.47000,348.24000,350.26000,339.16000,-0.29%,705971 +2019-04-25,355.20000,363.85000,341.84000,347.15000,336.14900,-0.89%,742360 +2019-04-26,348.75000,352.68900,344.76000,352.48000,341.31000,1.54%,564552 +2019-04-29,354.02000,358.67000,351.35000,357.81000,346.47100,1.51%,513491 +2019-04-30,359.95000,360.88000,357.55000,359.70000,348.30100,0.53%,595835 +2019-05-01,360.00000,361.48000,356.42000,357.14000,345.82200,-0.71%,447599 +2019-05-02,356.39000,358.00000,354.07000,357.62000,346.28700,0.13%,282811 +2019-05-03,360.01000,360.93000,358.27000,360.19000,348.77600,0.72%,221035 +2019-05-06,353.50000,359.12000,349.63000,358.20000,346.84900,-0.55%,242509 +2019-05-07,354.51000,355.54000,350.54000,352.97000,341.78400,-1.46%,301637 +2019-05-08,352.92000,356.53000,351.62000,354.38000,343.15000,0.40%,260173 +2019-05-09,352.12000,352.54000,347.57000,352.44000,341.27100,-0.55%,278175 +2019-05-10,351.65000,357.49000,346.97000,356.20000,344.91200,1.07%,309205 +2019-05-13,349.41000,351.02000,343.86000,348.90000,337.84300,-2.05%,339988 +2019-05-14,348.96000,354.57000,348.50000,351.63000,340.48700,0.78%,262732 +2019-05-15,348.90000,355.56000,348.90000,353.95000,342.73300,0.66%,288914 +2019-05-16,356.12000,361.66000,354.56000,359.99000,348.58200,1.71%,303957 +2019-05-17,357.23000,360.52000,356.04000,358.60000,347.23600,-0.39%,296172 +2019-05-20,356.47000,356.66000,351.12000,353.09000,341.90100,-1.54%,431455 +2019-05-21,356.58000,360.05000,354.27000,358.54000,347.17800,1.54%,365769 +2019-05-22,357.32000,360.67000,356.53000,356.73000,345.42500,-0.50%,255650 +2019-05-23,353.50000,356.54000,349.11000,352.83000,341.64900,-1.09%,280043 +2019-05-24,355.16000,356.15000,347.78000,348.07000,337.04000,-1.35%,410263 +2019-05-28,348.16000,349.49000,344.44000,345.22000,334.28000,-0.82%,698950 +2019-05-29,343.30000,346.88000,342.00000,345.36000,334.41600,0.04%,394099 +2019-05-30,345.70000,349.47000,345.36000,347.24000,336.23600,0.54%,264918 +2019-05-31,345.05000,346.35000,343.36000,343.92000,333.02100,-0.96%,329028 +2019-06-03,344.76000,350.84000,344.76000,347.41000,336.40100,1.01%,420560 +2019-06-04,350.65000,351.96000,346.88000,351.66000,340.51600,1.22%,589995 +2019-06-05,354.29000,358.98000,353.56000,358.07000,346.72300,1.82%,441152 +2019-06-06,357.98000,360.97000,355.22000,360.60000,349.17300,0.71%,296199 +2019-06-07,362.54000,366.76000,361.39000,365.37000,353.79200,1.32%,335886 +2019-06-10,369.01000,369.43000,366.28000,367.36000,355.71800,0.54%,358243 +2019-06-11,369.33000,369.95000,362.82000,365.66000,354.07200,-0.46%,426030 +2019-06-12,366.03000,366.46000,363.85000,365.69000,354.10100,0.01%,350623 +2019-06-13,367.14000,368.23000,362.74000,365.31000,353.73300,-0.10%,401432 +2019-06-14,364.74000,365.80000,359.41000,364.62000,353.06500,-0.19%,338859 +2019-06-17,365.84000,367.24000,361.46000,361.86000,350.39300,-0.76%,318197 +2019-06-18,364.65000,370.31000,363.51000,365.74000,354.15000,1.07%,419869 +2019-06-19,366.33000,368.27000,362.33000,364.64000,353.08500,-0.30%,711562 +2019-06-20,366.95000,369.41500,363.46000,367.61000,355.96100,0.81%,840977 +2019-06-21,368.77000,368.77000,361.65000,365.38000,353.80100,-0.61%,1041072 +2019-06-24,365.25000,369.68000,365.18000,365.22000,353.64600,-0.04%,700542 +2019-06-25,365.41000,368.22000,363.62000,363.79000,352.26200,-0.39%,840513 +2019-06-26,363.98000,366.42000,361.31000,363.09000,351.58400,-0.19%,478578 +2019-06-27,363.74000,365.32000,359.69000,362.94000,351.43900,-0.04%,387350 +2019-06-28,363.49000,369.68000,362.71000,366.26000,354.65300,0.91%,1598548 +2019-07-01,370.00000,373.65000,368.79000,373.57000,361.73200,2.00%,383958 +2019-07-02,374.28000,375.01000,372.43000,373.51000,361.67400,-0.02%,332618 +2019-07-03,374.72000,379.24000,374.41000,378.08000,366.09900,1.22%,306558 +2019-07-05,375.77000,376.42000,369.16000,376.08000,364.61000,-0.53%,263861 +2019-07-08,374.58000,376.05000,372.24000,372.56000,361.19700,-0.94%,256826 +2019-07-09,371.82000,376.12000,370.27000,374.30000,362.88400,0.47%,383351 +2019-07-10,376.50000,379.05000,374.53000,374.80000,363.36900,0.13%,443421 +2019-07-11,375.49000,380.38000,374.75000,380.38000,368.77900,1.49%,383007 +2019-07-12,381.25000,384.49000,379.99000,384.45000,372.72500,1.07%,298052 +2019-07-15,384.23000,384.75000,380.08000,381.37000,369.73900,-0.80%,374742 +2019-07-16,381.81000,385.14000,379.86000,384.24000,372.52100,0.75%,332618 +2019-07-17,383.41000,385.51000,377.06000,377.36000,365.85100,-1.79%,355326 +2019-07-18,378.69000,380.46000,375.53000,377.55000,366.03500,0.05%,274162 +2019-07-19,379.26000,379.91000,374.12000,374.57000,363.14600,-0.79%,361399 +2019-07-22,374.55000,378.26000,370.33000,370.91000,359.59800,-0.98%,599597 +2019-07-23,373.82000,376.00000,370.90000,373.89000,362.48700,0.80%,631945 +2019-07-24,371.66000,376.98000,371.33000,374.64000,363.21400,0.20%,680472 +2019-07-25,369.53000,372.00000,351.24000,370.99000,359.67500,-0.97%,1389790 +2019-07-26,370.38000,371.56000,364.09000,366.20000,355.03100,-1.29%,564363 +2019-07-29,366.24000,367.13000,360.79000,361.31000,350.29000,-1.34%,552787 +2019-07-30,359.99000,367.40000,359.45000,366.84000,355.65200,1.53%,394684 +2019-07-31,366.66000,367.31000,358.87000,363.65000,352.55900,-0.87%,568063 +2019-08-01,363.04000,367.10000,359.48000,360.89000,349.88300,-0.76%,561255 +2019-08-02,360.91000,362.91000,354.65000,356.17000,345.30700,-1.31%,472522 +2019-08-05,351.96000,352.55000,342.53000,344.13000,333.63400,-3.38%,618763 +2019-08-06,346.80000,352.29000,344.77000,351.80000,341.07000,2.23%,479869 +2019-08-07,346.39000,349.86000,343.21000,348.63000,337.99700,-0.90%,414339 +2019-08-08,351.41000,358.73000,351.41000,358.49000,347.55600,2.83%,453192 +2019-08-09,356.85000,358.14000,352.04000,355.00000,344.17300,-0.97%,360766 +2019-08-12,352.99000,356.96000,351.53000,352.27000,341.52600,-0.77%,427642 +2019-08-13,351.93000,361.97000,350.08000,358.40000,347.46900,1.74%,567383 +2019-08-14,353.01000,354.69000,347.51000,347.51000,336.91100,-3.04%,436004 +2019-08-15,347.53000,352.04000,346.77000,349.56000,338.89900,0.59%,373450 +2019-08-16,352.64000,358.83000,352.64000,357.41000,346.50900,2.25%,382405 +2019-08-19,360.77000,363.85000,359.98000,362.37000,351.31800,1.39%,374517 +2019-08-20,362.87000,363.49000,358.32000,358.81000,347.86700,-0.98%,275116 +2019-08-21,361.63000,362.88000,358.00000,359.80000,348.82600,0.28%,244588 +2019-08-22,360.59000,362.27000,354.66000,355.13000,344.29900,-1.30%,282203 +2019-08-23,352.44000,356.17000,346.89000,348.62000,337.98700,-1.83%,668255 +2019-08-26,351.44000,353.98000,343.48000,348.74000,338.10400,0.03%,289036 +2019-08-27,356.14000,356.14000,350.25000,353.76000,342.97100,1.44%,476494 +2019-08-28,352.02000,356.85000,350.97000,355.84000,344.98700,0.59%,225954 +2019-08-29,358.71000,365.38000,358.64000,364.27000,353.16000,2.37%,302859 +2019-08-30,367.73000,369.26000,364.13000,366.76000,355.57400,0.68%,430516 +2019-09-03,363.04000,364.69000,358.87000,361.83000,350.79500,-1.34%,305714 +2019-09-04,364.66000,368.84000,364.66000,368.80000,357.55200,1.93%,339976 +2019-09-05,372.97000,376.91000,372.97000,375.11000,363.67000,1.71%,327369 +2019-09-06,375.55000,376.03000,372.72000,374.96000,363.52400,-0.04%,359500 +2019-09-09,375.50000,377.25000,356.00000,356.96000,346.07300,-4.80%,623800 +2019-09-10,353.50000,354.31000,338.48000,354.11000,343.31000,-0.80%,898091 +2019-09-11,354.19000,357.38000,351.52000,354.01000,343.21300,-0.03%,710214 +2019-09-12,354.24000,359.85000,353.19000,358.48000,347.54700,1.26%,530426 +2019-09-13,358.93000,361.12000,353.30000,359.55000,348.58400,0.30%,380919 +2019-09-16,358.68000,360.78000,355.01000,356.73000,345.85000,-0.78%,351078 +2019-09-17,356.73000,362.01000,355.77000,361.41000,350.38700,1.31%,412940 +2019-09-18,360.52000,361.04000,353.81000,359.63000,348.66200,-0.49%,724295 +2019-09-19,358.53000,361.55000,356.34000,356.53000,345.65600,-0.86%,658372 +2019-09-20,359.15000,360.34000,354.43000,359.50000,348.53600,0.83%,1257169 +2019-09-23,357.27000,361.44000,355.81000,360.53000,349.53400,0.29%,740868 +2019-09-24,361.81000,364.41000,356.43000,356.59000,345.71400,-1.09%,958877 +2019-09-25,356.59000,358.09000,351.94000,356.21000,345.34600,-0.11%,455293 +2019-09-26,356.34000,359.00000,354.63000,355.22000,344.38600,-0.28%,518234 +2019-09-27,358.66000,361.88000,353.36000,354.63000,343.81400,-0.17%,434437 +2019-09-30,356.33000,357.27000,352.26000,356.60000,345.72400,0.56%,409442 +2019-10-01,357.93000,359.97000,345.16000,345.45000,334.91400,-3.13%,460505 +2019-10-02,341.65000,341.68000,332.49000,337.90000,327.59400,-2.19%,839083 +2019-10-03,336.29000,340.64000,333.67000,340.08000,330.15600,0.65%,392685 +2019-10-04,340.84000,345.76000,340.08000,344.73000,334.67100,1.37%,340300 +2019-10-07,342.79000,343.17000,338.37000,338.56000,328.68100,-1.79%,432122 +2019-10-08,335.05000,337.20000,332.45000,332.58000,322.87500,-1.77%,555436 +2019-10-09,336.22000,338.98000,333.99000,338.40000,328.52500,1.75%,414441 +2019-10-10,337.09000,342.00000,337.09000,340.05000,330.12700,0.49%,350627 +2019-10-11,344.09000,348.35000,342.06000,342.48000,332.48600,0.71%,465348 +2019-10-14,342.21000,342.63000,338.34000,338.70000,328.81700,-1.10%,302163 +2019-10-15,340.16000,341.41000,338.59000,338.99000,329.09800,0.09%,441002 +2019-10-16,338.65000,340.20000,335.32000,335.68000,325.88500,-0.98%,520446 +2019-10-17,338.10000,341.27000,337.20000,340.75000,330.80700,1.51%,518474 +2019-10-18,339.88000,342.28000,337.48000,337.92000,328.05900,-0.83%,417589 +2019-10-21,340.56000,342.09000,335.30000,337.03000,327.19500,-0.26%,592036 +2019-10-22,335.91000,338.23000,332.40000,332.73000,323.02100,-1.28%,639439 +2019-10-23,332.09000,335.29000,331.54000,334.92000,325.14700,0.66%,740791 +2019-10-24,338.64000,339.15000,322.20000,332.33000,322.63200,-0.77%,1069242 +2019-10-25,331.14000,335.18000,330.57000,334.47000,324.71000,0.64%,704019 +2019-10-28,334.33000,335.84000,331.26000,332.95000,323.23400,-0.45%,658586 +2019-10-29,330.76000,343.16000,330.76000,341.84000,331.86500,2.67%,658984 +2019-10-30,343.11000,343.11000,337.52000,338.29000,328.41900,-1.04%,360706 +2019-10-31,338.22000,338.73000,332.18000,336.96000,327.12700,-0.39%,521621 +2019-11-01,340.09000,342.56000,338.87000,342.11000,332.12700,1.53%,479727 +2019-11-04,345.00000,345.49000,338.19000,338.99000,329.09800,-0.91%,551130 +2019-11-05,339.04000,342.01000,337.40000,340.95000,331.00100,0.58%,724452 +2019-11-06,339.90000,343.97000,338.58000,343.97000,333.93300,0.89%,544697 +2019-11-07,345.44000,349.06000,338.25000,340.33000,330.39900,-1.06%,465651 +2019-11-08,338.85000,341.37000,336.20000,337.50000,327.65200,-0.83%,442105 +2019-11-11,335.23000,339.46000,334.91000,337.94000,328.07900,0.13%,351253 +2019-11-12,339.89000,343.82000,338.72000,343.28000,333.26300,1.58%,477391 +2019-11-13,341.33000,349.40000,340.16000,348.59000,338.41800,1.55%,843574 +2019-11-14,347.84000,352.46000,346.25000,349.14000,338.95200,0.16%,737546 +2019-11-15,351.82000,352.25000,345.33000,345.64000,335.55400,-1.00%,515781 +2019-11-18,345.00000,345.12000,340.85000,341.64000,331.67100,-1.16%,468463 +2019-11-19,342.69000,350.24000,341.68000,349.96000,339.74800,2.44%,446952 +2019-11-20,349.23000,354.05000,348.90000,353.08000,342.77700,0.89%,1003650 +2019-11-21,353.01000,354.34000,350.31000,354.02000,343.69000,0.27%,722472 +2019-11-22,354.87000,356.39000,351.17000,355.75000,345.36900,0.49%,490343 +2019-11-25,357.93000,359.96000,356.56000,359.69000,349.19400,1.11%,675660 +2019-11-26,358.68000,364.49000,357.60000,362.94000,352.34900,0.90%,918310 +2019-11-27,363.63000,363.99000,358.61000,362.80000,352.21300,-0.04%,303911 +2019-11-29,361.58000,362.36000,358.98000,360.37000,349.85400,-0.67%,251388 +2019-12-02,360.33000,361.88000,353.87000,353.87000,343.54400,-1.80%,524691 +2019-12-03,349.36000,352.57000,346.76000,351.76000,341.49500,-0.60%,715375 +2019-12-04,350.44000,354.90000,346.50000,346.62000,336.50500,-1.46%,670293 +2019-12-05,347.96000,348.40000,345.00000,347.05000,336.92300,0.12%,742420 +2019-12-06,349.59000,351.87000,345.73000,346.22000,336.11700,-0.24%,678071 +2019-12-09,345.10000,349.42000,343.24000,344.33000,334.28200,-0.55%,614418 +2019-12-10,344.43000,349.87000,342.82000,343.30000,333.28200,-0.30%,383392 +2019-12-11,344.30000,347.48000,343.21000,346.72000,336.60300,1.00%,366349 +2019-12-12,347.23000,350.18000,345.00000,346.75000,336.63200,0.01%,390220 +2019-12-13,347.30000,352.70000,347.13000,350.50000,340.27200,1.08%,440346 +2019-12-16,351.50000,354.18000,350.56000,351.94000,341.67000,0.41%,369902 +2019-12-17,353.31000,356.99000,352.82000,353.19000,342.88400,0.36%,375210 +2019-12-18,352.07000,353.18000,346.52000,348.38000,338.21400,-1.36%,500311 +2019-12-19,348.94000,353.53000,348.50000,351.98000,341.70900,1.03%,449445 +2019-12-20,354.02000,354.41000,349.72000,352.63000,342.34000,0.18%,788065 +2019-12-23,354.11000,355.64000,351.82000,354.38000,344.03900,0.50%,307280 +2019-12-24,355.00000,355.22000,352.62000,353.24000,342.93200,-0.32%,149114 +2019-12-26,354.39000,354.56000,350.91000,353.82000,343.49500,0.16%,313588 +2019-12-27,354.39000,357.76000,353.00000,357.30000,346.87400,0.98%,290503 +2019-12-30,357.30000,357.81000,353.64000,355.58000,345.20400,-0.48%,200897 +2019-12-31,355.58000,356.26000,352.47000,354.23000,343.89300,-0.38%,410468 +2020-01-02,353.93000,365.17000,353.93000,365.17000,354.51400,3.09%,754437 +2020-01-03,359.43000,363.36000,358.46000,363.03000,352.43700,-0.59%,479253 +2020-01-06,359.42000,359.99000,356.11000,359.61000,349.11600,-0.94%,587802 +2020-01-07,358.71000,361.73000,356.58000,361.44000,350.89300,0.51%,404562 +2020-01-08,361.78000,366.00000,359.39000,364.87000,354.72000,0.95%,453342 +2020-01-09,366.95000,370.47000,365.06000,370.11000,359.81500,1.44%,541772 +2020-01-10,371.34000,372.72000,369.53000,370.35000,360.04800,0.06%,352949 +2020-01-13,370.96000,374.65000,370.37000,374.09000,363.68400,1.01%,308752 +2020-01-14,373.52000,374.88000,371.95000,372.60000,362.23500,-0.40%,356259 +2020-01-15,374.05000,377.67000,372.91000,373.53000,363.14000,0.25%,360844 +2020-01-16,375.28000,376.09000,371.40000,375.70000,365.24900,0.58%,412809 +2020-01-17,376.51000,380.36000,376.00000,379.74000,369.17700,1.08%,513459 +2020-01-21,378.00000,380.20000,376.28000,378.26000,367.73800,-0.39%,419269 +2020-01-22,379.34000,380.66000,374.55000,375.66000,365.21000,-0.69%,373523 +2020-01-23,375.97000,378.85000,372.62000,378.46000,367.93200,0.75%,431449 +2020-01-24,379.88000,380.84000,375.31000,376.84000,366.35800,-0.43%,366617 +2020-01-27,372.01000,375.99000,370.79000,372.48000,362.11900,-1.16%,374437 +2020-01-28,373.00000,379.85000,371.23000,377.90000,367.38800,1.46%,469374 +2020-01-29,380.75000,381.18000,376.72000,378.46000,367.93200,0.15%,428429 +2020-01-30,383.46000,393.00000,377.91000,389.38000,378.54900,2.89%,808801 +2020-01-31,386.60000,388.15000,379.68000,381.66000,371.04300,-1.98%,630589 +2020-02-03,384.66000,386.33000,378.41000,379.71000,369.14800,-0.51%,460888 +2020-02-04,385.54000,389.72000,384.39000,386.19000,375.44700,1.71%,420389 +2020-02-05,390.78000,390.84000,384.46000,385.75000,375.02000,-0.11%,470584 +2020-02-06,386.77000,387.39000,384.45000,385.04000,374.32900,-0.18%,311528 +2020-02-07,385.37000,388.26000,383.54000,385.44000,374.71800,0.10%,303195 +2020-02-10,384.00000,391.78000,383.75000,391.78000,380.88200,1.64%,373381 +2020-02-11,394.27000,395.00000,389.62000,389.77000,378.92800,-0.51%,310438 +2020-02-12,389.71000,392.16000,385.49000,391.06000,380.18200,0.33%,301673 +2020-02-13,389.13000,391.56000,386.28000,388.39000,377.58600,-0.68%,270439 +2020-02-14,388.21000,392.77000,388.21000,392.73000,381.80500,1.12%,279232 +2020-02-18,390.82000,392.22000,388.51000,389.33000,378.50000,-0.87%,319480 +2020-02-19,390.24000,394.39000,387.87000,387.97000,377.17800,-0.35%,297662 +2020-02-20,387.18000,390.88000,383.74000,384.01000,373.32800,-1.02%,432218 +2020-02-21,382.65000,390.09000,381.76000,387.25000,376.47800,0.84%,955356 +2020-02-24,378.67000,382.52000,373.31000,375.02000,364.58800,-3.16%,441759 +2020-02-25,375.79000,375.79000,363.92000,365.91000,355.73200,-2.43%,478713 +2020-02-26,368.58000,374.67000,363.84000,365.00000,354.84700,-0.25%,528070 +2020-02-27,358.65000,365.79000,354.49000,355.00000,345.12500,-2.74%,786500 +2020-02-28,346.55000,354.06000,341.13000,351.70000,341.91700,-0.93%,1086432 +2020-03-02,354.09000,361.66000,346.97000,361.02000,350.97800,2.65%,781462 +2020-03-03,361.26000,371.10000,348.70000,352.55000,342.74300,-2.35%,631327 +2020-03-04,359.08000,367.40000,354.00000,366.96000,356.75200,4.09%,552538 +2020-03-05,359.59000,365.27000,349.96000,351.54000,341.76100,-4.20%,554292 +2020-03-06,342.47000,352.22000,341.00000,350.33000,340.58500,-0.34%,670659 +2020-03-09,327.32000,329.68000,300.01000,315.32000,306.54900,-9.99%,1142362 +2020-03-10,324.78000,341.97000,323.95000,341.55000,332.04900,8.32%,1103456 +2020-03-11,331.54000,333.44000,319.38000,323.09000,314.10300,-5.40%,751209 +2020-03-12,300.05000,310.54000,290.48000,290.94000,282.84700,-9.95%,973840 +2020-03-13,307.79000,313.52000,292.01000,313.52000,304.79900,7.76%,756396 +2020-03-16,240.00000,303.96000,240.00000,283.26000,275.38100,-9.65%,868118 +2020-03-17,288.18000,311.84000,288.18000,309.39000,300.78400,9.22%,776879 +2020-03-18,289.19000,299.05000,265.94000,287.27000,279.27900,-7.15%,683045 +2020-03-19,284.39000,309.44000,276.65000,300.01000,291.66500,4.43%,645610 +2020-03-20,304.01000,304.11000,280.83000,283.15000,275.27400,-5.62%,934770 +2020-03-23,280.31000,281.77000,245.86000,254.30000,247.22600,-10.19%,979368 +2020-03-24,263.01000,287.10000,263.01000,282.88000,275.01100,11.24%,1256989 +2020-03-25,283.61000,296.90000,271.52000,285.18000,277.24700,0.81%,1003471 +2020-03-26,293.79000,306.32000,288.03000,306.32000,297.79900,7.41%,820149 +2020-03-27,291.98000,313.19000,289.59000,305.79000,297.28400,-0.17%,1191949 +2020-03-30,308.14000,319.68000,305.30000,317.46000,308.62900,3.82%,741205 +2020-03-31,314.00000,317.88000,308.77000,311.81000,303.13600,-1.78%,704159 +2020-04-01,298.16000,302.80000,290.00000,293.66000,285.49100,-5.82%,556072 +2020-04-02,290.42000,305.07000,290.42000,305.07000,296.58400,3.89%,479101 +2020-04-03,304.74000,308.00000,293.02000,299.68000,291.34400,-1.77%,458762 +2020-04-06,312.78000,317.27000,303.29000,312.62000,303.92400,4.32%,660286 +2020-04-07,323.01000,327.15000,307.03000,308.11000,300.03800,-1.44%,663292 +2020-04-08,311.75000,320.76000,306.91000,318.08000,309.74600,3.24%,482583 +2020-04-09,319.35000,327.59000,314.29000,315.45000,307.18500,-0.83%,605598 +2020-04-13,313.30000,316.61000,308.01000,314.72000,306.47400,-0.23%,357467 +2020-04-14,320.31000,324.93000,312.54000,319.66000,311.28500,1.57%,622697 +2020-04-15,314.41000,317.51000,310.84000,314.09000,305.86100,-1.74%,482925 +2020-04-16,314.84000,316.64000,306.85000,310.10000,301.97500,-1.27%,867653 +2020-04-17,318.59000,324.25000,313.98000,321.97000,313.53400,3.83%,613414 +2020-04-20,318.99000,324.95000,314.71000,320.32000,311.92800,-0.51%,475541 +2020-04-21,314.33000,315.30000,308.70000,310.58000,302.44300,-3.04%,466196 +2020-04-22,315.76000,318.52000,310.43000,313.64000,305.42300,0.99%,416702 +2020-04-23,315.11000,322.22000,312.93000,314.01000,305.78300,0.12%,401163 +2020-04-24,315.28000,317.27000,304.55000,306.41000,298.38200,-2.42%,955349 +2020-04-27,309.52000,317.43000,308.17000,314.55000,306.30900,2.66%,929736 +2020-04-28,345.00000,354.94000,323.33000,336.79000,327.96600,7.07%,1144828 +2020-04-29,342.03000,344.98000,331.86000,340.72000,331.79300,1.17%,779827 +2020-04-30,337.34000,342.32000,332.76000,341.03000,332.09500,0.09%,804872 +2020-05-01,335.83000,340.45000,333.22000,339.38000,330.48800,-0.48%,741252 +2020-05-04,337.45000,342.82000,333.67000,341.08000,332.14400,0.50%,600074 +2020-05-05,344.86000,352.23000,343.24000,345.87000,336.80800,1.40%,570696 +2020-05-06,347.08000,353.77000,347.08000,351.16000,341.96000,1.53%,697661 +2020-05-07,355.28000,360.90000,353.79000,356.19000,346.85800,1.43%,691562 +2020-05-08,359.61000,362.32000,357.28000,358.36000,348.97100,0.61%,573589 +2020-05-11,355.87000,368.55000,355.00000,364.12000,354.58000,1.61%,569718 +2020-05-12,364.12000,368.44000,356.94000,357.00000,347.64700,-1.96%,751088 +2020-05-13,356.44000,360.93000,347.28000,352.59000,343.35200,-1.24%,765317 +2020-05-14,349.93000,357.84000,344.76000,357.49000,348.12400,1.39%,692510 +2020-05-15,353.50000,363.12000,352.24000,361.50000,352.02900,1.12%,1201663 +2020-05-18,372.80000,374.38000,365.81000,366.34000,356.74200,1.34%,699787 +2020-05-19,365.26000,367.20000,357.75000,357.75000,348.37700,-2.34%,536912 +2020-05-20,364.03000,370.96000,361.66000,367.88000,358.24200,2.83%,447711 +2020-05-21,367.03000,370.40000,363.62000,365.06000,355.49600,-0.77%,290014 +2020-05-22,364.61000,367.10000,362.94000,367.06000,357.44300,0.55%,322000 +2020-05-26,377.70000,377.90000,369.01000,370.29000,360.58800,0.88%,559920 +2020-05-27,375.00000,380.00000,368.97000,379.20000,369.26500,2.41%,571678 +2020-05-28,380.00000,388.54000,376.76000,381.73000,371.72900,0.67%,567360 +2020-05-29,380.53000,394.95000,379.15000,393.80000,383.48300,3.16%,1057220 +2020-06-01,392.93000,393.31000,387.47000,387.77000,377.61100,-1.53%,412659 +2020-06-02,389.68000,396.62000,389.36000,395.62000,385.25500,2.02%,358708 +2020-06-03,400.00000,404.23000,395.90000,401.47000,390.95200,1.48%,500750 +2020-06-04,397.45000,404.64000,395.00000,402.24000,391.70100,0.19%,437903 +2020-06-05,409.00000,410.41000,401.71000,405.83000,395.19700,0.89%,660425 +2020-06-08,404.25000,406.79000,398.62000,401.90000,391.37000,-0.97%,697994 +2020-06-09,397.96000,406.11000,394.11000,402.13000,391.59400,0.06%,645131 +2020-06-10,404.63000,405.10000,397.49000,401.22000,390.70800,-0.23%,491134 +2020-06-11,393.32000,401.22000,390.46000,392.30000,382.02200,-2.22%,903220 +2020-06-12,401.16000,402.07000,382.23000,389.81000,379.59700,-0.63%,752825 +2020-06-15,382.31000,397.31000,380.98000,394.04000,383.71600,1.09%,444635 +2020-06-16,403.78000,405.67000,392.48000,398.65000,388.20500,1.17%,484338 +2020-06-17,401.86000,405.01000,396.58000,402.23000,391.69200,0.90%,386592 +2020-06-18,400.66000,404.52000,398.60000,402.13000,391.59400,-0.02%,261166 +2020-06-19,406.86000,406.86000,389.91000,390.56000,380.32700,-2.88%,1141867 +2020-06-22,392.94000,400.76000,389.38000,400.04000,389.55900,2.43%,413094 +2020-06-23,401.19000,403.00000,396.90000,397.44000,387.02700,-0.65%,385723 +2020-06-24,393.74000,398.66000,382.56000,386.93000,376.79300,-2.64%,590285 +2020-06-25,386.80000,393.61000,381.32000,393.35000,383.04400,1.66%,410970 +2020-06-26,392.69000,393.28000,383.76000,387.21000,377.06500,-1.56%,745166 +2020-06-29,390.43000,390.43000,382.14500,385.64000,375.53600,-0.41%,583855 +2020-06-30,385.20000,390.36000,383.48000,388.26000,378.08800,0.68%,947316 +2020-07-01,391.62000,393.35000,386.90000,389.69000,379.48000,0.37%,497405 +2020-07-02,394.28000,396.75000,390.45000,391.17000,380.92100,0.38%,483436 +2020-07-06,395.87000,396.37000,391.85000,393.19000,382.88900,0.52%,439996 +2020-07-07,391.41000,394.23000,390.22000,390.48000,380.74900,-0.69%,434992 +2020-07-08,390.37000,397.60000,390.37000,397.41000,387.50600,1.77%,387240 +2020-07-09,396.61000,400.64000,391.91000,394.93000,385.08800,-0.62%,598524 +2020-07-10,394.44000,396.15000,388.45000,391.93000,382.16200,-0.76%,399507 +2020-07-13,393.98000,395.26000,386.17000,386.25000,376.62400,-1.45%,439432 +2020-07-14,386.48000,397.39000,386.48000,396.68000,386.79400,2.70%,322146 +2020-07-15,403.08000,404.12000,398.31000,399.69000,389.72900,0.76%,479417 +2020-07-16,400.83000,405.91000,399.25000,405.44000,395.33600,1.44%,490283 +2020-07-17,407.77000,411.69000,406.34000,409.06000,398.86600,0.89%,362178 +2020-07-20,409.24000,416.24000,408.99000,415.23000,404.88200,1.51%,474783 +2020-07-21,416.00000,420.23000,411.94000,415.61000,405.25200,0.09%,316440 +2020-07-22,416.82000,422.29000,415.62500,418.23000,407.80700,0.63%,337175 +2020-07-23,418.43000,425.52000,418.43000,420.28000,409.80600,0.49%,561065 +2020-07-24,418.35000,419.06000,412.63000,415.27000,404.92100,-1.19%,426328 +2020-07-27,416.48000,424.72500,414.98000,420.70000,410.21500,1.31%,466750 +2020-07-28,425.40000,441.03400,423.05000,423.09000,412.54600,0.57%,697558 +2020-07-29,423.77000,438.77000,423.71000,437.16000,426.26500,3.33%,640051 +2020-07-30,433.00000,434.55000,424.25000,432.80000,422.01400,-1.00%,382793 +2020-07-31,431.39000,433.58000,426.23000,432.45000,421.67300,-0.08%,440855 +2020-08-03,434.54000,441.38000,431.30000,435.20000,424.35400,0.64%,360310 +2020-08-04,432.04000,435.33000,431.20000,433.41000,422.60900,-0.41%,359978 +2020-08-05,436.41000,438.80000,434.01000,435.22000,424.37400,0.42%,296296 +2020-08-06,434.70000,437.80000,431.77000,436.98000,426.09000,0.40%,258421 +2020-08-07,437.76000,441.55000,435.49000,440.90000,429.91200,0.90%,246163 +2020-08-10,441.36000,444.06000,439.01000,441.32000,430.32200,0.10%,456831 +2020-08-11,442.64000,445.73000,433.96000,434.71000,423.87600,-1.50%,578057 +2020-08-12,436.91000,449.79000,436.35000,446.70000,435.56800,2.76%,418624 +2020-08-13,444.74000,455.72000,444.74000,453.18000,441.88600,1.45%,645396 +2020-08-14,452.30000,453.72000,443.53000,444.95000,433.86100,-1.82%,473574 +2020-08-17,446.75000,449.99000,439.52000,440.97000,429.98000,-0.89%,611568 +2020-08-18,443.50000,444.00000,437.38000,439.00000,428.05900,-0.45%,529679 +2020-08-19,440.44000,441.21000,434.36000,434.43000,423.60300,-1.04%,473751 +2020-08-20,433.20000,437.20000,432.00000,434.80000,423.96400,0.09%,451332 +2020-08-21,434.53000,434.90000,429.25000,431.99000,421.22400,-0.65%,640830 +2020-08-24,433.65000,436.93000,429.38900,432.17000,421.40000,0.04%,301778 +2020-08-25,433.82000,437.25500,431.27000,431.27000,420.52200,-0.21%,333577 +2020-08-26,429.35000,433.02000,427.58000,432.44000,421.66300,0.27%,387634 +2020-08-27,433.45000,433.55000,427.46000,428.06000,417.39200,-1.01%,361104 +2020-08-28,428.54000,430.50000,425.98000,430.18000,419.45900,0.50%,257279 +2020-08-31,428.15000,429.43500,425.37000,427.19000,416.54400,-0.70%,373873 +2020-09-01,429.30000,437.67500,427.41500,436.41000,425.53400,2.16%,316237 +2020-09-02,436.88000,445.85000,434.59000,443.87000,432.80800,1.71%,518076 +2020-09-03,443.98000,444.48000,426.98000,429.97000,419.25400,-3.13%,404316 +2020-09-04,433.58000,434.01500,416.80000,422.53000,412.00000,-1.73%,446172 +2020-09-08,401.54000,406.34000,390.00500,393.95000,384.13200,-6.76%,1227031 +2020-09-09,399.28000,404.08000,394.38000,399.90000,389.93400,1.51%,517117 +2020-09-10,401.58000,406.21000,394.47000,395.80000,385.93600,-1.03%,444225 +2020-09-11,400.00000,403.70000,393.21000,399.60000,389.64100,0.96%,561214 +2020-09-14,403.52000,406.10000,395.78000,396.26000,386.38500,-0.84%,587250 +2020-09-15,399.19000,407.86000,397.03000,403.89000,393.82400,1.93%,626137 +2020-09-16,408.09000,409.79000,398.77000,400.43000,390.45100,-0.86%,470986 +2020-09-17,395.29000,399.82000,392.31500,398.80000,388.86100,-0.41%,567220 +2020-09-18,397.08000,399.76000,390.15000,391.37000,381.61600,-1.86%,753165 +2020-09-21,387.50000,393.38000,383.73000,392.25000,382.47400,0.22%,542833 +2020-09-22,391.62000,394.85500,387.62500,392.73000,382.94300,0.12%,511372 +2020-09-23,395.60000,398.78000,385.36000,386.45000,376.81900,-1.60%,481404 +2020-09-24,384.48000,393.76000,380.07000,391.21000,381.46000,1.23%,378608 +2020-09-25,388.62000,401.71000,388.27500,398.12000,388.19800,1.77%,384567 +2020-09-28,400.52000,404.17000,399.41000,400.60000,390.61600,0.62%,524083 +2020-09-29,401.62000,404.29000,398.20000,401.36000,391.35700,0.19%,357579 +2020-09-30,403.43000,404.71000,391.15500,395.11000,385.26300,-1.56%,669351 +2020-10-01,398.13000,401.69000,390.56000,393.48000,383.67400,-0.41%,472727 +2020-10-02,390.03000,398.68500,389.73300,395.72000,385.85800,0.57%,425859 +2020-10-05,399.39000,401.61500,397.06000,401.20000,391.70100,1.38%,307785 +2020-10-06,401.20000,407.00000,398.80000,399.90000,390.43200,-0.32%,411111 +2020-10-07,402.12000,407.80000,402.12000,405.00000,395.41100,1.28%,439347 +2020-10-08,407.65000,407.71000,401.96000,403.67000,394.11300,-0.33%,367833 +2020-10-09,406.57000,417.87000,405.23000,414.39000,404.57900,2.66%,419743 +2020-10-12,417.41000,429.48000,416.00000,421.86000,411.87200,1.80%,626728 +2020-10-13,421.56000,426.35000,420.13000,423.76000,413.72700,0.45%,464941 +2020-10-14,426.36000,430.31000,424.58000,427.21000,417.09500,0.81%,551635 +2020-10-15,424.07000,431.92000,424.02000,430.45000,420.25900,0.76%,556202 +2020-10-16,431.52000,438.32000,430.94000,433.89000,423.61700,0.80%,788750 +2020-10-19,432.17000,435.31000,422.09000,424.90000,414.84000,-2.07%,414214 +2020-10-20,426.16000,427.79000,420.85000,422.87000,412.85800,-0.48%,442374 +2020-10-21,422.66000,426.29000,421.06000,421.46000,411.48100,-0.33%,361998 +2020-10-22,421.73000,429.40000,421.48000,427.52000,417.39800,1.44%,408582 +2020-10-23,431.06000,432.74000,425.16000,428.60000,418.45200,0.25%,270355 +2020-10-26,424.63000,426.82000,414.02000,417.89000,407.99600,-2.50%,472951 +2020-10-27,405.00000,405.74000,390.00000,394.60000,385.25700,-5.57%,1415044 +2020-10-28,387.75000,388.98000,365.50000,367.50000,358.79900,-6.87%,1514582 +2020-10-29,366.57000,375.96000,366.57000,370.81000,362.03100,0.90%,936399 +2020-10-30,369.36000,373.33000,362.90000,371.34000,362.54800,0.14%,490539 +2020-11-02,377.72000,381.92000,375.53000,380.94000,371.92100,2.59%,752656 +2020-11-03,385.73000,390.67900,380.55000,383.35000,374.27400,0.63%,623460 +2020-11-04,386.87000,397.55000,381.27000,388.75000,379.54600,1.41%,733617 +2020-11-05,398.41000,398.41000,385.62000,386.00000,376.86100,-0.71%,689560 +2020-11-06,385.24000,391.59900,384.16000,388.42000,379.22400,0.63%,646094 +2020-11-09,410.91000,417.25000,389.84000,390.21000,380.97100,0.46%,1047583 +2020-11-10,390.25000,401.37000,390.25000,400.98000,391.48600,2.76%,676903 +2020-11-11,403.88000,406.83000,399.45000,401.35000,391.84800,0.09%,545055 +2020-11-12,399.66000,402.18000,386.19000,390.65000,381.40100,-2.67%,584399 +2020-11-13,393.30000,397.68000,390.10000,396.39000,387.00500,1.47%,546027 +2020-11-16,399.00000,409.01000,396.42000,407.87000,398.21300,2.90%,580537 +2020-11-17,402.93000,410.79000,401.29900,405.65000,396.04600,-0.54%,584405 +2020-11-18,405.27000,410.39000,400.44000,408.37000,398.70100,0.67%,585536 +2020-11-19,407.00000,411.12000,406.27000,409.48000,399.78500,0.27%,441527 +2020-11-20,409.89000,411.00000,403.53500,405.26000,395.66500,-1.03%,679482 +2020-11-23,408.83000,409.83000,403.42000,405.72000,396.11400,0.11%,463700 +2020-11-24,409.89000,419.85000,405.93000,418.53000,408.62100,3.16%,483934 +2020-11-25,420.15000,421.47000,416.92000,418.47000,408.56200,-0.01%,274906 +2020-11-27,420.45000,421.21000,416.29000,418.80000,408.88400,0.08%,257522 +2020-11-30,418.00000,427.40000,418.00000,427.00000,416.89000,1.96%,704389 +2020-12-01,429.67000,433.09000,422.21000,424.00000,413.96100,-0.70%,563857 +2020-12-02,423.82000,423.82000,415.91000,418.01000,408.11300,-1.41%,351236 +2020-12-03,416.21000,418.86000,408.14000,409.21000,399.52200,-2.11%,609843 +2020-12-04,409.82000,417.95000,409.82000,417.95000,408.05500,2.14%,529803 +2020-12-07,418.37000,421.19000,413.44000,418.98000,409.06000,0.25%,367961 +2020-12-08,416.23000,423.14000,416.23000,419.14000,409.21600,0.04%,357297 +2020-12-09,418.80000,421.31000,413.86000,419.54000,409.60700,0.10%,388810 +2020-12-10,420.09000,420.09000,412.31000,415.00000,405.17400,-1.08%,440388 +2020-12-11,412.83000,421.22000,412.83000,420.45000,410.49500,1.31%,335171 +2020-12-14,422.59000,433.02000,422.59000,422.89000,412.87800,0.58%,460553 +2020-12-15,424.76000,431.43000,423.94900,425.96000,415.87500,0.73%,475503 +2020-12-16,425.10000,427.30500,420.48000,420.85000,410.88600,-1.20%,367027 +2020-12-17,422.00000,425.34500,420.60500,425.04000,414.97700,1.00%,486519 +2020-12-18,425.45000,430.83500,421.89000,426.19000,416.09900,0.27%,1038622 +2020-12-21,419.25000,422.73700,410.36000,422.38000,412.38000,-0.89%,547852 +2020-12-22,418.42000,419.07800,410.98500,412.92000,403.14400,-2.24%,565075 +2020-12-23,416.42000,424.00500,415.66000,419.46000,409.52900,1.58%,478196 +2020-12-24,419.84000,423.67000,416.27500,420.12000,410.17300,0.16%,119734 +2020-12-28,422.52000,424.31000,416.45000,423.15000,413.13100,0.72%,287790 +2020-12-29,426.70000,427.39000,416.64000,419.60000,409.66600,-0.84%,269470 +2020-12-30,420.66000,423.49500,420.40800,421.82000,411.83300,0.53%,189974 +2020-12-31,422.52000,431.95000,420.14000,431.09000,420.88300,2.20%,330186 +2021-01-04,429.92000,430.98000,414.71000,419.55000,409.61700,-2.68%,437100 +2021-01-05,419.98000,424.13000,414.14500,419.18000,409.25500,-0.09%,514923 +2021-01-06,418.53000,426.80500,418.04000,423.40000,413.37600,1.01%,711673 +2021-01-07,423.46000,432.09100,422.77500,430.58000,420.93500,1.70%,441030 +2021-01-08,431.60000,432.93000,426.13000,431.10000,421.44300,0.12%,310537 +2021-01-11,426.82000,438.79000,425.80000,438.53000,428.70700,1.72%,697436 +2021-01-12,437.39000,439.57900,427.67000,429.99000,420.35800,-1.95%,541769 +2021-01-13,429.13000,429.13000,412.75000,413.15000,403.89500,-3.92%,703736 +2021-01-14,414.03000,414.77000,405.66000,407.41000,398.28400,-1.39%,683102 +2021-01-15,406.49000,414.37000,402.22000,411.62000,402.39900,1.03%,1019177 +2021-01-19,416.00000,421.18000,412.28000,414.43000,405.14700,0.68%,497266 +2021-01-20,417.75000,423.52000,415.27000,420.52000,411.10000,1.47%,420637 +2021-01-21,420.75000,423.86000,418.57300,421.41000,411.97000,0.21%,359820 +2021-01-22,421.68000,421.68000,412.49000,419.22000,409.82900,-0.52%,412532 +2021-01-25,420.43000,426.46900,417.95500,419.11000,409.72200,-0.03%,408215 +2021-01-26,420.87000,422.06000,413.89800,417.31000,407.96200,-0.43%,322645 +2021-01-27,414.05000,421.33000,409.83000,420.00000,410.59200,0.64%,588601 +2021-01-28,421.53000,429.57000,421.53000,422.83000,413.35800,0.67%,618517 +2021-01-29,420.00000,425.58000,392.56000,392.91000,384.10900,-7.08%,1192739 +2021-02-01,395.86000,403.06000,389.34700,391.36000,382.59300,-0.39%,817441 +2021-02-02,393.47000,402.08000,391.12000,398.00000,389.08500,1.70%,888804 +2021-02-03,395.79000,403.50000,394.08000,401.69000,392.69200,0.93%,619235 +2021-02-04,403.48000,406.00000,400.98000,403.75000,394.70600,0.51%,437776 +2021-02-05,406.60000,411.69000,404.25000,404.95000,395.87900,0.30%,494451 +2021-02-08,405.69000,409.14000,403.21000,407.16000,398.03900,0.55%,378905 +2021-02-09,407.34000,409.38000,402.23000,403.73000,394.68600,-0.84%,676462 +2021-02-10,407.55000,407.55000,400.63000,401.85000,392.84800,-0.47%,742037 +2021-02-11,402.77000,404.65000,397.76000,400.01000,391.05000,-0.46%,341032 +2021-02-12,397.51000,402.09000,395.00000,396.02000,387.14900,-1.00%,716184 +2021-02-16,397.98000,398.15000,383.61000,383.80000,375.20300,-3.09%,774667 +2021-02-17,383.80000,388.18000,376.94000,387.12000,378.44800,0.87%,1516548 +2021-02-18,385.85000,396.35000,384.56000,395.55000,386.68900,2.18%,574065 +2021-02-19,395.55000,396.79000,386.77000,388.91000,380.19800,-1.68%,736028 +2021-02-22,386.93000,390.15000,382.56000,383.92000,375.32000,-1.28%,806291 +2021-02-23,386.11000,391.87000,377.19000,387.84000,379.15200,1.02%,1053085 +2021-02-24,387.07000,388.35000,373.25000,378.82000,370.33400,-2.33%,1298483 +2021-02-25,377.94000,381.24000,373.31500,379.11000,370.61800,0.08%,745544 +2021-02-26,381.80000,385.52000,377.62000,377.62000,369.16100,-0.39%,530993 +2021-03-01,379.73000,388.23000,379.73000,384.92000,376.29800,1.93%,820676 +2021-03-02,387.02000,387.38000,378.04000,381.09000,372.55300,-1.00%,502895 +2021-03-03,379.78000,386.00000,378.70000,380.59000,372.06500,-0.13%,796545 +2021-03-04,379.89000,380.45600,365.23000,371.89000,363.55900,-2.29%,619087 +2021-03-05,374.84000,378.67000,367.20000,376.94000,368.49600,1.36%,637081 +2021-03-08,378.34000,391.03000,375.92000,385.38000,376.74700,2.24%,909081 +2021-03-09,386.24000,396.06000,386.24000,389.67000,380.94100,1.11%,731499 +2021-03-10,391.58000,391.70000,384.33000,386.06000,377.41200,-0.93%,556914 +2021-03-11,386.36000,391.24000,384.03800,387.44000,378.76100,0.36%,395298 +2021-03-12,389.32000,390.50400,384.77000,386.37000,377.71500,-0.28%,493143 +2021-03-15,387.12000,394.18000,385.53000,390.86000,382.10400,1.16%,542975 +2021-03-16,390.98000,392.48000,385.02000,387.98000,379.28900,-0.74%,574872 +2021-03-17,392.50000,399.28000,389.79000,393.55000,384.73400,1.44%,671501 +2021-03-18,399.16000,407.99000,397.45000,401.27000,392.28100,1.96%,794816 +2021-03-19,400.72000,402.33000,394.57000,395.00000,386.15200,-1.56%,1157860 +2021-03-22,393.39000,403.56500,391.02000,401.29000,392.30100,1.59%,488260 +2021-03-23,398.50000,406.75000,398.50000,404.66000,395.59500,0.84%,547400 +2021-03-24,404.01000,410.24000,403.65000,406.28000,397.17900,0.40%,690689 +2021-03-25,406.21000,406.25000,397.88000,403.35000,394.31500,-0.72%,631065 +2021-03-26,404.20000,410.57000,401.79000,410.36000,401.16800,1.74%,448031 +2021-03-29,407.70000,409.81000,401.77000,408.35000,399.20300,-0.49%,430546 +2021-03-30,408.00000,408.39000,401.88000,403.01000,393.98200,-1.31%,347130 +2021-03-31,404.69000,407.08500,401.71000,403.34000,394.30500,0.08%,609920 +2021-04-01,405.33000,411.53000,403.54500,410.35000,401.70800,1.74%,421804 +2021-04-05,412.20000,416.99400,412.20000,414.84000,406.10300,1.09%,249446 +2021-04-06,417.04000,420.33500,414.19000,415.64000,406.88600,0.19%,479168 +2021-04-07,414.08000,418.52000,414.08000,414.74000,406.00500,-0.22%,328983 +2021-04-08,417.44000,422.04000,416.97000,418.20000,409.39200,0.83%,381732 +2021-04-09,420.00000,422.99000,418.47000,421.58000,412.70100,0.81%,339395 +2021-04-12,420.54000,425.80000,420.54000,425.65000,416.68600,0.97%,436896 +2021-04-13,425.54000,425.54000,420.57000,421.62000,412.74000,-0.95%,285212 +2021-04-14,421.55000,425.50500,418.12000,419.00000,410.17600,-0.62%,358840 +2021-04-15,421.16000,425.00000,420.17000,424.95000,416.00000,1.42%,359377 +2021-04-16,428.56000,428.56000,420.19000,423.29000,414.37500,-0.39%,477236 +2021-04-19,424.30000,426.64000,421.28000,425.46000,416.50000,0.51%,533670 +2021-04-20,424.15000,427.96000,421.74500,426.55000,417.56700,0.26%,368685 +2021-04-21,427.01000,432.60000,425.40000,429.65000,420.60100,0.73%,387024 +2021-04-22,429.49000,434.73000,428.28000,431.13000,422.05000,0.34%,447380 +2021-04-23,432.59000,435.90000,429.97000,434.22000,425.07500,0.72%,346647 +2021-04-26,433.48000,437.90000,431.42000,432.37000,423.26400,-0.43%,402405 +2021-04-27,432.15000,447.93500,430.07000,445.86000,436.47000,3.12%,792160 +2021-04-28,447.14000,447.84000,439.04000,442.34000,433.02400,-0.79%,332163 +2021-04-29,442.93000,448.38000,441.31000,445.85000,436.46000,0.79%,297644 +2021-04-30,445.91000,447.58000,443.38000,446.44000,437.03800,0.13%,514454 +2021-05-03,447.08000,449.54000,441.85000,445.07000,435.69700,-0.31%,344573 +2021-05-04,445.00000,450.00000,442.21000,448.38000,438.93700,0.74%,452347 +2021-05-05,449.46000,450.48000,443.85000,450.15000,440.67000,0.39%,323646 +2021-05-06,448.66000,452.24000,441.90000,446.20000,436.80300,-0.88%,459715 +2021-05-07,446.20000,449.49000,444.13000,444.46000,435.09900,-0.39%,327091 +2021-05-10,445.93000,450.50000,443.98000,444.40000,435.04100,-0.01%,402209 +2021-05-11,442.46000,444.63200,434.91000,440.40000,431.12500,-0.90%,296838 +2021-05-12,439.73000,439.73000,427.22000,429.38000,420.33700,-2.50%,501377 +2021-05-13,430.25000,439.06000,428.69000,437.44000,428.22700,1.88%,464665 +2021-05-14,439.73000,442.62000,437.39500,438.35000,429.11800,0.21%,352990 +2021-05-17,438.10000,439.75000,432.74000,433.04000,423.92000,-1.21%,444792 +2021-05-18,431.99000,434.88000,429.28500,432.81000,423.69500,-0.05%,560577 +2021-05-19,430.75000,432.20000,425.13500,431.28000,422.19700,-0.35%,458862 +2021-05-20,430.28000,438.93000,430.28000,437.50000,428.28600,1.44%,683416 +2021-05-21,439.98000,443.69000,438.99000,439.82000,430.55700,0.53%,712806 +2021-05-24,442.68000,446.94000,441.01800,444.44000,435.08000,1.05%,393785 +2021-05-25,445.43000,448.54000,443.72000,445.87000,436.48000,0.32%,333023 +2021-05-26,446.48000,447.94000,441.44000,444.43000,435.07000,-0.32%,227742 +2021-05-27,446.77000,449.17000,445.21000,447.49000,438.06600,0.69%,443723 +2021-05-28,449.03000,452.03000,446.37000,450.01000,440.53300,0.56%,339946 +2021-06-01,454.30000,454.86000,445.96000,448.42000,438.97600,-0.35%,363252 +2021-06-02,449.61000,451.56000,446.93000,449.26000,439.79800,0.19%,309985 +2021-06-03,447.24000,449.58500,444.46000,447.10000,437.68400,-0.48%,353787 +2021-06-04,450.00000,452.88000,448.15500,451.05000,441.55100,0.88%,232375 +2021-06-07,450.92000,451.28000,445.97000,446.78000,437.37100,-0.95%,317742 +2021-06-08,447.62000,451.18500,444.56000,449.69000,440.21900,0.65%,347743 +2021-06-09,451.91000,452.72000,448.84000,450.95000,441.45300,0.28%,292954 +2021-06-10,452.22000,453.94500,451.40000,453.67000,444.11500,0.60%,233796 +2021-06-11,455.00000,460.39000,454.05500,459.24000,449.56800,1.23%,386997 +2021-06-14,459.87000,466.62000,458.15000,464.28000,454.50200,1.10%,582055 +2021-06-15,464.50000,464.54000,457.49000,462.75000,453.00400,-0.33%,469087 +2021-06-16,463.87000,465.94000,453.23000,453.84000,444.28200,-1.93%,466531 +2021-06-17,454.31000,455.84000,448.76000,454.90000,445.32000,0.23%,506412 +2021-06-18,450.52000,456.18000,449.23000,449.41000,439.94500,-1.21%,657627 +2021-06-21,452.15000,459.22000,450.18000,458.30000,448.64800,1.98%,328617 +2021-06-22,458.05000,461.97000,457.10000,459.99000,450.30200,0.37%,325590 +2021-06-23,458.76000,461.67000,457.13000,457.44000,447.80600,-0.55%,278188 +2021-06-24,459.86000,462.43000,456.58000,461.60000,451.87800,0.91%,363169 +2021-06-25,462.39000,466.66000,461.57000,466.07000,456.25400,0.97%,701718 +2021-06-28,463.66000,468.12000,462.43000,468.04000,458.18300,0.42%,475011 +2021-06-29,468.92000,471.36000,467.12000,467.63000,457.78100,-0.09%,450928 +2021-06-30,467.50000,472.09000,465.68000,470.20000,460.29700,0.55%,473867 +2021-07-01,470.43000,471.31400,468.45000,470.44000,460.53200,0.05%,477110 +2021-07-02,470.30000,473.96000,470.30000,472.60000,462.64700,0.46%,327619 +2021-07-06,471.76000,475.65000,469.13000,474.16000,464.17400,0.33%,332774 +2021-07-07,474.75000,483.50000,474.75000,481.82000,472.22300,1.62%,408862 +2021-07-08,477.52000,477.66500,472.35000,475.24000,465.77400,-1.37%,402337 +2021-07-09,477.24000,481.38000,476.15000,481.18000,471.59600,1.25%,386768 +2021-07-12,483.50000,483.50000,480.64000,482.34000,472.73300,0.24%,261767 +2021-07-13,481.62000,483.15000,480.80600,481.72000,472.12500,-0.13%,311598 +2021-07-14,481.64000,488.01000,480.83000,486.47000,476.78100,0.99%,289600 +2021-07-15,485.00000,488.30500,483.49000,486.60000,476.90800,0.03%,392786 +2021-07-16,486.66000,491.05000,484.87000,485.98000,476.30000,-0.13%,342612 +2021-07-19,481.97000,484.17000,477.81000,481.72000,472.12500,-0.88%,408254 +2021-07-20,483.34000,493.18000,483.34000,491.56000,481.76900,2.04%,474987 +2021-07-21,492.62000,494.87000,490.58000,493.79000,483.95500,0.45%,446296 +2021-07-22,494.93000,497.10500,490.61500,491.60000,481.80800,-0.44%,587655 +2021-07-23,495.91000,499.21000,490.20000,496.63000,486.73800,1.02%,521020 +2021-07-26,495.94000,497.44000,486.53000,489.78000,480.02500,-1.38%,492867 +2021-07-27,489.55000,493.35000,485.27000,493.32000,483.49400,0.72%,620292 +2021-07-28,493.40000,494.88000,485.87000,488.36000,478.63300,-1.01%,377671 +2021-07-29,491.00000,493.11000,488.72000,491.85000,482.05300,0.71%,477753 +2021-07-30,490.83000,492.43000,489.08000,491.34000,481.55400,-0.10%,407851 +2021-08-02,494.19000,494.19000,487.63000,488.35000,478.62300,-0.61%,321218 +2021-08-03,489.19000,493.26000,486.42000,492.29000,482.48500,0.81%,345281 +2021-08-04,492.27000,495.93000,488.13000,490.11000,480.34800,-0.44%,287362 +2021-08-05,492.20000,493.27000,486.40000,489.82000,480.06400,-0.06%,365037 +2021-08-06,490.40000,492.15000,487.01000,487.96000,478.24100,-0.38%,307041 +2021-08-09,487.23000,487.30000,482.88000,485.36000,475.69300,-0.53%,300963 +2021-08-10,487.02000,487.02000,478.20000,479.40000,469.85100,-1.23%,632837 +2021-08-11,480.80000,482.56000,475.20000,480.48000,470.91000,0.23%,636349 +2021-08-12,480.14000,480.68000,475.66000,479.50000,469.94900,-0.20%,470638 +2021-08-13,481.41000,483.43000,477.76000,480.76000,471.18400,0.26%,268285 +2021-08-16,480.09000,486.35000,477.90000,485.19000,475.52600,0.92%,288431 +2021-08-17,484.74000,486.40000,481.40000,485.93000,476.25100,0.15%,254175 +2021-08-18,483.42000,485.73000,478.20000,478.26000,468.73400,-1.58%,289772 +2021-08-19,475.80000,480.24000,475.00000,477.09000,467.58700,-0.24%,540208 +2021-08-20,479.27000,482.15000,477.89500,479.94000,470.38100,0.60%,883190 +2021-08-23,481.90000,484.89000,479.53000,482.24000,472.63500,0.48%,406361 +2021-08-24,484.50000,484.78000,478.52000,479.44000,469.89100,-0.58%,236669 +2021-08-25,479.23000,481.37000,476.59000,479.50000,469.94900,0.01%,339547 +2021-08-26,479.22000,479.22000,475.93000,478.09000,468.56800,-0.29%,236523 +2021-08-27,480.11000,483.08000,476.31000,478.55000,469.01800,0.10%,222264 +2021-08-30,479.00000,485.25500,478.61500,482.65000,473.03700,0.86%,157060 +2021-08-31,482.02000,484.78000,479.45500,483.28000,473.65400,0.13%,288542 +2021-09-01,483.64000,485.43000,479.46000,483.24000,473.61500,-0.01%,297698 +2021-09-02,485.11000,487.02000,482.84000,486.24000,476.55500,0.62%,214049 +2021-09-03,485.35000,489.25000,482.78500,486.22000,476.53600,,270657 +2021-09-07,486.55000,487.20000,476.73000,476.74000,467.24400,-1.95%,305947 +2021-09-08,476.00000,483.37000,476.00000,482.46000,472.85100,1.20%,297031 +2021-09-09,482.21000,486.48000,478.01000,478.91000,469.37100,-0.74%,291309 +2021-09-10,480.86000,481.76000,473.59000,473.96000,464.52000,-1.03%,334436 +2021-09-13,478.46000,478.46000,467.64000,471.87000,462.47100,-0.44%,373412 +2021-09-14,472.03000,472.53000,467.80000,468.72000,459.38400,-0.67%,177331 +2021-09-15,467.83000,476.51000,465.98000,474.80000,465.34300,1.30%,249469 +2021-09-16,475.65000,475.65000,470.44000,473.72000,464.28500,-0.23%,215749 +2021-09-17,471.10000,471.67000,465.92000,466.65000,457.35500,-1.49%,706029 +2021-09-20,461.98000,467.68000,457.91000,461.51000,452.31800,-1.10%,386220 +2021-09-21,462.67000,465.87000,458.24000,458.45000,449.31900,-0.66%,407616 +2021-09-22,461.72000,464.02000,457.91000,460.97000,451.78900,0.55%,273132 +2021-09-23,462.41000,465.78000,461.90000,462.73000,453.51300,0.38%,264534 +2021-09-24,462.52000,466.05000,461.21000,466.00000,456.71800,0.71%,239899 +2021-09-27,463.33000,465.41000,458.86500,461.73000,452.53300,-0.92%,377029 +2021-09-28,460.50000,461.01000,451.83000,452.91000,443.88900,-1.91%,279616 +2021-09-29,453.45000,458.93500,452.78000,455.54000,446.46700,0.58%,208025 +2021-09-30,457.60000,459.62000,445.80000,446.13000,437.24400,-2.07%,408003 +2021-10-01,448.81000,451.23000,439.40000,447.58000,438.66500,0.33%,357391 +2021-10-04,452.08000,457.60000,444.50000,445.49000,436.61700,-0.47%,547380 +2021-10-05,445.51000,453.53000,443.98500,446.90000,438.55000,0.32%,467413 +2021-10-06,443.58000,454.07500,442.36000,453.82000,445.34100,1.55%,510503 +2021-10-07,456.85000,462.39000,451.97000,453.35000,444.88000,-0.10%,338299 +2021-10-08,454.05000,455.93000,448.47000,451.59000,443.15200,-0.39%,306414 +2021-10-11,451.25000,454.96000,451.25000,452.24000,443.79000,0.14%,275123 +2021-10-12,453.60000,454.48000,450.56000,452.17000,443.72200,-0.02%,311949 +2021-10-13,453.16000,457.77000,451.16000,456.44000,447.91200,0.94%,512822 +2021-10-14,459.21000,463.16000,457.34000,462.79000,454.14300,1.39%,233994 +2021-10-15,464.30000,469.87500,464.30000,467.09000,458.36300,0.93%,299831 +2021-10-18,464.52000,470.31000,463.71000,468.53000,459.77600,0.31%,295743 +2021-10-19,472.41000,475.46000,469.29000,474.13000,465.27100,1.20%,271665 +2021-10-20,474.89000,476.75000,471.13000,474.94000,466.06600,0.17%,292135 +2021-10-21,473.12000,481.46000,470.12000,481.24000,472.24800,1.33%,418078 +2021-10-22,490.00000,505.00000,485.00000,487.20000,478.09700,1.24%,598581 +2021-10-25,484.53000,490.88000,478.64000,487.92000,478.80400,0.15%,457107 +2021-10-26,488.32000,491.18500,485.97000,488.32000,479.19600,0.08%,252578 +2021-10-27,490.24000,491.33500,480.71000,481.19000,472.19900,-1.46%,320934 +2021-10-28,481.25000,488.07000,481.25000,486.56000,477.46900,1.12%,308436 +2021-10-29,486.00000,488.38000,483.40500,487.87000,478.75500,0.27%,360929 +2021-11-01,489.21000,490.66500,477.20000,479.19000,470.23700,-1.78%,309321 +2021-11-02,480.25000,481.07000,476.40000,479.00000,470.05000,-0.04%,336796 +2021-11-03,477.95000,479.50000,469.44000,478.49000,469.55000,-0.11%,299123 +2021-11-04,478.69000,488.30000,478.69000,487.65000,478.53900,1.91%,427208 +2021-11-05,487.97000,491.85500,482.90000,484.30000,475.25100,-0.69%,345743 +2021-11-08,485.94000,488.64000,481.08000,488.50000,479.37300,0.87%,263400 +2021-11-09,488.50000,489.75000,484.62000,489.38000,480.23600,0.18%,353287 +2021-11-10,488.06000,489.73000,481.91500,485.91000,476.83100,-0.71%,286067 +2021-11-11,485.95000,485.95000,477.09000,479.34000,470.38400,-1.35%,274971 +2021-11-12,482.60000,488.15000,478.14000,487.73000,478.61700,1.75%,235604 +2021-11-15,486.85000,491.55000,485.26000,485.63000,476.55600,-0.43%,393743 +2021-11-16,487.00000,494.84000,485.84000,492.29000,483.09200,1.37%,284331 +2021-11-17,492.79000,493.56000,484.40500,490.78000,481.61000,-0.31%,318065 +2021-11-18,491.93000,493.85000,484.81000,486.66000,477.56700,-0.84%,367260 +2021-11-19,488.80000,501.49000,486.53000,498.43000,489.11700,2.42%,816123 +2021-11-22,500.00000,501.54000,492.06000,492.86000,483.65100,-1.12%,290151 +2021-11-23,491.77000,491.77000,482.18000,485.64000,476.56600,-1.46%,322155 +2021-11-24,484.00000,485.12000,476.97000,484.87000,475.81100,-0.16%,340012 +2021-11-26,480.30000,485.09000,473.69000,475.37000,466.48800,-1.96%,280072 +2021-11-29,477.44000,482.85500,475.22000,481.48000,472.48400,1.29%,281318 +2021-11-30,478.00000,479.41000,461.28000,464.15000,455.47800,-3.60%,759638 +2021-12-01,468.37000,472.99000,459.58000,459.58000,450.99300,-0.98%,375291 +2021-12-02,460.90000,468.32000,460.47000,467.27000,458.53900,1.67%,440054 +2021-12-03,468.33000,470.00000,459.78000,466.07000,457.36200,-0.26%,417784 +2021-12-06,468.67000,474.30500,464.46000,472.17000,463.34800,1.31%,286812 +2021-12-07,475.29000,478.61000,469.40500,471.93000,463.11200,-0.05%,473615 +2021-12-08,470.94000,473.14000,468.55000,471.86000,463.04400,-0.01%,479188 +2021-12-09,471.50000,471.60000,467.17000,467.82000,459.07900,-0.86%,252178 +2021-12-10,469.96000,473.60000,468.59900,473.42000,464.57500,1.20%,269787 +2021-12-13,474.50000,476.92600,471.16000,475.97000,467.07700,0.54%,324241 +2021-12-14,473.78000,475.75000,461.61000,466.29000,457.57800,-2.03%,406149 +2021-12-15,467.29000,481.71000,467.29000,479.26000,470.30500,2.78%,542503 +2021-12-16,481.21000,488.45000,480.00000,486.95000,477.85200,1.60%,574398 +2021-12-17,486.72000,487.85500,473.37000,475.52000,466.63500,-2.35%,849518 +2021-12-20,470.77000,471.32000,461.51000,467.00000,458.27500,-1.79%,394536 +2021-12-21,470.45000,474.26000,466.06000,472.22000,463.39700,1.12%,281042 +2021-12-22,473.01000,474.43000,467.61500,472.96000,464.12300,0.16%,454719 +2021-12-23,473.85000,481.06000,473.85000,478.33000,469.39300,1.14%,373022 +2021-12-27,481.00000,488.47000,479.23000,488.02000,478.90200,2.03%,282600 +2021-12-28,488.54000,492.88000,485.94000,492.09000,482.89600,0.83%,371048 +2021-12-29,490.33000,494.31500,489.90500,491.00000,481.82600,-0.22%,267035 +2021-12-30,490.17000,493.00000,489.09000,489.16000,480.02000,-0.37%,314795 +2021-12-31,488.25000,494.03500,486.94000,491.86000,482.67000,0.55%,231592 +2022-01-03,491.02000,492.35000,472.31000,474.97000,466.09600,-3.43%,369411 +2022-01-04,475.47000,477.40000,468.98000,470.16000,461.37500,-1.01%,569949 +2022-01-05,470.90000,474.41000,465.26000,466.53000,457.81300,-0.77%,494949 +2022-01-06,466.38000,475.44000,463.41000,471.50000,462.69000,1.07%,397363 +2022-01-07,469.18000,473.22000,460.98000,461.43000,453.41700,-2.14%,375336 +2022-01-10,457.50000,458.66500,446.13000,453.63000,445.75200,-1.69%,618981 +2022-01-11,451.99000,461.49000,445.14000,460.28000,452.28700,1.47%,514755 +2022-01-12,463.60000,466.81000,461.34000,464.52000,456.45300,0.92%,344466 +2022-01-13,465.78000,466.42400,454.11000,455.74000,447.82600,-1.89%,422865 +2022-01-14,452.57000,452.65300,436.50000,447.80000,440.02400,-1.74%,754105 +2022-01-18,441.45000,445.98000,437.57000,445.43000,437.69500,-0.53%,717472 +2022-01-19,447.95000,454.20500,441.98000,442.48000,434.79600,-0.66%,529096 +2022-01-20,445.77000,451.31000,438.69000,439.74000,432.10400,-0.62%,447516 +2022-01-21,440.84000,444.96000,437.16000,437.94000,430.33500,-0.41%,592711 +2022-01-24,432.49000,434.90000,419.39000,434.45000,426.90600,-0.80%,967804 +2022-01-25,427.89000,431.19300,419.47500,427.84000,420.41000,-1.52%,570478 +2022-01-26,431.88000,436.83000,420.31000,426.82000,419.40800,-0.24%,623852 +2022-01-27,431.68000,433.12500,421.50000,423.48000,416.12600,-0.78%,583534 +2022-01-28,423.73000,435.64000,417.54000,435.47000,427.90800,2.83%,539683 +2022-01-31,433.63000,437.31000,429.88000,437.16000,429.56800,0.39%,847571 +2022-02-01,437.05000,442.71000,432.48000,441.99000,434.31500,1.10%,647730 +2022-02-02,445.61000,463.10000,445.61000,452.32000,444.46500,2.34%,896474 +2022-02-03,454.00000,464.52000,449.68500,461.46000,453.44700,2.02%,1082100 +2022-02-04,457.91000,457.91000,446.01000,447.95000,440.17100,-2.93%,525958 +2022-02-07,448.44000,450.05000,442.83000,443.22000,435.52300,-1.06%,419857 +2022-02-08,441.83000,448.29000,437.13000,445.79000,438.04900,0.58%,367541 +2022-02-09,450.00000,457.73000,448.21000,454.07000,446.18500,1.86%,405185 +2022-02-10,449.66000,451.09500,440.13000,442.31000,434.62900,-2.59%,515763 +2022-02-11,442.84000,445.79000,434.35000,437.83000,430.22700,-1.01%,469686 +2022-02-14,437.52000,443.66000,436.61300,442.19000,434.51100,1.00%,568727 +2022-02-15,446.43000,449.24000,439.44000,441.95000,434.27500,-0.05%,470463 +2022-02-16,440.07000,445.92000,436.49000,445.00000,437.27200,0.69%,386123 +2022-02-17,441.72000,444.60000,437.41000,438.19000,430.58100,-1.53%,416848 +2022-02-18,439.31000,442.79800,437.26500,440.33000,432.68300,0.49%,731419 +2022-02-22,440.85000,444.01000,433.83000,439.21000,431.58300,-0.25%,522606 +2022-02-23,440.52000,442.21000,428.66000,429.17000,421.71700,-2.29%,491877 +2022-02-24,420.52000,444.55000,420.03000,444.06000,436.34900,3.47%,552480 +2022-02-25,442.80000,450.15000,438.58000,448.42000,440.63300,0.98%,400828 +2022-02-28,446.19000,450.22500,439.67000,448.22000,440.43600,-0.04%,540826 +2022-03-01,449.21000,453.80000,443.10000,446.26000,438.51000,-0.44%,568283 +2022-03-02,449.26000,450.42000,442.43000,449.08000,441.28100,0.63%,571359 +2022-03-03,453.82000,456.51000,447.47000,449.91000,442.09700,0.18%,561937 +2022-03-04,447.60000,457.13000,444.26000,454.58000,446.68600,1.04%,446377 +2022-03-07,454.27000,455.77000,444.80000,445.17000,437.43900,-2.07%,460576 +2022-03-08,445.13000,447.80000,434.14000,438.53000,430.91500,-1.49%,770529 +2022-03-09,442.91000,447.35500,439.13000,443.29000,435.59200,1.09%,381210 +2022-03-10,437.09000,440.29000,434.24000,436.39000,428.81200,-1.56%,496267 +2022-03-11,438.55000,439.42000,432.12000,432.31000,424.80300,-0.93%,440653 +2022-03-14,431.27000,440.34000,430.61000,435.10000,427.54400,0.65%,369174 +2022-03-15,438.40000,447.38000,435.87000,445.80000,438.05800,2.46%,321827 +2022-03-16,446.24000,453.93000,442.52000,453.46000,445.58500,1.72%,400212 +2022-03-17,451.00000,461.98000,450.76000,461.98000,453.95700,1.88%,360328 +2022-03-18,460.00000,468.78000,455.96000,468.54000,460.40400,1.42%,898041 +2022-03-21,467.03000,468.38500,459.56000,462.67000,454.63500,-1.25%,391603 +2022-03-22,463.00000,464.26000,460.71000,463.86000,455.80500,0.26%,294092 +2022-03-23,462.58000,464.29000,459.67000,462.02000,453.99700,-0.40%,258976 +2022-03-24,462.74000,463.98500,458.82000,461.45000,453.43700,-0.12%,224856 +2022-03-25,462.74000,466.19000,459.38000,465.86000,457.77000,0.96%,205897 +2022-03-28,464.85000,472.51000,462.83000,472.26000,464.05900,1.37%,260762 +2022-03-29,478.53000,479.77000,470.58500,476.63000,468.35300,0.93%,297296 +2022-03-30,475.75000,480.46400,474.15000,478.32000,470.01400,0.35%,383533 +2022-03-31,476.21000,480.63000,472.08000,472.23000,464.02900,-1.27%,601177 +2022-04-01,472.44000,478.50000,470.88000,476.95000,468.66800,1.00%,397856 +2022-04-04,477.61000,481.86000,474.74000,481.26000,473.51200,0.90%,395309 +2022-04-05,479.15000,485.25000,476.02000,476.73000,469.05500,-0.94%,629779 +2022-04-06,475.39000,482.14000,471.28000,479.38000,471.66200,0.56%,491855 +2022-04-07,478.05000,488.23000,476.67500,485.27000,477.45700,1.23%,681132 +2022-04-08,485.10000,486.72000,481.58000,482.16000,474.39700,-0.64%,479512 +2022-04-11,482.00000,483.88000,477.65000,480.78000,473.04000,-0.29%,413786 +2022-04-12,481.70000,484.10000,470.27500,470.50000,462.92500,-2.14%,479731 +2022-04-13,470.67000,472.09000,466.66500,469.00000,461.44900,-0.32%,434669 +2022-04-14,468.77000,472.12000,460.82000,461.16000,453.73500,-1.67%,347032 +2022-04-18,459.83000,462.00000,453.34000,456.61000,449.25900,-0.99%,236432 +2022-04-19,457.82000,463.84500,456.65000,462.75000,455.30000,1.34%,370954 +2022-04-20,466.97000,470.47000,464.77000,468.77000,461.22300,1.30%,629843 +2022-04-21,473.27000,477.09000,467.54000,469.28000,461.72500,0.11%,562806 +2022-04-22,467.62000,470.71000,453.76000,454.08000,446.76900,-3.24%,620742 +2022-04-25,454.92000,455.98000,447.12000,455.27000,447.94000,0.26%,1039093 +2022-04-26,460.42000,476.39000,456.00000,472.01000,464.41100,3.68%,1021082 +2022-04-27,473.91000,479.26500,468.04000,474.69000,467.04800,0.57%,776743 +2022-04-28,479.75000,487.47000,477.00000,483.39000,475.60800,1.83%,553017 +2022-04-29,478.49000,481.65500,465.91500,469.92000,462.35400,-2.79%,2822208 +2022-05-02,466.00000,469.79000,452.64000,459.28000,451.88600,-2.26%,805275 +2022-05-03,460.38000,460.87000,449.12500,451.13000,443.86700,-1.77%,761670 +2022-05-04,449.33000,466.26000,447.15000,464.39000,456.91300,2.94%,820807 +2022-05-05,461.36000,465.62000,440.37000,443.50000,436.36000,-4.50%,763790 +2022-05-06,440.01000,441.89000,432.29100,439.30000,432.22700,-0.95%,676843 +2022-05-09,433.27000,436.26000,431.15000,432.92000,425.95000,-1.45%,574278 +2022-05-10,436.97000,438.53000,425.58000,430.59000,423.65800,-0.54%,674031 +2022-05-11,428.56000,434.29000,425.43000,429.37000,422.45700,-0.28%,642646 +2022-05-12,423.78000,432.01000,422.13000,428.84000,421.93600,-0.12%,679715 +2022-05-13,431.20000,435.36000,424.37000,430.33000,423.40200,0.35%,655206 +2022-05-16,428.92000,433.44000,424.64000,429.86000,422.93900,-0.11%,480126 +2022-05-17,435.84000,439.00000,428.94500,432.76000,425.79300,0.67%,472506 +2022-05-18,429.36000,430.00000,410.80000,411.48000,404.85500,-4.92%,643464 +2022-05-19,408.12000,416.28000,402.05500,413.18000,406.52800,0.41%,685576 +2022-05-20,416.80000,422.25000,410.64000,417.46000,410.73900,1.04%,663427 +2022-05-23,423.16000,426.13000,418.49000,423.91000,417.08500,1.55%,624762 +2022-05-24,421.90000,429.00000,421.01000,426.97000,420.09600,0.72%,510705 +2022-05-25,424.79000,427.61500,423.20000,425.74000,418.88600,-0.29%,529334 +2022-05-26,428.40000,434.63000,427.27000,432.52000,425.55700,1.59%,411970 +2022-05-27,437.06000,443.89000,436.13000,443.88000,436.73400,2.63%,387936 +2022-05-31,439.62000,445.64500,437.14000,442.44000,435.31700,-0.32%,2166270 +2022-06-01,443.69000,445.55000,429.54000,430.83000,423.89400,-2.62%,640064 +2022-06-02,431.92000,441.75000,429.53000,441.44000,434.33300,2.46%,462702 +2022-06-03,439.10000,439.22000,430.33500,432.06000,425.10400,-2.12%,511056 +2022-06-06,432.79000,432.79000,423.34000,425.21000,418.36400,-1.59%,787040 +2022-06-07,421.65000,428.83000,420.02000,428.26000,421.36500,0.72%,456699 +2022-06-08,425.16000,426.54500,417.32000,418.06000,411.32900,-2.38%,451122 +2022-06-09,415.23000,417.86000,405.83000,406.23000,399.69000,-2.83%,407488 +2022-06-10,400.16000,400.23000,388.76000,390.69000,384.40000,-3.83%,742411 +2022-06-13,383.39000,392.43000,381.66000,385.23000,379.02800,-1.40%,1260022 +2022-06-14,385.26000,388.86000,379.63000,380.66000,374.53200,-1.19%,912758 +2022-06-15,384.73000,389.79000,381.46900,384.31000,378.12300,0.96%,789015 +2022-06-16,376.15000,380.15000,371.59000,372.29000,366.29600,-3.13%,807497 +2022-06-17,372.00000,377.58000,369.51000,374.71000,368.67700,0.65%,1620271 +2022-06-21,376.34000,383.24000,376.34000,382.63000,376.47000,2.11%,649229 +2022-06-22,378.69000,385.48000,377.69000,383.34000,377.16800,0.19%,548605 +2022-06-23,385.48000,394.55000,383.01000,394.28000,387.93200,2.85%,734217 +2022-06-24,397.65000,408.91000,396.57000,407.71000,401.14600,3.41%,945616 +2022-06-27,406.43000,406.62000,397.69000,398.77000,392.35000,-2.19%,505851 +2022-06-28,400.01000,402.40000,391.44000,391.69000,385.38400,-1.78%,467798 +2022-06-29,393.29000,394.82700,390.03500,393.55000,387.21400,0.47%,366626 +2022-06-30,390.00000,396.42000,387.11500,394.65000,388.29600,0.28%,525695 +2022-07-01,394.84000,401.78000,393.83000,400.67000,394.21900,1.53%,392338 +2022-07-05,397.96000,401.94000,391.30000,401.59000,395.12500,0.23%,582280 +2022-07-06,403.91000,408.80000,399.31000,404.75000,398.23400,0.79%,628205 +2022-07-07,402.26000,405.23000,400.90000,402.39000,396.52200,-0.58%,440730 +2022-07-08,399.34000,404.80000,398.73000,402.02000,396.15700,-0.09%,412692 +2022-07-11,398.34000,400.74000,395.07000,397.33000,391.53500,-1.17%,319793 +2022-07-12,398.10000,401.51000,389.46000,390.94000,385.23900,-1.61%,605573 +2022-07-13,384.53000,387.39000,380.18000,385.04000,379.42500,-1.51%,419545 +2022-07-14,381.20000,389.33000,380.73000,388.14000,382.48000,0.81%,380359 +2022-07-15,395.22000,397.23000,391.53000,395.15000,389.38700,1.81%,489055 +2022-07-18,394.50000,397.23000,390.68000,391.84000,386.12600,-0.84%,395788 +2022-07-19,396.50000,405.14500,395.52000,404.13000,398.23600,3.14%,444570 +2022-07-20,404.81000,410.72000,402.60000,408.38000,402.42400,1.05%,439945 +2022-07-21,408.33000,414.72000,407.82000,412.73000,406.71100,1.07%,412130 +2022-07-22,414.00000,417.57000,409.76000,410.92000,404.92700,-0.44%,375648 +2022-07-25,408.79000,415.33000,406.05000,413.38000,407.35100,0.60%,440863 +2022-07-26,412.11000,413.56000,408.89000,411.24000,405.24300,-0.52%,529584 +2022-07-27,412.35000,419.74000,411.21000,418.29000,412.19000,1.71%,551696 +2022-07-28,419.25000,437.27000,417.98000,435.69000,429.33600,4.16%,547872 +2022-07-29,434.75000,438.77000,431.97000,436.67000,430.30200,0.22%,510546 +2022-08-01,432.87000,436.15500,430.09000,432.39000,426.08400,-0.98%,396879 +2022-08-02,432.88000,432.88000,426.03000,426.30000,420.08300,-1.41%,418158 +2022-08-03,426.72000,431.06000,424.28000,429.81000,423.54200,0.82%,432571 +2022-08-04,428.96000,432.04000,425.88000,430.85000,424.56700,0.24%,332408 +2022-08-05,427.23000,432.36000,426.37000,431.92000,425.62100,0.25%,310051 +2022-08-08,435.61000,437.39000,429.80500,431.01000,424.72400,-0.21%,320934 +2022-08-09,428.95000,430.80500,426.20500,428.83000,422.57600,-0.51%,374373 +2022-08-10,438.84000,439.17000,434.18000,438.68000,432.28200,2.30%,398019 +2022-08-11,440.00000,443.32000,433.39000,433.70000,427.37500,-1.14%,292738 +2022-08-12,435.54000,439.56300,433.20000,439.10000,432.69600,1.25%,282709 +2022-08-15,437.70000,441.52000,435.32000,439.41000,433.00200,0.07%,244563 +2022-08-16,436.61000,440.03500,434.48000,436.33000,429.96700,-0.70%,355543 +2022-08-17,432.55000,436.23500,430.15000,434.00000,427.67100,-0.53%,316922 +2022-08-18,435.64000,435.64000,431.33000,433.75000,427.42400,-0.06%,317983 +2022-08-19,431.87000,433.48000,427.17000,433.32000,427.00100,-0.10%,325511 +2022-08-22,429.22000,430.43000,421.48000,422.13000,415.97400,-2.58%,376751 +2022-08-23,418.48000,421.00000,412.89000,416.73000,410.65300,-1.28%,699747 +2022-08-24,419.15000,420.74000,416.76000,418.62000,412.51500,0.45%,470625 +2022-08-25,421.25000,424.92500,418.90000,424.62000,418.42700,1.43%,432262 +2022-08-26,426.91000,429.00000,409.52000,409.83000,403.85300,-3.48%,372058 +2022-08-29,406.29000,411.91000,406.14000,409.16000,403.19300,-0.16%,318296 +2022-08-30,411.39000,413.51000,403.99000,407.75000,401.80400,-0.34%,566343 +2022-08-31,410.97000,412.42000,402.45000,402.58000,396.70900,-1.27%,630125 +2022-09-01,398.39000,405.66000,398.39000,405.15000,399.24100,0.64%,493661 +2022-09-02,409.86000,410.40000,399.41500,400.92000,395.07300,-1.04%,295510 +2022-09-06,398.45000,400.85000,395.10000,396.92000,391.13100,-1.00%,492601 +2022-09-07,397.77000,407.99000,397.34000,406.84000,400.90700,2.50%,364560 +2022-09-08,404.37000,409.87000,404.37000,408.08000,402.12900,0.30%,334077 +2022-09-09,409.20000,411.67000,408.16000,410.16000,404.17800,0.51%,542813 +2022-09-12,412.74000,413.73500,407.04000,409.26000,403.29200,-0.22%,1085908 +2022-09-13,401.77000,404.08000,394.12000,395.17000,389.40700,-3.44%,526695 +2022-09-14,395.54000,398.95000,394.15000,396.19000,390.41200,0.26%,436427 +2022-09-15,395.02000,396.73500,383.90000,384.00000,378.40000,-3.08%,582580 +2022-09-16,380.68000,385.20000,378.79000,382.10000,376.52800,-0.49%,890986 +2022-09-19,379.78000,383.53000,377.13000,382.35000,376.77400,0.07%,640885 +2022-09-20,379.60000,379.91000,372.87000,378.54000,373.02000,-1.00%,700533 +2022-09-21,381.17000,384.01000,372.19000,372.40000,366.96900,-1.62%,370351 +2022-09-22,370.45000,378.37000,370.45000,375.57000,370.09300,0.85%,661967 +2022-09-23,373.71000,378.45000,371.89000,378.00000,372.48700,0.65%,744929 +2022-09-26,378.87000,381.58000,374.60000,377.07000,371.57100,-0.25%,791872 +2022-09-27,379.86000,380.97000,364.97000,366.90000,361.54900,-2.70%,583583 +2022-09-28,369.18000,372.31000,365.56500,370.53000,365.12600,0.99%,530970 +2022-09-29,368.07000,369.27000,363.72000,366.75000,361.40100,-1.02%,446336 +2022-09-30,365.84000,368.25000,359.22000,359.64000,354.39500,-1.94%,663411 +2022-10-03,363.10000,374.29500,361.69000,372.24000,366.81100,3.50%,514454 +2022-10-04,376.72000,382.92000,376.12000,379.95000,374.40900,2.07%,445869 +2022-10-05,374.39000,383.25000,374.39000,380.45000,375.51300,0.13%,478986 +2022-10-06,380.19000,384.40000,379.50000,380.33000,375.39400,-0.03%,570160 +2022-10-07,376.77000,377.92000,367.23000,369.37000,364.57600,-2.88%,577190 +2022-10-10,371.09000,371.90000,364.48500,365.12000,360.38200,-1.15%,419363 +2022-10-11,365.00000,372.67000,363.01000,364.13000,359.40400,-0.27%,540146 +2022-10-12,365.22000,369.86000,365.00000,365.95000,361.20100,0.50%,699678 +2022-10-13,357.20000,372.24000,356.21500,370.50000,365.69200,1.24%,482997 +2022-10-14,374.41000,376.92500,362.72000,363.18000,358.46700,-1.98%,469888 +2022-10-17,371.20000,373.11000,369.37000,370.94000,366.12600,2.14%,373380 +2022-10-18,380.88000,380.88000,370.31000,375.39000,370.51800,1.20%,440325 +2022-10-19,370.75000,375.02000,368.86000,371.43000,366.61000,-1.05%,248651 +2022-10-20,372.46000,373.87000,366.84500,367.41000,362.64200,-1.08%,451369 +2022-10-21,367.00000,372.58000,365.10500,370.73000,365.91900,0.90%,744370 +2022-10-24,373.82000,375.81000,370.55500,372.75000,367.91300,0.54%,1057298 +2022-10-25,374.14000,379.98000,373.12000,378.00000,373.09400,1.41%,1220934 +2022-10-26,385.16000,397.85500,381.84000,388.65000,383.60600,2.82%,1385557 +2022-10-27,392.75000,402.47500,392.75000,400.37000,395.17400,3.02%,1003417 +2022-10-28,400.90000,413.86000,400.90000,413.71000,408.34100,3.33%,773608 +2022-10-31,411.96000,416.74000,410.91000,414.54000,409.16000,0.20%,745668 +2022-11-01,416.69000,418.22000,409.44000,413.71000,408.34100,-0.20%,569974 +2022-11-02,413.63000,416.92000,402.25000,403.12000,397.88800,-2.56%,522720 +2022-11-03,395.76000,402.39000,393.99000,397.72000,392.55800,-1.34%,630039 +2022-11-04,403.00000,403.89000,388.66000,396.03000,390.89000,-0.42%,857528 +2022-11-07,397.66500,413.05000,397.66500,412.62000,407.26500,4.19%,725271 +2022-11-08,415.93000,424.10000,413.22000,416.43000,411.02600,0.92%,873009 +2022-11-09,414.78000,417.83000,413.90500,416.20000,410.79900,-0.06%,549593 +2022-11-10,437.69000,438.43000,429.55500,438.43000,432.74000,5.34%,647416 +2022-11-11,438.00000,442.76000,433.94500,438.36000,432.67100,-0.02%,609219 +2022-11-14,438.10000,441.48000,432.08000,432.59000,426.97600,-1.32%,515725 +2022-11-15,436.26000,439.36000,431.95000,435.95000,430.29200,0.78%,469444 +2022-11-16,435.00000,435.13000,429.44000,431.40000,425.80100,-1.04%,474747 +2022-11-17,425.15000,430.84000,422.61000,429.62000,424.04400,-0.41%,458208 +2022-11-18,427.99000,434.98000,422.29000,433.01000,427.39100,0.79%,401535 +2022-11-21,431.65000,438.35500,431.53500,434.50000,428.86100,0.34%,406223 +2022-11-22,435.72000,437.11000,427.56000,432.74000,427.12400,-0.41%,557042 +2022-11-23,433.42000,435.97000,431.73000,433.62000,427.99300,0.20%,651392 +2022-11-25,433.41000,438.96000,432.55000,436.38000,430.71700,0.64%,177661 +2022-11-28,434.66000,435.47500,423.02000,424.03000,418.52700,-2.83%,549191 +2022-11-29,422.43000,425.36000,420.69000,425.25000,419.73100,0.29%,437525 +2022-11-30,423.98000,438.94000,422.41000,438.89000,433.19400,3.21%,589521 +2022-12-01,442.12000,446.30000,440.56500,444.73000,438.95800,1.33%,389920 +2022-12-02,437.62000,445.56000,436.78000,443.87000,438.11000,-0.19%,292918 +2022-12-05,443.28000,443.28000,435.52000,436.82000,431.15100,-1.59%,261055 +2022-12-06,436.83000,436.83000,430.93000,434.06000,428.42700,-0.63%,275866 +2022-12-07,434.07000,439.43000,431.30000,434.22000,428.58500,0.04%,251156 +2022-12-08,434.33000,439.06000,432.79000,433.63000,428.00200,-0.14%,276498 +2022-12-09,432.45000,434.84000,430.54000,431.33000,425.73200,-0.53%,270342 +2022-12-12,433.79000,439.98000,431.99000,439.88000,434.17100,1.98%,316069 +2022-12-13,450.00000,451.25000,440.01000,443.85000,438.09000,0.90%,421625 +2022-12-14,443.15000,448.51000,435.47000,438.79000,433.09500,-1.14%,377854 +2022-12-15,434.85000,435.78000,426.96000,429.60000,424.02500,-2.09%,462717 +2022-12-16,426.15000,427.43000,421.09000,424.36000,418.85300,-1.22%,655059 +2022-12-19,424.03000,428.12200,421.41000,423.35000,417.85600,-0.24%,282205 +2022-12-20,421.92000,427.18000,420.70000,424.51000,419.00100,0.27%,301036 +2022-12-21,427.23000,432.82000,424.84000,430.84000,425.24900,1.49%,251017 +2022-12-22,426.41000,428.74000,420.93000,428.51000,422.94900,-0.54%,369880 +2022-12-23,427.04000,430.26000,425.20000,430.11000,424.52800,0.37%,189947 +2022-12-27,430.34000,433.94000,428.27000,433.15000,427.52900,0.71%,287771 +2022-12-28,433.84000,436.34000,425.99000,426.18000,420.64900,-1.61%,200725 +2022-12-29,428.86000,437.82000,427.97000,436.87000,431.20000,2.51%,227515 +2022-12-30,434.41000,436.47500,428.30500,432.09000,426.48200,-1.09%,271567 +2023-01-03,435.81000,436.72000,430.03000,434.46000,428.82200,0.55%,334858 +2023-01-04,438.84000,445.28000,436.10000,442.74000,436.99400,1.91%,371322 +2023-01-05,439.47000,441.49000,434.13000,435.92000,430.26300,-1.54%,254793 +2023-01-06,439.93000,443.85000,436.83000,443.67000,438.58600,1.78%,467292 +2023-01-09,444.00000,449.38500,442.25000,443.41000,438.32900,-0.06%,517495 +2023-01-10,443.89000,445.91000,441.02000,443.46000,438.37800,0.01%,323073 +2023-01-11,445.92000,452.41000,443.93000,452.11000,446.92900,1.95%,304136 +2023-01-12,451.29000,453.43000,445.26000,451.23000,446.05900,-0.19%,345862 +2023-01-13,447.65000,452.03500,444.93000,450.98000,445.81200,-0.06%,279551 +2023-01-17,450.98000,452.18000,443.68800,445.06000,439.96000,-1.31%,512263 +2023-01-18,448.14000,448.72000,436.76500,437.81000,432.79300,-1.63%,517398 +2023-01-19,435.81000,439.09000,432.18000,432.18000,427.22700,-1.29%,463223 +2023-01-20,432.30000,442.80000,427.73000,441.59000,436.53000,2.18%,462676 +2023-01-23,442.01000,444.57000,439.80000,443.03000,437.95300,0.33%,503655 +2023-01-24,444.09000,446.90000,440.97000,446.18000,441.06700,0.71%,382356 +2023-01-25,439.26000,444.88000,436.41000,444.23000,439.13900,-0.44%,381963 +2023-01-26,446.51000,448.94000,440.56000,444.45000,439.35700,0.05%,697818 +2023-01-27,438.33000,442.44000,432.78000,434.11000,429.13500,-2.33%,669221 +2023-01-30,433.16000,433.54500,422.75500,423.48000,418.62700,-2.45%,808754 +2023-01-31,425.76000,428.18000,420.09000,426.75000,421.86000,0.77%,929015 +2023-02-01,421.93000,436.38000,420.25000,433.91000,428.93800,1.68%,832953 +2023-02-02,434.90000,440.66000,431.61000,432.55000,427.59300,-0.31%,806940 +2023-02-03,429.11000,432.35000,425.53000,430.34000,425.40900,-0.51%,778982 +2023-02-06,429.55000,430.79000,426.20000,430.08000,425.15200,-0.06%,329202 +2023-02-07,429.00000,435.96000,425.66000,434.55000,429.57000,1.04%,411234 +2023-02-08,432.17000,435.00000,426.06000,427.91000,423.00600,-1.53%,499139 +2023-02-09,431.37000,433.51500,427.06000,428.66000,423.74800,0.18%,412898 +2023-02-10,427.75000,429.76000,425.41000,427.40000,422.50200,-0.29%,463132 +2023-02-13,427.00000,430.84500,426.62000,429.68000,424.75600,0.53%,418768 +2023-02-14,429.57000,432.33000,423.67500,426.76000,421.87000,-0.68%,313503 +2023-02-15,425.61000,426.08000,420.69000,421.59000,416.75900,-1.21%,690626 +2023-02-16,419.89000,426.28000,417.76000,422.97000,418.12300,0.33%,641917 +2023-02-17,423.20000,429.38000,420.83000,427.68000,422.77900,1.11%,601756 +2023-02-21,424.43000,426.66500,419.08000,423.21000,418.36000,-1.05%,638990 +2023-02-22,427.54000,428.04000,420.93500,421.60000,416.76900,-0.38%,390760 +2023-02-23,427.39000,432.10000,425.63000,431.04000,426.10100,2.24%,586801 +2023-02-24,425.20000,429.24000,424.32000,428.44000,423.53000,-0.60%,402705 +2023-02-27,431.56000,433.58000,428.05500,428.99000,424.07400,0.13%,330209 +2023-02-28,427.17000,431.16000,426.89000,430.20000,425.27000,0.28%,584378 +2023-03-01,428.84000,431.93000,420.06000,421.20000,416.37300,-2.09%,539177 +2023-03-02,420.00000,427.53000,419.12000,426.65000,421.76100,1.29%,389317 +2023-03-03,426.28000,431.23000,425.31500,430.11000,425.18100,0.81%,433580 +2023-03-06,430.48000,433.80000,428.77000,428.94000,424.02500,-0.27%,315467 +2023-03-07,429.52000,432.20000,421.61000,422.18000,417.34200,-1.58%,376135 +2023-03-08,422.50000,425.97000,422.15500,424.50000,419.63500,0.55%,409487 +2023-03-09,427.84000,433.14000,422.46000,422.80000,417.95500,-0.40%,486654 +2023-03-10,422.57000,425.17000,417.50000,420.33000,415.51300,-0.58%,847911 +2023-03-13,420.61000,426.50000,418.18000,421.48000,416.65000,0.27%,771913 +2023-03-14,426.30000,429.92000,423.10000,428.07000,423.16500,1.56%,648490 +2023-03-15,423.71000,426.48000,416.77500,420.93000,416.10600,-1.67%,787506 +2023-03-16,419.10000,430.61000,417.34000,428.42000,423.51100,1.78%,918696 +2023-03-17,432.06000,432.26000,424.71000,425.66000,420.78200,-0.64%,1642246 +2023-03-20,427.45000,438.02000,427.45000,432.18000,427.22700,1.53%,561861 +2023-03-21,433.70000,436.01000,422.54000,430.44000,425.50700,-0.40%,948154 +2023-03-22,431.95000,435.83000,428.05000,428.58000,423.66900,-0.43%,854143 +2023-03-23,428.74000,432.58500,424.45000,425.05000,420.17900,-0.82%,852600 +2023-03-24,425.16000,430.70000,423.96000,429.59000,424.66700,1.07%,673298 +2023-03-27,433.10000,433.13500,429.56000,430.26000,425.32900,0.16%,393657 +2023-03-28,429.50000,434.11000,428.83500,432.00000,427.05000,0.40%,409756 +2023-03-29,434.30000,435.58000,432.35000,434.34000,429.36300,0.54%,809872 +2023-03-30,436.00000,438.99000,435.17000,437.00000,431.99200,0.61%,436921 +2023-03-31,439.01000,440.69000,436.35000,440.69000,435.64000,0.84%,957008 +2023-04-03,440.24000,443.59000,438.79900,440.79000,435.73900,0.02%,609685 +2023-04-04,441.95000,444.57500,436.83000,437.01000,432.00200,-0.86%,590907 +2023-04-05,437.41000,437.73500,433.97500,437.40000,433.06200,0.09%,450089 +2023-04-06,438.30000,438.30000,433.25000,435.70000,431.37900,-0.39%,363451 +2023-04-10,433.86000,436.35000,431.10000,436.24000,431.91400,0.12%,359092 +2023-04-11,436.50000,439.51000,435.78000,438.71000,434.35900,0.57%,410945 +2023-04-12,440.24500,445.57000,440.24500,442.48000,438.09200,0.86%,659819 +2023-04-13,442.74000,444.43500,437.07000,442.51000,438.12200,0.01%,729515 +2023-04-14,441.96000,445.18000,438.07000,439.91000,435.54700,-0.59%,456726 +2023-04-17,440.19000,443.27000,439.06500,442.92000,438.52800,0.68%,410351 +2023-04-18,443.99000,445.63000,440.37000,441.72000,437.33900,-0.27%,327894 +2023-04-19,441.69000,444.43000,439.87000,443.06000,438.66600,0.30%,374102 +2023-04-20,443.61000,446.08500,440.91000,443.19000,438.79500,0.03%,484149 +2023-04-21,445.62000,448.36000,443.21000,445.41000,440.99300,0.50%,506579 +2023-04-24,447.06000,448.29500,445.47000,447.76000,443.32000,0.53%,469689 +2023-04-25,446.89000,447.21000,437.29500,437.36000,433.02300,-2.32%,530666 +2023-04-26,435.99000,437.49000,430.03000,431.05000,426.77500,-1.44%,627267 +2023-04-27,435.49000,454.13500,435.49000,452.98000,448.48800,5.09%,823491 +2023-04-28,452.00000,457.09000,451.61000,454.78000,450.27000,0.40%,560645 +2023-05-01,455.50000,462.48000,453.96000,458.63000,454.08200,0.85%,446007 +2023-05-02,459.61000,463.70000,456.90000,460.72000,456.15100,0.46%,687707 +2023-05-03,462.19000,463.13000,456.18000,456.42000,451.89400,-0.93%,406740 +2023-05-04,457.35000,458.25000,451.68000,453.48000,448.98300,-0.64%,376098 +2023-05-05,455.91000,460.83000,455.43500,458.12000,453.57700,1.02%,329669 +2023-05-08,456.17000,460.32500,456.17000,458.25000,453.70600,0.03%,341866 +2023-05-09,458.39000,460.51000,457.04000,457.55000,453.01300,-0.15%,261914 +2023-05-10,460.78000,461.56000,454.98000,459.30000,454.74500,0.38%,449708 +2023-05-11,459.38000,459.38000,455.47000,458.46000,453.91300,-0.18%,344821 +2023-05-12,458.64000,462.55200,458.27000,461.71000,457.13100,0.71%,403684 +2023-05-15,462.32000,463.90000,459.55000,461.88000,457.30000,0.04%,338683 +2023-05-16,459.25000,461.90000,458.26000,459.83000,455.27000,-0.44%,307384 +2023-05-17,461.79000,461.79000,453.93000,454.43000,449.92300,-1.17%,626917 +2023-05-18,453.54000,459.46000,452.39000,458.51000,453.96300,0.90%,360059 +2023-05-19,459.85000,461.00000,455.51000,457.72000,453.18100,-0.17%,340596 +2023-05-22,457.08000,459.48000,454.85000,457.28000,452.74500,-0.10%,333598 +2023-05-23,454.65000,456.45000,448.87000,449.98000,445.51800,-1.60%,435776 +2023-05-24,448.38000,448.72000,441.39000,441.89000,437.50800,-1.80%,641623 +2023-05-25,444.49000,451.35000,441.06000,449.44000,444.98300,1.71%,526772 +2023-05-26,451.62000,455.32000,445.54000,449.96000,445.49800,0.12%,524130 +2023-05-30,450.64000,455.80000,449.30000,451.73000,447.25000,0.39%,619673 +2023-05-31,448.13000,456.68000,448.13000,454.22000,449.71600,0.55%,2277787 +2023-06-01,450.15000,454.17000,446.86000,452.80000,448.31000,-0.31%,604549 +2023-06-02,455.04000,461.25000,454.06000,458.86000,454.31000,1.34%,507352 +2023-06-05,458.22000,458.50000,452.35000,454.89000,450.37900,-0.87%,366348 +2023-06-06,456.26000,457.75000,451.34000,453.97000,449.46800,-0.20%,370740 +2023-06-07,451.52000,453.67000,447.95000,450.57000,446.10200,-0.75%,594830 +2023-06-08,449.95000,452.81000,448.85000,452.22000,447.73500,0.37%,357256 +2023-06-09,451.99000,453.28000,449.41000,451.80000,447.32000,-0.09%,516166 +2023-06-12,453.07000,454.16000,448.13000,454.01000,449.50800,0.49%,441478 +2023-06-13,454.01000,459.92000,453.81500,455.92000,451.39900,0.42%,302629 +2023-06-14,456.00000,458.22000,453.16000,456.44000,451.91400,0.11%,371943 +2023-06-15,454.16000,462.72500,454.16000,461.14000,456.56700,1.03%,396878 +2023-06-16,463.40000,464.02000,457.26000,458.78000,454.23000,-0.51%,1015387 +2023-06-20,456.52000,458.92000,454.54000,455.75000,451.23000,-0.66%,425362 +2023-06-21,455.84000,458.05000,453.16500,456.33000,451.80500,0.13%,447074 +2023-06-22,459.22000,462.41000,453.96000,462.02000,457.43800,1.25%,516244 +2023-06-23,460.91000,465.45000,460.46500,460.81000,456.24000,-0.26%,670321 +2023-06-26,460.13000,461.79000,457.44000,460.20000,455.63600,-0.13%,363545 +2023-06-27,465.14000,472.04000,464.81500,470.87000,466.20000,2.32%,622879 +2023-06-28,470.97000,472.72300,469.61000,471.14000,466.46800,0.06%,576624 +2023-06-29,470.73000,476.60000,470.27000,476.13000,471.40800,1.06%,342942 +2023-06-30,478.03000,482.75000,476.93000,480.80000,476.03200,0.98%,556354 +2023-07-03,477.84000,478.04000,472.35000,477.39000,472.65600,-0.71%,297134 +2023-07-05,473.06000,477.09000,471.92800,476.97000,472.24000,-0.09%,352812 +2023-07-06,473.49000,479.64500,472.29000,477.00000,472.27000,0.01%,517092 +2023-07-07,472.58000,479.63000,472.58000,476.41000,472.36100,-0.12%,392591 +2023-07-10,476.94000,482.10000,473.65000,475.65000,471.60800,-0.16%,330228 +2023-07-11,476.85000,478.29000,473.00000,476.92000,472.86700,0.27%,486776 +2023-07-12,480.10000,481.90000,475.73500,477.23000,473.17400,0.07%,379583 +2023-07-13,478.95000,480.25000,475.80000,478.85000,474.78000,0.34%,430074 +2023-07-14,477.98000,480.97000,476.99000,477.63000,473.57100,-0.25%,349885 +2023-07-17,475.61000,477.08000,472.58000,476.53000,472.48000,-0.23%,708760 +2023-07-18,473.64000,480.47000,472.18000,480.20000,476.11900,0.77%,537113 +2023-07-19,480.96000,483.20000,479.35000,482.63000,478.52800,0.51%,568193 +2023-07-20,482.53000,486.46000,480.31500,481.59000,477.49700,-0.22%,471630 +2023-07-21,500.00000,502.00000,493.30000,499.38000,495.13600,3.69%,838033 +2023-07-24,500.13000,502.12500,492.12000,495.16000,490.95200,-0.85%,745369 +2023-07-25,491.74000,496.22000,487.74000,494.36000,490.15900,-0.16%,720013 +2023-07-26,491.10000,495.02000,487.02000,493.85000,489.65300,-0.10%,450890 +2023-07-27,497.22000,498.00000,488.78000,491.19000,487.01600,-0.54%,420962 +2023-07-28,494.53000,495.60000,489.36000,492.40000,488.21500,0.25%,339004 +2023-07-31,494.60000,494.60000,490.17000,493.05000,488.86000,0.13%,354807 +2023-08-01,491.51000,494.36900,489.74000,492.65000,488.46300,-0.08%,279766 +2023-08-02,489.89000,493.97000,488.31900,491.16000,486.98600,-0.30%,338586 +2023-08-03,489.13000,493.68000,489.08000,490.97000,486.79700,-0.04%,303045 +2023-08-04,494.34000,494.34000,486.18000,486.71000,482.57400,-0.87%,234020 +2023-08-07,488.45000,492.77500,488.27000,492.70000,488.51300,1.23%,312728 +2023-08-08,492.70000,492.80000,487.87500,491.28000,487.10500,-0.29%,353094 +2023-08-09,493.00000,493.00000,487.68000,488.56000,484.40800,-0.55%,372670 +2023-08-10,493.00000,494.95000,487.25000,487.98000,483.83300,-0.12%,234986 +2023-08-11,487.58000,490.70000,486.17000,489.11000,484.95300,0.23%,319560 +2023-08-14,489.03000,497.87000,489.01000,496.21000,491.99300,1.45%,376695 +2023-08-15,495.43000,497.51000,494.02000,494.81000,490.60500,-0.28%,369997 +2023-08-16,495.04000,497.69300,492.19500,495.64000,491.42800,0.17%,363969 +2023-08-17,495.07000,496.83000,486.17000,486.73000,482.59400,-1.80%,345970 +2023-08-18,483.84000,487.24000,482.09000,484.34000,480.22400,-0.49%,256149 +2023-08-21,484.36000,487.43000,482.74000,485.99000,481.86000,0.34%,287015 +2023-08-22,487.31000,490.97000,485.50000,487.57000,483.42600,0.33%,258158 +2023-08-23,488.10000,493.98000,487.66000,493.07000,488.88000,1.13%,253424 +2023-08-24,495.00000,498.42000,488.50000,488.71000,484.55700,-0.88%,229002 +2023-08-25,490.82000,496.55000,489.92000,494.79000,490.58500,1.24%,206303 +2023-08-28,495.38000,497.06900,493.60700,495.64000,491.42800,0.17%,170624 +2023-08-29,493.96000,498.57500,493.96000,498.15000,493.91600,0.51%,238605 +2023-08-30,499.10000,504.10500,497.44000,502.62000,498.34800,0.90%,298457 +2023-08-31,504.73000,504.73000,498.87000,499.06000,494.81900,-0.71%,395784 +2023-09-01,500.37000,501.29000,496.58500,499.54000,495.29500,0.10%,248805 +2023-09-05,498.99000,502.36000,491.13500,493.39000,489.19700,-1.23%,299033 +2023-09-06,493.39000,497.05000,492.02000,495.00000,490.79300,0.33%,254344 +2023-09-07,493.81000,496.15000,492.49000,494.34000,490.13900,-0.13%,264258 +2023-09-08,495.43000,497.04000,489.93000,491.51000,487.33300,-0.57%,382974 +2023-09-11,490.28000,498.57500,490.28000,497.86000,493.62900,1.29%,285159 +2023-09-12,496.42000,497.34000,492.02900,493.69000,489.49400,-0.84%,307028 +2023-09-13,494.94000,499.19000,494.84000,495.48000,491.26900,0.36%,373379 +2023-09-14,496.13000,500.57000,495.59000,499.42000,495.17600,0.80%,309830 +2023-09-15,499.64000,499.86000,493.40000,495.81000,491.59600,-0.72%,725626 +2023-09-18,496.65000,502.64000,496.15000,499.16000,494.91800,0.68%,229326 +2023-09-19,497.89000,503.79000,497.18000,502.76000,498.48700,0.72%,316689 +2023-09-20,503.18000,508.90000,502.20000,504.15000,499.86500,0.28%,455544 +2023-09-21,502.51000,502.55000,494.61000,495.63000,491.41800,-1.69%,472667 +2023-09-22,493.59000,499.17000,492.58500,494.97000,490.76300,-0.13%,436026 +2023-09-25,494.74000,494.95500,489.43500,492.59000,488.40400,-0.48%,437879 +2023-09-26,489.13000,489.77000,482.37000,483.46000,479.35100,-1.85%,376993 +2023-09-27,486.15000,490.08500,483.45000,486.63000,482.49400,0.66%,488454 +2023-09-28,486.63000,489.20000,484.40000,487.49000,483.34700,0.18%,411841 +2023-09-29,489.51000,489.51000,482.96500,484.28000,480.16400,-0.66%,422996 +2023-10-02,483.80000,484.85000,480.82400,483.88000,479.76800,-0.08%,330212 +2023-10-03,479.77000,484.37000,479.33000,480.02000,475.94100,-0.80%,356642 +2023-10-04,481.42000,489.17000,481.42000,488.15000,484.00100,1.69%,359085 +2023-10-05,488.00000,491.64000,484.34000,489.18000,485.69900,0.21%,398187 +2023-10-06,488.06000,496.86000,483.88000,494.83000,491.30900,1.15%,423747 +2023-10-09,492.35000,499.67000,492.23000,499.56000,496.00600,0.96%,275415 +2023-10-10,499.39000,504.00000,496.63000,497.19000,493.65200,-0.47%,416090 +2023-10-11,498.84000,502.99800,497.85500,502.03000,498.45800,0.97%,247249 +2023-10-12,502.00000,505.50500,498.67500,502.30000,498.72600,0.05%,251837 +2023-10-13,502.10000,503.41000,495.78500,497.84000,494.29800,-0.89%,314053 +2023-10-16,500.33000,505.53000,498.83000,501.91000,498.33900,0.82%,282010 +2023-10-17,499.37000,502.69500,497.06000,499.93000,496.37300,-0.39%,396525 +2023-10-18,499.16000,499.16000,492.47000,492.90000,489.39300,-1.41%,289414 +2023-10-19,491.80000,495.76000,487.46000,487.53000,484.06100,-1.09%,428258 +2023-10-20,490.00000,490.00000,480.98500,482.12000,478.69000,-1.11%,481584 +2023-10-23,482.12000,482.79000,477.62000,477.82000,474.42000,-0.89%,458313 +2023-10-24,481.10000,486.74000,478.40000,482.55000,479.11700,0.99%,638235 +2023-10-25,484.77000,505.42000,479.16000,481.21000,477.78600,-0.28%,911298 +2023-10-26,482.93000,485.69000,478.36300,480.38000,476.96200,-0.17%,509806 +2023-10-27,478.71000,482.25000,474.46000,475.57000,472.18600,-1.00%,450141 +2023-10-30,478.87000,486.53000,476.02000,484.80000,481.35100,1.94%,509810 +2023-10-31,486.77000,491.60000,483.99500,488.57000,485.09400,0.78%,843965 +2023-11-01,490.13000,491.66000,483.56000,487.15000,483.68400,-0.29%,602523 +2023-11-02,487.37000,495.00000,486.82000,494.05000,490.53500,1.42%,722777 +2023-11-03,495.33000,505.74000,495.33000,502.54000,498.96400,1.72%,613238 +2023-11-06,504.66000,506.93000,502.58000,503.20000,499.62000,0.13%,517325 +2023-11-07,503.00000,507.92000,502.06000,507.06000,503.45200,0.77%,486366 +2023-11-08,510.00000,513.22000,507.59000,511.06000,507.42400,0.79%,419642 +2023-11-09,511.00000,513.45000,508.07000,509.74000,506.11300,-0.26%,350139 +2023-11-10,511.41000,518.60000,510.30000,517.15000,513.47000,1.45%,534939 +2023-11-13,516.63000,519.47000,513.47000,517.00000,513.32100,-0.03%,506154 +2023-11-14,518.71000,525.62500,516.27000,524.70000,520.96700,1.49%,539504 +2023-11-15,525.08000,528.44000,520.69000,520.88000,517.17400,-0.73%,423519 +2023-11-16,522.24000,528.07000,521.12000,525.10000,521.36400,0.81%,384109 +2023-11-17,528.01000,528.01000,523.23500,524.72000,520.98700,-0.07%,372459 +2023-11-20,528.36000,529.99000,521.00000,524.72000,520.98700,,353095 +2023-11-21,524.52000,528.44000,524.15000,527.15000,523.39900,0.46%,325023 +2023-11-22,529.64000,531.75000,526.53000,528.48000,524.72000,0.25%,404143 +2023-11-24,527.27000,529.14000,524.67500,525.59000,521.85000,-0.55%,280762 +2023-11-27,526.13000,528.12000,523.54000,525.00000,521.26500,-0.11%,589362 +2023-11-28,526.09000,531.00000,525.37000,525.87000,522.12800,0.17%,434394 +2023-11-29,528.36000,531.28000,525.28000,525.83000,522.08900,-0.01%,377341 +2023-11-30,526.23000,539.33000,526.01000,538.25000,534.42000,2.36%,1441815 +2023-12-01,538.25000,540.85500,533.64000,540.58000,536.73400,0.43%,608553 +2023-12-04,537.60000,542.04500,534.00000,536.75000,532.93100,-0.71%,486569 +2023-12-05,535.17000,537.87000,533.47000,535.54000,531.73000,-0.23%,343264 +2023-12-06,537.95000,538.06000,531.99000,535.37000,531.56100,-0.03%,351401 +2023-12-07,536.49000,536.49000,532.03500,534.80000,530.99500,-0.11%,361359 +2023-12-08,533.45000,537.58000,531.71000,536.60000,532.78200,0.34%,394042 +2023-12-11,540.00000,544.44000,536.95000,540.21000,536.36600,0.67%,593495 +2023-12-12,542.10000,545.01000,542.01500,543.46000,539.59300,0.60%,693531 +2023-12-13,544.87000,551.91000,544.53000,550.77000,546.85100,1.35%,690595 +2023-12-14,550.77000,551.83000,538.23000,538.83000,534.99600,-2.17%,985085 +2023-12-15,535.76000,542.00000,532.96500,541.55000,537.69700,0.50%,8038336 +2023-12-18,544.44000,544.85000,539.05000,542.97000,539.10700,0.26%,653309 +2023-12-19,543.82000,544.55000,537.73000,541.56000,537.70700,-0.26%,499924 +2023-12-20,540.42000,544.98000,534.81000,534.94000,531.13400,-1.22%,676240 +2023-12-21,538.50000,541.58000,535.60000,540.30000,536.45600,1.00%,407739 +2023-12-22,543.15000,545.86000,541.34500,542.85000,538.98800,0.47%,420821 +2023-12-26,543.61000,546.47000,541.75000,543.55000,539.68300,0.13%,443618 +2023-12-27,544.70000,545.00000,542.74000,543.75000,539.88100,0.04%,536861 +2023-12-28,544.18000,547.38000,543.57000,546.15000,542.26400,0.44%,267809 +2023-12-29,546.42000,548.85000,543.78000,545.17000,541.29100,-0.18%,398900 +2024-01-02,542.38000,545.24000,530.93000,534.49000,530.68700,-1.96%,618515 +2024-01-03,534.49000,537.43500,530.80000,531.00000,527.22200,-0.65%,488441 +2024-01-04,526.00000,530.95000,523.50500,524.17000,520.44000,-1.29%,601040 +2024-01-05,525.00000,526.65000,521.70000,523.07000,519.34800,-0.21%,444049 +2024-01-08,522.32000,529.34500,522.06000,528.78000,525.76200,1.09%,509164 +2024-01-09,528.77000,533.03000,526.93000,531.52000,528.48700,0.52%,372990 +2024-01-10,528.97000,531.32000,527.35500,530.30000,527.27400,-0.23%,401380 +2024-01-11,529.87000,532.86000,528.19000,532.40000,529.36200,0.40%,336269 +2024-01-12,535.88000,535.88000,531.06000,534.19000,531.14100,0.34%,434982 +2024-01-16,532.48000,537.53000,531.38000,537.27000,534.20400,0.58%,428767 +2024-01-17,535.68000,540.00000,532.56000,537.19000,534.12400,-0.01%,427423 +2024-01-18,535.01000,542.22000,533.67000,541.94000,538.84700,0.88%,424961 +2024-01-19,543.30000,548.52000,541.32000,548.49000,545.36000,1.21%,427384 +2024-01-22,550.00000,553.40000,547.89000,549.91000,546.77200,0.26%,449244 +2024-01-23,550.00000,553.20000,545.90100,552.81000,549.65500,0.53%,303999 +2024-01-24,553.42000,554.23000,547.32000,547.77000,544.64400,-0.91%,353565 +2024-01-25,552.19000,553.37000,548.26000,551.70000,548.55100,0.72%,884671 +2024-01-26,552.94000,553.08000,546.40000,549.68000,546.54300,-0.37%,426290 +2024-01-29,549.31000,556.15500,548.73000,555.93000,552.75700,1.14%,413001 +2024-01-30,558.26000,562.69000,555.14000,561.57000,558.36500,1.01%,621462 +2024-01-31,527.48000,549.32000,525.18000,537.00000,533.93500,-4.38%,993248 +2024-02-01,538.57000,546.26000,534.81000,545.81000,542.69500,1.64%,561934 +2024-02-02,544.10000,551.27000,538.54000,549.62000,546.48300,0.70%,489590 +2024-02-05,548.79000,549.57000,542.06000,545.89000,542.77500,-0.68%,335573 +2024-02-06,548.37000,548.37000,541.87000,545.30000,542.18800,-0.11%,348647 +2024-02-07,550.00000,550.63500,546.81000,548.69000,545.55900,0.62%,413586 +2024-02-08,550.84000,553.08000,540.38000,545.34000,542.22800,-0.61%,508848 +2024-02-09,548.49000,550.76500,545.10700,550.26000,547.12000,0.90%,388033 +2024-02-12,548.85000,548.85000,540.02000,542.31000,539.21500,-1.44%,343850 +2024-02-13,536.80000,538.09000,532.02900,535.42000,532.36400,-1.27%,433421 +2024-02-14,535.90000,541.91000,534.55000,541.71000,538.61800,1.17%,460920 +2024-02-15,543.16000,548.93000,538.29000,547.98000,544.85300,1.16%,420606 +2024-02-16,549.95000,550.43000,543.99000,545.57000,542.45600,-0.44%,552654 +2024-02-20,545.57000,547.43000,539.81000,544.11000,541.00500,-0.27%,440488 +2024-02-21,542.89000,549.51000,540.46000,549.02000,545.88700,0.90%,381166 +2024-02-22,552.52000,558.66000,552.52000,555.31000,552.14100,1.15%,610286 +2024-02-23,559.16000,559.97000,554.94000,556.87000,553.69200,0.28%,985097 +2024-02-26,554.08000,556.57000,545.83000,547.91000,544.78300,-1.61%,847202 +2024-02-27,548.01000,548.56000,542.51500,547.10000,543.97800,-0.15%,852242 +2024-02-28,544.39000,545.84000,541.67000,543.45000,540.34900,-0.67%,457458 +2024-02-29,546.15000,546.15000,539.26000,544.73000,541.62100,0.24%,817882 +2024-03-01,541.07000,549.82000,540.60000,547.96000,544.83300,0.59%,781694 +2024-03-04,549.35000,552.06000,545.45200,547.22000,544.09700,-0.14%,521196 +2024-03-05,544.24000,544.24000,534.73000,537.01000,533.94500,-1.87%,431405 +2024-03-06,537.50000,546.20000,535.59000,540.21000,537.12700,0.60%,441889 +2024-03-07,545.14000,549.14000,543.29000,546.32000,543.20200,1.13%,301852 +2024-03-08,546.17000,548.55500,544.35000,545.95000,542.83400,-0.07%,310392 +2024-03-11,545.21000,554.26000,542.90000,553.88000,550.71900,1.45%,521423 +2024-03-12,554.60000,558.26000,553.62000,555.20000,552.03200,0.24%,450682 +2024-03-13,557.77000,557.77000,547.66000,549.52000,546.38400,-1.02%,431936 +2024-03-14,549.63000,551.83500,543.87000,547.08000,543.95800,-0.44%,371452 +2024-03-15,544.42000,551.79000,542.28500,547.35000,544.22600,0.05%,877141 +2024-03-18,548.60000,551.17000,545.43000,546.16000,543.04300,-0.22%,373150 +2024-03-19,547.00000,552.26500,545.78000,551.87000,548.72100,1.05%,317773 +2024-03-20,553.09000,556.78100,550.10000,554.06000,550.89800,0.40%,442382 +2024-03-21,556.55000,558.63000,554.46000,556.28000,553.10500,0.40%,425013 +2024-03-22,558.97000,558.97000,553.04500,556.38000,553.20500,0.02%,240532 +2024-03-25,554.04000,554.04000,547.81000,550.94000,547.79600,-0.98%,576186 +2024-03-26,550.94000,555.59000,549.19500,554.43000,551.26600,0.63%,419028 +2024-03-27,557.79000,559.84000,556.54000,559.18000,555.98900,0.86%,362838 +2024-03-28,560.00000,563.15000,557.79700,560.84000,557.63900,0.30%,478082 +2024-04-01,562.35000,565.00000,552.03000,553.62000,550.46100,-1.29%,268423 +2024-04-02,552.00000,552.87000,543.42000,545.94000,542.82400,-1.39%,775336 +2024-04-03,542.92000,549.26000,542.92000,544.68000,541.57200,-0.23%,927325 +2024-04-04,550.06000,554.37000,537.11000,537.28000,534.95900,-1.36%,447184 +2024-04-05,537.52000,545.80500,536.87000,543.01000,540.66500,1.07%,334498 +2024-04-08,541.33000,545.51000,540.20000,543.23000,540.88400,0.04%,358547 +2024-04-09,544.39000,546.86000,541.15500,543.48000,541.13300,0.05%,288198 +2024-04-10,538.81000,539.84000,534.49000,535.99000,533.67500,-1.38%,481825 +2024-04-11,537.77000,544.67000,535.74000,539.64000,537.30900,0.68%,397961 +2024-04-12,534.38000,544.91000,534.33000,535.83000,533.51600,-0.71%,590642 +2024-04-15,542.37000,542.37000,526.96500,528.26000,525.97800,-1.41%,800142 +2024-04-16,531.00000,532.16000,526.95000,526.98000,524.70400,-0.24%,405315 +2024-04-17,528.32000,529.70000,525.67000,526.47000,524.19600,-0.10%,447849 +2024-04-18,530.51000,531.55000,526.17000,527.27000,524.99300,0.15%,477376 +2024-04-19,530.07000,535.70000,529.55000,534.38000,532.07200,1.35%,776882 +2024-04-22,538.92000,540.67000,534.40000,539.11000,536.78200,0.89%,583963 +2024-04-23,539.95000,543.64500,538.48000,539.62000,537.28900,0.09%,381465 +2024-04-24,536.26000,538.71000,533.85000,538.01000,535.68600,-0.30%,631599 +2024-04-25,537.05000,543.11000,533.76000,540.41000,538.07600,0.45%,552944 +2024-04-26,530.38000,540.29000,526.52000,526.78000,524.50500,-2.52%,856081 +2024-04-29,522.39000,526.66000,511.62000,513.58000,511.36200,-2.51%,698080 +2024-04-30,512.88000,513.19000,508.37000,511.46000,509.25100,-0.41%,901777 +2024-05-01,512.00000,523.35000,511.11500,514.76000,512.53700,0.65%,767835 +2024-05-02,515.44000,515.44000,508.22000,510.82000,508.61400,-0.77%,694186 +2024-05-03,512.97000,519.51500,511.50000,517.21000,514.97600,1.25%,1067608 +2024-05-06,517.59000,518.81000,512.76000,515.54000,513.31300,-0.32%,651690 +2024-05-07,517.91000,520.93000,516.50500,520.26000,518.01300,0.92%,309946 +2024-05-08,521.66000,528.25000,520.92000,521.05000,518.80000,0.15%,463200 +2024-05-09,520.64000,523.81000,519.99000,523.33000,521.07000,0.44%,311585 +2024-05-10,522.02000,526.48000,521.27500,523.50000,521.23900,0.03%,346738 +2024-05-13,526.88000,527.37000,521.14000,521.76000,519.50700,-0.33%,344408 +2024-05-14,522.00000,523.54000,517.27000,520.83000,518.58100,-0.18%,419847 +2024-05-15,524.09000,532.75000,522.73000,531.44000,529.14500,2.04%,626564 +2024-05-16,532.39000,539.55000,531.18000,538.80000,536.47300,1.38%,792059 +2024-05-17,538.80000,544.10000,537.16500,541.89000,539.55000,0.57%,787896 +2024-05-20,540.78000,546.68000,540.16000,546.37000,544.01000,0.83%,777860 +2024-05-21,545.05000,545.72000,538.23000,541.40000,539.06200,-0.91%,380449 +2024-05-22,541.46000,549.90000,538.84000,547.45000,545.08600,1.12%,511962 +2024-05-23,547.59000,549.85000,543.16500,544.62000,542.26800,-0.52%,529457 +2024-05-24,544.21000,547.87000,543.65000,544.66000,542.30800,0.01%,369948 +2024-05-28,542.04000,542.04000,530.88000,533.02000,530.71800,-2.14%,518331 +2024-05-29,528.55000,532.81000,528.49000,530.94000,528.64700,-0.39%,551811 +2024-05-30,527.64000,528.82500,524.32000,526.58000,524.30600,-0.82%,476522 +2024-05-31,528.41000,533.00000,524.53000,532.76000,530.45900,1.17%,765834 +2024-06-03,532.76000,536.36000,529.94000,536.16000,533.84400,0.64%,549888 +2024-06-04,534.99000,544.89000,534.99000,543.40000,541.05300,1.35%,506358 +2024-06-05,545.00000,547.85000,542.09000,546.92000,544.55800,0.65%,373990 +2024-06-06,547.99000,553.65000,545.20000,550.36000,547.98300,0.63%,395524 +2024-06-07,552.04000,556.86000,551.05000,554.03000,551.63700,0.67%,394013 +2024-06-10,553.34000,556.62000,551.15000,556.50000,554.09600,0.45%,313231 +2024-06-11,556.38000,556.38000,550.77000,555.72000,553.32000,-0.14%,316341 +2024-06-12,557.45000,559.08000,552.13000,558.19000,555.77900,0.44%,526316 +2024-06-13,552.66000,556.46000,546.32000,547.17000,544.80700,-1.97%,482816 +2024-06-14,548.04000,554.74000,547.42000,549.45000,547.07700,0.42%,431123 +2024-06-17,549.00000,554.16000,547.63000,553.59000,551.19900,0.75%,632786 +2024-06-18,551.74000,561.88500,551.74000,560.10000,557.68100,1.18%,496136 +2024-06-20,560.00000,563.91900,556.06100,559.22000,556.80500,-0.16%,548346 +2024-06-21,564.88000,564.88000,557.58000,561.49000,559.06500,0.41%,1028932 +2024-06-24,560.63000,568.68000,558.25000,562.55000,560.12000,0.19%,529195 +2024-06-25,565.09000,566.46500,561.82000,562.99000,560.55800,0.08%,391338 +2024-06-26,559.98000,562.50000,556.63500,557.54000,555.13200,-0.97%,372106 +2024-06-27,560.08000,565.43000,556.93000,562.06000,559.63200,0.81%,435646 +2024-06-28,561.97000,569.49500,559.94000,563.66000,561.22600,0.28%,742921 +2024-07-01,567.11000,568.55000,560.63000,562.63000,560.20000,-0.18%,360351 +2024-07-02,564.14000,567.54000,561.25000,563.11000,560.67800,0.09%,503655 +2024-07-03,563.15000,564.33500,559.03000,560.45000,558.02900,-0.47%,284848 +2024-07-05,558.32000,563.06000,556.10000,562.56000,560.13000,0.38%,324764 +2024-07-08,558.63000,559.81000,553.57000,556.80000,555.14200,-1.02%,315266 +2024-07-09,557.67000,557.67000,549.24000,550.47000,548.83100,-1.14%,348687 +2024-07-10,551.26000,553.06000,549.46000,553.06000,551.41300,0.47%,443671 +2024-07-11,553.18000,558.16000,553.18000,555.93000,554.27500,0.52%,436431 +2024-07-12,558.96000,561.75000,557.01000,558.38000,556.71700,0.44%,400690 +2024-07-15,557.88000,560.68000,554.29000,559.15000,557.48500,0.14%,566546 +2024-07-16,559.16000,567.42000,558.36000,567.07000,565.38100,1.42%,405658 +2024-07-17,570.04000,574.29500,566.58000,571.27000,569.56900,0.74%,661678 +2024-07-18,571.27000,573.17000,567.85000,571.19000,569.48900,-0.01%,352235 +2024-07-19,572.75000,575.00000,564.35000,567.31000,565.62100,-0.68%,459205 +2024-07-22,570.82000,577.23000,570.25000,576.55000,574.83300,1.63%,505296 +2024-07-23,577.50000,579.10000,573.48000,574.27000,572.56000,-0.40%,430783 +2024-07-24,546.00000,546.00000,520.44000,531.97000,530.38600,-7.37%,2064398 +2024-07-25,541.13000,548.19000,534.61000,540.89000,539.27900,1.68%,1094747 +2024-07-26,550.65000,553.55000,542.27000,548.53000,546.89700,1.41%,777957 +2024-07-29,549.08000,555.95000,542.64000,545.69000,544.06500,-0.52%,400635 +2024-07-30,546.52000,551.50000,541.66000,544.81000,543.18800,-0.16%,327047 +2024-07-31,548.00000,550.25500,543.00000,544.75000,543.12800,-0.01%,560536 +2024-08-01,544.45000,549.15000,537.85000,544.40000,542.77900,-0.06%,440983 +2024-08-02,546.90000,548.01000,532.07000,536.03000,534.43400,-1.54%,739991 +2024-08-05,571.19000,571.19000,515.87500,517.53000,515.98900,-3.45%,934563 +2024-08-06,520.50000,529.23000,517.92000,518.14000,516.59700,0.12%,596883 +2024-08-07,524.91000,527.12500,514.79000,515.25000,513.71600,-0.56%,465791 +2024-08-08,518.97000,525.77500,516.38000,523.02000,521.46300,1.51%,347142 +2024-08-09,521.23000,527.79000,517.96500,526.78000,525.21100,0.72%,300107 +2024-08-12,524.51000,526.24000,519.23000,520.07000,518.52100,-1.27%,298972 +2024-08-13,520.07000,525.16000,518.87000,525.02000,523.45700,0.95%,388510 +2024-08-14,524.23000,528.37500,523.70000,528.00000,526.42800,0.57%,272638 +2024-08-15,535.24000,549.06500,532.49000,546.57000,544.94200,3.52%,608002 +2024-08-16,548.45000,549.80000,545.36000,548.50000,546.86700,0.35%,389768 +2024-08-19,547.62000,550.58000,546.12000,549.88000,548.24300,0.25%,273977 +2024-08-20,550.42000,551.87000,544.83000,547.45000,545.82000,-0.44%,266834 +2024-08-21,549.94000,551.91000,547.39000,551.48000,549.83800,0.74%,324374 +2024-08-22,552.58000,554.50000,545.01000,545.97000,544.34400,-1.00%,456416 +2024-08-23,550.16000,550.67000,542.77000,547.82000,546.18900,0.34%,392340 +2024-08-26,547.94000,552.33000,545.34000,546.73000,545.10200,-0.20%,330268 +2024-08-27,543.31000,551.71000,543.31000,551.20000,549.55900,0.82%,341622 +2024-08-28,552.16000,554.61000,549.08000,550.33000,548.69100,-0.16%,304054 +2024-08-29,555.34000,560.00000,552.97500,553.82000,552.17100,0.63%,278691 +2024-08-30,557.38000,557.38000,549.03000,554.41000,552.75900,0.11%,407562 +2024-09-03,553.29000,558.14000,549.80500,552.36000,550.71500,-0.37%,427308 +2024-09-04,552.25000,559.59000,551.66100,558.51000,556.84700,1.11%,371119 +2024-09-05,555.35000,557.25000,550.03000,554.91000,553.25800,-0.64%,315729 +2024-09-06,555.31000,557.89000,546.77000,547.76000,546.12900,-1.29%,409418 +2024-09-09,549.88000,554.84000,549.88000,553.39000,551.74200,1.03%,309612 +2024-09-10,556.54000,556.54000,548.00000,552.33000,550.68500,-0.19%,314353 +2024-09-11,550.28000,550.56500,537.93000,549.84000,548.20300,-0.45%,385673 +2024-09-12,550.51000,551.53000,544.51000,551.31000,549.66800,0.27%,354436 +2024-09-13,551.87000,555.66000,551.29000,551.84000,550.19700,0.10%,297860 +2024-09-16,554.99000,557.58000,552.25000,556.56000,554.90300,0.86%,241095 +2024-09-17,556.71000,558.14500,550.62000,551.83000,550.18700,-0.85%,297613 +2024-09-18,551.65000,554.38000,546.22000,549.93000,548.29200,-0.34%,281337 +2024-09-19,558.87000,561.77000,556.08000,560.86000,559.19000,1.99%,521362 +2024-09-20,554.61000,562.14000,552.41000,558.04000,556.37800,-0.50%,1507097 +2024-09-23,559.95000,560.02000,556.84000,557.75000,556.08900,-0.05%,349638 +2024-09-24,556.73000,556.73000,550.80000,551.98000,550.33600,-1.03%,357541 +2024-09-25,552.00000,553.08000,547.30000,548.36000,546.72700,-0.66%,401828 +2024-09-26,551.16000,553.33000,549.64500,552.50000,550.85500,0.75%,415295 +2024-09-27,553.13000,558.05000,552.25500,553.80000,552.15100,0.24%,310497 +2024-09-30,554.19000,558.05000,549.33500,556.44000,554.78300,0.48%,593427 +2024-10-01,556.60000,556.60000,546.57000,548.27000,546.63700,-1.47%,446016 +2024-10-02,549.37000,552.21000,545.90000,551.37000,549.72800,0.57%,367022 +2024-10-03,549.00000,552.64000,545.04000,548.93000,547.29500,-0.44%,623454 +2024-10-04,552.05000,552.05000,542.74000,544.86000,543.23800,-0.74%,316603 +2024-10-07,540.15000,541.52500,537.35000,537.87000,536.26800,-1.28%,388850 +2024-10-08,537.12000,543.45000,535.66000,542.91000,542.04100,0.94%,309215 +2024-10-09,543.75000,550.18000,539.67000,545.93000,545.05600,0.56%,512312 +2024-10-10,544.72000,545.33000,539.27000,539.45000,538.58700,-1.19%,577098 +2024-10-11,540.26000,552.31000,539.22000,551.55000,550.66700,2.24%,843484 +2024-10-14,554.09000,555.00000,551.05000,553.83000,552.94400,0.41%,271963 +2024-10-15,554.92000,561.31000,553.48000,556.18000,555.29000,0.42%,381588 +2024-10-16,552.53000,561.60000,549.64500,560.86000,559.96200,0.84%,365296 +2024-10-17,563.62000,566.47000,560.12800,563.74000,562.83800,0.51%,411544 +2024-10-18,563.74000,565.77500,557.20000,557.62000,556.72800,-1.09%,320490 +2024-10-21,555.81000,558.47000,551.14000,556.80000,555.90900,-0.15%,422025 +2024-10-22,555.24000,556.01000,550.73000,552.10000,551.21600,-0.84%,519078 +2024-10-23,550.00000,550.00000,535.00000,542.94000,542.07100,-1.66%,718792 +2024-10-24,543.71000,550.67000,542.00000,542.10000,541.23200,-0.15%,369927 +2024-10-25,546.60000,547.33000,540.00000,542.00000,541.13300,-0.02%,535306 +2024-10-28,543.00000,545.78000,541.00000,545.13000,544.25800,0.58%,282834 +2024-10-29,543.67000,553.07500,541.97000,548.81000,547.93200,0.68%,424832 +2024-10-30,548.46000,551.94000,543.55500,547.23000,546.35400,-0.29%,626476 +2024-10-31,547.23000,547.78500,537.51000,537.73000,536.86900,-1.74%,566973 +2024-11-01,536.60000,542.64000,536.10500,540.91000,540.04400,0.59%,510787 +2024-11-04,542.03000,542.25000,533.31000,542.08000,541.21200,0.22%,416284 +2024-11-05,543.65000,545.61000,539.83000,542.70000,541.83100,0.11%,422232 +2024-11-06,550.82000,567.94000,544.16000,564.67000,563.76600,4.05%,678383 +2024-11-07,565.82000,573.72000,563.04000,572.26000,571.34400,1.34%,580229 +2024-11-08,575.00000,575.00000,566.41000,567.62000,566.71200,-0.81%,391881 +2024-11-11,567.76000,573.92000,564.86000,565.14000,564.23500,-0.44%,388018 +2024-11-12,564.09000,565.98000,559.71000,564.77000,563.86600,-0.07%,539937 +2024-11-13,561.21000,574.12800,561.21000,571.20000,570.28600,1.14%,372104 +2024-11-14,573.73000,573.73000,563.82000,564.77000,563.86600,-1.13%,549684 +2024-11-15,562.78000,565.17000,547.29000,548.23000,547.35300,-2.93%,581284 +2024-11-18,547.63000,550.38000,545.16000,549.37000,548.49100,0.21%,566023 +2024-11-19,544.67000,549.62000,542.19100,547.96000,547.08300,-0.26%,356207 +2024-11-20,549.51000,552.27000,545.73500,549.45000,548.57100,0.27%,360774 +2024-11-21,550.38000,555.28000,547.69000,554.26000,553.37300,0.88%,536874 +2024-11-22,555.55000,562.09000,555.55000,560.14000,559.24300,1.06%,249959 +2024-11-25,563.09000,565.46000,556.79000,557.94000,557.04700,-0.39%,531453 +2024-11-26,559.31000,562.23500,553.82000,561.89000,560.99100,0.71%,360733 +2024-11-27,561.18000,564.75000,557.27000,564.35000,563.44700,0.44%,358627 +2024-11-29,563.39000,569.51000,561.20000,566.44000,565.53300,0.37%,365747 +2024-12-02,566.44000,569.29000,561.94000,568.63000,567.72000,0.39%,595914 +2024-12-03,564.28000,567.51000,559.78500,566.86000,565.95300,-0.31%,508989 +2024-12-04,571.27000,580.08500,567.70000,575.95000,575.02800,1.60%,699692 +2024-12-05,571.00000,571.00000,550.41500,557.90000,557.00700,-3.13%,750913 +2024-12-06,557.00000,560.00000,550.06000,551.20000,550.31800,-1.20%,544767 +2024-12-09,549.83000,551.06500,547.06200,548.42000,547.54200,-0.50%,528395 +2024-12-10,547.83000,552.27000,540.91000,549.47000,548.59100,0.19%,587941 +2024-12-11,551.88000,553.46000,549.71000,550.39000,549.50900,0.17%,495725 +2024-12-12,549.41000,552.20000,545.28500,548.03000,547.15300,-0.43%,324484 +2024-12-13,543.65000,545.85500,540.34000,543.66000,542.79000,-0.80%,590430 +2024-12-16,543.04000,545.85000,541.77500,542.04000,541.17200,-0.30%,598226 +2024-12-17,540.82000,543.65000,536.40000,536.75000,535.89100,-0.98%,1086999 +2024-12-18,536.75000,538.02000,526.34000,526.72000,525.87700,-1.87%,841014 +2024-12-19,528.56000,532.68500,521.45000,521.75000,520.91500,-0.94%,644796 +2024-12-20,519.64000,530.54000,518.50000,525.40000,524.55900,0.70%,1742123 +2024-12-23,522.91000,526.25000,522.05000,524.94000,524.10000,-0.09%,547202 +2024-12-24,522.83000,528.17500,521.63500,528.14000,527.29500,0.61%,228105 +2024-12-26,525.31000,528.55500,525.22500,527.24000,526.39600,-0.17%,312642 +2024-12-27,525.06000,527.59000,520.21000,523.91000,523.07100,-0.63%,422367 +2024-12-30,519.51000,521.82000,513.91000,519.87000,519.03800,-0.77%,357430 +2024-12-31,521.06000,522.02000,516.91000,519.85000,519.01800,,452254 +2025-01-02,524.70000,524.70000,513.62000,513.79000,512.96800,-1.17%,653431 +2025-01-03,520.66000,520.66000,513.20500,514.64000,514.64000,0.17%,478676 +2025-01-06,512.74000,513.45000,504.75500,507.10000,507.10000,-1.47%,968975 +2025-01-07,508.47000,513.66000,504.53000,507.10000,507.10000,,621714 +2025-01-08,507.32000,511.87000,504.30500,510.30000,510.30000,0.63%,960728 +2025-01-10,507.47000,510.75500,502.10000,502.71000,502.71000,-1.49%,575576 +2025-01-13,499.47000,509.86000,499.47000,508.00000,508.00000,1.05%,572715 +2025-01-14,506.76000,511.86500,505.60000,510.69000,510.69000,0.53%,535830 +2025-01-15,517.98000,521.01000,513.77000,517.96000,517.96000,1.42%,1000760 +2025-01-16,518.80000,520.20200,515.81000,519.10000,519.10000,0.22%,619737 +2025-01-17,529.06000,529.06000,520.07000,522.32000,522.32000,0.62%,763769 +2025-01-21,524.09000,531.42000,523.04500,530.79000,530.79000,1.62%,686373 +2025-01-22,530.88000,535.93000,529.91000,534.45000,534.45000,0.69%,481134 +2025-01-23,531.10000,533.36000,528.03500,533.24000,533.24000,-0.23%,387632 +2025-01-24,532.46000,535.00000,529.34000,531.37000,531.37000,-0.35%,385457 +2025-01-27,527.91000,541.67000,527.19500,541.33000,541.33000,1.87%,748500 +2025-01-28,540.11000,553.24500,535.69000,549.62000,549.62000,1.53%,686055 +2025-01-29,547.90000,549.90500,542.86000,543.02000,543.02000,-1.20%,691267 +2025-01-30,565.99000,584.31000,561.60000,570.60000,570.60000,5.08%,1153931 +2025-01-31,572.00000,581.92000,570.06500,575.65000,575.65000,0.89%,1158091 +2025-02-03,575.24000,581.50000,569.68000,577.04000,577.04000,0.24%,892395 +2025-02-04,578.07000,579.61500,571.16000,577.67000,577.67000,0.11%,768127 +2025-02-05,578.14000,582.25000,573.12000,581.42000,581.42000,0.65%,484786 +2025-02-06,582.37000,583.77000,577.71300,583.42000,583.42000,0.34%,714835 +2025-02-07,583.45000,584.43500,572.58000,572.76000,572.76000,-1.83%,496633 +2025-02-10,573.30000,575.25500,567.41000,574.52000,574.52000,0.31%,569137 +2025-02-11,570.50000,581.43500,570.50000,581.35000,581.35000,1.19%,552898 +2025-02-12,573.63000,575.81500,566.46000,566.76000,566.76000,-2.51%,688509 +2025-02-13,569.38000,575.43000,565.28000,573.43000,573.43000,1.18%,400407 +2025-02-14,575.00000,577.93000,572.93000,573.58000,573.58000,0.03%,353179 +2025-02-18,572.93000,574.13500,569.48000,572.53000,572.53000,-0.18%,550804 +2025-02-19,572.53000,577.94500,568.13500,577.04000,577.04000,0.79%,477988 +2025-02-20,574.96000,581.87500,569.01000,581.42000,581.42000,0.76%,474682 +2025-02-21,579.39000,580.40000,573.54000,574.05000,574.05000,-1.27%,634305 +2025-02-24,575.12000,579.89500,572.28000,576.58000,576.58000,0.44%,512121 +2025-02-25,578.14000,593.91000,577.08500,587.34000,587.34000,1.87%,984014 +2025-02-26,585.20000,586.91000,574.43000,575.15000,575.15000,-2.08%,646057 +2025-02-27,574.04000,579.95000,571.98000,572.50000,572.50000,-0.46%,549102 +2025-02-28,579.05000,584.93000,573.66000,584.50000,584.50000,2.10%,911149 +2025-03-03,588.49000,592.00000,583.15000,585.81000,585.81000,0.22%,710009 +2025-03-04,586.41000,590.00000,582.45000,584.83000,584.83000,-0.17%,870725 +2025-03-05,582.57000,595.16700,581.99000,593.81000,593.81000,1.54%,629127 +2025-03-06,589.75000,592.35000,582.85600,588.29000,588.29000,-0.93%,569801 +2025-03-07,585.62000,589.92000,577.97000,588.38000,588.38000,0.02%,462663 +2025-03-10,586.83000,591.16000,574.08000,576.45000,576.45000,-2.03%,740660 +2025-03-11,576.10000,576.70000,563.93000,565.75000,565.75000,-1.86%,611709 +2025-03-12,566.66000,569.23000,559.60000,566.42000,566.42000,0.12%,621547 +2025-03-13,563.44000,567.90000,560.78000,562.88000,562.88000,-0.62%,431875 +2025-03-14,566.31000,571.79000,565.72000,569.29000,569.29000,1.14%,428941 +2025-03-17,569.29000,578.24000,569.29000,575.59000,575.59000,1.11%,499081 +2025-03-18,573.84000,577.38000,569.66000,576.86000,576.86000,0.22%,459797 +2025-03-19,579.21000,580.32500,572.27500,577.83000,577.83000,0.17%,488827 +2025-03-20,574.31000,577.44000,570.85000,575.45000,575.45000,-0.41%,439205 +2025-03-21,569.92000,573.09000,564.26000,572.18000,572.18000,-0.57%,879815 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SMCI-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SMCI-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..bd337a1b6ca45a15195eb13dbb20cd63bec9cfce --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SMCI-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,3.66200,3.67900,3.52100,3.53600,3.53600,-3.49%,6736880 +2015-03-25,3.53600,3.55300,3.32500,3.33200,3.33200,-5.77%,9167360 +2015-03-26,3.23900,3.35200,3.20900,3.32000,3.32000,-0.36%,8509850 +2015-03-27,3.30400,3.41200,3.30400,3.39100,3.39100,2.14%,4448200 +2015-03-30,3.39200,3.45900,3.39100,3.41100,3.41100,0.59%,3755960 +2015-03-31,3.39600,3.40300,3.31700,3.32100,3.32100,-2.64%,4100720 +2015-04-01,3.31300,3.38000,3.26700,3.37200,3.37200,1.54%,3972430 +2015-04-02,3.37600,3.43000,3.37600,3.40700,3.40700,1.04%,3656820 +2015-04-06,3.38200,3.41800,3.34700,3.36700,3.36700,-1.17%,2504270 +2015-04-07,3.37900,3.41400,3.34100,3.36700,3.36700,,2643100 +2015-04-08,3.37300,3.47000,3.36900,3.42500,3.42500,1.72%,2882370 +2015-04-09,3.43100,3.46000,3.36800,3.45400,3.45400,0.85%,3218830 +2015-04-10,3.46000,3.54200,3.44200,3.51200,3.51200,1.68%,2793730 +2015-04-13,3.53100,3.59300,3.52200,3.53200,3.53200,0.57%,3694460 +2015-04-14,3.54100,3.57800,3.50800,3.54500,3.54500,0.37%,2570500 +2015-04-15,3.55400,3.71900,3.54600,3.69500,3.69500,4.23%,7039320 +2015-04-16,3.69600,3.79900,3.63900,3.77700,3.77700,2.22%,5301310 +2015-04-17,3.73300,3.73300,3.64600,3.68100,3.68100,-2.54%,4553050 +2015-04-20,3.69200,3.78600,3.68100,3.70600,3.70600,0.68%,5079260 +2015-04-21,3.72000,3.75200,3.45600,3.48100,3.48100,-6.07%,18036160 +2015-04-22,3.37500,3.40000,3.06300,3.19000,3.19000,-8.36%,40533750 +2015-04-23,3.17200,3.18100,3.10800,3.12300,3.12300,-2.10%,7687190 +2015-04-24,3.12100,3.15200,3.01600,3.04400,3.04400,-2.53%,8536440 +2015-04-27,3.04300,3.14100,3.04000,3.07900,3.07900,1.15%,9740020 +2015-04-28,3.06600,3.07500,2.95600,2.96800,2.96800,-3.61%,9545810 +2015-04-29,2.94900,2.99800,2.88600,2.98400,2.98400,0.54%,10892150 +2015-04-30,2.96700,3.00300,2.83400,2.87700,2.87700,-3.59%,7401010 +2015-05-01,2.88300,2.95200,2.88000,2.92800,2.92800,1.77%,4685180 +2015-05-04,2.93000,3.01700,2.92900,2.98400,2.98400,1.91%,5893700 +2015-05-05,2.97800,3.00000,2.88700,2.91000,2.91000,-2.48%,5009400 +2015-05-06,2.97200,3.05200,2.96800,2.98500,2.98500,2.58%,6743500 +2015-05-07,2.98700,3.03800,2.96400,3.01000,3.01000,0.84%,5831880 +2015-05-08,3.05000,3.14700,3.01100,3.09000,3.09000,2.66%,7647850 +2015-05-11,3.09100,3.14300,3.07900,3.09300,3.09300,0.10%,4480240 +2015-05-12,3.08800,3.15100,3.06300,3.11900,3.11900,0.84%,5366700 +2015-05-13,3.12500,3.23500,3.12500,3.20000,3.20000,2.60%,7588690 +2015-05-14,3.23200,3.33200,3.20000,3.32400,3.32400,3.87%,6940860 +2015-05-15,3.32600,3.32800,3.26200,3.30900,3.30900,-0.45%,8102760 +2015-05-18,3.30500,3.35300,3.26200,3.34800,3.34800,1.18%,8143910 +2015-05-19,3.34800,3.34800,3.26100,3.28800,3.28800,-1.79%,8918270 +2015-05-20,3.24500,3.33200,3.24400,3.30400,3.30400,0.49%,8117310 +2015-05-21,3.29700,3.33100,3.26100,3.32600,3.32600,0.67%,3840870 +2015-05-22,3.32000,3.38100,3.31500,3.36000,3.36000,1.02%,4211310 +2015-05-26,3.33500,3.38600,3.31000,3.35100,3.35100,-0.27%,7550690 +2015-05-27,3.34900,3.43500,3.33000,3.42000,3.42000,2.06%,6285160 +2015-05-28,3.42200,3.44600,3.36300,3.37700,3.37700,-1.26%,4274740 +2015-05-29,3.37400,3.39100,3.33000,3.34600,3.34600,-0.92%,6672210 +2015-06-01,3.47400,3.55100,3.37500,3.52100,3.52100,5.23%,8925750 +2015-06-02,3.50100,3.51500,3.45000,3.46000,3.46000,-1.73%,4995970 +2015-06-03,3.46500,3.53700,3.44700,3.49600,3.49600,1.04%,3113470 +2015-06-04,3.46000,3.49800,3.33200,3.35200,3.35200,-4.12%,11315750 +2015-06-05,3.33800,3.38600,3.31300,3.36800,3.36800,0.48%,4230540 +2015-06-08,3.35200,3.38000,3.31100,3.35400,3.35400,-0.42%,5184670 +2015-06-09,3.36300,3.37900,3.32100,3.34400,3.34400,-0.30%,2893240 +2015-06-10,3.35300,3.48100,3.35300,3.46500,3.46500,3.62%,5746580 +2015-06-11,3.44700,3.52900,3.43600,3.47400,3.47400,0.26%,6701280 +2015-06-12,3.45000,3.46700,3.38500,3.39300,3.39300,-2.33%,4931020 +2015-06-15,3.42600,3.44700,3.28600,3.29200,3.29200,-2.98%,7650700 +2015-06-16,3.28100,3.30800,3.20300,3.25700,3.25700,-1.06%,7239300 +2015-06-17,3.25000,3.28800,3.22800,3.25200,3.25200,-0.15%,8306680 +2015-06-18,3.26400,3.30400,3.25100,3.29400,3.29400,1.29%,5102650 +2015-06-19,3.30300,3.33500,3.29300,3.32100,3.32100,0.82%,6853940 +2015-06-22,3.33900,3.34300,3.27900,3.33100,3.33100,0.30%,4946410 +2015-06-23,3.34200,3.34300,3.29700,3.33200,3.33200,0.03%,3237200 +2015-06-24,3.33100,3.33100,3.26500,3.26700,3.26700,-1.95%,3776960 +2015-06-25,3.28300,3.28300,3.15000,3.15600,3.15600,-3.40%,4249800 +2015-06-26,3.14800,3.17700,3.02800,3.03900,3.03900,-3.71%,6502380 +2015-06-29,3.00000,3.00800,2.93200,2.94100,2.94100,-3.22%,8491130 +2015-06-30,2.97400,2.99300,2.93400,2.95800,2.95800,0.58%,4762080 +2015-07-01,2.98000,3.03200,2.97700,3.02500,3.02500,2.27%,5303500 +2015-07-02,3.02600,3.04700,2.89500,2.90200,2.90200,-4.07%,4260650 +2015-07-06,2.85100,2.90000,2.78000,2.79800,2.79800,-3.58%,8018650 +2015-07-07,2.80100,2.81000,2.67300,2.76100,2.76100,-1.32%,9481710 +2015-07-08,2.75100,2.78400,2.70000,2.75500,2.75500,-0.22%,8024150 +2015-07-09,2.76100,2.81100,2.52000,2.58100,2.58100,-6.32%,15633470 +2015-07-10,2.60800,2.64300,2.54200,2.58500,2.58500,0.15%,5660440 +2015-07-13,2.58700,2.61600,2.53600,2.54100,2.54100,-1.70%,5227070 +2015-07-14,2.56400,2.61700,2.55100,2.60400,2.60400,2.48%,7139120 +2015-07-15,2.61500,2.63100,2.49000,2.51700,2.51700,-3.34%,8451200 +2015-07-16,2.54500,2.59300,2.50700,2.51900,2.51900,0.08%,8687450 +2015-07-17,2.52900,2.53900,2.47000,2.51400,2.51400,-0.20%,6225470 +2015-07-20,2.53000,2.53900,2.46900,2.49900,2.49900,-0.60%,4689100 +2015-07-21,2.50600,2.53900,2.48100,2.50600,2.50600,0.28%,3975910 +2015-07-22,2.50400,2.55500,2.47100,2.53900,2.53900,1.32%,4563990 +2015-07-23,2.54500,2.64000,2.53000,2.57600,2.57600,1.46%,6180780 +2015-07-24,2.56900,2.60300,2.51500,2.54500,2.54500,-1.20%,4855910 +2015-07-27,2.52400,2.54200,2.48500,2.52000,2.52000,-0.98%,2272650 +2015-07-28,2.54300,2.55000,2.45900,2.53300,2.53300,0.52%,5084250 +2015-07-29,2.53500,2.59700,2.52700,2.57000,2.57000,1.46%,3038690 +2015-07-30,2.55200,2.58200,2.51600,2.57700,2.57700,0.27%,2363950 +2015-07-31,2.61500,2.70100,2.61500,2.66700,2.66700,3.49%,7408160 +2015-08-03,2.65000,2.66100,2.57800,2.66100,2.66100,-0.22%,8159040 +2015-08-04,2.68000,2.69600,2.56500,2.58100,2.58100,-3.01%,10364710 +2015-08-05,2.78000,2.84700,2.67500,2.79100,2.79100,8.14%,25269530 +2015-08-06,2.89000,2.89700,2.59800,2.68700,2.68700,-3.73%,10921910 +2015-08-07,2.68100,2.69100,2.61400,2.65800,2.65800,-1.08%,4974080 +2015-08-10,2.65000,2.76900,2.64300,2.71800,2.71800,2.26%,6229250 +2015-08-11,2.68100,2.69900,2.60600,2.61400,2.61400,-3.83%,3860410 +2015-08-12,2.59000,2.71200,2.55700,2.70400,2.70400,3.44%,4163930 +2015-08-13,2.71300,2.76600,2.66800,2.72800,2.72800,0.89%,4486840 +2015-08-14,2.71600,2.76800,2.71600,2.75500,2.75500,0.99%,4545580 +2015-08-17,2.75500,2.77400,2.71900,2.76500,2.76500,0.36%,3366210 +2015-08-18,2.75000,2.77100,2.74500,2.75000,2.75000,-0.54%,3332050 +2015-08-19,2.73800,2.76500,2.69300,2.74400,2.74400,-0.22%,3694050 +2015-08-20,2.73600,2.75600,2.66600,2.67400,2.67400,-2.55%,5048290 +2015-08-21,2.63700,2.68300,2.53000,2.53900,2.53900,-5.05%,6602320 +2015-08-24,2.45000,2.60500,2.34400,2.45600,2.45600,-3.27%,6735940 +2015-08-25,2.55300,2.58300,2.45400,2.45700,2.45700,0.04%,3588870 +2015-08-26,2.50700,2.53600,2.45000,2.53100,2.53100,3.01%,4097730 +2015-08-27,2.54800,2.60000,2.49300,2.56800,2.56800,1.46%,5488420 +2015-08-28,2.56700,2.68600,2.55300,2.68300,2.68300,4.48%,4729410 +2015-08-31,2.66900,2.75100,2.65100,2.73500,2.73500,1.94%,5876550 +2015-09-01,2.65000,2.65000,2.34200,2.47700,2.47700,-9.43%,34121130 +2015-09-02,2.48700,2.51000,2.44000,2.48100,2.48100,0.16%,7755640 +2015-09-03,2.49400,2.57300,2.48000,2.48700,2.48700,0.24%,5876470 +2015-09-04,2.43700,2.50600,2.42000,2.42400,2.42400,-2.53%,5614080 +2015-09-08,2.48700,2.51300,2.43700,2.50900,2.50900,3.51%,5791900 +2015-09-09,2.53000,2.58700,2.51100,2.52100,2.52100,0.48%,4369220 +2015-09-10,2.51800,2.71100,2.51800,2.70800,2.70800,7.42%,6677980 +2015-09-11,2.68500,2.71900,2.67300,2.71400,2.71400,0.22%,5270660 +2015-09-14,2.72300,2.73100,2.64900,2.66600,2.66600,-1.77%,5945260 +2015-09-15,2.66000,2.80900,2.66000,2.80000,2.80000,5.03%,6868070 +2015-09-16,2.80900,2.93200,2.80000,2.90300,2.90300,3.68%,7589190 +2015-09-17,2.88000,2.99300,2.87800,2.93500,2.93500,1.10%,7041880 +2015-09-18,2.88200,2.97000,2.86000,2.88500,2.88500,-1.70%,7267480 +2015-09-21,2.88500,2.95100,2.85000,2.89100,2.89100,0.21%,7285890 +2015-09-22,2.85100,2.87800,2.81000,2.85900,2.85900,-1.11%,4984890 +2015-09-23,2.87300,2.88200,2.80700,2.85400,2.85400,-0.17%,6431860 +2015-09-24,2.83000,2.87100,2.70500,2.77900,2.77900,-2.63%,8037950 +2015-09-25,2.82500,2.87100,2.75500,2.78000,2.78000,0.04%,5100450 +2015-09-28,2.75900,2.78500,2.65200,2.69200,2.69200,-3.17%,5882170 +2015-09-29,2.68700,2.74200,2.64000,2.66500,2.66500,-1.00%,5076630 +2015-09-30,2.70300,2.76300,2.68800,2.72600,2.72600,2.29%,4172520 +2015-10-01,2.72100,2.75000,2.63500,2.66100,2.66100,-2.38%,4145970 +2015-10-02,2.62900,2.77400,2.62100,2.77300,2.77300,4.21%,3404320 +2015-10-05,2.81000,2.90400,2.79500,2.88100,2.88100,3.89%,4069960 +2015-10-06,2.89100,2.98600,2.87600,2.96300,2.96300,2.85%,3973110 +2015-10-07,2.99100,3.18900,2.96300,3.16800,3.16800,6.92%,8466340 +2015-10-08,3.12200,3.20900,3.08500,3.18200,3.18200,0.44%,6691470 +2015-10-09,2.72000,2.83400,2.63000,2.69000,2.69000,-15.46%,38552440 +2015-10-12,2.68000,2.71900,2.52700,2.63300,2.63300,-2.12%,17354040 +2015-10-13,2.63200,2.71400,2.62300,2.69200,2.69200,2.24%,6017050 +2015-10-14,2.66600,2.69900,2.59100,2.59300,2.59300,-3.68%,7548210 +2015-10-15,2.59200,2.61500,2.52400,2.59900,2.59900,0.23%,6408900 +2015-10-16,2.60900,2.63800,2.57200,2.63500,2.63500,1.39%,3733740 +2015-10-19,2.63500,2.66300,2.59000,2.63400,2.63400,-0.04%,3284640 +2015-10-20,2.62400,2.66800,2.58600,2.61100,2.61100,-0.87%,2969330 +2015-10-21,2.61000,2.64100,2.53700,2.54000,2.54000,-2.72%,5016620 +2015-10-22,2.54700,2.59900,2.51100,2.54900,2.54900,0.35%,5929480 +2015-10-23,2.65800,2.96600,2.65800,2.85200,2.85200,11.89%,13749650 +2015-10-26,2.83700,2.84500,2.69900,2.75600,2.75600,-3.37%,5834890 +2015-10-27,2.75500,2.79200,2.70000,2.72600,2.72600,-1.09%,3327270 +2015-10-28,2.72900,2.84300,2.71800,2.83900,2.83900,4.15%,4270030 +2015-10-29,2.81800,2.88800,2.79400,2.79400,2.79400,-1.59%,3818300 +2015-10-30,2.80000,2.88000,2.75000,2.82100,2.82100,0.97%,3409290 +2015-11-02,2.81900,2.97400,2.81900,2.96600,2.96600,5.14%,4316070 +2015-11-03,2.95200,3.07600,2.95200,2.99000,2.99000,0.81%,4295260 +2015-11-04,2.99200,3.03600,2.97400,3.00500,3.00500,0.50%,3260430 +2015-11-05,3.00700,3.04000,2.95300,3.00800,3.00800,0.10%,3114830 +2015-11-06,3.00000,3.08100,2.99000,3.07800,3.07800,2.33%,4504890 +2015-11-09,3.05400,3.08400,3.02000,3.03000,3.03000,-1.56%,2407000 +2015-11-10,3.00200,3.02500,2.91800,2.92500,2.92500,-3.47%,3638170 +2015-11-11,2.89000,2.89100,2.60400,2.61800,2.61800,-10.50%,11130190 +2015-11-12,2.58000,2.67000,2.57800,2.63800,2.63800,0.76%,6401670 +2015-11-13,2.62400,2.68900,2.53200,2.54900,2.54900,-3.37%,4302680 +2015-11-16,2.54000,2.62000,2.45000,2.47400,2.47400,-2.94%,7069650 +2015-11-17,2.46300,2.53700,2.43100,2.43400,2.43400,-1.62%,5587790 +2015-11-18,2.46000,2.46000,2.33400,2.37100,2.37100,-2.59%,13775850 +2015-11-19,2.35600,2.41500,2.33800,2.34800,2.34800,-0.97%,5128220 +2015-11-20,2.34000,2.34900,2.31200,2.34000,2.34000,-0.34%,5469980 +2015-11-23,2.34700,2.40900,2.34600,2.36100,2.36100,0.90%,5109400 +2015-11-24,2.35000,2.39900,2.34100,2.39200,2.39200,1.31%,3954190 +2015-11-25,2.38200,2.42700,2.37700,2.41400,2.41400,0.92%,3206640 +2015-11-27,2.42600,2.45200,2.41300,2.44400,2.44400,1.24%,1436980 +2015-11-30,2.45800,2.48300,2.45400,2.45600,2.45600,0.49%,4956890 +2015-12-01,2.46900,2.62800,2.45000,2.61600,2.61600,6.51%,7162500 +2015-12-02,2.62200,2.68000,2.59300,2.65600,2.65600,1.53%,8285130 +2015-12-03,2.66900,2.67300,2.60000,2.64000,2.64000,-0.60%,4321810 +2015-12-04,2.63800,2.70400,2.61600,2.65400,2.65400,0.53%,4801800 +2015-12-07,2.63800,2.64000,2.48200,2.48900,2.48900,-6.22%,5716580 +2015-12-08,2.47300,2.55000,2.45200,2.52500,2.52500,1.45%,4030230 +2015-12-09,2.52600,2.54900,2.38500,2.39400,2.39400,-5.19%,7696460 +2015-12-10,2.38900,2.49800,2.37300,2.48200,2.48200,3.68%,7801060 +2015-12-11,2.43300,2.45100,2.39900,2.41900,2.41900,-2.54%,6538050 +2015-12-14,2.41000,2.41800,2.24500,2.27500,2.27500,-5.95%,8264560 +2015-12-15,2.30200,2.34900,2.27300,2.28600,2.28600,0.48%,4767390 +2015-12-16,2.30000,2.35900,2.28600,2.32300,2.32300,1.62%,2632820 +2015-12-17,2.34200,2.35100,2.27900,2.28400,2.28400,-1.68%,2268840 +2015-12-18,2.27900,2.30900,2.23100,2.23200,2.23200,-2.28%,9284720 +2015-12-21,2.25800,2.32300,2.25800,2.31400,2.31400,3.67%,4873380 +2015-12-22,2.30800,2.42400,2.28900,2.40400,2.40400,3.89%,5693400 +2015-12-23,2.43100,2.53600,2.41600,2.47700,2.47700,3.04%,4395370 +2015-12-24,2.46600,2.49800,2.45800,2.46600,2.46600,-0.44%,1551820 +2015-12-28,2.45100,2.46900,2.40200,2.43700,2.43700,-1.18%,3611420 +2015-12-29,2.44100,2.47800,2.42600,2.46500,2.46500,1.15%,3297790 +2015-12-30,2.46600,2.48200,2.41200,2.41800,2.41800,-1.91%,2766550 +2015-12-31,2.39500,2.50100,2.38700,2.45100,2.45100,1.36%,4390720 +2016-01-04,2.38800,2.42200,2.33600,2.36500,2.36500,-3.51%,4652810 +2016-01-05,2.37400,2.40700,2.30400,2.31100,2.31100,-2.28%,4584190 +2016-01-06,2.27800,2.29700,2.25000,2.29300,2.29300,-0.78%,3045770 +2016-01-07,2.25000,2.26700,2.20000,2.20300,2.20300,-3.92%,4526750 +2016-01-08,2.20800,2.25300,2.18200,2.19600,2.19600,-0.32%,4563660 +2016-01-11,2.20400,2.24600,2.12500,2.15200,2.15200,-2.00%,4489520 +2016-01-12,2.44900,2.84500,2.44700,2.72700,2.72700,26.72%,38033250 +2016-01-13,2.75000,2.76600,2.49700,2.50000,2.50000,-8.32%,12180400 +2016-01-14,2.51100,2.51100,2.33300,2.44500,2.44500,-2.20%,9306180 +2016-01-15,2.35000,2.45400,2.30200,2.44300,2.44300,-0.08%,6390280 +2016-01-19,2.47700,2.50900,2.40800,2.47800,2.47800,1.43%,7283630 +2016-01-20,2.42600,2.56000,2.37600,2.52200,2.52200,1.78%,6853910 +2016-01-21,2.53900,2.53900,2.46500,2.49600,2.49600,-1.03%,6402420 +2016-01-22,2.53800,2.60300,2.50100,2.59900,2.59900,4.13%,6477220 +2016-01-25,2.59500,2.66200,2.56100,2.61100,2.61100,0.46%,8188420 +2016-01-26,2.62000,2.70100,2.58200,2.64900,2.64900,1.46%,6580630 +2016-01-27,2.72200,2.80000,2.64600,2.72800,2.72800,2.98%,10070290 +2016-01-28,2.76100,2.80000,2.63500,2.70200,2.70200,-0.95%,7459750 +2016-01-29,2.79100,3.16000,2.75000,2.97800,2.97800,10.21%,34939170 +2016-02-01,2.96200,3.16300,2.91100,3.14000,3.14000,5.44%,14195200 +2016-02-02,3.07100,3.15500,3.00100,3.08600,3.08600,-1.72%,9141610 +2016-02-03,3.10000,3.24600,3.08000,3.21200,3.21200,4.08%,8188490 +2016-02-04,3.17200,3.32800,3.17200,3.23000,3.23000,0.56%,7200320 +2016-02-05,3.20000,3.29000,3.13300,3.19700,3.19700,-1.02%,7815580 +2016-02-08,3.16800,3.20700,3.10600,3.17300,3.17300,-0.75%,7247320 +2016-02-09,3.12800,3.18800,3.03700,3.08100,3.08100,-2.90%,6276220 +2016-02-10,3.10500,3.14000,2.97100,2.99800,2.99800,-2.69%,8364840 +2016-02-11,2.96800,3.03900,2.93800,2.97200,2.97200,-0.87%,5439490 +2016-02-12,2.98800,3.06500,2.92800,2.98900,2.98900,0.57%,3011180 +2016-02-16,3.02200,3.15000,3.02000,3.12400,3.12400,4.52%,10482950 +2016-02-17,3.14900,3.27400,3.12400,3.22000,3.22000,3.07%,6244330 +2016-02-18,3.23300,3.29300,3.21100,3.25400,3.25400,1.06%,4552150 +2016-02-19,3.24400,3.25400,3.16000,3.19200,3.19200,-1.91%,2966900 +2016-02-22,3.24300,3.29600,3.17500,3.23200,3.23200,1.25%,5157470 +2016-02-23,3.22800,3.22800,3.17400,3.18000,3.18000,-1.61%,3086130 +2016-02-24,3.15800,3.23800,3.08800,3.23700,3.23700,1.79%,3474740 +2016-02-25,3.23000,3.23600,3.16800,3.22100,3.22100,-0.49%,2793710 +2016-02-26,3.23600,3.26900,3.07000,3.20700,3.20700,-0.43%,5322730 +2016-02-29,3.18800,3.27800,3.17000,3.24700,3.24700,1.25%,7832550 +2016-03-01,3.27000,3.33300,3.22000,3.32200,3.32200,2.31%,4966340 +2016-03-02,3.30900,3.32100,3.27800,3.31900,3.31900,-0.09%,3911380 +2016-03-03,3.31300,3.37900,3.29200,3.36100,3.36100,1.27%,4654700 +2016-03-04,3.36100,3.37300,3.24200,3.26300,3.26300,-2.92%,4477610 +2016-03-07,3.25400,3.32400,3.21000,3.28300,3.28300,0.61%,3491900 +2016-03-08,3.25000,3.25300,3.05800,3.13800,3.13800,-4.42%,4418170 +2016-03-09,3.15000,3.20800,3.13700,3.15900,3.15900,0.67%,3659460 +2016-03-10,3.16200,3.22600,3.08600,3.17300,3.17300,0.44%,3382410 +2016-03-11,3.22700,3.24800,3.10700,3.21900,3.21900,1.45%,2026760 +2016-03-14,3.20200,3.25400,3.18500,3.23000,3.23000,0.34%,2270710 +2016-03-15,3.22000,3.22000,3.14700,3.17000,3.17000,-1.86%,2946280 +2016-03-16,3.16300,3.27200,3.15600,3.24200,3.24200,2.27%,2612310 +2016-03-17,3.23800,3.32100,3.22200,3.30600,3.30600,1.97%,3237320 +2016-03-18,3.32300,3.35300,3.27700,3.29000,3.29000,-0.48%,3111890 +2016-03-21,3.28500,3.30200,3.21600,3.29900,3.29900,0.27%,3275250 +2016-03-22,3.27400,3.33000,3.26800,3.29900,3.29900,,2254500 +2016-03-23,3.29000,3.29700,3.20200,3.21700,3.21700,-2.49%,1994560 +2016-03-24,3.20700,3.26300,3.16800,3.25100,3.25100,1.06%,2601060 +2016-03-28,3.27200,3.29500,3.23600,3.26700,3.26700,0.49%,1643250 +2016-03-29,3.26400,3.38800,3.22000,3.37300,3.37300,3.24%,2910990 +2016-03-30,3.40500,3.41900,3.30300,3.33700,3.33700,-1.07%,2118140 +2016-03-31,3.34700,3.44700,3.32600,3.40800,3.40800,2.13%,2817940 +2016-04-01,3.36300,3.46900,3.30900,3.44900,3.44900,1.20%,3099530 +2016-04-04,3.45500,3.46000,3.35700,3.40300,3.40300,-1.33%,3000470 +2016-04-05,3.38400,3.44200,3.36100,3.41800,3.41800,0.44%,2423710 +2016-04-06,3.41500,3.42400,3.32700,3.42300,3.42300,0.15%,2646760 +2016-04-07,3.39300,3.42400,3.34700,3.36600,3.36600,-1.67%,3170950 +2016-04-08,3.39900,3.40900,3.26900,3.33700,3.33700,-0.86%,2075350 +2016-04-11,3.35200,3.39900,3.31500,3.31800,3.31800,-0.57%,1987800 +2016-04-12,3.31800,3.34000,3.25000,3.31300,3.31300,-0.15%,2182400 +2016-04-13,3.32900,3.38900,3.28000,3.38300,3.38300,2.11%,2774050 +2016-04-14,3.39200,3.39400,3.28500,3.33200,3.33200,-1.51%,3125000 +2016-04-15,2.85000,2.93900,2.67000,2.67900,2.67900,-19.60%,30804990 +2016-04-18,2.67200,2.74300,2.61000,2.71300,2.71300,1.27%,8325580 +2016-04-19,2.73200,2.83200,2.71500,2.78900,2.78900,2.80%,5805020 +2016-04-20,2.78400,2.86800,2.77100,2.79800,2.79800,0.32%,4995260 +2016-04-21,2.79300,2.81400,2.75100,2.76700,2.76700,-1.11%,2757190 +2016-04-22,2.78000,2.86000,2.77900,2.85100,2.85100,3.04%,3859340 +2016-04-25,2.83600,2.87800,2.79500,2.84100,2.84100,-0.35%,3991960 +2016-04-26,2.86000,2.89800,2.82100,2.87000,2.87000,1.02%,3157440 +2016-04-27,2.87900,2.90000,2.80900,2.87100,2.87100,0.03%,3618310 +2016-04-28,2.85300,2.90000,2.82200,2.82600,2.82600,-1.57%,5595810 +2016-04-29,2.76900,2.76900,2.65000,2.69100,2.69100,-4.78%,9837510 +2016-05-02,2.69200,2.71700,2.66000,2.71500,2.71500,0.89%,6968020 +2016-05-03,2.69300,2.72000,2.63900,2.67200,2.67200,-1.58%,4687680 +2016-05-04,2.63000,2.68000,2.62000,2.65200,2.65200,-0.75%,4878760 +2016-05-05,2.63100,2.69000,2.63100,2.66100,2.66100,0.34%,4152700 +2016-05-06,2.66200,2.69900,2.65500,2.69700,2.69700,1.35%,3931990 +2016-05-09,2.68500,2.71600,2.66100,2.68800,2.68800,-0.33%,3474440 +2016-05-10,2.70000,2.70500,2.65400,2.69000,2.69000,0.07%,3444990 +2016-05-11,2.69200,2.71500,2.62600,2.63100,2.63100,-2.19%,3205580 +2016-05-12,2.65000,2.65000,2.50000,2.50800,2.50800,-4.68%,8989260 +2016-05-13,2.50900,2.53500,2.45100,2.50300,2.50300,-0.20%,8569930 +2016-05-16,2.52100,2.55600,2.50500,2.50900,2.50900,0.24%,4437740 +2016-05-17,2.50400,2.53100,2.46000,2.48700,2.48700,-0.88%,5638350 +2016-05-18,2.48800,2.54600,2.47800,2.49700,2.49700,0.40%,3103310 +2016-05-19,2.49300,2.50800,2.44000,2.44800,2.44800,-1.96%,2141070 +2016-05-20,2.46900,2.53500,2.43900,2.52000,2.52000,2.94%,2063480 +2016-05-23,2.51400,2.59400,2.51300,2.51500,2.51500,-0.20%,3383090 +2016-05-24,2.51700,2.62900,2.51700,2.59500,2.59500,3.18%,4948600 +2016-05-25,2.61800,2.63100,2.56600,2.58900,2.58900,-0.23%,4307300 +2016-05-26,2.58500,2.60000,2.56000,2.57900,2.57900,-0.39%,2949910 +2016-05-27,2.58900,2.63300,2.58900,2.60500,2.60500,1.01%,2878410 +2016-05-31,2.60700,2.63800,2.60000,2.62400,2.62400,0.73%,3876880 +2016-06-01,2.62600,2.65400,2.59500,2.63500,2.63500,0.42%,2915330 +2016-06-02,2.63500,2.65600,2.61800,2.64200,2.64200,0.27%,2117940 +2016-06-03,2.65100,2.67400,2.62200,2.65700,2.65700,0.57%,2300860 +2016-06-06,2.65200,2.66500,2.63200,2.64600,2.64600,-0.41%,3196820 +2016-06-07,2.65400,2.66800,2.57600,2.58000,2.58000,-2.49%,6737180 +2016-06-08,2.58900,2.59600,2.54600,2.58100,2.58100,0.04%,6482130 +2016-06-09,2.57900,2.59700,2.55700,2.58900,2.58900,0.31%,5088760 +2016-06-10,2.57400,2.59500,2.53900,2.57700,2.57700,-0.46%,4314750 +2016-06-13,2.55100,2.56900,2.47800,2.48000,2.48000,-3.76%,5298710 +2016-06-14,2.48000,2.63800,2.48000,2.62700,2.62700,5.93%,7561550 +2016-06-15,2.64100,2.65000,2.61000,2.63000,2.63000,0.11%,3180840 +2016-06-16,2.61000,2.63500,2.56800,2.62800,2.62800,-0.08%,2231590 +2016-06-17,2.62300,2.63700,2.59100,2.61100,2.61100,-0.65%,4608340 +2016-06-20,2.65500,2.69000,2.65500,2.67600,2.67600,2.49%,3135520 +2016-06-21,2.68700,2.70300,2.66200,2.70100,2.70100,0.93%,3487890 +2016-06-22,2.70100,2.70600,2.63700,2.64100,2.64100,-2.22%,2372970 +2016-06-23,2.67700,2.69900,2.67200,2.68100,2.68100,1.51%,2675380 +2016-06-24,2.55600,2.59900,2.51600,2.52100,2.52100,-5.97%,11583150 +2016-06-27,2.48600,2.51600,2.35600,2.37800,2.37800,-5.67%,3918720 +2016-06-28,2.38700,2.44400,2.34300,2.39900,2.39900,0.88%,4720680 +2016-06-29,2.42600,2.45500,2.39900,2.43700,2.43700,1.58%,2585980 +2016-06-30,2.43200,2.48500,2.42900,2.48500,2.48500,1.97%,3417410 +2016-07-01,2.47700,2.49900,2.43100,2.45700,2.45700,-1.13%,2308070 +2016-07-05,2.45000,2.45700,2.37200,2.38200,2.38200,-3.05%,2401650 +2016-07-06,2.38000,2.42100,2.31900,2.41600,2.41600,1.43%,3794380 +2016-07-07,2.43500,2.46700,2.41400,2.44300,2.44300,1.12%,2423770 +2016-07-08,2.46700,2.53600,2.45700,2.52900,2.52900,3.52%,3569590 +2016-07-11,2.53700,2.56900,2.51700,2.52400,2.52400,-0.20%,1914220 +2016-07-12,2.55500,2.63400,2.55400,2.59800,2.59800,2.93%,3605030 +2016-07-13,2.61800,2.62300,2.56800,2.60700,2.60700,0.35%,2460560 +2016-07-14,2.62000,2.64300,2.58900,2.61500,2.61500,0.31%,3320830 +2016-07-15,2.62500,2.62500,2.58000,2.60000,2.60000,-0.57%,1630380 +2016-07-18,2.61500,2.65600,2.60100,2.63400,2.63400,1.31%,1572580 +2016-07-19,2.05400,2.05900,1.86000,1.90200,1.90200,-27.79%,80271800 +2016-07-20,1.90900,1.95900,1.89700,1.95600,1.95600,2.84%,22018290 +2016-07-21,1.95800,2.00100,1.95600,2.00100,2.00100,2.30%,9466760 +2016-07-22,2.00000,2.04300,2.00000,2.00500,2.00500,0.20%,8822320 +2016-07-25,2.01000,2.07900,2.00700,2.03400,2.03400,1.45%,6191660 +2016-07-26,2.03000,2.11200,2.03000,2.09800,2.09800,3.15%,5860700 +2016-07-27,2.10600,2.13500,2.10200,2.13000,2.13000,1.53%,5331180 +2016-07-28,2.13500,2.15400,2.11300,2.14000,2.14000,0.47%,3336610 +2016-07-29,2.14000,2.15900,2.12000,2.15500,2.15500,0.70%,5907340 +2016-08-01,2.14900,2.16800,2.13700,2.15600,2.15600,0.05%,3509520 +2016-08-02,2.15900,2.16600,2.09500,2.10700,2.10700,-2.27%,3789880 +2016-08-03,2.09700,2.10400,2.05400,2.05400,2.05400,-2.52%,4131930 +2016-08-04,2.06200,2.09000,2.03700,2.04200,2.04200,-0.58%,4349970 +2016-08-05,2.00000,2.16400,1.93200,2.14800,2.14800,5.19%,12373390 +2016-08-08,2.14500,2.17500,2.11000,2.16000,2.16000,0.56%,4294860 +2016-08-09,2.15400,2.19000,2.12400,2.14500,2.14500,-0.69%,4188000 +2016-08-10,2.15400,2.16300,2.11300,2.13000,2.13000,-0.70%,3453580 +2016-08-11,2.14500,2.16900,2.12700,2.16400,2.16400,1.60%,2586690 +2016-08-12,2.15900,2.18000,2.15900,2.16500,2.16500,0.05%,1791860 +2016-08-15,2.17500,2.19100,2.15900,2.17500,2.17500,0.46%,3942320 +2016-08-16,2.16000,2.18900,2.12800,2.16100,2.16100,-0.64%,2680560 +2016-08-17,2.16500,2.17700,2.13500,2.14400,2.14400,-0.79%,2106800 +2016-08-18,2.14900,2.16200,2.13900,2.15700,2.15700,0.61%,3195300 +2016-08-19,2.14600,2.17700,2.14100,2.14600,2.14600,-0.51%,2583010 +2016-08-22,2.13500,2.15600,2.11000,2.12500,2.12500,-0.98%,2731770 +2016-08-23,2.12700,2.16900,2.12700,2.16200,2.16200,1.74%,3143370 +2016-08-24,2.16300,2.20100,2.15300,2.16600,2.16600,0.19%,4379180 +2016-08-25,2.16300,2.19000,2.14100,2.18000,2.18000,0.65%,2318400 +2016-08-26,2.16900,2.19200,2.12500,2.13700,2.13700,-1.97%,2873260 +2016-08-29,2.12400,2.18500,2.10000,2.17200,2.17200,1.64%,4089000 +2016-08-30,2.18000,2.23000,2.17900,2.20600,2.20600,1.57%,4144640 +2016-08-31,2.20000,2.20000,2.14500,2.16300,2.16300,-1.95%,4145710 +2016-09-01,2.17400,2.22700,2.16000,2.21400,2.21400,2.36%,3516360 +2016-09-02,2.21900,2.22500,2.18400,2.21500,2.21500,0.05%,4655610 +2016-09-06,2.25000,2.25000,2.17600,2.19600,2.19600,-0.86%,3012670 +2016-09-07,2.20000,2.22500,2.18800,2.19400,2.19400,-0.09%,2839190 +2016-09-08,2.18200,2.19700,2.13200,2.14600,2.14600,-2.19%,4602810 +2016-09-09,2.13500,2.14500,2.08700,2.10900,2.10900,-1.72%,3902120 +2016-09-12,2.09000,2.14400,2.07700,2.14400,2.14400,1.66%,3279200 +2016-09-13,2.13300,2.15300,2.12100,2.13600,2.13600,-0.37%,2551070 +2016-09-14,2.13300,2.16300,2.10300,2.14500,2.14500,0.42%,2071650 +2016-09-15,2.14600,2.20900,2.14500,2.19300,2.19300,2.24%,2666000 +2016-09-16,2.19300,2.19600,2.11700,2.13800,2.13800,-2.51%,4855990 +2016-09-19,2.14100,2.19500,2.14100,2.17200,2.17200,1.59%,3587180 +2016-09-20,2.18500,2.24200,2.17900,2.21200,2.21200,1.84%,2400030 +2016-09-21,2.22900,2.27700,2.22800,2.27400,2.27400,2.80%,3469820 +2016-09-22,2.27400,2.32300,2.26300,2.27800,2.27800,0.18%,3989280 +2016-09-23,2.30600,2.38000,2.28500,2.34900,2.34900,3.12%,5444030 +2016-09-26,2.32700,2.36000,2.32100,2.34100,2.34100,-0.34%,2735330 +2016-09-27,2.33500,2.36900,2.31900,2.35100,2.35100,0.43%,3020690 +2016-09-28,2.36300,2.36300,2.33300,2.35900,2.35900,0.34%,3272850 +2016-09-29,2.35500,2.36500,2.31100,2.32400,2.32400,-1.48%,2936120 +2016-09-30,2.33000,2.34900,2.31800,2.33700,2.33700,0.56%,2888390 +2016-10-03,2.33700,2.34900,2.30000,2.34900,2.34900,0.51%,3378530 +2016-10-04,2.34300,2.37000,2.28100,2.30200,2.30200,-2.00%,4024230 +2016-10-05,2.30200,2.32500,2.29900,2.31500,2.31500,0.56%,3230600 +2016-10-06,2.31300,2.31300,2.26300,2.29500,2.29500,-0.86%,2300430 +2016-10-07,2.29900,2.29900,2.24200,2.24500,2.24500,-2.18%,2298310 +2016-10-10,2.26700,2.29900,2.26200,2.27100,2.27100,1.16%,1968760 +2016-10-11,2.26600,2.26600,2.20300,2.21600,2.21600,-2.42%,4357190 +2016-10-12,2.22500,2.23900,2.19400,2.22200,2.22200,0.27%,3213900 +2016-10-13,2.20000,2.20000,2.12600,2.15200,2.15200,-3.15%,3332440 +2016-10-14,2.16300,2.17700,2.13600,2.13700,2.13700,-0.70%,1599880 +2016-10-17,2.14300,2.19000,2.13400,2.16800,2.16800,1.45%,1756780 +2016-10-18,2.18700,2.20400,2.15400,2.18500,2.18500,0.78%,3563950 +2016-10-19,2.17300,2.21800,2.16500,2.19800,2.19800,0.59%,2538290 +2016-10-20,2.19100,2.20800,2.16700,2.18900,2.18900,-0.41%,1474780 +2016-10-21,2.17200,2.17200,2.14200,2.14600,2.14600,-1.96%,2294850 +2016-10-24,2.14500,2.18000,2.13500,2.17000,2.17000,1.12%,4241240 +2016-10-25,2.17500,2.20200,2.15500,2.19500,2.19500,1.15%,3028960 +2016-10-26,2.19000,2.25000,2.17000,2.21500,2.21500,0.91%,2092770 +2016-10-27,2.22500,2.24500,2.18000,2.21000,2.21000,-0.23%,4940540 +2016-10-28,2.35500,2.49000,2.33000,2.44000,2.44000,10.41%,13234000 +2016-10-31,2.44500,2.46500,2.36500,2.37000,2.37000,-2.87%,4689310 +2016-11-01,2.36000,2.37500,2.26000,2.28000,2.28000,-3.80%,5016810 +2016-11-02,2.26500,2.33500,2.24500,2.26000,2.26000,-0.88%,6311820 +2016-11-03,2.25500,2.27800,2.23000,2.23500,2.23500,-1.11%,3628450 +2016-11-04,2.25500,2.25500,2.19800,2.20500,2.20500,-1.34%,3743020 +2016-11-07,2.26000,2.31500,2.22500,2.28500,2.28500,3.63%,3416050 +2016-11-08,2.25500,2.29500,2.23500,2.27500,2.27500,-0.44%,2964770 +2016-11-09,2.23500,2.36300,2.20500,2.34500,2.34500,3.08%,4953970 +2016-11-10,2.36000,2.44000,2.34500,2.39000,2.39000,1.92%,4901310 +2016-11-11,2.39500,2.55500,2.39500,2.55000,2.55000,6.69%,5681040 +2016-11-14,2.56500,2.62500,2.54000,2.57000,2.57000,0.78%,4616820 +2016-11-15,2.58500,2.62000,2.54000,2.57000,2.57000,,3120520 +2016-11-16,2.56500,2.58500,2.54500,2.55000,2.55000,-0.78%,2369820 +2016-11-17,2.54500,2.57700,2.54000,2.57500,2.57500,0.98%,2065130 +2016-11-18,2.58500,2.60500,2.56300,2.59500,2.59500,0.78%,2332740 +2016-11-21,2.60000,2.64500,2.59000,2.64500,2.64500,1.93%,2859950 +2016-11-22,2.64500,2.66500,2.62000,2.66000,2.66000,0.57%,3352580 +2016-11-23,2.64000,2.68500,2.64000,2.67500,2.67500,0.56%,2416480 +2016-11-25,2.67000,2.69500,2.66000,2.68500,2.68500,0.37%,879490 +2016-11-28,2.65500,2.67500,2.59800,2.63500,2.63500,-1.86%,3435560 +2016-11-29,2.63000,2.66500,2.60000,2.61000,2.61000,-0.95%,2417140 +2016-11-30,2.66000,2.77000,2.66000,2.73500,2.73500,4.79%,5050170 +2016-12-01,2.73000,2.74500,2.59500,2.62000,2.62000,-4.20%,3160020 +2016-12-02,2.60000,2.71000,2.60000,2.70000,2.70000,3.05%,2924820 +2016-12-05,2.71500,2.76800,2.69500,2.76000,2.76000,2.22%,3757520 +2016-12-06,2.78000,2.79800,2.73000,2.79500,2.79500,1.27%,2865520 +2016-12-07,2.78500,2.87000,2.76500,2.84500,2.84500,1.79%,3381240 +2016-12-08,2.84500,2.90000,2.81000,2.89800,2.89800,1.86%,3366750 +2016-12-09,2.91000,2.92600,2.82500,2.85000,2.85000,-1.66%,2869500 +2016-12-12,2.83500,2.85000,2.74000,2.80500,2.80500,-1.58%,2262260 +2016-12-13,2.81000,2.87000,2.81000,2.85000,2.85000,1.60%,4425790 +2016-12-14,2.86000,2.88000,2.78800,2.81000,2.81000,-1.40%,2396510 +2016-12-15,2.81000,2.84500,2.75300,2.82500,2.82500,0.53%,2411680 +2016-12-16,2.84000,2.88500,2.82400,2.83000,2.83000,0.18%,5174230 +2016-12-19,2.85000,2.90500,2.82500,2.90000,2.90000,2.47%,2645230 +2016-12-20,2.90500,2.95800,2.86000,2.88500,2.88500,-0.52%,2139510 +2016-12-21,2.87500,2.89000,2.83500,2.87500,2.87500,-0.35%,1761160 +2016-12-22,2.89000,2.90000,2.79300,2.79500,2.79500,-2.78%,2883740 +2016-12-23,2.80500,2.88000,2.79000,2.87000,2.87000,2.68%,2485220 +2016-12-27,2.89000,2.89000,2.84000,2.87000,2.87000,,2184090 +2016-12-28,2.87000,2.88000,2.81500,2.84500,2.84500,-0.87%,2402040 +2016-12-29,2.84000,2.86300,2.78500,2.85000,2.85000,0.18%,2352830 +2016-12-30,2.85000,2.85000,2.79500,2.80500,2.80500,-1.58%,2532060 +2017-01-03,2.82500,2.87500,2.81300,2.84500,2.84500,1.43%,1808010 +2017-01-04,2.85000,2.90000,2.84000,2.88500,2.88500,1.41%,2532310 +2017-01-05,2.87000,2.90000,2.82000,2.85500,2.85500,-1.04%,1196100 +2017-01-06,2.87500,2.90000,2.83000,2.84500,2.84500,-0.35%,1420080 +2017-01-09,2.84500,2.89000,2.82500,2.82500,2.82500,-0.70%,1359680 +2017-01-10,2.84000,2.86500,2.82500,2.86000,2.86000,1.24%,2109090 +2017-01-11,2.85000,2.85500,2.81000,2.85500,2.85500,-0.17%,2130780 +2017-01-12,2.83500,2.83500,2.74000,2.75500,2.75500,-3.50%,3935030 +2017-01-13,2.76500,2.83500,2.76500,2.82000,2.82000,2.36%,5385330 +2017-01-17,2.82000,2.82000,2.68000,2.71000,2.71000,-3.90%,4426050 +2017-01-18,2.71500,2.74000,2.69500,2.73000,2.73000,0.74%,2712180 +2017-01-19,2.74000,2.75500,2.69000,2.71500,2.71500,-0.55%,2110410 +2017-01-20,2.78000,2.81000,2.75500,2.76500,2.76500,1.84%,5543570 +2017-01-23,2.76000,2.81300,2.74800,2.78500,2.78500,0.72%,4855050 +2017-01-24,2.79500,2.85000,2.77000,2.77500,2.77500,-0.36%,4958090 +2017-01-25,2.79500,2.87000,2.79500,2.84500,2.84500,2.52%,3641150 +2017-01-26,2.84500,2.86500,2.80500,2.85500,2.85500,0.35%,3902930 +2017-01-27,3.15000,3.17500,2.65500,2.67000,2.67000,-6.48%,14100270 +2017-01-30,2.62500,2.65500,2.48500,2.55000,2.55000,-4.49%,8943740 +2017-01-31,2.55000,2.66500,2.51500,2.64500,2.64500,3.73%,7397890 +2017-02-01,2.67500,2.70000,2.55000,2.56000,2.56000,-3.21%,4689310 +2017-02-02,2.54500,2.57500,2.53000,2.55000,2.55000,-0.39%,3276650 +2017-02-03,2.58000,2.60500,2.54500,2.58000,2.58000,1.18%,2929910 +2017-02-06,2.58000,2.61500,2.55000,2.56500,2.56500,-0.58%,3480570 +2017-02-07,2.57500,2.63500,2.56500,2.61000,2.61000,1.75%,3264550 +2017-02-08,2.59000,2.67000,2.57500,2.62500,2.62500,0.57%,3006070 +2017-02-09,2.63000,2.67000,2.61500,2.64500,2.64500,0.76%,2694500 +2017-02-10,2.65000,2.69500,2.63800,2.66000,2.66000,0.57%,2198100 +2017-02-13,2.68000,2.70000,2.65500,2.67000,2.67000,0.38%,1901790 +2017-02-14,2.65500,2.74000,2.64500,2.70500,2.70500,1.31%,2859760 +2017-02-15,2.69500,2.72300,2.69500,2.70500,2.70500,,2465250 +2017-02-16,2.70000,2.74500,2.69000,2.70500,2.70500,,3818940 +2017-02-17,2.69500,2.71000,2.69500,2.70500,2.70500,,1879550 +2017-02-21,2.70000,2.71000,2.67000,2.70500,2.70500,,2876780 +2017-02-22,2.68500,2.71800,2.67500,2.71000,2.71000,0.18%,2240170 +2017-02-23,2.71000,2.74500,2.70000,2.74000,2.74000,1.11%,3077300 +2017-02-24,2.60000,2.71500,2.56500,2.70000,2.70000,-1.46%,7644880 +2017-02-27,2.69500,2.70000,2.58500,2.62000,2.62000,-2.96%,10768230 +2017-02-28,2.60000,2.64500,2.55500,2.60000,2.60000,-0.76%,5189500 +2017-03-01,2.61500,2.67000,2.61500,2.66000,2.66000,2.31%,2388710 +2017-03-02,2.64500,2.67500,2.64000,2.66000,2.66000,,2506990 +2017-03-03,2.67000,2.68000,2.52000,2.52500,2.52500,-5.08%,4800610 +2017-03-06,2.50500,2.52500,2.46000,2.50500,2.50500,-0.79%,4767150 +2017-03-07,2.51000,2.55000,2.49500,2.52000,2.52000,0.60%,2584070 +2017-03-08,2.52500,2.55000,2.46300,2.46500,2.46500,-2.18%,1826640 +2017-03-09,2.46500,2.49000,2.43500,2.46000,2.46000,-0.20%,1796170 +2017-03-10,2.47500,2.52000,2.46000,2.49500,2.49500,1.42%,1810570 +2017-03-13,2.48500,2.53000,2.48000,2.50000,2.50000,0.20%,1857210 +2017-03-14,2.49500,2.54500,2.47000,2.50500,2.50500,0.20%,1809670 +2017-03-15,2.53500,2.54500,2.51000,2.52000,2.52000,0.60%,2351470 +2017-03-16,2.54500,2.55500,2.51000,2.52000,2.52000,,1876780 +2017-03-17,2.51000,2.53500,2.48300,2.53000,2.53000,0.40%,4942970 +2017-03-20,2.53500,2.58000,2.51300,2.56000,2.56000,1.19%,1902760 +2017-03-21,2.58000,2.59000,2.47000,2.47000,2.47000,-3.52%,2901220 +2017-03-22,2.46500,2.54000,2.44500,2.54000,2.54000,2.83%,2366260 +2017-03-23,2.55000,2.57300,2.52000,2.55500,2.55500,0.59%,2182140 +2017-03-24,2.56500,2.59000,2.53500,2.55000,2.55000,-0.20%,1882310 +2017-03-27,2.52000,2.53000,2.50000,2.52500,2.52500,-0.98%,3531370 +2017-03-28,2.52000,2.53200,2.48500,2.49500,2.49500,-1.19%,2435470 +2017-03-29,2.48500,2.57500,2.48500,2.56500,2.56500,2.81%,7854760 +2017-03-30,2.56500,2.58000,2.51000,2.54000,2.54000,-0.97%,5785970 +2017-03-31,2.53500,2.55000,2.51500,2.53500,2.53500,-0.20%,4028380 +2017-04-03,2.54000,2.54000,2.47000,2.50500,2.50500,-1.18%,3733550 +2017-04-04,2.49500,2.53000,2.47800,2.50000,2.50000,-0.20%,2757510 +2017-04-05,2.51500,2.52000,2.45500,2.45500,2.45500,-1.80%,3018630 +2017-04-06,2.46500,2.48000,2.42300,2.48000,2.48000,1.02%,3834880 +2017-04-07,2.47000,2.49000,2.46500,2.48000,2.48000,,2428820 +2017-04-10,2.47500,2.49500,2.44000,2.45500,2.45500,-1.01%,2509610 +2017-04-11,2.44500,2.49500,2.44500,2.48500,2.48500,1.22%,3293240 +2017-04-12,2.49500,2.49500,2.44000,2.46500,2.46500,-0.80%,3680050 +2017-04-13,2.45500,2.46500,2.43500,2.44500,2.44500,-0.81%,3065990 +2017-04-17,2.45500,2.53500,2.45000,2.51500,2.51500,2.86%,4142570 +2017-04-18,2.50000,2.52000,2.42000,2.44000,2.44000,-2.98%,3055430 +2017-04-19,2.45000,2.48500,2.43000,2.44500,2.44500,0.20%,3790840 +2017-04-20,2.46000,2.49500,2.45000,2.48000,2.48000,1.43%,3478680 +2017-04-21,2.47000,2.48000,2.44500,2.46000,2.46000,-0.81%,2623040 +2017-04-24,2.50000,2.50000,2.45500,2.48000,2.48000,0.81%,2387650 +2017-04-25,2.51000,2.52300,2.48500,2.49000,2.49000,0.40%,7399850 +2017-04-26,2.47000,2.49500,2.46700,2.47000,2.47000,-0.80%,7703200 +2017-04-27,2.48300,2.49500,2.41500,2.43000,2.43000,-1.62%,8844890 +2017-04-28,2.55000,2.57500,2.23000,2.44000,2.44000,0.41%,16029480 +2017-05-01,2.44500,2.50500,2.43500,2.44500,2.44500,0.20%,5433430 +2017-05-02,2.45000,2.46000,2.37000,2.37500,2.37500,-2.86%,5450590 +2017-05-03,2.36000,2.38000,2.31500,2.36000,2.36000,-0.63%,3467650 +2017-05-04,2.36000,2.42000,2.36000,2.41500,2.41500,2.33%,3506180 +2017-05-05,2.42000,2.44500,2.39500,2.42000,2.42000,0.21%,6227520 +2017-05-08,2.41000,2.44500,2.38000,2.38500,2.38500,-1.45%,3974370 +2017-05-09,2.38500,2.40500,2.34500,2.36500,2.36500,-0.84%,3875840 +2017-05-10,2.36000,2.42000,2.36000,2.41500,2.41500,2.11%,4554960 +2017-05-11,2.40000,2.44000,2.38500,2.41000,2.41000,-0.21%,2252880 +2017-05-12,2.41000,2.44800,2.40000,2.41500,2.41500,0.21%,3461310 +2017-05-15,2.42500,2.47500,2.42500,2.44500,2.44500,1.24%,6905070 +2017-05-16,2.45000,2.48000,2.41500,2.44000,2.44000,-0.20%,6142310 +2017-05-17,2.41000,2.42500,2.36300,2.37000,2.37000,-2.87%,4031670 +2017-05-18,2.36000,2.37000,2.32500,2.36000,2.36000,-0.42%,3826630 +2017-05-19,2.37000,2.42000,2.35500,2.42000,2.42000,2.54%,4309870 +2017-05-22,2.42500,2.44500,2.40700,2.43500,2.43500,0.62%,2689730 +2017-05-23,2.43500,2.43500,2.39500,2.40500,2.40500,-1.23%,3549240 +2017-05-24,2.41000,2.43000,2.39500,2.42500,2.42500,0.83%,2074760 +2017-05-25,2.43500,2.47000,2.42000,2.45000,2.45000,1.03%,6211230 +2017-05-26,2.45000,2.45000,2.40000,2.43000,2.43000,-0.82%,3177210 +2017-05-30,2.41500,2.43000,2.40000,2.42000,2.42000,-0.41%,3986360 +2017-05-31,2.42000,2.46500,2.37500,2.46000,2.46000,1.65%,4420370 +2017-06-01,2.47000,2.48000,2.45000,2.46500,2.46500,0.20%,4572270 +2017-06-02,2.47500,2.48500,2.44800,2.46000,2.46000,-0.20%,3282420 +2017-06-05,2.47000,2.47000,2.43000,2.43500,2.43500,-1.02%,1727050 +2017-06-06,2.42000,2.42000,2.37000,2.40000,2.40000,-1.44%,3938680 +2017-06-07,2.39000,2.40000,2.34500,2.38500,2.38500,-0.63%,5965700 +2017-06-08,2.38000,2.45500,2.37000,2.45500,2.45500,2.94%,4456350 +2017-06-09,2.46000,2.51800,2.45500,2.47500,2.47500,0.81%,3786620 +2017-06-12,2.46000,2.49500,2.43000,2.49000,2.49000,0.61%,4240030 +2017-06-13,2.50000,2.53200,2.49000,2.52500,2.52500,1.41%,4947840 +2017-06-14,2.53500,2.54500,2.48500,2.49500,2.49500,-1.19%,5334620 +2017-06-15,2.46500,2.49500,2.40600,2.47000,2.47000,-1.00%,3066910 +2017-06-16,2.45000,2.50500,2.42000,2.49500,2.49500,1.01%,5118240 +2017-06-19,2.48500,2.51300,2.45500,2.47000,2.47000,-1.00%,2297890 +2017-06-20,2.46500,2.48000,2.43000,2.46000,2.46000,-0.40%,2018000 +2017-06-21,2.46500,2.47500,2.39500,2.40500,2.40500,-2.24%,2087240 +2017-06-22,2.40500,2.43000,2.38500,2.42500,2.42500,0.83%,2196450 +2017-06-23,2.42000,2.49000,2.42000,2.45500,2.45500,1.24%,3416780 +2017-06-26,2.46500,2.49500,2.43000,2.44000,2.44000,-0.61%,2629060 +2017-06-27,2.43000,2.44000,2.40000,2.40000,2.40000,-1.64%,2922050 +2017-06-28,2.41500,2.43800,2.39000,2.43000,2.43000,1.25%,2872210 +2017-06-29,2.42000,2.42500,2.38500,2.42000,2.42000,-0.41%,2435000 +2017-06-30,2.42500,2.47000,2.41000,2.46500,2.46500,1.86%,2477960 +2017-07-03,2.48000,2.48000,2.42500,2.44500,2.44500,-0.81%,1140400 +2017-07-05,2.44000,2.44500,2.39500,2.43500,2.43500,-0.41%,2426390 +2017-07-06,2.41500,2.42000,2.38500,2.39500,2.39500,-1.64%,3125200 +2017-07-07,2.40500,2.45000,2.40300,2.44500,2.44500,2.09%,1424660 +2017-07-10,2.43000,2.47000,2.43000,2.43500,2.43500,-0.41%,1344400 +2017-07-11,2.44000,2.47000,2.42300,2.46000,2.46000,1.03%,2247180 +2017-07-12,2.48000,2.57500,2.48000,2.57000,2.57000,4.47%,3708170 +2017-07-13,2.60000,2.64900,2.58500,2.64000,2.64000,2.72%,5792180 +2017-07-14,2.65000,2.70000,2.63500,2.69000,2.69000,1.89%,3709370 +2017-07-17,2.69500,2.69500,2.63800,2.64000,2.64000,-1.86%,2626260 +2017-07-18,2.63000,2.65500,2.62000,2.65000,2.65000,0.38%,1866840 +2017-07-19,2.65000,2.66600,2.62500,2.65000,2.65000,,3284600 +2017-07-20,2.65500,2.76000,2.64500,2.71000,2.71000,2.26%,5800740 +2017-07-21,2.65000,2.65500,2.48500,2.57000,2.57000,-5.17%,14759280 +2017-07-24,2.57500,2.57500,2.50000,2.52500,2.52500,-1.75%,4803470 +2017-07-25,2.52500,2.65300,2.52500,2.64500,2.64500,4.75%,5273660 +2017-07-26,2.66000,2.70000,2.63000,2.69000,2.69000,1.70%,4335360 +2017-07-27,2.70000,2.72000,2.67000,2.70500,2.70500,0.56%,4508520 +2017-07-28,2.70000,2.73500,2.67500,2.68000,2.68000,-0.92%,4876500 +2017-07-31,2.69500,2.69500,2.63800,2.68500,2.68500,0.19%,3844580 +2017-08-01,2.69000,2.72500,2.68000,2.71000,2.71000,0.93%,3719090 +2017-08-02,2.71500,2.73000,2.68500,2.69500,2.69500,-0.55%,3571850 +2017-08-03,2.70500,2.72500,2.66000,2.70500,2.70500,0.37%,4966760 +2017-08-04,2.64500,2.78000,2.54500,2.71000,2.71000,0.18%,11722090 +2017-08-07,2.71000,2.71500,2.68300,2.70000,2.70000,-0.37%,6058970 +2017-08-08,2.68500,2.71000,2.65700,2.67500,2.67500,-0.93%,6261700 +2017-08-09,2.66000,2.72000,2.63000,2.68000,2.68000,0.19%,3936380 +2017-08-10,2.67000,2.67900,2.64000,2.65500,2.65500,-0.93%,2904210 +2017-08-11,2.67000,2.69500,2.65500,2.68500,2.68500,1.13%,4430370 +2017-08-14,2.69000,2.74500,2.68000,2.73500,2.73500,1.86%,4370360 +2017-08-15,2.74500,2.74500,2.71000,2.73000,2.73000,-0.18%,2898560 +2017-08-16,2.73000,2.75000,2.70500,2.71500,2.71500,-0.55%,2343960 +2017-08-17,2.70000,2.72500,2.69000,2.69000,2.69000,-0.92%,4097630 +2017-08-18,2.67000,2.69000,2.65500,2.67500,2.67500,-0.56%,2533500 +2017-08-21,2.66500,2.67700,2.63000,2.63500,2.63500,-1.50%,3307610 +2017-08-22,2.65500,2.68500,2.65000,2.66500,2.66500,1.14%,3984250 +2017-08-23,2.66000,2.72500,2.60900,2.71000,2.71000,1.69%,3604030 +2017-08-24,2.70500,2.74500,2.69000,2.73000,2.73000,0.74%,6839820 +2017-08-25,2.73500,2.79000,2.73000,2.75000,2.75000,0.73%,2516750 +2017-08-28,2.75500,2.78000,2.72000,2.73500,2.73500,-0.55%,1766950 +2017-08-29,2.71500,2.74800,2.71000,2.72000,2.72000,-0.55%,2185780 +2017-08-30,2.70000,2.70000,2.50000,2.58500,2.58500,-4.96%,13533050 +2017-08-31,2.60000,2.67000,2.59500,2.66300,2.66300,3.02%,5701480 +2017-09-01,2.68000,2.70000,2.65500,2.67500,2.67500,0.45%,2955720 +2017-09-05,2.67000,2.69000,2.64300,2.65500,2.65500,-0.75%,2174290 +2017-09-06,2.67000,2.67500,2.64000,2.66000,2.66000,0.19%,2005040 +2017-09-07,2.67000,2.67300,2.60500,2.62000,2.62000,-1.50%,3089230 +2017-09-08,2.62000,2.63500,2.57000,2.57500,2.57500,-1.72%,1470770 +2017-09-11,2.59000,2.60500,2.56500,2.59500,2.59500,0.78%,4519230 +2017-09-12,2.60000,2.61500,2.57000,2.57500,2.57500,-0.77%,2924730 +2017-09-13,2.57000,2.58500,2.55000,2.55500,2.55500,-0.78%,3381930 +2017-09-14,2.55500,2.57000,2.52000,2.52500,2.52500,-1.17%,3567420 +2017-09-15,2.50000,2.50000,2.30000,2.33500,2.33500,-7.52%,15505520 +2017-09-18,2.30000,2.32000,2.09500,2.12000,2.12000,-9.21%,19057760 +2017-09-19,2.09000,2.11500,2.04200,2.10000,2.10000,-0.94%,18317390 +2017-09-20,2.10500,2.14000,2.08000,2.08500,2.08500,-0.71%,11564690 +2017-09-21,2.07000,2.12000,2.06000,2.12000,2.12000,1.68%,7850580 +2017-09-22,2.11500,2.21000,2.11500,2.19500,2.19500,3.54%,7432910 +2017-09-25,2.19000,2.19900,2.11000,2.13000,2.13000,-2.96%,4198270 +2017-09-26,2.14000,2.17500,2.13500,2.16500,2.16500,1.64%,3543600 +2017-09-27,2.17500,2.24500,2.17000,2.23000,2.23000,3.00%,4840680 +2017-09-28,2.22500,2.25000,2.18800,2.19000,2.19000,-1.79%,4091550 +2017-09-29,2.19500,2.28200,2.18000,2.21000,2.21000,0.91%,11347770 +2017-10-02,2.23500,2.33000,2.22500,2.32500,2.32500,5.20%,7949240 +2017-10-03,2.31000,2.35000,2.27000,2.27500,2.27500,-2.15%,6228770 +2017-10-04,2.28000,2.31500,2.27500,2.30000,2.30000,1.10%,2376080 +2017-10-05,2.31000,2.32400,2.26000,2.29500,2.29500,-0.22%,4860500 +2017-10-06,2.29000,2.29300,2.25500,2.27500,2.27500,-0.87%,3408450 +2017-10-09,2.27500,2.29000,2.26000,2.27000,2.27000,-0.22%,3471080 +2017-10-10,2.28000,2.29000,2.24500,2.25500,2.25500,-0.66%,3517670 +2017-10-11,2.24000,2.28000,2.23500,2.24500,2.24500,-0.44%,3866330 +2017-10-12,2.24000,2.26000,2.22500,2.25000,2.25000,0.22%,4006540 +2017-10-13,2.27000,2.30500,2.25500,2.26000,2.26000,0.44%,2811590 +2017-10-16,2.26000,2.27500,2.22500,2.24500,2.24500,-0.66%,2281090 +2017-10-17,2.25000,2.27500,2.21000,2.21000,2.21000,-1.56%,2290830 +2017-10-18,2.21500,2.23500,2.20000,2.20500,2.20500,-0.23%,4698520 +2017-10-19,2.20000,2.22000,2.16000,2.18000,2.18000,-1.13%,4375270 +2017-10-20,2.20500,2.24500,2.19500,2.24000,2.24000,2.75%,5975770 +2017-10-23,2.24500,2.27000,2.22500,2.25000,2.25000,0.45%,3060470 +2017-10-24,2.25000,2.26000,2.23000,2.24500,2.24500,-0.22%,2550240 +2017-10-25,2.23000,2.24000,2.18000,2.18500,2.18500,-2.67%,3220980 +2017-10-26,2.18500,2.19000,2.12000,2.17000,2.17000,-0.69%,5464810 +2017-10-27,2.05000,2.07500,1.77000,2.04800,2.04800,-5.62%,26574530 +2017-10-30,2.03000,2.03000,1.97000,1.98500,1.98500,-3.08%,7000070 +2017-10-31,1.99500,2.02000,1.97500,1.99000,1.99000,0.25%,5597110 +2017-11-01,2.01000,2.05000,2.00000,2.03000,2.03000,2.01%,4736360 +2017-11-02,2.03500,2.03800,2.00500,2.03000,2.03000,,3956640 +2017-11-03,2.02500,2.04500,2.00500,2.03000,2.03000,,5556690 +2017-11-06,2.01500,2.06300,2.00000,2.05000,2.05000,0.99%,3878410 +2017-11-07,2.05500,2.06000,1.97300,1.98000,1.98000,-3.41%,3529690 +2017-11-08,1.98000,1.99000,1.94000,1.97500,1.97500,-0.25%,3038380 +2017-11-09,1.95500,1.97500,1.92100,1.95500,1.95500,-1.01%,2834730 +2017-11-10,1.95500,2.02500,1.95000,2.00000,2.00000,2.30%,3631910 +2017-11-13,1.98000,2.00500,1.96000,1.99500,1.99500,-0.25%,6907940 +2017-11-14,1.98000,2.01500,1.97500,1.98300,1.98300,-0.60%,2880680 +2017-11-15,1.96000,2.00000,1.96000,1.99000,1.99000,0.35%,3865980 +2017-11-16,1.99000,2.04300,1.98000,2.02500,2.02500,1.76%,4521760 +2017-11-17,2.02000,2.07500,2.02000,2.04500,2.04500,0.99%,2563440 +2017-11-20,2.04000,2.13800,2.04000,2.13500,2.13500,4.40%,4421360 +2017-11-21,2.14500,2.15000,2.10500,2.15000,2.15000,0.70%,4193100 +2017-11-22,2.14500,2.15000,2.10500,2.13000,2.13000,-0.93%,4171730 +2017-11-24,2.14500,2.14500,2.08000,2.10000,2.10000,-1.41%,2069220 +2017-11-27,2.10500,2.14000,2.09000,2.13000,2.13000,1.43%,2357450 +2017-11-28,2.12500,2.18500,2.09500,2.18500,2.18500,2.58%,3191130 +2017-11-29,2.18500,2.23000,2.16000,2.22000,2.22000,1.60%,4715650 +2017-11-30,2.22500,2.23500,2.20000,2.20500,2.20500,-0.68%,6049620 +2017-12-01,2.21000,2.21000,2.12500,2.20000,2.20000,-0.23%,5001740 +2017-12-04,2.21000,2.23500,2.19000,2.20500,2.20500,0.23%,3694340 +2017-12-05,2.20500,2.21500,2.14800,2.15500,2.15500,-2.27%,5424470 +2017-12-06,2.16500,2.16500,2.12800,2.14500,2.14500,-0.46%,1990810 +2017-12-07,2.14000,2.18000,2.14000,2.15500,2.15500,0.47%,2017220 +2017-12-08,2.16500,2.19500,2.14500,2.16000,2.16000,0.23%,2372700 +2017-12-11,2.16000,2.21000,2.15500,2.18500,2.18500,1.16%,2105300 +2017-12-12,2.19000,2.21000,2.18000,2.20000,2.20000,0.69%,1699510 +2017-12-13,2.18500,2.21000,2.17000,2.21000,2.21000,0.45%,5337590 +2017-12-14,2.20000,2.21500,2.14500,2.17000,2.17000,-1.81%,2988190 +2017-12-15,2.17000,2.22500,2.12500,2.20000,2.20000,1.38%,8003680 +2017-12-18,2.20500,2.23300,2.17800,2.20000,2.20000,,3065420 +2017-12-19,2.20000,2.23000,2.18500,2.21500,2.21500,0.68%,6162870 +2017-12-20,2.22000,2.23000,2.16000,2.16500,2.16500,-2.26%,4288380 +2017-12-21,2.16000,2.17000,2.11500,2.13300,2.13300,-1.48%,4748010 +2017-12-22,2.14000,2.14000,2.09500,2.10000,2.10000,-1.55%,2714470 +2017-12-26,2.08000,2.11500,2.04000,2.07500,2.07500,-1.19%,1824980 +2017-12-27,2.07500,2.10500,2.05800,2.09500,2.09500,0.96%,3202970 +2017-12-28,2.08500,2.12000,2.06500,2.09500,2.09500,,4059080 +2017-12-29,2.10000,2.11500,2.07500,2.09300,2.09300,-0.10%,3972410 +2018-01-02,2.09000,2.17000,2.08500,2.14500,2.14500,2.48%,4341690 +2018-01-03,2.13500,2.15500,2.11000,2.15000,2.15000,0.23%,4022740 +2018-01-04,2.15000,2.19500,2.14000,2.16500,2.16500,0.70%,3453240 +2018-01-05,2.18000,2.19000,2.14000,2.17000,2.17000,0.23%,2173310 +2018-01-08,2.16500,2.18000,2.15000,2.18000,2.18000,0.46%,3454730 +2018-01-09,2.18000,2.18000,2.12000,2.12500,2.12500,-2.52%,3114860 +2018-01-10,2.11000,2.14500,2.09500,2.13000,2.13000,0.24%,2595540 +2018-01-11,2.13500,2.18500,2.11500,2.17000,2.17000,1.88%,2104500 +2018-01-12,2.16500,2.18000,2.13000,2.15000,2.15000,-0.92%,3044720 +2018-01-16,2.15500,2.18500,2.13500,2.15000,2.15000,,3190980 +2018-01-17,2.17000,2.17500,2.13000,2.16500,2.16500,0.70%,4261850 +2018-01-18,2.17000,2.18500,2.14500,2.15000,2.15000,-0.69%,1732390 +2018-01-19,2.15000,2.29500,2.14500,2.28000,2.28000,6.05%,5456800 +2018-01-22,2.29000,2.34500,2.27800,2.33500,2.33500,2.41%,7813340 +2018-01-23,2.34500,2.34500,2.27000,2.29000,2.29000,-1.93%,3767890 +2018-01-24,2.30000,2.31500,2.26000,2.28000,2.28000,-0.44%,8098700 +2018-01-25,2.28000,2.29500,2.23000,2.26500,2.26500,-0.66%,4638420 +2018-01-26,2.29500,2.39800,2.27500,2.38500,2.38500,5.30%,5557130 +2018-01-29,2.37500,2.47500,2.37000,2.45000,2.45000,2.73%,10785730 +2018-01-30,2.44000,2.48000,2.38500,2.46500,2.46500,0.61%,9341400 +2018-01-31,2.29000,2.38500,2.21500,2.28300,2.28300,-7.38%,14663370 +2018-02-01,2.26500,2.26500,2.23000,2.25800,2.25800,-1.10%,6671750 +2018-02-02,2.24000,2.25500,2.05800,2.06000,2.06000,-8.77%,9432690 +2018-02-05,2.04000,2.09000,1.93000,1.93000,1.93000,-6.31%,9636940 +2018-02-06,1.90000,1.97700,1.88500,1.95500,1.95500,1.30%,8074630 +2018-02-07,1.95500,2.00500,1.93500,1.98000,1.98000,1.28%,4787320 +2018-02-08,1.98500,2.06000,1.86000,1.86000,1.86000,-6.06%,5260440 +2018-02-09,1.88000,1.92000,1.83500,1.88500,1.88500,1.34%,6173130 +2018-02-12,1.89000,1.92500,1.87000,1.88000,1.88000,-0.27%,3803120 +2018-02-13,1.87500,1.89000,1.81500,1.84000,1.84000,-2.13%,4407370 +2018-02-14,1.82000,1.93000,1.81500,1.93000,1.93000,4.89%,5046720 +2018-02-15,1.94000,1.96000,1.90000,1.95000,1.95000,1.04%,4282160 +2018-02-16,1.94500,1.97300,1.90500,1.91000,1.91000,-2.05%,4746560 +2018-02-20,1.89500,1.93000,1.87000,1.88500,1.88500,-1.31%,3779750 +2018-02-21,1.88500,1.92500,1.81000,1.81500,1.81500,-3.71%,6447470 +2018-02-22,1.82500,1.86000,1.81000,1.83500,1.83500,1.10%,6317180 +2018-02-23,1.85500,1.88000,1.82500,1.85000,1.85000,0.82%,3741260 +2018-02-26,1.86000,1.91000,1.86000,1.89000,1.89000,2.16%,3706180 +2018-02-27,1.90000,1.92000,1.85500,1.86000,1.86000,-1.59%,3039920 +2018-02-28,1.87500,1.87500,1.80500,1.81000,1.81000,-2.69%,5556990 +2018-03-01,1.81500,1.84500,1.80000,1.80500,1.80500,-0.28%,5311920 +2018-03-02,1.78500,1.83500,1.75500,1.82700,1.82700,1.22%,3974130 +2018-03-05,1.81500,1.90000,1.81500,1.89000,1.89000,3.45%,3811220 +2018-03-06,1.89000,1.94500,1.88500,1.93500,1.93500,2.38%,4691420 +2018-03-07,1.91500,1.97500,1.89600,1.96000,1.96000,1.29%,3719900 +2018-03-08,1.95000,1.96500,1.91000,1.93500,1.93500,-1.28%,3452550 +2018-03-09,1.95500,1.98500,1.91100,1.97500,1.97500,2.07%,4815680 +2018-03-12,1.99000,1.99500,1.93500,1.95000,1.95000,-1.27%,6280990 +2018-03-13,1.99000,1.99500,1.93500,1.95500,1.95500,0.26%,3198740 +2018-03-14,1.97500,1.97500,1.92300,1.96000,1.96000,0.26%,2516160 +2018-03-15,1.96500,1.99000,1.94000,1.96500,1.96500,0.26%,3958460 +2018-03-16,1.95500,1.98000,1.92500,1.97000,1.97000,0.25%,6475270 +2018-03-19,1.94500,1.95000,1.85000,1.87000,1.87000,-5.08%,6121960 +2018-03-20,1.87000,1.88500,1.85000,1.87000,1.87000,,2982830 +2018-03-21,1.87500,1.87500,1.81200,1.83000,1.83000,-2.14%,4917490 +2018-03-22,1.81000,1.83500,1.76500,1.77000,1.77000,-3.28%,3852610 +2018-03-23,1.78000,1.78000,1.72000,1.72500,1.72500,-2.54%,4572720 +2018-03-26,1.75000,1.76000,1.69500,1.71000,1.71000,-0.87%,4204740 +2018-03-27,1.71000,1.71000,1.61000,1.66000,1.66000,-2.92%,11833050 +2018-03-28,1.67000,1.70000,1.64300,1.66500,1.66500,0.30%,3269480 +2018-03-29,1.67000,1.73000,1.67000,1.70000,1.70000,2.10%,4895310 +2018-04-02,1.70000,1.70000,1.62500,1.63500,1.63500,-3.82%,4584420 +2018-04-03,1.64000,1.67500,1.63500,1.66000,1.66000,1.53%,4021270 +2018-04-04,1.64000,1.68500,1.63500,1.67500,1.67500,0.90%,4569050 +2018-04-05,1.69000,1.70000,1.66500,1.67500,1.67500,,2193340 +2018-04-06,1.66000,1.68000,1.63500,1.65500,1.65500,-1.19%,3422420 +2018-04-09,1.66000,1.68000,1.63500,1.63500,1.63500,-1.21%,2598450 +2018-04-10,1.66500,1.71300,1.64000,1.70500,1.70500,4.28%,2950250 +2018-04-11,1.70000,1.74500,1.68500,1.72500,1.72500,1.17%,2528480 +2018-04-12,1.73000,1.78000,1.72500,1.75500,1.75500,1.74%,4668270 +2018-04-13,1.75500,1.77000,1.72000,1.73500,1.73500,-1.14%,1341090 +2018-04-16,1.74500,1.80500,1.72000,1.77000,1.77000,2.02%,2694630 +2018-04-17,1.78000,1.84000,1.78000,1.83000,1.83000,3.39%,4815880 +2018-04-18,1.83500,1.83500,1.79500,1.80000,1.80000,-1.64%,2086780 +2018-04-19,1.79500,1.80000,1.76500,1.77500,1.77500,-1.39%,2268940 +2018-04-20,1.77500,1.79500,1.73500,1.74500,1.74500,-1.69%,1723500 +2018-04-23,1.75500,1.77000,1.72500,1.74000,1.74000,-0.29%,1540610 +2018-04-24,1.76000,1.78000,1.74000,1.75500,1.75500,0.86%,4174330 +2018-04-25,1.76000,1.78000,1.74000,1.76000,1.76000,0.28%,1542500 +2018-04-26,1.76500,1.78000,1.74500,1.77000,1.77000,0.57%,1316350 +2018-04-27,1.78000,1.83000,1.77000,1.81000,1.81000,2.26%,2711010 +2018-04-30,1.81000,1.82000,1.76000,1.77000,1.77000,-2.21%,2358050 +2018-05-01,1.76000,1.82500,1.75500,1.82500,1.82500,3.11%,3742740 +2018-05-02,1.82500,1.83300,1.78500,1.79500,1.79500,-1.64%,3795240 +2018-05-03,1.80000,1.82000,1.77000,1.80500,1.80500,0.56%,7116180 +2018-05-04,2.05500,2.16500,1.97000,2.12500,2.12500,17.73%,12879590 +2018-05-07,2.15000,2.33500,2.13500,2.30500,2.30500,8.47%,9732160 +2018-05-08,2.29500,2.40000,2.28000,2.40000,2.40000,4.12%,6231840 +2018-05-09,2.40000,2.43000,2.31500,2.40000,2.40000,,6298160 +2018-05-10,2.41000,2.42000,2.33500,2.38000,2.38000,-0.83%,5598410 +2018-05-11,2.37500,2.40500,2.34000,2.34000,2.34000,-1.68%,3510470 +2018-05-14,2.33500,2.39000,2.33000,2.36000,2.36000,0.85%,4229340 +2018-05-15,2.36000,2.38000,2.34500,2.37500,2.37500,0.64%,4790690 +2018-05-16,2.38000,2.40500,2.37000,2.39000,2.39000,0.63%,3841410 +2018-05-17,2.39000,2.41500,2.38800,2.39500,2.39500,0.21%,2742320 +2018-05-18,2.40000,2.40000,2.35500,2.36500,2.36500,-1.25%,3349640 +2018-05-21,2.38500,2.39500,2.35000,2.38500,2.38500,0.85%,4355820 +2018-05-22,2.39000,2.39500,2.35000,2.37000,2.37000,-0.63%,2202140 +2018-05-23,2.36000,2.38500,2.33500,2.37000,2.37000,,5500780 +2018-05-24,2.36000,2.39000,2.35500,2.37000,2.37000,,3670770 +2018-05-25,2.37000,2.44000,2.36000,2.37000,2.37000,,4229840 +2018-05-29,2.35000,2.41500,2.35000,2.40000,2.40000,1.27%,3440110 +2018-05-30,2.42000,2.44500,2.40000,2.43500,2.43500,1.46%,3135910 +2018-05-31,2.44000,2.44000,2.39500,2.41000,2.41000,-1.03%,3778770 +2018-06-01,2.43000,2.46500,2.40000,2.44000,2.44000,1.24%,4944880 +2018-06-04,2.45500,2.46000,2.42000,2.45500,2.45500,0.61%,3405080 +2018-06-05,2.45000,2.52000,2.44500,2.51500,2.51500,2.44%,4212110 +2018-06-06,2.52000,2.58000,2.50500,2.57500,2.57500,2.39%,3632490 +2018-06-07,2.57500,2.58000,2.52500,2.56000,2.56000,-0.58%,3930270 +2018-06-08,2.54500,2.64000,2.53100,2.62000,2.62000,2.34%,3626830 +2018-06-11,2.62500,2.66000,2.61000,2.65500,2.65500,1.34%,3338140 +2018-06-12,2.66000,2.71500,2.64000,2.70000,2.70000,1.69%,4285390 +2018-06-13,2.71000,2.71000,2.66300,2.67500,2.67500,-0.93%,4049530 +2018-06-14,2.68500,2.68500,2.59000,2.62000,2.62000,-2.06%,3731850 +2018-06-15,2.60000,2.62500,2.52500,2.57500,2.57500,-1.72%,3367700 +2018-06-18,2.56000,2.58500,2.52000,2.55000,2.55000,-0.97%,4048800 +2018-06-19,2.53000,2.57500,2.50000,2.52500,2.52500,-0.98%,3319810 +2018-06-20,2.54500,2.54500,2.48500,2.52500,2.52500,,2383860 +2018-06-21,2.52500,2.52500,2.46500,2.50500,2.50500,-0.79%,3633220 +2018-06-22,2.52000,2.52000,2.45600,2.49000,2.49000,-0.60%,5726940 +2018-06-25,2.48000,2.49000,2.38600,2.41000,2.41000,-3.21%,3281680 +2018-06-26,2.40500,2.44000,2.39500,2.42500,2.42500,0.62%,1674010 +2018-06-27,2.37500,2.45500,2.36500,2.38000,2.38000,-1.86%,3562630 +2018-06-28,2.37500,2.42000,2.36300,2.37500,2.37500,-0.21%,6194780 +2018-06-29,2.39000,2.41500,2.36500,2.36500,2.36500,-0.42%,2573490 +2018-07-02,2.36000,2.45500,2.31600,2.45500,2.45500,3.81%,4378840 +2018-07-03,2.46000,2.47000,2.40500,2.41000,2.41000,-1.83%,1731410 +2018-07-05,2.43000,2.45000,2.37000,2.43000,2.43000,0.83%,2966300 +2018-07-06,2.43500,2.44500,2.39000,2.41500,2.41500,-0.62%,3679880 +2018-07-09,2.43500,2.49500,2.41500,2.44500,2.44500,1.24%,3402100 +2018-07-10,2.44500,2.47500,2.43500,2.46000,2.46000,0.61%,2328200 +2018-07-11,2.44500,2.45500,2.36500,2.37000,2.37000,-3.66%,2568040 +2018-07-12,2.39000,2.43000,2.36500,2.39500,2.39500,1.05%,2391510 +2018-07-13,2.38500,2.41500,2.37500,2.40000,2.40000,0.21%,2288210 +2018-07-16,2.39500,2.42000,2.38100,2.42000,2.42000,0.83%,1873810 +2018-07-17,2.40000,2.44500,2.38500,2.39500,2.39500,-1.03%,2181530 +2018-07-18,2.39000,2.42300,2.37000,2.42000,2.42000,1.04%,1574280 +2018-07-19,2.41000,2.43000,2.41000,2.42500,2.42500,0.21%,1727330 +2018-07-20,2.41500,2.42000,2.37000,2.37500,2.37500,-2.06%,1738640 +2018-07-23,2.36500,2.39000,2.32300,2.37000,2.37000,-0.21%,1526220 +2018-07-24,2.38000,2.38000,2.31500,2.36500,2.36500,-0.21%,2381620 +2018-07-25,2.36500,2.38000,2.29100,2.31000,2.31000,-2.33%,2269370 +2018-07-26,2.29500,2.34000,2.29500,2.32000,2.32000,0.43%,2824390 +2018-07-27,2.32000,2.32500,2.16800,2.22000,2.22000,-4.31%,3040490 +2018-07-30,2.21500,2.23000,2.19500,2.21500,2.21500,-0.23%,2894040 +2018-07-31,2.21500,2.25000,2.20300,2.21000,2.21000,-0.23%,4643660 +2018-08-01,2.21000,2.24000,2.12500,2.17000,2.17000,-1.81%,6711090 +2018-08-02,2.16500,2.22500,2.08500,2.17000,2.17000,,7641870 +2018-08-03,2.16000,2.17500,2.09000,2.10000,2.10000,-3.23%,6063020 +2018-08-06,2.09500,2.12500,2.05100,2.10500,2.10500,0.24%,5017900 +2018-08-07,2.10500,2.14000,2.01000,2.02500,2.02500,-3.80%,8521550 +2018-08-08,2.02500,2.02500,1.86500,1.96500,1.96500,-2.96%,7074600 +2018-08-09,1.97000,2.02500,1.96000,2.01300,2.01300,2.44%,2460450 +2018-08-10,2.00000,2.01000,1.96500,1.98000,1.98000,-1.64%,1851200 +2018-08-13,1.98500,2.03300,1.97500,1.99500,1.99500,0.76%,3112940 +2018-08-14,1.99500,2.00500,1.96000,1.97000,1.97000,-1.25%,3194760 +2018-08-15,1.96500,1.96500,1.87000,1.87500,1.87500,-4.82%,4806830 +2018-08-16,1.88500,1.97000,1.88000,1.91500,1.91500,2.13%,5871650 +2018-08-17,1.91500,1.94500,1.87500,1.88500,1.88500,-1.57%,5346670 +2018-08-20,1.90500,1.91000,1.86500,1.89500,1.89500,0.53%,4078350 +2018-08-21,1.90000,1.90500,1.80500,1.83500,1.83500,-3.17%,14565240 +2018-08-22,1.42500,1.76000,1.42000,1.56500,1.56500,-14.71%,224147550 +2018-08-23,1.52500,1.72900,1.50500,1.72400,1.72400,10.16%,73025160 +2018-08-24,1.72500,1.77100,1.59000,1.63800,1.63800,-4.99%,146577820 +2018-08-27,1.65000,1.73500,1.65000,1.72500,1.72500,5.31%,34297630 +2018-08-28,1.72500,1.95000,1.72400,1.94800,1.94800,12.93%,20530640 +2018-08-29,1.94200,2.02500,1.90100,2.01500,2.01500,3.44%,16232210 +2018-08-30,2.04000,2.08500,2.02500,2.06500,2.06500,2.48%,11525340 +2018-08-31,2.08900,2.08900,2.03000,2.05100,2.05100,-0.68%,6131070 +2018-09-04,2.03000,2.06000,1.98000,2.04500,2.04500,-0.29%,3171350 +2018-09-05,2.04500,2.04600,1.91200,1.97500,1.97500,-3.42%,2986020 +2018-09-06,1.99600,2.02400,1.97000,2.00000,2.00000,1.27%,5462990 +2018-09-07,2.01400,2.03300,1.99800,2.02400,2.02400,1.20%,7947610 +2018-09-10,2.03000,2.03000,1.99500,2.00200,2.00200,-1.09%,10198440 +2018-09-11,2.00000,2.01000,1.97300,1.97700,1.97700,-1.25%,7532190 +2018-09-12,1.97500,1.99500,1.96500,1.98000,1.98000,0.15%,1136000 +2018-09-13,1.97500,2.01500,1.97100,2.00000,2.00000,1.01%,3518870 +2018-09-14,2.00600,2.02500,2.00000,2.01000,2.01000,0.50%,2609820 +2018-09-17,2.01000,2.05000,2.01000,2.04700,2.04700,1.84%,2735340 +2018-09-18,2.03300,2.06500,2.03100,2.05500,2.05500,0.39%,3367050 +2018-09-19,2.05500,2.08400,2.05000,2.06700,2.06700,0.58%,832980 +2018-09-20,2.06900,2.12100,2.05500,2.12000,2.12000,2.56%,4008300 +2018-09-21,2.15100,2.15200,2.06000,2.07000,2.07000,-2.36%,2186350 +2018-09-24,2.07500,2.08800,1.97000,1.99100,1.99100,-3.82%,3068460 +2018-09-25,2.07500,2.14000,1.97000,2.13200,2.13200,7.08%,2865370 +2018-09-26,2.13000,2.13200,2.09000,2.10000,2.10000,-1.50%,3017590 +2018-09-27,2.10500,2.11000,2.03500,2.05600,2.05600,-2.10%,2705190 +2018-09-28,2.05500,2.06100,2.03600,2.06100,2.06100,0.24%,1694500 +2018-10-01,2.07000,2.16000,2.07000,2.15000,2.15000,4.32%,1202760 +2018-10-02,2.13600,2.15500,2.13600,2.14600,2.14600,-0.19%,1244390 +2018-10-03,2.14500,2.15000,2.13500,2.14000,2.14000,-0.28%,2057830 +2018-10-04,1.51600,1.51600,0.85000,1.26000,1.26000,-41.12%,125604990 +2018-10-05,1.29900,1.34000,1.08000,1.24000,1.24000,-1.59%,28571250 +2018-10-08,1.31000,1.51800,1.30500,1.47500,1.47500,18.95%,28298290 +2018-10-09,1.53000,1.55900,1.07400,1.24600,1.24600,-15.53%,49846420 +2018-10-10,1.29300,1.29500,1.21500,1.28000,1.28000,2.73%,14076810 +2018-10-11,1.31300,1.34500,1.26000,1.30500,1.30500,1.95%,5790730 +2018-10-12,1.36000,1.36000,1.31000,1.31100,1.31100,0.46%,5225020 +2018-10-15,1.35000,1.39500,1.31800,1.37700,1.37700,5.03%,4652400 +2018-10-16,1.38500,1.41500,1.32400,1.33400,1.33400,-3.12%,2812050 +2018-10-17,1.32600,1.36700,1.32600,1.35500,1.35500,1.57%,2899280 +2018-10-18,1.32600,1.35900,1.32500,1.33800,1.33800,-1.25%,3164540 +2018-10-19,1.34000,1.43100,1.33000,1.41000,1.41000,5.38%,7790680 +2018-10-22,1.46400,1.48200,1.45000,1.47000,1.47000,4.26%,5480020 +2018-10-23,1.46900,1.47500,1.38500,1.46500,1.46500,-0.34%,3473270 +2018-10-24,1.46600,1.48300,1.46000,1.47000,1.47000,0.34%,3121510 +2018-10-25,1.47900,1.48100,1.42500,1.47600,1.47600,0.41%,5347490 +2018-10-26,1.47600,1.47600,1.42600,1.44000,1.44000,-2.44%,7748850 +2018-10-29,1.43900,1.46000,1.30300,1.33000,1.33000,-7.64%,2964220 +2018-10-30,1.31200,1.33500,1.28800,1.30000,1.30000,-2.26%,5789170 +2018-10-31,1.30000,1.32100,1.28800,1.31000,1.31000,0.77%,4098410 +2018-11-01,1.32400,1.39500,1.32000,1.37900,1.37900,5.27%,3616970 +2018-11-02,1.37900,1.41500,1.37000,1.37500,1.37500,-0.29%,2722270 +2018-11-05,1.36200,1.38500,1.19500,1.23600,1.23600,-10.11%,7139280 +2018-11-06,1.24900,1.24900,1.22700,1.23700,1.23700,0.08%,1556540 +2018-11-07,1.24900,1.26000,1.17000,1.20700,1.20700,-2.43%,2833840 +2018-11-08,1.21900,1.21900,1.12000,1.16500,1.16500,-3.48%,2594950 +2018-11-09,1.15500,1.21600,1.13100,1.21400,1.21400,4.21%,6175040 +2018-11-12,1.21700,1.22000,1.13000,1.17800,1.17800,-2.97%,2059250 +2018-11-13,1.17800,1.24000,1.16000,1.17400,1.17400,-0.34%,2130690 +2018-11-14,1.15500,1.21800,1.15500,1.20500,1.20500,2.64%,4036930 +2018-11-15,1.20500,1.27500,1.20000,1.24200,1.24200,3.07%,4173720 +2018-11-16,1.35700,1.49400,1.35000,1.43000,1.43000,15.14%,26095370 +2018-11-19,1.43000,1.44000,1.35600,1.37500,1.37500,-3.85%,4738900 +2018-11-20,1.37000,1.37000,1.32500,1.34000,1.34000,-2.55%,1774390 +2018-11-21,1.33500,1.36000,1.33500,1.34800,1.34800,0.60%,2615320 +2018-11-23,1.34100,1.40500,1.34000,1.39800,1.39800,3.71%,274220 +2018-11-26,1.39300,1.40000,1.34300,1.35200,1.35200,-3.29%,1791900 +2018-11-27,1.35000,1.39200,1.34100,1.39000,1.39000,2.81%,1335910 +2018-11-28,1.39000,1.42300,1.36000,1.40500,1.40500,1.08%,3363430 +2018-11-29,1.41800,1.45000,1.40000,1.45000,1.45000,3.20%,1293680 +2018-11-30,1.45000,1.49800,1.45000,1.49000,1.49000,2.76%,2298250 +2018-12-03,1.47700,1.50000,1.47500,1.49500,1.49500,0.34%,3439110 +2018-12-04,1.50000,1.51300,1.45100,1.47900,1.47900,-1.07%,1609900 +2018-12-06,1.46000,1.63800,1.45000,1.59000,1.59000,7.51%,5211810 +2018-12-07,1.59000,1.64700,1.57500,1.62500,1.62500,2.20%,4642250 +2018-12-10,1.62100,1.65600,1.54900,1.63500,1.63500,0.62%,2683180 +2018-12-11,1.65100,1.65900,1.60500,1.65000,1.65000,0.92%,3640650 +2018-12-12,1.63000,1.65300,1.57000,1.60000,1.60000,-3.03%,2470820 +2018-12-13,1.57500,1.64000,1.57500,1.63000,1.63000,1.87%,802820 +2018-12-14,1.63000,1.67400,1.62000,1.66500,1.66500,2.15%,3136690 +2018-12-17,1.66300,1.70000,1.47700,1.53500,1.53500,-7.81%,3012440 +2018-12-18,1.53400,1.54800,1.50000,1.50500,1.50500,-1.95%,1441090 +2018-12-19,1.52000,1.52000,1.46500,1.49000,1.49000,-1.00%,3645660 +2018-12-20,1.47000,1.49000,1.42500,1.49000,1.49000,,2334020 +2018-12-21,1.48100,1.53500,1.38000,1.40100,1.40100,-5.97%,4206520 +2018-12-24,1.40300,1.42100,1.37300,1.40800,1.40800,0.50%,1659460 +2018-12-26,1.41900,1.42500,1.38800,1.40600,1.40600,-0.14%,1872350 +2018-12-27,1.40600,1.41900,1.38800,1.39800,1.39800,-0.57%,1091630 +2018-12-28,1.40100,1.42000,1.39000,1.39000,1.39000,-0.57%,3580040 +2018-12-31,1.39000,1.40500,1.35000,1.38000,1.38000,-0.72%,4341870 +2019-01-02,1.37900,1.52200,1.37900,1.51000,1.51000,9.42%,2326250 +2019-01-03,1.50900,1.57900,1.45000,1.57000,1.57000,3.97%,3217170 +2019-01-04,1.55500,1.58500,1.52500,1.55600,1.55600,-0.89%,1595300 +2019-01-07,1.54000,1.58000,1.52500,1.57000,1.57000,0.90%,3078330 +2019-01-08,1.58000,1.58500,1.55200,1.56000,1.56000,-0.64%,1650770 +2019-01-09,1.57000,1.57000,1.55200,1.55300,1.55300,-0.45%,162060 +2019-01-10,1.55200,1.55500,1.50000,1.55300,1.55300,,297510 +2019-01-11,1.54700,1.55300,1.48600,1.50300,1.50300,-3.22%,945870 +2019-01-14,1.52000,1.53400,1.44100,1.53400,1.53400,2.06%,2099940 +2019-01-15,1.54000,1.54000,1.51000,1.51000,1.51000,-1.56%,858560 +2019-01-16,1.50500,1.51300,1.49000,1.49500,1.49500,-0.99%,3221250 +2019-01-17,1.49400,1.49900,1.45000,1.48000,1.48000,-1.00%,2825690 +2019-01-18,1.47500,1.50500,1.47000,1.50000,1.50000,1.35%,1366700 +2019-01-22,1.45000,1.49500,1.45000,1.47200,1.47200,-1.87%,1744190 +2019-01-23,1.46700,1.50000,1.46700,1.49000,1.49000,1.22%,3081290 +2019-01-24,1.49500,1.50500,1.49000,1.49800,1.49800,0.54%,2184950 +2019-01-25,1.50000,1.51200,1.49500,1.49500,1.49500,-0.20%,2661240 +2019-01-28,1.50000,1.50000,1.47500,1.47500,1.47500,-1.34%,1028540 +2019-01-29,1.47500,1.49500,1.47100,1.49500,1.49500,1.36%,985730 +2019-01-30,1.49500,1.50700,1.48600,1.50700,1.50700,0.80%,651770 +2019-01-31,1.50000,1.51400,1.48400,1.51000,1.51000,0.20%,1171860 +2019-02-01,1.50900,1.54900,1.50900,1.52600,1.52600,1.06%,645500 +2019-02-04,1.52500,1.55000,1.51500,1.53000,1.53000,0.26%,462630 +2019-02-05,1.53500,1.57400,1.53500,1.57400,1.57400,2.88%,2653730 +2019-02-06,1.56000,1.58800,1.55000,1.56600,1.56600,-0.51%,827870 +2019-02-07,1.55500,1.55500,1.52400,1.53500,1.53500,-1.98%,302140 +2019-02-08,1.52100,1.54000,1.51500,1.54000,1.54000,0.33%,1762820 +2019-02-11,1.53100,1.54500,1.52500,1.54500,1.54500,0.32%,589590 +2019-02-12,1.54900,1.62000,1.54900,1.62000,1.62000,4.85%,1628690 +2019-02-13,1.62000,1.63500,1.61100,1.63500,1.63500,0.93%,897270 +2019-02-14,1.62400,1.64000,1.61500,1.61500,1.61500,-1.22%,920760 +2019-02-15,1.71000,1.99500,1.71000,1.97600,1.97600,22.35%,9920750 +2019-02-19,1.96100,2.04800,1.96100,1.99700,1.99700,1.06%,4937790 +2019-02-20,1.99000,1.99000,1.90100,1.92000,1.92000,-3.86%,1629230 +2019-02-21,1.90300,1.95000,1.90200,1.93300,1.93300,0.68%,1583180 +2019-02-22,1.92300,1.97400,1.92300,1.97400,1.97400,2.12%,1525470 +2019-02-25,1.97400,1.97400,1.92200,1.96700,1.96700,-0.35%,1094300 +2019-02-26,1.96700,1.97400,1.93500,1.93900,1.93900,-1.42%,197980 +2019-02-27,1.92600,1.94500,1.89500,1.91000,1.91000,-1.50%,1053410 +2019-02-28,1.91000,1.93500,1.88800,1.91200,1.91200,0.10%,1680680 +2019-03-01,1.92000,1.96000,1.91100,1.95500,1.95500,2.25%,2034380 +2019-03-04,1.92000,1.95500,1.92000,1.95500,1.95500,,678130 +2019-03-05,1.92100,1.98000,1.92100,1.97500,1.97500,1.02%,483340 +2019-03-06,1.95500,1.97500,1.91100,1.92000,1.92000,-2.78%,795270 +2019-03-07,1.91100,1.95000,1.91000,1.94600,1.94600,1.35%,720310 +2019-03-08,1.94600,1.94900,1.93000,1.94500,1.94500,-0.05%,1703740 +2019-03-11,1.92100,1.95800,1.92000,1.95000,1.95000,0.26%,1210130 +2019-03-12,1.94900,1.96000,1.93000,1.96000,1.96000,0.51%,1443390 +2019-03-13,1.95900,1.98500,1.94500,1.98000,1.98000,1.02%,1491610 +2019-03-14,1.92100,2.01900,1.92100,2.00300,2.00300,1.16%,1255360 +2019-03-15,2.00400,2.01000,1.98600,2.00800,2.00800,0.25%,655040 +2019-03-18,2.00000,2.03000,1.99600,2.03000,2.03000,1.10%,2798060 +2019-03-19,2.00400,2.03000,2.00000,2.02600,2.02600,-0.20%,1959330 +2019-03-20,2.02000,2.06000,2.02000,2.05000,2.05000,1.18%,846590 +2019-03-21,2.03500,2.07000,2.02900,2.07000,2.07000,0.98%,590850 +2019-03-22,2.05000,2.08000,2.05000,2.06000,2.06000,-0.48%,1109420 +2019-03-25,2.06400,2.10000,2.05800,2.09000,2.09000,1.46%,4036120 +2019-03-26,2.08000,2.10000,2.08000,2.08600,2.08600,-0.19%,1688320 +2019-03-27,2.08000,2.10000,2.08000,2.09500,2.09500,0.43%,1518230 +2019-03-28,2.09500,2.10500,2.09500,2.10000,2.10000,0.24%,2284000 +2019-03-29,2.11000,2.11500,2.09600,2.11300,2.11300,0.62%,1166380 +2019-04-01,2.10500,2.20000,2.10500,2.19000,2.19000,3.64%,2252260 +2019-04-02,2.19100,2.20100,2.15000,2.19500,2.19500,0.23%,2644440 +2019-04-03,2.19100,2.20500,2.19100,2.20200,2.20200,0.32%,3065810 +2019-04-04,2.20500,2.21000,2.19800,2.20100,2.20100,-0.05%,2869980 +2019-04-05,2.20400,2.20800,2.19600,2.20300,2.20300,0.09%,1309440 +2019-04-08,2.19800,2.20300,2.14100,2.20000,2.20000,-0.14%,840990 +2019-04-09,2.19000,2.20000,2.18000,2.19900,2.19900,-0.05%,547160 +2019-04-10,2.19900,2.19900,2.18800,2.19000,2.19000,-0.41%,937070 +2019-04-11,2.19300,2.20000,2.19200,2.20000,2.20000,0.46%,768010 +2019-04-12,2.20000,2.20200,2.19600,2.19700,2.19700,-0.14%,1155850 +2019-04-15,2.19000,2.22200,2.19000,2.20100,2.20100,0.18%,1067580 +2019-04-16,2.19000,2.21000,2.19000,2.20000,2.20000,-0.05%,239310 +2019-04-17,2.20100,2.21000,2.20000,2.21000,2.21000,0.45%,347460 +2019-04-18,2.20000,2.21000,2.19300,2.19700,2.19700,-0.59%,857020 +2019-04-22,2.19900,2.20800,2.19200,2.19700,2.19700,,852720 +2019-04-23,2.20000,2.21600,2.20000,2.21500,2.21500,0.82%,2744990 +2019-04-24,2.21500,2.22200,2.20900,2.21900,2.21900,0.18%,410270 +2019-04-25,2.22300,2.22700,2.21900,2.22500,2.22500,0.27%,2086010 +2019-04-26,2.22500,2.22500,2.21000,2.22000,2.22000,-0.22%,2023450 +2019-04-29,2.22200,2.24000,2.22200,2.23000,2.23000,0.45%,661870 +2019-04-30,2.23000,2.24300,2.23000,2.24200,2.24200,0.54%,1258350 +2019-05-01,2.24800,2.30400,2.24800,2.28500,2.28500,1.92%,407990 +2019-05-02,2.27100,2.29000,2.22500,2.24100,2.24100,-1.93%,1130610 +2019-05-03,2.24700,2.26200,2.23900,2.25000,2.25000,0.40%,1857870 +2019-05-06,2.25500,2.25500,2.22500,2.25000,2.25000,,1678460 +2019-05-07,2.24100,2.25000,2.21000,2.21000,2.21000,-1.78%,2877470 +2019-05-08,2.21000,2.22500,2.07800,2.13000,2.13000,-3.62%,1849220 +2019-05-09,2.12700,2.14100,2.09800,2.10000,2.10000,-1.41%,1414050 +2019-05-10,2.09000,2.09000,1.96900,2.01100,2.01100,-4.24%,917030 +2019-05-13,2.00400,2.01000,1.92500,1.96500,1.96500,-2.29%,2231810 +2019-05-14,1.98500,2.01000,1.97500,1.99100,1.99100,1.32%,1540290 +2019-05-15,2.00900,2.03900,1.99000,2.03900,2.03900,2.41%,103170 +2019-05-16,2.03900,2.11500,1.99500,2.00200,2.00200,-1.81%,2509380 +2019-05-17,2.01000,2.03600,1.94000,1.98500,1.98500,-0.85%,990750 +2019-05-20,1.99000,1.99900,1.96200,1.99500,1.99500,0.50%,552770 +2019-05-21,1.98500,2.01000,1.98500,2.00700,2.00700,0.60%,3369910 +2019-05-22,2.01000,2.04500,2.00700,2.01600,2.01600,0.45%,4461650 +2019-05-23,2.01600,2.01700,1.98500,1.98500,1.98500,-1.54%,4465660 +2019-05-24,1.98500,1.99900,1.97500,1.99100,1.99100,0.30%,1644370 +2019-05-28,1.97000,1.98700,1.96700,1.96800,1.96800,-1.16%,1689460 +2019-05-29,1.96600,1.97000,1.90600,1.92200,1.92200,-2.34%,633390 +2019-05-30,1.92000,1.96100,1.92000,1.93300,1.93300,0.57%,451780 +2019-05-31,1.90800,2.00000,1.82100,1.90000,1.90000,-1.71%,1216600 +2019-06-03,1.89900,1.94900,1.89900,1.93000,1.93000,1.58%,1437420 +2019-06-04,1.93000,1.97300,1.89700,1.90000,1.90000,-1.55%,1186970 +2019-06-05,1.94400,1.95000,1.88500,1.88500,1.88500,-0.79%,399380 +2019-06-06,1.88500,1.88500,1.80100,1.83000,1.83000,-2.92%,1105920 +2019-06-07,1.83000,1.84500,1.82300,1.83500,1.83500,0.27%,466660 +2019-06-10,1.89800,1.89900,1.84500,1.84600,1.84600,0.60%,416920 +2019-06-11,1.85000,1.89000,1.82700,1.83700,1.83700,-0.49%,728900 +2019-06-12,1.84500,1.84500,1.81400,1.81800,1.81800,-1.03%,499190 +2019-06-13,1.81400,1.81800,1.71300,1.73900,1.73900,-4.35%,2044070 +2019-06-14,1.73000,1.75500,1.72600,1.75400,1.75400,0.86%,2172820 +2019-06-17,1.74500,1.82000,1.74000,1.80000,1.80000,2.62%,1013780 +2019-06-18,1.82000,1.89500,1.82000,1.84000,1.84000,2.22%,160520 +2019-06-19,1.84000,1.87000,1.81500,1.87000,1.87000,1.63%,823760 +2019-06-20,1.85500,1.91000,1.85000,1.90300,1.90300,1.76%,258510 +2019-06-21,1.90100,1.93400,1.89500,1.90600,1.90600,0.16%,925280 +2019-06-24,1.92000,1.95500,1.92000,1.94000,1.94000,1.78%,1312910 +2019-06-25,1.93500,1.94200,1.90500,1.90500,1.90500,-1.80%,1222040 +2019-06-26,1.91500,1.92700,1.91500,1.91900,1.91900,0.73%,1104190 +2019-06-27,1.92000,1.92400,1.91900,1.91900,1.91900,,541620 +2019-06-28,1.92000,1.94000,1.90600,1.93500,1.93500,0.83%,143990 +2019-07-01,1.93300,1.94000,1.90100,1.92800,1.92800,-0.36%,1460750 +2019-07-02,1.92500,1.92500,1.90100,1.90500,1.90500,-1.19%,291390 +2019-07-03,1.90100,1.90500,1.89000,1.89200,1.89200,-0.68%,204030 +2019-07-05,1.89000,1.89800,1.86100,1.86100,1.86100,-1.64%,326660 +2019-07-08,1.88700,1.88700,1.86100,1.86100,1.86100,,51390 +2019-07-09,1.86200,1.88400,1.85000,1.86500,1.86500,0.21%,805690 +2019-07-10,1.87400,1.93000,1.85000,1.92000,1.92000,2.95%,425060 +2019-07-11,1.94000,1.94000,1.87300,1.88500,1.88500,-1.82%,414310 +2019-07-12,1.88000,1.89900,1.85800,1.85800,1.85800,-1.43%,408200 +2019-07-15,1.85500,1.87400,1.85100,1.87000,1.87000,0.65%,60940 +2019-07-16,1.87000,1.92000,1.87000,1.92000,1.92000,2.67%,150200 +2019-07-17,1.91000,1.91500,1.87100,1.87600,1.87600,-2.29%,454400 +2019-07-18,1.87000,1.90000,1.86000,1.86000,1.86000,-0.85%,496710 +2019-07-19,1.87500,1.90000,1.87100,1.90000,1.90000,2.15%,361430 +2019-07-22,1.91000,2.00000,1.91000,1.95000,1.95000,2.63%,1536730 +2019-07-23,1.96500,1.99000,1.90000,1.91100,1.91100,-2.00%,531290 +2019-07-24,1.92000,1.94200,1.91500,1.92600,1.92600,0.78%,191340 +2019-07-25,1.86000,1.91200,1.86000,1.89000,1.89000,-1.87%,137880 +2019-07-26,1.88600,1.88600,1.85700,1.86600,1.86600,-1.27%,176190 +2019-07-29,1.87500,1.89300,1.85000,1.87200,1.87200,0.32%,130460 +2019-07-30,1.93800,1.93800,1.85000,1.85200,1.85200,-1.07%,218650 +2019-07-31,1.84500,1.85500,1.83000,1.83100,1.83100,-1.13%,320540 +2019-08-01,1.82300,1.82400,1.80000,1.81400,1.81400,-0.93%,394120 +2019-08-02,1.80000,1.80000,1.60000,1.70000,1.70000,-6.28%,2490020 +2019-08-05,1.70000,1.70000,1.62600,1.63100,1.63100,-4.06%,4881370 +2019-08-06,1.63000,1.77000,1.63000,1.76000,1.76000,7.91%,1976870 +2019-08-07,1.77000,1.90000,1.73000,1.78500,1.78500,1.42%,1916060 +2019-08-08,1.77100,1.81000,1.70000,1.79900,1.79900,0.78%,642340 +2019-08-09,1.73500,1.81000,1.69000,1.70900,1.70900,-5.00%,1039750 +2019-08-12,1.70300,1.75900,1.66400,1.69900,1.69900,-0.59%,661700 +2019-08-13,1.70000,1.72000,1.70000,1.70000,1.70000,0.06%,424190 +2019-08-14,1.68000,1.69900,1.65000,1.68000,1.68000,-1.18%,786020 +2019-08-15,1.67000,1.70000,1.63100,1.63400,1.63400,-2.74%,3660250 +2019-08-16,1.69000,1.96000,1.69000,1.93000,1.93000,18.12%,3366090 +2019-08-19,1.93000,1.97100,1.90500,1.96000,1.96000,1.55%,691430 +2019-08-20,1.97500,1.99300,1.94000,1.99300,1.99300,1.68%,447390 +2019-08-21,1.96000,2.00000,1.96000,1.99500,1.99500,0.10%,378020 +2019-08-22,1.99400,2.00900,1.98500,2.00000,2.00000,0.25%,771410 +2019-08-23,1.99500,1.99900,1.91000,1.93500,1.93500,-3.25%,1024610 +2019-08-26,1.93500,1.98000,1.91500,1.93200,1.93200,-0.16%,479620 +2019-08-27,1.92200,1.93500,1.86100,1.90500,1.90500,-1.40%,136050 +2019-08-28,1.86000,1.95000,1.85000,1.94000,1.94000,1.84%,104190 +2019-08-29,1.90000,1.97800,1.90000,1.95800,1.95800,0.93%,224450 +2019-08-30,1.93500,1.93500,1.85200,1.89000,1.89000,-3.47%,817900 +2019-09-03,1.87500,1.88800,1.81000,1.84200,1.84200,-2.54%,821800 +2019-09-04,1.84200,1.86500,1.82600,1.85500,1.85500,0.71%,368290 +2019-09-05,1.85600,1.89500,1.85600,1.88500,1.88500,1.62%,1110750 +2019-09-06,1.88500,1.92400,1.88500,1.92400,1.92400,2.07%,467710 +2019-09-09,1.91000,1.97500,1.90500,1.94000,1.94000,0.83%,782020 +2019-09-10,1.94000,1.94000,1.91700,1.92900,1.92900,-0.57%,648920 +2019-09-11,1.93000,1.93000,1.90100,1.91000,1.91000,-0.98%,2785320 +2019-09-12,1.90000,1.94000,1.90000,1.90200,1.90200,-0.42%,676700 +2019-09-13,1.91000,1.92500,1.89000,1.91000,1.91000,0.42%,935520 +2019-09-16,1.91000,1.95000,1.87000,1.93000,1.93000,1.05%,327960 +2019-09-17,1.95000,1.97200,1.95000,1.95300,1.95300,1.19%,568490 +2019-09-18,1.95500,1.96800,1.90200,1.96800,1.96800,0.77%,930110 +2019-09-19,1.96000,1.97000,1.95000,1.95500,1.95500,-0.66%,209810 +2019-09-20,1.95500,1.97500,1.95500,1.97500,1.97500,1.02%,603390 +2019-09-23,1.96500,1.98900,1.96000,1.96100,1.96100,-0.71%,1571480 +2019-09-24,1.95800,1.96500,1.93100,1.95800,1.95800,-0.15%,2651990 +2019-09-25,1.93000,1.93000,1.85700,1.92800,1.92800,-1.53%,203110 +2019-09-26,1.89900,1.92500,1.87500,1.88400,1.88400,-2.28%,732740 +2019-09-27,1.91900,1.93400,1.88500,1.91000,1.91000,1.38%,410210 +2019-09-30,1.88500,1.92400,1.88500,1.92000,1.92000,0.52%,160810 +2019-10-01,1.92000,1.94800,1.91000,1.94000,1.94000,1.04%,1945220 +2019-10-02,1.92000,1.92500,1.90500,1.92500,1.92500,-0.77%,165310 +2019-10-03,1.91500,1.92500,1.91000,1.92000,1.92000,-0.26%,491540 +2019-10-04,1.91500,1.94500,1.90500,1.93500,1.93500,0.78%,298440 +2019-10-07,1.91500,1.94800,1.91500,1.94000,1.94000,0.26%,2933310 +2019-10-08,1.93100,1.93500,1.90000,1.90100,1.90100,-2.01%,1333390 +2019-10-09,1.90600,1.90600,1.88600,1.90000,1.90000,-0.05%,808680 +2019-10-10,1.89900,1.90000,1.87600,1.90000,1.90000,,197860 +2019-10-11,1.89100,1.89100,1.89100,1.89100,1.89100,-0.47%,298800 +2019-10-14,1.87500,1.88500,1.85500,1.87500,1.87500,-0.85%,515770 +2019-10-15,1.87600,1.88500,1.86200,1.88200,1.88200,0.37%,1265670 +2019-10-16,1.89900,1.94500,1.86200,1.94300,1.94300,3.24%,1605150 +2019-10-17,1.94900,1.96800,1.94900,1.95500,1.95500,0.62%,1060130 +2019-10-18,1.97400,1.97500,1.92000,1.92000,1.92000,-1.79%,587890 +2019-10-21,1.97600,1.97600,1.92600,1.97100,1.97100,2.66%,1652350 +2019-10-22,1.97200,2.00200,1.97100,1.99400,1.99400,1.17%,713430 +2019-10-23,1.99500,1.99900,1.95100,1.99800,1.99800,0.20%,226550 +2019-10-24,1.99800,2.08500,1.99000,2.06000,2.06000,3.10%,412010 +2019-10-25,2.08500,2.09300,2.03700,2.08700,2.08700,1.31%,699740 +2019-10-28,2.08600,2.14000,2.08600,2.12000,2.12000,1.58%,2527020 +2019-10-29,2.10000,2.14400,2.10000,2.10100,2.10100,-0.90%,1032940 +2019-10-30,2.10000,2.12500,2.03700,2.03700,2.03700,-3.05%,1253970 +2019-10-31,2.03800,2.09800,2.03700,2.06800,2.06800,1.52%,608120 +2019-11-01,2.05000,2.06000,2.03000,2.05000,2.05000,-0.87%,1686000 +2019-11-04,2.05000,2.06000,2.04500,2.05300,2.05300,0.15%,465250 +2019-11-05,2.04000,2.13500,2.04000,2.08000,2.08000,1.32%,521490 +2019-11-06,2.09000,2.11000,2.07000,2.07000,2.07000,-0.48%,287170 +2019-11-07,2.00100,2.09800,2.00100,2.09000,2.09000,0.97%,634300 +2019-11-08,2.09800,2.12500,2.09000,2.12500,2.12500,1.67%,741660 +2019-11-11,2.10000,2.19000,2.10000,2.13700,2.13700,0.56%,707760 +2019-11-12,2.13700,2.15000,2.13500,2.14500,2.14500,0.37%,411460 +2019-11-13,2.13700,2.15500,2.13500,2.15000,2.15000,0.23%,457550 +2019-11-14,2.13500,2.15500,2.10000,2.15500,2.15500,0.23%,1397390 +2019-11-15,2.15500,2.24900,2.15000,2.21800,2.21800,2.92%,1460090 +2019-11-18,2.16000,2.20500,2.16000,2.18700,2.18700,-1.40%,645500 +2019-11-19,2.16000,2.18700,2.13000,2.14500,2.14500,-1.92%,322950 +2019-11-20,2.13000,2.15000,2.09000,2.11000,2.11000,-1.63%,393180 +2019-11-21,2.20500,2.20500,2.04000,2.10000,2.10000,-0.47%,340540 +2019-11-22,2.05000,2.13000,2.02700,2.10000,2.10000,,873650 +2019-11-25,2.13500,2.13500,2.07500,2.12500,2.12500,1.19%,1260730 +2019-11-26,2.14000,2.15500,2.12500,2.15000,2.15000,1.18%,2116200 +2019-11-27,2.10100,2.15000,2.07200,2.15000,2.15000,,123200 +2019-11-29,2.10300,2.16400,2.10000,2.13000,2.13000,-0.93%,30380 +2019-12-02,2.13000,2.15000,2.13000,2.15000,2.15000,0.94%,338110 +2019-12-03,2.12500,2.16000,2.12500,2.16000,2.16000,0.47%,961260 +2019-12-04,2.15900,2.16200,2.14500,2.15500,2.15500,-0.23%,2130520 +2019-12-05,2.15000,2.15200,2.14500,2.15000,2.15000,-0.23%,1340730 +2019-12-06,2.15300,2.16000,2.14000,2.16000,2.16000,0.47%,1702560 +2019-12-09,2.16000,2.21500,2.16000,2.20300,2.20300,1.99%,2339290 +2019-12-10,2.20000,2.20500,2.11100,2.20000,2.20000,-0.14%,2363620 +2019-12-11,2.06100,2.20000,2.06100,2.17000,2.17000,-1.36%,1885230 +2019-12-12,2.17000,2.20000,2.17000,2.20000,2.20000,1.38%,789570 +2019-12-13,2.20700,2.20900,2.20000,2.20600,2.20600,0.27%,187020 +2019-12-16,2.20000,2.27000,2.19500,2.25200,2.25200,2.09%,945440 +2019-12-17,2.25500,2.26700,2.24800,2.25000,2.25000,-0.09%,606440 +2019-12-18,2.26000,2.26300,2.20500,2.24700,2.24700,-0.13%,194270 +2019-12-19,2.24400,2.28000,2.23800,2.26500,2.26500,0.80%,1233090 +2019-12-20,2.29500,2.52600,2.29100,2.46500,2.46500,8.83%,3664220 +2019-12-23,2.48000,2.52500,2.33500,2.42000,2.42000,-1.83%,2148760 +2019-12-24,2.40800,2.40800,2.38000,2.39000,2.39000,-1.24%,5176960 +2019-12-26,2.35100,2.39000,2.35000,2.38000,2.38000,-0.42%,1769990 +2019-12-27,2.35000,2.43000,2.35000,2.41000,2.41000,1.26%,4272610 +2019-12-30,2.41500,2.41900,2.39900,2.40000,2.40000,-0.41%,1210970 +2019-12-31,2.40000,2.41100,2.39400,2.40200,2.40200,0.08%,1093450 +2020-01-02,2.38500,2.41800,2.34200,2.36300,2.36300,-1.62%,4178240 +2020-01-03,2.34000,2.37400,2.34000,2.34400,2.34400,-0.80%,302480 +2020-01-06,2.34000,2.35000,2.32300,2.32700,2.32700,-0.73%,932510 +2020-01-07,2.30100,2.34500,2.30100,2.31000,2.31000,-0.73%,386830 +2020-01-08,2.30500,2.32000,2.30000,2.30700,2.30700,-0.13%,3537050 +2020-01-09,2.30700,2.32900,2.30700,2.32000,2.32000,0.56%,2097570 +2020-01-10,2.43600,2.68500,2.43100,2.60900,2.60900,12.46%,8349770 +2020-01-13,2.62500,2.86500,2.62500,2.85100,2.85100,9.28%,5656530 +2020-01-14,2.95000,3.00000,2.70000,2.77200,2.77200,-2.77%,5670930 +2020-01-15,2.71000,2.80000,2.68500,2.77000,2.77000,-0.07%,4134620 +2020-01-16,2.85000,2.90000,2.80000,2.86100,2.86100,3.29%,6688240 +2020-01-17,2.87000,2.88000,2.82300,2.86700,2.86700,0.21%,3536130 +2020-01-21,2.86200,2.90000,2.83300,2.85900,2.85900,-0.28%,2413000 +2020-01-22,2.87500,2.94200,2.85100,2.91000,2.91000,1.78%,3240960 +2020-01-23,2.91100,2.91200,2.84800,2.87900,2.87900,-1.07%,1145500 +2020-01-24,2.92900,2.93000,2.86400,2.89400,2.89400,0.52%,1746960 +2020-01-27,2.87100,2.88500,2.81200,2.87100,2.87100,-0.79%,1571700 +2020-01-28,2.88100,2.90100,2.87000,2.88100,2.88100,0.35%,963560 +2020-01-29,2.87100,2.92200,2.85800,2.87800,2.87800,-0.10%,1602360 +2020-01-30,2.90000,2.90600,2.81700,2.87500,2.87500,-0.10%,2482620 +2020-01-31,2.86200,2.88400,2.77400,2.79600,2.79600,-2.75%,1374610 +2020-02-03,2.79600,2.90000,2.79600,2.86600,2.86600,2.50%,1679520 +2020-02-04,2.90100,2.92500,2.87000,2.92100,2.92100,1.92%,2140750 +2020-02-05,2.92200,2.95700,2.92200,2.94600,2.94600,0.86%,1552490 +2020-02-06,2.95200,2.96800,2.80700,2.82600,2.82600,-4.07%,2475020 +2020-02-07,2.74100,2.87400,2.45000,2.75500,2.75500,-2.51%,7680220 +2020-02-10,2.75000,2.92700,2.74400,2.91100,2.91100,5.66%,2935940 +2020-02-11,2.79500,2.90900,2.78500,2.89900,2.89900,-0.41%,4753470 +2020-02-12,2.87300,2.91700,2.83700,2.90400,2.90400,0.17%,4113510 +2020-02-13,2.85600,2.90700,2.82200,2.86900,2.86900,-1.21%,2968140 +2020-02-14,2.87000,2.87100,2.78400,2.80200,2.80200,-2.34%,3634310 +2020-02-18,2.75700,2.82400,2.70000,2.75300,2.75300,-1.75%,2757790 +2020-02-19,2.76500,2.77000,2.70800,2.75600,2.75600,0.11%,2356590 +2020-02-20,2.75600,2.80000,2.72000,2.78600,2.78600,1.09%,3246490 +2020-02-21,2.74500,2.80500,2.73300,2.77400,2.77400,-0.43%,3419190 +2020-02-24,2.64900,2.75000,2.62800,2.69500,2.69500,-2.85%,2803670 +2020-02-25,2.68500,2.69800,2.62200,2.63700,2.63700,-2.15%,2876390 +2020-02-26,2.62800,2.72000,2.61600,2.65300,2.65300,0.61%,2572670 +2020-02-27,2.60000,2.64000,2.51200,2.57600,2.57600,-2.90%,5245300 +2020-02-28,2.50000,2.54100,2.46000,2.53800,2.53800,-1.48%,3960550 +2020-03-02,2.56100,2.61900,2.53900,2.61500,2.61500,3.03%,2953570 +2020-03-03,2.61100,2.69100,2.55200,2.61000,2.61000,-0.19%,3080720 +2020-03-04,2.65100,2.72300,2.62700,2.66700,2.66700,2.18%,3932420 +2020-03-05,2.62400,2.69500,2.56900,2.58900,2.58900,-2.92%,5340130 +2020-03-06,2.53000,2.60900,2.46400,2.52600,2.52600,-2.43%,3973460 +2020-03-09,2.35700,2.47000,2.26600,2.30400,2.30400,-8.79%,5572480 +2020-03-10,2.35200,2.46500,2.33600,2.43800,2.43800,5.82%,3852340 +2020-03-11,2.38400,2.47600,2.35100,2.42400,2.42400,-0.57%,5211980 +2020-03-12,2.30100,2.34400,2.15000,2.22000,2.22000,-8.42%,6923930 +2020-03-13,2.27500,2.30000,2.11700,2.29200,2.29200,3.24%,4955870 +2020-03-16,2.00000,2.03800,1.70200,1.73800,1.73800,-24.17%,11833870 +2020-03-17,1.75500,1.93700,1.70000,1.91200,1.91200,10.01%,5256380 +2020-03-18,1.78900,1.84100,1.57600,1.59800,1.59800,-16.42%,3639760 +2020-03-19,1.58200,1.69900,1.58200,1.61000,1.61000,0.75%,8372590 +2020-03-20,1.63800,1.82900,1.63800,1.68800,1.68800,4.84%,4653960 +2020-03-23,1.70000,1.73700,1.63300,1.67700,1.67700,-0.65%,6468080 +2020-03-24,1.77500,1.88100,1.73000,1.88100,1.88100,12.16%,2463990 +2020-03-25,1.87500,2.11300,1.85500,2.06700,2.06700,9.89%,2846560 +2020-03-26,2.08400,2.23100,2.06200,2.17300,2.17300,5.13%,3876250 +2020-03-27,2.10200,2.14400,2.00200,2.03700,2.03700,-6.26%,1519020 +2020-03-30,2.05500,2.11600,2.02000,2.08900,2.08900,2.55%,1930070 +2020-03-31,2.08900,2.14800,2.08200,2.12800,2.12800,1.87%,1600320 +2020-04-01,2.04600,2.10000,1.99100,2.04600,2.04600,-3.85%,2927340 +2020-04-02,2.05600,2.12500,1.94800,2.08900,2.08900,2.10%,1883620 +2020-04-03,2.06200,2.17200,1.96300,2.01800,2.01800,-3.40%,2874580 +2020-04-06,2.08100,2.13900,1.97500,2.02100,2.02100,0.15%,2477990 +2020-04-07,2.08000,2.09800,1.99000,2.02800,2.02800,0.35%,3031320 +2020-04-08,2.05100,2.11200,2.00700,2.09300,2.09300,3.21%,2003330 +2020-04-09,2.13300,2.19100,2.06100,2.14800,2.14800,2.63%,2282340 +2020-04-13,2.14500,2.16500,2.04900,2.12900,2.12900,-0.88%,1787200 +2020-04-14,2.16600,2.24600,2.16600,2.19000,2.19000,2.87%,1530410 +2020-04-15,2.15000,2.19900,2.11900,2.16100,2.16100,-1.32%,1690140 +2020-04-16,2.17600,2.18900,2.10400,2.16000,2.16000,-0.05%,1774330 +2020-04-17,2.21000,2.25900,2.14200,2.17700,2.17700,0.79%,1781050 +2020-04-20,2.18200,2.19000,2.11300,2.16900,2.16900,-0.37%,1116290 +2020-04-21,2.15300,2.15300,2.02700,2.09800,2.09800,-3.27%,1156050 +2020-04-22,2.13900,2.17100,2.10500,2.14600,2.14600,2.29%,1021600 +2020-04-23,2.17100,2.20200,2.13100,2.16200,2.16200,0.75%,2073680 +2020-04-24,2.17500,2.19400,2.12100,2.17000,2.17000,0.37%,2070090 +2020-04-27,2.18500,2.24600,2.18000,2.22300,2.22300,2.44%,2322460 +2020-04-28,2.26300,2.33700,2.20700,2.27700,2.27700,2.43%,3327250 +2020-04-29,2.34500,2.39300,2.31500,2.34700,2.34700,3.07%,2041990 +2020-04-30,2.33700,2.33700,2.25000,2.29000,2.29000,-2.43%,2166980 +2020-05-01,2.22600,2.27400,2.21300,2.22300,2.22300,-2.93%,1244980 +2020-05-04,2.22200,2.26700,2.18600,2.23300,2.23300,0.45%,2374870 +2020-05-05,2.25900,2.33900,2.20700,2.24700,2.24700,0.63%,2916550 +2020-05-06,2.26800,2.28200,2.19200,2.20200,2.20200,-2.00%,1695400 +2020-05-07,2.23000,2.28900,2.19200,2.23800,2.23800,1.63%,5526650 +2020-05-08,2.35000,2.68900,2.30100,2.54200,2.54200,13.58%,7512580 +2020-05-11,2.54200,2.58400,2.43700,2.56500,2.56500,0.90%,3323290 +2020-05-12,2.57800,2.57800,2.39400,2.39800,2.39800,-6.51%,3678190 +2020-05-13,2.40000,2.44700,2.31900,2.32900,2.32900,-2.88%,2931690 +2020-05-14,2.29200,2.34800,2.23400,2.33500,2.33500,0.26%,2029130 +2020-05-15,2.30000,2.38300,2.27800,2.32900,2.32900,-0.26%,2323210 +2020-05-18,2.35800,2.46600,2.34800,2.44100,2.44100,4.81%,3100880 +2020-05-19,2.45000,2.53000,2.44900,2.47900,2.47900,1.56%,3369530 +2020-05-20,2.52000,2.58400,2.51000,2.56000,2.56000,3.27%,2271660 +2020-05-21,2.52300,2.55200,2.48900,2.51600,2.51600,-1.72%,2189880 +2020-05-22,2.50900,2.50900,2.41300,2.47000,2.47000,-1.83%,2982200 +2020-05-26,2.52000,2.58400,2.51800,2.53000,2.53000,2.43%,2818530 +2020-05-27,2.55200,2.59700,2.49500,2.58900,2.58900,2.33%,3780560 +2020-05-28,2.55900,2.59200,2.52400,2.53300,2.53300,-2.16%,2090260 +2020-05-29,2.49400,2.62800,2.49400,2.59600,2.59600,2.49%,7768900 +2020-06-01,2.63700,2.67900,2.61800,2.65500,2.65500,2.27%,3449130 +2020-06-02,2.67600,2.75500,2.61800,2.74600,2.74600,3.43%,4996260 +2020-06-03,2.79600,2.79600,2.72900,2.77300,2.77300,0.98%,3885870 +2020-06-04,2.76100,2.79800,2.75000,2.77500,2.77500,0.07%,3813730 +2020-06-05,2.86300,2.98000,2.80800,2.86100,2.86100,3.10%,6099410 +2020-06-08,2.92600,3.02600,2.92400,2.97100,2.97100,3.84%,9116960 +2020-06-09,2.97100,3.01000,2.90600,2.96200,2.96200,-0.30%,3886890 +2020-06-10,2.96500,2.99100,2.85600,2.91000,2.91000,-1.76%,3588710 +2020-06-11,2.87900,2.89000,2.77100,2.80200,2.80200,-3.71%,7650580 +2020-06-12,2.86300,2.94500,2.81900,2.92200,2.92200,4.28%,4196130 +2020-06-15,2.94800,3.15000,2.94100,3.12900,3.12900,7.08%,15438500 +2020-06-16,3.15300,3.24500,3.07300,3.11500,3.11500,-0.45%,8435270 +2020-06-17,3.14100,3.24900,3.14100,3.17700,3.17700,1.99%,16736140 +2020-06-18,3.15400,3.20000,3.08000,3.14200,3.14200,-1.10%,12935800 +2020-06-19,3.18700,3.33000,3.17900,3.23100,3.23100,2.83%,42842570 +2020-06-22,3.24200,3.24400,3.05200,3.10300,3.10300,-3.96%,11826150 +2020-06-23,3.13400,3.19000,3.09700,3.12700,3.12700,0.77%,13973880 +2020-06-24,3.14900,3.16900,3.02100,3.06100,3.06100,-2.11%,6438340 +2020-06-25,3.06600,3.17600,3.04500,3.10300,3.10300,1.37%,9489730 +2020-06-26,3.09400,3.14000,2.75600,2.81200,2.81200,-9.38%,65827020 +2020-06-29,2.81700,2.84000,2.75300,2.82400,2.82400,0.43%,6254360 +2020-06-30,2.84900,2.85700,2.75100,2.83900,2.83900,0.53%,10403060 +2020-07-01,2.83800,2.83800,2.74000,2.79400,2.79400,-1.59%,7921720 +2020-07-02,2.83500,2.87100,2.73100,2.74800,2.74800,-1.65%,4235340 +2020-07-06,2.80200,2.84400,2.78100,2.79500,2.79500,1.71%,4889490 +2020-07-07,2.77100,2.80200,2.73000,2.75300,2.75300,-1.50%,4453640 +2020-07-08,2.76500,2.82700,2.74300,2.82100,2.82100,2.47%,4380220 +2020-07-09,2.81700,2.85600,2.74700,2.76400,2.76400,-2.02%,4626170 +2020-07-10,2.77800,2.79500,2.74000,2.76400,2.76400,,3038880 +2020-07-13,2.82100,2.82100,2.70700,2.71300,2.71300,-1.85%,3194190 +2020-07-14,2.70000,2.78500,2.65900,2.77000,2.77000,2.10%,5417250 +2020-07-15,2.81100,2.83700,2.73700,2.78600,2.78600,0.58%,2377090 +2020-07-16,2.77200,2.81500,2.74700,2.81300,2.81300,0.97%,1956790 +2020-07-17,2.81200,2.89200,2.80200,2.84000,2.84000,0.96%,2245880 +2020-07-20,2.84700,2.87500,2.80700,2.86500,2.86500,0.88%,2602150 +2020-07-21,2.87500,2.88100,2.78500,2.80900,2.80900,-1.95%,3532260 +2020-07-22,2.79800,2.84300,2.76500,2.79700,2.79700,-0.43%,4129170 +2020-07-23,2.80200,2.83000,2.73400,2.76200,2.76200,-1.25%,2404780 +2020-07-24,2.75500,2.76600,2.67200,2.71700,2.71700,-1.63%,1842100 +2020-07-27,2.73100,2.84800,2.73100,2.84600,2.84600,4.75%,1968910 +2020-07-28,2.85200,2.85900,2.78700,2.81400,2.81400,-1.12%,3447220 +2020-07-29,2.83200,2.96000,2.82300,2.95800,2.95800,5.12%,2736390 +2020-07-30,2.92100,2.98800,2.90000,2.97300,2.97300,0.51%,2301850 +2020-07-31,2.99200,3.03100,2.95000,3.03100,3.03100,1.95%,3449930 +2020-08-03,3.10000,3.11800,3.02100,3.03100,3.03100,,5165260 +2020-08-04,3.03400,3.07400,3.01100,3.03300,3.03300,0.07%,2915140 +2020-08-05,3.04900,3.11000,3.00800,3.07900,3.07900,1.52%,8762820 +2020-08-06,3.06400,3.07300,2.98000,3.00900,3.00900,-2.27%,2218170 +2020-08-07,3.00500,3.05000,2.96700,3.01800,3.01800,0.30%,2716340 +2020-08-10,3.04000,3.06200,3.00300,3.02100,3.02100,0.10%,2736200 +2020-08-11,3.05300,3.11700,3.03000,3.04800,3.04800,0.89%,6244090 +2020-08-12,2.78400,2.84500,2.56400,2.60100,2.60100,-14.67%,22849140 +2020-08-13,2.60900,2.63900,2.54100,2.59900,2.59900,-0.08%,7727750 +2020-08-14,2.57400,2.62300,2.55900,2.61000,2.61000,0.42%,6331080 +2020-08-17,2.62000,2.62700,2.55700,2.57400,2.57400,-1.38%,3720530 +2020-08-18,2.56500,2.58900,2.52600,2.58600,2.58600,0.47%,3882400 +2020-08-19,2.59700,2.63500,2.58200,2.59100,2.59100,0.19%,3617600 +2020-08-20,2.56600,2.62400,2.56100,2.61900,2.61900,1.08%,3372890 +2020-08-21,2.61000,2.65400,2.59900,2.65400,2.65400,1.34%,2299900 +2020-08-24,2.66200,2.69800,2.63200,2.66600,2.66600,0.45%,3663560 +2020-08-25,2.66200,2.69300,2.62400,2.66500,2.66500,-0.04%,4857340 +2020-08-26,2.57400,2.65400,2.57100,2.59900,2.59900,-2.48%,5116190 +2020-08-27,2.60700,2.63000,2.58600,2.61500,2.61500,0.62%,3450810 +2020-08-28,2.62600,2.73900,2.62600,2.70700,2.70700,3.52%,5584820 +2020-08-31,2.69800,2.78900,2.68900,2.73900,2.73900,1.18%,4980910 +2020-09-01,2.73600,2.75000,2.67000,2.70700,2.70700,-1.17%,3638300 +2020-09-02,2.69100,2.75000,2.64200,2.73200,2.73200,0.92%,4590850 +2020-09-03,2.73300,2.73300,2.57300,2.58400,2.58400,-5.42%,4283520 +2020-09-04,2.60800,2.63100,2.49200,2.55400,2.55400,-1.16%,2584780 +2020-09-08,2.53100,2.57700,2.47100,2.53100,2.53100,-0.90%,2329570 +2020-09-09,2.52300,2.64400,2.51500,2.61700,2.61700,3.40%,2971750 +2020-09-10,2.63000,2.63300,2.53600,2.54400,2.54400,-2.79%,2643820 +2020-09-11,2.57000,2.58400,2.53000,2.56600,2.56600,0.86%,2098400 +2020-09-14,2.59100,2.64300,2.56900,2.63400,2.63400,2.65%,2480170 +2020-09-15,2.65000,2.68400,2.60900,2.62500,2.62500,-0.34%,2549830 +2020-09-16,2.63300,2.66000,2.62000,2.63000,2.63000,0.19%,2470110 +2020-09-17,2.62000,2.64900,2.57900,2.63900,2.63900,0.34%,2174990 +2020-09-18,2.66600,2.71400,2.64600,2.69500,2.69500,2.12%,5398170 +2020-09-21,2.64500,2.64500,2.56800,2.59100,2.59100,-3.86%,3446110 +2020-09-22,2.61700,2.63500,2.53500,2.60400,2.60400,0.50%,3582940 +2020-09-23,2.61200,2.64900,2.50600,2.51300,2.51300,-3.49%,2490270 +2020-09-24,2.50200,2.59200,2.45400,2.54200,2.54200,1.15%,2015100 +2020-09-25,2.53400,2.60300,2.52300,2.57100,2.57100,1.14%,2126710 +2020-09-28,2.60600,2.65500,2.60600,2.64900,2.64900,3.03%,2335300 +2020-09-29,2.65000,2.68700,2.65000,2.68000,2.68000,1.17%,1756930 +2020-09-30,2.66600,2.70900,2.63400,2.64000,2.64000,-1.49%,2865230 +2020-10-01,2.65900,2.67500,2.60200,2.61600,2.61600,-0.91%,1589770 +2020-10-02,2.56500,2.62300,2.53100,2.58300,2.58300,-1.26%,1218770 +2020-10-05,2.61000,2.68600,2.60000,2.67600,2.67600,3.60%,2296810 +2020-10-06,2.69500,2.71300,2.63800,2.65100,2.65100,-0.93%,1886560 +2020-10-07,2.66800,2.72500,2.66800,2.70300,2.70300,1.96%,1676200 +2020-10-08,2.72700,2.76600,2.72700,2.76100,2.76100,2.15%,1301750 +2020-10-09,2.78700,2.79400,2.76300,2.77100,2.77100,0.36%,967610 +2020-10-12,2.78900,2.81900,2.77100,2.79200,2.79200,0.76%,2176930 +2020-10-13,2.79200,2.80400,2.72800,2.78500,2.78500,-0.25%,1330090 +2020-10-14,2.77500,2.79900,2.73500,2.74500,2.74500,-1.44%,1301660 +2020-10-15,2.70900,2.77100,2.69100,2.76600,2.76600,0.77%,1052100 +2020-10-16,2.76400,2.77700,2.72300,2.72900,2.72900,-1.34%,1541050 +2020-10-19,2.74000,2.74400,2.65500,2.66900,2.66900,-2.20%,1262860 +2020-10-20,2.69200,2.69200,2.64100,2.65200,2.65200,-0.64%,1393940 +2020-10-21,2.65600,2.68800,2.60700,2.61500,2.61500,-1.40%,1557010 +2020-10-22,2.60800,2.69000,2.58600,2.67600,2.67600,2.33%,1900890 +2020-10-23,2.68900,2.68900,2.53000,2.54600,2.54600,-4.86%,3375320 +2020-10-26,2.53000,2.53000,2.40000,2.43000,2.43000,-4.56%,2468190 +2020-10-27,2.42500,2.43900,2.37200,2.37400,2.37400,-2.30%,2203130 +2020-10-28,2.32400,2.35100,2.21400,2.22500,2.22500,-6.28%,3378780 +2020-10-29,2.21600,2.32200,2.19500,2.29500,2.29500,3.15%,2430480 +2020-10-30,2.28300,2.32300,2.24700,2.27200,2.27200,-1.00%,2076420 +2020-11-02,2.30000,2.31800,2.26900,2.30000,2.30000,1.23%,7398580 +2020-11-03,2.35600,2.35600,2.29600,2.32100,2.32100,0.91%,4731080 +2020-11-04,2.68700,2.88800,2.62200,2.83800,2.83800,22.27%,11950680 +2020-11-05,2.84700,2.87200,2.73300,2.86900,2.86900,1.09%,3872070 +2020-11-06,2.78000,2.85000,2.78000,2.79700,2.79700,-2.51%,4179030 +2020-11-09,2.81300,2.99500,2.76900,2.77000,2.77000,-0.97%,4897930 +2020-11-10,2.76700,2.83300,2.75300,2.77800,2.77800,0.29%,3673330 +2020-11-11,2.79800,2.88100,2.79100,2.85000,2.85000,2.59%,3366030 +2020-11-12,2.82500,2.87100,2.82300,2.85500,2.85500,0.18%,2390270 +2020-11-13,2.85100,2.97400,2.85000,2.95300,2.95300,3.43%,3424110 +2020-11-16,2.95000,3.00000,2.93300,2.94900,2.94900,-0.14%,3855010 +2020-11-17,2.89000,2.98500,2.89000,2.95000,2.95000,0.03%,2702850 +2020-11-18,2.95800,3.00000,2.95000,2.95600,2.95600,0.20%,3526630 +2020-11-19,2.97200,3.00000,2.95300,2.99600,2.99600,1.35%,2511380 +2020-11-20,2.96600,3.00000,2.96500,2.99400,2.99400,-0.07%,4025080 +2020-11-23,2.98900,3.00000,2.93000,2.93600,2.93600,-1.94%,3535380 +2020-11-24,2.98500,2.98500,2.88000,2.90900,2.90900,-0.92%,4586050 +2020-11-25,2.87800,2.95000,2.87800,2.93100,2.93100,0.76%,2757080 +2020-11-27,2.91600,2.99100,2.91600,2.96500,2.96500,1.16%,2470320 +2020-11-30,2.94200,2.97500,2.80300,2.82100,2.82100,-4.86%,5611080 +2020-12-01,2.85100,2.92900,2.82600,2.88700,2.88700,2.34%,3458250 +2020-12-02,2.88500,2.93800,2.83700,2.91400,2.91400,0.94%,2309180 +2020-12-03,2.90900,2.99700,2.90900,2.96700,2.96700,1.82%,2466360 +2020-12-04,2.98300,3.07000,2.97700,3.06300,3.06300,3.24%,2949720 +2020-12-07,3.06000,3.15300,3.04300,3.09500,3.09500,1.04%,2618470 +2020-12-08,3.08100,3.11100,3.05100,3.09200,3.09200,-0.10%,1853410 +2020-12-09,3.09200,3.12600,3.01100,3.03400,3.03400,-1.88%,2024200 +2020-12-10,2.99600,3.05100,2.95500,3.04300,3.04300,0.30%,1387530 +2020-12-11,3.01100,3.04000,2.97300,2.99200,2.99200,-1.68%,2987310 +2020-12-14,3.01900,3.02000,2.92300,2.92400,2.92400,-2.27%,3118810 +2020-12-15,2.96500,3.00200,2.91200,2.99000,2.99000,2.26%,5447960 +2020-12-16,3.01000,3.01000,2.99000,2.99300,2.99300,0.10%,3788280 +2020-12-17,3.00100,3.01500,2.96800,2.99500,2.99500,0.07%,3400730 +2020-12-18,3.00000,3.08800,2.96300,3.04900,3.04900,1.80%,6956520 +2020-12-21,2.97900,3.02300,2.94200,2.99700,2.99700,-1.71%,2634530 +2020-12-22,2.99500,3.03300,2.96400,2.98000,2.98000,-0.57%,1926290 +2020-12-23,2.99900,3.05800,2.95100,3.01900,3.01900,1.31%,3072170 +2020-12-24,3.04500,3.05500,3.02200,3.05200,3.05200,1.09%,1156420 +2020-12-28,3.08000,3.09500,3.04900,3.05300,3.05300,0.03%,1925100 +2020-12-29,3.05300,3.07000,3.02400,3.05300,3.05300,,2941610 +2020-12-30,3.05000,3.09000,3.03400,3.04700,3.04700,-0.20%,3198170 +2020-12-31,3.04900,3.17500,3.03400,3.16600,3.16600,3.91%,3904420 +2021-01-04,3.18000,3.21000,3.08300,3.10500,3.10500,-1.93%,2424750 +2021-01-05,3.09800,3.16000,3.09300,3.11600,3.11600,0.35%,2156090 +2021-01-06,3.11600,3.23800,3.11500,3.18900,3.18900,2.34%,3346820 +2021-01-07,3.25000,3.32600,3.19700,3.21900,3.21900,0.94%,6208880 +2021-01-08,3.24600,3.29500,3.14600,3.18800,3.18800,-0.96%,2617600 +2021-01-11,3.15300,3.23900,3.14300,3.21000,3.21000,0.69%,1859230 +2021-01-12,3.22500,3.27300,3.18100,3.24100,3.24100,0.97%,2702490 +2021-01-13,3.23200,3.29400,3.22500,3.25400,3.25400,0.40%,2683390 +2021-01-14,3.28000,3.30000,3.25300,3.26700,3.26700,0.40%,1846520 +2021-01-15,3.25400,3.31000,3.22600,3.23500,3.23500,-0.98%,2498590 +2021-01-19,3.27600,3.28200,3.20900,3.24700,3.24700,0.37%,1770800 +2021-01-20,3.26500,3.38700,3.26500,3.36800,3.36800,3.73%,3077410 +2021-01-21,3.36800,3.43000,3.34100,3.37600,3.37600,0.24%,2627940 +2021-01-22,3.33200,3.43400,3.30900,3.42100,3.42100,1.33%,3455840 +2021-01-25,3.43000,3.50800,3.40600,3.47000,3.47000,1.43%,3043580 +2021-01-26,3.47400,3.48000,3.36000,3.37900,3.37900,-2.62%,2036540 +2021-01-27,3.30600,3.30600,3.21100,3.22400,3.22400,-4.59%,2375290 +2021-01-28,3.24200,3.24200,3.12400,3.18000,3.18000,-1.36%,1795690 +2021-01-29,3.16600,3.18800,3.05200,3.10000,3.10000,-2.52%,3095930 +2021-02-01,3.13300,3.19700,3.09500,3.15400,3.15400,1.74%,2279240 +2021-02-02,3.18400,3.21000,3.14100,3.17500,3.17500,0.67%,2965430 +2021-02-03,3.25000,3.47400,3.25000,3.30300,3.30300,4.03%,4553940 +2021-02-04,3.33300,3.35800,3.24200,3.29000,3.29000,-0.39%,2095510 +2021-02-05,3.27100,3.27100,3.10300,3.19500,3.19500,-2.89%,3648100 +2021-02-08,3.19600,3.38500,3.19500,3.38000,3.38000,5.79%,4207630 +2021-02-09,3.38000,3.40800,3.33000,3.39000,3.39000,0.30%,1928740 +2021-02-10,3.41000,3.41800,3.34600,3.37200,3.37200,-0.53%,1590960 +2021-02-11,3.35600,3.46200,3.35600,3.42200,3.42200,1.48%,2203290 +2021-02-12,3.25100,3.35000,3.15300,3.19500,3.19500,-6.63%,6508540 +2021-02-16,3.23700,3.29400,3.17900,3.19300,3.19300,-0.06%,2846910 +2021-02-17,3.14400,3.20500,3.10100,3.15300,3.15300,-1.25%,1796390 +2021-02-18,3.14300,3.18600,3.13400,3.16300,3.16300,0.32%,1885570 +2021-02-19,3.17400,3.21200,3.13400,3.16800,3.16800,0.16%,2102490 +2021-02-22,3.13200,3.22200,3.12000,3.17800,3.17800,0.32%,2730240 +2021-02-23,3.14800,3.29400,3.05900,3.26400,3.26400,2.71%,6735490 +2021-02-24,3.23800,3.39800,3.23800,3.37000,3.37000,3.25%,3125610 +2021-02-25,3.33400,3.37000,3.25000,3.25000,3.25000,-3.56%,2806580 +2021-02-26,3.23300,3.32300,3.20500,3.26300,3.26300,0.40%,3532260 +2021-03-01,3.34700,3.43700,3.28800,3.42700,3.42700,5.03%,2218270 +2021-03-02,3.44600,3.46000,3.37700,3.40800,3.40800,-0.55%,2531290 +2021-03-03,3.42900,3.46700,3.35900,3.36200,3.36200,-1.35%,2916190 +2021-03-04,3.37900,3.39400,3.22600,3.26200,3.26200,-2.97%,2860210 +2021-03-05,3.31100,3.40700,3.22600,3.39100,3.39100,3.95%,3308650 +2021-03-08,3.44800,3.53100,3.40000,3.45500,3.45500,1.89%,3371350 +2021-03-09,3.49700,3.53200,3.41600,3.43200,3.43200,-0.67%,3132900 +2021-03-10,3.45600,3.59200,3.43400,3.57000,3.57000,4.02%,2794340 +2021-03-11,3.57000,3.64900,3.57000,3.58100,3.58100,0.31%,2683640 +2021-03-12,3.57100,3.66300,3.49900,3.64600,3.64600,1.82%,2376380 +2021-03-15,3.67000,3.71900,3.61000,3.71000,3.71000,1.76%,2705830 +2021-03-16,3.74000,3.75000,3.67600,3.71400,3.71400,0.11%,2519840 +2021-03-17,3.69300,3.83000,3.65900,3.83000,3.83000,3.12%,3811180 +2021-03-18,3.81600,3.88000,3.78600,3.82300,3.82300,-0.18%,4224790 +2021-03-19,3.75800,3.87600,3.74400,3.85500,3.85500,0.84%,11350840 +2021-03-22,3.87000,3.93700,3.79000,3.89200,3.89200,0.96%,3834410 +2021-03-23,3.86700,3.86900,3.74600,3.76600,3.76600,-3.24%,4154850 +2021-03-24,3.76800,3.87400,3.73100,3.73900,3.73900,-0.72%,3097840 +2021-03-25,3.72500,3.76700,3.67300,3.70600,3.70600,-0.88%,3253770 +2021-03-26,3.72400,3.83100,3.71900,3.81700,3.81700,3.00%,3403360 +2021-03-29,3.76500,3.83700,3.72900,3.74700,3.74700,-1.83%,4901040 +2021-03-30,3.71000,3.82400,3.69300,3.79400,3.79400,1.25%,2911750 +2021-03-31,3.79500,3.93100,3.79500,3.90600,3.90600,2.95%,3131350 +2021-04-01,3.93300,3.96000,3.88400,3.96000,3.96000,1.38%,2893460 +2021-04-05,3.96200,4.03100,3.96200,4.00000,4.00000,1.01%,3522200 +2021-04-06,3.98400,4.03300,3.92400,3.93600,3.93600,-1.60%,1775990 +2021-04-07,3.94100,3.96100,3.91700,3.93400,3.93400,-0.05%,2019480 +2021-04-08,3.98000,3.98000,3.91900,3.95800,3.95800,0.61%,4883110 +2021-04-09,3.93700,3.97600,3.91100,3.96800,3.96800,0.25%,2759000 +2021-04-12,3.96900,4.07100,3.92400,4.00300,4.00300,0.88%,8110680 +2021-04-13,4.00500,4.03400,3.93300,3.95300,3.95300,-1.25%,1483460 +2021-04-14,3.97600,3.99400,3.91900,3.92800,3.92800,-0.63%,1635370 +2021-04-15,3.95000,3.96500,3.91800,3.93300,3.93300,0.13%,1841230 +2021-04-16,3.97100,3.97700,3.90600,3.91700,3.91700,-0.41%,1569660 +2021-04-19,3.90000,3.92600,3.82700,3.85600,3.85600,-1.56%,2171740 +2021-04-20,3.84600,3.88500,3.75200,3.78300,3.78300,-1.89%,2316920 +2021-04-21,3.77800,3.86300,3.75300,3.85000,3.85000,1.77%,1642260 +2021-04-22,3.78600,3.84400,3.76200,3.77900,3.77900,-1.84%,2399490 +2021-04-23,3.79900,3.85900,3.77700,3.82500,3.82500,1.22%,2118380 +2021-04-26,3.81800,3.89700,3.79800,3.86600,3.86600,1.07%,1804430 +2021-04-27,3.85800,3.89000,3.82800,3.85000,3.85000,-0.41%,1538780 +2021-04-28,3.82000,3.84900,3.79000,3.81400,3.81400,-0.94%,1378640 +2021-04-29,3.85600,3.86800,3.79000,3.81000,3.81000,-0.10%,1063390 +2021-04-30,3.80600,3.81900,3.69100,3.70200,3.70200,-2.83%,2398150 +2021-05-03,3.74200,3.76100,3.70100,3.72600,3.72600,0.65%,1918910 +2021-05-04,3.69700,3.73400,3.63800,3.65800,3.65800,-1.83%,2466320 +2021-05-05,3.55900,3.69600,3.52000,3.62600,3.62600,-0.87%,2727570 +2021-05-06,3.63200,3.65600,3.50800,3.61700,3.61700,-0.25%,2279080 +2021-05-07,3.60200,3.69100,3.56200,3.63900,3.63900,0.61%,1639460 +2021-05-10,3.64500,3.64500,3.51400,3.51700,3.51700,-3.35%,2057270 +2021-05-11,3.46400,3.46800,3.38700,3.41900,3.41900,-2.79%,1679080 +2021-05-12,3.36900,3.42500,3.35400,3.36500,3.36500,-1.58%,1941430 +2021-05-13,3.37500,3.47600,3.34800,3.45700,3.45700,2.73%,2064400 +2021-05-14,3.48200,3.66400,3.48000,3.62600,3.62600,4.89%,2226330 +2021-05-17,3.59200,3.63100,3.56600,3.61300,3.61300,-0.36%,1092480 +2021-05-18,3.56600,3.65000,3.56600,3.59500,3.59500,-0.50%,1812200 +2021-05-19,3.54600,3.59600,3.52100,3.58000,3.58000,-0.42%,1588690 +2021-05-20,3.57100,3.59100,3.54300,3.59000,3.59000,0.28%,1236470 +2021-05-21,3.60100,3.64000,3.55800,3.56600,3.56600,-0.67%,1699250 +2021-05-24,3.56700,3.60300,3.55000,3.59300,3.59300,0.76%,1483950 +2021-05-25,3.58800,3.61100,3.54700,3.54700,3.54700,-1.28%,1941770 +2021-05-26,3.55200,3.58800,3.54000,3.56600,3.56600,0.54%,1229330 +2021-05-27,3.55000,3.63900,3.55000,3.59800,3.59800,0.90%,3717840 +2021-05-28,3.56000,3.56200,3.47000,3.47400,3.47400,-3.45%,1745010 +2021-06-01,3.50800,3.54600,3.47200,3.52100,3.52100,1.35%,1951600 +2021-06-02,3.53500,3.63900,3.48400,3.62800,3.62800,3.04%,4564290 +2021-06-03,3.62200,3.64500,3.57700,3.64100,3.64100,0.36%,1080300 +2021-06-04,3.64400,3.67700,3.61500,3.66900,3.66900,0.77%,973180 +2021-06-07,3.67900,3.71500,3.64700,3.70000,3.70000,0.84%,1671350 +2021-06-08,3.72000,3.73900,3.68200,3.68500,3.68500,-0.41%,1298710 +2021-06-09,3.68500,3.69800,3.62800,3.63100,3.63100,-1.47%,1571470 +2021-06-10,3.64100,3.69800,3.62200,3.64100,3.64100,0.28%,905270 +2021-06-11,3.66000,3.67300,3.63400,3.66500,3.66500,0.66%,830690 +2021-06-14,3.66500,3.68800,3.61000,3.62400,3.62400,-1.12%,1262420 +2021-06-15,3.61700,3.64700,3.60100,3.61800,3.61800,-0.17%,1961710 +2021-06-16,3.62300,3.62300,3.55200,3.57600,3.57600,-1.16%,1260620 +2021-06-17,3.55200,3.58900,3.50600,3.53900,3.53900,-1.03%,1746330 +2021-06-18,3.50000,3.51900,3.39400,3.42600,3.42600,-3.19%,3222090 +2021-06-21,3.44800,3.55900,3.44300,3.49300,3.49300,1.96%,2227680 +2021-06-22,3.47800,3.50600,3.38300,3.40200,3.40200,-2.61%,1969870 +2021-06-23,3.40200,3.46600,3.39400,3.43400,3.43400,0.94%,1786100 +2021-06-24,3.47400,3.54100,3.44900,3.53700,3.53700,3.00%,1268030 +2021-06-25,3.54000,3.61100,3.52000,3.60100,3.60100,1.81%,7819660 +2021-06-28,3.59300,3.61400,3.50300,3.55300,3.55300,-1.33%,1187870 +2021-06-29,3.55900,3.57300,3.50600,3.53900,3.53900,-0.39%,937050 +2021-06-30,3.52200,3.54900,3.48300,3.51800,3.51800,-0.59%,2181440 +2021-07-01,3.53500,3.58500,3.49700,3.54600,3.54600,0.80%,1229200 +2021-07-02,3.55900,3.59200,3.49900,3.54100,3.54100,-0.14%,1438940 +2021-07-06,3.53700,3.53700,3.45900,3.46000,3.46000,-2.29%,1421690 +2021-07-07,3.46200,3.51100,3.40200,3.42800,3.42800,-0.92%,1466350 +2021-07-08,3.40000,3.44700,3.33300,3.38000,3.38000,-1.40%,1406180 +2021-07-09,3.42900,3.49100,3.40600,3.45600,3.45600,2.25%,3849220 +2021-07-12,3.47900,3.48000,3.35000,3.35900,3.35900,-2.81%,1658020 +2021-07-13,3.34600,3.35300,3.28800,3.29500,3.29500,-1.91%,2295100 +2021-07-14,3.32300,3.45500,3.30300,3.44500,3.44500,4.55%,2559680 +2021-07-15,3.43700,3.46700,3.39800,3.45500,3.45500,0.29%,2656750 +2021-07-16,3.48000,3.48900,3.40000,3.41400,3.41400,-1.19%,2675660 +2021-07-19,3.35400,3.49500,3.34800,3.49300,3.49300,2.31%,2979070 +2021-07-20,3.51100,3.59200,3.47900,3.48300,3.48300,-0.29%,2482830 +2021-07-21,3.48700,3.53500,3.45900,3.51300,3.51300,0.86%,1310630 +2021-07-22,3.48800,3.51100,3.42900,3.44200,3.44200,-2.02%,945380 +2021-07-23,3.45100,3.51200,3.43000,3.51000,3.51000,1.98%,695070 +2021-07-26,3.51800,3.57400,3.51300,3.52800,3.52800,0.51%,992490 +2021-07-27,3.50800,3.50800,3.44000,3.49700,3.49700,-0.88%,1160960 +2021-07-28,3.49200,3.60000,3.49200,3.57100,3.57100,2.12%,1181880 +2021-07-29,3.60000,3.75000,3.57900,3.73500,3.73500,4.59%,1887690 +2021-07-30,3.72700,3.81600,3.69300,3.80400,3.80400,1.85%,1869290 +2021-08-02,3.81000,3.86400,3.73000,3.74600,3.74600,-1.52%,1774930 +2021-08-03,3.74300,3.84700,3.72300,3.78800,3.78800,1.12%,1363450 +2021-08-04,3.76000,3.83500,3.76000,3.78000,3.78000,-0.21%,1933940 +2021-08-05,3.80400,3.87300,3.80400,3.86000,3.86000,2.12%,1951430 +2021-08-06,3.88000,3.93900,3.85100,3.89500,3.89500,0.91%,1962710 +2021-08-09,3.91900,3.94100,3.83500,3.89000,3.89000,-0.13%,2980930 +2021-08-10,3.89700,3.94100,3.83000,3.85700,3.85700,-0.85%,2375300 +2021-08-11,3.95000,3.96300,3.81300,3.88200,3.88200,0.65%,3617740 +2021-08-12,3.86700,3.92500,3.80100,3.83300,3.83300,-1.26%,3219480 +2021-08-13,3.80100,3.81700,3.62100,3.63000,3.63000,-5.30%,3035520 +2021-08-16,3.63000,3.71200,3.57000,3.70600,3.70600,2.09%,2510490 +2021-08-17,3.69100,3.70200,3.61100,3.65700,3.65700,-1.32%,2037420 +2021-08-18,3.64200,3.66000,3.55400,3.56200,3.56200,-2.60%,1186270 +2021-08-19,3.51400,3.52000,3.43000,3.47600,3.47600,-2.41%,1613590 +2021-08-20,3.46400,3.57000,3.46400,3.56400,3.56400,2.53%,1556050 +2021-08-23,3.57700,3.60100,3.55200,3.59300,3.59300,0.81%,1225780 +2021-08-24,3.58500,3.61500,3.54200,3.54900,3.54900,-1.22%,1442360 +2021-08-25,3.54900,3.59000,3.54000,3.55900,3.55900,0.28%,1473750 +2021-08-26,3.56300,3.60200,3.49300,3.49700,3.49700,-1.74%,2488090 +2021-08-27,3.48900,3.59100,3.46600,3.57300,3.57300,2.17%,3027190 +2021-08-30,3.58100,3.58100,3.52700,3.55000,3.55000,-0.64%,2545540 +2021-08-31,3.55800,3.70000,3.53400,3.65400,3.65400,2.93%,5254270 +2021-09-01,3.67100,3.79300,3.63800,3.75400,3.75400,2.74%,1768140 +2021-09-02,3.75400,3.82100,3.73100,3.78400,3.78400,0.80%,1498100 +2021-09-03,3.80000,3.86500,3.79300,3.80000,3.80000,0.42%,1511880 +2021-09-07,3.80000,3.80000,3.65800,3.67200,3.67200,-3.37%,1129630 +2021-09-08,3.64300,3.67800,3.62300,3.63300,3.63300,-1.06%,1187170 +2021-09-09,3.64300,3.68000,3.62800,3.64800,3.64800,0.41%,1109320 +2021-09-10,3.65900,3.69500,3.65600,3.65900,3.65900,0.30%,1410920 +2021-09-13,3.68600,3.73300,3.63200,3.71300,3.71300,1.48%,1108660 +2021-09-14,3.73500,3.73500,3.57800,3.60700,3.60700,-2.85%,1272120 +2021-09-15,3.62100,3.64500,3.58200,3.64400,3.64400,1.03%,1209820 +2021-09-16,3.62300,3.66800,3.60100,3.64300,3.64300,-0.03%,976710 +2021-09-17,3.62100,3.74900,3.60800,3.72500,3.72500,2.25%,4647230 +2021-09-20,3.65400,3.66900,3.56500,3.63200,3.63200,-2.50%,2114790 +2021-09-21,3.66900,3.69000,3.63300,3.66700,3.66700,0.96%,2584640 +2021-09-22,3.68800,3.80400,3.68800,3.77400,3.77400,2.92%,1637480 +2021-09-23,3.79900,3.87500,3.73800,3.75000,3.75000,-0.64%,1540120 +2021-09-24,3.72500,3.78000,3.68100,3.73000,3.73000,-0.53%,1068230 +2021-09-27,3.72100,3.81300,3.71900,3.78800,3.78800,1.55%,1399320 +2021-09-28,3.75700,3.77400,3.71100,3.73000,3.73000,-1.53%,1269430 +2021-09-29,3.73500,3.75400,3.65800,3.67000,3.67000,-1.61%,900460 +2021-09-30,3.68500,3.77600,3.63300,3.65700,3.65700,-0.35%,1269090 +2021-10-01,3.67200,3.75400,3.63000,3.73500,3.73500,2.13%,890500 +2021-10-04,3.78000,3.78000,3.67000,3.68800,3.68800,-1.26%,787670 +2021-10-05,3.68600,3.74400,3.65800,3.72800,3.72800,1.08%,758950 +2021-10-06,3.69100,3.72100,3.62700,3.65200,3.65200,-2.04%,1431220 +2021-10-07,3.68500,3.77900,3.65800,3.73000,3.73000,2.14%,1412940 +2021-10-08,3.73600,3.77200,3.67600,3.68800,3.68800,-1.13%,512230 +2021-10-11,3.69300,3.72200,3.68000,3.69900,3.69900,0.30%,595360 +2021-10-12,3.71500,3.72800,3.57900,3.58800,3.58800,-3.00%,1016530 +2021-10-13,3.61600,3.61700,3.54200,3.58000,3.58000,-0.22%,1110580 +2021-10-14,3.61800,3.63400,3.57000,3.59600,3.59600,0.45%,1636050 +2021-10-15,3.65000,3.67100,3.53900,3.54400,3.54400,-1.45%,3293740 +2021-10-18,3.52500,3.56500,3.48000,3.49700,3.49700,-1.33%,1287430 +2021-10-19,3.50300,3.53300,3.47800,3.52400,3.52400,0.77%,1291190 +2021-10-20,3.53900,3.55100,3.49700,3.53500,3.53500,0.31%,1296350 +2021-10-21,3.53600,3.55700,3.48600,3.53700,3.53700,0.06%,1202820 +2021-10-22,3.53200,3.62300,3.51100,3.53000,3.53000,-0.20%,1024410 +2021-10-25,3.52500,3.54900,3.51000,3.53300,3.53300,0.08%,1135350 +2021-10-26,3.52700,3.58500,3.48200,3.54500,3.54500,0.34%,3700240 +2021-10-27,3.53400,3.58900,3.50400,3.53100,3.53100,-0.39%,1073260 +2021-10-28,3.53400,3.60900,3.53100,3.54400,3.54400,0.37%,1831510 +2021-10-29,3.55000,3.61700,3.53400,3.53900,3.53900,-0.14%,3371190 +2021-11-01,3.54500,3.67200,3.54500,3.66500,3.66500,3.56%,1540830 +2021-11-02,3.66800,3.70600,3.65500,3.70600,3.70600,1.12%,1688760 +2021-11-03,4.14100,4.40000,4.02600,4.18700,4.18700,12.98%,8586550 +2021-11-04,4.19100,4.71400,4.19100,4.69700,4.69700,12.18%,11790020 +2021-11-05,4.60000,4.70600,4.47400,4.65800,4.65800,-0.83%,7256640 +2021-11-08,4.65600,4.70000,4.49200,4.50400,4.50400,-3.31%,2578100 +2021-11-09,4.48100,4.55000,4.46500,4.48400,4.48400,-0.44%,1801560 +2021-11-10,4.45300,4.47500,4.33400,4.38200,4.38200,-2.27%,2333130 +2021-11-11,4.37200,4.46100,4.37200,4.43100,4.43100,1.12%,1178380 +2021-11-12,4.46100,4.48300,4.33100,4.36900,4.36900,-1.40%,936860 +2021-11-15,4.36300,4.36300,4.23000,4.30900,4.30900,-1.37%,1584010 +2021-11-16,4.28100,4.40200,4.25800,4.40100,4.40100,2.14%,2559990 +2021-11-17,4.37900,4.41500,4.21900,4.25000,4.25000,-3.43%,1447280 +2021-11-18,4.25600,4.29300,4.19000,4.28600,4.28600,0.85%,1600210 +2021-11-19,4.23900,4.30800,4.19400,4.21800,4.21800,-1.59%,1849770 +2021-11-22,4.22900,4.34900,4.21300,4.21700,4.21700,-0.02%,1683770 +2021-11-23,4.20100,4.26600,4.16400,4.17800,4.17800,-0.92%,1326740 +2021-11-24,4.16600,4.23100,4.13600,4.19600,4.19600,0.43%,1079230 +2021-11-26,4.12300,4.14600,3.93600,4.04300,4.04300,-3.65%,1883600 +2021-11-29,4.06200,4.10800,3.99500,4.06300,4.06300,0.49%,2071860 +2021-11-30,4.02400,4.16700,3.97600,4.14000,4.14000,1.90%,3548010 +2021-12-01,4.20000,4.31600,4.17100,4.24300,4.24300,2.49%,3350760 +2021-12-02,4.25000,4.32900,4.20400,4.28400,4.28400,0.97%,1762220 +2021-12-03,4.28900,4.35000,4.18800,4.32300,4.32300,0.91%,1888560 +2021-12-06,4.36800,4.39500,4.27000,4.27000,4.27000,-1.23%,2011860 +2021-12-07,4.32100,4.41100,4.30500,4.38800,4.38800,2.76%,1664340 +2021-12-08,4.42200,4.48400,4.31800,4.37300,4.37300,-0.34%,1528660 +2021-12-09,4.34300,4.37700,4.24100,4.24400,4.24400,-2.95%,1489970 +2021-12-10,4.33800,4.35100,4.21500,4.28700,4.28700,1.01%,2192210 +2021-12-13,4.28000,4.31800,4.18600,4.19100,4.19100,-2.24%,1458800 +2021-12-14,4.17900,4.21300,4.11300,4.16300,4.16300,-0.67%,1409210 +2021-12-15,4.16100,4.25000,4.13200,4.23800,4.23800,1.80%,2239420 +2021-12-16,4.26000,4.28800,4.14100,4.16000,4.16000,-1.84%,2795860 +2021-12-17,4.14100,4.18000,4.06400,4.09400,4.09400,-1.59%,4052060 +2021-12-20,4.03400,4.14800,3.99300,4.12800,4.12800,0.83%,3541100 +2021-12-21,4.17900,4.31700,4.17900,4.26300,4.26300,3.27%,1730750 +2021-12-22,4.29400,4.29800,4.22300,4.25900,4.25900,-0.09%,1888180 +2021-12-23,4.26600,4.31500,4.26300,4.27200,4.27200,0.31%,1260090 +2021-12-27,4.30900,4.48000,4.28000,4.47600,4.47600,4.78%,3246650 +2021-12-28,4.48800,4.49700,4.37100,4.41700,4.41700,-1.32%,1408320 +2021-12-29,4.42100,4.55800,4.40300,4.55500,4.55500,3.12%,2500360 +2021-12-30,4.55500,4.64100,4.46800,4.46800,4.46800,-1.91%,1363340 +2021-12-31,4.45700,4.49100,4.38100,4.39500,4.39500,-1.63%,924820 +2022-01-03,4.46100,4.56200,4.42000,4.56200,4.56200,3.80%,2522150 +2022-01-04,4.66900,4.75300,4.65000,4.71400,4.71400,3.33%,3054620 +2022-01-05,4.73800,4.79900,4.52000,4.53600,4.53600,-3.78%,2963130 +2022-01-06,4.54100,4.60900,4.49300,4.51000,4.51000,-0.57%,1548200 +2022-01-07,4.51000,4.54200,4.40500,4.40800,4.40800,-2.26%,1359900 +2022-01-10,4.38800,4.42000,4.26800,4.41800,4.41800,0.23%,1694550 +2022-01-11,4.40000,4.51000,4.38400,4.49100,4.49100,1.65%,2052530 +2022-01-12,4.53400,4.53700,4.43700,4.48400,4.48400,-0.16%,1860610 +2022-01-13,4.51900,4.56500,4.48500,4.52900,4.52900,1.00%,1677210 +2022-01-14,4.55000,4.59100,4.54600,4.55700,4.55700,0.62%,3038010 +2022-01-18,4.55000,4.66800,4.53000,4.61700,4.61700,1.32%,2580730 +2022-01-19,4.61700,4.61700,4.20800,4.21500,4.21500,-8.71%,4039020 +2022-01-20,4.21500,4.38200,4.16300,4.23000,4.23000,0.36%,2330650 +2022-01-21,4.15500,4.32300,4.10000,4.10100,4.10100,-3.05%,2123760 +2022-01-24,4.03500,4.10500,3.89400,4.09400,4.09400,-0.17%,2353910 +2022-01-25,4.03400,4.06800,3.87000,3.94500,3.94500,-3.64%,1777470 +2022-01-26,4.01400,4.07800,3.84000,3.90100,3.90100,-1.12%,1660700 +2022-01-27,3.97100,4.00700,3.85000,3.88200,3.88200,-0.49%,1562820 +2022-01-28,3.87500,4.01700,3.81600,4.01500,4.01500,3.43%,1900330 +2022-01-31,3.99100,4.05200,3.93000,4.05200,4.05200,0.92%,2438080 +2022-02-01,4.08000,4.17500,3.97200,4.17000,4.17000,2.91%,6249120 +2022-02-02,4.35200,4.40100,4.09400,4.38100,4.38100,5.06%,8629360 +2022-02-03,4.34100,4.34100,3.86900,3.93100,3.93100,-10.27%,6118700 +2022-02-04,3.91800,3.98200,3.80800,3.82000,3.82000,-2.82%,3541610 +2022-02-07,3.84000,3.87100,3.72100,3.80100,3.80100,-0.50%,2829270 +2022-02-08,3.80000,3.86100,3.76900,3.85000,3.85000,1.29%,2083560 +2022-02-09,3.90000,3.90000,3.80600,3.86500,3.86500,0.39%,2202950 +2022-02-10,3.82600,3.91500,3.80600,3.85700,3.85700,-0.21%,2870910 +2022-02-11,3.84200,3.87900,3.76100,3.80600,3.80600,-1.32%,1849460 +2022-02-14,3.77500,3.83500,3.76700,3.80700,3.80700,0.03%,1582260 +2022-02-15,3.84100,3.97900,3.84100,3.97300,3.97300,4.36%,1994920 +2022-02-16,3.93800,3.99600,3.90100,3.97600,3.97600,0.08%,1383320 +2022-02-17,3.92300,3.94600,3.88400,3.88500,3.88500,-2.29%,1297250 +2022-02-18,3.88200,3.93700,3.85500,3.91600,3.91600,0.80%,2712630 +2022-02-22,3.89300,4.01900,3.83300,3.91800,3.91800,0.05%,3737210 +2022-02-23,3.94300,3.99700,3.87600,3.90300,3.90300,-0.38%,2805410 +2022-02-24,3.73500,3.92300,3.70000,3.91900,3.91900,0.41%,2321710 +2022-02-25,3.93300,4.01800,3.86200,4.01700,4.01700,2.50%,3176140 +2022-02-28,3.95500,4.06600,3.89000,3.92900,3.92900,-2.19%,3127330 +2022-03-01,3.92700,4.03500,3.87800,3.99000,3.99000,1.55%,3622530 +2022-03-02,4.01300,4.24600,4.01300,4.21700,4.21700,5.69%,2609880 +2022-03-03,4.23700,4.29500,4.16700,4.21100,4.21100,-0.14%,1711130 +2022-03-04,4.16000,4.19200,4.04300,4.15700,4.15700,-1.28%,1749800 +2022-03-07,4.15000,4.16800,4.00800,4.04400,4.04400,-2.72%,2256280 +2022-03-08,4.05200,4.11700,3.99900,4.04800,4.04800,0.10%,2738020 +2022-03-09,4.11400,4.19400,4.08700,4.16000,4.16000,2.77%,1519420 +2022-03-10,4.10800,4.20400,4.08200,4.11800,4.11800,-1.01%,1763770 +2022-03-11,4.16200,4.19700,4.08600,4.15900,4.15900,1.00%,1585640 +2022-03-14,4.15500,4.18500,4.01800,4.05200,4.05200,-2.57%,1997910 +2022-03-15,4.06600,4.18600,4.03300,4.18200,4.18200,3.21%,1586970 +2022-03-16,4.20000,4.30400,4.17000,4.27500,4.27500,2.22%,1998890 +2022-03-17,4.24800,4.28000,4.17800,4.19400,4.19400,-1.89%,1261640 +2022-03-18,4.19500,4.32100,4.15900,4.28900,4.28900,2.27%,3293730 +2022-03-21,4.25400,4.35600,4.25400,4.29900,4.29900,0.23%,1114890 +2022-03-22,4.31400,4.35900,4.26800,4.29500,4.29500,-0.09%,4409920 +2022-03-23,4.28100,4.29900,4.11700,4.23400,4.23400,-1.42%,1188950 +2022-03-24,4.25500,4.30300,4.21700,4.25100,4.25100,0.40%,1150370 +2022-03-25,4.26300,4.26300,4.17300,4.19900,4.19900,-1.22%,1533480 +2022-03-28,4.19600,4.21600,4.11200,4.18600,4.18600,-0.31%,1592460 +2022-03-29,4.22900,4.30400,4.20600,4.24800,4.24800,1.48%,2423140 +2022-03-30,4.24200,4.31300,3.94300,3.95800,3.95800,-6.83%,3359390 +2022-03-31,3.95600,3.98400,3.80000,3.80700,3.80700,-3.82%,2953210 +2022-04-01,3.83000,3.89900,3.68600,3.79200,3.79200,-0.39%,2422880 +2022-04-04,3.76800,3.79800,3.71900,3.77400,3.77400,-0.47%,2131250 +2022-04-05,3.76400,3.79300,3.63600,3.64000,3.64000,-3.55%,1410080 +2022-04-06,3.61100,3.62800,3.52600,3.53500,3.53500,-2.88%,1863760 +2022-04-07,3.52600,3.57200,3.46800,3.54000,3.54000,0.14%,1803730 +2022-04-08,3.47500,3.56200,3.41100,3.53100,3.53100,-0.25%,2626990 +2022-04-11,3.50000,3.56600,3.45300,3.51900,3.51900,-0.34%,1644760 +2022-04-12,3.53300,3.61900,3.47900,3.48300,3.48300,-1.02%,1386560 +2022-04-13,3.51000,3.57800,3.48300,3.56000,3.56000,2.21%,1072800 +2022-04-14,3.58100,3.66600,3.57400,3.65200,3.65200,2.58%,2904460 +2022-04-18,3.62300,3.68200,3.61900,3.66100,3.66100,0.25%,2720280 +2022-04-19,4.20000,4.48600,4.11100,4.46500,4.46500,21.96%,16522070 +2022-04-20,4.47900,4.68400,4.47700,4.50500,4.50500,0.90%,5633620 +2022-04-21,4.51000,4.61500,4.23100,4.27200,4.27200,-5.17%,6324730 +2022-04-22,4.31100,4.35500,4.16400,4.23600,4.23600,-0.84%,3639580 +2022-04-25,4.20200,4.31400,4.17000,4.27800,4.27800,0.99%,1783950 +2022-04-26,4.23100,4.26200,4.10500,4.12500,4.12500,-3.58%,2455850 +2022-04-27,4.13000,4.29200,4.11000,4.16400,4.16400,0.95%,2293510 +2022-04-28,4.13100,4.30200,4.13100,4.29800,4.29800,3.22%,2062110 +2022-04-29,4.25300,4.37600,4.19000,4.21000,4.21000,-2.05%,2460150 +2022-05-02,4.21300,4.24200,4.10500,4.24000,4.24000,0.71%,3242260 +2022-05-03,4.27500,4.36900,4.21900,4.32300,4.32300,1.96%,4111670 +2022-05-04,4.83200,5.69600,4.82500,5.67200,5.67200,31.21%,25534120 +2022-05-05,5.66500,5.83400,5.13400,5.30400,5.30400,-6.49%,8560370 +2022-05-06,5.23700,5.28200,5.00200,5.12100,5.12100,-3.45%,7552310 +2022-05-09,5.03900,5.13400,4.87900,4.91700,4.91700,-3.98%,4605290 +2022-05-10,4.96700,5.15000,4.88300,5.10800,5.10800,3.88%,4122130 +2022-05-11,5.04000,5.19700,4.91200,4.93500,4.93500,-3.39%,3501270 +2022-05-12,4.87500,5.11900,4.87400,5.11400,5.11400,3.63%,4787600 +2022-05-13,5.14200,5.25000,5.04000,5.23500,5.23500,2.37%,4152670 +2022-05-16,5.20300,5.34500,5.17500,5.25900,5.25900,0.46%,3025580 +2022-05-17,5.35000,5.44400,5.21500,5.40800,5.40800,2.83%,3910790 +2022-05-18,5.36000,5.49000,5.19400,5.23700,5.23700,-3.16%,3413110 +2022-05-19,5.22800,5.26000,5.00500,5.03900,5.03900,-3.78%,4024640 +2022-05-20,5.10100,5.12200,4.85700,4.97600,4.97600,-1.25%,4499670 +2022-05-23,4.99900,5.02100,4.87500,4.93300,4.93300,-0.86%,2823450 +2022-05-24,4.89300,4.92500,4.67300,4.74500,4.74500,-3.81%,5057230 +2022-05-25,4.71500,4.88300,4.71500,4.87700,4.87700,2.78%,3169590 +2022-05-26,4.82100,5.01400,4.81500,4.92600,4.92600,1.00%,3392250 +2022-05-27,4.97100,4.99400,4.91100,4.94700,4.94700,0.43%,2907060 +2022-05-31,4.95000,5.06100,4.85000,5.00600,5.00600,1.19%,5849830 +2022-06-01,5.05800,5.22100,4.93200,5.17000,5.17000,3.28%,6558380 +2022-06-02,5.22500,5.60700,5.20800,5.54900,5.54900,7.33%,8894610 +2022-06-03,5.47600,5.64800,5.37000,5.48100,5.48100,-1.23%,5701520 +2022-06-06,5.55500,5.76500,5.44500,5.49900,5.49900,0.33%,6406390 +2022-06-07,5.41300,5.68700,5.36000,5.61900,5.61900,2.18%,5024240 +2022-06-08,5.60000,5.67200,5.38600,5.42700,5.42700,-3.42%,4419430 +2022-06-09,5.40000,5.42900,5.01500,5.01900,5.01900,-7.52%,4711080 +2022-06-10,4.95900,4.96000,4.80200,4.87500,4.87500,-2.87%,4279120 +2022-06-13,4.71600,4.78400,4.54800,4.68800,4.68800,-3.84%,6159420 +2022-06-14,4.68800,4.71000,4.59800,4.64200,4.64200,-0.98%,2984480 +2022-06-15,4.67500,4.79500,4.52800,4.72100,4.72100,1.70%,3749000 +2022-06-16,4.57100,4.63200,4.28200,4.29100,4.29100,-9.11%,6067800 +2022-06-17,4.28400,4.41100,4.24200,4.31200,4.31200,0.49%,5682650 +2022-06-21,4.43000,4.54800,4.34800,4.50300,4.50300,4.43%,4012630 +2022-06-22,4.38700,4.50900,4.30500,4.33800,4.33800,-3.66%,3889380 +2022-06-23,4.34400,4.36300,4.14000,4.16500,4.16500,-3.99%,4757180 +2022-06-24,4.23400,4.32200,4.13200,4.27000,4.27000,2.52%,16979750 +2022-06-27,4.32400,4.44400,4.24700,4.32800,4.32800,1.36%,3576930 +2022-06-28,4.37600,4.47300,4.17900,4.18000,4.18000,-3.42%,3311670 +2022-06-29,4.16000,4.19900,4.00200,4.11200,4.11200,-1.63%,4068870 +2022-06-30,4.04300,4.13300,3.98100,4.03500,4.03500,-1.87%,4463800 +2022-07-01,4.00800,4.07800,3.78700,3.91300,3.91300,-3.02%,7996460 +2022-07-05,3.83400,3.89900,3.70100,3.89900,3.89900,-0.36%,4017690 +2022-07-06,3.87800,3.93100,3.77600,3.91000,3.91000,0.28%,3500800 +2022-07-07,3.96200,4.07000,3.96200,4.03800,4.03800,3.27%,3312630 +2022-07-08,4.01600,4.09300,3.97800,4.04600,4.04600,0.20%,2307330 +2022-07-11,4.03400,4.06800,3.99600,4.03600,4.03600,-0.25%,2187230 +2022-07-12,4.02900,4.12300,4.02500,4.06800,4.06800,0.79%,2518280 +2022-07-13,4.04200,4.14500,3.99500,4.11000,4.11000,1.03%,2212280 +2022-07-14,4.06100,4.11200,3.96300,4.10500,4.10500,-0.12%,2571420 +2022-07-15,4.22800,4.26600,4.13300,4.21600,4.21600,2.70%,3788780 +2022-07-18,4.27200,4.35000,4.24000,4.25000,4.25000,0.81%,3731570 +2022-07-19,4.30900,4.45900,4.28100,4.37600,4.37600,2.96%,3267380 +2022-07-20,4.42500,4.58200,4.36000,4.55700,4.55700,4.14%,4790070 +2022-07-21,5.38100,5.39900,5.01900,5.16300,5.16300,13.30%,21058820 +2022-07-22,5.09200,5.23200,5.04100,5.07200,5.07200,-1.76%,6216770 +2022-07-25,5.10600,5.25700,5.06100,5.24800,5.24800,3.47%,4439450 +2022-07-26,5.24000,5.34500,5.13100,5.17000,5.17000,-1.49%,4050420 +2022-07-27,5.16900,5.17500,5.08600,5.13800,5.13800,-0.62%,4173000 +2022-07-28,5.18100,5.33000,5.02600,5.31300,5.31300,3.41%,3803350 +2022-07-29,5.32600,5.51500,5.25600,5.40100,5.40100,1.66%,5481870 +2022-08-01,5.39000,5.65900,5.34500,5.52400,5.52400,2.28%,5302970 +2022-08-02,5.48100,5.64200,5.40900,5.61600,5.61600,1.67%,4224320 +2022-08-03,5.64000,5.81100,5.58200,5.72500,5.72500,1.94%,4399590 +2022-08-04,5.76200,5.97400,5.69900,5.91300,5.91300,3.28%,5098110 +2022-08-05,5.85000,6.03100,5.80000,5.90900,5.90900,-0.07%,5737360 +2022-08-08,5.94000,6.19800,5.93200,6.10900,6.10900,3.38%,7315450 +2022-08-09,6.05100,6.07800,5.71100,5.81900,5.81900,-4.75%,7537800 +2022-08-10,6.37600,6.88000,6.30900,6.37300,6.37300,9.52%,17489530 +2022-08-11,6.45300,6.79900,6.40500,6.42200,6.42200,0.77%,7555160 +2022-08-12,6.33500,6.69800,6.25000,6.53100,6.53100,1.70%,10325510 +2022-08-15,6.51900,6.74800,6.45000,6.70300,6.70300,2.63%,6417400 +2022-08-16,6.65300,6.69200,6.54700,6.61200,6.61200,-1.36%,5987650 +2022-08-17,6.63500,6.84800,6.53800,6.76100,6.76100,2.25%,7222370 +2022-08-18,6.79000,7.25700,6.76500,7.19600,7.19600,6.43%,11502780 +2022-08-19,7.10900,7.10900,6.91600,6.98300,6.98300,-2.96%,7269380 +2022-08-22,6.88900,7.01300,6.76500,6.79500,6.79500,-2.69%,8291810 +2022-08-23,6.83000,6.99900,6.76600,6.76700,6.76700,-0.41%,4168590 +2022-08-24,6.76700,7.19800,6.65000,7.02900,7.02900,3.87%,7870980 +2022-08-25,7.14800,7.49300,7.10400,7.43700,7.43700,5.80%,8133530 +2022-08-26,7.41000,7.41000,6.94000,6.98200,6.98200,-6.12%,7459780 +2022-08-29,6.83600,7.11700,6.80000,6.92600,6.92600,-0.80%,7645170 +2022-08-30,6.95900,7.00200,6.43000,6.46000,6.46000,-6.73%,8905210 +2022-08-31,6.49300,6.61400,6.37000,6.50800,6.50800,0.74%,9380770 +2022-09-01,6.39000,6.43200,6.19000,6.33000,6.33000,-2.74%,8451570 +2022-09-02,6.44000,6.67900,6.39600,6.45400,6.45400,1.96%,5791660 +2022-09-06,6.46200,6.52500,6.11300,6.15800,6.15800,-4.59%,5925970 +2022-09-07,6.14400,6.35900,6.08400,6.33100,6.33100,2.81%,5777690 +2022-09-08,6.27000,6.50700,6.22600,6.49800,6.49800,2.64%,3824480 +2022-09-09,6.62800,6.70800,6.53200,6.68800,6.68800,2.92%,4571260 +2022-09-12,6.70900,6.81700,6.50100,6.66600,6.66600,-0.33%,5517660 +2022-09-13,6.40000,6.49900,6.26100,6.34200,6.34200,-4.86%,5031250 +2022-09-14,6.36400,6.44500,6.24700,6.43800,6.43800,1.51%,4023080 +2022-09-15,6.41000,6.59300,6.35600,6.53600,6.53600,1.52%,5365700 +2022-09-16,6.46600,6.46600,6.04400,6.23000,6.23000,-4.68%,7534490 +2022-09-19,5.81400,5.97900,5.60300,5.79700,5.79700,-6.95%,10360330 +2022-09-20,5.72400,5.75800,5.56700,5.58000,5.58000,-3.74%,7407380 +2022-09-21,5.62900,5.72300,5.47600,5.50300,5.50300,-1.38%,5877900 +2022-09-22,5.50400,5.52100,5.28400,5.41900,5.41900,-1.53%,5413730 +2022-09-23,5.27300,5.36400,5.16300,5.34300,5.34300,-1.40%,6421800 +2022-09-26,5.31800,5.39900,5.16700,5.21500,5.21500,-2.40%,4330580 +2022-09-27,5.30500,5.36500,5.22800,5.35000,5.35000,2.59%,2847180 +2022-09-28,5.35000,5.59100,5.32000,5.56500,5.56500,4.02%,3567850 +2022-09-29,5.49100,5.49100,5.32100,5.44500,5.44500,-2.16%,2530880 +2022-09-30,5.41400,5.72100,5.40000,5.50700,5.50700,1.14%,5652110 +2022-10-03,5.65500,5.78100,5.51900,5.70700,5.70700,3.63%,4565520 +2022-10-04,5.89300,6.07300,5.87100,6.02700,6.02700,5.61%,5598080 +2022-10-05,5.96600,6.16800,5.88100,6.04700,6.04700,0.33%,6562000 +2022-10-06,6.01700,6.18900,6.01000,6.14500,6.14500,1.62%,3981290 +2022-10-07,6.00100,6.02800,5.83900,5.89300,5.89300,-4.10%,4738600 +2022-10-10,5.98700,5.99900,5.61400,5.62500,5.62500,-4.55%,3814280 +2022-10-11,5.55000,5.69100,5.47900,5.57400,5.57400,-0.91%,3595820 +2022-10-12,5.50000,5.52100,5.23000,5.24200,5.24200,-5.96%,4437670 +2022-10-13,5.17900,5.54000,5.02800,5.51500,5.51500,5.21%,5678020 +2022-10-14,5.60600,5.60600,5.31000,5.40200,5.40200,-2.05%,3730690 +2022-10-17,5.54400,5.64000,5.48400,5.61200,5.61200,3.89%,3522340 +2022-10-18,5.79300,5.79700,5.44400,5.53600,5.53600,-1.35%,3448320 +2022-10-19,5.46600,5.61400,5.46400,5.55900,5.55900,0.42%,2617000 +2022-10-20,6.44000,6.50000,6.01100,6.13400,6.13400,10.34%,17913060 +2022-10-21,6.06400,6.54300,6.06400,6.45300,6.45300,5.20%,9934580 +2022-10-24,6.51000,6.56200,6.28000,6.30100,6.30100,-2.36%,5167180 +2022-10-25,6.30900,6.71800,6.30900,6.70400,6.70400,6.40%,6506070 +2022-10-26,6.64800,6.81800,6.55000,6.56500,6.56500,-2.07%,4009040 +2022-10-27,6.70000,6.83000,6.65900,6.68200,6.68200,1.78%,5358410 +2022-10-28,6.67800,6.88500,6.66200,6.87200,6.87200,2.84%,4889820 +2022-10-31,6.85800,7.01900,6.77500,6.95900,6.95900,1.27%,6475420 +2022-11-01,7.02000,7.22000,6.91700,7.18600,7.18600,3.26%,9144640 +2022-11-02,7.50000,8.59500,7.41500,8.08400,8.08400,12.50%,38509150 +2022-11-03,7.87000,8.14100,7.52100,7.97000,7.97000,-1.41%,11734240 +2022-11-04,8.02600,8.29100,7.53700,7.66300,7.66300,-3.85%,11962460 +2022-11-07,7.69900,7.86900,7.68500,7.71500,7.71500,0.68%,6215250 +2022-11-08,7.85000,7.99000,7.70500,7.83100,7.83100,1.50%,7400330 +2022-11-09,7.86200,8.11200,7.62100,7.64900,7.64900,-2.32%,5953240 +2022-11-10,8.08600,8.11100,7.85400,8.07200,8.07200,5.53%,7965880 +2022-11-11,8.18800,8.61500,8.14100,8.34700,8.34700,3.41%,13950210 +2022-11-14,8.29400,8.40900,8.06000,8.19300,8.19300,-1.84%,8482450 +2022-11-15,8.52500,8.96900,8.40000,8.68900,8.68900,6.05%,11980590 +2022-11-16,8.69600,8.77200,8.12800,8.21700,8.21700,-5.43%,9814150 +2022-11-17,8.25000,8.80300,8.25000,8.70200,8.70200,5.90%,10298530 +2022-11-18,8.86100,8.86100,8.42500,8.64900,8.64900,-0.61%,9334100 +2022-11-21,8.60000,8.64900,8.33800,8.39100,8.39100,-2.98%,5268440 +2022-11-22,8.39100,8.79200,8.30400,8.77200,8.77200,4.54%,7020090 +2022-11-23,8.82400,9.17400,8.76400,9.12200,9.12200,3.99%,8900710 +2022-11-25,9.18700,9.49900,9.15500,9.38700,9.38700,2.91%,6417520 +2022-11-28,9.30000,9.52200,9.18600,9.25000,9.25000,-1.46%,9647490 +2022-11-29,9.24400,9.48900,8.98400,9.14900,9.14900,-1.09%,9169150 +2022-11-30,9.14400,9.14900,8.57000,9.02300,9.02300,-1.38%,12408760 +2022-12-01,9.17600,9.32200,8.90300,9.05100,9.05100,0.31%,8108310 +2022-12-02,8.86900,8.95000,8.53500,8.67000,8.67000,-4.21%,8436900 +2022-12-05,8.65000,8.66700,8.25600,8.33100,8.33100,-3.91%,8409920 +2022-12-06,8.33500,8.64300,8.10300,8.62800,8.62800,3.56%,9916640 +2022-12-07,8.46700,8.71600,8.27700,8.61000,8.61000,-0.21%,6673600 +2022-12-08,8.63200,8.99700,8.51500,8.56100,8.56100,-0.57%,10307820 +2022-12-09,8.53800,8.65000,8.33000,8.40200,8.40200,-1.86%,6624600 +2022-12-12,8.51500,8.94800,8.42900,8.91600,8.91600,6.12%,7252830 +2022-12-13,9.27200,9.30000,8.87700,9.00100,9.00100,0.95%,8398600 +2022-12-14,9.05000,9.15500,8.79300,9.00400,9.00400,0.03%,10121050 +2022-12-15,8.83300,8.87400,7.88700,8.05800,8.05800,-10.51%,16616820 +2022-12-16,8.02400,8.23600,7.88000,8.07300,8.07300,0.19%,13281330 +2022-12-19,8.06700,8.13800,7.74700,7.82900,7.82900,-3.02%,11343290 +2022-12-20,8.33200,8.58500,8.26000,8.33100,8.33100,6.41%,33385720 +2022-12-21,8.40200,8.52900,8.26900,8.38700,8.38700,0.67%,84309880 +2022-12-22,8.30600,8.33800,7.94700,8.20000,8.20000,-2.23%,12995420 +2022-12-23,8.19500,8.23500,8.01300,8.21900,8.21900,0.23%,9662320 +2022-12-27,8.25100,8.39800,8.21900,8.28900,8.28900,0.85%,7901640 +2022-12-28,8.23500,8.43500,8.05600,8.06000,8.06000,-2.76%,8998490 +2022-12-29,8.17900,8.33400,8.11000,8.19100,8.19100,1.63%,8644330 +2022-12-30,8.05300,8.28000,7.95200,8.21000,8.21000,0.23%,6391860 +2023-01-03,8.30800,8.52500,8.19400,8.38600,8.38600,2.14%,8151790 +2023-01-04,8.46100,8.77400,8.20600,8.22500,8.22500,-1.92%,14495680 +2023-01-05,8.15200,8.15600,7.96300,8.02500,8.02500,-2.43%,10978260 +2023-01-06,8.14500,8.51200,8.05300,8.43900,8.43900,5.16%,10330500 +2023-01-09,8.59500,9.28000,8.46600,8.47700,8.47700,0.45%,26215750 +2023-01-10,8.10000,8.15000,7.51200,7.83700,7.83700,-7.55%,41582990 +2023-01-11,7.83100,7.87000,7.40400,7.56100,7.56100,-3.52%,21213990 +2023-01-12,7.64500,8.08200,7.56600,8.04500,8.04500,6.40%,10803380 +2023-01-13,7.96100,8.21500,7.95500,8.05800,8.05800,0.16%,6679930 +2023-01-17,8.05500,8.49100,8.02000,8.48300,8.48300,5.27%,11698080 +2023-01-18,8.59900,8.68200,7.86400,7.88700,7.88700,-7.03%,15376050 +2023-01-19,7.64900,7.67500,6.90200,7.08600,7.08600,-10.16%,49102700 +2023-01-20,7.15000,7.29200,7.08600,7.19800,7.19800,1.58%,13989700 +2023-01-23,7.29600,7.49200,7.15100,7.37500,7.37500,2.46%,11822620 +2023-01-24,7.32100,7.84700,7.23700,7.82500,7.82500,6.10%,12758590 +2023-01-25,7.71800,7.80700,7.46000,7.73100,7.73100,-1.20%,10445920 +2023-01-26,7.94000,7.97400,7.60100,7.62700,7.62700,-1.35%,7198580 +2023-01-27,7.57400,7.63800,7.39200,7.43000,7.43000,-2.58%,9049980 +2023-01-30,7.30700,7.50700,7.16300,7.21300,7.21300,-2.92%,11482570 +2023-01-31,7.25500,7.39300,7.20500,7.23300,7.23300,0.28%,15715620 +2023-02-01,7.20000,8.07700,7.01100,7.97400,7.97400,10.24%,32032810 +2023-02-02,8.02700,8.45400,7.98200,8.18800,8.18800,2.68%,15180060 +2023-02-03,8.10000,8.58500,8.06800,8.43400,8.43400,3.00%,14010630 +2023-02-06,8.35000,8.44000,8.18000,8.32100,8.32100,-1.34%,8778430 +2023-02-07,8.31600,8.47800,8.00000,8.19800,8.19800,-1.48%,8763410 +2023-02-08,8.26800,8.74900,8.23300,8.52200,8.52200,3.95%,17579710 +2023-02-09,8.69000,9.38800,8.65500,8.70000,8.70000,2.09%,24656940 +2023-02-10,8.60000,9.09200,8.57700,9.00200,9.00200,3.47%,13979420 +2023-02-13,8.94500,9.15500,8.76000,9.05300,9.05300,0.57%,10810290 +2023-02-14,8.98300,9.48300,8.90400,9.28800,9.28800,2.60%,15172650 +2023-02-15,9.30200,9.38400,9.16900,9.30000,9.30000,0.13%,10522920 +2023-02-16,9.26800,9.79600,9.20700,9.58800,9.58800,3.10%,16980170 +2023-02-17,9.50800,9.57200,9.06600,9.19800,9.19800,-4.07%,13869170 +2023-02-21,9.05000,9.32300,8.79100,8.80600,8.80600,-4.26%,11201280 +2023-02-22,8.75900,8.87200,8.56100,8.67100,8.67100,-1.53%,8712220 +2023-02-23,8.93300,9.49500,8.93000,9.42700,9.42700,8.72%,18328000 +2023-02-24,9.24800,9.83600,9.19600,9.81600,9.81600,4.13%,19451170 +2023-02-27,9.88600,10.39800,9.87000,10.11300,10.11300,3.03%,18911410 +2023-02-28,10.09200,10.30000,9.78600,9.79700,9.79700,-3.12%,17415960 +2023-03-01,9.91600,10.30600,9.86200,10.20000,10.20000,4.11%,10786510 +2023-03-02,10.00600,10.09300,9.51000,9.83700,9.83700,-3.56%,13198810 +2023-03-03,9.84800,10.00000,9.55200,9.78300,9.78300,-0.55%,9969560 +2023-03-06,9.88500,9.99800,9.68700,9.83000,9.83000,0.48%,8266300 +2023-03-07,9.85500,10.07500,9.70200,9.85100,9.85100,0.21%,9664550 +2023-03-08,9.87500,10.36600,9.81200,10.23500,10.23500,3.90%,14610450 +2023-03-09,10.25000,10.43000,9.81600,9.85600,9.85600,-3.70%,11650610 +2023-03-10,9.80100,9.80100,9.20900,9.27600,9.27600,-5.88%,17333370 +2023-03-13,9.10000,9.23700,8.85600,8.92800,8.92800,-3.75%,12825630 +2023-03-14,9.18400,9.46000,9.12700,9.24700,9.24700,3.57%,10672950 +2023-03-15,8.93600,9.18200,8.72500,9.17500,9.17500,-0.78%,12433280 +2023-03-16,9.00600,9.72700,9.00600,9.72300,9.72300,5.97%,15453900 +2023-03-17,9.68500,9.80400,9.40700,9.55000,9.55000,-1.78%,18255820 +2023-03-20,9.54900,10.02100,9.54100,9.85200,9.85200,3.16%,15408540 +2023-03-21,9.99900,10.83500,9.99900,10.82500,10.82500,9.88%,20351950 +2023-03-22,10.88500,11.62700,10.83700,11.25400,11.25400,3.96%,24498930 +2023-03-23,11.40000,11.83600,11.17500,11.40000,11.40000,1.30%,20619810 +2023-03-24,11.28200,11.30700,10.61400,11.08300,11.08300,-2.78%,18319600 +2023-03-27,11.19500,11.36000,10.98900,11.09000,11.09000,0.06%,17688930 +2023-03-28,11.04100,11.10500,10.14400,10.27800,10.27800,-7.32%,20760720 +2023-03-29,10.45500,10.58800,10.25200,10.56500,10.56500,2.79%,13826460 +2023-03-30,10.73200,10.73200,10.13100,10.33400,10.33400,-2.19%,12856520 +2023-03-31,10.35600,10.77500,10.32000,10.65500,10.65500,3.11%,12560280 +2023-04-03,10.65700,11.28000,10.65500,11.27200,11.27200,5.79%,18587350 +2023-04-04,11.38400,11.70700,10.85900,10.94600,10.94600,-2.89%,17407140 +2023-04-05,10.83100,11.02000,10.62100,10.80300,10.80300,-1.31%,8393930 +2023-04-06,9.98400,10.43500,9.70200,10.06900,10.06900,-6.79%,33959170 +2023-04-10,10.00000,10.68800,9.92400,10.65500,10.65500,5.82%,13197960 +2023-04-11,10.73700,10.87900,10.45500,10.46800,10.46800,-1.76%,10209550 +2023-04-12,10.58700,11.05400,10.56000,10.81100,10.81100,3.28%,14954070 +2023-04-13,10.81300,10.85900,10.38100,10.82400,10.82400,0.12%,12298160 +2023-04-14,10.82400,10.97500,10.77000,10.91500,10.91500,0.84%,9470360 +2023-04-17,10.91500,11.06200,10.72800,11.04300,11.04300,1.17%,7934870 +2023-04-18,11.20000,11.92400,11.20000,11.58800,11.58800,4.94%,15250780 +2023-04-19,11.35000,11.65900,10.95800,10.98200,10.98200,-5.23%,15360670 +2023-04-20,10.81600,11.19600,10.70200,10.80100,10.80100,-1.65%,11039650 +2023-04-21,10.69900,10.80700,10.23300,10.73200,10.73200,-0.64%,10987000 +2023-04-24,9.75100,10.33700,9.69100,9.85900,9.85900,-8.13%,42350800 +2023-04-25,9.79900,9.79900,9.31900,9.32800,9.32800,-5.39%,21710660 +2023-04-26,9.46400,9.61800,9.40100,9.48900,9.48900,1.73%,14910520 +2023-04-27,9.42200,9.87600,9.33400,9.85800,9.85800,3.89%,10006460 +2023-04-28,9.84500,10.55000,9.80200,10.54300,10.54300,6.95%,15036950 +2023-05-01,10.54400,10.79600,10.31200,10.51100,10.51100,-0.30%,15847430 +2023-05-02,10.52000,10.78000,10.17100,10.44300,10.44300,-0.65%,20408920 +2023-05-03,11.60000,13.66400,11.43200,13.39500,13.39500,28.27%,81628420 +2023-05-04,13.28200,13.95000,13.12300,13.64000,13.64000,1.83%,21228260 +2023-05-05,13.82000,14.35300,13.50300,13.72300,13.72300,0.61%,23659280 +2023-05-08,13.59500,13.92300,13.43900,13.66300,13.66300,-0.44%,14876660 +2023-05-09,13.67900,13.75000,13.20900,13.22500,13.22500,-3.21%,14636490 +2023-05-10,13.24500,13.55800,13.10600,13.42800,13.42800,1.53%,10210940 +2023-05-11,13.34200,13.74700,13.30000,13.64300,13.64300,1.60%,10926990 +2023-05-12,13.88100,13.98800,13.26900,13.45000,13.45000,-1.41%,7929090 +2023-05-15,13.60000,13.93400,13.55500,13.78400,13.78400,2.48%,10018900 +2023-05-16,13.78300,14.75000,13.76000,14.58400,14.58400,5.80%,22897980 +2023-05-17,14.70000,15.60000,14.70000,15.43100,15.43100,5.81%,27513320 +2023-05-18,15.54500,16.65500,15.54500,16.45600,16.45600,6.64%,32787010 +2023-05-19,16.74100,17.16700,16.02400,16.41900,16.41900,-0.22%,27764450 +2023-05-22,16.42000,16.94100,16.25500,16.48100,16.48100,0.38%,17537400 +2023-05-23,16.29100,16.56600,15.95800,16.19100,16.19100,-1.76%,14375460 +2023-05-24,15.96300,16.79200,15.82600,16.76200,16.76200,3.53%,15511810 +2023-05-25,19.60100,21.34100,19.25000,20.68600,20.68600,23.41%,71372000 +2023-05-26,20.99500,22.77100,20.70100,21.91800,21.91800,5.96%,49891880 +2023-05-30,22.80000,24.29900,22.76700,23.41000,23.41000,6.81%,48300310 +2023-05-31,22.63400,22.75600,21.60000,22.39500,22.39500,-4.34%,43760660 +2023-06-01,22.66300,23.24900,22.02400,23.10200,23.10200,3.16%,29688970 +2023-06-02,23.44900,23.78800,22.02000,22.19400,22.19400,-3.93%,27312140 +2023-06-05,21.91400,22.76800,21.70200,22.36600,22.36600,0.77%,19231410 +2023-06-06,22.10000,23.57400,22.01200,23.31500,23.31500,4.24%,20715120 +2023-06-07,24.40300,26.16500,23.70000,23.97800,23.97800,2.84%,44947620 +2023-06-08,24.06300,25.96900,23.71200,25.43500,25.43500,6.08%,35303310 +2023-06-09,26.30000,27.01800,25.68800,26.16600,26.16600,2.87%,35112760 +2023-06-12,26.47000,26.64400,24.53400,25.86500,25.86500,-1.15%,34711580 +2023-06-13,26.08500,26.10000,23.21100,24.42400,24.42400,-5.57%,45204850 +2023-06-14,24.31700,25.30000,23.91400,24.77700,24.77700,1.45%,26455760 +2023-06-15,24.44600,24.89900,23.92000,24.39200,24.39200,-1.55%,21982420 +2023-06-16,24.50000,24.57800,23.03700,23.07700,23.07700,-5.39%,30346470 +2023-06-20,22.73000,23.57100,21.93300,22.24000,22.24000,-3.63%,33665460 +2023-06-21,22.10000,22.70000,21.72000,21.99100,21.99100,-1.12%,26035610 +2023-06-22,22.19900,24.19700,22.11400,22.64600,22.64600,2.98%,39386370 +2023-06-23,22.23400,22.44900,21.42300,21.60600,21.60600,-4.59%,25132260 +2023-06-26,21.97100,22.99900,21.30800,21.65000,21.65000,0.20%,28406150 +2023-06-27,22.24100,22.83400,21.85100,22.61700,22.61700,4.47%,24324660 +2023-06-28,22.32700,23.81600,22.02900,23.59400,23.59400,4.32%,26667370 +2023-06-29,24.08000,24.88200,23.13500,23.59300,23.59300,,27265530 +2023-06-30,24.00000,25.39600,23.98800,24.92500,24.92500,5.65%,25529650 +2023-07-03,25.48900,26.29900,24.67100,24.92000,24.92000,-0.02%,17109320 +2023-07-05,24.80000,26.33800,24.79500,25.50000,25.50000,2.33%,20615740 +2023-07-06,25.29900,25.60000,24.51000,25.05300,25.05300,-1.75%,17595800 +2023-07-07,25.50000,26.77700,25.45500,26.00100,26.00100,3.78%,28712180 +2023-07-10,26.20000,27.02000,25.33100,26.99300,26.99300,3.82%,25112020 +2023-07-11,27.51700,28.29000,26.25400,27.09500,27.09500,0.38%,29327370 +2023-07-12,27.30500,27.80000,26.52100,27.66400,27.66400,2.10%,27742040 +2023-07-13,28.02600,29.53900,27.92100,29.40500,29.40500,6.29%,30650740 +2023-07-14,29.80000,30.68500,28.84400,29.53800,29.53800,0.45%,37569390 +2023-07-17,29.91000,30.51100,29.21900,30.20500,30.20500,2.26%,25521540 +2023-07-18,30.25000,31.93700,29.61500,31.84000,31.84000,5.41%,26647000 +2023-07-19,32.40000,32.90700,29.64000,30.36700,30.36700,-4.63%,44017370 +2023-07-20,29.87400,30.79700,28.13400,30.29500,30.29500,-0.24%,49296560 +2023-07-21,30.90000,31.51600,29.60100,30.31500,30.31500,0.07%,40185060 +2023-07-24,30.35000,31.27600,29.47300,30.93700,30.93700,2.05%,29059890 +2023-07-25,30.91600,32.39900,30.91600,32.13500,32.13500,3.87%,23512670 +2023-07-26,31.95300,32.36300,30.71900,31.73600,31.73600,-1.24%,23560390 +2023-07-27,32.50000,33.66400,32.10100,32.73400,32.73400,3.14%,32282110 +2023-07-28,33.44900,33.77900,32.48400,33.45000,33.45000,2.19%,20461860 +2023-07-31,33.51500,33.63000,32.10200,33.02700,33.02700,-1.26%,23565120 +2023-08-01,32.24900,33.78800,32.00000,33.75600,33.75600,2.21%,20705280 +2023-08-02,32.86600,33.77500,31.20200,31.96100,31.96100,-5.32%,27853740 +2023-08-03,31.40000,32.43700,31.30000,32.12100,32.12100,0.50%,14930170 +2023-08-04,32.40000,34.79700,32.02200,33.80900,33.80900,5.26%,34715330 +2023-08-07,35.20000,35.70000,34.08300,35.32900,35.32900,4.50%,33191690 +2023-08-08,34.48000,35.37700,34.10300,34.74000,34.74000,-1.67%,45526880 +2023-08-09,29.71400,29.80300,26.02500,26.61300,26.61300,-23.39%,114567160 +2023-08-10,26.54200,27.97900,26.23000,27.71200,27.71200,4.13%,56630010 +2023-08-11,26.92800,27.20000,25.05000,25.44300,25.44300,-8.19%,58174930 +2023-08-14,25.03800,27.25900,24.84000,26.94600,26.94600,5.91%,49949500 +2023-08-15,26.73700,27.19900,25.92300,26.42200,26.42200,-1.94%,23200870 +2023-08-16,26.34100,26.38500,25.18600,25.37300,25.37300,-3.97%,24945210 +2023-08-17,25.50000,25.59400,24.25300,24.40600,24.40600,-3.81%,25040860 +2023-08-18,23.60000,24.70200,23.51500,24.35500,24.35500,-0.21%,27393660 +2023-08-21,24.45000,25.57200,24.22500,25.26400,25.26400,3.73%,26742290 +2023-08-22,25.70400,26.37700,25.40100,25.80900,25.80900,2.16%,27665070 +2023-08-23,26.02900,28.45700,25.92500,27.76100,27.76100,7.56%,44601160 +2023-08-24,29.80400,29.83500,25.65000,26.25000,26.25000,-5.44%,57836270 +2023-08-25,26.10000,26.39400,24.30100,25.39600,25.39600,-3.25%,41026160 +2023-08-28,25.73600,26.21000,25.37300,25.51600,25.51600,0.47%,19743230 +2023-08-29,25.36400,27.76000,25.10100,26.16300,26.16300,2.54%,36370970 +2023-08-30,26.37400,27.58800,25.73200,26.79200,26.79200,2.40%,34838210 +2023-08-31,27.00000,28.30400,26.40500,27.50800,27.50800,2.67%,66371730 +2023-09-01,27.70000,28.33300,26.65500,28.21600,28.21600,2.57%,37534380 +2023-09-05,27.94000,28.69300,27.42700,28.02800,28.02800,-0.67%,33603150 +2023-09-06,27.71000,28.20000,27.03000,27.40300,27.40300,-2.23%,24613120 +2023-09-07,26.51200,26.79400,25.42000,26.74800,26.74800,-2.39%,29228690 +2023-09-08,26.62500,28.12600,26.55800,28.06600,28.06600,4.93%,29372470 +2023-09-11,28.54700,28.77300,27.50600,27.73200,27.73200,-1.19%,29538480 +2023-09-12,27.35400,27.98300,26.56700,26.76800,26.76800,-3.48%,22137840 +2023-09-13,26.70200,27.71800,26.62100,27.09600,27.09600,1.23%,25819220 +2023-09-14,27.17700,27.62900,26.79200,27.07700,27.07700,-0.07%,24127130 +2023-09-15,26.80000,26.92800,24.72000,24.92600,24.92600,-7.94%,45785640 +2023-09-18,24.10000,24.84800,23.91200,24.43000,24.43000,-1.99%,26112660 +2023-09-19,24.85000,25.05900,24.40800,24.77400,24.77400,1.41%,20302100 +2023-09-20,24.77400,25.46800,24.23900,24.30700,24.30700,-1.89%,15719940 +2023-09-21,23.40800,23.74000,22.82600,23.15400,23.15400,-4.74%,25518520 +2023-09-22,23.49000,23.76200,23.13600,23.57500,23.57500,1.82%,16038560 +2023-09-25,23.40000,25.00600,23.33600,24.88600,24.88600,5.56%,25589390 +2023-09-26,24.54800,25.52000,24.54800,24.92100,24.92100,0.14%,19897970 +2023-09-27,25.29200,26.16200,25.10800,25.75400,25.75400,3.34%,28056120 +2023-09-28,25.63900,27.25900,25.50000,26.93800,26.93800,4.60%,27133110 +2023-09-29,27.40100,28.36300,27.30000,27.42200,27.42200,1.80%,33609860 +2023-10-02,27.50000,29.20000,27.46300,28.88600,28.88600,5.34%,34865500 +2023-10-03,28.65600,28.90000,26.63300,26.99700,26.99700,-6.54%,37897740 +2023-10-04,27.39500,28.09700,27.06000,28.04000,28.04000,3.86%,30930930 +2023-10-05,27.96500,28.81000,27.65000,28.76000,28.76000,2.57%,28573290 +2023-10-06,28.44200,29.44000,28.06100,28.96700,28.96700,0.72%,28279200 +2023-10-09,28.40200,29.19900,27.66400,29.00000,29.00000,0.11%,24300900 +2023-10-10,29.50000,31.75000,29.49800,31.03100,31.03100,7.00%,51384520 +2023-10-11,31.11000,31.59700,30.25600,30.88600,30.88600,-0.47%,36997700 +2023-10-12,31.25300,31.55500,29.22600,29.32100,29.32100,-5.07%,40554550 +2023-10-13,29.30000,29.69900,27.75900,28.52000,28.52000,-2.73%,37988620 +2023-10-16,28.47900,29.42600,27.78600,29.16900,29.16900,2.28%,24176220 +2023-10-17,28.10000,30.05600,27.42800,29.85400,29.85400,2.35%,42879310 +2023-10-18,29.27000,29.82700,28.14600,28.50300,28.50300,-4.53%,32132440 +2023-10-19,28.75000,28.94900,26.37500,26.50500,26.50500,-7.01%,40216400 +2023-10-20,26.47100,26.66500,24.80400,24.85800,24.85800,-6.21%,36141640 +2023-10-23,24.61500,25.79700,23.86600,25.48900,25.48900,2.54%,29471180 +2023-10-24,25.99000,26.52500,25.31900,26.26200,26.26200,3.03%,25149400 +2023-10-25,26.12500,26.66600,25.28000,25.39900,25.39900,-3.29%,22382100 +2023-10-26,25.23800,25.33500,23.46700,23.94600,23.94600,-5.72%,31038770 +2023-10-27,24.80000,24.89900,23.95900,24.14000,24.14000,0.81%,18116980 +2023-10-30,24.58500,24.83100,23.28700,23.66200,23.66200,-1.98%,26312870 +2023-10-31,23.63700,24.23800,22.65900,23.94700,23.94700,1.20%,19313070 +2023-11-01,24.13000,25.40000,24.12100,25.22700,25.22700,5.35%,38149890 +2023-11-02,26.07600,26.35000,22.73700,24.59000,24.59000,-2.53%,74670180 +2023-11-03,24.93600,26.85900,24.83200,25.50000,25.50000,3.70%,50000800 +2023-11-06,25.77000,25.99900,24.92000,25.25900,25.25900,-0.95%,25231640 +2023-11-07,25.30000,26.10000,25.02100,25.43800,25.43800,0.71%,19304620 +2023-11-08,25.54000,26.40400,25.22400,26.02700,26.02700,2.32%,21286780 +2023-11-09,26.62000,28.01800,26.10300,26.48800,26.48800,1.77%,40156480 +2023-11-10,26.76200,27.23500,26.35100,26.60300,26.60300,0.43%,25368000 +2023-11-13,26.47500,26.50600,25.31000,25.58000,25.58000,-3.85%,29891630 +2023-11-14,26.60000,29.46700,26.45300,29.38700,29.38700,14.88%,62503710 +2023-11-15,29.49500,29.74800,28.31400,28.77800,28.77800,-2.07%,36054550 +2023-11-16,28.30000,28.92900,27.80000,28.36700,28.36700,-1.43%,18333610 +2023-11-17,28.50000,29.54300,28.37000,28.85900,28.85900,1.73%,23372890 +2023-11-20,28.90000,30.58900,28.90000,30.46000,30.46000,5.55%,29129990 +2023-11-21,29.90000,30.29900,28.96500,28.98500,28.98500,-4.84%,28861180 +2023-11-22,29.32000,30.16000,27.65200,28.66600,28.66600,-1.10%,39750930 +2023-11-24,28.35600,28.83000,28.06700,28.56700,28.56700,-0.35%,9654590 +2023-11-27,28.41100,29.83700,28.35200,29.03700,29.03700,1.65%,23570310 +2023-11-28,29.10300,29.54900,28.20600,28.56100,28.56100,-1.64%,23327110 +2023-11-29,29.12800,30.65200,28.67500,28.76300,28.76300,0.71%,36633630 +2023-11-30,28.98800,29.17300,26.77200,27.34700,27.34700,-4.92%,40836720 +2023-12-01,26.22600,27.07000,26.02500,26.96300,26.96300,-1.40%,42975810 +2023-12-04,26.72000,26.91600,25.68100,26.63500,26.63500,-1.22%,29598020 +2023-12-05,26.34500,26.99400,25.97100,26.29600,26.29600,-1.27%,25598030 +2023-12-06,26.75000,26.80600,25.33700,25.34200,25.34200,-3.63%,28453720 +2023-12-07,25.55000,25.85000,25.12900,25.61500,25.61500,1.08%,23997110 +2023-12-08,25.50000,27.42000,25.46100,27.26500,27.26500,6.44%,31575040 +2023-12-11,26.30400,27.07000,25.70200,26.22600,26.22600,-3.81%,31359520 +2023-12-12,26.15700,26.85500,25.82500,26.53700,26.53700,1.19%,21783230 +2023-12-13,26.70000,27.56100,26.25000,27.33200,27.33200,3.00%,27357870 +2023-12-14,27.80000,29.63300,27.79000,29.44000,29.44000,7.71%,45440960 +2023-12-15,29.50000,30.19100,29.24600,30.01100,30.01100,1.94%,37527000 +2023-12-18,30.44200,32.75500,30.29500,32.21900,32.21900,7.36%,57410080 +2023-12-19,31.50000,32.13400,30.80100,31.59400,31.59400,-1.94%,39936850 +2023-12-20,31.55100,32.06200,30.10800,30.20800,30.20800,-4.39%,31229310 +2023-12-21,30.89400,31.39800,30.07300,30.41800,30.41800,0.70%,25084230 +2023-12-22,30.75700,30.92500,28.50500,28.97200,28.97200,-4.75%,44394960 +2023-12-26,29.09100,29.67100,28.74400,29.43300,29.43300,1.59%,24220590 +2023-12-27,29.80000,29.90000,29.08500,29.50000,29.50000,0.23%,14011930 +2023-12-28,29.36100,29.72500,29.06400,29.14500,29.14500,-1.20%,12651060 +2023-12-29,29.15100,29.33400,28.01700,28.42600,28.42600,-2.47%,21044160 +2024-01-02,28.00000,28.70000,27.58800,28.54500,28.54500,0.42%,19042260 +2024-01-03,27.72500,28.78900,27.65200,28.06400,28.06400,-1.69%,16776130 +2024-01-04,28.05000,29.54800,27.62700,28.88000,28.88000,2.91%,23110560 +2024-01-05,28.88000,29.88800,28.75700,29.21300,29.21300,1.15%,23168860 +2024-01-08,29.48900,32.18200,29.35200,32.02800,32.02800,9.64%,42626240 +2024-01-09,31.83300,34.91800,31.72100,34.37300,34.37300,7.32%,67032700 +2024-01-10,34.70000,35.79900,33.22400,34.23800,34.23800,-0.39%,53454460 +2024-01-11,34.48400,35.51800,33.07400,34.33100,34.33100,0.27%,41729230 +2024-01-12,34.55300,34.94800,33.82900,33.95600,33.95600,-1.09%,22892060 +2024-01-16,34.05500,35.20000,32.43100,32.63100,32.63100,-3.90%,47328550 +2024-01-17,32.05100,32.20000,30.57500,31.82300,31.82300,-2.48%,35857720 +2024-01-18,33.00100,33.40000,30.64700,31.14400,31.14400,-2.13%,48751260 +2024-01-19,34.75600,42.86900,33.88800,42.33600,42.33600,35.94%,231125170 +2024-01-22,45.63500,48.58600,41.01900,43.62400,43.62400,3.04%,188233170 +2024-01-23,43.60000,45.82700,41.65400,45.73800,45.73800,4.85%,96771960 +2024-01-24,47.12900,49.67800,46.02300,47.01900,47.01900,2.80%,120435160 +2024-01-25,47.61100,48.36600,46.61100,47.55800,47.55800,1.15%,67172720 +2024-01-26,46.71000,48.32500,45.97000,47.41500,47.41500,-0.30%,50355540 +2024-01-29,47.56700,49.57200,47.19000,49.56700,49.56700,4.54%,115251200 +2024-01-30,54.73200,55.44400,50.11700,51.29700,51.29700,3.49%,179564240 +2024-01-31,50.33500,54.60000,50.33300,52.96100,52.96100,3.24%,119972820 +2024-02-01,54.00000,58.76100,53.60000,58.35000,58.35000,10.18%,136096040 +2024-02-02,59.25200,60.60000,56.50000,57.96300,57.96300,-0.66%,121895710 +2024-02-05,58.98800,67.00000,58.79500,66.33500,66.33500,14.44%,175963830 +2024-02-06,67.30000,68.60000,62.58100,68.15900,68.15900,2.75%,184889790 +2024-02-07,67.50000,69.97700,66.00000,68.36000,68.36000,0.29%,123329790 +2024-02-08,67.07600,71.44900,66.60500,69.80000,69.80000,2.11%,94137370 +2024-02-09,71.00500,74.51700,70.89000,74.02900,74.02900,6.06%,108347920 +2024-02-12,76.13400,81.00000,74.50700,77.30100,77.30100,4.42%,168723210 +2024-02-13,75.00000,80.00000,74.55100,79.14900,79.14900,2.39%,144804570 +2024-02-14,82.33100,88.60300,82.08800,88.05500,88.05500,11.25%,201285710 +2024-02-15,94.50000,100.63500,91.77100,100.40000,100.40000,14.02%,252406000 +2024-02-16,104.55000,107.78700,80.11500,80.33200,80.33200,-19.99%,340383420 +2024-02-20,79.00000,80.20000,69.25000,78.75700,78.75700,-1.96%,254125560 +2024-02-21,74.97500,77.25000,70.80800,73.41700,73.41700,-6.78%,149629360 +2024-02-22,86.49900,100.35400,83.40000,97.55200,97.55200,32.87%,253726990 +2024-02-23,93.81600,99.50000,82.40200,86.00100,86.00100,-11.84%,193843650 +2024-02-26,88.44700,89.59600,83.00200,87.63400,87.63400,1.90%,96078350 +2024-02-27,86.29400,86.90000,81.40000,85.11100,85.11100,-2.88%,69103680 +2024-02-28,82.00000,84.65000,81.20000,81.65400,81.65400,-4.06%,60324740 +2024-02-29,83.90000,89.05200,83.90000,86.61200,86.61200,6.07%,88428580 +2024-03-01,88.18800,92.70000,88.10000,90.54800,90.54800,4.54%,108816030 +2024-03-04,103.90000,115.50000,102.03400,107.43400,107.43400,18.65%,201620930 +2024-03-05,103.50000,109.75000,97.61000,109.08300,109.08300,1.53%,133044000 +2024-03-06,115.80000,116.95000,109.20000,112.47000,112.47000,3.10%,118933380 +2024-03-07,113.30000,116.20500,109.03000,115.97600,115.97600,3.12%,88242570 +2024-03-08,121.20000,122.90000,109.20000,114.00100,114.00100,-1.70%,117505980 +2024-03-11,110.02500,111.10000,102.50000,108.02200,108.02200,-5.24%,70357980 +2024-03-12,112.42900,116.63200,109.40000,116.30000,116.30000,7.66%,66335700 +2024-03-13,114.87300,119.80000,112.23400,118.80700,118.80700,2.16%,58152510 +2024-03-14,117.50000,119.56300,111.05500,113.01100,113.01100,-4.88%,61962400 +2024-03-15,112.34500,113.56000,106.62600,106.88300,106.88300,-5.42%,169640460 +2024-03-18,110.70000,114.77900,95.20600,100.06800,100.06800,-6.38%,115307200 +2024-03-19,88.86100,92.50000,86.30000,91.09700,91.09700,-8.96%,104843630 +2024-03-20,90.00000,90.55000,85.50000,89.64700,89.64700,-1.59%,76456740 +2024-03-21,93.80000,99.44400,90.61600,97.16100,97.16100,8.38%,85630130 +2024-03-22,95.45400,98.54700,94.72000,97.27400,97.27400,0.12%,50691050 +2024-03-25,97.27500,107.27400,96.70000,104.27900,104.27900,7.20%,70172400 +2024-03-26,108.70000,110.61100,102.21100,102.50600,102.50600,-1.70%,63563460 +2024-03-27,104.21200,104.78100,98.63400,102.32900,102.32900,-0.17%,52578440 +2024-03-28,100.86200,103.30000,99.70200,101.00300,101.00300,-1.30%,34630920 +2024-04-01,101.00000,106.90000,100.50000,103.71500,103.71500,2.69%,51411300 +2024-04-02,100.00000,101.26000,97.50900,100.99100,100.99100,-2.63%,41397710 +2024-04-03,97.50000,104.24500,96.58300,101.55700,101.55700,0.56%,61424680 +2024-04-04,103.07000,105.71800,95.61600,95.79900,95.79900,-5.67%,57358460 +2024-04-05,96.80000,98.19900,93.20200,94.80200,94.80200,-1.04%,53074210 +2024-04-08,96.25000,96.40000,90.20000,92.85000,92.85000,-2.06%,42783710 +2024-04-09,92.50000,93.72400,88.10000,90.42000,90.42000,-2.62%,40123320 +2024-04-10,87.61400,92.40000,87.11000,90.85400,90.85400,0.48%,41373160 +2024-04-11,91.20000,94.53600,90.71900,93.72800,93.72800,3.16%,36770340 +2024-04-12,92.03000,92.49900,89.40000,89.84900,89.84900,-4.14%,33322280 +2024-04-15,91.20000,93.63600,88.10800,88.27500,88.27500,-1.75%,42010890 +2024-04-16,90.13200,98.14600,89.30000,97.63000,97.63000,10.60%,71214490 +2024-04-17,99.20100,102.03300,94.94100,96.00800,96.00800,-1.66%,71674590 +2024-04-18,96.18800,97.29900,91.74600,92.84800,92.84800,-3.29%,43006770 +2024-04-19,87.10000,89.08300,71.09500,71.36500,71.36500,-23.14%,172385020 +2024-04-22,73.19200,73.38400,67.10000,71.70200,71.70200,0.47%,93035300 +2024-04-23,73.00000,79.33700,71.40600,76.18600,76.18600,6.25%,83426460 +2024-04-24,78.89900,80.69900,73.70500,75.47200,75.47200,-0.94%,67403860 +2024-04-25,72.59600,79.68600,72.11200,78.74000,78.74000,4.33%,50816830 +2024-04-26,79.92200,86.10000,78.80500,85.74400,85.74400,8.90%,70680250 +2024-04-29,83.90000,89.78400,83.00000,89.03500,89.03500,3.84%,58663060 +2024-04-30,87.60000,91.08400,85.10800,85.88000,85.88000,-3.54%,73693010 +2024-05-01,77.73600,78.13500,70.00000,73.83000,73.83000,-14.03%,135362860 +2024-05-02,76.71600,76.82100,70.91200,76.25200,76.25200,3.28%,64961800 +2024-05-03,77.00000,80.15900,76.80000,78.27000,78.27000,2.65%,52329030 +2024-05-06,79.18300,83.30800,78.69000,83.03500,83.03500,6.09%,53428340 +2024-05-07,81.10000,83.42000,80.62600,81.92900,81.92900,-1.33%,40792640 +2024-05-08,80.23500,84.37700,80.03800,82.26400,82.26400,0.41%,37196040 +2024-05-09,82.85100,83.08600,79.05100,79.97000,79.97000,-2.79%,38820790 +2024-05-10,81.74400,83.33900,79.32500,79.85000,79.85000,-0.15%,37913380 +2024-05-13,81.08200,81.19900,76.26300,78.27600,78.27600,-1.97%,28147020 +2024-05-14,77.50000,82.92400,76.67700,82.23700,82.23700,5.06%,49962230 +2024-05-15,84.40100,95.45000,83.52700,95.23600,95.23600,15.81%,97528960 +2024-05-16,92.40000,97.10200,90.10000,90.44000,90.44000,-5.04%,70098470 +2024-05-17,92.52000,93.19900,87.80000,88.78900,88.78900,-1.83%,51923670 +2024-05-20,90.20000,92.52500,87.00500,90.39400,90.39400,1.81%,53631300 +2024-05-21,88.90000,93.99400,87.77700,89.89500,89.89500,-0.55%,59188340 +2024-05-22,91.01200,91.16500,86.25100,87.32700,87.32700,-2.86%,56322250 +2024-05-23,93.44900,97.23100,83.56600,84.73800,84.73800,-2.96%,114602310 +2024-05-24,85.80000,89.92000,83.86100,88.38800,88.38800,4.31%,68504420 +2024-05-28,89.90000,90.96500,86.50000,87.47200,87.47200,-1.04%,62351370 +2024-05-29,85.86300,86.38000,82.70900,83.97200,83.97200,-4.00%,49323410 +2024-05-30,83.20000,84.52400,81.52000,82.79400,82.79400,-1.40%,47475750 +2024-05-31,81.60000,81.96500,76.00100,78.45100,78.45100,-5.25%,74079780 +2024-06-03,80.20000,80.60500,74.12200,77.05900,77.05900,-1.77%,61557580 +2024-06-04,75.90000,78.06600,75.40000,77.16100,77.16100,0.13%,40782580 +2024-06-05,79.50000,82.25400,78.01800,80.25200,80.25200,4.01%,63074890 +2024-06-06,80.50000,80.80000,75.55500,77.79200,77.79200,-3.07%,50339350 +2024-06-07,76.36400,78.29100,75.84700,76.91100,76.91100,-1.13%,34449350 +2024-06-10,76.16500,80.40000,75.30300,78.68600,78.68600,2.31%,48789530 +2024-06-11,78.00000,78.49800,76.30900,76.76100,76.76100,-2.45%,30387310 +2024-06-12,78.50000,80.13500,76.61600,77.47400,77.47400,0.93%,41190000 +2024-06-13,78.50000,88.31700,78.40000,87.11000,87.11000,12.44%,116136820 +2024-06-14,84.69300,87.20000,82.56100,84.45400,84.45400,-3.05%,65987810 +2024-06-17,85.74000,92.19100,82.80900,88.74100,88.74100,5.08%,89117640 +2024-06-18,89.70000,93.88800,88.33100,92.00100,92.00100,3.67%,87620730 +2024-06-20,96.12900,101.40200,90.03200,91.76400,91.76400,-0.26%,134329390 +2024-06-21,90.01000,91.79500,86.32200,90.52600,90.52600,-1.35%,74655810 +2024-06-24,88.10000,88.25000,82.00000,82.69800,82.69800,-8.65%,77210300 +2024-06-25,84.65100,85.72200,82.30000,84.31200,84.31200,1.95%,47258620 +2024-06-26,84.35000,85.21400,80.82700,83.11600,83.11600,-1.42%,45500110 +2024-06-27,83.10100,89.27800,82.56200,89.03600,89.03600,7.12%,71512840 +2024-06-28,89.90000,89.98800,81.52000,81.93500,81.93500,-7.98%,165059000 +2024-07-01,83.14400,83.20000,77.38100,81.23200,81.23200,-0.86%,71230470 +2024-07-02,79.94000,85.09200,79.62900,83.71700,83.71700,3.06%,54936300 +2024-07-03,83.71900,85.71900,82.10100,84.70000,84.70000,1.17%,31978990 +2024-07-05,84.73000,86.67000,82.82500,84.65800,84.65800,-0.05%,48092530 +2024-07-08,86.40000,92.68800,86.00500,89.93400,89.93400,6.23%,98215720 +2024-07-09,90.78300,93.45500,88.30200,89.56100,89.56100,-0.41%,65354940 +2024-07-10,88.87000,91.39800,87.33600,89.99800,89.99800,0.49%,50402290 +2024-07-11,91.03500,91.51400,86.58100,88.92200,88.92200,-1.20%,56521950 +2024-07-12,88.96100,92.60000,87.58000,90.99600,90.99600,2.33%,51600680 +2024-07-15,94.00000,96.33000,88.20000,89.76800,89.76800,-1.35%,86770320 +2024-07-16,90.13200,90.39800,86.60100,87.69600,87.69600,-2.31%,43653900 +2024-07-17,84.55000,84.66500,81.48000,81.63100,81.63100,-6.92%,57593860 +2024-07-18,83.10500,83.49500,77.40700,80.16100,80.16100,-1.80%,59696960 +2024-07-19,78.82300,82.19200,77.83200,79.67800,79.67800,-0.60%,83512530 +2024-07-22,80.64000,80.87500,76.54000,78.62800,78.62800,-1.32%,49287410 +2024-07-23,77.85400,80.54700,76.21900,78.32200,78.32200,-0.39%,42112220 +2024-07-24,76.50000,77.36500,70.51000,71.15600,71.15600,-9.15%,67811550 +2024-07-25,69.99900,72.05000,66.32000,69.56100,69.56100,-2.24%,70477830 +2024-07-26,71.06100,72.42900,69.75500,71.21900,71.21900,2.38%,43821840 +2024-07-29,72.07300,73.00100,69.23100,69.77300,69.77300,-2.03%,39195750 +2024-07-30,70.50000,70.70000,65.63100,66.63100,66.63100,-4.50%,48962760 +2024-07-31,71.00000,72.05600,69.18100,70.16500,70.16500,5.30%,49679570 +2024-08-01,70.45600,72.44500,65.85800,67.22400,67.22400,-4.19%,54316650 +2024-08-02,63.00000,63.69800,58.24600,62.46500,62.46500,-7.08%,77146610 +2024-08-05,53.55900,62.67400,52.95000,60.88300,60.88300,-2.53%,70790630 +2024-08-06,61.60100,62.87900,58.88200,61.69400,61.69400,1.33%,111233110 +2024-08-07,53.24600,54.70000,48.88800,49.27000,49.27000,-20.14%,181205280 +2024-08-08,49.70000,52.86200,47.85600,50.99400,50.99400,3.50%,118237540 +2024-08-09,51.03900,51.49600,49.20400,50.87600,50.87600,-0.23%,59189630 +2024-08-12,51.11100,56.40000,51.04700,54.09800,54.09800,6.33%,91752350 +2024-08-13,56.38400,58.38700,54.86300,56.74300,56.74300,4.89%,81160440 +2024-08-14,58.41200,58.53000,54.63600,57.70900,57.70900,1.70%,70012040 +2024-08-15,58.44800,63.67500,57.31900,62.66900,62.66900,8.59%,95603630 +2024-08-16,62.40100,63.97300,61.20700,62.88000,62.88000,0.34%,80612380 +2024-08-19,62.20000,62.97900,59.52800,62.36200,62.36200,-0.82%,68802480 +2024-08-20,61.67400,63.05000,59.83800,61.09100,61.09100,-2.04%,60604300 +2024-08-21,61.28900,62.87500,60.17800,62.37800,62.37800,2.11%,57374950 +2024-08-22,62.93700,63.08100,60.22400,60.48200,60.48200,-3.04%,61153240 +2024-08-23,61.11500,62.69800,60.38800,61.32400,61.32400,1.39%,53373930 +2024-08-26,61.00000,61.81800,55.52400,56.25100,56.25100,-8.27%,90386120 +2024-08-27,51.89000,55.70000,51.35000,54.76400,54.76400,-2.64%,116837340 +2024-08-28,48.59400,48.74700,39.51800,44.34900,44.34900,-19.02%,369734830 +2024-08-29,43.58800,47.53300,43.53600,44.88200,44.88200,1.20%,130532660 +2024-08-30,45.79700,45.93000,41.95500,43.77000,43.77000,-2.48%,109331830 +2024-09-03,43.00500,46.44000,42.87100,44.17800,44.17800,0.93%,97224110 +2024-09-04,42.01200,43.54200,40.84000,42.34700,42.34700,-4.14%,71431810 +2024-09-05,41.13500,42.19300,40.68300,41.46000,41.46000,-2.09%,61987100 +2024-09-06,40.20000,40.66900,38.28000,38.64600,38.64600,-6.79%,90479940 +2024-09-09,39.27400,41.77700,38.75100,40.98700,40.98700,6.06%,80223890 +2024-09-10,41.06500,41.88800,40.07300,41.27200,41.27200,0.70%,49475010 +2024-09-11,41.60000,44.60000,41.12200,44.54000,44.54000,7.92%,73375830 +2024-09-12,44.13400,44.95000,43.17200,44.21300,44.21300,-0.73%,49407440 +2024-09-13,44.29300,46.95000,43.89600,45.71600,45.71600,3.40%,69966980 +2024-09-16,44.71600,45.71600,43.35500,44.91000,44.91000,-1.76%,43033550 +2024-09-17,45.27800,45.78800,43.53200,43.93800,43.93800,-2.16%,36490650 +2024-09-18,44.37000,46.09500,43.61500,43.68800,43.68800,-0.57%,57557460 +2024-09-19,45.50800,45.76100,43.55800,43.72000,43.72000,0.07%,49492430 +2024-09-20,43.91800,45.81800,43.62100,45.72700,45.72700,4.59%,76344420 +2024-09-23,45.06100,48.35100,44.88800,46.59400,46.59400,1.90%,71532160 +2024-09-24,46.50600,47.36200,45.22600,46.36100,46.36100,-0.50%,53494460 +2024-09-25,46.50000,47.67400,45.79200,45.81500,45.81500,-1.18%,49985570 +2024-09-26,47.15800,48.43600,37.30100,40.24000,40.24000,-12.17%,239229630 +2024-09-27,40.00000,42.39700,40.00000,41.97400,41.97400,4.31%,107419710 +2024-09-30,41.34900,43.79800,41.24600,41.64000,41.64000,-0.80%,68396690 +2024-10-01,41.75000,42.73500,40.00000,40.55000,40.55000,-2.62%,30603988 +2024-10-02,40.01000,42.06000,39.84500,42.00000,42.00000,3.58%,22026944 +2024-10-03,41.80000,44.23000,41.26000,41.55000,41.55000,-1.07%,30466055 +2024-10-04,42.30000,42.92000,40.52000,41.23000,41.23000,-0.77%,31032256 +2024-10-07,41.53000,48.49500,41.51000,47.74000,47.74000,15.79%,104771172 +2024-10-08,50.09000,50.10000,44.06000,45.35000,45.35000,-5.01%,106186147 +2024-10-09,45.85000,49.35000,45.53000,47.29000,47.29000,4.28%,65378992 +2024-10-10,45.80000,47.00000,44.40000,46.47000,46.47000,-1.73%,40610937 +2024-10-11,45.83000,48.15000,45.75000,47.80000,47.80000,2.86%,40748107 +2024-10-14,48.17500,49.46000,46.44000,47.39000,47.39000,-0.86%,45227787 +2024-10-15,47.35000,48.61000,45.73000,47.76000,47.76000,0.78%,38228237 +2024-10-16,48.30000,50.34600,47.26000,48.75000,48.75000,2.07%,50139214 +2024-10-17,50.40000,50.61000,47.15000,47.58500,47.58500,-2.39%,47789291 +2024-10-18,48.08000,48.98000,47.01000,47.26000,47.26000,-0.68%,31933224 +2024-10-21,47.39000,48.88000,46.93000,47.80000,47.80000,1.14%,36216839 +2024-10-22,47.79000,48.18000,44.81000,45.97000,45.97000,-3.83%,41248060 +2024-10-23,45.44200,46.13800,44.61000,45.36000,45.36000,-1.33%,24300969 +2024-10-24,45.66500,47.24000,45.63000,46.23000,46.23000,1.92%,23717725 +2024-10-25,46.68000,48.40000,46.46000,47.27000,47.27000,2.25%,32279178 +2024-10-28,47.79900,48.72000,47.28000,47.72000,47.72000,0.95%,27230246 +2024-10-29,47.67000,49.70000,46.75000,49.12000,49.12000,2.93%,35234766 +2024-10-30,34.85000,38.00000,32.20000,33.07000,33.07000,-32.68%,236424472 +2024-10-31,30.06000,30.89000,27.22000,29.11000,29.11000,-11.97%,129887179 +2024-11-01,27.60000,28.75000,25.71000,26.05000,26.05000,-10.51%,102739043 +2024-11-04,24.89000,27.97000,23.90000,26.03000,26.03000,-0.08%,92051963 +2024-11-05,25.97500,28.00000,25.10000,27.70000,27.70000,6.42%,106628335 +2024-11-06,20.87000,23.00000,20.20000,22.70000,22.70000,-18.05%,122890761 +2024-11-07,22.48000,25.78000,22.11000,25.48000,25.48000,12.25%,88234650 +2024-11-08,25.68500,26.25000,23.76000,24.52000,24.52000,-3.77%,60549560 +2024-11-11,22.35000,23.65600,21.30000,23.23000,23.23000,-5.26%,71258426 +2024-11-12,22.11000,23.05500,21.58000,21.70000,21.70000,-6.59%,44022534 +2024-11-13,21.01500,21.80000,20.27500,20.33000,20.33000,-6.31%,55525549 +2024-11-14,17.99000,19.24000,17.36000,18.01000,18.01000,-11.41%,95152077 +2024-11-15,17.80000,18.79000,17.25000,18.58000,18.58000,3.16%,74025423 +2024-11-18,20.03000,23.88000,20.00000,21.54000,21.54000,15.93%,198081298 +2024-11-19,27.11000,29.50000,25.61000,28.27000,28.27000,31.24%,235282894 +2024-11-20,27.29000,27.71000,24.82000,25.80000,25.80000,-8.74%,105366490 +2024-11-21,27.68000,30.50000,26.51000,29.70000,29.70000,15.12%,118032643 +2024-11-22,30.84000,34.37000,30.50000,33.15000,33.15000,11.62%,159607101 +2024-11-25,36.02500,39.23000,35.55000,38.41000,38.41000,15.87%,170113673 +2024-11-26,37.59000,37.67000,34.03000,34.43000,34.43000,-10.36%,95312995 +2024-11-27,35.26000,37.14000,34.43000,35.07000,35.07000,1.86%,63261342 +2024-11-29,32.97000,33.49000,31.11000,32.64000,32.64000,-6.93%,60119948 +2024-12-02,37.78000,44.15000,35.32000,42.00000,42.00000,28.68%,263221608 +2024-12-03,44.42000,45.99000,38.82000,40.21000,40.21000,-4.26%,204353025 +2024-12-04,40.14500,42.50000,39.52000,41.81000,41.81000,3.98%,96994407 +2024-12-05,42.42000,42.83000,40.92000,41.14000,41.14000,-1.60%,71100387 +2024-12-06,42.03000,44.97000,41.34000,43.93000,43.93000,6.78%,108671335 +2024-12-09,47.93000,48.00000,44.09000,44.16000,44.16000,0.52%,98777286 +2024-12-10,43.39000,43.40500,39.77000,40.54000,40.54000,-8.20%,83380575 +2024-12-11,38.19000,38.80000,36.07000,38.29000,38.29000,-5.55%,79559851 +2024-12-12,37.81000,39.80000,37.50000,37.93000,37.93000,-0.94%,39402372 +2024-12-13,37.00000,37.55000,35.55000,36.45000,36.45000,-3.90%,64847350 +2024-12-16,31.50500,35.38000,31.20000,33.44000,33.44000,-8.26%,82607188 +2024-12-17,33.63500,35.37000,33.34000,33.80000,33.80000,1.08%,41821719 +2024-12-18,33.80000,34.72000,32.01000,32.23000,32.23000,-4.64%,48010979 +2024-12-19,32.91500,33.47000,30.82000,31.24000,31.24000,-3.07%,39138318 +2024-12-20,30.95000,33.47000,30.51000,31.59000,31.59000,1.12%,85656298 +2024-12-23,31.81500,32.59000,31.58000,32.40000,32.40000,2.56%,26032258 +2024-12-24,32.30000,35.50000,32.19000,34.33000,34.33000,5.96%,41339740 +2024-12-26,35.08500,35.41000,33.00000,33.74000,33.74000,-1.72%,28221564 +2024-12-27,33.25000,33.56000,31.63500,31.98000,31.98000,-5.22%,32070595 +2024-12-30,31.28000,31.49000,30.12000,30.68000,30.68000,-4.07%,32119853 +2024-12-31,30.87000,31.39000,29.95000,30.48000,30.48000,-0.65%,26546713 +2025-01-02,30.97000,31.39000,29.90000,30.05000,30.05000,-1.41%,24396485 +2025-01-03,30.41000,33.45000,30.12900,33.33000,33.33000,10.92%,34497033 +2025-01-06,34.95000,38.50000,34.92000,36.45000,36.45000,9.36%,56472643 +2025-01-07,36.34000,36.55000,34.06000,34.38000,34.38000,-5.68%,33287836 +2025-01-08,33.97000,33.97000,31.72000,32.61000,32.61000,-5.15%,25899063 +2025-01-10,32.30000,34.07500,31.71000,32.60000,32.60000,-0.03%,29754890 +2025-01-13,30.84000,31.24000,29.01000,31.08000,31.08000,-4.66%,33913130 +2025-01-14,31.95000,32.39000,30.40500,30.53000,30.53000,-1.77%,21517927 +2025-01-15,31.38000,31.71000,30.48000,30.99000,30.99000,1.51%,27416670 +2025-01-16,31.90000,32.81800,30.89000,31.12000,31.12000,0.42%,26766812 +2025-01-17,31.75000,31.83000,30.76000,30.82000,30.82000,-0.96%,24396463 +2025-01-21,31.38000,33.49000,31.11000,32.45000,32.45000,5.29%,40097572 +2025-01-22,33.98000,34.98000,32.70000,33.86000,33.86000,4.35%,46466177 +2025-01-23,33.25000,33.85500,32.79000,33.41000,33.41000,-1.33%,21534448 +2025-01-24,34.00000,34.70000,33.06000,33.27000,33.27000,-0.42%,31728439 +2025-01-27,30.31000,31.95000,28.42000,29.07000,29.07000,-12.62%,59858799 +2025-01-28,29.44000,29.70000,27.21500,28.18000,28.18000,-3.06%,35715341 +2025-01-29,28.32000,28.50500,27.61000,27.80000,27.80000,-1.35%,25802730 +2025-01-30,28.58000,28.81000,27.81000,28.64000,28.64000,3.02%,22577142 +2025-01-31,28.70000,30.76000,28.34000,28.52000,28.52000,-0.42%,38101303 +2025-02-03,27.20000,27.61000,25.71000,26.85000,26.85000,-5.86%,44755533 +2025-02-04,27.82000,29.45000,27.35000,29.16000,29.16000,8.60%,35954613 +2025-02-05,31.03000,33.12500,29.75000,31.49000,31.49000,7.99%,83155320 +2025-02-06,31.97000,34.45000,31.85000,33.84000,33.84000,7.46%,66262370 +2025-02-07,34.55000,36.96000,34.33000,36.28000,36.28000,7.21%,72679921 +2025-02-10,38.00000,42.88000,37.36000,42.65000,42.65000,17.56%,134627844 +2025-02-11,40.59000,42.39000,38.42000,38.61000,38.61000,-9.47%,153179103 +2025-02-12,42.30000,43.89000,38.86000,39.68000,39.68000,2.77%,161454157 +2025-02-13,39.01000,43.29000,37.50000,42.28000,42.28000,6.55%,110368060 +2025-02-14,42.94000,48.18000,42.85000,47.91000,47.91000,13.32%,133562034 +2025-02-18,51.00000,56.23000,50.99000,55.80000,55.80000,16.47%,163200092 +2025-02-19,59.04000,66.44000,55.61000,60.25000,60.25000,7.97%,337992654 +2025-02-20,57.21000,62.47000,54.30000,59.27000,59.27000,-1.63%,181555243 +2025-02-21,61.00000,62.43000,55.07000,56.07000,56.07000,-5.40%,104690394 +2025-02-24,53.88000,56.25000,50.26000,51.61000,51.61000,-7.95%,84122583 +2025-02-25,50.11500,50.67000,44.00000,45.54000,45.54000,-11.76%,146548413 +2025-02-26,55.02000,56.19000,50.05000,51.11000,51.11000,12.23%,144521893 +2025-02-27,49.06500,50.00000,42.54500,42.95000,42.95000,-15.97%,121404828 +2025-02-28,40.22500,43.49000,38.88000,41.46000,41.46000,-3.47%,96057958 +2025-03-03,42.28000,42.37900,35.61000,36.07000,36.07000,-13.00%,104518500 +2025-03-04,35.00000,40.61000,34.51000,39.14000,39.14000,8.51%,109691915 +2025-03-05,39.35000,40.90000,38.23000,38.90000,38.90000,-0.61%,69735665 +2025-03-06,37.50000,39.66000,35.66000,37.05000,37.05000,-4.76%,71552558 +2025-03-07,36.37000,38.49000,35.36300,38.24000,38.24000,3.21%,59173963 +2025-03-10,37.80000,39.45000,35.99000,36.90000,36.90000,-3.50%,72563483 +2025-03-11,36.81000,41.47000,36.61000,40.84000,40.84000,10.68%,95890554 +2025-03-12,43.95500,44.99000,41.85000,42.47000,42.47000,3.99%,92434458 +2025-03-13,42.13000,42.97000,38.90000,39.08000,39.08000,-7.98%,56116693 +2025-03-14,40.48000,42.26000,40.25000,42.17000,42.17000,7.91%,57205565 +2025-03-17,42.68000,43.17000,40.90000,41.94000,41.94000,-0.55%,40651055 +2025-03-18,41.07000,41.23000,37.85000,37.90000,37.90000,-9.63%,53505538 +2025-03-19,38.79000,41.31000,38.15000,40.10000,40.10000,5.80%,60767761 +2025-03-20,39.81000,40.70000,38.55000,39.10000,39.10000,-2.49%,43863854 +2025-03-21,39.26000,42.63000,38.91000,42.15000,42.15000,7.80%,63880929 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SNPS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SNPS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..f6d5ff6ec3a544c16d9dc702caf52d2f51578fb9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SNPS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,46.65000,46.93000,46.37000,46.44000,46.44000,-0.60%,533664 +2015-03-25,46.64000,46.75000,45.68000,45.69000,45.69000,-1.61%,876553 +2015-03-26,45.45000,45.90000,45.36000,45.61000,45.61000,-0.18%,606300 +2015-03-27,45.56000,45.90000,45.31000,45.79000,45.79000,0.39%,504588 +2015-03-30,46.00000,46.59500,45.94000,46.42000,46.42000,1.38%,597925 +2015-03-31,46.34000,46.42000,46.10000,46.32000,46.32000,-0.22%,981702 +2015-04-01,46.30000,46.41000,45.81000,46.32000,46.32000,,662222 +2015-04-02,46.36000,46.56000,46.14000,46.46000,46.46000,0.30%,733317 +2015-04-06,46.10000,46.88000,46.10000,46.87000,46.87000,0.88%,718723 +2015-04-07,46.87000,47.35000,46.82000,47.01000,47.01000,0.30%,913889 +2015-04-08,47.00000,47.65000,47.00000,47.58000,47.58000,1.21%,996396 +2015-04-09,47.44000,47.72000,47.26000,47.65000,47.65000,0.15%,639457 +2015-04-10,47.65000,48.02000,47.64000,47.80000,47.80000,0.31%,500835 +2015-04-13,47.68000,48.05000,47.45000,47.47000,47.47000,-0.69%,445899 +2015-04-14,47.39000,47.54000,47.02800,47.41000,47.41000,-0.13%,563527 +2015-04-15,47.54000,47.78000,47.34000,47.41000,47.41000,,632630 +2015-04-16,47.32000,47.58000,47.23000,47.35000,47.35000,-0.13%,466046 +2015-04-17,47.10000,47.13000,46.42000,46.48000,46.48000,-1.84%,627606 +2015-04-20,46.68000,47.13000,46.68000,47.00000,47.00000,1.12%,376704 +2015-04-21,47.31000,47.49000,47.03000,47.29000,47.29000,0.62%,480730 +2015-04-22,47.30000,47.58000,47.02000,47.54000,47.54000,0.53%,423652 +2015-04-23,47.52000,48.11000,47.52000,47.96000,47.96000,0.88%,547917 +2015-04-24,48.00000,48.03000,47.60000,47.61000,47.61000,-0.73%,642655 +2015-04-27,47.67000,47.87000,47.20000,47.30000,47.30000,-0.65%,401731 +2015-04-28,47.26000,47.92000,47.03000,47.61000,47.61000,0.66%,524599 +2015-04-29,47.47000,47.74000,47.17000,47.50000,47.50000,-0.23%,428973 +2015-04-30,47.26000,47.54000,46.74000,46.88000,46.88000,-1.31%,610528 +2015-05-01,47.09000,47.30000,46.81000,47.09000,47.09000,0.45%,613622 +2015-05-04,47.10000,47.58000,46.98000,47.23000,47.23000,0.30%,410006 +2015-05-05,46.97000,47.07000,46.55000,46.62000,46.62000,-1.29%,419669 +2015-05-06,46.90000,46.92000,46.44000,46.82000,46.82000,0.43%,586356 +2015-05-07,46.74000,47.14000,46.64000,47.12000,47.12000,0.64%,823475 +2015-05-08,47.64000,48.09000,47.20000,47.98000,47.98000,1.83%,708736 +2015-05-11,47.83000,48.37000,47.50000,48.24000,48.24000,0.54%,737143 +2015-05-12,48.17000,48.20000,47.66000,47.88000,47.88000,-0.75%,536084 +2015-05-13,48.12000,48.51000,48.02000,48.23000,48.23000,0.73%,482840 +2015-05-14,48.42000,48.84000,48.30000,48.72000,48.72000,1.02%,541208 +2015-05-15,48.68000,48.83000,48.40000,48.61000,48.61000,-0.23%,371681 +2015-05-18,48.44000,49.00000,48.35000,48.96000,48.96000,0.72%,618233 +2015-05-19,48.93000,49.13000,48.84000,49.00000,49.00000,0.08%,452787 +2015-05-20,49.00000,49.53000,48.92000,49.24000,49.24000,0.49%,1203021 +2015-05-21,48.24000,49.94000,47.84000,49.80000,49.80000,1.14%,1029781 +2015-05-22,49.51000,49.64000,49.11000,49.35000,49.35000,-0.90%,1192354 +2015-05-26,49.35000,49.41000,48.55000,48.84000,48.84000,-1.03%,1092515 +2015-05-27,49.15000,50.10000,48.89000,50.00000,50.00000,2.38%,950279 +2015-05-28,49.86000,50.20000,49.67000,49.83000,49.83000,-0.34%,736454 +2015-05-29,49.90000,50.20000,49.70000,49.89000,49.89000,0.12%,1321939 +2015-06-01,50.15000,50.28000,49.54000,49.92000,49.92000,0.06%,660242 +2015-06-02,49.66000,50.28000,49.66000,50.16000,50.16000,0.48%,707980 +2015-06-03,50.22000,50.77000,50.03000,50.73000,50.73000,1.14%,679061 +2015-06-04,50.70000,50.70000,50.18000,50.32000,50.32000,-0.81%,529357 +2015-06-05,50.34000,50.75000,49.90000,50.74000,50.74000,0.83%,446161 +2015-06-08,50.80000,50.81000,49.76000,49.88000,49.88000,-1.69%,526761 +2015-06-09,49.79000,49.85000,49.31000,49.48000,49.48000,-0.80%,579913 +2015-06-10,49.72000,50.35000,49.55000,50.21000,50.21000,1.48%,376618 +2015-06-11,50.43000,50.58000,50.22000,50.57000,50.57000,0.72%,643774 +2015-06-12,50.29000,50.50000,50.17000,50.27000,50.27000,-0.59%,340184 +2015-06-15,50.06000,50.30000,49.45000,49.74000,49.74000,-1.05%,526838 +2015-06-16,49.05000,50.20000,49.05000,50.01000,50.01000,0.54%,846110 +2015-06-17,49.75000,50.37000,49.75000,50.07000,50.07000,0.12%,898384 +2015-06-18,50.03000,50.73000,50.01000,50.32000,50.32000,0.50%,654800 +2015-06-19,50.43000,50.54000,50.08500,50.15000,50.15000,-0.34%,928407 +2015-06-22,50.39000,50.61000,50.23000,50.60000,50.60000,0.90%,567192 +2015-06-23,50.80000,50.80000,50.21000,50.39000,50.39000,-0.42%,717724 +2015-06-24,50.46000,50.46000,49.81000,50.25000,50.25000,-0.28%,634826 +2015-06-25,50.36000,50.49500,50.12000,50.46000,50.46000,0.42%,800663 +2015-06-26,50.48000,50.66000,50.09000,50.24000,50.24000,-0.44%,1610490 +2015-06-29,50.14000,50.18000,49.72000,49.90000,49.90000,-0.68%,1502211 +2015-06-30,51.00000,51.00000,49.75000,50.65000,50.65000,1.50%,1799149 +2015-07-01,50.83000,50.96000,50.11000,50.24000,50.24000,-0.81%,974195 +2015-07-02,50.24000,50.40000,49.56500,49.92000,49.92000,-0.64%,629600 +2015-07-06,49.57000,50.19000,49.55000,49.67000,49.67000,-0.50%,811217 +2015-07-07,49.58000,49.74000,48.85000,49.72000,49.72000,0.10%,708700 +2015-07-08,49.45000,49.77500,49.35000,49.69000,49.69000,-0.06%,995740 +2015-07-09,50.09000,50.72000,49.53000,50.32000,50.32000,1.27%,1137088 +2015-07-10,50.67000,50.68000,50.09000,50.38000,50.38000,0.12%,666799 +2015-07-13,50.66000,50.87000,50.48000,50.71000,50.71000,0.66%,439190 +2015-07-14,50.88000,51.14000,50.80500,51.07000,51.07000,0.71%,735474 +2015-07-15,51.26000,51.29000,50.91000,51.15000,51.15000,0.16%,779978 +2015-07-16,51.19000,51.35000,50.75000,50.79000,50.79000,-0.70%,922086 +2015-07-17,50.85000,50.86900,50.43000,50.67000,50.67000,-0.24%,447558 +2015-07-20,50.71000,50.92100,50.53000,50.86000,50.86000,0.37%,437575 +2015-07-21,51.03000,51.05000,50.26000,50.28000,50.28000,-1.14%,671518 +2015-07-22,50.09000,50.73000,49.94600,50.60000,50.60000,0.64%,488028 +2015-07-23,50.60000,50.89000,50.29000,50.43000,50.43000,-0.34%,482757 +2015-07-24,50.52000,50.71000,49.80000,50.06000,50.06000,-0.73%,322689 +2015-07-27,49.66000,49.75000,49.13000,49.23000,49.23000,-1.66%,353701 +2015-07-28,49.49000,50.28000,49.30000,50.24000,50.24000,2.05%,870603 +2015-07-29,50.14000,50.73000,49.90000,50.68000,50.68000,0.88%,388553 +2015-07-30,50.60000,51.01000,49.91000,50.90000,50.90000,0.43%,301259 +2015-07-31,51.01000,51.10000,50.49000,50.84000,50.84000,-0.12%,465800 +2015-08-03,50.72000,50.72000,50.16000,50.58000,50.58000,-0.51%,418934 +2015-08-04,50.65000,51.01000,50.43000,50.97000,50.97000,0.77%,458156 +2015-08-05,51.10000,51.74500,50.96000,51.60000,51.60000,1.24%,826483 +2015-08-06,51.68000,51.80000,50.85000,51.07000,51.07000,-1.03%,476004 +2015-08-07,51.01000,51.20000,50.55000,51.18000,51.18000,0.22%,487387 +2015-08-10,51.32000,51.80000,51.02000,51.75000,51.75000,1.11%,1136924 +2015-08-11,51.20000,51.71000,50.99000,51.14000,51.14000,-1.18%,418896 +2015-08-12,50.92000,51.29000,50.24000,51.24000,51.24000,0.20%,472105 +2015-08-13,51.27000,51.65000,51.14000,51.39000,51.39000,0.29%,467693 +2015-08-14,51.15000,51.64000,51.05000,51.64000,51.64000,0.49%,681773 +2015-08-17,51.46000,52.15000,51.15000,52.13000,52.13000,0.95%,982007 +2015-08-18,52.44000,52.50000,51.87000,51.98000,51.98000,-0.29%,701419 +2015-08-19,51.79000,52.65000,51.43000,52.30000,52.30000,0.62%,819640 +2015-08-20,51.80000,52.03000,48.35000,48.60000,48.60000,-7.07%,1543308 +2015-08-21,48.12000,48.43000,47.48000,47.52000,47.52000,-2.22%,1468051 +2015-08-24,45.37000,47.15000,43.46000,45.70000,45.70000,-3.83%,1360830 +2015-08-25,46.86000,47.24100,44.92000,44.98000,44.98000,-1.58%,1045495 +2015-08-26,46.00000,46.91000,45.28000,46.71000,46.71000,3.85%,1004973 +2015-08-27,47.00000,47.48000,45.98000,46.94000,46.94000,0.49%,1437083 +2015-08-28,47.01000,47.50000,46.80000,47.10000,47.10000,0.34%,1132957 +2015-08-31,47.13000,47.51000,46.91000,46.93000,46.93000,-0.36%,1044815 +2015-09-01,45.86000,46.40700,45.45000,45.64000,45.64000,-2.75%,1185899 +2015-09-02,46.29000,46.73000,45.38000,46.31000,46.31000,1.47%,877608 +2015-09-03,46.73000,47.59000,46.18000,47.14000,47.14000,1.79%,1113097 +2015-09-04,46.49000,46.97000,46.36000,46.60000,46.60000,-1.15%,783576 +2015-09-08,47.39000,48.09000,46.55000,48.05000,48.05000,3.11%,1121443 +2015-09-09,48.07000,48.20000,46.02000,47.22000,47.22000,-1.73%,958178 +2015-09-10,47.03000,48.06000,47.01500,47.60000,47.60000,0.80%,824153 +2015-09-11,47.32000,48.03000,47.32000,47.88000,47.88000,0.59%,756573 +2015-09-14,48.11000,48.11000,47.62500,47.68000,47.68000,-0.42%,698108 +2015-09-15,47.68000,48.15000,47.68000,48.05000,48.05000,0.78%,766152 +2015-09-16,48.20000,48.39500,47.88000,48.13000,48.13000,0.17%,724069 +2015-09-17,48.03000,48.41000,47.71000,47.89000,47.89000,-0.50%,675612 +2015-09-18,47.20000,47.88000,47.20000,47.33000,47.33000,-1.17%,1309154 +2015-09-21,47.39000,48.05000,47.32000,47.72000,47.72000,0.82%,549459 +2015-09-22,47.12000,47.57000,47.02000,47.51000,47.51000,-0.44%,1511781 +2015-09-23,47.52000,47.76000,47.23000,47.57000,47.57000,0.13%,658197 +2015-09-24,47.31000,47.44000,46.74000,47.03000,47.03000,-1.14%,1046668 +2015-09-25,47.51000,47.59000,46.55000,46.80000,46.80000,-0.49%,664086 +2015-09-28,46.59000,46.98000,46.07200,46.25000,46.25000,-1.18%,961779 +2015-09-29,46.41000,46.75000,45.58000,45.96000,45.96000,-0.63%,1061276 +2015-09-30,46.39000,46.74000,45.84800,46.18000,46.18000,0.48%,1171678 +2015-10-01,46.17000,46.47000,45.81000,46.40000,46.40000,0.48%,1049417 +2015-10-02,45.93000,46.93000,45.55000,46.92000,46.92000,1.12%,798617 +2015-10-05,47.18000,47.63000,47.15000,47.55000,47.55000,1.34%,1049654 +2015-10-06,47.63000,47.83000,47.24000,47.55000,47.55000,,477563 +2015-10-07,47.64000,47.90000,47.25000,47.68000,47.68000,0.27%,703861 +2015-10-08,47.40000,47.97000,47.19000,47.80000,47.80000,0.25%,595570 +2015-10-09,47.85000,48.23000,47.41500,48.04000,48.04000,0.50%,576427 +2015-10-12,47.83000,48.27000,47.68000,48.10000,48.10000,0.12%,502475 +2015-10-13,47.93000,48.17000,47.14000,47.60000,47.60000,-1.04%,633169 +2015-10-14,47.52000,47.90000,47.47000,47.56000,47.56000,-0.08%,435870 +2015-10-15,47.58000,48.05000,46.01000,48.03000,48.03000,0.99%,625846 +2015-10-16,48.11000,48.44000,47.92000,48.43000,48.43000,0.83%,975316 +2015-10-19,48.35000,48.73000,47.54000,48.40000,48.40000,-0.06%,660664 +2015-10-20,48.51000,48.66000,48.06000,48.18000,48.18000,-0.45%,400112 +2015-10-21,48.31000,48.39000,47.61000,47.66500,47.66500,-1.07%,562824 +2015-10-22,48.30000,49.64000,47.88000,49.48000,49.48000,3.81%,1413739 +2015-10-23,49.87000,49.94000,49.39000,49.72000,49.72000,0.49%,810090 +2015-10-26,49.72000,50.00000,49.55000,49.89000,49.89000,0.34%,628506 +2015-10-27,49.71000,50.44000,49.22000,49.37000,49.37000,-1.04%,666671 +2015-10-28,49.86000,50.59000,48.71000,50.58000,50.58000,2.45%,997575 +2015-10-29,50.23000,50.45000,49.87000,50.01000,50.01000,-1.13%,631354 +2015-10-30,49.98000,50.13000,49.87000,49.98000,49.98000,-0.06%,949568 +2015-11-02,50.09000,50.62000,49.48000,50.42000,50.42000,0.88%,695675 +2015-11-03,50.25000,50.75000,50.05000,50.52000,50.52000,0.20%,621535 +2015-11-04,50.68000,51.06000,50.59000,51.04000,51.04000,1.03%,510525 +2015-11-05,50.88000,51.10000,50.54000,50.84000,50.84000,-0.39%,657879 +2015-11-06,50.83000,51.54000,50.62000,51.53000,51.53000,1.36%,449533 +2015-11-09,51.37000,51.45000,50.82000,51.19000,51.19000,-0.66%,383001 +2015-11-10,50.88000,51.44000,50.84000,51.40000,51.40000,0.41%,537714 +2015-11-11,51.45000,51.90000,51.13000,51.49000,51.49000,0.18%,402280 +2015-11-12,51.12000,51.66000,51.05000,51.12000,51.12000,-0.72%,448490 +2015-11-13,50.94000,51.22000,50.19000,50.56000,50.56000,-1.10%,484195 +2015-11-16,50.48000,51.15000,50.48000,51.07000,51.07000,1.01%,460385 +2015-11-17,51.20000,52.06000,51.09000,51.63000,51.63000,1.10%,528767 +2015-11-18,51.54000,52.12500,51.00000,52.11000,52.11000,0.93%,679845 +2015-11-19,52.19000,52.78000,50.96000,52.52000,52.52000,0.79%,683089 +2015-11-20,51.28000,51.28000,47.73000,48.23000,48.23000,-8.17%,2817579 +2015-11-23,48.12000,49.64000,48.07000,49.50000,49.50000,2.63%,1755660 +2015-11-24,49.25000,49.78000,49.09000,49.52000,49.52000,0.04%,827259 +2015-11-25,49.52000,49.90000,49.48000,49.79000,49.79000,0.55%,443037 +2015-11-27,49.96000,50.53000,49.73000,50.47000,50.47000,1.37%,313921 +2015-11-30,50.94000,50.94000,49.98000,50.08000,50.08000,-0.77%,1474179 +2015-12-01,50.48000,50.86000,49.95000,50.49000,50.49000,0.82%,1242464 +2015-12-02,50.79000,50.86000,49.96000,50.03000,50.03000,-0.91%,1089404 +2015-12-03,46.76000,48.69000,46.27000,46.57000,46.57000,-6.92%,2743788 +2015-12-04,46.50000,47.48000,46.32000,47.37000,47.37000,1.72%,1176084 +2015-12-07,47.49000,47.54000,46.11000,46.25000,46.25000,-2.36%,844675 +2015-12-08,46.00000,46.44000,45.67000,46.08000,46.08000,-0.37%,1147464 +2015-12-09,46.12000,46.78000,45.25000,45.38000,45.38000,-1.52%,2915889 +2015-12-10,45.34000,45.77000,45.10000,45.50000,45.50000,0.26%,640111 +2015-12-11,45.25000,45.82000,44.85000,44.97000,44.97000,-1.16%,691828 +2015-12-14,44.91000,45.48000,44.70000,45.43000,45.43000,1.02%,827372 +2015-12-15,45.61000,45.89000,45.22000,45.23000,45.23000,-0.44%,1901583 +2015-12-16,45.41000,45.96000,45.12500,45.72000,45.72000,1.08%,739965 +2015-12-17,45.71000,45.92000,45.21000,45.22000,45.22000,-1.09%,733844 +2015-12-18,45.30000,45.50000,44.74000,44.77000,44.77000,-1.00%,1478809 +2015-12-21,45.07000,45.32000,44.39000,44.73000,44.73000,-0.09%,868402 +2015-12-22,44.85000,45.45000,44.62000,45.34000,45.34000,1.36%,774213 +2015-12-23,45.51000,45.98000,45.25000,45.88000,45.88000,1.19%,607988 +2015-12-24,45.73000,45.99000,45.63000,45.77000,45.77000,-0.24%,241948 +2015-12-28,45.55000,46.19000,45.55000,46.16000,46.16000,0.85%,635523 +2015-12-29,46.37000,46.99500,46.07200,46.45000,46.45000,0.63%,602474 +2015-12-30,46.28000,46.63500,46.11000,46.14000,46.14000,-0.67%,452275 +2015-12-31,46.07000,46.52000,45.61000,45.61000,45.61000,-1.15%,808550 +2016-01-04,45.11000,45.11000,44.00000,44.92000,44.92000,-1.51%,831674 +2016-01-05,45.15000,45.99900,44.55000,44.97000,44.97000,0.11%,674628 +2016-01-06,44.37000,44.86000,43.95500,44.31000,44.31000,-1.47%,732852 +2016-01-07,43.50000,43.99000,43.09000,43.28000,43.28000,-2.32%,949007 +2016-01-08,43.46000,43.65000,42.27500,42.35000,42.35000,-2.15%,1200453 +2016-01-11,42.63000,42.72000,41.82000,42.09000,42.09000,-0.61%,1034776 +2016-01-12,42.44000,43.02000,41.56000,42.02000,42.02000,-0.17%,1465204 +2016-01-13,42.11000,42.17000,40.36000,40.53000,40.53000,-3.55%,1542464 +2016-01-14,40.83000,41.61500,40.20000,41.25000,41.25000,1.78%,1409905 +2016-01-15,40.12000,40.97000,39.92000,40.96000,40.96000,-0.70%,1329629 +2016-01-19,41.26000,41.36000,40.29000,40.69000,40.69000,-0.66%,786380 +2016-01-20,39.98000,41.37000,39.66000,40.94000,40.94000,0.61%,1244860 +2016-01-21,40.96000,41.23000,39.26000,40.69000,40.69000,-0.61%,1081783 +2016-01-22,41.14000,41.74000,40.88000,41.70000,41.70000,2.48%,1077984 +2016-01-25,41.55000,41.95800,41.00000,41.12000,41.12000,-1.39%,973179 +2016-01-26,41.33000,41.97000,41.12000,41.78000,41.78000,1.61%,957770 +2016-01-27,41.55000,42.04000,41.35000,41.51000,41.51000,-0.65%,964570 +2016-01-28,41.76000,41.90000,41.27000,41.61000,41.61000,0.24%,950328 +2016-01-29,41.87000,42.90000,41.86000,42.90000,42.90000,3.10%,1329185 +2016-02-01,42.62000,42.84000,42.25000,42.58000,42.58000,-0.75%,680803 +2016-02-02,42.23000,43.41500,41.20500,42.25000,42.25000,-0.78%,920951 +2016-02-03,42.55000,42.94000,41.91000,42.53000,42.53000,0.66%,1073769 +2016-02-04,42.75000,43.34000,42.53000,42.86000,42.86000,0.78%,862129 +2016-02-05,42.65000,42.65000,41.27000,41.66000,41.66000,-2.80%,1583792 +2016-02-08,41.14000,41.60000,40.36000,41.32000,41.32000,-0.82%,1362029 +2016-02-09,40.76000,41.60000,40.50000,40.96000,40.96000,-0.87%,1367463 +2016-02-10,41.32000,42.04000,41.29000,41.37000,41.37000,1.00%,1652046 +2016-02-11,40.77000,41.75000,40.77000,41.34000,41.34000,-0.07%,1176874 +2016-02-12,42.19000,42.30000,40.42000,41.92000,41.92000,1.40%,1384530 +2016-02-16,42.43000,43.17000,42.25500,42.96000,42.96000,2.48%,2268180 +2016-02-17,43.04000,43.84000,42.79000,43.61000,43.61000,1.51%,1493523 +2016-02-18,46.05000,46.40000,43.93000,44.00000,44.00000,0.89%,2007531 +2016-02-19,43.94000,44.65000,43.46000,44.48000,44.48000,1.09%,1495429 +2016-02-22,44.93000,45.21500,44.42000,44.72000,44.72000,0.54%,1316450 +2016-02-23,44.69000,45.25000,43.72000,44.10000,44.10000,-1.39%,1267251 +2016-02-24,43.63000,44.29000,43.17000,44.22000,44.22000,0.27%,932364 +2016-02-25,44.22000,44.75000,44.01000,44.55000,44.55000,0.75%,838660 +2016-02-26,44.76000,45.38500,44.71000,45.20000,45.20000,1.46%,1345826 +2016-02-29,45.16000,45.34000,44.74000,44.75000,44.75000,-1.00%,1212916 +2016-03-01,44.70000,45.89000,44.55000,45.88000,45.88000,2.53%,1244355 +2016-03-02,45.67000,45.98000,44.99000,45.89000,45.89000,0.02%,690745 +2016-03-03,45.66000,45.89000,45.37000,45.87000,45.87000,-0.04%,842430 +2016-03-04,45.88000,46.67000,45.53000,46.22000,46.22000,0.76%,1374892 +2016-03-07,45.95000,46.36000,44.07000,46.13000,46.13000,-0.19%,792208 +2016-03-08,45.79000,46.06000,45.36500,45.63000,45.63000,-1.08%,939080 +2016-03-09,45.85000,46.02000,45.49000,45.78000,45.78000,0.33%,989228 +2016-03-10,45.86000,46.17000,45.06000,45.52000,45.52000,-0.57%,555873 +2016-03-11,45.87000,46.26000,45.72000,46.20000,46.20000,1.49%,666985 +2016-03-14,46.00000,46.34000,45.97000,46.21000,46.21000,0.02%,509502 +2016-03-15,45.92000,46.48000,45.90000,46.41000,46.41000,0.43%,729308 +2016-03-16,46.17000,46.92000,46.17000,46.79000,46.79000,0.82%,561104 +2016-03-17,46.83000,47.44000,45.96000,47.15000,47.15000,0.77%,792040 +2016-03-18,47.02000,47.82000,46.16000,47.78000,47.78000,1.34%,1868405 +2016-03-21,47.58000,47.81000,47.48000,47.60000,47.60000,-0.38%,735369 +2016-03-22,47.44000,48.14000,47.26000,47.94000,47.94000,0.71%,607045 +2016-03-23,47.85000,47.88000,47.49000,47.57000,47.57000,-0.77%,798724 +2016-03-24,47.26000,47.91000,47.10500,47.87000,47.87000,0.63%,579299 +2016-03-28,47.80000,47.93000,47.31000,47.68000,47.68000,-0.40%,591502 +2016-03-29,47.62000,48.34000,47.17000,48.27000,48.27000,1.24%,1145219 +2016-03-30,48.44000,48.60000,47.92000,48.13000,48.13000,-0.29%,795200 +2016-03-31,48.20000,48.58000,47.97000,48.44000,48.44000,0.64%,1174275 +2016-04-01,48.24000,49.30000,48.00000,49.28000,49.28000,1.73%,1232811 +2016-04-04,49.28000,49.37000,48.80000,48.93000,48.93000,-0.71%,702372 +2016-04-05,48.50000,48.89000,48.03000,48.42000,48.42000,-1.04%,770239 +2016-04-06,48.41000,48.70000,47.97000,48.57000,48.57000,0.31%,1265531 +2016-04-07,48.23000,48.46000,47.86000,48.14000,48.14000,-0.89%,778283 +2016-04-08,48.52000,48.82500,48.04000,48.24000,48.24000,0.21%,331108 +2016-04-11,48.39000,48.69000,47.77000,47.87000,47.87000,-0.77%,403739 +2016-04-12,47.95000,48.43500,47.35000,47.82000,47.82000,-0.10%,380128 +2016-04-13,48.08000,48.37000,47.83000,48.25000,48.25000,0.90%,690430 +2016-04-14,48.22000,48.46000,48.05000,48.10000,48.10000,-0.31%,522370 +2016-04-15,47.92000,48.49700,47.92000,48.38000,48.38000,0.58%,874769 +2016-04-18,48.22000,48.99000,47.85000,48.86000,48.86000,0.99%,411779 +2016-04-19,49.00000,49.24000,48.76000,49.24000,49.24000,0.78%,685602 +2016-04-20,49.03000,49.35000,48.51000,48.58000,48.58000,-1.34%,611332 +2016-04-21,48.77000,49.31000,48.54000,49.11000,49.11000,1.09%,793204 +2016-04-22,48.89000,49.28000,48.58000,49.05000,49.05000,-0.12%,769032 +2016-04-25,49.04000,49.19000,48.66000,48.84000,48.84000,-0.43%,659452 +2016-04-26,48.82000,49.12500,48.26500,48.49000,48.49000,-0.72%,878492 +2016-04-27,48.50000,48.81000,48.27000,48.61000,48.61000,0.25%,549690 +2016-04-28,48.39000,48.92000,48.05500,48.26000,48.26000,-0.72%,587039 +2016-04-29,48.08000,48.14000,47.21000,47.52000,47.52000,-1.53%,1783543 +2016-05-02,47.52000,48.81000,47.52000,48.68000,48.68000,2.44%,838482 +2016-05-03,48.28000,48.60000,47.95000,48.31000,48.31000,-0.76%,513066 +2016-05-04,48.20000,48.20000,47.70000,47.81000,47.81000,-1.03%,379835 +2016-05-05,47.92000,48.19000,47.37000,47.45000,47.45000,-0.75%,531515 +2016-05-06,47.23000,47.98000,46.68000,47.86000,47.86000,0.86%,542410 +2016-05-09,47.75000,48.40000,47.73000,47.99000,47.99000,0.27%,355450 +2016-05-10,48.24000,48.67000,47.89000,48.67000,48.67000,1.42%,356622 +2016-05-11,48.45000,48.68500,48.16000,48.20000,48.20000,-0.97%,485710 +2016-05-12,48.50000,48.55000,48.02000,48.47000,48.47000,0.56%,624311 +2016-05-13,48.27000,48.60000,47.84000,47.91000,47.91000,-1.16%,560749 +2016-05-16,48.16000,48.97000,48.10000,48.61000,48.61000,1.46%,960049 +2016-05-17,48.37000,48.60000,47.69000,47.78000,47.78000,-1.71%,693502 +2016-05-18,47.57000,48.67000,47.47000,48.36000,48.36000,1.21%,1191201 +2016-05-19,49.19000,49.43000,47.87000,48.74000,48.74000,0.79%,1256320 +2016-05-20,49.08000,50.05000,48.99000,49.92000,49.92000,2.42%,1223277 +2016-05-23,49.82000,50.02000,49.69000,49.80000,49.80000,-0.24%,646212 +2016-05-24,50.06000,51.52000,49.34100,51.18000,51.18000,2.77%,1438276 +2016-05-25,51.19000,51.67000,51.19000,51.27000,51.27000,0.18%,1303266 +2016-05-26,51.16000,51.68000,51.04000,51.34000,51.34000,0.14%,727928 +2016-05-27,51.26000,51.78000,50.86000,51.75000,51.75000,0.80%,594584 +2016-05-31,51.76000,51.99000,51.52000,51.67000,51.67000,-0.15%,947016 +2016-06-01,51.38000,52.00000,50.67000,51.98000,51.98000,0.60%,566986 +2016-06-02,51.67000,52.42000,51.67000,52.40000,52.40000,0.81%,812859 +2016-06-03,52.20000,52.35000,51.76100,52.03000,52.03000,-0.71%,595615 +2016-06-06,52.40000,52.88000,52.23000,52.47000,52.47000,0.85%,939610 +2016-06-07,52.37000,52.99000,52.37000,52.76000,52.76000,0.55%,772865 +2016-06-08,52.80000,53.46000,52.70000,53.44000,53.44000,1.29%,957879 +2016-06-09,53.32000,53.33000,53.04000,53.08000,53.08000,-0.67%,1119235 +2016-06-10,52.59000,52.93000,52.39000,52.50000,52.50000,-1.09%,696411 +2016-06-13,52.15000,52.76000,52.04000,52.14000,52.14000,-0.69%,887247 +2016-06-14,52.13000,52.35000,51.93000,52.17000,52.17000,0.06%,872007 +2016-06-15,52.33000,52.70000,52.16000,52.53000,52.53000,0.69%,788923 +2016-06-16,51.65000,52.61000,51.14000,52.52000,52.52000,-0.02%,944786 +2016-06-17,52.41000,52.50000,51.96000,52.46000,52.46000,-0.11%,1384863 +2016-06-20,52.81000,53.48000,52.57000,53.12000,53.12000,1.26%,1124472 +2016-06-21,53.16000,53.44000,52.76500,53.09000,53.09000,-0.06%,905013 +2016-06-22,53.24000,53.56000,53.09000,53.14000,53.14000,0.09%,652420 +2016-06-23,53.43000,53.95000,53.26000,53.93000,53.93000,1.49%,698867 +2016-06-24,52.02000,52.91000,51.68000,52.08000,52.08000,-3.43%,1983778 +2016-06-27,51.74000,51.92000,50.97000,51.33000,51.33000,-1.44%,1447724 +2016-06-28,51.62000,52.15000,51.36000,52.11000,52.11000,1.52%,727169 +2016-06-29,52.67000,53.03500,52.49000,53.00000,53.00000,1.71%,653638 +2016-06-30,53.24000,54.10000,53.03000,54.08000,54.08000,2.04%,1598941 +2016-07-01,53.90000,54.46000,53.31900,53.77000,53.77000,-0.57%,863783 +2016-07-05,53.35000,53.78000,53.29000,53.56000,53.56000,-0.39%,796946 +2016-07-06,53.19000,53.76000,53.02000,53.74000,53.74000,0.34%,951308 +2016-07-07,53.67000,53.87000,53.38000,53.82000,53.82000,0.15%,647274 +2016-07-08,54.00000,54.59000,53.70000,54.25000,54.25000,0.80%,1313483 +2016-07-11,54.59000,54.90000,54.41000,54.67000,54.67000,0.77%,761226 +2016-07-12,54.99000,55.04000,54.82000,54.91000,54.91000,0.44%,1013990 +2016-07-13,54.86000,55.15000,54.85000,54.87000,54.87000,-0.07%,950265 +2016-07-14,55.14000,55.21000,54.78000,54.79000,54.79000,-0.15%,749976 +2016-07-15,54.83000,54.90000,54.38000,54.42000,54.42000,-0.68%,781596 +2016-07-18,54.30000,54.75000,54.16500,54.31000,54.31000,-0.20%,1137053 +2016-07-19,54.35000,54.86000,54.09000,54.58000,54.58000,0.50%,987809 +2016-07-20,55.00000,55.00000,54.60000,54.88000,54.88000,0.55%,717517 +2016-07-21,54.75000,54.83000,54.28000,54.45000,54.45000,-0.78%,815398 +2016-07-22,54.56000,54.92000,54.17000,54.81000,54.81000,0.66%,395454 +2016-07-25,54.90000,55.00000,54.54000,54.62000,54.62000,-0.35%,777268 +2016-07-26,54.49000,54.61000,53.98000,54.17000,54.17000,-0.82%,1074590 +2016-07-27,54.48000,54.63000,53.87000,54.03000,54.03000,-0.26%,1212191 +2016-07-28,54.02000,54.48000,53.80000,54.31000,54.31000,0.52%,656079 +2016-07-29,54.36000,54.43500,53.86000,54.16000,54.16000,-0.28%,1149716 +2016-08-01,54.32000,54.56000,53.53000,54.55000,54.55000,0.72%,632059 +2016-08-02,54.63000,54.69000,53.94000,54.13000,54.13000,-0.77%,632371 +2016-08-03,54.17000,54.46000,53.92500,54.36000,54.36000,0.42%,961596 +2016-08-04,54.55000,54.73500,54.27000,54.68000,54.68000,0.59%,578128 +2016-08-05,55.00000,55.17000,54.69000,55.16000,55.16000,0.88%,757902 +2016-08-08,55.16000,55.31900,54.97000,55.13000,55.13000,-0.05%,588189 +2016-08-09,55.26000,55.68000,55.21000,55.49000,55.49000,0.65%,627930 +2016-08-10,55.43000,55.78500,55.03500,55.75000,55.75000,0.47%,735112 +2016-08-11,55.87000,55.94000,55.59000,55.88000,55.88000,0.23%,444955 +2016-08-12,55.87000,55.95000,55.60000,55.74000,55.74000,-0.25%,451344 +2016-08-15,55.85000,56.29000,55.44000,56.06000,56.06000,0.57%,996243 +2016-08-16,56.00000,56.20000,55.75700,55.86000,55.86000,-0.36%,719751 +2016-08-17,55.87000,56.06000,55.53000,55.89000,55.89000,0.05%,1174563 +2016-08-18,57.75000,58.68400,57.15000,58.50000,58.50000,4.67%,1459071 +2016-08-19,58.50000,58.67000,57.98000,58.59000,58.59000,0.15%,1211298 +2016-08-22,58.36000,58.87000,58.20000,58.52000,58.52000,-0.12%,838991 +2016-08-23,58.61000,59.04000,58.52000,58.93000,58.93000,0.70%,721263 +2016-08-24,58.81000,59.03000,58.12000,58.61000,58.61000,-0.54%,724755 +2016-08-25,58.59000,58.82500,58.30000,58.74000,58.74000,0.22%,746234 +2016-08-26,58.85000,59.29000,58.25000,59.14000,59.14000,0.68%,730530 +2016-08-29,59.09000,59.52000,59.09000,59.29000,59.29000,0.25%,536489 +2016-08-30,59.45000,59.59000,59.03000,59.08000,59.08000,-0.35%,868177 +2016-08-31,59.10000,59.43000,58.72000,59.29000,59.29000,0.36%,1200028 +2016-09-01,58.96000,59.41000,58.66000,59.14000,59.14000,-0.25%,1046736 +2016-09-02,59.33000,59.80000,59.15000,59.67000,59.67000,0.90%,888076 +2016-09-06,59.50000,59.81500,59.23000,59.80000,59.80000,0.22%,608640 +2016-09-07,59.79000,60.00000,59.73000,59.93000,59.93000,0.22%,756816 +2016-09-08,59.88000,59.98000,59.38500,59.71000,59.71000,-0.37%,664413 +2016-09-09,59.38000,59.46000,58.32000,58.32000,58.32000,-2.33%,871616 +2016-09-12,57.98000,59.13000,57.63000,59.09000,59.09000,1.32%,631541 +2016-09-13,58.53000,58.66000,57.86000,57.93000,57.93000,-1.96%,905750 +2016-09-14,58.14000,58.25000,57.62000,57.72000,57.72000,-0.36%,903623 +2016-09-15,57.70000,58.60000,57.43000,58.40000,58.40000,1.18%,790476 +2016-09-16,58.34000,58.34000,57.84000,58.00000,58.00000,-0.68%,1057789 +2016-09-19,58.09000,58.68000,57.72000,58.53000,58.53000,0.91%,730709 +2016-09-20,58.91000,58.95000,58.33000,58.34000,58.34000,-0.32%,620547 +2016-09-21,58.51000,59.00000,58.42000,58.98000,58.98000,1.10%,780654 +2016-09-22,59.08000,59.80000,58.87000,59.66000,59.66000,1.15%,806761 +2016-09-23,59.28000,59.67000,59.28000,59.38000,59.38000,-0.47%,665679 +2016-09-26,58.99000,59.37000,58.94000,59.18000,59.18000,-0.34%,639592 +2016-09-27,59.08000,59.72000,58.84000,59.62000,59.62000,0.74%,675085 +2016-09-28,59.77000,59.93500,59.35000,59.91000,59.91000,0.49%,581515 +2016-09-29,59.73000,59.94000,59.05000,59.08000,59.08000,-1.39%,800053 +2016-09-30,59.35000,59.61000,58.92000,59.35000,59.35000,0.46%,900129 +2016-10-03,59.30000,59.51000,58.88000,58.91000,58.91000,-0.74%,758041 +2016-10-04,58.90000,59.18000,58.52000,58.79000,58.79000,-0.20%,832298 +2016-10-05,59.08000,60.02000,59.06000,59.65000,59.65000,1.46%,857973 +2016-10-06,59.56000,59.98000,59.33000,59.83000,59.83000,0.30%,614768 +2016-10-07,59.80000,59.88000,59.15000,59.26000,59.26000,-0.95%,1003421 +2016-10-10,59.70000,61.36000,58.20000,60.56000,60.56000,2.19%,987316 +2016-10-11,60.32000,60.55000,59.33000,59.57000,59.57000,-1.63%,578986 +2016-10-12,59.53000,59.94000,59.37000,59.76000,59.76000,0.32%,485920 +2016-10-13,59.52000,59.82000,58.68000,59.48000,59.48000,-0.47%,653323 +2016-10-14,59.85000,60.58000,59.74000,59.75000,59.75000,0.45%,899049 +2016-10-17,59.76000,60.20000,59.63000,59.75000,59.75000,,515819 +2016-10-18,60.43000,60.43000,59.55000,59.62000,59.62000,-0.22%,599446 +2016-10-19,60.03000,60.03500,59.66000,59.76000,59.76000,0.23%,642246 +2016-10-20,59.57000,59.81500,58.93000,59.19000,59.19000,-0.95%,639053 +2016-10-21,59.08000,59.39000,58.75000,59.13000,59.13000,-0.10%,434597 +2016-10-24,59.37000,59.95000,59.26000,59.45000,59.45000,0.54%,491413 +2016-10-25,59.30000,59.39000,58.32000,58.61000,58.61000,-1.41%,647919 +2016-10-26,58.56000,59.01000,58.25000,58.56000,58.56000,-0.09%,569721 +2016-10-27,58.79000,59.00000,58.15000,58.33000,58.33000,-0.39%,584440 +2016-10-28,58.25000,58.83100,58.23000,58.37000,58.37000,0.07%,550064 +2016-10-31,58.58000,59.44000,58.51000,59.31000,59.31000,1.61%,819816 +2016-11-01,59.25000,59.25000,58.08000,58.30000,58.30000,-1.70%,803352 +2016-11-02,58.09000,58.54000,57.64000,57.93000,57.93000,-0.63%,721972 +2016-11-03,57.90000,58.39000,57.59000,57.73500,57.73500,-0.34%,706217 +2016-11-04,57.72000,58.47000,57.55000,57.65000,57.65000,-0.15%,576827 +2016-11-07,58.66000,59.41000,58.49000,59.03000,59.03000,2.39%,708746 +2016-11-08,58.75000,59.83000,58.59000,59.22000,59.22000,0.32%,738615 +2016-11-09,58.18000,59.15000,57.62000,59.02000,59.02000,-0.34%,1203415 +2016-11-10,59.37000,59.65000,58.26000,58.63000,58.63000,-0.66%,1137221 +2016-11-11,58.67000,59.90000,58.57000,59.63000,59.63000,1.71%,746189 +2016-11-14,61.90000,62.00000,59.76000,59.82000,59.82000,0.32%,1269323 +2016-11-15,60.14000,60.33000,59.78000,60.07000,60.07000,0.42%,1198754 +2016-11-16,59.75000,60.82000,59.75000,60.77000,60.77000,1.17%,912277 +2016-11-17,60.68000,61.69000,60.27000,61.49000,61.49000,1.18%,687139 +2016-11-18,61.71000,61.86000,61.08000,61.11000,61.11000,-0.62%,542295 +2016-11-21,61.28000,61.60000,61.00000,61.31000,61.31000,0.33%,678252 +2016-11-22,61.58000,61.58000,61.07000,61.30000,61.30000,-0.02%,633876 +2016-11-23,61.05000,61.26500,60.84000,61.08000,61.08000,-0.36%,478346 +2016-11-25,61.10000,61.69000,61.10000,61.56000,61.56000,0.79%,370057 +2016-11-28,61.33000,61.58000,61.11000,61.30000,61.30000,-0.42%,480546 +2016-11-29,61.17000,61.47000,61.00000,61.17000,61.17000,-0.21%,795346 +2016-11-30,61.11000,61.20000,60.48000,60.48000,60.48000,-1.13%,1574779 +2016-12-01,58.52000,59.45000,56.67000,56.84000,56.84000,-6.02%,2070802 +2016-12-02,56.09000,57.41000,56.03000,57.11000,57.11000,0.48%,1125209 +2016-12-05,57.40000,57.67000,57.18000,57.42000,57.42000,0.54%,1227137 +2016-12-06,57.98000,58.68000,57.88000,58.00000,58.00000,1.01%,1261984 +2016-12-07,57.87000,59.05000,57.80000,58.92000,58.92000,1.59%,960406 +2016-12-08,59.03000,59.54000,58.82000,59.31000,59.31000,0.66%,929535 +2016-12-09,59.30000,59.42000,58.85000,58.90000,58.90000,-0.69%,906424 +2016-12-12,58.60000,59.94000,58.57500,59.92000,59.92000,1.73%,1008530 +2016-12-13,60.19000,60.80000,59.91000,60.28000,60.28000,0.60%,1008649 +2016-12-14,60.35000,60.72000,59.72000,59.96000,59.96000,-0.53%,776035 +2016-12-15,59.94000,61.05000,59.77000,60.37000,60.37000,0.68%,960731 +2016-12-16,60.41000,60.77000,59.83000,60.11000,60.11000,-0.43%,1680477 +2016-12-19,60.36000,60.72000,60.18000,60.37000,60.37000,0.43%,473376 +2016-12-20,60.50000,60.71000,60.13000,60.42000,60.42000,0.08%,573085 +2016-12-21,60.46000,60.53500,60.07000,60.10000,60.10000,-0.53%,532592 +2016-12-22,60.00000,60.00000,59.04000,59.41000,59.41000,-1.15%,893771 +2016-12-23,59.51000,59.98000,59.31000,59.76000,59.76000,0.59%,365162 +2016-12-27,59.73000,60.17000,59.40000,59.85000,59.85000,0.15%,327736 +2016-12-28,60.03000,60.27000,59.14000,59.22000,59.22000,-1.05%,433594 +2016-12-29,59.36000,59.60000,59.17000,59.42000,59.42000,0.34%,707326 +2016-12-30,59.40000,59.57000,58.74000,58.86000,58.86000,-0.94%,623761 +2017-01-03,59.27000,59.70000,59.04000,59.37000,59.37000,0.87%,595847 +2017-01-04,59.37000,60.03000,59.37000,59.57000,59.57000,0.34%,790253 +2017-01-05,59.61000,60.18000,59.52000,59.79000,59.79000,0.37%,1081207 +2017-01-06,59.73000,60.32000,59.41000,60.00000,60.00000,0.35%,647910 +2017-01-09,59.82000,60.37000,59.63100,60.08000,60.08000,0.13%,496049 +2017-01-10,60.34000,60.94000,60.12000,60.69000,60.69000,1.02%,679097 +2017-01-11,60.66000,61.21000,60.13000,60.91000,60.91000,0.36%,492078 +2017-01-12,60.61000,60.93000,59.85000,60.88000,60.88000,-0.05%,356924 +2017-01-13,61.12000,61.44000,60.87000,61.34000,61.34000,0.76%,397918 +2017-01-17,61.05000,61.24000,60.44000,60.74000,60.74000,-0.98%,504287 +2017-01-18,60.82000,61.00000,60.51000,60.76000,60.76000,0.03%,580136 +2017-01-19,60.77000,61.39000,60.67000,60.91000,60.91000,0.25%,602804 +2017-01-20,60.89000,61.50000,60.74000,60.77000,60.77000,-0.23%,565540 +2017-01-23,60.58000,60.91000,60.41000,60.83000,60.83000,0.10%,315232 +2017-01-24,61.10000,62.55000,61.10000,62.41000,62.41000,2.60%,878189 +2017-01-25,62.58000,62.84000,62.40000,62.68000,62.68000,0.43%,769136 +2017-01-26,62.70000,62.95000,62.01000,62.20000,62.20000,-0.77%,541411 +2017-01-27,62.17000,62.51000,62.15000,62.50000,62.50000,0.48%,261794 +2017-01-30,62.03000,62.62000,61.56000,62.62000,62.62000,0.19%,596922 +2017-01-31,62.72000,62.92000,62.12000,62.89000,62.89000,0.43%,814472 +2017-02-01,63.06000,63.19000,62.24000,62.62000,62.62000,-0.43%,658235 +2017-02-02,62.70000,64.22000,62.70000,64.18000,64.18000,2.49%,1024228 +2017-02-03,64.38000,65.23000,64.25000,64.90000,64.90000,1.12%,843294 +2017-02-06,64.94000,65.39000,64.53500,65.17000,65.17000,0.42%,944809 +2017-02-07,65.30000,65.57000,65.05000,65.20000,65.20000,0.05%,572607 +2017-02-08,65.22000,65.28000,64.75000,64.79000,64.79000,-0.63%,755438 +2017-02-09,65.00000,65.61000,64.86200,65.44000,65.44000,1.00%,823702 +2017-02-10,65.58000,65.62000,65.07500,65.29000,65.29000,-0.23%,1168553 +2017-02-13,65.57000,66.19000,65.36000,65.98000,65.98000,1.06%,724631 +2017-02-14,65.67000,65.98000,65.31000,65.84000,65.84000,-0.21%,798537 +2017-02-15,65.64000,66.47000,65.56000,66.26000,66.26000,0.64%,896217 +2017-02-16,71.73000,73.08000,70.18000,70.66000,70.66000,6.64%,23921 +2017-02-17,70.03000,70.85900,69.18000,70.51000,70.51000,-0.21%,1576848 +2017-02-21,70.05000,71.04000,68.79000,70.98000,70.98000,0.67%,1287050 +2017-02-22,70.80000,71.35000,70.31000,71.26000,71.26000,0.39%,891575 +2017-02-23,71.49000,71.72000,70.75000,71.22000,71.22000,-0.06%,984613 +2017-02-24,70.66000,72.08000,70.66000,72.06000,72.06000,1.18%,845561 +2017-02-27,71.82000,72.63000,71.82000,72.26000,72.26000,0.28%,912780 +2017-02-28,72.00000,72.14000,71.41000,71.44000,71.44000,-1.13%,773379 +2017-03-01,71.44000,72.37000,71.42000,72.24000,72.24000,1.12%,961468 +2017-03-02,71.87000,71.92000,70.85000,71.01000,71.01000,-1.70%,1096158 +2017-03-03,70.84000,71.27000,70.50000,71.03000,71.03000,0.03%,827153 +2017-03-06,70.70000,71.10800,70.60000,70.75000,70.75000,-0.39%,884243 +2017-03-07,70.64000,71.36000,70.50000,71.08000,71.08000,0.47%,617507 +2017-03-08,70.94000,71.72000,70.92500,71.35000,71.35000,0.38%,581238 +2017-03-09,71.40000,71.61000,71.12000,71.39000,71.39000,0.06%,411630 +2017-03-10,71.64000,71.89000,71.30000,71.83000,71.83000,0.62%,411270 +2017-03-13,71.80000,72.28000,71.70400,72.09000,72.09000,0.36%,555590 +2017-03-14,72.05000,72.05000,70.37000,70.76000,70.76000,-1.84%,2214852 +2017-03-15,71.08000,71.08000,69.42000,70.25000,70.25000,-0.72%,30294553 +2017-03-16,70.60000,71.49000,70.60000,70.76000,70.76000,0.73%,2182750 +2017-03-17,71.51000,71.56000,70.99000,71.14000,71.14000,0.54%,2542598 +2017-03-20,71.13000,71.75000,70.96000,71.52000,71.52000,0.53%,998095 +2017-03-21,71.52000,72.14000,70.42000,70.61000,70.61000,-1.27%,1420224 +2017-03-22,70.42000,71.16000,70.42000,71.07000,71.07000,0.65%,870282 +2017-03-23,71.26000,71.65000,71.04000,71.22000,71.22000,0.21%,789745 +2017-03-24,71.50000,71.76000,70.90000,71.15000,71.15000,-0.10%,638903 +2017-03-27,70.77000,71.61000,70.37100,71.36000,71.36000,0.30%,594306 +2017-03-28,71.29000,72.21000,71.26000,71.96000,71.96000,0.84%,1223164 +2017-03-29,71.71000,72.35000,71.71000,72.25000,72.25000,0.40%,1092521 +2017-03-30,72.05000,72.28000,72.02000,72.21000,72.21000,-0.06%,678034 +2017-03-31,72.06000,72.42000,71.93000,72.13000,72.13000,-0.11%,611698 +2017-04-03,72.43000,72.74000,71.57100,72.20000,72.20000,0.10%,1082391 +2017-04-04,72.07000,72.53000,71.84000,71.98000,71.98000,-0.30%,885490 +2017-04-05,71.93000,72.37000,71.34000,71.45000,71.45000,-0.74%,807282 +2017-04-06,71.57000,71.88000,71.20000,71.34000,71.34000,-0.15%,1233063 +2017-04-07,71.25000,71.55000,71.13000,71.46000,71.46000,0.17%,743455 +2017-04-10,71.38000,71.77000,71.20000,71.34000,71.34000,-0.17%,886020 +2017-04-11,71.25000,71.44000,70.97000,71.44000,71.44000,0.14%,1102706 +2017-04-12,71.83000,71.90000,70.86000,70.97000,70.97000,-0.66%,641729 +2017-04-13,70.93000,71.45000,70.62500,70.93000,70.93000,-0.06%,1032130 +2017-04-17,71.11000,71.38000,70.89000,71.13000,71.13000,0.28%,1283973 +2017-04-18,70.90000,71.84000,70.85000,71.76000,71.76000,0.89%,1208211 +2017-04-19,71.87000,72.45000,71.77000,72.23000,72.23000,0.65%,1002075 +2017-04-20,72.37000,72.68000,72.22000,72.56000,72.56000,0.46%,1084156 +2017-04-21,72.51000,72.69000,72.30000,72.60000,72.60000,0.06%,677594 +2017-04-24,73.24000,74.22000,73.15000,73.85000,73.85000,1.72%,1179702 +2017-04-25,73.97000,74.16000,73.28000,73.34000,73.34000,-0.69%,1101959 +2017-04-26,73.53000,73.53000,73.09000,73.25000,73.25000,-0.12%,822221 +2017-04-27,73.35000,74.04000,73.35000,73.66000,73.66000,0.56%,737613 +2017-04-28,73.69000,73.77000,73.34000,73.70000,73.70000,0.05%,1327739 +2017-05-01,73.87000,74.06000,73.55000,73.94000,73.94000,0.33%,801809 +2017-05-02,74.00000,74.16900,73.61000,73.75000,73.75000,-0.26%,808187 +2017-05-03,73.60000,73.92000,73.46000,73.82000,73.82000,0.09%,876235 +2017-05-04,74.09000,74.28000,73.79000,74.00000,74.00000,0.24%,810281 +2017-05-05,74.03000,74.30000,73.88000,74.28000,74.28000,0.38%,773067 +2017-05-08,74.20000,74.30000,73.48500,73.80000,73.80000,-0.65%,624250 +2017-05-09,73.94000,74.40800,73.92000,74.12000,74.12000,0.43%,679347 +2017-05-10,74.22000,74.56000,73.98000,74.54000,74.54000,0.57%,810074 +2017-05-11,74.31000,74.63000,74.10000,74.49000,74.49000,-0.07%,712381 +2017-05-12,74.48000,74.76000,74.30000,74.42000,74.42000,-0.09%,702672 +2017-05-15,74.52000,75.09000,74.50000,74.96000,74.96000,0.73%,1125519 +2017-05-16,75.08000,75.19000,74.70000,75.12000,75.12000,0.21%,1172015 +2017-05-17,74.70000,74.83900,73.39000,73.39500,73.39500,-2.30%,1934556 +2017-05-18,75.00000,75.34000,70.87000,70.93000,70.93000,-3.36%,2952200 +2017-05-19,71.00000,71.49000,70.55000,70.99000,70.99000,0.08%,2288250 +2017-05-22,71.07000,72.32000,71.01000,72.25000,72.25000,1.77%,1465690 +2017-05-23,72.48000,73.11000,72.04000,72.60000,72.60000,0.48%,1265588 +2017-05-24,72.96000,73.22000,72.36000,73.03000,73.03000,0.59%,1401151 +2017-05-25,73.13000,73.71000,72.91000,73.53000,73.53000,0.68%,1051790 +2017-05-26,73.85000,74.71000,73.62000,74.37000,74.37000,1.14%,1346391 +2017-05-30,74.31000,74.74000,74.00000,74.70000,74.70000,0.44%,1275137 +2017-05-31,74.78000,75.00000,74.49500,74.87000,74.87000,0.23%,3761757 +2017-06-01,75.03000,75.41000,74.53000,74.93000,74.93000,0.08%,1254466 +2017-06-02,75.13000,75.99000,74.99000,75.82000,75.82000,1.19%,1286929 +2017-06-05,75.61000,76.25000,75.61000,75.76000,75.76000,-0.08%,903406 +2017-06-06,75.71000,76.43000,75.41000,75.81000,75.81000,0.07%,936692 +2017-06-07,76.23000,76.33000,75.58000,76.07000,76.07000,0.34%,888828 +2017-06-08,76.12000,76.45000,75.72000,76.12000,76.12000,0.07%,879135 +2017-06-09,75.95000,76.57000,74.43000,74.93000,74.93000,-1.56%,1190525 +2017-06-12,74.39000,74.76000,73.05000,73.89000,73.89000,-1.39%,1427325 +2017-06-13,74.12000,74.67000,73.95000,74.66000,74.66000,1.04%,1169730 +2017-06-14,74.95000,74.96000,73.71000,74.34000,74.34000,-0.43%,1008277 +2017-06-15,74.11000,74.11000,73.13000,74.02000,74.02000,-0.43%,946241 +2017-06-16,73.77000,74.32500,73.58000,73.78000,73.78000,-0.32%,1324207 +2017-06-19,73.73000,75.17500,73.72000,74.71000,74.71000,1.26%,1093484 +2017-06-20,74.45000,75.27000,74.45000,74.61000,74.61000,-0.13%,845337 +2017-06-21,74.95000,74.98000,74.14000,74.65000,74.65000,0.05%,860828 +2017-06-22,74.75000,74.92000,74.04000,74.59000,74.59000,-0.08%,777086 +2017-06-23,74.59000,74.87000,74.31000,74.36000,74.36000,-0.31%,1477102 +2017-06-26,74.36000,74.93500,74.26000,74.52000,74.52000,0.22%,878081 +2017-06-27,74.39000,74.81500,73.61000,73.65000,73.65000,-1.17%,840319 +2017-06-28,73.98000,74.46000,73.65000,74.26000,74.26000,0.83%,733850 +2017-06-29,74.04000,74.25000,72.40000,72.97000,72.97000,-1.74%,900604 +2017-06-30,73.02000,73.35000,72.75500,72.93000,72.93000,-0.05%,768264 +2017-07-03,73.37000,73.44000,72.08000,72.12000,72.12000,-1.11%,530307 +2017-07-05,72.43000,72.99000,72.05000,72.74000,72.74000,0.86%,1061639 +2017-07-06,72.48000,72.65500,71.94000,72.53000,72.53000,-0.29%,1007754 +2017-07-07,72.67000,73.53000,72.26000,73.15000,73.15000,0.85%,678785 +2017-07-10,73.05000,73.84100,73.04000,73.50000,73.50000,0.48%,832620 +2017-07-11,73.51000,73.89000,73.03600,73.54000,73.54000,0.05%,712758 +2017-07-12,74.00000,75.25000,73.42600,75.16000,75.16000,2.20%,920388 +2017-07-13,75.16000,75.43000,74.71000,74.89000,74.89000,-0.36%,657038 +2017-07-14,75.04000,75.41000,74.67000,75.27000,75.27000,0.51%,530199 +2017-07-17,75.30000,75.83000,75.02000,75.64000,75.64000,0.49%,478955 +2017-07-18,75.49000,75.69000,75.16000,75.66000,75.66000,0.03%,383656 +2017-07-19,75.85000,76.51000,75.74000,76.41000,76.41000,0.99%,534754 +2017-07-20,76.48000,76.56000,75.49000,75.82000,75.82000,-0.77%,525502 +2017-07-21,75.59000,76.18000,75.59000,75.91000,75.91000,0.12%,448260 +2017-07-24,75.95000,76.36000,75.81000,76.34000,76.34000,0.57%,348314 +2017-07-25,76.30000,76.97000,76.18500,76.40000,76.40000,0.08%,833426 +2017-07-26,76.57000,77.25000,76.47000,76.69000,76.69000,0.38%,413989 +2017-07-27,76.85000,77.29000,75.61000,76.36000,76.36000,-0.43%,740465 +2017-07-28,76.23000,76.68000,75.98000,76.43000,76.43000,0.09%,345272 +2017-07-31,76.60000,76.89000,76.08000,76.57000,76.57000,0.18%,571761 +2017-08-01,76.90000,76.90000,76.37000,76.77000,76.77000,0.26%,653246 +2017-08-02,76.96000,76.96000,75.63000,76.04000,76.04000,-0.95%,664489 +2017-08-03,76.11000,76.28000,75.53000,76.10000,76.10000,0.08%,724480 +2017-08-04,76.06000,76.64000,75.82000,76.61000,76.61000,0.67%,1123093 +2017-08-07,76.69000,77.22000,76.48000,77.15000,77.15000,0.70%,497748 +2017-08-08,77.13000,77.55000,76.75000,76.82000,76.82000,-0.43%,766453 +2017-08-09,76.45000,77.05000,76.22900,76.85000,76.85000,0.04%,549305 +2017-08-10,76.56000,76.69500,75.59000,75.65000,75.65000,-1.56%,1002051 +2017-08-11,76.00000,76.50000,75.63000,76.27000,76.27000,0.82%,584182 +2017-08-14,76.86000,77.49500,76.83000,77.28000,77.28000,1.32%,785163 +2017-08-15,77.49000,78.97000,76.95000,78.23000,78.23000,1.23%,955373 +2017-08-16,78.31000,79.45000,78.06000,79.09000,79.09000,1.10%,911972 +2017-08-17,76.72000,79.66000,76.61300,76.76000,76.76000,-2.95%,1545119 +2017-08-18,76.83000,78.00500,76.71000,77.22000,77.22000,0.60%,1168748 +2017-08-21,77.32000,78.01500,77.16000,77.95000,77.95000,0.95%,796053 +2017-08-22,78.22000,78.94000,77.89000,78.84000,78.84000,1.14%,694252 +2017-08-23,78.57000,78.94000,78.51000,78.53000,78.53000,-0.39%,631482 +2017-08-24,78.68000,78.78000,77.91000,78.55000,78.55000,0.03%,544913 +2017-08-25,78.75000,79.36000,78.43000,78.49000,78.49000,-0.08%,872854 +2017-08-28,78.83000,79.03000,78.47000,78.79000,78.79000,0.38%,747063 +2017-08-29,78.14000,78.98900,78.00000,78.80000,78.80000,0.01%,800147 +2017-08-30,78.71000,79.86000,78.67000,79.60000,79.60000,1.02%,510117 +2017-08-31,79.75000,80.45000,79.57000,80.42000,80.42000,1.03%,891172 +2017-09-01,80.05000,80.70000,80.05000,80.41000,80.41000,-0.01%,771147 +2017-09-05,79.92000,80.38000,79.28000,80.01000,80.01000,-0.50%,1386733 +2017-09-06,80.07000,80.19000,79.52000,80.00000,80.00000,-0.01%,1181459 +2017-09-07,80.12000,80.55000,79.78000,79.79000,79.79000,-0.26%,832898 +2017-09-08,79.78000,79.96000,79.33000,79.54000,79.54000,-0.31%,635611 +2017-09-11,79.93000,80.49000,79.34000,79.60000,79.60000,0.08%,1021390 +2017-09-12,79.62000,79.68500,78.66000,79.57000,79.57000,-0.04%,912509 +2017-09-13,79.37000,79.37000,78.88000,79.10000,79.10000,-0.59%,374748 +2017-09-14,79.01000,80.46000,78.73000,80.21000,80.21000,1.40%,1745761 +2017-09-15,80.13000,80.48000,79.52000,79.80000,79.80000,-0.51%,1209598 +2017-09-18,79.94000,80.59000,79.88000,80.43000,80.43000,0.79%,750096 +2017-09-19,80.60000,81.57000,80.47000,81.15000,81.15000,0.90%,822529 +2017-09-20,81.00000,81.23000,80.10000,80.70000,80.70000,-0.55%,703049 +2017-09-21,80.73000,80.80000,79.76000,80.06000,80.06000,-0.79%,411698 +2017-09-22,79.72000,80.65000,79.72000,80.36000,80.36000,0.37%,428603 +2017-09-25,80.19000,80.27000,79.04000,79.42000,79.42000,-1.17%,483946 +2017-09-26,79.71000,80.02000,79.00000,79.15000,79.15000,-0.34%,563467 +2017-09-27,79.50000,80.13000,79.39000,79.83000,79.83000,0.86%,577974 +2017-09-28,79.63000,79.99000,79.15000,79.88000,79.88000,0.06%,370108 +2017-09-29,79.94000,80.55000,79.69000,80.53000,80.53000,0.81%,764715 +2017-10-02,80.67000,81.54000,80.67000,81.18000,81.18000,0.81%,964157 +2017-10-03,81.27000,81.53000,81.04000,81.27000,81.27000,0.11%,605146 +2017-10-04,81.13000,81.93000,80.94000,81.89000,81.89000,0.76%,428480 +2017-10-05,82.00000,82.16000,81.52000,82.07000,82.07000,0.22%,453707 +2017-10-06,82.03000,82.54500,81.52000,82.48000,82.48000,0.50%,545331 +2017-10-09,82.48000,82.84000,82.40100,82.71000,82.71000,0.28%,339925 +2017-10-10,82.57000,82.74000,82.18000,82.68000,82.68000,-0.04%,596294 +2017-10-11,82.66000,83.41000,82.65000,82.86000,82.86000,0.22%,1315619 +2017-10-12,83.10000,84.93000,83.00000,84.74000,84.74000,2.27%,1119156 +2017-10-13,84.96000,85.00000,84.30000,84.61000,84.61000,-0.15%,807373 +2017-10-16,84.60000,84.99500,84.05000,84.07000,84.07000,-0.64%,610043 +2017-10-17,83.77000,84.00000,83.47000,83.72000,83.72000,-0.42%,486724 +2017-10-18,83.70000,83.72500,82.72000,83.18000,83.18000,-0.65%,476271 +2017-10-19,82.69000,83.39000,82.44000,83.38000,83.38000,0.24%,666180 +2017-10-20,83.72000,84.55000,83.64000,84.32000,84.32000,1.13%,623069 +2017-10-23,84.53000,84.98000,84.18000,84.28000,84.28000,-0.05%,466892 +2017-10-24,84.31000,84.95000,83.92000,84.77000,84.77000,0.58%,712976 +2017-10-25,85.45000,86.81000,85.22000,85.69000,85.69000,1.09%,1338284 +2017-10-26,85.99000,87.00000,85.74000,86.81000,86.81000,1.31%,1028507 +2017-10-27,87.12000,87.47000,86.13000,87.19000,87.19000,0.44%,788384 +2017-10-30,86.87000,87.18000,86.05000,86.26000,86.26000,-1.07%,780393 +2017-10-31,86.58000,86.69000,86.14000,86.52000,86.52000,0.30%,711486 +2017-11-01,87.07000,87.21000,85.71000,86.12000,86.12000,-0.46%,694200 +2017-11-02,86.16000,87.01000,86.05000,86.95000,86.95000,0.96%,674803 +2017-11-03,86.76000,87.52000,86.56000,86.92000,86.92000,-0.03%,610303 +2017-11-06,86.96000,87.47000,86.02000,87.22000,87.22000,0.35%,1062385 +2017-11-07,87.40000,87.91000,86.75000,86.91000,86.91000,-0.36%,1312826 +2017-11-08,86.89000,87.24000,86.80000,87.07000,87.07000,0.18%,835073 +2017-11-09,86.48000,86.95500,85.68000,86.90000,86.90000,-0.20%,725704 +2017-11-10,86.41000,87.34000,86.28000,87.28000,87.28000,0.44%,1283876 +2017-11-13,87.08000,87.94000,87.05000,87.82000,87.82000,0.62%,727666 +2017-11-14,87.54000,88.08000,87.27000,87.76000,87.76000,-0.07%,968189 +2017-11-15,87.36000,88.08000,87.08000,87.63000,87.63000,-0.15%,666004 +2017-11-16,88.06000,89.23000,87.91200,89.04000,89.04000,1.61%,1053993 +2017-11-17,88.89000,89.40000,88.35000,88.36000,88.36000,-0.76%,877123 +2017-11-20,88.51000,89.03000,88.42000,88.90000,88.90000,0.61%,719948 +2017-11-21,89.28000,89.81000,89.05000,89.38000,89.38000,0.54%,601858 +2017-11-22,89.29000,89.56000,88.88000,89.34000,89.34000,-0.04%,534166 +2017-11-24,89.55000,90.33000,89.46000,90.15000,90.15000,0.91%,445909 +2017-11-27,90.08000,90.08000,89.08000,89.23000,89.23000,-1.02%,898579 +2017-11-28,89.84000,90.31000,89.30000,89.80000,89.80000,0.64%,939695 +2017-11-29,89.70000,89.74000,86.47000,86.77000,86.77000,-3.37%,1630927 +2017-11-30,94.70000,94.80000,90.36000,90.38000,90.38000,4.16%,2945434 +2017-12-01,90.42000,91.19000,88.29000,90.32000,90.32000,-0.07%,1763756 +2017-12-04,90.62000,91.44500,87.71000,87.72000,87.72000,-2.88%,1156223 +2017-12-05,87.46000,89.01000,87.01000,87.34000,87.34000,-0.43%,1124273 +2017-12-06,87.27000,88.79000,86.77000,88.65000,88.65000,1.50%,1141499 +2017-12-07,89.05000,90.54000,88.55000,90.33000,90.33000,1.90%,1369912 +2017-12-08,90.67000,91.32000,90.32000,90.51000,90.51000,0.20%,1256554 +2017-12-11,90.42000,91.00000,89.43000,89.56000,89.56000,-1.05%,1041803 +2017-12-12,87.44000,88.53000,86.78000,87.58000,87.58000,-2.21%,1449528 +2017-12-13,88.05000,89.20000,87.88000,88.25000,88.25000,0.77%,1101810 +2017-12-14,88.50000,89.03000,87.53000,87.98000,87.98000,-0.31%,955230 +2017-12-15,88.24000,88.84000,87.51000,87.86000,87.86000,-0.14%,6098078 +2017-12-18,88.70000,89.54000,87.72000,87.92000,87.92000,0.07%,1416374 +2017-12-19,87.87000,88.55000,87.41000,88.37000,88.37000,0.51%,1293765 +2017-12-20,88.46000,88.46000,86.94000,87.10000,87.10000,-1.44%,723308 +2017-12-21,87.58000,87.81000,86.23000,86.48000,86.48000,-0.71%,602713 +2017-12-22,86.40000,86.40000,85.34000,85.82000,85.82000,-0.76%,842654 +2017-12-26,85.65000,85.91000,85.23000,85.35000,85.35000,-0.55%,800113 +2017-12-27,85.50000,86.23000,85.05000,85.71000,85.71000,0.42%,923857 +2017-12-28,86.00000,86.04000,85.17000,85.65000,85.65000,-0.07%,587716 +2017-12-29,85.57000,86.16000,85.22000,85.24000,85.24000,-0.48%,614280 +2018-01-02,85.90000,86.13000,85.08000,86.03000,86.03000,0.93%,969481 +2018-01-03,85.94000,87.25000,85.74000,87.06000,87.06000,1.20%,872182 +2018-01-04,87.25000,88.70000,87.05000,87.89000,87.89000,0.95%,1054835 +2018-01-05,88.28000,89.40000,87.90000,88.93000,88.93000,1.18%,900668 +2018-01-08,88.74000,89.92000,88.56000,89.76000,89.76000,0.93%,900978 +2018-01-09,89.91000,90.47000,89.36000,89.69000,89.69000,-0.08%,770029 +2018-01-10,89.28000,89.60000,88.84000,89.34000,89.34000,-0.39%,681628 +2018-01-11,89.41000,90.41000,89.06000,89.71000,89.71000,0.41%,692695 +2018-01-12,89.89000,90.60000,89.55000,90.37000,90.37000,0.74%,614126 +2018-01-16,90.40000,91.29000,89.03000,89.27000,89.27000,-1.22%,927841 +2018-01-17,89.94000,91.29000,89.82000,90.98000,90.98000,1.92%,637630 +2018-01-18,90.75000,92.02000,90.75000,91.47000,91.47000,0.54%,891373 +2018-01-19,91.88000,92.69000,91.37000,92.61000,92.61000,1.25%,989441 +2018-01-22,92.47000,93.49000,92.04000,92.96000,92.96000,0.38%,733395 +2018-01-23,93.02000,93.46000,92.50000,93.38000,93.38000,0.45%,531825 +2018-01-24,93.83000,94.14000,92.72000,92.84000,92.84000,-0.58%,689645 +2018-01-25,93.16000,93.69000,91.71000,91.91000,91.91000,-1.00%,629454 +2018-01-26,92.43000,93.08000,92.16000,92.96000,92.96000,1.14%,730809 +2018-01-29,92.42000,92.99000,91.20000,91.28000,91.28000,-1.81%,762299 +2018-01-30,91.23000,91.92000,90.99000,91.32000,91.32000,0.04%,774415 +2018-01-31,91.51000,92.91000,91.28000,92.61000,92.61000,1.41%,1065320 +2018-02-01,91.89000,92.94000,90.89000,91.38000,91.38000,-1.33%,1080181 +2018-02-02,90.83000,91.57000,90.14000,90.16000,90.16000,-1.34%,1006058 +2018-02-05,89.92000,91.37000,87.62000,87.62000,87.62000,-2.82%,1218632 +2018-02-06,86.60000,87.92000,83.83000,87.45000,87.45000,-0.19%,1717071 +2018-02-07,86.89000,87.68000,85.82000,85.85000,85.85000,-1.83%,1419122 +2018-02-08,85.85000,86.25000,82.56000,82.62000,82.62000,-3.76%,1576715 +2018-02-09,83.32000,85.16000,82.10000,84.34000,84.34000,2.08%,1543478 +2018-02-12,84.66000,85.79000,84.38000,85.33000,85.33000,1.17%,905792 +2018-02-13,84.76000,85.77000,84.47000,85.50000,85.50000,0.20%,701346 +2018-02-14,84.77000,86.68000,84.56000,86.62000,86.62000,1.31%,1282944 +2018-02-15,86.96000,89.13000,86.39000,88.93000,88.93000,2.67%,1389995 +2018-02-16,88.86000,89.76000,88.77000,89.07000,89.07000,0.16%,1091327 +2018-02-20,88.84000,89.99000,88.59000,89.76000,89.76000,0.77%,1182482 +2018-02-21,89.90000,90.39000,88.42000,88.46000,88.46000,-1.45%,1443852 +2018-02-22,91.15000,92.88000,84.35000,84.38000,84.38000,-4.61%,3341807 +2018-02-23,85.20000,85.58000,84.22000,85.24000,85.24000,1.02%,1493053 +2018-02-26,85.79000,86.23000,84.89000,85.47000,85.47000,0.27%,861918 +2018-02-27,85.90000,86.37000,84.87000,84.94000,84.94000,-0.62%,974722 +2018-02-28,85.27000,86.14000,84.67000,84.67000,84.67000,-0.32%,1169492 +2018-03-01,84.67000,85.19000,83.62000,84.53000,84.53000,-0.17%,1778879 +2018-03-02,83.52000,85.95000,83.09000,85.77000,85.77000,1.47%,1148811 +2018-03-05,85.44000,86.39000,83.76000,86.06000,86.06000,0.34%,873775 +2018-03-06,86.21000,86.80000,86.03000,86.26000,86.26000,0.23%,880915 +2018-03-07,86.00000,86.82000,85.78000,86.74000,86.74000,0.56%,779357 +2018-03-08,87.00000,88.75000,86.79000,88.64000,88.64000,2.19%,1390208 +2018-03-09,89.00000,89.86000,88.14000,89.73000,89.73000,1.23%,854634 +2018-03-12,89.90000,89.98000,89.06000,89.09000,89.09000,-0.71%,784885 +2018-03-13,89.90000,89.98000,88.17000,88.48000,88.48000,-0.68%,679734 +2018-03-14,88.92000,89.09000,87.29000,87.82000,87.82000,-0.75%,618551 +2018-03-15,88.04000,88.59000,87.42000,87.83000,87.83000,0.01%,559574 +2018-03-16,88.11000,88.44000,87.49000,88.13000,88.13000,0.34%,1141782 +2018-03-19,87.72000,87.91000,85.76000,86.61000,86.61000,-1.72%,896087 +2018-03-20,86.71000,87.25000,86.52000,86.71000,86.71000,0.12%,536742 +2018-03-21,86.60000,87.51000,86.16000,86.59000,86.59000,-0.14%,637639 +2018-03-22,85.72000,86.39000,84.74000,84.80000,84.80000,-2.07%,819651 +2018-03-23,84.74000,84.74000,82.34000,82.36000,82.36000,-2.88%,765561 +2018-03-26,83.43000,84.32000,82.66000,84.22000,84.22000,2.26%,839440 +2018-03-27,84.69000,85.41000,82.50000,82.89000,82.89000,-1.58%,981393 +2018-03-28,82.81000,84.01000,82.15000,82.30000,82.30000,-0.71%,1187288 +2018-03-29,82.70000,84.49000,82.46000,83.24000,83.24000,1.14%,1202161 +2018-04-02,83.01000,83.40000,80.13000,80.77000,80.77000,-2.97%,1126442 +2018-04-03,81.04000,81.86000,80.51000,81.64000,81.64000,1.08%,864238 +2018-04-04,80.67000,82.94000,80.26000,82.74000,82.74000,1.35%,1080286 +2018-04-05,83.40000,83.78000,82.81000,82.96000,82.96000,0.27%,729708 +2018-04-06,82.55000,83.03000,80.91000,81.39000,81.39000,-1.89%,1206955 +2018-04-09,81.76000,83.41000,81.63000,81.75000,81.75000,0.44%,954404 +2018-04-10,82.53000,83.26000,81.96000,82.63000,82.63000,1.08%,1026762 +2018-04-11,82.22000,83.90000,82.15000,83.16000,83.16000,0.64%,975392 +2018-04-12,83.28000,84.93000,82.58000,84.48000,84.48000,1.59%,692987 +2018-04-13,84.84000,84.94000,83.55000,83.82000,83.82000,-0.78%,734888 +2018-04-16,84.06000,84.56000,83.37000,84.48000,84.48000,0.79%,889107 +2018-04-17,85.00000,86.27000,84.42000,86.20000,86.20000,2.04%,928536 +2018-04-18,86.00000,86.05000,85.34000,85.69000,85.69000,-0.59%,812862 +2018-04-19,85.42000,85.75000,83.82000,84.14000,84.14000,-1.81%,900967 +2018-04-20,84.00000,84.17000,82.64000,83.01000,83.01000,-1.34%,1421183 +2018-04-23,83.32000,83.88000,82.56000,82.60000,82.60000,-0.49%,987875 +2018-04-24,83.48000,85.12000,83.02000,84.04000,84.04000,1.74%,1789096 +2018-04-25,83.94000,85.27000,82.38000,83.74000,83.74000,-0.36%,1373301 +2018-04-26,84.08000,85.62000,83.67000,85.41000,85.41000,1.99%,1117037 +2018-04-27,85.47000,85.78000,84.69000,85.19000,85.19000,-0.26%,858130 +2018-04-30,85.50000,85.90000,85.24000,85.51000,85.51000,0.38%,1127225 +2018-05-01,85.40000,86.15000,85.17000,86.07000,86.07000,0.65%,643224 +2018-05-02,85.84000,86.49000,85.40000,86.01000,86.01000,-0.07%,988849 +2018-05-03,85.87000,86.53000,85.14000,86.49000,86.49000,0.56%,1160253 +2018-05-04,86.13000,88.03000,85.55000,87.72000,87.72000,1.42%,503403 +2018-05-07,88.10000,89.31000,88.02000,89.00000,89.00000,1.46%,982533 +2018-05-08,88.89000,89.62000,88.39000,89.05000,89.05000,0.06%,1307609 +2018-05-09,89.26000,90.98000,88.96000,90.83000,90.83000,2.00%,843234 +2018-05-10,91.03000,91.39000,90.71000,91.19000,91.19000,0.40%,1020026 +2018-05-11,91.05000,91.64000,90.66000,91.02000,91.02000,-0.19%,1050797 +2018-05-14,91.15000,91.40000,89.78000,89.89000,89.89000,-1.24%,805472 +2018-05-15,89.18000,89.44000,88.45000,88.66000,88.66000,-1.37%,977440 +2018-05-16,88.71000,89.17000,88.17000,88.95000,88.95000,0.33%,851100 +2018-05-17,88.76000,89.35000,88.31000,88.90000,88.90000,-0.06%,813680 +2018-05-18,88.89000,89.50000,88.67000,89.25000,89.25000,0.39%,2569892 +2018-05-21,89.58000,89.96000,89.04000,89.43000,89.43000,0.20%,697062 +2018-05-22,89.62000,90.16000,89.14000,89.27000,89.27000,-0.18%,713252 +2018-05-23,88.75000,90.34000,88.21000,90.33000,90.33000,1.19%,1259587 +2018-05-24,88.10000,90.33000,86.51000,88.56000,88.56000,-1.96%,2177257 +2018-05-25,88.81000,88.81000,87.69000,88.32000,88.32000,-0.27%,901608 +2018-05-29,87.98000,88.24000,87.26000,87.78000,87.78000,-0.61%,844380 +2018-05-30,88.11000,88.49000,87.49000,87.50000,87.50000,-0.32%,656979 +2018-05-31,88.07000,88.86000,87.61000,88.07000,88.07000,0.65%,1375006 +2018-06-01,88.49000,89.54000,88.00000,89.46000,89.46000,1.58%,805796 +2018-06-04,89.38000,89.95000,88.77000,89.68000,89.68000,0.25%,556610 +2018-06-05,90.00000,90.43000,89.67000,90.30000,90.30000,0.69%,802504 +2018-06-06,90.97000,91.53000,90.65000,91.43000,91.43000,1.25%,973201 +2018-06-07,91.31000,91.67000,89.47000,90.12000,90.12000,-1.43%,923832 +2018-06-08,89.93000,90.54000,89.50000,90.51000,90.51000,0.43%,765472 +2018-06-11,90.50000,90.66000,90.12000,90.59000,90.59000,0.09%,516691 +2018-06-12,90.65000,91.05000,90.29000,90.79000,90.79000,0.22%,439105 +2018-06-13,90.79000,91.39000,90.32000,90.47000,90.47000,-0.35%,709046 +2018-06-14,90.86000,91.36000,90.34000,90.87000,90.87000,0.44%,545374 +2018-06-15,90.90000,90.92000,89.83000,90.57000,90.57000,-0.33%,1362503 +2018-06-18,89.56000,90.57000,89.19000,90.48000,90.48000,-0.10%,923427 +2018-06-19,89.60000,89.93000,88.95000,89.20000,89.20000,-1.41%,1170967 +2018-06-20,89.70000,90.99000,89.38000,90.31000,90.31000,1.24%,930148 +2018-06-21,90.29000,90.72000,89.15000,89.23000,89.23000,-1.20%,622322 +2018-06-22,89.52000,89.70000,88.05000,88.12000,88.12000,-1.24%,1020218 +2018-06-25,87.69000,88.09000,85.97000,86.52000,86.52000,-1.82%,1001897 +2018-06-26,86.67000,87.25000,86.31000,86.41000,86.41000,-0.13%,912577 +2018-06-27,86.60000,87.44000,84.45000,84.57000,84.57000,-2.13%,1126718 +2018-06-28,84.48000,85.26000,84.01000,84.99000,84.99000,0.50%,781509 +2018-06-29,85.27000,86.13000,85.16000,85.57000,85.57000,0.68%,1312535 +2018-07-02,85.13000,86.46000,84.75000,86.40000,86.40000,0.97%,766112 +2018-07-03,86.89000,87.09000,85.87000,86.27000,86.27000,-0.15%,539403 +2018-07-05,86.86000,87.41000,86.40000,87.17000,87.17000,1.04%,746440 +2018-07-06,87.14000,88.27000,87.13000,88.18000,88.18000,1.16%,826542 +2018-07-09,88.52000,88.75000,87.75000,88.49000,88.49000,0.35%,947022 +2018-07-10,88.82000,89.05000,88.26000,88.99000,88.99000,0.57%,1081197 +2018-07-11,88.23000,89.29000,88.23000,89.19000,89.19000,0.22%,998771 +2018-07-12,89.68000,91.56000,89.17000,91.48000,91.48000,2.57%,892387 +2018-07-13,91.22000,91.67000,91.09000,91.41000,91.41000,-0.08%,643301 +2018-07-16,91.58000,91.79000,91.21000,91.49000,91.49000,0.09%,864334 +2018-07-17,91.00000,92.45000,90.79000,92.11000,92.11000,0.68%,1059623 +2018-07-18,92.11000,92.62000,91.60000,91.94000,91.94000,-0.18%,1267792 +2018-07-19,91.75000,92.34000,91.55000,91.77000,91.77000,-0.18%,783291 +2018-07-20,91.73000,92.50000,91.60000,91.69000,91.69000,-0.09%,1062684 +2018-07-23,91.69000,92.00000,91.22000,91.84000,91.84000,0.16%,609727 +2018-07-24,92.25000,92.68000,91.68000,91.97000,91.97000,0.14%,1011547 +2018-07-25,91.84000,93.17000,91.84000,93.16000,93.16000,1.29%,1135172 +2018-07-26,93.10000,93.58000,92.83000,93.15000,93.15000,-0.01%,749949 +2018-07-27,93.37000,93.66000,91.91000,92.58000,92.58000,-0.61%,1832706 +2018-07-30,92.39000,92.75000,89.27000,89.33000,89.33000,-3.51%,1961619 +2018-07-31,89.61000,90.04000,88.48000,89.43000,89.43000,0.11%,1258787 +2018-08-01,89.23000,90.44000,89.23000,89.75000,89.75000,0.36%,733181 +2018-08-02,89.02000,90.70000,89.02000,90.66000,90.66000,1.01%,1120021 +2018-08-03,90.90000,91.23000,90.30000,91.14000,91.14000,0.53%,703121 +2018-08-06,91.04000,92.38000,90.70000,92.33000,92.33000,1.31%,965424 +2018-08-07,92.42000,92.89000,91.98000,92.65000,92.65000,0.35%,1339144 +2018-08-08,92.67000,92.99000,92.17000,92.88000,92.88000,0.25%,796567 +2018-08-09,93.10000,93.74000,92.96000,93.42000,93.42000,0.58%,1016870 +2018-08-10,92.77000,93.87000,92.77000,93.53000,93.53000,0.12%,1159186 +2018-08-13,93.65000,94.11000,92.39000,92.87000,92.87000,-0.71%,914386 +2018-08-14,92.90000,93.47000,92.65000,93.20000,93.20000,0.36%,588272 +2018-08-15,92.59000,93.10000,91.63000,92.64000,92.64000,-0.60%,770487 +2018-08-16,93.31000,93.54000,92.70000,93.42000,93.42000,0.84%,768393 +2018-08-17,93.05000,93.50000,92.54000,93.34000,93.34000,-0.09%,820380 +2018-08-20,93.70000,93.98000,92.97000,93.55000,93.55000,0.22%,816111 +2018-08-21,93.63000,94.22000,93.63000,93.92000,93.92000,0.40%,769109 +2018-08-22,93.76000,94.80000,93.76000,94.67000,94.67000,0.80%,1117616 +2018-08-23,98.57000,101.76000,96.57000,100.69000,100.69000,6.36%,4212119 +2018-08-24,101.10000,102.41000,100.69000,102.13000,102.13000,1.43%,1969647 +2018-08-27,102.50000,102.91000,102.02000,102.13000,102.13000,,1202800 +2018-08-28,102.03000,102.66000,101.36000,101.86000,101.86000,-0.26%,803877 +2018-08-29,102.03000,102.83000,101.58000,102.17000,102.17000,0.30%,799675 +2018-08-30,101.88000,102.29000,101.65000,102.03000,102.03000,-0.14%,747509 +2018-08-31,101.94000,102.66000,101.88000,102.14000,102.14000,0.11%,797515 +2018-09-04,101.54000,102.14000,101.19000,101.82000,101.82000,-0.31%,853264 +2018-09-05,101.32000,101.76000,99.87000,100.67000,100.67000,-1.13%,1228136 +2018-09-06,100.71000,101.95000,100.54000,101.78000,101.78000,1.10%,1023432 +2018-09-07,101.28000,102.23000,101.00000,102.05000,102.05000,0.27%,1159390 +2018-09-10,102.50000,103.00000,102.19000,102.59000,102.59000,0.53%,1379456 +2018-09-11,102.61000,102.88000,102.11000,102.44000,102.44000,-0.15%,1473682 +2018-09-12,101.33000,102.50000,101.33000,102.09000,102.09000,-0.34%,961071 +2018-09-13,102.54000,103.00000,102.21000,102.81000,102.81000,0.71%,854470 +2018-09-14,103.00000,103.40000,102.26000,102.72000,102.72000,-0.09%,719156 +2018-09-17,102.50000,102.50000,99.92000,100.07000,100.07000,-2.58%,1318113 +2018-09-18,100.16000,100.95000,99.56000,99.60000,99.60000,-0.47%,1128686 +2018-09-19,99.93000,99.93000,98.16000,98.94000,98.94000,-0.66%,982771 +2018-09-20,99.86000,100.01000,99.27000,99.78000,99.78000,0.85%,1236954 +2018-09-21,100.20000,100.50000,99.02000,99.22000,99.22000,-0.56%,2234173 +2018-09-24,98.60000,99.63000,98.01000,99.42000,99.42000,0.20%,1258169 +2018-09-25,99.32000,99.95000,98.70000,98.84000,98.84000,-0.58%,1516367 +2018-09-26,98.72000,99.39000,97.90000,98.00000,98.00000,-0.85%,1337914 +2018-09-27,98.03000,99.14000,97.98000,98.65000,98.65000,0.66%,1109172 +2018-09-28,98.64000,98.94000,98.12000,98.61000,98.61000,-0.04%,1140857 +2018-10-01,99.16000,99.31000,97.68000,97.87000,97.87000,-0.75%,955706 +2018-10-02,97.85000,98.56000,96.65000,96.97000,96.97000,-0.92%,1175404 +2018-10-03,97.29000,97.74000,96.75000,97.33000,97.33000,0.37%,957394 +2018-10-04,97.13000,97.87000,93.90000,94.63000,94.63000,-2.77%,1397796 +2018-10-05,94.63000,95.22000,92.65000,93.20000,93.20000,-1.51%,1620180 +2018-10-08,92.97000,93.47000,89.48000,91.29000,91.29000,-2.05%,2017666 +2018-10-09,91.09000,92.16000,90.45000,90.85000,90.85000,-0.48%,1277495 +2018-10-10,90.40000,90.73000,86.77000,86.81000,86.81000,-4.45%,1643477 +2018-10-11,86.70000,88.46000,85.57000,85.75000,85.75000,-1.22%,1519563 +2018-10-12,87.11000,88.41000,86.12000,88.12000,88.12000,2.76%,1558449 +2018-10-15,87.67000,87.80000,86.41000,86.88000,86.88000,-1.41%,1071504 +2018-10-16,87.85000,89.44000,87.52000,89.24000,89.24000,2.72%,1283808 +2018-10-17,89.47000,89.72000,88.44000,89.57000,89.57000,0.37%,991730 +2018-10-18,89.23000,89.29000,88.27000,88.57000,88.57000,-1.12%,1977470 +2018-10-19,89.11000,89.88000,87.82000,88.10000,88.10000,-0.53%,1796080 +2018-10-22,88.46000,89.42000,87.83000,88.83000,88.83000,0.83%,983253 +2018-10-23,88.73000,92.72000,88.27000,92.39000,92.39000,4.01%,2380310 +2018-10-24,91.71000,92.39000,87.70000,87.76000,87.76000,-5.01%,1775841 +2018-10-25,88.56000,90.26000,87.69000,89.64000,89.64000,2.14%,1474022 +2018-10-26,87.30000,89.07000,86.42000,87.51000,87.51000,-2.38%,1303802 +2018-10-29,88.90000,89.77000,85.00000,86.90000,86.90000,-0.70%,1307732 +2018-10-30,87.17000,88.19000,86.53000,87.81000,87.81000,1.05%,871932 +2018-10-31,88.64000,90.33000,88.39000,89.53000,89.53000,1.96%,939837 +2018-11-01,89.55000,90.29000,88.08000,90.14000,90.14000,0.68%,873971 +2018-11-02,90.36000,90.83000,88.69000,89.56000,89.56000,-0.64%,680374 +2018-11-05,89.79000,90.12000,88.52000,90.00000,90.00000,0.49%,621827 +2018-11-06,89.84000,90.50000,88.66000,90.27000,90.27000,0.30%,947831 +2018-11-07,91.22000,93.44000,91.13000,93.22000,93.22000,3.27%,1077261 +2018-11-08,92.96000,94.35000,92.80000,94.34000,94.34000,1.20%,851240 +2018-11-09,93.86000,94.44000,92.50000,93.35000,93.35000,-1.05%,787378 +2018-11-12,93.09000,93.09000,89.53000,89.74000,89.74000,-3.87%,933963 +2018-11-13,90.07000,91.03000,89.37000,89.90000,89.90000,0.18%,823723 +2018-11-14,90.69000,91.17000,89.40000,89.58000,89.58000,-0.36%,922823 +2018-11-15,88.54000,91.90000,88.54000,91.56000,91.56000,2.21%,902470 +2018-11-16,90.63000,90.89000,89.77000,90.14000,90.14000,-1.55%,2541228 +2018-11-19,90.22000,90.22000,85.44000,85.71000,85.71000,-4.91%,1255657 +2018-11-20,84.94000,86.01000,82.76000,85.17000,85.17000,-0.63%,1709935 +2018-11-21,86.39000,87.62000,84.66000,86.66000,86.66000,1.75%,1449305 +2018-11-23,85.77000,86.23000,84.90000,85.59000,85.59000,-1.23%,539655 +2018-11-26,86.67000,88.42000,85.84000,88.30000,88.30000,3.17%,1282707 +2018-11-27,88.09000,88.87000,86.33000,86.96000,86.96000,-1.52%,1434563 +2018-11-28,87.33000,90.45000,86.70000,90.45000,90.45000,4.01%,1565796 +2018-11-29,89.77000,90.50000,88.58000,89.52000,89.52000,-1.03%,995966 +2018-11-30,89.85000,91.96000,89.24000,91.94000,91.94000,2.70%,3192187 +2018-12-03,92.96000,93.85000,91.79000,92.90000,92.90000,1.04%,1815092 +2018-12-04,92.27000,92.84000,89.10000,89.45000,89.45000,-3.71%,1347372 +2018-12-06,91.06000,93.15000,86.99000,91.19000,91.19000,1.95%,2528740 +2018-12-07,90.37000,90.48000,87.10000,87.82000,87.82000,-3.70%,1416983 +2018-12-10,87.66000,89.73000,87.10000,89.34000,89.34000,1.73%,1205958 +2018-12-11,90.60000,90.97000,88.69000,89.07000,89.07000,-0.30%,1328245 +2018-12-12,90.93000,91.26000,89.72000,89.76000,89.76000,0.77%,1311331 +2018-12-13,90.39000,90.59000,88.56000,89.29000,89.29000,-0.52%,1326011 +2018-12-14,88.27000,89.20000,87.25000,87.65000,87.65000,-1.84%,1114901 +2018-12-17,87.66000,87.85000,85.18000,85.63000,85.63000,-2.30%,1600524 +2018-12-18,86.32000,87.23000,84.97000,85.66000,85.66000,0.04%,1335729 +2018-12-19,85.36000,86.50000,83.18000,84.12000,84.12000,-1.80%,1728135 +2018-12-20,84.17000,85.07000,82.50000,83.70000,83.70000,-0.50%,1360489 +2018-12-21,83.92000,85.00000,80.79000,80.80000,80.80000,-3.46%,2713946 +2018-12-24,80.47000,81.38000,79.14000,79.24000,79.24000,-1.93%,509359 +2018-12-26,79.80000,82.84000,79.40000,82.79000,82.79000,4.48%,2946799 +2018-12-27,81.56000,83.68000,80.72000,83.24000,83.24000,0.54%,1195019 +2018-12-28,84.04000,84.65000,82.44000,83.64000,83.64000,0.48%,796904 +2018-12-31,84.01000,84.47000,83.43000,84.24000,84.24000,0.72%,832951 +2019-01-02,82.37000,84.73000,82.31000,84.05000,84.05000,-0.23%,958737 +2019-01-03,82.94000,83.26000,81.03000,81.11000,81.11000,-3.50%,882760 +2019-01-04,82.32000,84.71000,81.97000,83.90000,83.90000,3.44%,1416488 +2019-01-07,83.88000,86.17000,83.59000,85.76000,85.76000,2.22%,852525 +2019-01-08,86.79000,87.34000,85.65000,86.10000,86.10000,0.40%,1057425 +2019-01-09,86.21000,87.70000,86.21000,86.96000,86.96000,1.00%,1078874 +2019-01-10,86.54000,88.08000,86.22000,87.82000,87.82000,0.99%,978584 +2019-01-11,87.28000,87.99000,86.76000,87.71000,87.71000,-0.13%,1303296 +2019-01-14,87.15000,87.84000,86.53000,87.41000,87.41000,-0.34%,1313337 +2019-01-15,87.66000,88.54000,87.55000,88.47000,88.47000,1.21%,1184617 +2019-01-16,88.22000,89.33000,88.22000,88.95000,88.95000,0.54%,696177 +2019-01-17,88.31000,89.71000,88.30000,89.14000,89.14000,0.21%,815277 +2019-01-18,90.05000,91.84000,89.35000,91.49000,91.49000,2.64%,1207563 +2019-01-22,90.76000,91.39000,89.39000,89.79000,89.79000,-1.86%,1523373 +2019-01-23,89.95000,91.22000,89.38000,89.98000,89.98000,0.21%,1122006 +2019-01-24,90.02000,91.49000,90.00000,91.42000,91.42000,1.60%,1942374 +2019-01-25,92.44000,93.84000,92.12000,93.55000,93.55000,2.33%,1238841 +2019-01-28,92.39000,92.39000,90.89000,91.65000,91.65000,-2.03%,796924 +2019-01-29,91.45000,91.53000,89.77000,90.34000,90.34000,-1.43%,601783 +2019-01-30,90.69000,92.50000,90.26000,92.43000,92.43000,2.31%,765272 +2019-01-31,92.47000,93.81000,92.17000,93.35000,93.35000,1.00%,834241 +2019-02-01,93.51000,94.88000,92.90000,94.79000,94.79000,1.54%,885682 +2019-02-04,95.00000,97.59000,94.87000,97.56000,97.56000,2.92%,1395836 +2019-02-05,97.90000,98.81000,97.71000,98.71000,98.71000,1.18%,1531955 +2019-02-06,98.75000,99.82000,98.25000,99.74000,99.74000,1.04%,1109122 +2019-02-07,98.70000,99.10000,97.76000,98.45000,98.45000,-1.29%,1351174 +2019-02-08,97.78000,99.50000,97.48000,99.42000,99.42000,0.99%,636470 +2019-02-11,99.68000,99.86000,98.72000,98.87000,98.87000,-0.55%,857058 +2019-02-12,99.71000,101.71000,99.10000,101.59000,101.59000,2.75%,916419 +2019-02-13,102.00000,102.28000,100.60000,100.66000,100.66000,-0.92%,943177 +2019-02-14,100.28000,101.33000,100.28000,100.61000,100.61000,-0.05%,871853 +2019-02-15,101.57000,101.74000,100.82000,101.65000,101.65000,1.03%,586783 +2019-02-19,101.24000,101.90000,100.63000,101.86000,101.86000,0.21%,905286 +2019-02-20,102.36000,103.73000,102.36000,102.98000,102.98000,1.10%,1376497 +2019-02-21,104.06000,104.20000,98.64000,101.47000,101.47000,-1.47%,3043177 +2019-02-22,101.71000,102.83000,101.03000,102.30000,102.30000,0.82%,1895268 +2019-02-25,103.00000,103.68000,102.67000,102.89000,102.89000,0.58%,950284 +2019-02-26,102.43000,103.14000,102.01000,102.57000,102.57000,-0.31%,742956 +2019-02-27,102.14000,102.70000,101.47000,102.63000,102.63000,0.06%,533643 +2019-02-28,102.57000,103.07000,101.65000,101.68000,101.68000,-0.93%,1139009 +2019-03-01,102.17000,103.39000,101.85000,103.19000,103.19000,1.49%,790091 +2019-03-04,103.32000,103.94000,101.32000,103.00000,103.00000,-0.18%,1154060 +2019-03-05,102.95000,103.52000,102.58000,103.38000,103.38000,0.37%,917505 +2019-03-06,103.38000,104.18000,102.81000,103.68000,103.68000,0.29%,902285 +2019-03-07,103.54000,103.80000,102.55000,103.26000,103.26000,-0.41%,1032492 +2019-03-08,100.65000,103.30000,100.65000,103.20000,103.20000,-0.06%,1075056 +2019-03-11,103.52000,105.50000,103.52000,105.41000,105.41000,2.14%,1475717 +2019-03-12,105.82000,107.26000,105.79000,106.90000,106.90000,1.41%,1426354 +2019-03-13,107.35000,108.33000,107.35000,107.63000,107.63000,0.68%,1784024 +2019-03-14,107.50000,108.23000,107.11000,108.00000,108.00000,0.34%,990236 +2019-03-15,108.05000,110.15000,108.00000,109.17000,109.17000,1.08%,2304538 +2019-03-18,109.03000,109.69000,108.74000,109.31000,109.31000,0.13%,1405837 +2019-03-19,109.97000,110.14000,108.74000,109.19000,109.19000,-0.11%,1150046 +2019-03-20,109.17000,110.01000,108.34000,109.27000,109.27000,0.07%,876883 +2019-03-21,109.13000,112.93000,109.05000,112.91000,112.91000,3.33%,1325577 +2019-03-22,112.40000,112.50000,110.29000,110.31000,110.31000,-2.30%,1372266 +2019-03-25,109.94000,111.38000,109.11000,111.36000,111.36000,0.95%,1144203 +2019-03-26,112.36000,113.07000,111.84000,112.40000,112.40000,0.93%,1263009 +2019-03-27,112.52000,113.00000,110.90000,112.49000,112.49000,0.08%,1402004 +2019-03-28,112.74000,114.08000,112.24000,113.93000,113.93000,1.28%,844801 +2019-03-29,114.71000,115.21000,114.00000,115.15000,115.15000,1.07%,1108538 +2019-04-01,116.49000,117.78000,115.84000,117.57000,117.57000,2.10%,1391970 +2019-04-02,117.57000,117.66000,115.74000,117.51000,117.51000,-0.05%,1497121 +2019-04-03,118.45000,119.23000,116.94000,117.42000,117.42000,-0.08%,2138254 +2019-04-04,117.49000,117.77000,114.48000,115.26000,115.26000,-1.84%,1239676 +2019-04-05,115.88000,116.74000,115.02000,116.59000,116.59000,1.15%,1845386 +2019-04-08,116.22000,116.67000,114.83000,116.43000,116.43000,-0.14%,990370 +2019-04-09,116.12000,117.01000,116.06000,116.69000,116.69000,0.22%,768102 +2019-04-10,116.80000,117.73000,116.69000,117.28000,117.28000,0.51%,740544 +2019-04-11,117.58000,118.27000,116.86000,117.76000,117.76000,0.41%,881426 +2019-04-12,118.69000,119.21000,117.39000,118.19000,118.19000,0.37%,832551 +2019-04-15,118.31000,118.94000,117.03000,117.57000,117.57000,-0.52%,767213 +2019-04-16,118.08000,118.51000,116.12000,116.73000,116.73000,-0.71%,765631 +2019-04-17,117.45000,117.57000,115.97000,116.04000,116.04000,-0.59%,1049400 +2019-04-18,116.55000,116.55000,113.81000,115.98000,115.98000,-0.05%,1064424 +2019-04-22,115.70000,117.46000,115.01000,116.99000,116.99000,0.87%,491851 +2019-04-23,118.42000,120.75000,118.03000,119.89000,119.89000,2.48%,1406372 +2019-04-24,120.25000,121.37000,119.78000,119.87000,119.87000,-0.02%,948471 +2019-04-25,119.95000,120.43000,118.41000,119.70000,119.70000,-0.14%,730683 +2019-04-26,119.61000,120.12000,118.19000,120.12000,120.12000,0.35%,788886 +2019-04-29,120.18000,120.98000,119.84000,119.86000,119.86000,-0.22%,667610 +2019-04-30,119.88000,121.18000,119.66000,121.08000,121.08000,1.02%,794883 +2019-05-01,121.32000,121.45000,120.05000,120.09000,120.09000,-0.82%,678529 +2019-05-02,120.00000,121.00000,119.19000,120.70000,120.70000,0.51%,777929 +2019-05-03,120.50000,122.36000,120.50000,121.65000,121.65000,0.79%,662080 +2019-05-06,119.18000,121.83000,118.37000,121.53000,121.53000,-0.10%,744599 +2019-05-07,120.27000,120.89000,118.59000,119.57000,119.57000,-1.61%,928651 +2019-05-08,119.32000,120.15000,118.30000,119.36000,119.36000,-0.18%,646327 +2019-05-09,117.73000,119.25000,116.89000,118.90000,118.90000,-0.39%,729731 +2019-05-10,118.18000,120.26000,116.61000,119.82000,119.82000,0.77%,661260 +2019-05-13,117.06000,118.47000,115.66000,115.90000,115.90000,-3.27%,910577 +2019-05-14,116.49000,118.38000,116.37000,117.74000,117.74000,1.59%,736966 +2019-05-15,117.51000,120.33000,117.17000,120.23000,120.23000,2.11%,644508 +2019-05-16,120.53000,124.12000,120.53000,123.17000,123.17000,2.45%,2070746 +2019-05-17,123.50000,123.80000,121.10000,121.39000,121.39000,-1.45%,1362316 +2019-05-20,121.51000,121.51000,113.94000,115.01000,115.01000,-5.26%,2159292 +2019-05-21,116.39000,117.13000,115.05000,115.78000,115.78000,0.67%,1727102 +2019-05-22,114.85000,115.42000,113.95000,115.09000,115.09000,-0.60%,2460305 +2019-05-23,116.40000,119.87000,115.51000,117.01000,117.01000,1.67%,2387025 +2019-05-24,117.36000,118.47000,116.40000,116.71000,116.71000,-0.26%,1946410 +2019-05-28,117.10000,119.38000,117.10000,117.88000,117.88000,1.00%,1830861 +2019-05-29,116.91000,117.57000,115.84000,116.22000,116.22000,-1.41%,867708 +2019-05-30,116.61000,117.99000,116.61000,117.04000,117.04000,0.71%,1064985 +2019-05-31,115.72000,117.20000,115.55000,116.44000,116.44000,-0.51%,1158522 +2019-06-03,116.55000,117.03000,112.75000,113.41000,113.41000,-2.60%,1245427 +2019-06-04,114.04000,118.12000,113.52000,118.05000,118.05000,4.09%,1734280 +2019-06-05,119.35000,120.99000,119.01000,120.98000,120.98000,2.48%,1208962 +2019-06-06,121.60000,122.23000,120.35000,122.12000,122.12000,0.94%,1346548 +2019-06-07,122.90000,124.13000,122.47000,123.90000,123.90000,1.46%,1175372 +2019-06-10,124.86000,126.87000,124.52000,126.22000,126.22000,1.87%,1054398 +2019-06-11,127.45000,127.91000,124.59000,126.14000,126.14000,-0.06%,1116636 +2019-06-12,125.88000,127.43000,125.44000,126.74000,126.74000,0.48%,682300 +2019-06-13,127.22000,127.39000,125.50000,125.98000,125.98000,-0.60%,764805 +2019-06-14,126.07000,126.15000,123.40000,124.80000,124.80000,-0.94%,916746 +2019-06-17,124.82000,125.79000,124.18000,124.52000,124.52000,-0.22%,999009 +2019-06-18,126.11000,126.51000,125.41000,125.86000,125.86000,1.08%,1253659 +2019-06-19,126.39000,128.00000,126.00000,127.65000,127.65000,1.42%,1258454 +2019-06-20,128.58000,130.64000,128.34500,130.01000,130.01000,1.85%,1357200 +2019-06-21,130.40000,130.51000,128.75000,128.84000,128.84000,-0.90%,1630477 +2019-06-24,129.21000,129.56000,127.88000,128.11000,128.11000,-0.57%,807222 +2019-06-25,128.36000,128.36000,124.56000,124.64000,124.64000,-2.71%,1367621 +2019-06-26,125.97000,126.77000,123.58000,123.98000,123.98000,-0.53%,1514969 +2019-06-27,124.03000,125.86000,124.03000,125.62000,125.62000,1.32%,989433 +2019-06-28,126.44000,128.84000,125.67000,128.69000,128.69000,2.44%,4971128 +2019-07-01,131.40000,132.09000,130.14000,131.43000,131.43000,2.13%,1442374 +2019-07-02,131.99000,133.50000,131.68000,133.46000,133.46000,1.54%,1156420 +2019-07-03,133.07000,135.25000,133.07000,134.89000,134.89000,1.07%,991384 +2019-07-05,133.78000,135.54000,132.37000,135.40000,135.40000,0.38%,1008742 +2019-07-08,134.66000,135.68000,134.45000,135.60000,135.60000,0.15%,1483615 +2019-07-09,134.91000,135.97000,134.56000,135.86000,135.86000,0.19%,1117371 +2019-07-10,136.35000,137.88000,136.11000,137.57000,137.57000,1.26%,1063430 +2019-07-11,137.64000,137.85000,136.33000,136.44000,136.44000,-0.82%,1231319 +2019-07-12,137.61000,137.73000,135.58000,137.41000,137.41000,0.71%,695314 +2019-07-15,137.64000,137.69000,135.81000,137.46000,137.46000,0.04%,671919 +2019-07-16,137.44000,137.52000,135.78000,135.91000,135.91000,-1.13%,758706 +2019-07-17,136.53000,137.10000,135.67000,135.75000,135.75000,-0.12%,609386 +2019-07-18,135.27000,136.52000,134.66000,136.04000,136.04000,0.21%,858206 +2019-07-19,136.69000,136.86000,134.86000,134.99000,134.99000,-0.77%,771363 +2019-07-22,135.58000,136.41000,135.07000,135.42000,135.42000,0.32%,619625 +2019-07-23,135.15000,136.29000,134.19000,136.16000,136.16000,0.55%,918267 +2019-07-24,135.98000,137.78000,135.05000,137.62000,137.62000,1.07%,622097 +2019-07-25,136.93000,138.25000,136.43000,137.50000,137.50000,-0.09%,712369 +2019-07-26,138.28000,138.72000,137.02000,137.09000,137.09000,-0.30%,646201 +2019-07-29,137.39000,137.39000,133.85000,136.21000,136.21000,-0.64%,697866 +2019-07-30,135.13000,136.36000,134.85000,135.37000,135.37000,-0.62%,548398 +2019-07-31,135.65000,135.65000,131.07000,132.76000,132.76000,-1.93%,854151 +2019-08-01,133.35000,135.67000,131.78000,132.52000,132.52000,-0.18%,756730 +2019-08-02,132.07000,132.07000,128.06000,129.35000,129.35000,-2.39%,1111937 +2019-08-05,126.25000,126.75000,123.85000,124.77000,124.77000,-3.54%,1338166 +2019-08-06,125.87000,127.20000,125.04000,126.23000,126.23000,1.17%,878069 +2019-08-07,126.71000,127.58000,124.10000,127.04000,127.04000,0.64%,688283 +2019-08-08,127.81000,132.36000,127.81000,131.97000,131.97000,3.88%,990889 +2019-08-09,131.05000,131.71000,129.31000,131.00000,131.00000,-0.74%,805264 +2019-08-12,129.88000,130.50000,127.32000,128.16000,128.16000,-2.17%,793847 +2019-08-13,127.97000,132.86000,127.00000,132.12000,132.12000,3.09%,1329568 +2019-08-14,129.18000,129.81000,125.99000,126.71000,126.71000,-4.09%,1211059 +2019-08-15,127.42000,128.04000,126.18000,127.29000,127.29000,0.46%,689546 +2019-08-16,128.94000,130.00000,128.35000,128.98000,128.98000,1.33%,871639 +2019-08-19,130.58000,131.37000,128.68000,129.94000,129.94000,0.74%,743667 +2019-08-20,129.81000,130.98000,128.62000,129.96000,129.96000,0.02%,737631 +2019-08-21,131.32000,132.43000,130.57000,131.84000,131.84000,1.45%,1238230 +2019-08-22,135.00000,142.00000,134.25000,139.00000,139.00000,5.43%,2887222 +2019-08-23,137.47000,140.82000,134.51000,135.05000,135.05000,-2.84%,1622901 +2019-08-26,136.63000,136.96000,134.85000,136.62000,136.62000,1.16%,1316746 +2019-08-27,137.29000,137.80000,135.70000,136.69000,136.69000,0.05%,1295261 +2019-08-28,136.21000,137.22000,134.79000,136.75000,136.75000,0.04%,1036746 +2019-08-29,138.50000,142.37000,138.50000,141.31000,141.31000,3.33%,1072831 +2019-08-30,142.28000,142.94000,140.69000,141.81000,141.81000,0.35%,831052 +2019-09-03,140.08000,141.29000,138.47000,139.27000,139.27000,-1.79%,879214 +2019-09-04,141.17000,143.00000,140.49000,141.52000,141.52000,1.62%,874241 +2019-09-05,143.40000,146.27000,143.23000,145.95000,145.95000,3.13%,1231535 +2019-09-06,146.00000,146.66000,145.32000,145.51000,145.51000,-0.30%,903204 +2019-09-09,146.20000,146.50000,140.63000,141.26000,141.26000,-2.92%,1515490 +2019-09-10,140.54000,140.54000,134.39000,135.25000,135.25000,-4.25%,1636907 +2019-09-11,134.82000,136.77000,133.75000,134.64000,134.64000,-0.45%,1744356 +2019-09-12,135.13000,138.62000,135.13000,137.39000,137.39000,2.04%,1231565 +2019-09-13,137.32000,138.08000,134.13000,134.64000,134.64000,-2.00%,1155811 +2019-09-16,133.62000,134.15000,132.53000,133.24000,133.24000,-1.04%,1150582 +2019-09-17,133.05000,136.88000,132.51000,136.70000,136.70000,2.60%,1029993 +2019-09-18,136.66000,137.07000,133.64000,136.50000,136.50000,-0.15%,982205 +2019-09-19,136.67000,138.73000,136.46000,137.13000,137.13000,0.46%,784310 +2019-09-20,137.11000,137.99000,135.63000,135.72000,135.72000,-1.03%,1227812 +2019-09-23,134.92000,137.41000,133.12000,137.11000,137.11000,1.02%,895845 +2019-09-24,137.99000,139.37000,135.15000,136.48000,136.48000,-0.46%,1353144 +2019-09-25,136.06000,139.68000,134.55000,139.39000,139.39000,2.13%,1115579 +2019-09-26,139.46000,141.45000,139.03000,140.74000,140.74000,0.97%,756923 +2019-09-27,141.00000,141.15000,134.44000,136.21000,136.21000,-3.22%,1081733 +2019-09-30,136.54000,138.27000,136.11000,137.25000,137.25000,0.76%,950586 +2019-10-01,137.53000,138.23000,135.51000,135.99000,135.99000,-0.92%,784388 +2019-10-02,134.90000,135.35000,131.59000,133.31000,133.31000,-1.97%,1066110 +2019-10-03,133.71000,136.07000,131.58000,136.03000,136.03000,2.04%,794029 +2019-10-04,136.51000,139.20000,136.28000,138.78000,138.78000,2.02%,819960 +2019-10-07,139.96000,139.96000,137.70000,137.89000,137.89000,-0.64%,597421 +2019-10-08,137.00000,137.60000,133.79000,133.94000,133.94000,-2.86%,873084 +2019-10-09,135.09000,136.62000,134.97000,135.79000,135.79000,1.38%,887245 +2019-10-10,136.35000,138.38000,135.19000,138.22000,138.22000,1.79%,1035843 +2019-10-11,139.49000,141.06000,138.51000,138.61000,138.61000,0.28%,771133 +2019-10-14,138.41000,139.76000,138.07000,138.85000,138.85000,0.17%,427359 +2019-10-15,139.21000,141.90000,139.11000,140.66000,140.66000,1.30%,772722 +2019-10-16,139.87000,140.00000,136.63000,138.74000,138.74000,-1.36%,735901 +2019-10-17,139.08000,139.87000,136.57000,136.83000,136.83000,-1.38%,796359 +2019-10-18,136.83000,137.52000,133.49000,134.95000,134.95000,-1.37%,1098692 +2019-10-21,135.46000,137.36000,134.81000,136.68000,136.68000,1.28%,717321 +2019-10-22,138.18000,138.25000,131.60000,132.12000,132.12000,-3.34%,1360443 +2019-10-23,131.73000,134.79000,131.62000,133.96000,133.96000,1.39%,668612 +2019-10-24,134.45000,137.84000,133.72000,137.72000,137.72000,2.81%,870988 +2019-10-25,136.65000,138.47000,136.23000,137.14000,137.14000,-0.42%,573185 +2019-10-28,138.48000,138.69000,136.94000,137.29000,137.29000,0.11%,502860 +2019-10-29,137.48000,138.41000,136.60000,136.68000,136.68000,-0.44%,720416 +2019-10-30,136.69000,137.92000,135.89000,137.61000,137.61000,0.68%,995695 +2019-10-31,137.66000,137.84000,135.13000,135.75000,135.75000,-1.35%,1061111 +2019-11-01,136.40000,138.26000,135.68000,136.10000,136.10000,0.26%,954224 +2019-11-04,137.33000,137.58000,135.15000,135.77000,135.77000,-0.24%,970654 +2019-11-05,135.81000,136.41000,133.84000,135.63000,135.63000,-0.10%,805231 +2019-11-06,135.29000,137.05000,135.00000,136.57000,136.57000,0.69%,590169 +2019-11-07,137.06000,138.08000,134.89000,135.23000,135.23000,-0.98%,925260 +2019-11-08,134.83000,136.84000,134.22000,136.21000,136.21000,0.72%,763710 +2019-11-11,135.70000,138.85000,135.31000,137.81000,137.81000,1.17%,679994 +2019-11-12,137.63000,140.29000,137.59000,138.89000,138.89000,0.78%,656898 +2019-11-13,138.96000,139.86000,138.35000,139.20000,139.20000,0.22%,635888 +2019-11-14,138.75000,138.81000,137.00000,138.13000,138.13000,-0.77%,674099 +2019-11-15,139.34000,139.71000,137.28000,139.71000,139.71000,1.14%,731347 +2019-11-18,139.25000,139.87000,138.49000,139.23000,139.23000,-0.34%,644853 +2019-11-19,140.00000,142.10000,139.64000,141.75000,141.75000,1.81%,1064225 +2019-11-20,141.47000,141.78000,139.43000,140.84000,140.84000,-0.64%,772179 +2019-11-21,140.59000,141.14000,138.55000,138.77000,138.77000,-1.47%,765424 +2019-11-22,139.13000,139.24000,134.79000,135.38000,135.38000,-2.44%,1035466 +2019-11-25,135.95000,138.44000,135.81000,138.19000,138.19000,2.08%,1079604 +2019-11-26,138.57000,140.54000,138.41000,140.07000,140.07000,1.36%,2325520 +2019-11-27,140.36000,141.77000,139.63000,141.77000,141.77000,1.21%,925157 +2019-11-29,142.01000,143.00000,140.76000,141.04000,141.04000,-0.51%,519374 +2019-12-02,141.79000,144.24000,135.14000,135.49000,135.49000,-3.94%,1413400 +2019-12-03,133.91000,135.65000,132.52000,135.21000,135.21000,-0.21%,992782 +2019-12-04,136.40000,137.20000,135.32000,136.01000,136.01000,0.59%,1020094 +2019-12-05,133.50000,135.50000,131.51000,131.88000,131.88000,-3.04%,2119967 +2019-12-06,132.13000,134.88000,132.13000,134.21000,134.21000,1.77%,1416493 +2019-12-09,134.24000,134.93000,132.10000,132.24000,132.24000,-1.47%,1169821 +2019-12-10,132.58000,133.29000,131.27000,131.61000,131.61000,-0.48%,1455590 +2019-12-11,132.21000,132.25000,130.72000,132.08000,132.08000,0.36%,1443522 +2019-12-12,134.26000,136.33000,132.09000,135.88000,135.88000,2.88%,1852858 +2019-12-13,135.95000,137.55000,135.51000,136.70000,136.70000,0.60%,730191 +2019-12-16,137.63000,138.86000,136.60000,136.60000,136.60000,-0.07%,875449 +2019-12-17,137.02000,137.38000,134.64000,136.94000,136.94000,0.25%,1121500 +2019-12-18,137.55000,139.24000,137.55000,138.10000,138.10000,0.85%,932316 +2019-12-19,138.27000,140.22000,137.50000,139.50000,139.50000,1.01%,1131825 +2019-12-20,141.01000,141.01000,138.98000,139.88000,139.88000,0.27%,2666657 +2019-12-23,140.00000,141.28000,139.21000,139.91000,139.91000,0.02%,1073221 +2019-12-24,139.69000,140.26000,137.50000,138.21000,138.21000,-1.22%,417848 +2019-12-26,138.88000,140.30000,138.61000,140.07000,140.07000,1.35%,539400 +2019-12-27,140.42000,140.79000,139.23000,140.62000,140.62000,0.39%,533378 +2019-12-30,140.12000,140.29000,137.82000,139.10000,139.10000,-1.08%,613238 +2019-12-31,138.81000,140.24000,138.45000,139.20000,139.20000,0.07%,732943 +2020-01-02,140.31000,142.93000,139.84000,142.87000,142.87000,2.64%,1095121 +2020-01-03,141.10000,142.09000,140.05000,141.76000,141.76000,-0.78%,834757 +2020-01-06,140.52000,142.16000,139.70000,141.98000,141.98000,0.16%,924834 +2020-01-07,141.18000,143.48000,140.32000,142.96000,142.96000,0.69%,701216 +2020-01-08,143.20000,146.60000,142.56000,145.86000,145.86000,2.03%,1241771 +2020-01-09,147.04000,149.30000,146.52000,148.67000,148.67000,1.93%,1211799 +2020-01-10,149.77000,150.53000,147.22000,148.46000,148.46000,-0.14%,739555 +2020-01-13,148.96000,150.43000,148.65000,149.93000,149.93000,0.99%,715071 +2020-01-14,149.59000,149.59000,147.26000,148.19000,148.19000,-1.16%,802308 +2020-01-15,148.78000,150.03000,147.46000,147.91000,147.91000,-0.19%,842366 +2020-01-16,148.49000,149.75000,148.23000,149.69000,149.69000,1.20%,819316 +2020-01-17,150.31000,151.99000,149.11000,151.86000,151.86000,1.45%,1431800 +2020-01-21,151.10000,154.07000,151.00000,153.58000,153.58000,1.13%,1011497 +2020-01-22,154.16000,155.70000,153.31000,153.43000,153.43000,-0.10%,648883 +2020-01-23,153.00000,155.36000,152.11000,154.96000,154.96000,1.00%,856839 +2020-01-24,156.29000,156.97000,153.30000,154.05000,154.05000,-0.59%,826678 +2020-01-27,150.74000,151.45000,149.27000,150.38000,150.38000,-2.38%,886809 +2020-01-28,151.67000,152.71000,150.85000,152.05000,152.05000,1.11%,829857 +2020-01-29,153.00000,153.37000,150.34000,150.44000,150.44000,-1.06%,765258 +2020-01-30,149.66000,150.87000,148.64000,150.82000,150.82000,0.25%,1337710 +2020-01-31,150.22000,150.50000,147.14000,147.51000,147.51000,-2.19%,984598 +2020-02-03,148.77000,150.85000,148.50000,150.26000,150.26000,1.86%,969287 +2020-02-04,152.58000,155.92000,152.02000,155.81000,155.81000,3.69%,1160602 +2020-02-05,157.44000,158.00000,153.57000,154.21000,154.21000,-1.03%,982933 +2020-02-06,154.80000,156.13000,154.20000,154.77000,154.77000,0.36%,507905 +2020-02-07,154.50000,155.18000,153.35000,154.28000,154.28000,-0.32%,588997 +2020-02-10,153.64000,157.11000,153.56000,156.92000,156.92000,1.71%,676522 +2020-02-11,157.88000,159.53000,157.15000,158.22000,158.22000,0.83%,837300 +2020-02-12,158.20000,160.02000,156.95000,159.52000,159.52000,0.82%,682849 +2020-02-13,158.78000,161.93000,158.28000,161.37000,161.37000,1.16%,788823 +2020-02-14,162.01000,164.10000,162.01000,163.35000,163.35000,1.23%,784916 +2020-02-18,164.01000,164.49000,162.38000,162.92000,162.92000,-0.26%,911429 +2020-02-19,165.24000,166.87000,164.52000,164.99000,164.99000,1.27%,1760881 +2020-02-20,159.06000,160.50000,151.05000,155.08000,155.08000,-6.01%,4667237 +2020-02-21,153.52000,154.24000,148.16000,149.33000,149.33000,-3.71%,2777362 +2020-02-24,144.97000,146.93000,141.30000,145.94000,145.94000,-2.27%,2503576 +2020-02-25,147.35000,148.03000,141.56000,142.16000,142.16000,-2.59%,2163125 +2020-02-26,142.96000,145.83000,141.10000,142.04000,142.04000,-0.08%,2041163 +2020-02-27,139.84000,141.76000,136.12000,136.83000,136.83000,-3.67%,1840915 +2020-02-28,131.51000,138.07000,131.51000,137.93000,137.93000,0.80%,3132575 +2020-03-02,137.96000,141.73000,135.41000,141.63000,141.63000,2.68%,1692741 +2020-03-03,141.22000,144.33000,138.19000,140.12000,140.12000,-1.07%,2075055 +2020-03-04,142.58000,146.96000,141.62000,146.82000,146.82000,4.78%,1529156 +2020-03-05,142.91000,145.32000,141.31000,142.64000,142.64000,-2.85%,1486626 +2020-03-06,136.88000,139.76000,133.71000,137.72000,137.72000,-3.45%,1491329 +2020-03-09,128.11000,132.67000,126.00000,127.70000,127.70000,-7.28%,1870788 +2020-03-10,131.39000,135.29000,128.07000,135.19000,135.19000,5.87%,1614383 +2020-03-11,131.55000,135.33000,128.82000,131.74000,131.74000,-2.55%,2063148 +2020-03-12,123.12000,129.04000,119.06000,119.15000,119.15000,-9.56%,2429200 +2020-03-13,124.91000,129.97000,116.47000,129.88000,129.88000,9.01%,2032229 +2020-03-16,112.59000,125.38000,109.13000,112.75000,112.75000,-13.19%,2003305 +2020-03-17,115.02000,120.65000,111.10000,119.62000,119.62000,6.09%,1780393 +2020-03-18,112.89000,115.68000,108.52000,114.23000,114.23000,-4.51%,1858077 +2020-03-19,113.85000,117.30000,108.79000,114.96000,114.96000,0.64%,1424832 +2020-03-20,116.60000,119.56000,109.21000,110.00000,110.00000,-4.31%,1825482 +2020-03-23,110.35000,112.48000,104.90000,108.48000,108.48000,-1.38%,1508889 +2020-03-24,114.28000,121.47000,114.01000,120.63000,120.63000,11.20%,1709625 +2020-03-25,119.99000,125.63000,117.91000,121.32000,121.32000,0.57%,1528164 +2020-03-26,122.24000,128.34000,121.56000,127.97000,127.97000,5.48%,1373511 +2020-03-27,123.93000,128.35000,120.17000,124.38000,124.38000,-2.81%,1300897 +2020-03-30,125.70000,130.46000,124.43000,129.31000,129.31000,3.96%,1502096 +2020-03-31,128.23000,131.00000,126.73000,128.79000,128.79000,-0.40%,2463857 +2020-04-01,122.88000,127.81000,122.51000,125.96000,125.96000,-2.20%,1542132 +2020-04-02,124.68000,128.79000,124.00000,128.65000,128.65000,2.14%,1844849 +2020-04-03,127.81000,128.64000,123.94000,124.55000,124.55000,-3.19%,702308 +2020-04-06,130.36000,136.56000,129.11000,135.91000,135.91000,9.12%,1314560 +2020-04-07,138.20000,140.77000,135.34000,135.51000,135.51000,-0.29%,1203389 +2020-04-08,138.65000,139.63000,135.28000,138.85000,138.85000,2.46%,657866 +2020-04-09,139.68000,141.03000,136.10000,136.58000,136.58000,-1.63%,1104350 +2020-04-13,133.85000,140.52000,133.27000,140.13000,140.13000,2.60%,921055 +2020-04-14,142.20000,147.83000,142.03000,147.43000,147.43000,5.21%,1081802 +2020-04-15,145.17000,147.89000,144.28000,146.17000,146.17000,-0.85%,931970 +2020-04-16,147.09000,152.05000,147.03000,151.83000,151.83000,3.87%,1275499 +2020-04-17,155.53000,156.09000,153.07000,154.98000,154.98000,2.07%,1431494 +2020-04-20,151.91000,154.67000,150.99000,151.01000,151.01000,-2.56%,1002612 +2020-04-21,149.43000,149.92000,142.86000,144.84000,144.84000,-4.09%,1127098 +2020-04-22,148.52000,151.32000,147.01000,150.72000,150.72000,4.06%,912157 +2020-04-23,149.74000,152.78000,149.36000,151.99000,151.99000,0.84%,920463 +2020-04-24,152.99000,153.44000,150.15000,153.03000,153.03000,0.68%,910726 +2020-04-27,155.60000,155.60000,153.53000,154.14000,154.14000,0.73%,559051 +2020-04-28,155.00000,155.90000,151.45000,151.83000,151.83000,-1.50%,1052240 +2020-04-29,153.44000,158.14000,152.42000,158.01000,158.01000,4.07%,1308141 +2020-04-30,157.58000,158.96000,156.64000,157.12000,157.12000,-0.56%,1581173 +2020-05-01,153.68000,155.49000,148.20000,149.64000,149.64000,-4.76%,1188283 +2020-05-04,148.90000,151.85000,147.98000,151.08000,151.08000,0.96%,913565 +2020-05-05,151.88000,155.16000,151.61000,154.24000,154.24000,2.09%,693303 +2020-05-06,155.01000,157.97000,154.59000,156.83000,156.83000,1.68%,660332 +2020-05-07,158.00000,160.07000,157.28000,158.94000,158.94000,1.35%,827123 +2020-05-08,160.42000,161.99000,158.69000,160.17000,160.17000,0.77%,723922 +2020-05-11,158.63000,163.30000,158.34000,161.58000,161.58000,0.88%,848821 +2020-05-12,162.68000,162.85000,158.51000,158.57000,158.57000,-1.86%,674750 +2020-05-13,158.01000,160.89000,153.98000,156.20000,156.20000,-1.49%,779272 +2020-05-14,155.17000,158.00000,153.67000,157.83000,157.83000,1.04%,838558 +2020-05-15,151.59000,159.58000,151.52000,158.73000,158.73000,0.57%,1562974 +2020-05-18,159.95000,161.90000,158.60000,159.87000,159.87000,0.72%,830769 +2020-05-19,160.67000,164.34000,160.53000,162.02000,162.02000,1.34%,1075506 +2020-05-20,164.26000,167.20000,164.20000,165.47000,165.47000,2.13%,1221368 +2020-05-21,167.00000,169.44000,164.86000,168.49000,168.49000,1.83%,1574047 +2020-05-22,169.68000,171.47000,167.06000,171.11000,171.11000,1.55%,1009018 +2020-05-26,172.08000,172.70000,168.33000,168.53000,168.53000,-1.51%,1075409 +2020-05-27,169.31000,170.55000,163.00000,170.42000,170.42000,1.12%,1190146 +2020-05-28,170.56000,178.33000,169.44000,174.05000,174.05000,2.13%,1248581 +2020-05-29,175.95000,181.97000,175.23000,180.91000,180.91000,3.94%,1567575 +2020-06-01,180.91000,184.08000,180.10000,182.60000,182.60000,0.93%,1024217 +2020-06-02,183.06000,183.73000,179.83000,183.02000,183.02000,0.23%,981952 +2020-06-03,184.00000,184.54000,181.88000,184.21000,184.21000,0.65%,838393 +2020-06-04,183.31000,184.49000,180.20000,182.45000,182.45000,-0.96%,689449 +2020-06-05,182.09000,184.41000,179.01000,182.97000,182.97000,0.29%,1500847 +2020-06-08,180.71000,187.59000,179.81000,186.82000,186.82000,2.10%,1060890 +2020-06-09,186.91000,192.38000,186.18000,189.62000,189.62000,1.50%,935548 +2020-06-10,191.05000,192.00000,187.31000,189.42000,189.42000,-0.11%,1113388 +2020-06-11,189.10000,189.10000,179.28000,179.52000,179.52000,-5.23%,1143638 +2020-06-12,183.35000,185.65000,176.52000,179.60000,179.60000,0.04%,1156604 +2020-06-15,177.24000,184.38000,176.15000,184.05000,184.05000,2.48%,740619 +2020-06-16,186.77000,189.39000,184.22000,186.15000,186.15000,1.14%,995062 +2020-06-17,188.00000,190.50000,187.12000,188.97000,188.97000,1.51%,799214 +2020-06-18,188.73000,190.95000,188.13000,189.88000,189.88000,0.48%,647055 +2020-06-19,192.38000,193.36000,184.40000,184.45000,184.45000,-2.86%,1785196 +2020-06-22,185.69000,193.27000,184.52000,193.27000,193.27000,4.78%,1008031 +2020-06-23,193.35000,197.66000,192.27000,192.87000,192.87000,-0.21%,1104287 +2020-06-24,192.30000,193.87000,187.35000,189.20000,189.20000,-1.90%,1051871 +2020-06-25,191.43000,191.43000,185.60000,189.69000,189.69000,0.26%,711673 +2020-06-26,190.31000,192.08000,187.33000,190.42000,190.42000,0.38%,1495385 +2020-06-29,190.63000,192.84500,186.32000,189.72000,189.72000,-0.37%,755936 +2020-06-30,188.83000,195.98000,188.36000,195.00000,195.00000,2.78%,1161125 +2020-07-01,194.74000,198.09000,193.20000,196.90000,196.90000,0.97%,885205 +2020-07-02,198.55000,199.58000,196.67000,197.58000,197.58000,0.35%,651117 +2020-07-06,199.63000,202.98000,198.78000,199.39000,199.39000,0.92%,564806 +2020-07-07,199.39000,201.96000,197.49000,197.63000,197.63000,-0.88%,736261 +2020-07-08,199.13000,201.77000,198.94000,201.48000,201.48000,1.95%,529729 +2020-07-09,203.00000,204.90000,200.79000,204.55000,204.55000,1.52%,791308 +2020-07-10,203.26000,204.46000,196.80000,198.01000,198.01000,-3.20%,1112474 +2020-07-13,200.00000,201.79000,193.62000,194.15000,194.15000,-1.95%,829970 +2020-07-14,192.14000,195.64000,188.82000,195.28000,195.28000,0.58%,978501 +2020-07-15,195.51000,196.70000,192.34000,194.35000,194.35000,-0.48%,954593 +2020-07-16,192.96000,193.94000,189.63000,193.22000,193.22000,-0.58%,745583 +2020-07-17,194.63000,197.11000,192.64000,196.28000,196.28000,1.58%,691345 +2020-07-20,196.02000,202.76000,196.02000,201.90000,201.90000,2.86%,768101 +2020-07-21,203.50000,203.82000,198.90000,199.69000,199.69000,-1.09%,605249 +2020-07-22,201.22000,202.45000,198.39000,200.66000,200.66000,0.49%,530407 +2020-07-23,201.38000,204.22000,196.92100,197.80000,197.80000,-1.43%,499228 +2020-07-24,195.82000,196.27500,190.92000,193.37000,193.37000,-2.24%,1206479 +2020-07-27,194.61000,198.09000,194.12000,197.09000,197.09000,1.92%,549199 +2020-07-28,196.65000,197.87000,194.36500,194.90000,194.90000,-1.11%,423865 +2020-07-29,196.00000,199.85000,196.00000,198.42000,198.42000,1.81%,609094 +2020-07-30,195.43000,200.10500,193.90000,199.34000,199.34000,0.46%,375059 +2020-07-31,200.60000,200.60000,194.93000,199.22000,199.22000,-0.06%,985479 +2020-08-03,200.74000,204.11000,200.02000,202.80000,202.80000,1.80%,513334 +2020-08-04,202.00000,202.80000,199.45000,201.85000,201.85000,-0.47%,560519 +2020-08-05,202.44000,203.70500,200.75500,201.56000,201.56000,-0.14%,465224 +2020-08-06,201.21000,202.58000,198.89500,202.26000,202.26000,0.35%,465906 +2020-08-07,201.35000,202.22000,196.14000,198.79000,198.79000,-1.72%,518301 +2020-08-10,197.91000,198.19000,194.40000,195.64000,195.64000,-1.58%,745817 +2020-08-11,195.87000,195.87000,190.50000,191.04000,191.04000,-2.35%,1179718 +2020-08-12,191.20000,195.07000,191.04000,194.34000,194.34000,1.73%,802155 +2020-08-13,195.15000,198.50000,194.14000,196.35000,196.35000,1.03%,601336 +2020-08-14,195.77000,198.28000,195.46000,196.16000,196.16000,-0.10%,459111 +2020-08-17,197.94000,200.47000,197.25000,200.21000,200.21000,2.06%,616791 +2020-08-18,201.42000,201.61000,199.30700,200.09000,200.09000,-0.06%,860843 +2020-08-19,200.66000,201.80000,197.47000,198.22000,198.22000,-0.93%,833349 +2020-08-20,206.50000,216.19200,202.10000,215.16000,215.16000,8.55%,2520998 +2020-08-21,213.61000,214.45000,207.29000,213.10000,213.10000,-0.96%,2014151 +2020-08-24,214.90000,216.64000,210.56000,213.77000,213.77000,0.31%,730488 +2020-08-25,212.71000,216.21000,211.77000,216.17000,216.17000,1.12%,621064 +2020-08-26,216.89000,221.32000,216.66500,219.77000,219.77000,1.67%,704716 +2020-08-27,220.47000,221.00000,215.31000,217.17000,217.17000,-1.18%,711239 +2020-08-28,217.16000,219.89000,216.79000,219.49000,219.49000,1.07%,626816 +2020-08-31,219.17000,222.03000,218.35500,221.30000,221.30000,0.82%,998042 +2020-09-01,221.18000,226.21000,220.24000,225.34000,225.34000,1.83%,679265 +2020-09-02,226.66000,230.12000,223.23000,229.36000,229.36000,1.78%,711285 +2020-09-03,226.75000,226.76000,212.76000,214.79000,214.79000,-6.35%,1150289 +2020-09-04,213.50000,215.22300,202.85000,208.98000,208.98000,-2.70%,1102131 +2020-09-08,202.95000,206.13000,198.47000,198.99000,198.99000,-4.78%,1456682 +2020-09-09,203.23000,206.80500,199.16000,205.33000,205.33000,3.19%,784359 +2020-09-10,205.84000,209.11000,202.13000,203.28000,203.28000,-1.00%,715241 +2020-09-11,205.55000,207.05500,198.52000,200.24000,200.24000,-1.50%,752673 +2020-09-14,202.24000,206.68000,201.80000,205.54000,205.54000,2.65%,622149 +2020-09-15,208.13000,211.83000,205.98200,210.95000,210.95000,2.63%,621938 +2020-09-16,212.47000,213.19500,206.71500,206.86000,206.86000,-1.94%,737179 +2020-09-17,201.04000,203.80500,198.19000,201.86000,201.86000,-2.42%,910522 +2020-09-18,202.04000,203.21500,194.20000,197.93000,197.93000,-1.95%,1357310 +2020-09-21,195.90000,202.18000,193.55000,201.98000,201.98000,2.05%,604861 +2020-09-22,203.41000,205.06500,198.91000,204.80000,204.80000,1.40%,752848 +2020-09-23,203.61000,203.83000,196.82000,197.86000,197.86000,-3.39%,553226 +2020-09-24,196.46000,202.83000,196.46000,201.51000,201.51000,1.84%,850139 +2020-09-25,201.27000,209.27000,200.06000,208.50000,208.50000,3.47%,808696 +2020-09-28,210.51000,212.84000,209.26000,212.64000,212.64000,1.99%,699807 +2020-09-29,213.12000,215.40000,211.80000,212.32000,212.32000,-0.15%,632461 +2020-09-30,211.21000,216.86000,210.80000,213.98000,213.98000,0.78%,696354 +2020-10-01,216.37000,219.69000,216.01000,217.09000,217.09000,1.45%,718791 +2020-10-02,212.86000,216.01000,210.33100,212.05000,212.05000,-2.32%,751078 +2020-10-05,213.12000,216.66000,213.00000,216.64000,216.64000,2.16%,544137 +2020-10-06,215.60000,218.66000,213.08000,214.34000,214.34000,-1.06%,689507 +2020-10-07,215.71000,220.39000,214.78000,219.53000,219.53000,2.42%,498541 +2020-10-08,221.43000,221.60000,218.45000,219.03000,219.03000,-0.23%,373835 +2020-10-09,220.99000,224.50000,220.86000,222.82000,222.82000,1.73%,561617 +2020-10-12,225.65000,231.60000,223.58000,228.93000,228.93000,2.74%,854407 +2020-10-13,232.74000,232.74000,227.89000,228.18000,228.18000,-0.33%,579142 +2020-10-14,229.15000,229.71000,224.26000,226.81000,226.81000,-0.60%,604894 +2020-10-15,224.24000,228.17000,222.24000,228.03000,228.03000,0.54%,591155 +2020-10-16,228.61000,231.08200,226.34000,226.48000,226.48000,-0.68%,529686 +2020-10-19,226.29000,230.12000,223.67000,224.37000,224.37000,-0.93%,442721 +2020-10-20,225.95000,228.60500,223.56000,226.40000,226.40000,0.90%,550475 +2020-10-21,225.83000,229.94000,225.43000,227.45000,227.45000,0.46%,658339 +2020-10-22,228.41000,228.41000,222.21500,225.17000,225.17000,-1.00%,632776 +2020-10-23,226.15000,226.87000,222.81500,226.74000,226.74000,0.70%,645962 +2020-10-26,223.90000,226.25000,217.85000,220.63000,220.63000,-2.69%,600281 +2020-10-27,222.64000,225.00000,221.42000,222.91000,222.91000,1.03%,536232 +2020-10-28,220.07000,224.92000,216.10000,217.82000,217.82000,-2.28%,671501 +2020-10-29,218.06000,221.93500,217.77000,219.46000,219.46000,0.75%,500364 +2020-10-30,217.10000,219.41000,212.21000,213.86000,213.86000,-2.55%,777410 +2020-11-02,215.52000,218.48000,212.33000,215.78000,215.78000,0.90%,765037 +2020-11-03,218.93000,223.47000,217.38000,221.74000,221.74000,2.76%,502129 +2020-11-04,229.72000,234.97000,227.75000,233.31000,233.31000,5.22%,1006996 +2020-11-05,239.53000,241.82000,237.17000,240.56000,240.56000,3.11%,634357 +2020-11-06,240.88000,243.66000,237.75000,241.78000,241.78000,0.51%,586594 +2020-11-09,243.51000,246.69000,233.79000,233.79000,233.79000,-3.30%,983850 +2020-11-10,229.67000,229.67000,218.58000,219.33000,219.33000,-6.19%,1315664 +2020-11-11,222.44000,227.78000,222.07000,224.90000,224.90000,2.54%,842841 +2020-11-12,227.66000,229.01000,222.81000,223.76000,223.76000,-0.51%,472752 +2020-11-13,226.02000,227.50000,223.88000,226.23000,226.23000,1.10%,430017 +2020-11-16,224.58000,226.17000,220.65800,222.34000,222.34000,-1.72%,639387 +2020-11-17,221.82000,222.96000,219.04000,221.20000,221.20000,-0.51%,1071497 +2020-11-18,220.27000,221.00000,216.16000,218.19000,218.19000,-1.36%,1041888 +2020-11-19,218.12000,223.16000,216.29500,221.28000,221.28000,1.42%,819740 +2020-11-20,221.60000,224.25000,218.07000,218.51000,218.51000,-1.25%,723002 +2020-11-23,218.88000,220.49000,213.25000,216.00000,216.00000,-1.15%,708397 +2020-11-24,215.55000,217.16000,211.20000,215.49000,215.49000,-0.24%,878025 +2020-11-25,216.98000,220.76000,216.40000,217.02000,217.02000,0.71%,701456 +2020-11-27,219.83000,225.79000,219.33000,225.42000,225.42000,3.87%,384800 +2020-11-30,225.72000,228.20000,222.79000,227.50000,227.50000,0.92%,1071221 +2020-12-01,226.36000,231.12000,224.07000,230.02000,230.02000,1.11%,741950 +2020-12-02,228.35000,228.50500,223.92000,224.72000,224.72000,-2.30%,818870 +2020-12-03,225.34000,237.92000,222.00000,234.47000,234.47000,4.34%,2008519 +2020-12-04,235.28000,240.12000,234.57000,236.88000,236.88000,1.03%,1057433 +2020-12-07,238.38000,241.00000,236.82500,239.17000,239.17000,0.97%,623006 +2020-12-08,241.30000,241.30000,236.64000,238.76000,238.76000,-0.17%,747132 +2020-12-09,238.65000,238.65000,231.25500,232.77000,232.77000,-2.51%,801700 +2020-12-10,231.62000,235.08000,229.21000,234.17000,234.17000,0.60%,702808 +2020-12-11,234.01000,236.58000,232.30000,236.39000,236.39000,0.95%,718608 +2020-12-14,236.91000,242.73000,235.88000,238.86000,238.86000,1.04%,715520 +2020-12-15,241.11000,243.14000,239.49000,242.74000,242.74000,1.62%,581605 +2020-12-16,244.38000,249.10100,243.51000,248.10000,248.10000,2.21%,912599 +2020-12-17,249.79000,253.10000,246.38500,250.29000,250.29000,0.88%,847991 +2020-12-18,250.83000,255.72000,248.20000,255.00000,255.00000,1.88%,1604836 +2020-12-21,251.83000,255.80000,247.00000,254.24000,254.24000,-0.30%,1121441 +2020-12-22,255.08000,258.48000,254.51000,258.05000,258.05000,1.50%,759240 +2020-12-23,259.03000,260.26000,254.59000,254.70000,254.70000,-1.30%,545589 +2020-12-24,255.00000,257.47700,253.81000,256.28000,256.28000,0.62%,200213 +2020-12-28,261.13500,261.13500,254.42300,256.16000,256.16000,-0.05%,450323 +2020-12-29,257.77000,258.34000,252.78000,253.82000,253.82000,-0.91%,450113 +2020-12-30,255.37000,258.34000,254.85500,256.91000,256.91000,1.22%,390059 +2020-12-31,257.95000,259.52000,256.50000,259.24000,259.24000,0.91%,414846 +2021-01-04,260.00000,263.00000,251.35000,254.70000,254.70000,-1.75%,979695 +2021-01-05,254.76000,259.51000,253.79000,258.89000,258.89000,1.65%,791763 +2021-01-06,253.29000,255.03800,249.26000,249.70000,249.70000,-3.55%,854352 +2021-01-07,252.68000,259.44000,252.23000,258.84000,258.84000,3.66%,743508 +2021-01-08,259.99000,264.33000,259.29000,262.80000,262.80000,1.53%,630402 +2021-01-11,258.16000,264.62000,258.16000,260.43000,260.43000,-0.90%,533259 +2021-01-12,261.48000,261.84000,255.82000,258.58000,258.58000,-0.71%,558512 +2021-01-13,258.95000,259.88000,253.46000,257.14000,257.14000,-0.56%,700804 +2021-01-14,257.12000,260.48000,257.00000,257.91000,257.91000,0.30%,562972 +2021-01-15,258.68000,260.85800,255.00000,258.92000,258.92000,0.39%,624182 +2021-01-19,261.66000,268.64000,261.10000,268.20000,268.20000,3.58%,819397 +2021-01-20,270.83000,280.11000,270.83000,273.43000,273.43000,1.95%,985464 +2021-01-21,276.20000,276.20000,271.26500,272.87000,272.87000,-0.20%,600375 +2021-01-22,273.23000,277.22000,269.75000,270.14000,270.14000,-1.00%,563011 +2021-01-25,273.25000,274.49000,265.03500,269.63000,269.63000,-0.19%,474979 +2021-01-26,269.83000,270.17000,265.31000,266.09000,266.09000,-1.31%,563351 +2021-01-27,262.59000,266.51000,252.10000,254.53000,254.53000,-4.34%,813047 +2021-01-28,257.50000,264.18000,256.02500,259.16000,259.16000,1.82%,835503 +2021-01-29,257.07500,260.61000,253.72000,255.45000,255.45000,-1.43%,791340 +2021-02-01,259.96000,264.82000,257.41000,263.57000,263.57000,3.18%,642974 +2021-02-02,264.01000,270.16000,264.01000,269.76000,269.76000,2.35%,692421 +2021-02-03,270.00000,270.37000,263.52000,265.21000,265.21000,-1.69%,689014 +2021-02-04,266.12000,270.27000,264.72000,270.09000,270.09000,1.84%,500935 +2021-02-05,271.86000,276.97000,271.61000,272.92000,272.92000,1.05%,697504 +2021-02-08,275.30000,278.39000,274.19000,276.48000,276.48000,1.30%,625171 +2021-02-09,276.48000,279.93000,275.41000,278.16000,278.16000,0.61%,350193 +2021-02-10,278.03000,280.23600,275.50000,276.87000,276.87000,-0.46%,688079 +2021-02-11,279.08000,287.11000,278.38000,286.70000,286.70000,3.55%,666509 +2021-02-12,286.71000,293.31000,285.09000,292.09000,292.09000,1.88%,604708 +2021-02-16,299.62000,300.91000,289.96500,290.67000,290.67000,-0.49%,1102522 +2021-02-17,286.91000,287.94000,278.86000,283.76000,283.76000,-2.38%,928818 +2021-02-18,278.10000,279.06000,269.28500,270.95000,270.95000,-4.51%,1160075 +2021-02-19,272.61000,274.83200,267.35000,268.07000,268.07000,-1.06%,1111665 +2021-02-22,265.83000,266.80000,253.87000,254.69000,254.69000,-4.99%,1113968 +2021-02-23,251.74000,254.67000,246.09000,253.21000,253.21000,-0.58%,1567157 +2021-02-24,248.89000,260.89000,247.00000,260.68000,260.68000,2.95%,1294525 +2021-02-25,258.85000,259.73000,242.12800,244.09000,244.09000,-6.36%,1819596 +2021-02-26,246.97000,250.12400,243.09000,245.21000,245.21000,0.46%,1925460 +2021-03-01,249.34000,254.31000,248.34000,254.17000,254.17000,3.65%,1266880 +2021-03-02,256.00000,257.23000,246.20000,247.87000,247.87000,-2.48%,1001569 +2021-03-03,245.74000,246.03500,235.94500,236.93000,236.93000,-4.41%,1471637 +2021-03-04,235.61000,238.00000,225.55000,229.80000,229.80000,-3.01%,1549114 +2021-03-05,230.10000,231.63000,217.81500,227.80000,227.80000,-0.87%,1602874 +2021-03-08,226.63000,226.77000,217.69000,218.49000,218.49000,-4.09%,1305767 +2021-03-09,226.29000,232.94500,226.13500,228.40000,228.40000,4.54%,1390326 +2021-03-10,231.38000,237.91500,228.10000,228.84000,228.84000,0.19%,1331823 +2021-03-11,234.50000,237.93000,233.18000,234.26000,234.26000,2.37%,1059101 +2021-03-12,230.77000,230.84000,226.80000,229.45000,229.45000,-2.05%,1342836 +2021-03-15,229.48000,235.00000,228.02000,234.87000,234.87000,2.36%,858235 +2021-03-16,239.75000,239.75000,232.41000,234.05000,234.05000,-0.35%,811323 +2021-03-17,230.93000,237.35000,228.23000,235.61000,235.61000,0.67%,1001515 +2021-03-18,231.41500,233.44000,227.15000,227.39000,227.39000,-3.49%,1185100 +2021-03-19,227.43000,230.78000,225.58000,227.86000,227.86000,0.21%,1328235 +2021-03-22,230.78000,237.19000,230.78000,234.43000,234.43000,2.88%,1013173 +2021-03-23,235.50000,238.33500,234.08000,235.13000,235.13000,0.30%,887020 +2021-03-24,237.30000,238.82000,233.01000,233.05000,233.05000,-0.88%,817338 +2021-03-25,230.86500,232.70000,226.70000,231.67000,231.67000,-0.59%,758068 +2021-03-26,231.22000,243.23000,229.36500,242.75000,242.75000,4.78%,1258459 +2021-03-29,241.72000,243.15000,237.60500,240.46000,240.46000,-0.94%,1125641 +2021-03-30,237.68000,240.46500,233.21000,239.60000,239.60000,-0.36%,912699 +2021-03-31,241.96000,249.28000,241.78000,247.78000,247.78000,3.41%,1306103 +2021-04-01,251.79000,257.43500,250.08000,254.23000,254.23000,2.60%,1000679 +2021-04-05,255.18000,260.43000,255.18000,260.11000,260.11000,2.31%,1094314 +2021-04-06,260.54000,261.50000,256.68000,257.36000,257.36000,-1.06%,729875 +2021-04-07,257.62000,257.66000,254.60000,257.00000,257.00000,-0.14%,582245 +2021-04-08,261.20000,263.33000,258.84000,261.01000,261.01000,1.56%,1080596 +2021-04-09,259.85000,262.58000,258.34000,261.85000,261.85000,0.32%,579669 +2021-04-12,259.66000,260.32500,257.03000,258.05000,258.05000,-1.45%,880955 +2021-04-13,261.10000,263.70000,259.55000,261.93000,261.93000,1.50%,704497 +2021-04-14,262.10000,264.31000,257.63000,258.59000,258.59000,-1.28%,713658 +2021-04-15,262.32000,263.85000,260.09000,262.13000,262.13000,1.37%,904831 +2021-04-16,261.89000,262.02000,257.71000,260.77000,260.77000,-0.52%,639569 +2021-04-19,258.62000,258.85500,247.40000,250.64000,250.64000,-3.88%,1121658 +2021-04-20,249.59000,252.29000,247.67000,250.17000,250.17000,-0.19%,621215 +2021-04-21,250.07000,253.46000,250.00000,252.56000,252.56000,0.96%,729754 +2021-04-22,250.72000,251.86500,246.42000,248.21000,248.21000,-1.72%,624247 +2021-04-23,249.11000,252.31000,248.51000,251.45000,251.45000,1.31%,658899 +2021-04-26,252.64000,256.94000,249.91500,256.88000,256.88000,2.16%,803208 +2021-04-27,254.73000,256.86000,249.03000,251.70000,251.70000,-2.02%,1049190 +2021-04-28,250.10000,252.59000,247.41000,251.37000,251.37000,-0.13%,720872 +2021-04-29,254.39000,254.94000,249.58000,252.51000,252.51000,0.45%,551386 +2021-04-30,250.38000,252.47000,246.00000,247.06000,247.06000,-2.16%,718896 +2021-05-03,248.91000,249.83000,243.98000,244.81000,244.81000,-0.91%,480189 +2021-05-04,241.22000,242.33000,234.55500,237.07000,237.07000,-3.16%,1243656 +2021-05-05,240.69000,241.82000,236.59000,237.46000,237.46000,0.16%,914449 +2021-05-06,235.79000,239.08000,232.75000,237.46000,237.46000,,847477 +2021-05-07,240.23000,245.22000,239.62000,241.84000,241.84000,1.84%,617668 +2021-05-10,239.88000,239.88000,230.71000,232.39000,232.39000,-3.91%,1006065 +2021-05-11,228.28000,236.40000,225.02000,234.82000,234.82000,1.05%,1286852 +2021-05-12,231.52000,235.19000,227.80000,228.54000,228.54000,-2.67%,1567680 +2021-05-13,229.42000,233.58500,228.60000,230.86000,230.86000,1.02%,775397 +2021-05-14,234.87000,240.76000,232.84000,239.70000,239.70000,3.83%,858353 +2021-05-17,236.50000,238.90000,233.50000,236.00000,236.00000,-1.54%,1265206 +2021-05-18,237.33000,239.97000,234.63000,235.03000,235.03000,-0.41%,999242 +2021-05-19,229.73000,237.74000,229.04000,237.36000,237.36000,0.99%,992349 +2021-05-20,238.50000,246.38000,238.50000,244.71000,244.71000,3.10%,1616647 +2021-05-21,247.01000,248.29000,240.76000,242.00000,242.00000,-1.11%,1106651 +2021-05-24,245.00000,249.58000,244.00000,248.58000,248.58000,2.72%,959366 +2021-05-25,249.78000,256.06000,249.05000,255.83000,255.83000,2.92%,1181661 +2021-05-26,257.99000,259.13000,253.25000,254.28000,254.28000,-0.61%,1038810 +2021-05-27,253.87000,256.17000,251.75000,254.62000,254.62000,0.13%,1219472 +2021-05-28,256.86000,257.53000,253.56000,254.34000,254.34000,-0.11%,807220 +2021-06-01,253.92000,255.81000,250.81000,253.82000,253.82000,-0.20%,866920 +2021-06-02,255.36000,256.85000,252.24000,253.05000,253.05000,-0.30%,672627 +2021-06-03,249.51000,252.60000,247.87000,250.59000,250.59000,-0.97%,662729 +2021-06-04,251.95000,256.25000,251.86000,255.88000,255.88000,2.11%,454867 +2021-06-07,255.11000,255.25000,250.76000,252.59000,252.59000,-1.29%,470006 +2021-06-08,256.30000,256.91000,254.45000,254.99000,254.99000,0.95%,595651 +2021-06-09,256.53000,258.57000,255.12000,256.06000,256.06000,0.42%,467655 +2021-06-10,256.37000,262.42000,255.30000,262.07000,262.07000,2.35%,790634 +2021-06-11,261.62000,264.00000,260.86000,263.07000,263.07000,0.38%,492944 +2021-06-14,263.14000,266.50000,261.95000,266.49000,266.49000,1.30%,528133 +2021-06-15,266.49000,267.22000,263.73000,264.09000,264.09000,-0.90%,660262 +2021-06-16,264.40000,266.42000,258.17500,261.41000,261.41000,-1.01%,747172 +2021-06-17,261.30000,266.62000,257.68000,265.14000,265.14000,1.43%,861684 +2021-06-18,266.32000,268.51000,263.36000,265.86000,265.86000,0.27%,1376767 +2021-06-21,265.29000,267.39000,262.58000,264.80000,264.80000,-0.40%,861991 +2021-06-22,265.13000,268.91000,264.32000,268.46000,268.46000,1.38%,499297 +2021-06-23,268.61000,270.58000,267.50500,268.86000,268.86000,0.15%,543161 +2021-06-24,272.20000,274.31000,271.52000,273.80000,273.80000,1.84%,802425 +2021-06-25,273.45000,275.29000,267.54000,268.97000,268.97000,-1.76%,2959143 +2021-06-28,270.95000,274.79000,270.19000,274.03000,274.03000,1.88%,960763 +2021-06-29,271.58000,276.28000,270.68000,276.18000,276.18000,0.78%,474188 +2021-06-30,276.24000,277.53000,274.02000,275.79000,275.79000,-0.14%,859463 +2021-07-01,276.61000,278.10000,274.89000,277.11000,277.11000,0.48%,1011544 +2021-07-02,279.00000,280.96000,278.89000,279.16000,279.16000,0.74%,535874 +2021-07-06,279.95000,281.19000,275.95000,279.29000,279.29000,0.05%,686206 +2021-07-07,281.29000,282.46500,276.82000,279.86000,279.86000,0.20%,544053 +2021-07-08,276.66000,280.03000,275.36000,278.86000,278.86000,-0.36%,867276 +2021-07-09,278.93000,281.34000,276.32700,280.75000,280.75000,0.68%,478541 +2021-07-12,282.03000,283.09000,277.74000,278.56000,278.56000,-0.78%,458233 +2021-07-13,278.50000,279.54000,276.97000,278.09000,278.09000,-0.17%,595021 +2021-07-14,279.72000,281.12000,277.64000,279.08000,279.08000,0.36%,753368 +2021-07-15,280.06000,280.06000,276.19000,277.68000,277.68000,-0.50%,716485 +2021-07-16,277.50000,279.77000,276.20000,276.56000,276.56000,-0.40%,458014 +2021-07-19,273.88000,275.06000,272.18000,274.48000,274.48000,-0.75%,819385 +2021-07-20,275.25000,279.62000,273.28000,277.89000,277.89000,1.24%,893455 +2021-07-21,277.73000,278.26000,274.88000,278.22000,278.22000,0.12%,889520 +2021-07-22,278.90000,282.22000,278.05500,281.60000,281.60000,1.21%,558579 +2021-07-23,282.94000,286.11000,281.49000,285.07000,285.07000,1.23%,401397 +2021-07-26,284.35000,286.03000,282.91000,283.89000,283.89000,-0.41%,498673 +2021-07-27,283.95000,284.11000,277.22000,281.16000,281.16000,-0.96%,531824 +2021-07-28,282.37000,284.49000,281.84000,283.69000,283.69000,0.90%,526076 +2021-07-29,283.52000,287.34000,283.50000,285.53000,285.53000,0.65%,330798 +2021-07-30,284.08000,288.35000,283.56000,287.99000,287.99000,0.86%,523033 +2021-08-02,289.82000,290.90000,286.44500,287.61000,287.61000,-0.13%,476969 +2021-08-03,288.20000,290.23700,286.01000,289.20000,289.20000,0.55%,406212 +2021-08-04,289.78000,292.54000,287.93000,291.49000,291.49000,0.79%,418105 +2021-08-05,292.09000,293.37000,290.25000,293.20000,293.20000,0.59%,358237 +2021-08-06,292.33000,293.47000,289.60000,292.43000,292.43000,-0.26%,401410 +2021-08-09,293.79000,293.93000,290.71000,291.40000,291.40000,-0.35%,384833 +2021-08-10,292.82000,293.38500,286.63500,288.25000,288.25000,-1.08%,432765 +2021-08-11,290.04000,290.78000,287.85000,288.95000,288.95000,0.24%,372768 +2021-08-12,288.89000,292.70000,287.63000,292.19000,292.19000,1.12%,506489 +2021-08-13,292.56000,295.75000,291.62000,293.12000,293.12000,0.32%,806053 +2021-08-16,292.49000,294.59000,290.77000,294.42000,294.42000,0.44%,715002 +2021-08-17,292.05000,293.75000,288.12000,291.62000,291.62000,-0.95%,746002 +2021-08-18,288.95000,294.50000,288.95000,290.63000,290.63000,-0.34%,877112 +2021-08-19,302.60000,317.96000,302.11000,315.99000,315.99000,8.73%,2489920 +2021-08-20,315.34000,317.67000,310.53500,316.88000,316.88000,0.28%,1322316 +2021-08-23,316.43000,321.62000,315.06000,320.92000,320.92000,1.27%,726460 +2021-08-24,322.21000,325.08000,321.17000,324.95000,324.95000,1.26%,627693 +2021-08-25,324.35000,327.58000,323.86500,325.01000,325.01000,0.02%,521573 +2021-08-26,324.77000,327.61500,322.88000,326.51000,326.51000,0.46%,823021 +2021-08-27,327.00000,333.46000,327.00000,331.81000,331.81000,1.62%,512401 +2021-08-30,331.94000,334.77200,331.94000,334.28000,334.28000,0.74%,452376 +2021-08-31,335.01000,335.01000,330.80500,332.24000,332.24000,-0.61%,830443 +2021-09-01,331.69000,335.00000,331.46000,333.63000,333.63000,0.42%,693426 +2021-09-02,334.92000,338.12000,334.53000,337.74000,337.74000,1.23%,706937 +2021-09-03,337.04000,340.66000,335.92500,336.64000,336.64000,-0.33%,732494 +2021-09-07,336.50000,338.00000,331.77000,336.32000,336.32000,-0.10%,655341 +2021-09-08,335.80000,338.68000,333.86000,336.59000,336.59000,0.08%,448558 +2021-09-09,336.39000,336.81000,332.60000,333.55000,333.55000,-0.90%,523168 +2021-09-10,335.58000,336.78000,332.08000,332.49000,332.49000,-0.32%,491620 +2021-09-13,334.49000,336.52500,327.52000,331.59000,331.59000,-0.27%,534763 +2021-09-14,332.75000,334.07000,330.40000,332.59000,332.59000,0.30%,613850 +2021-09-15,333.00000,336.63800,331.74000,336.09000,336.09000,1.05%,587122 +2021-09-16,335.50000,336.85000,333.20000,335.38000,335.38000,-0.21%,738583 +2021-09-17,329.06000,331.32500,319.83100,325.54000,325.54000,-2.93%,2041713 +2021-09-20,321.67000,324.00000,317.44000,321.30000,321.30000,-1.30%,909790 +2021-09-21,323.36000,323.61000,317.70000,317.90000,317.90000,-1.06%,933942 +2021-09-22,319.00000,321.92000,314.03000,320.52000,320.52000,0.82%,840624 +2021-09-23,322.46000,324.79000,320.47000,322.88000,322.88000,0.74%,441624 +2021-09-24,320.59000,322.59000,318.19000,321.94000,321.94000,-0.29%,370137 +2021-09-27,318.07000,318.94500,312.38000,313.40000,313.40000,-2.65%,610656 +2021-09-28,307.36000,308.96000,299.64000,301.93000,301.93000,-3.66%,1005914 +2021-09-29,303.22000,305.59000,301.15000,302.62000,302.62000,0.23%,681973 +2021-09-30,305.00000,306.73000,298.31000,299.41000,299.41000,-1.06%,721217 +2021-10-01,299.41000,303.95000,295.85000,302.49000,302.49000,1.03%,623386 +2021-10-04,299.45000,300.35000,287.02000,289.25000,289.25000,-4.38%,893872 +2021-10-05,291.31000,295.34000,289.36000,293.35000,293.35000,1.42%,714486 +2021-10-06,290.00000,294.83000,288.82000,294.57000,294.57000,0.42%,707667 +2021-10-07,298.24000,302.10000,297.30000,298.37000,298.37000,1.29%,760493 +2021-10-08,299.15000,299.29000,291.01000,291.66000,291.66000,-2.25%,635044 +2021-10-11,290.63000,293.75800,288.53000,288.74000,288.74000,-1.00%,356442 +2021-10-12,291.35000,295.00000,290.46000,292.04000,292.04000,1.14%,576350 +2021-10-13,295.80000,299.48000,295.39000,296.30000,296.30000,1.46%,616162 +2021-10-14,301.13000,306.23000,300.54000,304.83000,304.83000,2.88%,598929 +2021-10-15,305.63000,306.66000,304.14200,306.26000,306.26000,0.47%,418548 +2021-10-18,305.20000,307.46000,303.90000,307.22000,307.22000,0.31%,420207 +2021-10-19,308.31000,312.02000,307.25000,311.00000,311.00000,1.23%,513407 +2021-10-20,314.00000,316.44000,312.68000,315.50000,315.50000,1.45%,562846 +2021-10-21,315.70000,322.21500,314.21000,321.01000,321.01000,1.75%,625493 +2021-10-22,322.59000,326.94000,320.50000,321.12000,321.12000,0.03%,520153 +2021-10-25,321.50000,325.42000,321.13000,324.00000,324.00000,0.90%,427946 +2021-10-26,326.00000,332.40000,325.55000,328.03000,328.03000,1.24%,665539 +2021-10-27,327.47000,328.56000,318.86000,319.13000,319.13000,-2.71%,822514 +2021-10-28,320.55000,327.08000,320.55000,326.78000,326.78000,2.40%,554132 +2021-10-29,325.63000,333.64000,325.39000,333.18000,333.18000,1.96%,578579 +2021-11-01,333.45000,335.73000,329.30000,329.84000,329.84000,-1.00%,547588 +2021-11-02,330.91000,334.60000,329.83000,333.19000,333.19000,1.02%,520839 +2021-11-03,333.30000,334.04000,328.27000,333.41000,333.41000,0.07%,460591 +2021-11-04,333.84000,341.85000,331.37900,341.72000,341.72000,2.49%,634177 +2021-11-05,343.37000,345.12000,340.51300,340.75000,340.75000,-0.28%,515772 +2021-11-08,341.74000,344.12000,338.61000,342.91000,342.91000,0.63%,370523 +2021-11-09,343.48000,348.39000,341.91000,348.26000,348.26000,1.56%,663615 +2021-11-10,347.03000,348.85000,337.02000,337.66000,337.66000,-3.04%,562117 +2021-11-11,341.18000,344.02000,339.31000,340.36000,340.36000,0.80%,391794 +2021-11-12,341.21000,347.09000,340.34000,347.01000,347.01000,1.95%,795721 +2021-11-15,349.36000,349.36000,343.32000,345.75000,345.75000,-0.36%,459067 +2021-11-16,344.93000,354.63000,344.48000,353.46000,353.46000,2.23%,433692 +2021-11-17,355.00000,356.04000,350.67000,353.92000,353.92000,0.13%,348426 +2021-11-18,355.00000,355.01000,350.22000,352.09000,352.09000,-0.52%,401472 +2021-11-19,355.25000,359.64000,354.95000,357.95000,357.95000,1.66%,572006 +2021-11-22,360.00000,361.22000,347.54000,347.97000,347.97000,-2.79%,632749 +2021-11-23,346.77000,351.87000,339.00000,344.66000,344.66000,-0.95%,621108 +2021-11-24,341.23000,349.65000,337.02000,349.21000,349.21000,1.32%,753730 +2021-11-26,348.59000,353.87000,340.12000,342.16000,342.16000,-2.02%,413727 +2021-11-29,349.75000,357.57500,346.57500,355.87000,355.87000,4.01%,740640 +2021-11-30,355.99000,355.99000,340.51000,341.00000,341.00000,-4.18%,1321676 +2021-12-01,344.74000,348.49500,334.10000,334.75000,334.75000,-1.83%,1167465 +2021-12-02,354.80000,365.38200,345.10000,349.67000,349.67000,4.46%,1590685 +2021-12-03,350.20000,352.13300,339.09600,344.56000,344.56000,-1.46%,1098785 +2021-12-06,343.78000,346.47000,334.11000,345.45000,345.45000,0.26%,935028 +2021-12-07,352.16000,359.64000,352.01000,356.20000,356.20000,3.11%,1223242 +2021-12-08,357.44000,365.16000,353.20000,364.36000,364.36000,2.29%,624759 +2021-12-09,361.55000,364.61000,354.26000,354.48000,354.48000,-2.71%,538175 +2021-12-10,358.68000,362.78000,355.76000,362.34000,362.34000,2.22%,882329 +2021-12-13,362.59000,365.18000,360.57000,362.23000,362.23000,-0.03%,743534 +2021-12-14,354.97000,357.88000,341.93000,345.93000,345.93000,-4.50%,940327 +2021-12-15,347.02000,362.00000,345.87000,361.30000,361.30000,4.44%,1248162 +2021-12-16,363.08000,365.84000,351.80000,352.92000,352.92000,-2.32%,890992 +2021-12-17,346.72000,355.00000,342.20000,348.04000,348.04000,-1.38%,2170821 +2021-12-20,341.98000,346.93000,340.00000,346.11000,346.11000,-0.55%,731458 +2021-12-21,349.57000,359.75000,344.57000,359.07000,359.07000,3.74%,810241 +2021-12-22,359.07000,365.33000,358.03500,364.83000,364.83000,1.60%,474606 +2021-12-23,364.37000,368.89000,363.74500,366.15000,366.15000,0.36%,407892 +2021-12-27,368.37000,375.72000,368.36000,375.59000,375.59000,2.58%,893948 +2021-12-28,376.92000,377.60000,369.98000,372.15000,372.15000,-0.92%,472307 +2021-12-29,372.05000,374.48000,368.37000,373.44000,373.44000,0.35%,530915 +2021-12-30,374.16000,375.00000,370.19000,370.81000,370.81000,-0.70%,386928 +2021-12-31,370.48000,370.48000,367.03000,368.50000,368.50000,-0.62%,654655 +2022-01-03,367.13000,371.72600,358.64000,361.10000,361.10000,-2.01%,674902 +2022-01-04,360.10000,361.46000,345.41000,352.99000,352.99000,-2.25%,895281 +2022-01-05,349.95000,354.87000,339.27500,339.77000,339.77000,-3.75%,968594 +2022-01-06,336.50000,348.43000,335.20000,344.97000,344.97000,1.53%,977205 +2022-01-07,341.67000,345.06000,330.11000,330.36000,330.36000,-4.24%,902205 +2022-01-10,322.77000,330.15000,318.77000,329.63000,329.63000,-0.22%,986891 +2022-01-11,326.53900,342.33000,326.53900,340.38000,340.38000,3.26%,1057574 +2022-01-12,343.92500,346.79000,335.89000,338.59000,338.59000,-0.53%,781465 +2022-01-13,340.42000,342.87000,326.45000,327.51000,327.51000,-3.27%,803406 +2022-01-14,324.57000,330.29000,321.92000,326.16000,326.16000,-0.41%,651350 +2022-01-18,318.22000,320.40000,312.01000,313.48000,313.48000,-3.89%,873361 +2022-01-19,314.60900,319.99000,311.52000,312.14000,312.14000,-0.43%,768355 +2022-01-20,314.93500,322.69300,309.48000,309.96000,309.96000,-0.70%,657137 +2022-01-21,309.25000,314.95000,303.00000,303.31000,303.31000,-2.15%,1152877 +2022-01-24,299.97000,308.76000,287.31000,308.34000,308.34000,1.66%,1374817 +2022-01-25,297.72000,303.50000,290.35000,291.66000,291.66000,-5.41%,913803 +2022-01-26,298.92000,303.87000,282.85500,288.56000,288.56000,-1.06%,1225151 +2022-01-27,293.46000,294.87000,282.34000,285.36000,285.36000,-1.11%,984867 +2022-01-28,286.41000,296.87000,279.43000,296.35000,296.35000,3.85%,1107996 +2022-01-31,296.36000,310.84000,295.99000,310.50000,310.50000,4.77%,925720 +2022-02-01,311.84000,313.24000,305.81500,311.82000,311.82000,0.43%,822416 +2022-02-02,314.91000,316.33000,310.02000,315.63000,315.63000,1.22%,690561 +2022-02-03,308.65000,312.50000,301.63000,303.51000,303.51000,-3.84%,868240 +2022-02-04,302.08000,311.97000,300.14000,308.89000,308.89000,1.77%,771489 +2022-02-07,309.52000,313.53600,303.83000,305.14000,305.14000,-1.21%,829800 +2022-02-08,302.98000,310.94000,302.25000,309.11000,309.11000,1.30%,607561 +2022-02-09,314.07000,324.52000,312.68000,324.18000,324.18000,4.88%,832402 +2022-02-10,314.02000,321.82000,308.28000,311.15000,311.15000,-4.02%,878691 +2022-02-11,311.91000,314.73500,293.17000,295.29000,295.29000,-5.10%,963820 +2022-02-14,293.70000,300.16000,290.87000,294.96000,294.96000,-0.11%,826559 +2022-02-15,299.99000,306.41000,298.77000,306.15000,306.15000,3.79%,819577 +2022-02-16,302.66000,308.12000,297.86900,306.79000,306.79000,0.21%,995581 +2022-02-17,318.59000,319.63000,292.36000,293.31000,293.31000,-4.39%,1302637 +2022-02-18,293.41000,294.44000,285.06000,287.63000,287.63000,-1.94%,1076968 +2022-02-22,287.15200,294.43000,283.99000,289.47000,289.47000,0.64%,1312012 +2022-02-23,294.20000,298.25000,285.13000,285.53000,285.53000,-1.36%,1147946 +2022-02-24,279.53000,309.46500,275.00000,307.80000,307.80000,7.80%,1498402 +2022-02-25,306.09000,312.18000,301.06000,311.15000,311.15000,1.09%,1040633 +2022-02-28,307.70000,316.01000,304.29900,312.39000,312.39000,0.40%,1083580 +2022-03-01,311.98000,314.49000,305.22000,307.71000,307.71000,-1.50%,881796 +2022-03-02,310.54000,317.53000,306.97500,315.32000,315.32000,2.47%,621448 +2022-03-03,317.23000,318.61000,306.57000,308.84000,308.84000,-2.06%,705103 +2022-03-04,306.80000,311.77000,302.83000,309.06000,309.06000,0.07%,878399 +2022-03-07,309.72000,311.07000,295.38000,295.46000,295.46000,-4.40%,933521 +2022-03-08,292.22000,305.79000,289.34000,296.35000,296.35000,0.30%,911104 +2022-03-09,303.72000,309.71000,302.20000,307.79000,307.79000,3.86%,809770 +2022-03-10,300.44000,303.84000,291.51500,300.84000,300.84000,-2.26%,941777 +2022-03-11,305.00000,305.92000,293.15000,293.69000,293.69000,-2.38%,953157 +2022-03-14,292.07000,296.03000,277.16000,278.98000,278.98000,-5.01%,1192012 +2022-03-15,281.39000,287.14000,278.28000,285.50000,285.50000,2.34%,2278190 +2022-03-16,291.56000,300.22000,285.49000,300.08000,300.08000,5.11%,1360245 +2022-03-17,300.50000,304.76000,297.20500,304.05000,304.05000,1.32%,1175235 +2022-03-18,301.89000,320.63000,301.88000,318.21000,318.21000,4.66%,2364512 +2022-03-21,315.36000,317.01000,307.19000,314.31000,314.31000,-1.23%,833596 +2022-03-22,313.86000,325.73500,311.29000,325.22000,325.22000,3.47%,1060312 +2022-03-23,321.99000,324.11000,316.27000,316.44000,316.44000,-2.70%,846666 +2022-03-24,318.22000,325.57000,315.35500,325.56000,325.56000,2.88%,696501 +2022-03-25,324.85000,326.00000,314.79000,318.91000,318.91000,-2.04%,719153 +2022-03-28,318.28000,332.86000,318.00000,332.38000,332.38000,4.22%,974805 +2022-03-29,336.61000,342.59000,333.96000,341.00000,341.00000,2.59%,981521 +2022-03-30,337.32000,339.67000,330.75000,332.59000,332.59000,-2.47%,706818 +2022-03-31,334.15000,340.09000,331.08000,333.27000,333.27000,0.20%,1089787 +2022-04-01,333.74000,338.10000,330.22000,334.98000,334.98000,0.51%,862621 +2022-04-04,336.97000,341.16000,336.00000,340.15000,340.15000,1.54%,654402 +2022-04-05,339.27000,340.15000,325.60000,327.71000,327.71000,-3.66%,792281 +2022-04-06,323.30000,329.60500,318.50000,324.85000,324.85000,-0.87%,931331 +2022-04-07,322.49000,329.93000,321.90000,326.37000,326.37000,0.47%,782685 +2022-04-08,324.29000,325.35000,317.05000,319.83000,319.83000,-2.00%,783155 +2022-04-11,316.02000,317.38000,307.52000,309.77000,309.77000,-3.15%,978339 +2022-04-12,316.42000,320.77500,309.35000,310.83000,310.83000,0.34%,775937 +2022-04-13,311.23000,322.08000,296.64000,306.72000,306.72000,-1.32%,2916731 +2022-04-14,306.31000,306.31000,293.18000,294.77000,294.77000,-3.90%,1486371 +2022-04-18,293.11000,300.00000,292.18000,297.12000,297.12000,0.80%,757595 +2022-04-19,294.74000,307.19000,294.74000,306.33000,306.33000,3.10%,679627 +2022-04-20,308.10000,310.37000,304.27500,306.26000,306.26000,-0.02%,775211 +2022-04-21,308.82000,312.58000,293.84500,295.50000,295.50000,-3.51%,665829 +2022-04-22,294.97000,297.81000,284.54000,285.00000,285.00000,-3.55%,1061965 +2022-04-25,286.07000,291.47500,284.30000,290.92000,290.92000,2.08%,829903 +2022-04-26,290.92000,292.94000,281.30000,282.90000,282.90000,-2.76%,1020289 +2022-04-27,283.00000,293.83000,283.00000,287.03000,287.03000,1.46%,1005419 +2022-04-28,291.95000,305.05800,290.71000,301.86000,301.86000,5.17%,726260 +2022-04-29,298.55000,302.37000,285.54000,286.79000,286.79000,-4.99%,763168 +2022-05-02,286.55000,291.23000,280.90000,290.71000,290.71000,1.37%,1028937 +2022-05-03,290.45000,294.69500,287.70000,292.21000,292.21000,0.52%,705320 +2022-05-04,293.38000,299.94000,282.84000,299.19000,299.19000,2.39%,1064177 +2022-05-05,293.23000,294.86000,278.37000,282.34000,282.34000,-5.63%,1145799 +2022-05-06,279.84000,280.50000,268.71000,274.71000,274.71000,-2.70%,1119528 +2022-05-09,269.24000,271.29000,260.41000,262.41000,262.41000,-4.48%,1209485 +2022-05-10,270.93000,275.10000,260.70000,270.51000,270.51000,3.09%,1068140 +2022-05-11,266.87000,272.80000,259.89000,260.83000,260.83000,-3.58%,817089 +2022-05-12,257.94000,264.90000,255.02000,262.06000,262.06000,0.47%,855571 +2022-05-13,267.38000,277.55000,266.77500,275.99000,275.99000,5.32%,917814 +2022-05-16,273.42000,276.96000,270.00000,273.73000,273.73000,-0.82%,817961 +2022-05-17,279.84000,284.50000,276.03000,282.81000,282.81000,3.32%,799950 +2022-05-18,277.63000,281.62000,270.74000,272.57000,272.57000,-3.62%,1262504 +2022-05-19,289.00000,307.00000,287.26000,300.52000,300.52000,10.25%,2361679 +2022-05-20,303.86000,308.11000,293.33000,306.72000,306.72000,2.06%,1833293 +2022-05-23,311.24000,311.24000,301.59000,306.98000,306.98000,0.08%,1022279 +2022-05-24,302.30000,303.48000,294.25000,296.37000,296.37000,-3.46%,1181130 +2022-05-25,295.77000,302.78000,292.52000,299.17000,299.17000,0.94%,967675 +2022-05-26,299.72000,308.84000,297.02000,306.10000,306.10000,2.32%,859534 +2022-05-27,311.44000,323.48000,309.24000,322.96000,322.96000,5.51%,1162587 +2022-05-31,323.67000,324.50000,314.38000,319.20000,319.20000,-1.16%,1219273 +2022-06-01,321.99000,324.65800,313.09000,316.86000,316.86000,-0.73%,781610 +2022-06-02,316.45000,331.22000,315.53000,330.81000,330.81000,4.40%,729421 +2022-06-03,325.49000,328.76000,323.32000,327.68000,327.68000,-0.95%,742227 +2022-06-06,332.13000,335.29000,327.22000,328.79000,328.79000,0.34%,503764 +2022-06-07,323.09000,330.71000,323.01000,329.53000,329.53000,0.23%,872973 +2022-06-08,327.60000,328.19000,321.25000,322.89000,322.89000,-2.01%,688592 +2022-06-09,321.68000,325.29000,317.07000,317.08000,317.08000,-1.80%,565046 +2022-06-10,310.05000,310.97000,303.93000,305.39000,305.39000,-3.69%,712134 +2022-06-13,293.60000,296.94000,288.67000,290.25000,290.25000,-4.96%,1202595 +2022-06-14,291.96000,298.35000,288.98000,295.16000,295.16000,1.69%,815343 +2022-06-15,297.80000,309.09000,296.81000,303.24000,303.24000,2.74%,903336 +2022-06-16,294.81000,297.63000,286.30500,289.49000,289.49000,-4.53%,1094164 +2022-06-17,289.37000,301.39000,289.37000,296.18000,296.18000,2.31%,1822991 +2022-06-21,299.90000,306.26000,299.56000,302.22000,302.22000,2.04%,904006 +2022-06-22,297.70000,305.15000,297.19000,301.24000,301.24000,-0.32%,814189 +2022-06-23,305.07000,309.93000,301.63000,309.25000,309.25000,2.66%,815645 +2022-06-24,313.26000,318.58000,311.10000,317.47000,317.47000,2.66%,1946245 +2022-06-27,313.79000,317.21000,310.23000,311.86000,311.86000,-1.77%,750273 +2022-06-28,312.02000,314.13000,302.24000,303.67000,303.67000,-2.63%,795060 +2022-06-29,304.42000,309.54000,303.40500,306.06000,306.06000,0.79%,855830 +2022-06-30,301.23000,307.93000,300.40000,303.70000,303.70000,-0.77%,1039689 +2022-07-01,302.25000,304.13000,295.45000,301.23000,301.23000,-0.81%,916546 +2022-07-05,298.23000,303.77000,296.31000,302.91000,302.91000,0.56%,891217 +2022-07-06,304.41000,310.73900,299.86000,309.63000,309.63000,2.22%,913100 +2022-07-07,309.63000,320.80000,309.63000,319.43000,319.43000,3.17%,864049 +2022-07-08,314.23000,318.80000,312.54000,317.54000,317.54000,-0.59%,578063 +2022-07-11,314.74000,318.42500,311.39000,315.19000,315.19000,-0.74%,497150 +2022-07-12,317.24000,319.66000,305.09000,306.41000,306.41000,-2.79%,745556 +2022-07-13,299.78000,305.44000,296.66400,303.07000,303.07000,-1.09%,720101 +2022-07-14,301.08000,306.94000,294.29000,305.02000,305.02000,0.64%,558578 +2022-07-15,308.76000,314.98000,307.90000,314.30000,314.30000,3.04%,832531 +2022-07-18,316.43000,317.79000,308.93000,310.43000,310.43000,-1.23%,729798 +2022-07-19,315.58000,324.29500,315.19000,323.51000,323.51000,4.21%,955154 +2022-07-20,325.00000,332.52000,323.91000,330.70000,330.70000,2.22%,767550 +2022-07-21,331.01000,339.14000,330.42500,338.66000,338.66000,2.41%,774230 +2022-07-22,339.93000,343.17000,335.67000,338.04000,338.04000,-0.18%,813431 +2022-07-25,336.94000,338.58000,333.15000,337.67000,337.67000,-0.11%,806661 +2022-07-26,338.58000,343.31000,335.73000,339.41000,339.41000,0.52%,1048196 +2022-07-27,344.07000,357.21000,343.17000,353.54000,353.54000,4.16%,1124702 +2022-07-28,354.24000,363.40000,353.01000,362.64000,362.64000,2.57%,821086 +2022-07-29,363.44000,369.25000,360.65000,367.50000,367.50000,1.34%,980482 +2022-08-01,364.17000,371.25000,361.41000,370.01000,370.01000,0.68%,1022817 +2022-08-02,367.46000,371.81000,366.22000,368.36000,368.36000,-0.45%,1405336 +2022-08-03,359.00000,372.41000,359.00000,370.84000,370.84000,0.67%,1175662 +2022-08-04,371.57000,372.47000,367.66500,372.29000,372.29000,0.39%,756567 +2022-08-05,366.09000,375.68500,365.50000,374.29000,374.29000,0.54%,660475 +2022-08-08,375.00000,378.46500,369.76100,372.07000,372.07000,-0.59%,725186 +2022-08-09,369.19000,375.07000,368.98000,372.61000,372.61000,0.15%,820166 +2022-08-10,380.19000,381.70000,373.34500,375.71000,375.71000,0.83%,1179043 +2022-08-11,380.08000,380.89000,373.60000,377.01000,377.01000,0.35%,910202 +2022-08-12,377.96000,386.00000,376.71000,385.44000,385.44000,2.24%,931148 +2022-08-15,385.10000,391.17000,383.91000,390.45000,390.45000,1.30%,654733 +2022-08-16,385.51000,389.49000,382.63000,385.67000,385.67000,-1.22%,696973 +2022-08-17,384.26000,384.76000,378.41000,381.00000,381.00000,-1.21%,1475518 +2022-08-18,384.35000,391.00000,371.86000,373.32000,373.32000,-2.02%,1923432 +2022-08-19,368.85000,368.85000,361.17000,363.00000,363.00000,-2.76%,1524230 +2022-08-22,358.32000,361.60000,356.07000,358.10000,358.10000,-1.35%,1296946 +2022-08-23,354.43000,361.24000,354.25000,359.00000,359.00000,0.25%,1016682 +2022-08-24,357.78000,360.62000,355.38000,358.75000,358.75000,-0.07%,694989 +2022-08-25,359.83000,363.36000,357.56000,363.26000,363.26000,1.26%,777709 +2022-08-26,362.77000,363.54000,352.95000,355.00000,355.00000,-2.27%,1219590 +2022-08-29,350.54000,354.48500,347.34000,347.49000,347.49000,-2.12%,1095450 +2022-08-30,350.53000,351.39000,341.62000,346.00000,346.00000,-0.43%,1037442 +2022-08-31,348.96000,353.30000,344.43000,346.02000,346.02000,0.01%,1653768 +2022-09-01,341.26000,342.53000,324.63000,332.49000,332.49000,-3.91%,1619796 +2022-09-02,334.14000,338.08000,329.45000,330.56000,330.56000,-0.58%,1073914 +2022-09-06,330.73000,331.65500,323.97000,326.83000,326.83000,-1.13%,1230305 +2022-09-07,328.55000,333.51000,325.48000,332.04000,332.04000,1.59%,916120 +2022-09-08,330.15000,334.48000,328.09000,333.76000,333.76000,0.52%,854934 +2022-09-09,335.95000,342.31000,334.27000,340.18000,340.18000,1.92%,839468 +2022-09-12,341.93000,342.46000,337.39000,339.56000,339.56000,-0.18%,830074 +2022-09-13,329.67000,331.28000,322.64000,323.61000,323.61000,-4.70%,1282649 +2022-09-14,327.09000,328.00000,319.63000,323.37000,323.37000,-0.07%,1376752 +2022-09-15,321.47000,323.35000,314.06000,315.94000,315.94000,-2.30%,1500149 +2022-09-16,310.79000,314.49000,308.07000,314.21000,314.21000,-0.55%,2322167 +2022-09-19,310.63000,318.02000,310.58500,317.32000,317.32000,0.99%,1496933 +2022-09-20,315.04000,317.73500,313.55000,316.26000,316.26000,-0.33%,1424470 +2022-09-21,319.27000,325.52000,313.08000,313.11000,313.11000,-1.00%,882592 +2022-09-22,310.37000,312.71000,306.31000,306.97000,306.97000,-1.96%,1106602 +2022-09-23,304.62000,305.23000,299.67000,303.28000,303.28000,-1.20%,845226 +2022-09-26,303.95000,309.19000,302.84000,303.34000,303.34000,0.02%,1010428 +2022-09-27,307.20000,308.69000,301.16000,306.09000,306.09000,0.91%,874745 +2022-09-28,307.70000,314.89000,304.65000,313.16000,313.16000,2.31%,937583 +2022-09-29,310.20000,311.75500,306.18000,309.22000,309.22000,-1.26%,901457 +2022-09-30,307.69000,313.01000,304.72000,305.51000,305.51000,-1.20%,1312365 +2022-10-03,308.79000,320.16000,307.70000,316.98000,316.98000,3.75%,1077074 +2022-10-04,322.58000,326.10900,320.66000,321.70000,321.70000,1.49%,801704 +2022-10-05,316.29000,323.87000,315.96000,321.37000,321.37000,-0.10%,1094297 +2022-10-06,320.62000,326.00000,319.80000,321.93000,321.93000,0.17%,917730 +2022-10-07,314.41000,315.87500,305.23500,307.01000,307.01000,-4.63%,1093378 +2022-10-10,307.09000,308.12500,292.84000,292.98000,292.98000,-4.57%,1918135 +2022-10-11,292.92000,292.92000,275.96000,277.34000,277.34000,-5.34%,2919949 +2022-10-12,278.56000,281.50000,275.95000,276.19000,276.19000,-0.41%,1851784 +2022-10-13,268.42100,288.91000,267.00000,287.43000,287.43000,4.07%,2003487 +2022-10-14,290.72000,290.93000,277.22000,277.61000,277.61000,-3.42%,990828 +2022-10-17,285.81000,292.11000,285.81000,289.26000,289.26000,4.20%,1087873 +2022-10-18,297.13000,300.33000,289.29000,292.27000,292.27000,1.04%,834485 +2022-10-19,287.27000,292.02000,286.03000,288.96000,288.96000,-1.13%,451427 +2022-10-20,290.40000,296.32000,286.56000,289.71000,289.71000,0.26%,669267 +2022-10-21,288.80000,298.58000,285.18000,296.50000,296.50000,2.34%,1290670 +2022-10-24,298.38000,303.33000,294.26000,301.68000,301.68000,1.75%,837652 +2022-10-25,303.90000,304.81000,292.94000,294.73000,294.73000,-2.30%,1422165 +2022-10-26,292.97000,300.00000,289.80000,292.73000,292.73000,-0.68%,992186 +2022-10-27,295.57000,296.58000,287.77000,289.19000,289.19000,-1.21%,918215 +2022-10-28,291.24000,296.60000,290.36000,295.84000,295.84000,2.30%,662531 +2022-10-31,293.33000,295.48000,291.09500,292.55000,292.55000,-1.11%,781395 +2022-11-01,297.45000,298.34500,288.71000,291.17000,291.17000,-0.47%,689894 +2022-11-02,292.45000,295.48000,280.78000,281.11000,281.11000,-3.46%,797373 +2022-11-03,278.71000,284.54000,276.66000,279.29000,279.29000,-0.65%,857410 +2022-11-04,283.38000,283.38000,269.88000,276.57000,276.57000,-0.97%,1025785 +2022-11-07,278.88000,281.68000,275.33000,280.53000,280.53000,1.43%,1239685 +2022-11-08,282.40000,292.48000,280.60100,291.58000,291.58000,3.94%,1118125 +2022-11-09,288.57000,291.96000,287.00000,290.08000,290.08000,-0.51%,1039989 +2022-11-10,307.74000,320.03000,306.17000,318.76000,318.76000,9.89%,1269641 +2022-11-11,318.47000,331.45000,317.10500,331.40000,331.40000,3.97%,1275958 +2022-11-14,329.99000,334.48000,328.51000,330.68000,330.68000,-0.22%,897900 +2022-11-15,338.09000,340.61000,332.52500,334.20000,334.20000,1.06%,700568 +2022-11-16,333.00000,334.20500,327.26000,331.45000,331.45000,-0.82%,709432 +2022-11-17,325.23000,328.14000,319.98000,324.27000,324.27000,-2.17%,711214 +2022-11-18,329.17000,329.62000,323.04400,325.89000,325.89000,0.50%,477621 +2022-11-21,325.57000,327.22000,322.86000,324.82000,324.82000,-0.33%,567667 +2022-11-22,325.85000,327.17500,321.16000,326.96000,326.96000,0.66%,562711 +2022-11-23,326.73000,336.31000,325.55000,334.29000,334.29000,2.24%,395895 +2022-11-25,333.32000,334.82000,331.78500,332.64000,332.64000,-0.49%,247503 +2022-11-28,332.24000,336.30000,328.24000,329.12000,329.12000,-1.06%,837687 +2022-11-29,328.07000,330.65500,320.59000,323.66000,323.66000,-1.66%,561057 +2022-11-30,325.23000,340.05000,322.40000,339.54000,339.54000,4.91%,1586038 +2022-12-01,362.59000,363.99000,348.53000,357.84000,357.84000,5.39%,1310277 +2022-12-02,348.97000,350.49500,340.50000,348.17000,348.17000,-2.70%,1076314 +2022-12-05,345.39000,345.39000,328.49000,331.27000,331.27000,-4.85%,1358214 +2022-12-06,331.20000,331.20000,324.74000,328.02000,328.02000,-0.98%,858813 +2022-12-07,327.15000,328.59600,321.26000,323.80000,323.80000,-1.29%,817628 +2022-12-08,325.20000,333.43000,325.00000,330.61000,330.61000,2.10%,996456 +2022-12-09,329.29000,331.16000,325.14000,325.75000,325.75000,-1.47%,819005 +2022-12-12,325.49000,334.79000,325.08000,334.34000,334.34000,2.64%,968753 +2022-12-13,349.39000,350.45000,336.26000,338.13000,338.13000,1.13%,1130438 +2022-12-14,337.96000,342.36000,328.61000,332.03000,332.03000,-1.80%,1482983 +2022-12-15,327.45000,328.22000,322.35000,323.82000,323.82000,-2.47%,1343840 +2022-12-16,331.28000,335.51000,326.11500,329.12000,329.12000,1.64%,2397078 +2022-12-19,329.69000,330.23500,320.66000,323.39000,323.39000,-1.74%,1218418 +2022-12-20,320.65000,326.40000,320.65000,324.43000,324.43000,0.32%,1056586 +2022-12-21,325.54000,331.62000,322.65000,330.22000,330.22000,1.78%,532086 +2022-12-22,325.46000,326.37000,316.02000,321.72000,321.72000,-2.57%,677043 +2022-12-23,318.99000,320.59000,315.62000,320.21000,320.21000,-0.47%,341238 +2022-12-27,320.79000,320.79000,315.54500,317.95000,317.95000,-0.71%,467940 +2022-12-28,317.82000,321.06000,314.92000,315.31000,315.31000,-0.83%,349342 +2022-12-29,319.16000,324.78500,318.72000,321.98000,321.98000,2.12%,416162 +2022-12-30,317.84000,319.32500,315.42000,319.29000,319.29000,-0.84%,541021 +2023-01-03,323.00000,326.31000,315.56000,319.68000,319.68000,0.12%,706065 +2023-01-04,323.76000,325.91500,315.98000,320.93000,320.93000,0.39%,790373 +2023-01-05,317.75000,318.10000,312.25000,315.04000,315.04000,-1.84%,794244 +2023-01-06,318.89000,323.34500,312.27000,320.54000,320.54000,1.75%,603913 +2023-01-09,323.33000,332.60000,323.33000,325.95000,325.95000,1.69%,717651 +2023-01-10,324.56000,328.53000,324.19500,327.63000,327.63000,0.52%,530561 +2023-01-11,329.60000,334.88000,328.93900,334.35000,334.35000,2.05%,592150 +2023-01-12,335.00000,336.48500,328.40500,333.10000,333.10000,-0.37%,535321 +2023-01-13,330.06000,333.78000,327.56000,332.97000,332.97000,-0.04%,550842 +2023-01-17,334.07500,339.64000,331.03000,337.30000,337.30000,1.30%,653961 +2023-01-18,339.46000,346.10000,335.24000,335.66000,335.66000,-0.49%,587173 +2023-01-19,331.83000,337.55000,330.44000,331.28000,331.28000,-1.30%,630699 +2023-01-20,330.34000,343.80000,329.89000,342.42000,342.42000,3.36%,816604 +2023-01-23,342.54000,352.09000,341.69000,350.33000,350.33000,2.31%,661875 +2023-01-24,349.59000,351.00000,346.00000,349.28000,349.28000,-0.30%,448260 +2023-01-25,344.38000,351.24500,339.59500,349.27000,349.27000,,429329 +2023-01-26,354.12000,357.35000,350.54000,356.67000,356.67000,2.12%,544962 +2023-01-27,353.92000,359.87000,353.01000,357.27000,357.27000,0.17%,489782 +2023-01-30,354.27000,355.76000,349.24000,349.88000,349.88000,-2.07%,629934 +2023-01-31,350.75000,356.25000,350.75000,353.75000,353.75000,1.11%,934182 +2023-02-01,353.67000,369.61000,353.02000,367.05000,367.05000,3.76%,844278 +2023-02-02,372.39000,374.65000,366.05500,368.59000,368.59000,0.42%,939740 +2023-02-03,360.63000,366.34000,358.36000,361.44000,361.44000,-1.94%,941336 +2023-02-06,357.25000,362.80000,356.63000,359.97000,359.97000,-0.41%,578414 +2023-02-07,359.16000,368.52000,355.82000,366.75000,366.75000,1.88%,692719 +2023-02-08,365.12000,367.61000,359.70000,360.60000,360.60000,-1.68%,757050 +2023-02-09,365.97000,371.40000,362.67000,363.71000,363.71000,0.86%,1061430 +2023-02-10,359.99000,360.98000,356.63000,359.11000,359.11000,-1.26%,590401 +2023-02-13,361.26000,364.90000,360.08500,361.76000,361.76000,0.74%,664945 +2023-02-14,362.87000,378.33000,362.87000,375.94000,375.94000,3.92%,1137868 +2023-02-15,375.49000,379.76000,373.75000,379.48000,379.48000,0.94%,870412 +2023-02-16,357.87000,364.04000,350.00000,359.71000,359.71000,-5.21%,1744483 +2023-02-17,354.29000,358.64000,350.83000,354.45000,354.45000,-1.46%,899611 +2023-02-21,350.66000,352.70000,347.97000,352.35000,352.35000,-0.59%,824094 +2023-02-22,354.44000,359.06000,352.12000,355.06000,355.06000,0.77%,942400 +2023-02-23,360.00000,367.55000,359.32500,365.48000,365.48000,2.93%,1203439 +2023-02-24,359.00000,362.84000,357.65000,362.28000,362.28000,-0.88%,895375 +2023-02-27,367.40000,368.25000,361.57500,363.36000,363.36000,0.30%,1040470 +2023-02-28,363.13000,368.39000,363.13000,363.76000,363.76000,0.11%,882562 +2023-03-01,363.19000,365.97000,359.96000,361.02000,361.02000,-0.75%,645044 +2023-03-02,359.22000,364.42000,355.53000,363.38000,363.38000,0.65%,535985 +2023-03-03,365.00000,367.94000,364.13000,367.50000,367.50000,1.13%,620109 +2023-03-06,367.43000,371.24000,364.99000,368.77000,368.77000,0.35%,776035 +2023-03-07,367.66000,370.27000,359.33000,361.28000,361.28000,-2.03%,551268 +2023-03-08,361.21000,370.11000,360.50000,369.02000,369.02000,2.14%,828749 +2023-03-09,369.16000,374.31000,360.43000,361.92000,361.92000,-1.92%,774715 +2023-03-10,361.81000,364.66000,353.63000,355.23000,355.23000,-1.85%,758163 +2023-03-13,351.30000,363.22000,350.58000,357.29000,357.29000,0.58%,785433 +2023-03-14,361.34000,370.20000,360.10500,369.84000,369.84000,3.51%,999537 +2023-03-15,366.95000,370.00000,360.61500,366.82000,366.82000,-0.82%,903119 +2023-03-16,366.20000,377.71000,364.24000,374.00000,374.00000,1.96%,884358 +2023-03-17,374.00000,378.30000,370.52000,372.53000,372.53000,-0.39%,1640841 +2023-03-20,373.80000,376.01000,370.24000,375.59000,375.59000,0.82%,714589 +2023-03-21,377.62000,377.62000,369.51000,374.36000,374.36000,-0.33%,896102 +2023-03-22,373.39000,381.86500,371.17000,371.35000,371.35000,-0.80%,723629 +2023-03-23,375.47000,381.13000,371.23000,379.40000,379.40000,2.17%,974434 +2023-03-24,378.14000,379.96000,370.37000,376.56000,376.56000,-0.75%,944474 +2023-03-27,377.09000,378.78000,371.20000,373.92000,373.92000,-0.70%,655144 +2023-03-28,372.81000,374.82500,366.04000,369.87000,369.87000,-1.08%,692218 +2023-03-29,373.82000,377.25000,372.36000,375.04000,375.04000,1.40%,902377 +2023-03-30,376.54000,378.78000,373.10000,375.94000,375.94000,0.24%,722083 +2023-03-31,377.00000,386.72000,375.96000,386.25000,386.25000,2.74%,1131930 +2023-04-03,385.18000,389.58000,384.12000,388.94000,388.94000,0.70%,843274 +2023-04-04,389.88000,392.79000,384.01000,384.93000,384.93000,-1.03%,602436 +2023-04-05,383.25000,384.48000,376.10000,378.36000,378.36000,-1.71%,827263 +2023-04-06,375.62000,378.31000,373.40500,375.92000,375.92000,-0.64%,848436 +2023-04-10,372.97000,380.44500,371.00000,379.99000,379.99000,1.08%,490124 +2023-04-11,378.00000,382.33000,377.50000,379.40000,379.40000,-0.16%,457542 +2023-04-12,382.38000,383.38000,376.07000,376.52000,376.52000,-0.76%,532106 +2023-04-13,380.30000,382.26000,377.39000,381.56000,381.56000,1.34%,1129407 +2023-04-14,378.86000,383.29000,377.75000,381.68000,381.68000,0.03%,613640 +2023-04-17,381.96000,382.51000,376.47000,380.19000,380.19000,-0.39%,463392 +2023-04-18,382.76000,384.27000,378.18000,380.43000,380.43000,0.06%,385771 +2023-04-19,378.65000,379.77000,375.18900,378.77000,378.77000,-0.44%,432942 +2023-04-20,376.15000,382.52000,375.53000,377.56000,377.56000,-0.32%,513814 +2023-04-21,376.82000,381.71000,374.62000,377.26000,377.26000,-0.08%,558833 +2023-04-24,375.68000,380.85000,374.20500,375.67000,375.67000,-0.42%,490409 +2023-04-25,371.41000,372.02800,360.36500,364.53000,364.53000,-2.97%,842326 +2023-04-26,364.53000,370.61500,363.99000,365.10000,365.10000,0.16%,718583 +2023-04-27,367.30000,369.50000,362.06000,368.39000,368.39000,0.90%,566457 +2023-04-28,368.39000,374.85000,367.20000,371.32000,371.32000,0.80%,743162 +2023-05-01,370.76000,372.89000,367.94000,371.62000,371.62000,0.08%,538655 +2023-05-02,372.20000,374.80000,367.15000,368.83000,368.83000,-0.75%,648543 +2023-05-03,369.06000,373.77000,366.10000,368.00000,368.00000,-0.23%,580349 +2023-05-04,368.11000,370.85000,366.10000,366.62000,366.62000,-0.37%,551783 +2023-05-05,368.32000,372.35000,366.89000,371.56000,371.56000,1.35%,678971 +2023-05-08,371.39000,373.39000,367.34000,371.74000,371.74000,0.05%,628468 +2023-05-09,369.50000,370.07000,366.04500,366.95000,366.95000,-1.29%,559902 +2023-05-10,370.66000,372.76000,365.46000,370.12000,370.12000,0.86%,563044 +2023-05-11,370.47000,370.81500,365.58500,367.96000,367.96000,-0.58%,597701 +2023-05-12,368.58000,369.51000,365.60000,368.84000,368.84000,0.24%,761831 +2023-05-15,368.12000,373.37000,365.67000,373.28000,373.28000,1.20%,856805 +2023-05-16,370.74000,377.00000,370.21000,375.14000,375.14000,0.50%,859592 +2023-05-17,377.35000,380.06000,374.20000,377.08000,377.08000,0.52%,1103594 +2023-05-18,387.50000,410.91000,386.50000,409.71000,409.71000,8.65%,2005910 +2023-05-19,413.03000,418.40000,407.47000,408.50000,408.50000,-0.30%,1296795 +2023-05-22,405.76000,408.11000,398.40500,401.68000,401.68000,-1.67%,1078688 +2023-05-23,399.61000,399.68000,392.00000,393.09000,393.09000,-2.14%,844400 +2023-05-24,390.58000,398.00000,390.20000,395.39000,395.39000,0.59%,830391 +2023-05-25,410.03000,440.63500,409.83500,434.20000,434.20000,9.82%,2576324 +2023-05-26,434.30000,450.00000,434.30000,444.73000,444.73000,2.43%,1903553 +2023-05-30,454.17000,468.03000,452.00000,464.83000,464.83000,4.52%,2692420 +2023-05-31,460.45000,462.34000,451.10000,454.96000,454.96000,-2.12%,3077281 +2023-06-01,446.53000,460.87000,445.84000,454.55000,454.55000,-0.09%,1359134 +2023-06-02,455.44000,457.85000,447.56500,449.36000,449.36000,-1.14%,1046962 +2023-06-05,448.23000,454.08500,445.10000,450.16000,450.16000,0.18%,737091 +2023-06-06,448.25000,450.88000,442.74000,443.84000,443.84000,-1.40%,1152504 +2023-06-07,443.98000,446.21000,433.76000,435.32000,435.32000,-1.92%,1141900 +2023-06-08,435.98000,440.49000,433.24000,437.69000,437.69000,0.54%,800078 +2023-06-09,440.83000,447.43000,437.76500,438.78000,438.78000,0.25%,782180 +2023-06-12,440.00000,446.62000,437.75000,446.04000,446.04000,1.65%,711706 +2023-06-13,448.75000,451.95000,442.09000,449.98000,449.98000,0.88%,829052 +2023-06-14,446.63000,451.48500,440.85000,446.05000,446.05000,-0.87%,999775 +2023-06-15,442.90000,449.20000,441.85000,446.37000,446.37000,0.07%,904988 +2023-06-16,448.74000,449.88000,438.54000,441.19000,441.19000,-1.16%,1890158 +2023-06-20,437.34000,441.33000,431.54000,435.50000,435.50000,-1.29%,1076783 +2023-06-21,434.93000,437.95000,424.89300,426.34000,426.34000,-2.10%,1038613 +2023-06-22,423.78000,427.85000,417.81000,426.13000,426.13000,-0.05%,918013 +2023-06-23,422.74000,424.57000,417.77000,419.56000,419.56000,-1.54%,4197660 +2023-06-26,420.65000,425.50000,417.04000,417.21000,417.21000,-0.56%,732252 +2023-06-27,420.97000,429.12500,416.87000,426.78000,426.78000,2.29%,849270 +2023-06-28,424.58000,429.61000,423.15000,427.15000,427.15000,0.09%,705568 +2023-06-29,429.63000,430.87000,425.14000,427.90000,427.90000,0.18%,496210 +2023-06-30,431.62000,438.35000,431.03000,435.41000,435.41000,1.76%,973603 +2023-07-03,431.52000,436.51000,429.62000,434.01000,434.01000,-0.32%,484110 +2023-07-05,432.47000,437.57000,431.47000,432.74000,432.74000,-0.29%,624420 +2023-07-06,426.82000,432.66000,425.41000,431.11000,431.11000,-0.38%,965759 +2023-07-07,430.04000,434.90000,426.49000,431.29000,431.29000,0.04%,1115457 +2023-07-10,432.19000,447.01000,432.02000,445.72000,445.72000,3.35%,1321006 +2023-07-11,446.17000,446.17000,434.13500,438.70000,438.70000,-1.57%,944386 +2023-07-12,444.78000,445.42500,438.23000,441.35000,441.35000,0.60%,800990 +2023-07-13,448.32000,451.09500,445.64000,448.84000,448.84000,1.70%,794364 +2023-07-14,449.52000,457.20500,449.52000,454.11000,454.11000,1.17%,865221 +2023-07-17,454.29000,462.85000,453.22000,461.18000,461.18000,1.56%,673560 +2023-07-18,458.71000,465.00000,453.19000,462.93000,462.93000,0.38%,924855 +2023-07-19,464.72000,465.67000,455.76000,457.33000,457.33000,-1.21%,685201 +2023-07-20,454.84000,458.29000,450.69500,451.71000,451.71000,-1.23%,800263 +2023-07-21,454.79000,458.29500,450.99500,454.00000,454.00000,0.51%,2549742 +2023-07-24,454.00000,455.00000,447.32000,450.75000,450.75000,-0.72%,762884 +2023-07-25,445.96000,460.20000,445.96000,456.45000,456.45000,1.26%,856937 +2023-07-26,455.76000,455.76000,445.42000,449.33000,449.33000,-1.56%,647911 +2023-07-27,455.51000,460.25000,447.49000,448.74000,448.74000,-0.13%,653913 +2023-07-28,455.59000,456.13000,448.46000,450.90000,450.90000,0.48%,701983 +2023-07-31,451.00000,453.11000,447.76500,451.80000,451.80000,0.20%,563138 +2023-08-01,448.14000,454.56000,444.31000,453.51000,453.51000,0.38%,550531 +2023-08-02,449.75000,449.75000,439.08000,441.18000,441.18000,-2.72%,816140 +2023-08-03,436.90000,441.73000,436.70000,440.12000,440.12000,-0.24%,494381 +2023-08-04,442.29000,449.36500,437.21500,441.42000,441.42000,0.30%,603804 +2023-08-07,445.37000,448.97000,441.74500,444.00000,444.00000,0.58%,459868 +2023-08-08,441.34000,441.34000,433.71000,435.99000,435.99000,-1.80%,658491 +2023-08-09,435.22000,436.37000,425.81000,428.96000,428.96000,-1.61%,575010 +2023-08-10,435.18000,438.84000,429.45000,431.39000,431.39000,0.57%,492153 +2023-08-11,426.53000,431.32500,425.43500,428.46000,428.46000,-0.68%,477715 +2023-08-14,426.11000,434.99000,425.61000,434.85000,434.85000,1.49%,775542 +2023-08-15,435.51000,439.11500,433.51000,436.74000,436.74000,0.43%,800589 +2023-08-16,436.58000,436.58000,427.43000,428.21000,428.21000,-1.95%,884779 +2023-08-17,450.16000,451.99000,423.27500,424.10000,424.10000,-0.96%,1491956 +2023-08-18,422.73000,428.46000,418.50600,426.02000,426.02000,0.45%,802018 +2023-08-21,427.94000,438.00000,427.63000,436.47000,436.47000,2.45%,643294 +2023-08-22,440.42000,443.66000,433.82000,436.39000,436.39000,-0.02%,682429 +2023-08-23,438.75000,450.50000,438.54000,448.24000,448.24000,2.72%,796920 +2023-08-24,455.25000,456.82000,434.59000,435.86000,435.86000,-2.76%,906444 +2023-08-25,436.23000,443.04000,434.14000,442.24000,442.24000,1.46%,703176 +2023-08-28,445.80000,448.00000,441.23000,443.68000,443.68000,0.33%,366381 +2023-08-29,441.84000,453.50000,440.73000,451.57000,451.57000,1.78%,692498 +2023-08-30,453.85000,457.47000,451.65500,457.28000,457.28000,1.26%,631634 +2023-08-31,457.55000,463.97000,457.55000,458.89000,458.89000,0.35%,898559 +2023-09-01,460.00000,462.96200,456.82500,460.45000,460.45000,0.34%,473187 +2023-09-05,460.45000,468.58000,457.29000,466.85000,466.85000,1.39%,671349 +2023-09-06,464.81000,471.15000,464.81000,465.69000,465.69000,-0.25%,746302 +2023-09-07,465.07000,468.01000,451.08500,458.09000,458.09000,-1.63%,986401 +2023-09-08,456.94000,460.39000,454.39000,459.14000,459.14000,0.23%,830012 +2023-09-11,459.78000,463.64000,453.36000,461.82000,461.82000,0.58%,608848 +2023-09-12,456.80000,460.44000,454.01500,454.36000,454.36000,-1.62%,909944 +2023-09-13,453.34000,469.00000,453.34000,466.86000,466.86000,2.75%,925440 +2023-09-14,469.38000,469.69900,460.60000,466.15000,466.15000,-0.15%,920549 +2023-09-15,466.60000,467.50000,447.98000,451.93000,451.93000,-3.05%,1680962 +2023-09-18,450.19000,460.26000,448.82000,460.01000,460.01000,1.79%,621010 +2023-09-19,458.89000,460.43800,453.19400,460.02000,460.02000,,586717 +2023-09-20,461.00000,463.54000,453.02000,453.28000,453.28000,-1.47%,668470 +2023-09-21,448.58000,450.95000,444.01000,444.27000,444.27000,-1.99%,762970 +2023-09-22,446.22000,454.47000,446.18000,446.85000,446.85000,0.58%,577864 +2023-09-25,445.80000,449.31000,442.70000,447.83000,447.83000,0.22%,360881 +2023-09-26,446.54000,446.54000,440.62000,444.35000,444.35000,-0.78%,724007 +2023-09-27,447.99000,450.32000,442.00000,446.71000,446.71000,0.53%,623406 +2023-09-28,446.63000,463.24000,445.07000,460.71000,460.71000,3.13%,1114153 +2023-09-29,468.03000,471.94000,458.37000,458.97000,458.97000,-0.38%,1189645 +2023-10-02,461.19000,465.26000,456.76000,463.82000,463.82000,1.06%,734136 +2023-10-03,460.90000,465.76000,448.25500,450.72000,450.72000,-2.82%,884998 +2023-10-04,452.56000,463.89000,452.55000,461.32000,461.32000,2.35%,600942 +2023-10-05,462.11000,463.90000,452.26500,459.75000,459.75000,-0.34%,550208 +2023-10-06,455.52000,476.98500,454.60000,473.26000,473.26000,2.94%,905263 +2023-10-09,468.00000,482.46500,464.38000,479.92000,479.92000,1.41%,868450 +2023-10-10,483.11000,493.92000,480.17000,490.11000,490.11000,2.12%,1267875 +2023-10-11,490.28000,495.43500,489.55900,494.95000,494.95000,0.99%,708116 +2023-10-12,497.81000,502.66000,491.95500,496.23000,496.23000,0.26%,967952 +2023-10-13,496.45000,498.42000,486.14000,489.67000,489.67000,-1.32%,747997 +2023-10-16,490.50000,495.41000,487.75500,491.96000,491.96000,0.47%,610937 +2023-10-17,486.98000,494.23000,481.87000,492.05000,492.05000,0.02%,664667 +2023-10-18,490.53000,493.06000,483.96000,485.73000,485.73000,-1.28%,605217 +2023-10-19,488.51000,492.33000,481.35000,482.37000,482.37000,-0.69%,642481 +2023-10-20,482.37000,482.43000,466.35000,467.64000,467.64000,-3.05%,1001978 +2023-10-23,466.00000,473.55500,461.44500,467.82000,467.82000,0.04%,764301 +2023-10-24,466.48000,474.40000,463.49000,468.03000,468.03000,0.04%,642899 +2023-10-25,467.61000,468.24000,454.27000,455.26000,455.26000,-2.73%,853594 +2023-10-26,458.42000,460.59000,448.91000,453.54000,453.54000,-0.38%,630407 +2023-10-27,457.63000,460.15000,453.38000,457.00000,457.00000,0.76%,559715 +2023-10-30,460.27000,462.74000,455.00000,460.94000,460.94000,0.86%,697804 +2023-10-31,464.32000,472.29000,459.08000,469.44000,469.44000,1.84%,729731 +2023-11-01,470.70000,477.80000,468.00000,475.38000,475.38000,1.27%,939189 +2023-11-02,480.36000,482.54000,472.10000,478.64000,478.64000,0.69%,1001506 +2023-11-03,482.46000,492.24000,480.62000,487.94000,487.94000,1.94%,710648 +2023-11-06,487.95000,490.34000,484.89500,489.94000,489.94000,0.41%,651595 +2023-11-07,494.01000,500.58000,490.12000,499.02000,499.02000,1.85%,662453 +2023-11-08,500.00000,506.90000,499.64000,506.16000,506.16000,1.43%,791687 +2023-11-09,505.81000,513.00000,504.16000,505.17000,505.17000,-0.20%,789048 +2023-11-10,511.07000,520.51000,507.86000,518.83000,518.83000,2.70%,1109256 +2023-11-13,516.23000,524.81000,514.44500,522.88000,522.88000,0.78%,713202 +2023-11-14,531.33000,538.82000,525.23000,538.32000,538.32000,2.95%,785036 +2023-11-15,540.55000,541.83500,524.51000,529.32000,529.32000,-1.67%,1284534 +2023-11-16,530.34000,537.78000,528.48000,533.45000,533.45000,0.78%,816370 +2023-11-17,534.21000,539.84000,531.89000,534.78000,534.78000,0.25%,599888 +2023-11-20,536.92000,544.72000,535.30000,541.52000,541.52000,1.26%,698179 +2023-11-21,542.18000,545.57000,535.70000,540.38000,540.38000,-0.21%,683658 +2023-11-22,542.22000,549.00000,540.70000,541.03000,541.03000,0.12%,600703 +2023-11-24,538.43000,543.41500,537.94000,542.69000,542.69000,0.31%,243318 +2023-11-27,545.90000,549.67000,539.48000,543.53000,543.53000,0.15%,997239 +2023-11-28,542.04000,544.48000,539.15000,543.73000,543.73000,0.04%,880812 +2023-11-29,550.59000,557.00000,549.37700,552.46000,552.46000,1.61%,1123679 +2023-11-30,558.47000,564.78000,530.50000,543.23000,543.23000,-1.67%,2185950 +2023-12-01,543.56000,548.19000,539.28000,545.96000,545.96000,0.50%,876617 +2023-12-04,540.15000,542.41000,522.92000,531.20000,531.20000,-2.70%,1061511 +2023-12-05,525.36000,535.95000,523.60000,535.71000,535.71000,0.85%,880015 +2023-12-06,538.66000,540.19000,526.50000,527.49000,527.49000,-1.53%,674284 +2023-12-07,531.30000,535.08000,528.97000,534.15000,534.15000,1.26%,557290 +2023-12-08,531.63000,539.69000,531.63000,535.93000,535.93000,0.33%,569163 +2023-12-11,540.00000,557.42000,538.65000,556.02000,556.02000,3.75%,899003 +2023-12-12,557.74000,568.33000,555.55000,567.06000,567.06000,1.99%,788701 +2023-12-13,571.69000,573.77000,561.96000,568.09000,568.09000,0.18%,782921 +2023-12-14,570.60000,571.86500,549.02000,551.45000,551.45000,-2.93%,1747569 +2023-12-15,548.93000,558.18000,548.09000,556.27000,556.27000,0.87%,2477088 +2023-12-18,557.46000,563.42500,555.00000,559.69000,559.69000,0.61%,645685 +2023-12-19,563.39000,565.64000,555.58000,558.65000,558.65000,-0.19%,788142 +2023-12-20,557.27000,563.32000,551.57000,551.72000,551.72000,-1.24%,694607 +2023-12-21,557.27000,562.42500,555.91000,559.96000,559.96000,1.49%,636841 +2023-12-22,562.00000,562.05000,523.00000,524.46000,524.46000,-6.34%,2971210 +2023-12-26,530.00000,534.57800,519.16000,520.25000,520.25000,-0.80%,2096913 +2023-12-27,523.00000,524.99000,516.61000,518.10000,518.10000,-0.41%,1077936 +2023-12-28,520.00000,520.99500,515.18000,517.41000,517.41000,-0.13%,852208 +2023-12-29,516.62000,518.38500,510.74000,514.91000,514.91000,-0.48%,769247 +2024-01-02,507.95000,509.50000,496.81000,498.97000,498.97000,-3.10%,1277816 +2024-01-03,496.46000,496.61000,489.41000,492.40000,492.40000,-1.32%,1205330 +2024-01-04,489.75000,494.39000,488.43000,490.18000,490.18000,-0.45%,884378 +2024-01-05,492.03000,496.15000,477.65000,484.81000,484.81000,-1.10%,3011692 +2024-01-08,490.39000,500.39000,488.06000,499.98000,499.98000,3.13%,1829006 +2024-01-09,495.00000,503.84000,495.00000,501.87000,501.87000,0.38%,1171475 +2024-01-10,503.82000,509.00000,501.45000,505.18000,505.18000,0.66%,1277610 +2024-01-11,507.50000,509.74000,493.18000,498.46000,498.46000,-1.33%,1483773 +2024-01-12,501.30000,502.68000,493.19000,494.40000,494.40000,-0.81%,1107733 +2024-01-16,501.52000,517.24500,499.78000,509.68000,509.68000,3.09%,3495834 +2024-01-17,511.98000,514.25000,496.02500,507.87000,507.87000,-0.36%,1821418 +2024-01-18,511.27000,515.00000,491.58000,494.34000,494.34000,-2.66%,2753077 +2024-01-19,498.00000,517.70000,496.13000,517.31000,517.31000,4.65%,2696481 +2024-01-22,524.15000,542.50000,523.00000,541.71000,541.71000,4.72%,3231492 +2024-01-23,545.64000,549.32000,537.75000,548.90000,548.90000,1.33%,1860677 +2024-01-24,552.48000,554.57000,538.89000,540.46000,540.46000,-1.54%,1367762 +2024-01-25,545.00000,546.20000,533.63000,536.68000,536.68000,-0.70%,1258687 +2024-01-26,530.80000,532.85500,525.42000,528.13000,528.13000,-1.59%,1028328 +2024-01-29,529.41000,540.35000,528.90500,539.90000,539.90000,2.23%,1074211 +2024-01-30,539.90000,543.64000,536.61500,543.18000,543.18000,0.61%,1013450 +2024-01-31,538.00000,539.24000,531.13000,533.35000,533.35000,-1.81%,1439894 +2024-02-01,534.00000,542.21500,531.01000,540.00000,540.00000,1.25%,974169 +2024-02-02,541.18000,552.41000,541.18000,552.05000,552.05000,2.23%,1274325 +2024-02-05,555.01000,561.68000,550.30000,559.14000,559.14000,1.28%,1237090 +2024-02-06,561.27000,563.58900,534.21000,542.43000,542.43000,-2.99%,1341978 +2024-02-07,546.00000,559.27000,546.00000,554.28000,554.28000,2.18%,1044572 +2024-02-08,563.25000,573.58000,562.00000,570.69000,570.69000,2.96%,1513594 +2024-02-09,574.34000,582.84700,571.32000,575.30000,575.30000,0.81%,999873 +2024-02-12,576.00000,577.95800,565.37000,568.93000,568.93000,-1.11%,813263 +2024-02-13,549.07000,554.66000,538.00000,548.53000,548.53000,-3.59%,1477893 +2024-02-14,554.59000,562.89000,554.45000,562.73000,562.73000,2.59%,929377 +2024-02-15,567.14000,568.59700,556.90000,557.83000,557.83000,-0.87%,858016 +2024-02-16,559.95000,563.87000,550.98000,552.91000,552.91000,-0.88%,896237 +2024-02-20,551.50000,555.00000,538.72000,547.98000,547.98000,-0.89%,1115694 +2024-02-21,539.00000,544.87000,527.02600,543.57000,543.57000,-0.80%,1830451 +2024-02-22,589.99000,629.38000,579.11000,580.90000,580.90000,6.87%,3322380 +2024-02-23,583.95000,585.01000,570.75000,575.65000,575.65000,-0.90%,1211004 +2024-02-26,579.68000,581.49000,571.01000,575.70000,575.70000,0.01%,1034013 +2024-02-27,577.30000,578.09500,567.38000,574.00000,574.00000,-0.30%,731200 +2024-02-28,570.95000,572.79000,566.20000,570.28000,570.28000,-0.65%,589306 +2024-02-29,575.55000,579.44000,571.00000,573.73000,573.73000,0.60%,993902 +2024-03-01,572.56000,592.89500,572.56000,591.35000,591.35000,3.07%,962818 +2024-03-04,597.76000,604.35300,591.30000,594.32000,594.32000,0.50%,1063784 +2024-03-05,589.11000,591.23000,560.50000,565.26000,565.26000,-4.89%,977146 +2024-03-06,574.91000,582.52000,567.01000,575.97000,575.97000,1.89%,787932 +2024-03-07,583.19000,588.13000,577.91300,583.35000,583.35000,1.28%,756008 +2024-03-08,585.26000,586.26000,569.56000,571.29000,571.29000,-2.07%,724728 +2024-03-11,562.99000,567.72000,555.49000,565.32000,565.32000,-1.05%,636052 +2024-03-12,568.49000,577.19000,564.01000,576.72000,576.72000,2.02%,615565 +2024-03-13,569.58000,570.37000,556.67000,561.20000,561.20000,-2.69%,881308 +2024-03-14,563.18000,567.17000,554.50500,559.31000,559.31000,-0.34%,727591 +2024-03-15,557.37000,562.00000,546.91000,550.03000,550.03000,-1.66%,1348312 +2024-03-18,558.59000,565.95000,555.12000,560.63000,560.63000,1.93%,1085370 +2024-03-19,572.18000,585.74000,562.00000,584.71000,584.71000,4.30%,1557531 +2024-03-20,592.49000,598.00000,581.06000,589.78000,589.78000,0.87%,1135018 +2024-03-21,600.00000,616.54000,593.00000,602.01000,602.01000,2.07%,1814004 +2024-03-22,601.00000,604.91000,588.28000,594.20000,594.20000,-1.30%,1242472 +2024-03-25,586.90000,588.13100,580.65000,584.32000,584.32000,-1.66%,1327998 +2024-03-26,584.88000,591.27000,584.00000,584.32000,584.32000,,1024093 +2024-03-27,587.64000,588.12000,570.51000,573.35000,573.35000,-1.88%,871301 +2024-03-28,576.12000,577.00000,570.00000,571.50000,571.50000,-0.32%,999108 +2024-04-01,578.07000,582.67200,571.72000,576.89000,576.89000,0.94%,605614 +2024-04-02,567.00000,571.91000,563.63000,569.82000,569.82000,-1.23%,729357 +2024-04-03,565.98000,580.83000,565.98000,578.87000,578.87000,1.59%,752635 +2024-04-04,590.00000,592.71000,567.02000,567.11000,567.11000,-2.03%,981750 +2024-04-05,571.02000,578.90000,570.08000,575.45000,575.45000,1.47%,767743 +2024-04-08,575.40000,577.87000,566.45500,576.36000,576.36000,0.16%,596661 +2024-04-09,582.49000,583.24000,567.15000,568.99000,568.99000,-1.28%,1018168 +2024-04-10,559.69000,564.00000,557.40000,561.23000,561.23000,-1.36%,780070 +2024-04-11,560.46000,563.73000,554.38000,561.97000,561.97000,0.13%,914463 +2024-04-12,553.27000,560.51500,550.19000,557.16000,557.16000,-0.86%,810870 +2024-04-15,567.91000,567.91000,541.39000,543.91000,543.91000,-2.38%,941986 +2024-04-16,542.45000,544.56000,539.18000,541.09000,541.09000,-0.52%,897531 +2024-04-17,542.16000,546.67000,525.77000,527.58000,527.58000,-2.50%,1120861 +2024-04-18,529.39000,530.00000,517.06000,519.71000,519.71000,-1.49%,1177754 +2024-04-19,518.90000,522.62000,508.19000,510.71000,510.71000,-1.73%,1192553 +2024-04-22,513.08000,518.77000,510.75000,515.49000,515.49000,0.94%,974789 +2024-04-23,510.77000,531.73000,510.77000,527.50000,527.50000,2.33%,1487495 +2024-04-24,533.19000,540.73000,527.28000,527.52000,527.52000,,1430954 +2024-04-25,523.26000,534.14000,518.80000,530.11000,530.11000,0.49%,924824 +2024-04-26,529.48000,548.77000,529.48000,543.66000,543.66000,2.56%,997562 +2024-04-29,545.15000,548.83000,540.53000,544.76000,544.76000,0.20%,647541 +2024-04-30,542.55000,543.96000,530.59000,530.59000,530.59000,-2.60%,741263 +2024-05-01,528.17000,534.05000,519.62000,522.18000,522.18000,-1.59%,747055 +2024-05-02,524.36000,527.13500,512.12000,523.38000,523.38000,0.23%,1087218 +2024-05-03,528.78000,540.40000,528.50000,536.94000,536.94000,2.59%,855779 +2024-05-06,539.33000,546.61000,537.01600,545.54000,545.54000,1.60%,674934 +2024-05-07,548.11000,556.56000,542.73000,549.61000,549.61000,0.75%,759310 +2024-05-08,546.00000,552.17800,545.35500,550.49000,550.49000,0.16%,536815 +2024-05-09,551.42000,552.54000,546.42000,549.88000,549.88000,-0.11%,410166 +2024-05-10,551.66000,562.93000,551.01000,556.71000,556.71000,1.24%,587939 +2024-05-13,561.37000,561.37000,553.61500,557.39000,557.39000,0.12%,547942 +2024-05-14,552.88000,560.35000,552.76000,559.63000,559.63000,0.40%,500845 +2024-05-15,565.80000,582.96500,564.88000,580.20000,580.20000,3.68%,968184 +2024-05-16,581.00000,581.82000,568.58000,569.27000,569.27000,-1.88%,665960 +2024-05-17,571.14000,572.55000,563.55500,566.73000,566.73000,-0.45%,561003 +2024-05-20,566.73000,574.77000,565.18000,574.38000,574.38000,1.35%,495204 +2024-05-21,573.66000,574.00000,566.81500,571.53000,571.53000,-0.50%,579465 +2024-05-22,574.99000,581.63000,569.92800,573.13000,573.13000,0.28%,1018683 +2024-05-23,582.10000,605.45000,568.45500,586.30000,586.30000,2.30%,1735104 +2024-05-24,582.90000,594.61000,580.00000,587.40000,587.40000,0.19%,725828 +2024-05-28,581.38000,592.34500,581.24200,587.94000,587.94000,0.09%,890604 +2024-05-29,580.58000,586.35000,576.60000,580.21000,580.21000,-1.31%,992093 +2024-05-30,573.82000,577.91000,563.90000,564.73000,564.73000,-2.67%,1152883 +2024-05-31,562.08000,564.00000,545.01000,560.80000,560.80000,-0.70%,1903370 +2024-06-03,564.98000,566.87500,549.97000,561.18000,561.18000,0.07%,934219 +2024-06-04,559.55000,563.25000,553.18000,561.73000,561.73000,0.10%,885426 +2024-06-05,565.31000,588.32000,562.83000,588.14000,588.14000,4.70%,1147707 +2024-06-06,590.73000,592.83000,569.29000,573.85000,573.85000,-2.43%,1080145 +2024-06-07,577.75000,578.04000,569.78000,571.45000,571.45000,-0.42%,423799 +2024-06-10,566.97000,576.39000,566.24000,576.18000,576.18000,0.83%,586278 +2024-06-11,573.68000,580.64000,569.69000,579.91000,579.91000,0.65%,667883 +2024-06-12,584.75000,593.36000,582.90000,590.89000,590.89000,1.89%,691622 +2024-06-13,585.88000,596.98000,585.36000,586.54000,586.54000,-0.74%,568564 +2024-06-14,586.91000,590.63000,584.89000,590.21000,590.21000,0.63%,600800 +2024-06-17,591.00000,614.95000,587.57000,612.72000,612.72000,3.81%,1203367 +2024-06-18,611.41000,620.59000,607.31000,620.31000,620.31000,1.24%,1040947 +2024-06-20,622.93000,622.99000,607.27000,610.18000,610.18000,-1.63%,1156936 +2024-06-21,613.60000,613.60000,599.67000,605.53000,605.53000,-0.76%,1670885 +2024-06-24,599.26000,603.20000,595.50000,595.60000,595.60000,-1.64%,899171 +2024-06-25,597.69000,600.51000,593.67000,600.14000,600.14000,0.76%,764114 +2024-06-26,597.44000,601.79000,594.26000,598.52000,598.52000,-0.27%,559104 +2024-06-27,600.31000,606.41000,593.89000,595.00000,595.00000,-0.59%,594518 +2024-06-28,596.82000,608.16000,593.90000,595.06000,595.06000,0.01%,1019091 +2024-07-01,594.79000,604.44000,588.82600,601.75000,601.75000,1.12%,613056 +2024-07-02,601.42000,610.64000,600.57000,609.66000,609.66000,1.31%,531534 +2024-07-03,609.00000,612.90000,606.04400,606.99000,606.99000,-0.44%,491508 +2024-07-05,611.90000,622.79000,609.05000,621.30000,621.30000,2.36%,946152 +2024-07-08,621.65000,622.00000,611.41000,615.49000,615.49000,-0.94%,559598 +2024-07-09,616.40000,616.55500,603.33500,607.94000,607.94000,-1.23%,466543 +2024-07-10,609.15000,621.01000,603.12000,619.56000,619.56000,1.91%,691395 +2024-07-11,620.00000,624.80200,606.98000,608.74000,608.74000,-1.75%,553939 +2024-07-12,606.85000,620.32500,604.62000,614.05000,614.05000,0.87%,505046 +2024-07-15,612.56000,621.24000,612.38000,616.01000,616.01000,0.32%,494209 +2024-07-16,619.39000,620.43000,609.17800,613.01000,613.01000,-0.49%,473516 +2024-07-17,604.35000,604.82500,569.30000,570.38000,570.38000,-6.95%,1405168 +2024-07-18,576.30000,576.30000,546.86000,560.38000,560.38000,-1.75%,1204134 +2024-07-19,565.71000,568.44500,558.06000,563.12000,563.12000,0.49%,981897 +2024-07-22,573.00000,589.05000,571.44000,587.71000,587.71000,4.37%,1080072 +2024-07-23,581.37000,593.98000,581.37000,588.33000,588.33000,0.11%,708883 +2024-07-24,576.02000,583.10000,551.12000,553.33000,553.33000,-5.95%,1033312 +2024-07-25,556.45000,557.88000,537.09000,538.72000,538.72000,-2.64%,1283595 +2024-07-26,548.36000,555.41500,543.37000,546.38000,546.38000,1.42%,677583 +2024-07-29,550.25000,555.13000,544.14000,547.52000,547.52000,0.21%,490679 +2024-07-30,551.56000,552.08400,522.19000,525.89000,525.89000,-3.95%,1253198 +2024-07-31,552.99000,560.82000,548.15000,558.32000,558.32000,6.17%,1133553 +2024-08-01,556.04000,569.00000,534.01900,540.67000,540.67000,-3.16%,1370837 +2024-08-02,504.00000,515.40000,483.70000,505.78000,505.78000,-6.45%,2843665 +2024-08-05,475.00000,495.00000,474.57200,487.84000,487.84000,-3.55%,2050445 +2024-08-06,500.00000,510.55400,487.86800,499.39000,499.39000,2.37%,1488842 +2024-08-07,513.20000,520.98000,488.45000,489.97000,489.97000,-1.89%,1901696 +2024-08-08,504.40000,518.13000,493.71000,515.03000,515.03000,5.11%,1110493 +2024-08-09,512.28000,526.32000,512.28000,524.73000,524.73000,1.88%,852935 +2024-08-12,523.04000,528.44000,517.95000,520.84000,520.84000,-0.74%,623418 +2024-08-13,530.00000,534.37500,526.14000,528.64000,528.64000,1.50%,780573 +2024-08-14,530.41000,534.00000,524.21000,530.80000,530.80000,0.41%,613414 +2024-08-15,541.68000,549.29000,538.50000,548.28000,548.28000,3.29%,622164 +2024-08-16,548.00000,554.07500,543.38000,549.00000,549.00000,0.13%,580190 +2024-08-19,549.00000,558.78000,544.82000,558.22000,558.22000,1.68%,741283 +2024-08-20,558.74000,565.87000,553.50000,557.03000,557.03000,-0.21%,703885 +2024-08-21,559.57000,568.44000,556.68000,564.68000,564.68000,1.37%,867778 +2024-08-22,577.26000,585.66500,546.92000,548.06000,548.06000,-2.94%,1312215 +2024-08-23,558.88000,558.88000,538.12000,539.39000,539.39000,-1.58%,1053743 +2024-08-26,533.52000,537.34000,523.45000,525.91000,525.91000,-2.50%,971342 +2024-08-27,521.93000,529.54500,518.07000,521.78000,521.78000,-0.79%,1462214 +2024-08-28,522.91000,523.80000,506.33000,509.98000,509.98000,-2.26%,1082766 +2024-08-29,514.92000,526.43000,513.43000,517.02000,517.02000,1.38%,932428 +2024-08-30,525.53000,529.00000,514.44000,519.58000,519.58000,0.50%,1233560 +2024-09-03,514.15000,514.40000,479.09000,481.22000,481.22000,-7.38%,2561965 +2024-09-04,476.91000,483.40000,472.60000,477.53000,477.53000,-0.77%,1892834 +2024-09-05,475.06000,484.08000,469.58000,476.03000,476.03000,-0.31%,1234293 +2024-09-06,477.92000,482.00000,462.42000,463.97000,463.97000,-2.53%,1137870 +2024-09-09,466.53000,467.16000,457.51500,464.16000,464.16000,0.04%,1954912 +2024-09-10,463.36000,467.87000,458.78500,465.50000,465.50000,0.29%,985200 +2024-09-11,466.49000,482.53500,460.13000,481.50000,481.50000,3.44%,1617105 +2024-09-12,480.14000,494.63000,476.93000,488.95000,488.95000,1.55%,1239746 +2024-09-13,488.95000,494.77000,485.00000,490.07000,490.07000,0.23%,955289 +2024-09-16,491.96000,501.32000,491.16000,498.57000,498.57000,1.73%,1189284 +2024-09-17,505.86000,507.60000,496.27000,502.25000,502.25000,0.74%,1424605 +2024-09-18,506.49000,506.85000,493.09000,495.95000,495.95000,-1.25%,1075091 +2024-09-19,517.18000,521.43000,510.69000,514.12000,514.12000,3.66%,1269506 +2024-09-20,510.70000,513.13300,502.50000,506.65000,506.65000,-1.45%,1582666 +2024-09-23,507.41000,509.92000,505.28500,505.79000,505.79000,-0.17%,732051 +2024-09-24,507.69000,510.96000,497.16000,506.83000,506.83000,0.21%,1017170 +2024-09-25,506.02000,511.79000,503.82000,510.36000,510.36000,0.70%,838440 +2024-09-26,523.98000,525.49000,509.20000,515.40000,515.40000,0.99%,891195 +2024-09-27,519.14000,519.14000,509.07500,513.31000,513.31000,-0.41%,528289 +2024-09-30,511.48000,511.48000,502.10000,506.39000,506.39000,-1.35%,835061 +2024-10-01,507.54000,508.35500,490.55500,495.56000,495.56000,-2.14%,1117098 +2024-10-02,493.91000,506.26500,493.28000,496.82000,496.82000,0.25%,644973 +2024-10-03,490.58000,499.15000,490.58000,495.41000,495.41000,-0.28%,865234 +2024-10-04,509.62000,510.30000,496.10000,499.12000,499.12000,0.75%,637006 +2024-10-07,493.00000,497.14000,489.45000,494.87000,494.87000,-0.85%,826615 +2024-10-08,498.70000,518.16500,498.24000,517.76000,517.76000,4.63%,1151446 +2024-10-09,517.37000,530.40000,516.38500,529.00000,529.00000,2.17%,936322 +2024-10-10,526.08000,536.42000,525.33500,533.08000,533.08000,0.77%,931959 +2024-10-11,531.97500,541.23000,530.00000,539.92000,539.92000,1.28%,825910 +2024-10-14,544.31000,547.13000,541.64000,545.46000,545.46000,1.03%,931632 +2024-10-15,548.30000,550.59000,515.69000,517.56000,517.56000,-5.11%,1493630 +2024-10-16,515.97000,515.97000,495.50000,501.35000,501.35000,-3.13%,1662007 +2024-10-17,511.24000,514.72000,501.50000,504.69000,504.69000,0.67%,1124774 +2024-10-18,500.65000,513.68000,499.05000,507.03000,507.03000,0.46%,862658 +2024-10-21,501.93000,507.50000,501.12000,505.59000,505.59000,-0.28%,820306 +2024-10-22,500.90000,503.55000,495.39000,502.41000,502.41000,-0.63%,771108 +2024-10-23,498.14000,502.42000,489.77000,493.41000,493.41000,-1.79%,653297 +2024-10-24,497.07000,500.65000,491.12000,495.25000,495.25000,0.37%,662176 +2024-10-25,500.22000,508.36000,498.63000,501.58000,501.58000,1.28%,639879 +2024-10-28,505.16000,505.20500,495.91000,496.18000,496.18000,-1.08%,638157 +2024-10-29,511.00000,531.38000,509.35000,529.21000,529.21000,6.66%,1267159 +2024-10-30,526.20000,536.87000,523.28000,536.42000,536.42000,1.36%,1240206 +2024-10-31,531.97000,531.97000,512.83000,513.61000,513.61000,-4.25%,1211522 +2024-11-01,508.83000,521.60000,508.83000,518.40000,518.40000,0.93%,901695 +2024-11-04,521.60000,527.25000,516.98000,524.52000,524.52000,1.18%,583014 +2024-11-05,527.35000,532.36000,521.15000,521.98000,521.98000,-0.48%,627645 +2024-11-06,536.40000,554.84000,534.29000,553.15000,553.15000,5.97%,1319046 +2024-11-07,560.00000,574.64000,557.82000,573.59000,573.59000,3.70%,1115043 +2024-11-08,573.84000,573.84000,559.90000,561.55000,561.55000,-2.10%,967233 +2024-11-11,559.50000,561.55000,553.29000,556.26000,556.26000,-0.94%,617576 +2024-11-12,551.30000,555.86500,548.74000,553.47000,553.47000,-0.50%,607213 +2024-11-13,550.26000,567.01000,550.07500,557.96000,557.96000,0.81%,636142 +2024-11-14,555.18000,557.40500,541.66100,548.31000,548.31000,-1.73%,796254 +2024-11-15,542.14000,542.14000,519.66400,520.75000,520.75000,-5.03%,1025738 +2024-11-18,523.68000,530.98000,518.92000,523.98000,523.98000,0.62%,895258 +2024-11-19,516.85000,535.00400,515.00200,534.02000,534.02000,1.92%,571564 +2024-11-20,535.85000,542.16000,528.60000,541.56000,541.56000,1.41%,734542 +2024-11-21,549.06000,560.55000,543.54000,557.94000,557.94000,3.02%,864811 +2024-11-22,557.88000,568.40500,555.81000,565.07000,565.07000,1.28%,899970 +2024-11-25,569.41000,570.27500,557.62000,561.87000,561.87000,-0.57%,918776 +2024-11-26,562.65000,562.81000,549.58000,553.95000,553.95000,-1.41%,767734 +2024-11-27,552.73000,552.73000,542.89000,547.74000,547.74000,-1.12%,771595 +2024-11-29,548.14000,565.27000,547.17000,558.49000,558.49000,1.96%,598563 +2024-12-02,555.93000,566.94000,554.84000,565.93000,565.93000,1.33%,742639 +2024-12-03,560.36000,570.79000,559.21000,570.19000,570.19000,0.75%,765699 +2024-12-04,580.00000,592.99000,577.77000,588.00000,588.00000,3.12%,1845836 +2024-12-05,544.52000,558.87000,513.09200,515.29000,515.29000,-12.37%,5081488 +2024-12-06,518.85000,529.80000,515.68000,517.28000,517.28000,0.39%,2336524 +2024-12-09,515.29000,517.71000,504.80000,508.49000,508.49000,-1.70%,1896439 +2024-12-10,505.00000,507.65000,495.40000,505.32000,505.32000,-0.62%,1784969 +2024-12-11,511.35000,515.87000,509.36000,512.06000,512.06000,1.33%,1005276 +2024-12-12,512.05000,514.98000,508.08000,511.73000,511.73000,-0.06%,729625 +2024-12-13,507.75000,516.00000,499.25000,508.28000,508.28000,-0.67%,1215481 +2024-12-16,507.39000,525.33000,505.50000,522.11000,522.11000,2.72%,1319497 +2024-12-17,520.35000,524.73000,510.98000,511.87000,511.87000,-1.96%,1444802 +2024-12-18,512.73000,519.43000,492.25000,494.43000,494.43000,-3.41%,1098884 +2024-12-19,502.39000,509.98000,493.01000,493.35000,493.35000,-0.22%,1133010 +2024-12-20,486.82000,501.55500,483.49800,492.18000,492.18000,-0.24%,2198792 +2024-12-23,493.92000,507.95000,488.66000,492.58000,492.58000,0.08%,1127128 +2024-12-24,494.23500,500.50500,492.20000,500.16000,500.16000,1.54%,426471 +2024-12-26,495.15000,500.83000,494.76000,495.82000,495.82000,-0.87%,542270 +2024-12-27,490.85000,495.20000,485.07000,490.91000,490.91000,-0.99%,654839 +2024-12-30,485.99000,491.55500,478.84200,486.74000,486.74000,-0.85%,657984 +2024-12-31,487.70000,489.05500,483.56000,485.36000,485.36000,-0.28%,628295 +2025-01-02,494.04000,494.53000,479.00000,482.75000,482.75000,-0.54%,808410 +2025-01-03,488.22000,494.88000,485.35000,493.71000,493.71000,2.27%,786627 +2025-01-06,499.66000,509.09000,498.22000,501.06000,501.06000,1.49%,881501 +2025-01-07,501.59000,502.78500,485.79000,487.62000,487.62000,-2.68%,1213045 +2025-01-08,491.42000,502.79000,490.41000,502.00000,502.00000,2.95%,1266796 +2025-01-10,496.89000,498.33000,485.11000,492.54000,492.54000,-1.88%,1281719 +2025-01-13,489.08000,493.39500,485.21000,487.43000,487.43000,-1.04%,891345 +2025-01-14,492.66000,494.78000,484.66000,490.36000,490.36000,0.60%,833524 +2025-01-15,501.46000,510.95000,501.28000,507.19000,507.19000,3.43%,1129226 +2025-01-16,512.25000,523.88000,508.38000,515.81000,515.81000,1.70%,1160189 +2025-01-17,529.23000,529.95000,523.88000,526.70000,526.70000,2.11%,1240805 +2025-01-21,532.00000,535.48000,527.07000,529.75000,529.75000,0.58%,1193624 +2025-01-22,531.21000,547.40100,531.21000,544.70000,544.70000,2.82%,1091938 +2025-01-23,540.76000,556.31000,537.87000,551.54000,551.54000,1.26%,1524635 +2025-01-24,552.89000,553.27000,542.14500,546.19000,546.19000,-0.97%,880537 +2025-01-27,523.28000,530.00000,502.19200,510.73000,510.73000,-6.49%,1840160 +2025-01-28,510.20000,527.84000,504.00000,526.12000,526.12000,3.01%,1606526 +2025-01-29,523.61000,523.96000,511.21700,512.71000,512.71000,-2.55%,891711 +2025-01-30,515.90000,528.15200,515.74000,526.36000,526.36000,2.66%,741343 +2025-01-31,528.26000,533.98000,523.47000,525.48000,525.48000,-0.17%,1095262 +2025-02-03,511.69000,526.11000,510.00000,520.25000,520.25000,-1.00%,765361 +2025-02-04,516.91000,524.34500,514.82000,523.88000,523.88000,0.70%,859649 +2025-02-05,524.57000,529.64000,515.79000,528.42000,528.42000,0.87%,547719 +2025-02-06,530.99000,536.04000,528.88000,533.18000,533.18000,0.90%,683793 +2025-02-07,536.00000,545.65000,522.00000,525.82000,525.82000,-1.38%,703270 +2025-02-10,527.85000,536.21000,526.26800,531.33000,531.33000,1.05%,769141 +2025-02-11,526.81000,530.03000,524.58000,529.14000,529.14000,-0.41%,431565 +2025-02-12,513.58000,517.72000,507.95000,509.71000,509.71000,-3.67%,979955 +2025-02-13,509.71000,529.37000,508.31000,528.29000,528.29000,3.65%,1049392 +2025-02-14,527.36000,527.66000,519.41000,522.53000,522.53000,-1.09%,943782 +2025-02-18,527.96000,528.00000,516.06500,525.00000,525.00000,0.47%,1119013 +2025-02-19,521.27000,521.27000,486.57000,500.98000,500.98000,-4.58%,2417929 +2025-02-20,502.41000,505.17000,493.48000,493.97000,493.97000,-1.40%,1271057 +2025-02-21,493.74000,493.74000,472.74000,474.84000,474.84000,-3.87%,1371042 +2025-02-24,479.28000,481.13000,465.00000,470.08000,470.08000,-1.00%,1373967 +2025-02-25,467.64000,469.27000,457.00000,457.95000,457.95000,-2.58%,1867314 +2025-02-26,465.00000,476.70500,462.24500,470.46000,470.46000,2.73%,1540316 +2025-02-27,481.50000,488.00000,454.05000,454.71000,454.71000,-3.35%,2037308 +2025-02-28,462.29000,463.48000,448.11000,457.28000,457.28000,0.57%,1581756 +2025-03-03,463.57000,467.73200,442.29000,443.26000,443.26000,-3.07%,2102310 +2025-03-04,440.37000,451.97000,429.77000,445.47000,445.47000,0.50%,1641296 +2025-03-05,437.32000,451.29000,433.91000,447.96000,447.96000,0.56%,1274126 +2025-03-06,439.00000,450.36000,435.84000,445.73000,445.73000,-0.50%,1524673 +2025-03-07,443.26000,452.54200,433.50000,450.88000,450.88000,1.16%,1119376 +2025-03-10,437.40000,441.58000,427.30000,429.85000,429.85000,-4.66%,1709669 +2025-03-11,431.03000,440.52000,427.73000,430.68000,430.68000,0.19%,1588508 +2025-03-12,442.23000,449.74000,431.85000,432.46000,432.46000,0.41%,1900097 +2025-03-13,431.63000,439.43500,425.73000,428.58000,428.58000,-0.90%,1541581 +2025-03-14,433.05000,447.98000,433.05000,446.23000,446.23000,4.12%,1118161 +2025-03-17,445.00000,460.81000,440.00000,453.51000,453.51000,1.63%,1489154 +2025-03-18,448.81000,454.59000,445.02000,447.99000,447.99000,-1.22%,1020147 +2025-03-19,447.18000,455.49000,440.82000,450.28000,450.28000,0.51%,1108452 +2025-03-20,446.89000,453.93100,443.19000,449.99000,449.99000,-0.06%,810419 +2025-03-21,441.20000,454.61000,438.12000,448.60000,448.60000,-0.31%,3354508 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/STX-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/STX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..3ff4a349c0e7ac2718bcc6e7405d9e1226e56743 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/STX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,55.54000,56.12100,55.25500,55.32500,33.88000,-0.94%,2842351 +2015-03-25,55.45000,55.83000,53.44000,53.61000,32.83000,-3.10%,4358270 +2015-03-26,52.50000,54.26000,52.12000,53.52500,32.77800,-0.16%,4253925 +2015-03-27,53.74000,53.91000,52.58000,52.76000,32.30900,-1.43%,2938036 +2015-03-30,53.23000,53.35000,52.53000,53.08000,32.50500,0.61%,2209431 +2015-03-31,52.68000,52.68000,51.74000,52.03000,31.86200,-1.98%,3776822 +2015-04-01,52.05000,52.32500,51.05000,51.79000,31.71500,-0.46%,3640921 +2015-04-02,51.57000,53.04000,51.32300,52.45000,32.11900,1.27%,3695871 +2015-04-06,52.05000,53.00000,52.00000,52.74000,32.29700,0.55%,2444939 +2015-04-07,52.97000,54.10000,52.94000,53.75000,32.91600,1.92%,3338936 +2015-04-08,53.84000,54.30000,53.07000,53.31000,32.64600,-0.82%,4025892 +2015-04-09,52.88000,54.81000,52.88000,54.69000,33.49100,2.59%,3384013 +2015-04-10,54.58000,55.99000,54.56000,55.58000,34.03600,1.63%,3725765 +2015-04-13,55.56000,56.18000,55.34000,55.41000,33.93200,-0.31%,1938744 +2015-04-14,55.97000,56.20000,55.23000,55.77000,34.15300,0.65%,2710605 +2015-04-15,56.27000,57.04000,56.25000,56.67000,34.70400,1.61%,3736967 +2015-04-16,56.10000,56.55000,55.45000,55.96000,34.26900,-1.25%,4461663 +2015-04-17,56.16000,58.57000,56.06000,57.43000,35.16900,2.63%,9537530 +2015-04-20,58.00000,59.48000,57.71000,59.13500,36.21300,2.97%,4910500 +2015-04-21,59.61000,59.61000,57.92000,58.41000,35.76900,-1.23%,3509829 +2015-04-22,58.10000,58.46000,57.83000,58.23000,35.65900,-0.31%,2271266 +2015-04-23,58.70000,59.39000,58.21000,58.75000,35.97700,0.89%,2750245 +2015-04-24,58.96000,59.03000,57.90000,58.34000,35.72600,-0.70%,2455528 +2015-04-27,58.35000,58.49000,57.70000,57.91500,35.46600,-0.73%,2214774 +2015-04-28,58.03000,59.07000,57.52000,59.00000,36.13100,1.87%,3685895 +2015-04-29,57.85000,58.63000,56.68000,58.17000,35.95300,-1.41%,3996556 +2015-04-30,57.74000,59.08000,57.73700,58.72000,36.29300,0.95%,3902566 +2015-05-01,58.98000,60.09000,58.85000,59.63000,36.85500,1.55%,3432463 +2015-05-04,59.56000,59.86000,58.73500,59.21000,36.59600,-0.70%,2074529 +2015-05-05,58.68000,58.98000,57.29000,57.70000,35.66200,-2.55%,4170449 +2015-05-06,57.88000,57.95000,55.63400,56.29000,34.79100,-2.44%,3500329 +2015-05-07,56.46000,57.05000,56.09000,56.43000,34.87800,0.25%,2291155 +2015-05-08,56.90000,57.46000,56.58000,57.23500,35.37500,1.43%,2413513 +2015-05-11,57.36000,57.47000,56.68000,56.76000,35.08100,-0.83%,1761251 +2015-05-12,56.26000,56.62000,55.59400,56.16000,34.71100,-1.06%,1586349 +2015-05-13,56.77000,57.33000,56.49000,56.59000,34.97600,0.77%,1653699 +2015-05-14,56.97000,57.55000,56.74000,57.43000,35.49600,1.48%,1518464 +2015-05-15,57.67000,57.88000,56.85000,56.89000,35.16200,-0.94%,2299902 +2015-05-18,56.68000,57.20000,56.56000,56.90000,35.16800,0.02%,1789087 +2015-05-19,56.90000,56.98000,54.36000,55.15000,34.08600,-3.08%,6521731 +2015-05-20,54.97000,55.43000,54.45000,54.60000,33.74600,-1.00%,3153521 +2015-05-21,54.43000,55.61000,54.30000,55.37000,34.22200,1.41%,2886103 +2015-05-22,55.42000,56.01000,55.20000,55.79000,34.48200,0.76%,1745075 +2015-05-26,55.48000,55.67000,54.37000,54.59000,33.74000,-2.15%,2748297 +2015-05-27,54.75000,55.77000,54.63000,55.34000,34.20400,1.37%,2282227 +2015-05-28,55.62000,56.94000,55.62000,56.36500,34.83700,1.85%,3727655 +2015-05-29,56.37000,56.40000,55.26000,55.64000,34.38900,-1.29%,2710977 +2015-06-01,55.74000,55.83000,54.96000,55.20000,34.11700,-0.79%,2414645 +2015-06-02,55.29000,55.76000,54.95000,55.29000,34.17300,0.16%,2611339 +2015-06-03,55.52000,56.12000,55.36000,55.66500,34.40500,0.68%,1805386 +2015-06-04,55.63000,55.65000,54.30000,54.54000,33.70900,-2.02%,3307696 +2015-06-05,54.24000,54.54000,53.78000,54.43000,33.64100,-0.20%,2500999 +2015-06-08,54.27000,54.34300,52.67000,53.04000,32.78200,-2.55%,3769495 +2015-06-09,53.17000,53.21000,52.23000,52.62000,32.52300,-0.79%,4191511 +2015-06-10,53.08000,53.91000,52.76000,53.59000,33.12200,1.84%,3034837 +2015-06-11,53.83000,54.50000,53.51000,54.30000,33.56100,1.32%,2895601 +2015-06-12,53.91000,54.31000,53.41000,53.55000,33.09700,-1.38%,2264718 +2015-06-15,53.22000,53.77000,52.77000,53.37000,32.98600,-0.34%,3213553 +2015-06-16,53.20000,53.52000,53.05000,53.20000,32.88100,-0.32%,2639326 +2015-06-17,53.18000,53.69000,52.78000,53.18000,32.86900,-0.04%,2008208 +2015-06-18,53.29000,54.21500,53.02000,54.14000,33.46200,1.81%,2252282 +2015-06-19,54.03000,54.16000,53.25000,53.35000,32.97400,-1.46%,4805262 +2015-06-22,53.69000,54.00000,53.33000,53.86500,33.29200,0.97%,1853504 +2015-06-23,53.80000,53.99000,52.09000,52.29000,32.31900,-2.92%,5030408 +2015-06-24,52.27000,52.49000,51.63000,51.97000,32.12100,-0.61%,3168370 +2015-06-25,51.92000,51.92000,50.37000,50.69000,31.33000,-2.46%,5463677 +2015-06-26,50.00000,50.99000,49.51000,50.06000,30.94000,-1.24%,6308500 +2015-06-29,48.97000,50.00000,48.62300,49.02000,30.29800,-2.08%,6360392 +2015-06-30,49.59000,49.59000,47.42000,47.50000,29.35800,-3.10%,7949630 +2015-07-01,47.87000,48.11000,46.84000,47.57000,29.40100,0.15%,5135602 +2015-07-02,47.81000,48.81000,47.65000,48.15000,29.76000,1.22%,4713708 +2015-07-06,47.48000,47.68000,46.71000,47.02000,29.06200,-2.35%,4603798 +2015-07-07,47.04000,47.97000,45.72000,47.82000,29.55600,1.70%,6126808 +2015-07-08,47.54000,47.63000,46.05500,46.40000,28.67800,-2.97%,4723196 +2015-07-09,47.13000,47.28000,46.04000,46.04000,28.45600,-0.78%,2672212 +2015-07-10,46.56000,46.69000,45.56000,45.95000,28.40000,-0.20%,3490027 +2015-07-13,45.24000,46.88000,44.46000,46.28000,28.60400,0.72%,8885270 +2015-07-14,46.63000,47.98000,46.52000,47.61000,29.42600,2.87%,6536999 +2015-07-15,47.84000,48.50000,47.04000,47.30000,29.23500,-0.65%,5312935 +2015-07-16,47.36000,48.34000,47.35000,47.90000,29.60500,1.27%,4873674 +2015-07-17,47.90000,48.65000,47.31000,48.15000,29.76000,0.52%,6084817 +2015-07-20,48.25000,48.25000,47.01000,47.73000,29.50000,-0.87%,5942736 +2015-07-21,47.75000,48.61000,47.71000,48.11000,29.73500,0.80%,3694112 +2015-07-22,47.98000,49.20000,47.24000,49.06000,30.32200,1.97%,7763628 +2015-07-23,47.33000,49.20000,46.76500,48.01000,29.67300,-2.14%,8724208 +2015-07-24,48.18000,48.24000,46.82000,47.32000,29.24700,-1.44%,5298906 +2015-07-27,47.14000,48.23000,46.64000,47.91000,29.61200,1.25%,4880490 +2015-07-28,48.10000,48.98000,47.78000,48.87000,30.20500,2.00%,4486644 +2015-07-29,48.75000,49.59000,48.32000,49.42000,30.54500,1.13%,4949458 +2015-07-30,50.38000,51.77000,50.22000,51.29000,31.70100,3.78%,7974309 +2015-07-31,51.09000,52.88000,50.11000,50.60000,31.27400,-1.35%,8155345 +2015-08-03,50.79000,51.69000,50.61000,51.46000,31.80600,1.70%,4790610 +2015-08-04,51.24000,51.83700,50.83000,51.39000,31.76200,-0.14%,4558708 +2015-08-05,51.42000,52.09000,50.95000,51.86000,32.05300,0.91%,5229448 +2015-08-06,51.97000,52.48000,51.26000,51.32000,31.71900,-1.04%,3895765 +2015-08-07,50.76000,51.00000,49.45000,49.49000,30.92200,-3.57%,5325452 +2015-08-10,49.89000,51.20000,49.58000,51.14000,31.95300,3.33%,2976847 +2015-08-11,50.76000,51.11500,50.28000,51.01000,31.87200,-0.25%,3671679 +2015-08-12,50.58000,51.68000,49.77000,51.62000,32.25300,1.20%,4264220 +2015-08-13,51.35000,51.74000,51.10000,51.37000,32.09700,-0.48%,3723586 +2015-08-14,51.14000,52.35000,51.11500,52.02000,32.50300,1.27%,3812951 +2015-08-17,51.39000,52.59000,51.17000,52.45000,32.77100,0.83%,3767023 +2015-08-18,52.12000,52.56000,51.33000,52.05000,32.52100,-0.76%,4400046 +2015-08-19,51.64000,51.84000,49.40000,49.43000,30.88400,-5.03%,6785545 +2015-08-20,48.77000,49.57000,48.29000,48.65000,30.39700,-1.58%,6015398 +2015-08-21,48.20500,50.45000,48.07000,48.72000,30.44100,0.14%,7832848 +2015-08-24,45.71000,49.93000,45.63000,47.62000,29.75300,-2.26%,7211437 +2015-08-25,48.84000,49.30500,46.27000,46.33000,28.94700,-2.71%,6053305 +2015-08-26,47.58000,48.41000,46.12000,47.89000,29.92200,3.37%,4102494 +2015-08-27,48.71000,50.39000,48.50000,50.04000,31.26600,4.49%,3585237 +2015-08-28,50.17000,51.26000,49.94000,50.68000,31.66500,1.28%,3679964 +2015-08-31,50.48000,51.55000,50.05000,51.40000,32.11500,1.42%,3734441 +2015-09-01,50.24000,52.12000,50.14000,50.60000,31.61500,-1.56%,5924779 +2015-09-02,50.71000,51.47000,48.89000,49.77000,31.09700,-1.64%,7750475 +2015-09-03,49.56000,50.59000,48.75000,49.49000,30.92200,-0.56%,4643968 +2015-09-04,48.95000,49.80000,47.95000,48.21000,30.12200,-2.59%,3508676 +2015-09-08,49.01000,49.67000,48.62000,49.61000,30.99700,2.90%,3284753 +2015-09-09,50.22000,50.91000,49.57000,50.10000,31.30300,0.99%,4068257 +2015-09-10,49.09000,50.07000,48.20600,49.22000,30.75300,-1.76%,4473874 +2015-09-11,48.75000,49.34000,48.52000,48.94000,30.57800,-0.57%,4339404 +2015-09-14,48.92000,48.99000,48.11400,48.33000,30.19700,-1.25%,3049669 +2015-09-15,48.47000,48.73000,48.01000,48.61000,30.37200,0.58%,3272578 +2015-09-16,48.76000,49.52000,48.49000,49.15000,30.70900,1.11%,2668045 +2015-09-17,48.67000,48.79000,47.66000,47.76000,29.84100,-2.83%,3745179 +2015-09-18,47.26000,47.49000,45.22000,45.65000,28.52300,-4.42%,10100390 +2015-09-21,45.75000,46.57000,45.52000,46.20000,28.86600,1.20%,3183260 +2015-09-22,45.43000,45.67000,43.50000,43.79000,27.36000,-5.22%,4132026 +2015-09-23,44.07000,44.40000,42.96000,43.55000,27.21100,-0.55%,3589305 +2015-09-24,43.08000,44.45000,42.54000,44.10000,27.55400,1.26%,3904342 +2015-09-25,44.23000,44.40000,42.43000,42.89000,26.79800,-2.74%,3802735 +2015-09-28,42.75000,42.75000,41.69000,42.07000,26.28600,-1.91%,4748774 +2015-09-29,42.09000,43.20000,41.58500,41.78000,26.10500,-0.69%,5109329 +2015-09-30,44.51000,45.98000,43.40000,44.80000,27.99200,7.23%,9263005 +2015-10-01,44.81000,44.85000,42.36500,42.86000,26.77900,-4.33%,6315633 +2015-10-02,42.32000,43.22000,42.01000,43.18000,26.97900,0.75%,4368352 +2015-10-05,43.68000,45.57000,43.46000,44.84000,28.01700,3.84%,4959227 +2015-10-06,44.79000,46.52500,44.66000,46.20000,28.86600,3.03%,4135211 +2015-10-07,46.84000,47.93000,46.30000,47.29000,29.54700,2.36%,3561291 +2015-10-08,47.42000,48.58000,47.24000,48.33000,30.19700,2.20%,2963174 +2015-10-09,48.41000,49.50000,48.19000,49.03000,30.63400,1.45%,5099219 +2015-10-12,49.29000,49.29000,48.17000,49.02000,30.62800,-0.02%,2097786 +2015-10-13,48.95000,49.43000,48.56000,48.62000,30.37800,-0.82%,2807987 +2015-10-14,48.42000,49.26000,47.54000,47.80000,29.86600,-1.69%,4271390 +2015-10-15,42.28000,44.16000,40.52000,41.44000,25.89200,-13.31%,21466733 +2015-10-16,41.27000,41.36000,38.64000,39.56000,24.71800,-4.54%,13945625 +2015-10-19,39.20000,39.63000,38.43000,38.75000,24.21100,-2.05%,6879506 +2015-10-20,38.54000,38.94000,37.73000,38.52000,24.06800,-0.59%,9698655 +2015-10-21,38.09000,39.50000,36.80400,37.13000,23.19900,-3.61%,6890386 +2015-10-22,37.59000,39.46000,37.42000,39.24000,24.51800,5.68%,8104922 +2015-10-23,39.60000,41.83000,39.27000,41.15000,25.71100,4.87%,6726635 +2015-10-26,41.03000,41.43000,39.03000,39.55000,24.71100,-3.89%,5303253 +2015-10-27,39.27000,39.63000,38.92000,39.20000,24.49300,-0.88%,2525878 +2015-10-28,39.36000,39.55000,38.52000,39.34000,24.58000,0.36%,4387582 +2015-10-29,39.26000,39.26000,37.77000,38.06000,23.78000,-3.25%,6953949 +2015-10-30,39.13000,39.70000,37.14000,38.06000,23.78000,,6977116 +2015-11-02,37.76000,39.15000,37.30000,38.88000,24.29300,2.15%,4854380 +2015-11-03,38.88000,40.91000,38.76000,40.37000,25.22400,3.83%,5302382 +2015-11-04,39.59000,40.00500,38.49000,38.81000,24.64300,-3.86%,4586594 +2015-11-05,38.74000,39.30000,38.43000,38.87000,24.68100,0.15%,2826877 +2015-11-06,38.81000,39.07000,38.20000,38.81000,24.64300,-0.15%,2809695 +2015-11-09,38.83000,38.98000,37.99000,38.28000,24.30600,-1.37%,2892200 +2015-11-10,37.83000,38.25000,36.25000,36.54000,23.20100,-4.55%,4946522 +2015-11-11,36.76000,36.82000,35.02000,36.12000,22.93500,-1.15%,6378715 +2015-11-12,35.79000,36.03000,34.06500,34.08000,21.63900,-5.65%,8054764 +2015-11-13,33.98000,34.08000,32.38000,33.07000,20.99800,-2.96%,7420943 +2015-11-16,33.07000,34.52000,33.07000,34.29500,21.77600,3.70%,4095416 +2015-11-17,34.33000,34.74000,33.74500,33.88000,21.51200,-1.21%,3148599 +2015-11-18,33.83000,34.66000,33.83000,34.38000,21.83000,1.48%,2829631 +2015-11-19,34.91000,35.19000,34.08000,34.28000,21.76600,-0.29%,3392833 +2015-11-20,34.50000,34.83800,33.94000,34.41000,21.84900,0.38%,3102820 +2015-11-23,34.52000,35.20000,34.38000,34.70000,22.03300,0.84%,4500375 +2015-11-24,34.44000,34.52000,33.86000,34.27000,21.76000,-1.24%,3089188 +2015-11-25,34.10000,34.85000,33.73000,34.57000,21.95000,0.88%,2394553 +2015-11-27,34.51000,34.80000,34.25000,34.62000,21.98200,0.14%,912391 +2015-11-30,35.46000,35.97100,34.71000,35.94000,22.82000,3.81%,6184182 +2015-12-01,36.15000,36.62000,35.67000,36.51000,23.18200,1.59%,4035635 +2015-12-02,36.19000,36.36000,34.36000,34.54000,21.93100,-5.40%,5145467 +2015-12-03,34.76000,34.91000,33.47000,33.77000,21.44200,-2.23%,4557994 +2015-12-04,33.71000,34.65000,33.40000,34.45000,21.87400,2.01%,4357658 +2015-12-07,34.45000,35.23000,34.05000,35.10000,22.28700,1.89%,3640685 +2015-12-08,34.79000,35.57000,34.43000,35.43000,22.49600,0.94%,3800093 +2015-12-09,35.17000,36.48000,35.05000,35.72000,22.68100,0.82%,3649644 +2015-12-10,35.74000,36.50000,35.50000,36.22000,22.99800,1.40%,4904580 +2015-12-11,35.63000,36.56000,34.41000,35.98000,22.84600,-0.66%,5420086 +2015-12-14,36.04000,36.16600,33.40000,33.67000,21.37900,-6.42%,5003288 +2015-12-15,33.91000,35.02000,33.75000,34.25000,21.74700,1.72%,4141550 +2015-12-16,34.59000,34.99000,34.07000,34.78000,22.08400,1.55%,3919845 +2015-12-17,34.92000,35.00000,33.45000,33.92000,21.53800,-2.47%,4021828 +2015-12-18,33.70000,34.69200,33.50500,34.10000,21.65200,0.53%,6627290 +2015-12-21,34.29000,34.98000,34.15000,34.70000,22.03300,1.76%,2476171 +2015-12-22,34.57000,35.59000,34.15000,35.45000,22.50900,2.16%,2926922 +2015-12-23,35.65000,37.25000,35.46000,36.62000,23.25200,3.30%,3805539 +2015-12-24,36.48000,37.26000,36.47000,36.65000,23.27100,0.08%,1818521 +2015-12-28,36.72000,37.18000,36.26000,36.74000,23.32800,0.25%,2365984 +2015-12-29,37.04000,37.44000,36.78000,37.15000,23.58900,1.12%,3351273 +2015-12-30,37.00000,37.94000,37.00000,37.18000,23.60800,0.08%,2704088 +2015-12-31,37.01000,37.35000,36.60000,36.66000,23.27700,-1.40%,2391683 +2016-01-04,36.03000,36.43000,35.11000,36.27000,23.03000,-1.06%,4653163 +2016-01-05,36.50000,36.88000,35.92000,36.33000,23.06800,0.17%,3092673 +2016-01-06,35.65000,35.92000,34.33000,34.75000,22.06500,-4.35%,4120910 +2016-01-07,34.05000,34.81000,33.75500,34.54000,21.93100,-0.60%,5974801 +2016-01-08,34.38000,34.53000,32.16000,32.54000,20.66100,-5.79%,9802283 +2016-01-11,33.12000,33.12000,30.65000,31.35000,19.90600,-3.66%,7835025 +2016-01-12,31.72000,31.94000,30.41500,31.57000,20.04500,0.70%,6089973 +2016-01-13,31.59000,32.45000,30.95000,31.07000,19.72800,-1.58%,4733959 +2016-01-14,31.19000,32.43000,30.45000,32.11000,20.38800,3.35%,5229934 +2016-01-15,30.48000,31.24000,29.91000,30.89000,19.61400,-3.80%,8660078 +2016-01-19,31.46000,31.73000,29.39000,29.83000,18.94100,-3.43%,5466911 +2016-01-20,29.19000,29.50000,27.74500,29.22000,18.55300,-2.04%,6750525 +2016-01-21,29.45000,29.47000,27.41000,27.56000,17.49900,-5.68%,10447097 +2016-01-22,28.24000,28.50700,27.03000,27.93000,17.73400,1.34%,8350589 +2016-01-25,27.61000,27.69000,26.35000,26.40000,16.76300,-5.48%,6461757 +2016-01-26,26.50000,28.14000,26.50000,27.74000,17.61400,5.08%,5956766 +2016-01-27,27.40000,27.92000,26.73000,26.97000,17.12500,-2.78%,4982523 +2016-01-28,27.17000,27.27000,26.25000,26.75500,16.98800,-0.80%,8695489 +2016-01-29,29.02000,30.15000,28.05000,29.05000,18.44500,8.58%,12430968 +2016-02-01,29.06000,30.93000,28.60000,30.41000,19.30900,4.68%,7997413 +2016-02-02,29.71000,30.79000,28.27000,28.61000,18.16600,-5.92%,6713418 +2016-02-03,30.18000,31.33000,29.77000,30.52000,19.37900,6.68%,9232946 +2016-02-04,30.57000,33.62000,30.56000,32.19000,20.43900,5.47%,11677257 +2016-02-05,31.34000,31.90600,30.50000,31.59000,20.45800,-1.86%,7819035 +2016-02-08,30.91000,31.29000,29.68500,30.36000,19.66200,-3.89%,4843070 +2016-02-09,29.97000,30.21000,28.94600,29.41000,19.04600,-3.13%,5722036 +2016-02-10,29.73000,30.76000,29.66000,30.19000,19.55200,2.65%,5512398 +2016-02-11,29.48000,29.80000,28.64000,29.03000,18.80000,-3.84%,5989364 +2016-02-12,29.51000,29.93000,28.51000,29.88000,19.35100,2.93%,4263013 +2016-02-16,30.18000,31.53000,29.85000,31.33000,20.29000,4.85%,4966436 +2016-02-17,31.51000,32.40000,31.42000,31.97000,20.70400,2.04%,5097286 +2016-02-18,31.83000,33.65000,31.54000,33.11000,21.44300,3.57%,5550176 +2016-02-19,32.44000,32.73000,31.02000,31.34000,20.29600,-5.35%,4411569 +2016-02-22,31.98000,32.54000,31.56500,32.23000,20.87300,2.84%,4554540 +2016-02-23,32.04000,32.06000,30.65500,30.74000,19.90800,-4.62%,4239142 +2016-02-24,30.37000,31.25000,29.23000,31.08000,20.12800,1.11%,4672602 +2016-02-25,31.01000,31.01000,29.80000,30.92000,20.02400,-0.51%,3040417 +2016-02-26,31.32000,32.13000,31.11000,31.69000,20.52300,2.49%,3486365 +2016-02-29,31.64000,31.99000,31.25000,31.36000,20.30900,-1.04%,3555786 +2016-03-01,31.80000,33.86000,31.65000,33.23000,21.52000,5.96%,6654074 +2016-03-02,33.28000,34.18000,32.82000,33.93000,21.97400,2.11%,4881432 +2016-03-03,33.74000,35.06500,33.69000,34.75000,22.50500,2.42%,4239905 +2016-03-04,34.92000,35.66000,34.42500,34.53000,22.36200,-0.63%,5198404 +2016-03-07,34.23000,36.23000,33.77000,35.48000,22.97700,2.75%,5140266 +2016-03-08,35.24000,35.39000,34.13000,34.24000,22.17400,-3.49%,5705825 +2016-03-09,34.36000,35.12000,33.90000,34.21000,22.15500,-0.09%,4586116 +2016-03-10,34.33000,35.23000,33.97000,34.95000,22.63400,2.16%,4281483 +2016-03-11,35.66000,36.18000,35.25000,36.17000,23.42400,3.49%,3333055 +2016-03-14,35.70000,35.99000,34.45000,35.36000,22.90000,-2.24%,6751596 +2016-03-15,35.35000,35.50000,33.91000,34.62000,22.42000,-2.09%,3614508 +2016-03-16,34.27000,34.95000,33.80000,34.49000,22.33600,-0.38%,4212726 +2016-03-17,34.68000,35.55000,34.45000,34.93000,22.62100,1.28%,4231929 +2016-03-18,35.17000,36.99000,34.96000,36.57000,23.68300,4.70%,11672878 +2016-03-21,36.36000,36.95000,36.06000,36.54000,23.66400,-0.08%,2886796 +2016-03-22,36.31000,37.45000,36.10000,37.04000,23.98800,1.37%,4086212 +2016-03-23,36.72000,36.80000,34.75000,34.80000,22.53700,-6.05%,4559847 +2016-03-24,34.59000,34.70000,32.40000,33.23000,21.52000,-4.51%,8569957 +2016-03-28,33.66000,33.99000,33.25000,33.54000,21.72100,0.93%,3925239 +2016-03-29,33.21000,33.93000,32.48000,33.80000,21.88900,0.78%,3537127 +2016-03-30,34.03000,34.57000,33.55000,34.17000,22.12900,1.09%,3719870 +2016-03-31,33.98000,34.63000,33.88500,34.45000,22.31000,0.82%,2741179 +2016-04-01,33.90000,34.12000,33.34000,33.69000,21.81800,-2.21%,4556119 +2016-04-04,33.67000,33.84000,33.23000,33.55000,21.72800,-0.42%,2313276 +2016-04-05,33.27000,33.40000,32.65000,32.86000,21.28100,-2.06%,3464262 +2016-04-06,32.86000,33.72000,32.01000,33.72000,21.83800,2.62%,3525959 +2016-04-07,33.30000,33.60000,32.65000,33.11000,21.44300,-1.81%,3182953 +2016-04-08,33.39000,34.12000,33.08000,33.23000,21.52000,0.36%,2972935 +2016-04-11,34.35000,35.79000,34.21000,34.98000,22.65400,5.27%,7545207 +2016-04-12,34.94000,35.18200,34.03000,35.04000,22.69200,0.17%,4681494 +2016-04-13,34.73000,35.13000,33.85000,33.93000,21.97400,-3.17%,7300240 +2016-04-14,29.67000,29.85000,26.92800,27.11000,17.55700,-20.10%,48458893 +2016-04-15,26.97000,27.12400,25.54000,25.59000,16.57300,-5.61%,19415584 +2016-04-18,25.51000,26.27000,25.14000,25.78000,16.69600,0.74%,10781341 +2016-04-19,25.84000,26.12000,25.18000,25.33000,16.40400,-1.75%,8957061 +2016-04-20,25.43000,26.00500,25.22000,25.67000,16.62400,1.34%,8669477 +2016-04-21,25.74000,25.95800,25.23000,25.43000,16.46900,-0.93%,8587531 +2016-04-22,25.48000,25.74000,25.01000,25.32000,16.39800,-0.43%,7220696 +2016-04-25,25.33000,26.38000,25.26000,26.29000,17.02600,3.83%,7857818 +2016-04-26,26.54000,27.10000,26.44000,27.00000,17.48600,2.70%,7447623 +2016-04-27,27.00000,27.39000,26.50000,27.34000,17.70600,1.26%,7210194 +2016-04-28,27.14000,27.58500,26.78500,26.90000,17.42100,-1.61%,7380376 +2016-04-29,26.17000,26.22000,21.61000,21.77000,14.09900,-19.07%,24443229 +2016-05-02,21.14000,21.16000,20.21000,20.48000,13.26300,-5.93%,18806328 +2016-05-03,20.38000,20.47000,19.30000,19.44000,12.59000,-5.08%,13705544 +2016-05-04,19.81000,20.48000,19.75000,20.15000,13.04900,3.65%,11708656 +2016-05-05,20.20000,20.41500,19.89500,20.01000,12.95900,-0.69%,7901683 +2016-05-06,19.34000,19.40000,18.81000,19.07000,12.75800,-4.70%,8456851 +2016-05-09,19.12000,19.28600,18.71000,18.86000,12.61800,-1.10%,8927236 +2016-05-10,18.75000,19.38000,18.59000,19.25000,12.87800,2.07%,6100978 +2016-05-11,19.20000,19.45000,18.68800,18.72000,12.52400,-2.75%,5394182 +2016-05-12,18.86000,18.87000,18.42000,18.79000,12.57100,0.37%,10122373 +2016-05-13,18.72000,19.47000,18.63000,19.09000,12.77100,1.60%,6507449 +2016-05-16,19.08000,19.36000,18.98000,19.16000,12.81800,0.37%,7248818 +2016-05-17,19.03000,20.26000,19.03000,19.63500,13.13600,2.48%,7165853 +2016-05-18,19.58000,20.54000,19.57000,20.24000,13.54100,3.08%,7862382 +2016-05-19,20.15000,20.56000,20.01000,20.52000,13.72800,1.38%,8915783 +2016-05-20,20.54000,20.92000,20.29000,20.41000,13.65500,-0.54%,7198506 +2016-05-23,20.65000,21.07500,20.41000,20.80000,13.91500,1.91%,4304164 +2016-05-24,21.07000,21.10000,20.68000,20.88000,13.96900,0.38%,4871529 +2016-05-25,21.22000,21.76000,21.20000,21.48000,14.37000,2.87%,6824290 +2016-05-26,21.43000,21.66000,21.16000,21.55000,14.41700,0.33%,5244304 +2016-05-27,21.52000,21.95000,21.22000,21.66000,14.49100,0.51%,4165899 +2016-05-31,21.79000,22.60000,21.60000,22.56000,15.09300,4.16%,8221701 +2016-06-01,22.29000,23.06000,22.04000,23.01000,15.39400,1.99%,6727601 +2016-06-02,23.25000,23.81000,23.10500,23.75000,15.88900,3.22%,8292347 +2016-06-03,23.68000,23.90000,23.32000,23.64000,15.81500,-0.46%,7702280 +2016-06-06,23.59000,23.98000,23.57000,23.89000,15.98300,1.06%,4050709 +2016-06-07,23.96000,24.79300,23.94000,24.65000,16.49100,3.18%,5741136 +2016-06-08,24.75000,24.90000,24.05000,24.25000,16.22400,-1.62%,7107775 +2016-06-09,24.07000,24.22900,23.64000,24.14000,16.15000,-0.45%,6315259 +2016-06-10,23.79000,23.93000,23.11000,23.14000,15.48100,-4.14%,5599269 +2016-06-13,23.11000,23.45000,22.66000,22.68000,15.17300,-1.99%,5400295 +2016-06-14,22.54000,23.08200,22.30000,22.76000,15.22700,0.35%,4012295 +2016-06-15,22.92000,23.27000,22.56000,22.71500,15.19700,-0.20%,4369937 +2016-06-16,22.61000,22.70000,22.07000,22.69000,15.18000,-0.11%,4273259 +2016-06-17,22.81000,23.36000,22.72000,23.22000,15.53400,2.34%,7652428 +2016-06-20,23.53000,23.98600,23.30000,23.43000,15.67500,0.90%,4353930 +2016-06-21,23.38000,23.92000,23.20000,23.86000,15.96300,1.84%,3550523 +2016-06-22,23.86000,24.24000,23.77000,23.87000,15.96900,0.04%,3949339 +2016-06-23,24.16000,24.68000,24.11000,24.48000,16.37700,2.56%,4714601 +2016-06-24,23.41000,23.92000,23.01000,23.16000,15.49400,-5.39%,6496845 +2016-06-27,23.00000,23.07000,20.76500,20.87000,13.96200,-9.89%,6675247 +2016-06-28,21.48000,22.60000,21.42500,22.53000,15.07300,7.95%,6165136 +2016-06-29,23.24000,24.06000,22.91000,23.95000,16.02300,6.30%,8996995 +2016-06-30,23.80000,24.37000,23.20000,24.36000,16.29700,1.71%,8335366 +2016-07-01,24.21000,24.21000,23.93000,24.03000,16.07600,-1.35%,4944421 +2016-07-05,23.78000,23.80000,22.89000,23.16000,15.49400,-3.62%,3784992 +2016-07-06,22.35000,23.64000,22.09000,23.52000,15.73500,1.55%,6386761 +2016-07-07,24.02000,24.34000,23.51000,23.73000,15.87600,0.89%,7494165 +2016-07-08,24.20000,24.21000,23.51000,24.01000,16.06300,1.18%,6370427 +2016-07-11,24.14000,24.33000,23.94000,24.09000,16.11600,0.33%,5236863 +2016-07-12,27.48000,29.54000,27.47000,29.35000,19.63500,21.83%,29492343 +2016-07-13,29.35000,30.15000,28.97000,29.83000,19.95700,1.64%,10546628 +2016-07-14,30.03000,30.29000,29.04000,29.19000,19.52800,-2.15%,7786522 +2016-07-15,29.40000,29.43000,28.30000,28.90000,19.33400,-0.99%,6444387 +2016-07-18,29.20000,30.47000,29.00000,30.15000,20.17100,4.33%,7112983 +2016-07-19,30.35000,30.55000,29.70500,29.99000,20.06400,-0.53%,3351584 +2016-07-20,30.03000,30.50000,29.71000,30.50000,20.40500,1.70%,3760916 +2016-07-21,30.48000,31.55000,30.40000,31.22000,20.88700,2.36%,7436719 +2016-07-22,31.38000,31.76000,31.06000,31.58000,21.12700,1.15%,4602621 +2016-07-25,31.62000,31.83000,31.30000,31.44000,21.03400,-0.44%,4319300 +2016-07-26,31.28000,32.47000,31.00000,32.45000,21.70900,3.21%,4435535 +2016-07-27,32.53000,33.03500,31.80000,32.05000,21.44200,-1.23%,4490376 +2016-07-28,32.07000,32.63000,31.76000,32.60000,21.81000,1.72%,4133094 +2016-07-29,32.09000,32.41000,31.26400,32.03000,21.42800,-1.75%,6415998 +2016-08-01,32.00000,32.44000,31.80000,32.43000,21.69600,1.25%,7349615 +2016-08-02,33.30000,33.75000,30.27000,30.65000,20.50500,-5.49%,14366976 +2016-08-03,30.64000,31.10000,30.09000,30.73000,20.55900,0.26%,6056926 +2016-08-04,30.94000,31.39000,30.71000,31.26000,20.91300,1.72%,4459376 +2016-08-05,31.48000,32.48000,31.48000,32.13000,21.49500,2.78%,5094903 +2016-08-08,32.23000,32.75000,32.19000,32.61000,21.81600,1.49%,5216973 +2016-08-09,32.60000,32.65000,32.25000,32.49000,21.73600,-0.37%,3238934 +2016-08-10,32.53000,32.63000,31.30000,31.38000,20.99400,-3.42%,4537644 +2016-08-11,31.40000,31.98000,31.40000,31.75000,21.24100,1.18%,2330737 +2016-08-12,31.76000,31.87000,31.33000,31.55000,21.10700,-0.63%,2250186 +2016-08-15,31.57000,32.38000,31.57000,32.00000,21.40800,1.43%,3627412 +2016-08-16,32.00000,32.75000,31.90000,32.46000,21.71600,1.44%,3174104 +2016-08-17,32.49000,32.51000,31.50000,31.78000,21.26100,-2.09%,3514741 +2016-08-18,31.82000,32.49000,31.64000,32.07000,21.45500,0.91%,2352497 +2016-08-19,31.91000,32.72000,31.91000,32.33000,21.62900,0.81%,2659053 +2016-08-22,32.21000,32.33000,31.35000,31.87000,21.32100,-1.42%,2807031 +2016-08-23,32.18000,32.48000,31.97000,32.12000,21.48900,0.78%,2565773 +2016-08-24,32.13000,32.40000,31.43000,31.58000,21.12700,-1.68%,2772664 +2016-08-25,31.41000,32.25000,31.41000,32.05000,21.44200,1.49%,2591551 +2016-08-26,32.23000,33.48000,32.21000,33.33000,22.29800,3.99%,6087210 +2016-08-29,33.42000,33.97000,33.42000,33.73000,22.56600,1.20%,3972347 +2016-08-30,33.50000,34.14000,33.50000,33.92000,22.69300,0.56%,2929512 +2016-08-31,33.60000,34.14000,33.32000,33.74000,22.57200,-0.53%,5297539 +2016-09-01,33.76000,34.08000,33.34000,33.71000,22.55200,-0.09%,4149525 +2016-09-02,33.79000,34.25000,33.47000,33.92000,22.69300,0.62%,2723726 +2016-09-06,34.10000,34.57000,33.81500,34.47000,23.06100,1.62%,4357244 +2016-09-07,35.56000,36.65000,35.28000,36.51000,24.42600,5.92%,9483771 +2016-09-08,36.48000,36.58000,35.85500,36.31000,24.29200,-0.55%,4738335 +2016-09-09,36.77000,37.96000,35.99000,36.09000,24.14500,-0.61%,7724186 +2016-09-12,35.83000,36.70500,35.06000,36.55000,24.45200,1.27%,6149656 +2016-09-13,36.05000,36.50000,35.47000,36.14000,24.17800,-1.12%,4716852 +2016-09-14,36.09000,36.63000,35.46000,36.07000,24.13100,-0.19%,4074408 +2016-09-15,36.13000,36.64000,36.03000,36.45000,24.38500,1.05%,4246882 +2016-09-16,37.32000,37.32000,36.11000,36.40000,24.35200,-0.14%,8966569 +2016-09-19,36.28000,36.50000,35.50000,35.95000,24.47200,-1.24%,4950122 +2016-09-20,36.17000,36.21000,35.33000,35.53000,24.18700,-1.17%,2624883 +2016-09-21,35.40000,36.72000,35.40000,36.69000,24.97600,3.26%,3641139 +2016-09-22,36.76000,37.10000,36.36000,36.40000,24.77900,-0.79%,2585414 +2016-09-23,36.17000,36.85000,36.17000,36.46000,24.82000,0.16%,2497642 +2016-09-26,36.37000,37.42000,36.18000,37.20000,25.32300,2.03%,5411656 +2016-09-27,37.02000,38.53000,37.00000,38.42000,26.15400,3.28%,6853033 +2016-09-28,38.71000,39.04000,37.64500,38.21000,26.01100,-0.55%,4971532 +2016-09-29,38.12000,38.86000,37.41400,37.79000,25.72500,-1.10%,4046487 +2016-09-30,37.94000,38.84500,37.94000,38.55000,26.24200,2.01%,3839954 +2016-10-03,38.56000,39.33000,38.20000,38.41000,26.14700,-0.36%,3671026 +2016-10-04,38.61000,38.99000,38.05000,38.24000,26.03100,-0.44%,3593579 +2016-10-05,38.39000,38.91000,38.03000,38.54000,26.23600,0.78%,2679674 +2016-10-06,38.21000,38.31000,37.47000,37.81000,25.73900,-1.89%,4165294 +2016-10-07,37.93000,38.25300,37.58100,37.89000,25.79300,0.21%,3340221 +2016-10-10,38.14000,38.56000,37.66000,37.97000,25.84800,0.21%,4466576 +2016-10-11,38.22000,38.22000,34.83000,35.10000,23.89400,-7.56%,14457875 +2016-10-12,35.51000,36.00000,35.15000,35.23000,23.98200,0.37%,5153129 +2016-10-13,34.76000,35.53000,33.57900,35.18000,23.94800,-0.14%,7302333 +2016-10-14,35.36000,36.01000,34.97000,35.16000,23.93500,-0.06%,5413491 +2016-10-17,35.23000,35.57000,34.65000,35.01000,23.83300,-0.43%,4548281 +2016-10-18,35.34000,35.62000,34.82000,35.34000,24.05700,0.94%,5505109 +2016-10-19,34.95000,35.30000,33.54000,34.32000,23.36300,-2.89%,10115441 +2016-10-20,34.49000,35.27500,34.40000,34.98000,23.81200,1.92%,5159227 +2016-10-21,34.80000,35.00000,34.13000,34.50000,23.48500,-1.37%,4484120 +2016-10-24,34.70000,34.82000,34.48500,34.52000,23.49900,0.06%,2949576 +2016-10-25,35.04000,35.04000,34.15000,34.27000,23.32900,-0.72%,4172327 +2016-10-26,34.16000,35.10000,34.10000,34.84000,23.71700,1.66%,5638805 +2016-10-27,35.35000,35.78500,34.21000,34.24000,23.30800,-1.72%,6846022 +2016-10-28,34.22000,34.80000,34.03000,34.15000,23.24700,-0.26%,3142923 +2016-10-31,34.39000,34.65000,34.27000,34.31000,23.35600,0.47%,3121404 +2016-11-01,34.37000,34.63000,33.06000,33.71000,22.94800,-1.75%,4147084 +2016-11-02,33.67000,33.85000,32.62000,32.65000,22.22600,-3.14%,5446241 +2016-11-03,32.64000,33.28000,32.45000,33.08000,22.51900,1.32%,3855880 +2016-11-04,32.96000,33.67000,32.80000,33.00000,22.46400,-0.24%,3641374 +2016-11-07,33.56000,34.80000,33.47000,34.65000,23.58700,5.00%,4564570 +2016-11-08,34.43000,34.77000,33.86000,34.49000,23.47900,-0.46%,2676833 +2016-11-09,33.40000,35.31500,32.58000,34.76000,23.66200,0.78%,6166980 +2016-11-10,35.00000,36.63000,34.92000,36.17000,24.62200,4.06%,6204126 +2016-11-11,35.87000,37.32000,35.61100,37.25000,25.35700,2.99%,4736554 +2016-11-14,37.15000,38.44000,37.15000,38.00000,25.86800,2.01%,5205752 +2016-11-15,38.14000,38.60000,37.81000,38.51000,26.21500,1.34%,3527102 +2016-11-16,38.17000,38.74000,38.07000,38.26000,26.04500,-0.65%,2607373 +2016-11-17,38.40000,39.30000,38.35000,39.23000,26.70500,2.54%,4720662 +2016-11-18,39.20000,39.48000,38.50000,39.29000,26.74600,0.15%,2394385 +2016-11-21,39.32000,39.93000,39.11000,39.82000,27.10700,1.35%,2177737 +2016-11-22,39.95000,40.10000,38.91000,38.96000,26.52100,-2.16%,4799845 +2016-11-23,38.68000,39.09000,38.38000,38.82000,26.42600,-0.36%,2805721 +2016-11-25,38.90000,39.24000,38.45000,39.07000,26.59600,0.64%,1802333 +2016-11-28,38.91000,39.52000,38.52500,39.37000,26.80100,0.77%,3177685 +2016-11-29,39.41000,40.27000,39.33000,39.50000,26.88900,0.33%,3996239 +2016-11-30,39.63000,40.26000,39.56500,40.10000,27.29700,1.52%,3961930 +2016-12-01,40.73000,40.97000,38.03000,38.11000,25.94300,-4.96%,5532711 +2016-12-02,38.30000,39.02000,38.05000,38.87000,26.46000,1.99%,4144608 +2016-12-05,37.40000,39.63000,37.40000,39.16000,26.65800,0.75%,3813200 +2016-12-06,39.03000,39.49000,39.00000,39.15000,26.65100,-0.03%,3408928 +2016-12-07,39.76000,40.35500,38.90000,40.27000,27.41300,2.86%,7636382 +2016-12-08,40.29000,40.37000,39.14000,39.23000,26.70500,-2.58%,3584324 +2016-12-09,39.40000,40.14000,36.50000,39.38000,26.80700,0.38%,4125494 +2016-12-12,39.37000,39.39000,38.44000,39.17000,26.66400,-0.53%,3836444 +2016-12-13,39.22000,41.45400,39.08000,40.84000,27.80100,4.26%,5722053 +2016-12-14,40.87000,40.99000,40.00000,40.20000,27.36600,-1.57%,4504900 +2016-12-15,40.33000,40.97000,39.66000,40.60000,27.63800,1.00%,2927816 +2016-12-16,40.86000,40.87000,39.01000,39.10000,26.61700,-3.69%,8418473 +2016-12-19,38.50000,39.08900,38.33000,38.71000,26.78000,-1.00%,4271289 +2016-12-20,38.88000,39.30000,38.50000,38.76000,26.81500,0.13%,3301296 +2016-12-21,38.61000,39.55000,38.61000,38.91000,26.91800,0.39%,3136363 +2016-12-22,39.27000,39.63500,38.75000,39.02000,26.99500,0.28%,3098787 +2016-12-23,38.87000,39.21500,38.58000,39.11000,27.05700,0.23%,2473037 +2016-12-27,39.03000,39.52000,39.00000,39.38000,27.24400,0.69%,1940042 +2016-12-28,39.39000,39.56000,38.67500,38.79000,26.83500,-1.50%,2592751 +2016-12-29,38.79000,39.14000,37.83000,38.02000,26.30300,-1.99%,2710850 +2016-12-30,38.18000,38.66000,37.99000,38.17000,26.40700,0.39%,2897495 +2017-01-03,38.46000,40.10000,38.40000,39.62000,27.41000,3.80%,5129251 +2017-01-04,39.73000,40.27000,38.93000,39.12000,27.06400,-1.26%,3842717 +2017-01-05,39.07000,39.23000,38.57000,39.05000,27.01500,-0.18%,2890121 +2017-01-06,39.06000,39.20000,38.18000,38.49000,26.62800,-1.43%,4529885 +2017-01-09,38.49000,38.74000,38.02000,38.05000,26.32400,-1.14%,3263995 +2017-01-10,38.10000,38.64000,37.57000,37.63000,26.03300,-1.10%,4266857 +2017-01-11,37.60000,38.06000,36.22000,36.87000,25.50700,-2.02%,6268895 +2017-01-12,36.79000,36.83700,35.64000,36.75000,25.42400,-0.33%,3849645 +2017-01-13,36.75000,37.39000,36.75000,36.90000,25.52800,0.41%,2515820 +2017-01-17,37.14000,37.82000,36.75000,37.02000,25.61100,0.33%,3291286 +2017-01-18,37.11000,37.48000,36.75000,37.24000,25.76300,0.59%,2866839 +2017-01-19,37.10000,37.30700,36.13000,36.34000,25.14100,-2.42%,2958673 +2017-01-20,36.36000,37.04500,36.31500,36.47000,25.23000,0.36%,3041380 +2017-01-23,36.67000,36.68000,35.54000,36.37000,25.16100,-0.27%,4955502 +2017-01-24,37.86000,38.00000,36.60000,37.44000,25.90200,2.94%,8551301 +2017-01-25,42.45000,46.68000,42.16000,42.67000,29.52000,13.97%,46164733 +2017-01-26,42.62000,44.79000,42.62000,43.90000,30.37100,2.88%,14711949 +2017-01-27,44.07000,44.99000,43.62000,44.50000,30.78600,1.37%,7679943 +2017-01-30,44.40000,45.21000,44.11000,44.90000,31.06200,0.90%,6863584 +2017-01-31,44.85000,45.19000,44.23000,45.15000,31.23500,0.56%,5597625 +2017-02-01,45.61000,45.65000,44.05000,44.78000,30.97900,-0.82%,5382069 +2017-02-02,44.29000,45.73000,44.29000,45.27000,31.31800,1.09%,5447299 +2017-02-03,45.31000,46.35500,45.30000,46.29000,32.02400,2.25%,5767989 +2017-02-06,46.04000,46.39000,45.08000,45.44000,31.43600,-1.84%,4651821 +2017-02-07,45.48000,46.46000,45.14000,46.10000,31.89300,1.45%,4946803 +2017-02-08,45.55000,46.09000,45.14000,45.80000,31.68500,-0.65%,4852602 +2017-02-09,46.45000,46.63000,45.75000,46.37000,32.07900,1.24%,3452439 +2017-02-10,46.51000,46.60000,45.83000,46.46000,32.14200,0.19%,3658189 +2017-02-13,46.89000,48.08000,46.58000,47.80000,33.06900,2.88%,5521563 +2017-02-14,47.65000,48.14000,47.37000,47.85000,33.10300,0.10%,4105112 +2017-02-15,47.93000,48.53000,47.50000,48.15000,33.31100,0.63%,5004179 +2017-02-16,48.30000,48.35000,47.35000,47.57000,32.91000,-1.20%,4450836 +2017-02-17,47.41000,47.48000,46.88000,47.14000,32.61200,-0.90%,3270914 +2017-02-21,47.43000,47.73000,47.04500,47.43000,32.81300,0.62%,3217132 +2017-02-22,47.40000,47.51000,47.19000,47.35000,32.75700,-0.17%,2658385 +2017-02-23,47.50000,47.74000,47.04000,47.39000,32.78500,0.08%,4064626 +2017-02-24,46.98000,47.75000,46.72000,47.75000,33.03400,0.76%,3172622 +2017-02-27,47.22000,47.81000,46.89000,47.69000,32.99300,-0.13%,5420598 +2017-02-28,47.40000,48.68000,47.37000,48.19000,33.33900,1.05%,5592772 +2017-03-01,48.65000,49.70000,48.35000,49.48000,34.23100,2.68%,4625317 +2017-03-02,49.44000,49.79000,48.42000,48.92000,33.84400,-1.13%,4130213 +2017-03-03,49.02000,49.65000,48.75000,48.96000,33.87100,0.08%,3098879 +2017-03-06,48.59000,48.81600,48.00000,48.51000,33.56000,-0.92%,3474135 +2017-03-07,48.55000,48.70000,47.96000,48.28000,33.40100,-0.47%,2285351 +2017-03-08,48.22000,48.74500,47.96000,48.11000,33.28300,-0.35%,2081073 +2017-03-09,47.55000,47.80000,45.58000,46.68000,32.29400,-2.97%,6329496 +2017-03-10,47.22000,47.29000,46.60000,47.28000,32.70900,1.29%,3527035 +2017-03-13,47.35000,47.71000,46.92000,47.57000,32.91000,0.61%,2949496 +2017-03-14,47.24000,47.35500,46.01000,46.70000,32.30800,-1.83%,3493241 +2017-03-15,46.78000,47.19000,46.01000,47.06000,32.55700,0.77%,4057235 +2017-03-16,47.30000,47.62000,46.80000,47.23000,32.67400,0.36%,3191636 +2017-03-17,47.46000,47.54000,46.76000,46.87000,32.42500,-0.76%,6829485 +2017-03-20,46.24000,46.78500,45.79000,46.08000,32.31500,-1.69%,3441462 +2017-03-21,46.07000,46.23000,44.26000,44.51000,31.21400,-3.41%,4693437 +2017-03-22,44.42000,45.11000,43.70000,45.01000,31.56400,1.12%,4311053 +2017-03-23,44.85000,45.47000,44.54000,45.13000,31.64800,0.27%,3662901 +2017-03-24,46.44000,46.68000,44.87000,45.24000,31.72600,0.24%,5278240 +2017-03-27,44.67000,45.10000,44.28000,44.91000,31.49400,-0.73%,3164923 +2017-03-28,44.90000,45.44000,44.63000,45.28000,31.75400,0.82%,3418152 +2017-03-29,45.15000,45.69000,44.53000,45.67000,32.02700,0.86%,2608148 +2017-03-30,45.56000,47.38500,45.40000,47.12000,33.04400,3.17%,5955211 +2017-03-31,46.92000,47.04000,45.91300,45.93000,32.20900,-2.53%,3387302 +2017-04-03,45.63000,46.00000,44.69000,45.30000,31.76800,-1.37%,6306739 +2017-04-04,45.22000,46.09000,45.08000,45.97000,32.23700,1.48%,2353885 +2017-04-05,46.34000,47.20000,45.88000,46.00000,32.25900,0.07%,3669945 +2017-04-06,46.25000,46.59000,45.67000,46.25000,32.43400,0.54%,2958206 +2017-04-07,46.26000,46.97000,45.68500,46.85000,32.85500,1.30%,3589301 +2017-04-10,47.16000,48.27000,47.13000,47.60000,33.38100,1.60%,5389126 +2017-04-11,48.50000,49.47000,47.56000,49.09000,34.42500,3.13%,7672388 +2017-04-12,49.01000,49.09000,47.71000,48.34000,33.90000,-1.53%,4226662 +2017-04-13,48.10000,48.82000,47.84000,48.17000,33.78000,-0.35%,3791164 +2017-04-17,48.36000,48.78500,47.97000,48.49000,34.00500,0.66%,2974408 +2017-04-18,48.19000,48.60000,47.83000,48.54000,34.04000,0.10%,3322851 +2017-04-19,48.54000,49.19000,48.44000,48.56000,34.05400,0.04%,2957039 +2017-04-20,47.88000,48.68500,47.22000,48.55000,34.04700,-0.02%,5842421 +2017-04-21,48.52000,48.71000,47.89000,48.26000,33.84300,-0.60%,3359447 +2017-04-24,49.08000,49.68000,48.73000,49.42000,34.65700,2.40%,4571413 +2017-04-25,49.81000,50.96000,49.53000,50.51000,35.42100,2.21%,7706938 +2017-04-26,44.61000,44.86000,41.76000,42.01000,29.46000,-16.83%,34393239 +2017-04-27,42.17000,43.00000,41.78500,42.30000,29.66400,0.69%,9480691 +2017-04-28,42.71000,42.73000,41.20000,42.13000,29.54500,-0.40%,8576394 +2017-05-01,42.08000,42.30000,41.73000,42.18000,29.58000,0.12%,7358708 +2017-05-02,42.23000,42.46000,41.97000,42.44000,29.76200,0.62%,6339059 +2017-05-03,42.32000,42.72000,42.08000,42.51000,29.81100,0.16%,5356191 +2017-05-04,42.58000,42.70000,42.35000,42.58000,29.86000,0.16%,4430858 +2017-05-05,42.34000,43.56000,42.15000,43.55000,30.54000,2.28%,4879993 +2017-05-08,43.61000,43.62000,42.75000,42.87000,30.06400,-1.56%,2989279 +2017-05-09,42.87000,43.10000,42.49000,42.83000,30.03500,-0.09%,2790640 +2017-05-10,42.90000,43.20000,42.78000,43.11000,30.23200,0.65%,3280692 +2017-05-11,43.01000,43.17000,42.43000,42.48000,29.79000,-1.46%,5169914 +2017-05-12,42.48000,43.07000,42.27000,43.04000,30.18300,1.32%,3522132 +2017-05-15,43.16000,43.57000,42.99000,43.48000,30.49100,1.02%,4352547 +2017-05-16,43.67000,44.05500,43.40000,44.00000,30.85600,1.20%,4079544 +2017-05-17,43.46000,43.62500,42.12000,42.16000,29.56600,-4.18%,5851233 +2017-05-18,42.66000,42.66000,41.67000,42.25000,29.62900,0.21%,4061754 +2017-05-19,42.38000,42.78000,42.36000,42.51000,29.81100,0.62%,3248572 +2017-05-22,42.84000,43.16000,42.22000,42.77000,29.99300,0.61%,2468229 +2017-05-23,43.10000,43.17000,42.44500,42.63000,29.89500,-0.33%,2656258 +2017-05-24,43.05000,43.20000,42.58700,42.73000,29.96500,0.23%,2357024 +2017-05-25,42.88000,43.41500,42.48000,43.11000,30.23200,0.89%,2861087 +2017-05-26,42.67000,43.00000,42.20000,42.53000,29.82500,-1.35%,3271415 +2017-05-30,42.21000,43.54500,42.21000,43.24000,30.32300,1.67%,3535983 +2017-05-31,43.39000,43.57000,42.86000,43.57000,30.55400,0.76%,4237830 +2017-06-01,43.56000,43.56000,42.63000,42.88000,30.07100,-1.58%,3489439 +2017-06-02,42.96000,43.35000,42.91000,43.22000,30.30900,0.79%,2679847 +2017-06-05,42.86000,42.99000,42.06000,42.08000,29.51000,-2.64%,3262334 +2017-06-06,42.00000,42.34500,41.59000,41.89000,29.37600,-0.45%,3186534 +2017-06-07,42.09000,42.56000,41.76500,41.94000,29.41100,0.12%,2384530 +2017-06-08,42.05000,42.82000,41.58000,42.77000,29.99300,1.98%,3081273 +2017-06-09,42.86000,43.53000,41.60000,42.37000,29.71300,-0.94%,4736695 +2017-06-12,41.75000,41.94000,40.32000,41.54000,29.13100,-1.96%,6213749 +2017-06-13,41.99000,42.40000,41.78000,42.03000,29.47400,1.18%,3963211 +2017-06-14,42.23000,42.23000,40.81000,41.28000,28.94900,-1.78%,3898151 +2017-06-15,40.45000,41.65000,40.40000,41.52000,29.11700,0.58%,3652962 +2017-06-16,41.40000,42.10000,41.33000,42.03000,29.47400,1.23%,6702711 +2017-06-19,41.65000,42.15000,41.55000,41.83000,29.77600,-0.48%,3055869 +2017-06-20,41.68000,41.74000,41.03000,41.04000,29.21400,-1.89%,3250254 +2017-06-21,41.19000,41.87100,41.08200,41.66000,29.65500,1.51%,2754075 +2017-06-22,41.96000,42.23000,41.59000,42.01000,29.90400,0.84%,2432020 +2017-06-23,42.01000,43.25000,41.94000,42.67000,30.37400,1.57%,3565976 +2017-06-26,42.95000,43.27000,42.24000,42.39000,30.17500,-0.66%,3179349 +2017-06-27,41.10000,41.20000,39.51000,39.51000,28.12500,-6.79%,8888103 +2017-06-28,40.00000,40.29900,39.43500,40.18000,28.60100,1.70%,4680116 +2017-06-29,39.84000,39.92000,38.28400,38.91000,27.69700,-3.16%,6053597 +2017-06-30,39.40000,39.45000,38.51000,38.75000,27.58400,-0.41%,3830440 +2017-07-03,38.92000,39.27000,38.57000,38.59000,27.47000,-0.41%,1975084 +2017-07-05,38.80000,39.14000,38.16000,39.02000,27.77600,1.11%,4998527 +2017-07-06,38.28000,38.44000,36.94000,37.29000,26.54400,-4.43%,8967950 +2017-07-07,37.48000,38.69000,37.22000,38.20000,27.19200,2.44%,5813434 +2017-07-10,38.14000,38.60000,37.88000,38.39000,27.32700,0.50%,3572144 +2017-07-11,38.37000,39.16000,38.37000,38.72000,27.56200,0.86%,3695173 +2017-07-12,39.33000,40.17000,39.15000,39.70000,28.26000,2.53%,4963985 +2017-07-13,37.62000,39.01000,37.32000,38.32000,27.27700,-3.48%,11489406 +2017-07-14,38.40000,39.69000,38.38000,39.50000,28.11700,3.08%,5267068 +2017-07-17,39.00000,39.25000,38.55500,39.07000,27.81100,-1.09%,3796677 +2017-07-18,39.06000,39.06000,38.30000,38.83000,27.64100,-0.61%,3272550 +2017-07-19,39.00000,39.44000,38.93100,39.24000,27.93200,1.06%,4083376 +2017-07-20,39.24000,39.60000,38.87000,39.42000,28.06100,0.46%,2729725 +2017-07-21,39.48000,39.72000,39.07500,39.58000,28.17400,0.41%,3235369 +2017-07-24,39.63000,40.13000,39.23000,39.76000,28.30300,0.45%,6264860 +2017-07-25,32.33000,34.13000,31.88000,33.20000,23.63300,-16.50%,35291498 +2017-07-26,33.35000,33.42000,32.08000,32.34000,23.02100,-2.59%,12564150 +2017-07-27,32.50000,33.02900,32.10000,32.56000,23.17700,0.68%,7417258 +2017-07-28,32.30000,32.62000,31.88000,32.61000,23.21300,0.15%,7810323 +2017-07-31,32.73000,33.14000,32.48000,32.96000,23.46200,1.07%,7099617 +2017-08-01,33.05000,33.51000,32.90000,33.37000,23.75400,1.24%,5935409 +2017-08-02,33.46000,33.46800,33.03000,33.42000,23.78900,0.15%,5825291 +2017-08-03,33.51000,33.76500,33.26000,33.57000,23.89600,0.45%,4905389 +2017-08-04,33.71000,34.03500,33.36000,33.43000,23.79700,-0.42%,6752116 +2017-08-07,33.40000,33.66000,33.24000,33.48000,23.83200,0.15%,5513965 +2017-08-08,33.39000,33.62000,32.97000,32.99000,23.48300,-1.46%,5977387 +2017-08-09,32.74000,32.99500,32.47000,32.60000,23.20600,-1.18%,4245557 +2017-08-10,32.36000,32.52000,31.51000,31.55000,22.45800,-3.22%,6243015 +2017-08-11,32.25000,33.25000,31.97000,32.29000,22.98500,2.35%,5593916 +2017-08-14,32.65000,33.16000,32.54000,32.55000,23.17000,0.81%,3954451 +2017-08-15,32.59000,32.67200,32.26000,32.28000,22.97800,-0.83%,2746786 +2017-08-16,32.34000,32.51000,32.18000,32.48000,23.12000,0.62%,2483688 +2017-08-17,32.30000,32.60000,31.47000,31.51000,22.43000,-2.99%,3390013 +2017-08-18,31.58000,31.74000,31.04000,31.37000,22.33000,-0.44%,2869550 +2017-08-21,31.47000,31.54000,31.14000,31.46000,22.39400,0.29%,3123191 +2017-08-22,31.67000,32.38000,31.56000,32.29000,22.98500,2.64%,2549890 +2017-08-23,31.12000,31.36000,30.60000,31.01000,22.07400,-3.96%,7726937 +2017-08-24,31.11000,31.43000,30.95000,31.02000,22.08100,0.03%,4396319 +2017-08-25,31.07000,31.40000,30.85000,31.25000,22.24500,0.74%,3305684 +2017-08-28,31.34000,31.70000,31.12000,31.49000,22.41600,0.77%,2843372 +2017-08-29,31.20000,31.55000,30.95000,31.45000,22.38700,-0.13%,3348246 +2017-08-30,31.36000,31.58000,30.91000,31.50000,22.42300,0.16%,3758989 +2017-08-31,31.80000,31.80000,31.26000,31.53000,22.44400,0.10%,4124937 +2017-09-01,31.59000,32.02000,31.55000,31.80000,22.63600,0.86%,2115126 +2017-09-05,31.84000,33.35000,31.83000,32.75000,23.31300,2.99%,8431124 +2017-09-06,32.85000,33.31000,32.65000,32.79000,23.34100,0.12%,4915193 +2017-09-07,32.93000,32.98000,31.89000,32.34000,23.02100,-1.37%,4270035 +2017-09-08,32.31000,32.31000,31.90000,31.99000,22.77200,-1.08%,3547861 +2017-09-11,31.27000,31.79000,30.89000,30.95000,22.03100,-3.25%,6442498 +2017-09-12,31.00000,32.00000,30.96000,31.89000,22.70000,3.04%,5108572 +2017-09-13,32.12000,32.85000,31.94000,32.78000,23.33400,2.79%,5274496 +2017-09-14,32.51000,32.79000,32.35000,32.65000,23.24100,-0.40%,3338789 +2017-09-15,32.66000,33.64000,32.40000,33.55000,23.88200,2.76%,9171550 +2017-09-18,33.75000,33.92300,32.31000,33.52000,23.86100,-0.09%,8521510 +2017-09-19,32.75000,32.92000,31.70000,32.18000,23.35500,-4.00%,7946068 +2017-09-20,32.19000,32.68000,31.97000,32.38000,23.50000,0.62%,4362557 +2017-09-21,32.38000,33.05000,32.05000,32.72000,23.74700,1.05%,4661601 +2017-09-22,32.67000,33.65000,32.56000,33.57000,24.36400,2.60%,4384634 +2017-09-25,33.42000,33.70000,32.97000,33.16000,24.06700,-1.22%,3446826 +2017-09-26,33.18000,33.50000,32.80000,32.87000,23.85600,-0.87%,3408704 +2017-09-27,33.02000,33.47000,32.59000,33.18000,24.08100,0.94%,3724071 +2017-09-28,33.25000,33.37000,32.41000,32.98000,23.93600,-0.60%,4565542 +2017-09-29,32.99000,33.23000,32.75000,33.17000,24.07400,0.58%,2483712 +2017-10-02,33.64000,34.48000,33.54000,34.20000,24.82100,3.11%,7393719 +2017-10-03,34.20000,34.25000,33.53000,34.05000,24.71200,-0.44%,3739357 +2017-10-04,34.04000,34.26000,33.86000,33.98000,24.66200,-0.21%,3049756 +2017-10-05,34.08000,34.28000,33.76000,34.10000,24.74900,0.35%,3150220 +2017-10-06,33.86000,34.13000,33.51000,33.79000,24.52400,-0.91%,3360079 +2017-10-09,34.03000,34.82000,33.84000,33.85000,24.56700,0.18%,3632809 +2017-10-10,34.24000,34.34500,33.36000,33.75000,24.49500,-0.30%,5187527 +2017-10-11,33.58000,34.10000,33.40000,33.50000,24.31300,-0.74%,3483188 +2017-10-12,33.40000,33.77000,33.22000,33.62000,24.40000,0.36%,5083120 +2017-10-13,33.86000,34.56000,33.66000,34.40000,24.96600,2.32%,4143795 +2017-10-16,34.46000,34.55000,34.08500,34.49000,25.03200,0.26%,3544996 +2017-10-17,34.04000,34.19000,33.15000,33.96000,24.64700,-1.54%,5932640 +2017-10-18,34.11000,34.33000,34.02000,34.26000,24.86500,0.88%,3730725 +2017-10-19,33.92000,34.35000,33.85300,34.34000,24.92300,0.23%,4347907 +2017-10-20,34.55000,35.28000,34.41000,34.94000,25.35800,1.75%,8284828 +2017-10-23,39.65000,40.90000,37.64000,39.35000,28.55900,12.62%,33542604 +2017-10-24,39.50000,40.34000,38.51000,38.84000,28.18900,-1.30%,11989769 +2017-10-25,38.47000,38.68000,37.50000,38.15000,27.68800,-1.78%,7379280 +2017-10-26,38.31000,38.62000,37.57000,38.18000,27.71000,0.08%,4264314 +2017-10-27,38.26000,38.26000,36.84500,36.90000,26.78100,-3.35%,5252944 +2017-10-30,36.95000,36.98000,36.12000,36.68000,26.62100,-0.60%,5819176 +2017-10-31,36.82000,37.73000,36.57000,36.97000,26.83200,0.79%,4375224 +2017-11-01,37.38000,37.63000,36.66000,36.96000,26.82400,-0.03%,2749139 +2017-11-02,36.97000,37.00000,36.38000,36.77000,26.68700,-0.51%,2742841 +2017-11-03,36.60000,36.98000,36.16000,36.33000,26.36700,-1.20%,2278186 +2017-11-06,36.28000,37.53000,36.07000,37.46000,27.18700,3.11%,3185648 +2017-11-07,37.43000,37.48600,36.84000,37.12000,26.94100,-0.91%,2519972 +2017-11-08,37.04000,38.20000,36.73100,37.71000,27.36900,1.59%,3940276 +2017-11-09,37.13000,38.13000,37.13000,37.41000,27.15100,-0.80%,4336743 +2017-11-10,37.20000,38.08000,37.20000,37.99000,27.57200,1.55%,3008360 +2017-11-13,37.90000,37.94000,37.32000,37.66000,27.33200,-0.87%,2278152 +2017-11-14,37.62000,37.93000,37.33000,37.49000,27.20900,-0.45%,2598799 +2017-11-15,37.34000,37.85000,37.24000,37.81000,27.44100,0.85%,3478562 +2017-11-16,37.96000,39.28000,37.93000,39.12000,28.39200,3.46%,5258404 +2017-11-17,39.24000,39.60000,38.78000,39.42000,28.61000,0.77%,3137317 +2017-11-20,39.34000,40.07000,39.08000,39.85000,28.92200,1.09%,3980590 +2017-11-21,40.05000,40.63900,39.96000,40.14000,29.13200,0.73%,3842499 +2017-11-22,40.02000,40.47000,39.82000,40.33000,29.27000,0.47%,2349807 +2017-11-24,40.36000,40.55000,39.97000,40.29000,29.24100,-0.10%,1340056 +2017-11-27,39.47000,39.70000,38.56000,39.08000,28.36300,-3.00%,5621453 +2017-11-28,39.38000,40.05000,38.96000,39.98000,29.01600,2.30%,3802594 +2017-11-29,39.95000,40.50000,38.66000,38.75000,28.12400,-3.08%,6070187 +2017-11-30,38.99000,39.16000,38.21000,38.56000,27.98600,-0.49%,6782523 +2017-12-01,38.31000,39.28000,37.25000,39.11000,28.38500,1.43%,5125089 +2017-12-04,39.76000,40.02000,38.78000,39.20000,28.45000,0.23%,4526402 +2017-12-05,39.52000,39.95000,39.04000,39.13000,28.39900,-0.18%,3928593 +2017-12-06,39.17000,39.31000,38.56000,39.18000,28.43600,0.13%,2511691 +2017-12-07,39.16000,40.10000,38.98000,39.58000,28.72600,1.02%,3623699 +2017-12-08,39.83000,40.62000,39.58000,40.49000,29.38600,2.30%,5484432 +2017-12-11,40.35000,41.13000,40.17000,40.47000,29.37200,-0.05%,3662820 +2017-12-12,40.67000,42.57000,40.60000,42.12000,30.56900,4.08%,6334919 +2017-12-13,42.37000,42.65000,41.94000,42.08000,30.54000,-0.09%,4457142 +2017-12-14,42.21000,42.29000,41.84000,41.94000,30.43900,-0.33%,3266626 +2017-12-15,42.20000,42.21000,41.41000,42.02000,30.49700,0.19%,5226620 +2017-12-18,42.36000,43.07000,42.23000,42.99000,31.20100,2.31%,4438856 +2017-12-19,42.21000,42.73000,41.94000,42.18000,31.07000,-1.88%,4509414 +2017-12-20,42.44000,42.50000,41.36000,41.53000,30.59100,-1.54%,3321926 +2017-12-21,41.72000,42.53000,41.59000,41.96000,30.90800,1.04%,3416825 +2017-12-22,41.93000,42.39000,41.90000,42.17000,31.06300,0.50%,1713079 +2017-12-26,41.99000,42.70000,41.71000,42.14000,31.04100,-0.07%,2967661 +2017-12-27,42.24000,42.49000,41.73000,42.11000,31.01900,-0.07%,1924430 +2017-12-28,42.19000,42.26000,41.74000,42.02000,30.95200,-0.21%,1365904 +2017-12-29,42.01000,42.35000,41.84000,41.84000,30.82000,-0.43%,1858084 +2018-01-02,42.35000,43.14000,41.91000,42.93000,31.62300,2.61%,2858238 +2018-01-03,42.93000,43.15000,42.48000,42.85000,31.56400,-0.19%,3442424 +2018-01-04,42.87000,43.23000,41.97000,42.64000,31.40900,-0.49%,2813467 +2018-01-05,42.84000,42.99000,42.44000,42.94000,31.63000,0.70%,2175256 +2018-01-08,48.78000,49.70000,45.62000,46.00000,33.88400,7.13%,23296795 +2018-01-09,46.48000,47.29000,46.04000,46.39000,34.17100,0.85%,10134043 +2018-01-10,46.16000,47.27000,45.81000,47.07000,34.67200,1.47%,3775278 +2018-01-11,47.36000,49.05000,47.11000,49.01000,36.10100,4.12%,6194888 +2018-01-12,49.12000,51.88000,49.11000,51.26000,37.75900,4.59%,7656639 +2018-01-16,50.77000,52.34000,50.42000,51.51000,37.94300,0.49%,6837532 +2018-01-17,51.27000,52.42000,50.89000,52.14000,38.40700,1.22%,4071285 +2018-01-18,52.20000,52.29000,51.62000,52.01000,38.31100,-0.25%,3931322 +2018-01-19,52.14000,52.77000,51.74000,52.62000,38.76000,1.17%,3836564 +2018-01-22,52.49000,53.25000,52.04000,53.16000,39.15800,1.03%,3569904 +2018-01-23,53.18000,54.12000,52.93000,54.06000,39.82100,1.69%,3138974 +2018-01-24,54.04000,54.08000,52.30000,52.97000,39.01800,-2.02%,5516604 +2018-01-25,53.46000,53.80000,52.67000,53.17000,39.16600,0.38%,3594335 +2018-01-26,53.51000,55.00000,53.44000,54.94000,40.46900,3.33%,7260648 +2018-01-29,54.00000,55.62000,53.51000,55.11000,40.59500,0.31%,8889515 +2018-01-30,54.00000,55.01000,53.15000,54.98000,40.49900,-0.24%,7643904 +2018-01-31,55.15000,56.45000,55.07000,55.20000,40.66100,0.40%,5076468 +2018-02-01,54.72000,55.53000,53.80000,54.44000,40.10100,-1.38%,5326181 +2018-02-02,53.99000,54.00000,51.38000,51.77000,38.13400,-4.90%,6504531 +2018-02-05,51.26000,52.42000,49.51000,49.65000,36.57300,-4.10%,6386645 +2018-02-06,48.08000,49.45000,47.20000,48.68000,35.85800,-1.95%,9464898 +2018-02-07,49.20000,50.61000,48.79000,49.55000,36.49900,1.79%,5893630 +2018-02-08,49.46000,49.66000,47.43000,47.44000,34.94500,-4.26%,4111940 +2018-02-09,48.05000,48.50000,46.12000,47.82000,35.22500,0.80%,5091193 +2018-02-12,48.15000,49.51000,48.15000,49.17000,36.21900,2.82%,3299037 +2018-02-13,49.32000,49.89000,48.82000,49.63000,36.55800,0.94%,2904316 +2018-02-14,49.02000,51.73000,49.02000,51.37000,37.84000,3.51%,3646873 +2018-02-15,51.87000,52.16000,50.55000,51.52000,37.95000,0.29%,3166619 +2018-02-16,51.46000,51.93000,51.10000,51.42000,37.87600,-0.19%,2619807 +2018-02-20,51.26000,52.40000,50.95000,52.12000,38.39200,1.36%,2627125 +2018-02-21,52.20000,52.77000,51.38000,51.44000,37.89100,-1.30%,2322602 +2018-02-22,51.59000,52.17400,51.16000,51.36000,37.83200,-0.16%,2118296 +2018-02-23,51.88000,53.58000,51.69000,53.29000,39.25400,3.76%,3200343 +2018-02-26,53.47000,53.58700,52.35000,53.55000,39.44500,0.49%,2942503 +2018-02-27,53.61000,54.09000,52.39000,52.87000,38.94500,-1.27%,3615627 +2018-02-28,52.85000,54.54000,52.81000,53.40000,39.33500,1.00%,4258719 +2018-03-01,53.82000,55.12000,53.31000,54.00000,39.77700,1.12%,5929249 +2018-03-02,53.38000,54.27000,52.71000,54.12000,39.86500,0.22%,3142904 +2018-03-05,53.55000,55.46000,53.51000,55.14000,40.61700,1.88%,4328408 +2018-03-06,55.50000,56.34000,55.20000,56.23000,41.42000,1.98%,3797521 +2018-03-07,55.77000,56.65000,55.53000,56.30000,41.47100,0.12%,3224939 +2018-03-08,57.00000,59.48000,56.88000,58.88000,43.37200,4.58%,8477443 +2018-03-09,59.32000,60.63000,59.15000,60.19000,44.33700,2.22%,4768106 +2018-03-12,60.15000,60.47000,59.74000,60.21000,44.35100,0.03%,3230779 +2018-03-13,60.15000,60.47000,59.47000,59.68000,43.96100,-0.88%,4361568 +2018-03-14,59.97000,61.01000,59.26000,59.93000,44.14500,0.42%,4103862 +2018-03-15,60.23000,60.29000,59.16000,59.57000,43.88000,-0.60%,2872763 +2018-03-16,59.54000,60.52000,59.41000,60.09000,44.26300,0.87%,6686950 +2018-03-19,59.85000,60.72000,59.60000,60.40000,44.49100,0.52%,6790251 +2018-03-20,60.13000,60.84000,59.88000,59.91000,44.59400,-0.81%,4423147 +2018-03-21,59.90000,60.72000,59.35000,59.90000,44.58700,-0.02%,3385014 +2018-03-22,59.15000,59.83000,58.46000,59.04000,43.94700,-1.44%,4214735 +2018-03-23,58.42000,58.49000,56.26000,56.28000,41.89200,-4.67%,5233024 +2018-03-26,57.48000,58.36000,56.72000,58.13000,43.26900,3.29%,4174746 +2018-03-27,58.78000,59.50000,56.98000,57.37000,42.70400,-1.31%,4081138 +2018-03-28,57.29000,58.02000,56.12000,56.89000,42.34600,-0.84%,3804501 +2018-03-29,57.33000,58.80000,56.77000,58.52000,43.56000,2.87%,4278393 +2018-04-02,59.00000,60.07000,57.22000,57.75000,42.98700,-1.32%,5554137 +2018-04-03,57.97000,58.42000,57.06000,58.30000,43.39600,0.95%,3257355 +2018-04-04,56.21000,59.08000,56.20000,58.93000,43.86500,1.08%,4112158 +2018-04-05,59.44000,59.57000,58.00000,58.25000,43.35900,-1.15%,2686932 +2018-04-06,57.72000,58.22000,56.07000,56.62000,42.14500,-2.80%,3101031 +2018-04-09,57.02000,57.66000,56.26000,56.29000,41.90000,-0.58%,3158493 +2018-04-10,59.33000,61.31000,59.20000,59.35000,44.17800,5.44%,9556892 +2018-04-11,59.01000,59.72000,58.37000,58.56000,43.58900,-1.33%,3557267 +2018-04-12,58.95000,60.23000,58.88000,59.87000,44.56500,2.24%,2668227 +2018-04-13,60.25000,61.12000,60.12000,60.61000,45.11500,1.24%,3350936 +2018-04-16,60.89000,61.40000,60.29000,61.15000,45.51700,0.89%,2073624 +2018-04-17,61.57000,62.70000,61.45000,61.89000,46.06800,1.21%,2969227 +2018-04-18,61.96000,62.47000,60.80000,62.11000,46.23200,0.36%,2945620 +2018-04-19,61.50000,62.13000,59.81000,59.90000,44.58700,-3.56%,4247868 +2018-04-20,60.04000,60.58000,59.34000,59.64000,44.39300,-0.43%,2410275 +2018-04-23,59.80000,59.92000,57.86000,58.22000,43.33600,-2.38%,2863209 +2018-04-24,58.76000,59.31000,57.72000,58.27000,43.37400,0.09%,3592170 +2018-04-25,58.42000,58.96000,57.19000,58.30000,43.39600,0.05%,2128434 +2018-04-26,58.76000,59.54000,58.43000,59.34000,44.17000,1.78%,2276942 +2018-04-27,59.74000,60.35000,58.45000,59.52000,44.30400,0.30%,3418034 +2018-04-30,59.62000,59.95000,57.87000,57.89000,43.09100,-2.74%,4985736 +2018-05-01,51.91000,54.39000,49.08000,54.21000,40.35200,-6.36%,15641511 +2018-05-02,52.21000,55.00000,52.09000,54.70000,40.71600,0.90%,7818823 +2018-05-03,54.48000,55.11000,54.19000,54.97000,40.91700,0.49%,4095255 +2018-05-04,54.76000,55.96000,54.68000,55.68000,41.44600,1.29%,2533596 +2018-05-07,55.73000,56.33000,55.40000,55.95000,41.64700,0.48%,4220022 +2018-05-08,55.63000,56.63000,55.50000,56.49000,42.04900,0.97%,3097156 +2018-05-09,56.85000,57.39000,56.35000,57.23000,42.59900,1.31%,2359131 +2018-05-10,57.81000,58.51000,57.10000,57.27000,42.62900,0.07%,3469177 +2018-05-11,57.40000,57.78000,56.63000,56.71000,42.21200,-0.98%,2461954 +2018-05-14,57.19000,58.11000,56.95000,57.07000,42.48000,0.63%,2147923 +2018-05-15,56.77000,57.92000,56.54000,57.77000,43.00100,1.23%,2679323 +2018-05-16,57.85000,59.49000,57.83000,59.37000,44.19200,2.77%,2741240 +2018-05-17,59.11000,60.01000,58.79000,59.02000,43.93200,-0.59%,2138041 +2018-05-18,59.03000,59.54000,56.02000,56.31000,41.91500,-4.59%,4302238 +2018-05-21,57.30000,57.80000,56.79000,57.25000,42.61400,1.67%,2600558 +2018-05-22,57.48000,58.45000,57.46000,58.01000,43.18000,1.33%,2599574 +2018-05-23,57.69000,58.29000,57.33000,58.28000,43.38100,0.47%,1976837 +2018-05-24,58.25000,58.65000,57.44000,58.28000,43.38100,,2146169 +2018-05-25,58.40000,59.20000,57.33000,57.47000,42.77800,-1.39%,2021652 +2018-05-29,57.02000,58.04000,56.97000,57.25000,42.61400,-0.38%,2617660 +2018-05-30,57.74000,59.06000,57.41000,58.03000,43.19500,1.36%,2620619 +2018-05-31,58.06000,58.57000,56.15000,56.35000,41.94400,-2.90%,4473118 +2018-06-01,56.60000,57.96000,56.37000,57.90000,43.09800,2.75%,2874350 +2018-06-04,58.00000,58.02000,56.48000,57.47000,42.77800,-0.74%,2637752 +2018-06-05,58.02000,59.25000,57.92000,59.18000,44.05100,2.98%,3480774 +2018-06-06,59.70000,59.84000,58.58000,58.67000,43.67100,-0.86%,3192372 +2018-06-07,58.60000,58.74000,54.22000,55.23000,41.11100,-5.86%,8569775 +2018-06-08,55.00000,56.36000,54.90000,55.98000,41.66900,1.36%,3560605 +2018-06-11,56.39000,58.32000,56.19000,57.94000,43.12800,3.50%,3551504 +2018-06-12,58.00000,58.00000,55.97000,57.10000,42.50300,-1.45%,3053213 +2018-06-13,57.16000,57.69000,56.84000,56.95000,42.39100,-0.26%,2606381 +2018-06-14,57.27000,59.24000,56.97000,59.08000,43.97700,3.74%,3876558 +2018-06-15,58.67000,58.67000,57.40000,58.43000,43.49300,-1.10%,4056550 +2018-06-18,58.01000,59.15000,57.31000,58.98000,43.90200,0.94%,2774564 +2018-06-19,57.40000,58.06000,56.62000,57.95000,43.60400,-1.75%,2483649 +2018-06-20,58.14000,58.47000,57.80000,58.08000,43.70200,0.22%,2033602 +2018-06-21,58.17000,59.93000,57.83000,58.44000,43.97300,0.62%,2705353 +2018-06-22,58.85000,59.16000,58.15000,58.22000,43.80800,-0.38%,1959203 +2018-06-25,57.75000,57.90000,55.46000,55.83000,42.00900,-4.11%,2459994 +2018-06-26,56.33000,56.80000,55.90000,56.51000,42.52100,1.22%,2896632 +2018-06-27,56.88000,57.20000,55.65000,55.69000,41.90400,-1.45%,1690612 +2018-06-28,55.57000,56.72000,55.03000,56.36000,42.40800,1.20%,1696543 +2018-06-29,56.87000,57.41000,56.46000,56.47000,42.49100,0.20%,2091383 +2018-07-02,55.42000,57.68000,55.34000,57.61000,43.34900,2.02%,2368717 +2018-07-03,57.79000,58.12000,56.62000,56.90000,42.81400,-1.23%,1644523 +2018-07-05,57.43000,58.61000,56.93000,58.61000,44.10100,3.01%,2123316 +2018-07-06,58.63000,58.82000,57.92000,58.59000,44.08600,-0.03%,1877179 +2018-07-09,58.99000,59.25000,58.12000,58.75000,44.20600,0.27%,2200375 +2018-07-10,58.81000,59.43000,58.64000,58.89000,44.31200,0.24%,1565269 +2018-07-11,58.18000,58.19000,56.82000,57.24000,43.07000,-2.80%,1642066 +2018-07-12,57.80000,59.14000,57.80000,59.02000,44.40900,3.11%,1653863 +2018-07-13,58.71000,59.66000,58.50000,59.02000,44.40900,,1579944 +2018-07-16,58.91000,58.91000,58.14000,58.45000,43.98100,-0.97%,1240772 +2018-07-17,58.19000,58.35000,57.66000,58.10000,43.71700,-0.60%,2053980 +2018-07-18,58.23000,58.91000,57.92000,58.10000,43.71700,,1565405 +2018-07-19,58.09000,58.43000,56.92000,57.18000,43.02500,-1.58%,1568818 +2018-07-20,57.07000,57.32000,56.47000,56.48000,42.49800,-1.22%,2061761 +2018-07-23,56.34000,56.50000,55.23000,56.35000,42.40000,-0.23%,2023370 +2018-07-24,56.77000,56.88000,55.63000,55.72000,41.92600,-1.12%,1854433 +2018-07-25,55.96000,56.47000,55.53000,56.44000,42.46800,1.29%,2216472 +2018-07-26,56.54000,57.68000,56.29000,57.54000,43.29600,1.95%,2277037 +2018-07-27,57.16000,57.61000,54.51000,54.69000,41.15100,-4.95%,4346940 +2018-07-30,54.37000,56.14000,51.95000,54.00000,40.63200,-1.26%,7894730 +2018-07-31,54.36000,54.47000,51.93000,52.62000,39.59400,-2.56%,6606277 +2018-08-01,52.63000,53.55000,52.63000,53.07000,39.93200,0.86%,3914991 +2018-08-02,52.59000,53.61000,52.50000,53.42000,40.19600,0.66%,2721267 +2018-08-03,53.44000,54.43000,53.44000,53.88000,40.54200,0.86%,2663091 +2018-08-06,53.80000,54.27000,53.44000,54.23000,40.80500,0.65%,2177242 +2018-08-07,54.25000,55.09000,54.18000,54.87000,41.28700,1.18%,2221675 +2018-08-08,54.75000,55.43000,54.36000,55.04000,41.41500,0.31%,1650340 +2018-08-09,52.59000,52.99000,50.48000,51.02000,38.39000,-7.30%,8401853 +2018-08-10,50.56000,51.40000,50.04000,50.88000,38.28500,-0.27%,5029129 +2018-08-13,50.88000,51.65000,50.72000,51.01000,38.38200,0.26%,3522273 +2018-08-14,51.43000,53.31000,51.34000,53.23000,40.05300,4.35%,4354998 +2018-08-15,52.66000,53.72000,52.30000,52.89000,39.79700,-0.64%,4646065 +2018-08-16,53.52000,54.40000,52.95000,53.05000,39.91700,0.30%,3044600 +2018-08-17,53.05000,54.41000,52.63000,54.26000,40.82800,2.28%,4200700 +2018-08-20,54.33000,54.85000,53.75000,54.54000,41.03900,0.52%,2293892 +2018-08-21,54.90000,55.67000,54.58000,54.81000,41.24200,0.50%,2741515 +2018-08-22,54.28000,55.61000,54.28000,55.32000,41.62500,0.93%,1980945 +2018-08-23,55.23000,55.84000,54.91000,55.72000,41.92600,0.72%,2496542 +2018-08-24,55.95000,56.22000,55.40000,55.75000,41.94900,0.05%,1853611 +2018-08-27,56.10000,57.11000,56.10000,56.36000,42.40800,1.09%,2137911 +2018-08-28,56.58000,57.20000,56.00000,56.46000,42.48300,0.18%,1865891 +2018-08-29,56.74000,56.91000,55.89000,55.98000,42.12200,-0.85%,2442641 +2018-08-30,55.44000,55.75000,53.07000,53.14000,39.98500,-5.07%,4906327 +2018-08-31,53.24000,53.75000,52.85000,53.54000,40.28600,0.75%,3124280 +2018-09-04,51.24000,51.54000,48.27000,49.41000,37.17800,-7.71%,10362400 +2018-09-05,49.19000,49.66000,47.97000,49.37000,37.14800,-0.08%,6634333 +2018-09-06,49.40000,49.97000,48.90000,49.39000,37.16300,0.04%,4333949 +2018-09-07,49.19000,50.25000,48.62000,49.80000,37.47200,0.83%,4072695 +2018-09-10,50.12000,51.43000,49.85000,50.29000,37.84100,0.98%,3428042 +2018-09-11,49.89000,50.00000,48.10000,48.98000,36.85500,-2.60%,4272515 +2018-09-12,47.74000,49.79000,47.20000,49.47000,37.22400,1.00%,6623816 +2018-09-13,50.11000,50.40000,47.89000,48.21000,36.27600,-2.55%,5089358 +2018-09-14,48.21000,48.61000,47.68000,48.29000,36.33600,0.17%,4459631 +2018-09-17,48.40000,48.40000,47.81000,47.94000,36.07200,-0.72%,3871202 +2018-09-18,47.30000,48.44000,47.25000,47.98000,36.57700,0.08%,3837901 +2018-09-19,48.01000,48.45000,47.74000,48.09000,36.66000,0.23%,2560986 +2018-09-20,48.45000,49.31000,48.26000,49.02000,37.36900,1.93%,4280978 +2018-09-21,48.74000,49.47000,48.36000,49.28000,37.56800,0.53%,8344370 +2018-09-24,49.30000,49.72000,49.00000,49.15000,37.46800,-0.26%,2830918 +2018-09-25,49.20000,49.52000,48.48000,48.49000,36.96500,-1.34%,3115414 +2018-09-26,48.00000,48.10000,46.06000,47.07000,35.88300,-2.93%,5261546 +2018-09-27,47.27000,47.75000,46.25000,46.57000,35.50200,-1.06%,3589252 +2018-09-28,46.34000,47.78000,46.29000,47.35000,36.09600,1.67%,3493915 +2018-10-01,47.77000,48.04000,46.75000,46.98000,35.81400,-0.78%,3083271 +2018-10-02,46.94000,47.80000,46.75000,46.93000,35.77600,-0.11%,1928908 +2018-10-03,47.32000,48.31000,47.10000,47.79000,36.43200,1.83%,2321507 +2018-10-04,47.71000,47.87000,46.38000,46.65000,35.56300,-2.39%,3219873 +2018-10-05,47.00000,47.77000,46.75000,46.81000,35.68500,0.34%,6325113 +2018-10-08,46.45000,46.68000,45.50000,45.84000,34.94500,-2.07%,2707428 +2018-10-09,45.43000,45.64000,43.53000,44.00000,33.54200,-4.01%,4961182 +2018-10-10,43.70000,44.92000,43.47000,43.66000,33.28300,-0.77%,5120540 +2018-10-11,43.83000,45.20000,43.15000,43.34000,33.03900,-0.73%,3968688 +2018-10-12,44.47000,44.51000,42.32000,42.99000,32.77200,-0.81%,4747810 +2018-10-15,42.99000,43.44000,42.71000,42.76000,32.59700,-0.54%,2728675 +2018-10-16,43.36000,44.22000,42.85000,44.11000,33.62600,3.16%,3037301 +2018-10-17,44.02000,44.74000,43.44000,44.12000,33.63400,0.02%,2287552 +2018-10-18,43.97000,44.47000,43.56000,43.76000,33.35900,-0.82%,2218390 +2018-10-19,44.06000,44.63000,43.55000,43.81000,33.39800,0.11%,2115673 +2018-10-22,44.16000,44.36000,43.20000,43.60000,33.23800,-0.48%,1808319 +2018-10-23,40.29000,43.62000,38.80000,43.47000,33.13800,-0.30%,6298280 +2018-10-24,43.25000,43.57000,41.25000,41.68000,31.77400,-4.12%,4595021 +2018-10-25,42.09000,43.07000,41.73000,42.61000,32.48300,2.23%,3970492 +2018-10-26,37.78000,40.25000,36.69000,38.80000,29.57800,-8.94%,10747702 +2018-10-29,39.75000,39.82000,37.28000,37.83000,28.83900,-2.50%,5157229 +2018-10-30,37.82000,38.87000,37.78000,38.85000,29.61600,2.70%,4154415 +2018-10-31,39.50000,40.61000,39.22000,40.23000,30.66800,3.55%,5308130 +2018-11-01,40.55000,43.32000,40.33000,42.98000,32.76500,6.84%,7270697 +2018-11-02,41.00000,44.84000,40.55000,44.27000,33.74800,3.00%,10706038 +2018-11-05,43.86000,45.69000,43.11000,44.95000,34.26700,1.54%,7798371 +2018-11-06,45.09000,45.50000,44.13000,45.42000,34.62500,1.05%,4114159 +2018-11-07,45.54000,45.82000,44.66000,45.80000,34.91500,0.84%,3797253 +2018-11-08,45.77000,46.39000,45.08000,45.33000,34.55600,-1.03%,4497104 +2018-11-09,44.92000,44.92000,42.34000,43.03000,32.80300,-5.07%,7537392 +2018-11-12,42.50000,42.84000,41.28000,41.89000,31.93400,-2.65%,4512830 +2018-11-13,42.21000,42.86000,41.98000,42.55000,32.43700,1.58%,3953012 +2018-11-14,43.13000,43.93000,42.41000,42.72000,32.56700,0.40%,3726019 +2018-11-15,42.40000,44.24000,42.21000,43.86000,33.43600,2.67%,3509715 +2018-11-16,43.36000,43.73000,42.56000,43.30000,33.00900,-1.28%,4290871 +2018-11-19,43.26000,43.48000,41.82000,42.06000,32.06400,-2.86%,3215558 +2018-11-20,41.00000,42.39000,40.47000,42.13000,32.11700,0.17%,3969655 +2018-11-21,42.43000,43.53000,42.05000,42.54000,32.42900,0.97%,4019040 +2018-11-23,42.00000,43.58000,41.88000,42.95000,32.74200,0.96%,1419419 +2018-11-26,43.70000,43.96000,42.61000,43.92000,33.48100,2.26%,2880431 +2018-11-27,43.77000,44.27000,43.41000,44.09000,33.61100,0.39%,2859816 +2018-11-28,44.12000,44.50000,41.92000,44.10000,33.61900,0.02%,4360981 +2018-11-29,43.71000,43.84000,42.14000,42.65000,32.51300,-3.29%,3178162 +2018-11-30,42.54000,43.16000,41.79000,43.09000,32.84900,1.03%,4699248 +2018-12-03,43.97000,44.87000,43.39000,44.76000,34.12200,3.88%,4701736 +2018-12-04,44.30000,44.84000,41.55000,41.57000,31.69000,-7.13%,5824578 +2018-12-06,40.49000,41.96000,40.45000,41.65000,31.75100,0.19%,6689702 +2018-12-07,41.48000,41.61000,39.90000,39.90000,30.41700,-4.20%,4344628 +2018-12-10,39.76000,40.17000,38.98000,39.81000,30.34800,-0.23%,2775246 +2018-12-11,40.56000,40.92000,39.08000,39.50000,30.11200,-0.78%,2835156 +2018-12-12,40.15000,41.14000,39.48000,40.00000,30.49300,1.27%,3207317 +2018-12-13,40.19000,40.36000,39.19000,39.40000,30.03600,-1.50%,2647604 +2018-12-14,38.84000,39.40000,38.37000,38.55000,29.38800,-2.16%,3245639 +2018-12-17,38.51000,39.25000,37.10000,37.43000,28.53400,-2.91%,4774410 +2018-12-18,37.17000,38.06000,36.75000,37.33000,28.93800,-0.27%,3931820 +2018-12-19,37.41000,38.14000,35.78000,36.18000,28.04700,-3.08%,5129343 +2018-12-20,36.00000,37.53000,36.00000,36.58000,28.35700,1.11%,5705914 +2018-12-21,36.59000,37.44000,35.71000,36.36000,28.18600,-0.60%,13106391 +2018-12-24,36.12000,37.00000,35.74000,36.13000,28.00800,-0.63%,2915084 +2018-12-26,36.37000,37.97000,35.38000,37.91000,29.38800,4.93%,4256696 +2018-12-27,37.50000,38.46000,37.00000,38.44000,29.79800,1.40%,3123836 +2018-12-28,38.54000,39.06000,37.80000,38.35000,29.72900,-0.23%,2821610 +2018-12-31,38.60000,39.08000,38.10000,38.59000,29.91500,0.63%,2598490 +2019-01-02,37.92000,39.41000,37.66000,39.08000,30.29500,1.27%,3472854 +2019-01-03,38.61000,38.61000,36.47000,36.52000,28.31000,-6.55%,4428437 +2019-01-04,37.18000,38.40000,36.95000,38.14000,29.56600,4.44%,3232888 +2019-01-07,38.37000,39.34000,38.33000,39.16000,30.35700,2.67%,2855722 +2019-01-08,39.45000,39.66000,38.43000,39.14000,30.34100,-0.05%,3008890 +2019-01-09,39.24000,40.83000,39.24000,40.14000,31.11600,2.55%,3960997 +2019-01-10,40.14000,40.89000,39.68000,40.60000,31.47300,1.15%,3019780 +2019-01-11,40.61000,40.87000,39.83000,40.67000,31.52700,0.17%,2196919 +2019-01-14,40.00000,40.50000,39.16000,40.12000,31.10100,-1.35%,3899657 +2019-01-15,40.32000,40.52000,39.43000,39.65000,30.73600,-1.17%,2408698 +2019-01-16,39.62000,40.17000,39.53000,39.72000,30.79100,0.18%,2002915 +2019-01-17,39.27000,39.33000,37.60000,38.73000,30.02300,-2.49%,4737995 +2019-01-18,39.08000,40.27000,38.84000,40.23000,31.18600,3.87%,3961807 +2019-01-22,40.10000,40.20000,38.30000,38.48000,29.82900,-4.35%,3677472 +2019-01-23,38.82000,39.50000,38.22000,38.76000,30.04700,0.73%,2812559 +2019-01-24,39.11000,41.79000,39.02000,40.97000,31.76000,5.70%,5162073 +2019-01-25,43.75000,46.31000,42.80000,43.66000,33.84500,6.57%,9455422 +2019-01-28,42.75000,43.52000,42.37000,43.26000,33.53500,-0.92%,3614694 +2019-01-29,43.42000,43.53000,42.48000,42.77000,33.15500,-1.13%,2688306 +2019-01-30,43.50000,44.01000,42.81000,43.74000,33.90700,2.27%,2923934 +2019-01-31,43.64000,44.49000,43.20000,44.28000,34.32600,1.23%,4352285 +2019-02-01,44.40000,45.46000,44.11000,45.26000,35.08500,2.21%,4487005 +2019-02-04,44.99000,45.89000,44.08000,45.56000,35.31800,0.66%,6598725 +2019-02-05,43.50000,46.44000,43.36000,45.14000,34.99200,-0.92%,10650652 +2019-02-06,45.25000,46.35000,45.18000,45.23000,35.06200,0.20%,5192641 +2019-02-07,44.86000,44.96000,43.99000,44.46000,34.46500,-1.70%,4317416 +2019-02-08,43.99000,45.04000,43.71000,45.02000,34.89900,1.26%,3189583 +2019-02-11,45.35000,45.37000,43.90000,44.65000,34.61200,-0.82%,2471252 +2019-02-12,45.06000,45.70000,44.85000,45.39000,35.18600,1.66%,3015419 +2019-02-13,45.65000,46.08000,45.48000,45.74000,35.45700,0.77%,2672415 +2019-02-14,45.56000,46.10000,45.39000,45.77000,35.48100,0.07%,3338835 +2019-02-15,46.10000,46.10000,45.57000,45.71000,35.43400,-0.13%,1953340 +2019-02-19,45.94000,46.08000,45.58500,45.89000,35.57400,0.39%,2819269 +2019-02-20,46.12000,46.40000,45.85000,45.89000,35.57400,,2277932 +2019-02-21,45.76000,45.91000,45.01500,45.11000,34.96900,-1.70%,2950216 +2019-02-22,45.26000,47.01000,45.21000,47.01000,36.44200,4.21%,3043843 +2019-02-25,47.87000,48.93000,47.74000,48.05000,37.24800,2.21%,3360154 +2019-02-26,47.75000,48.22000,47.37000,47.48000,36.80600,-1.19%,3011670 +2019-02-27,47.36000,47.51000,46.58000,46.82000,36.29500,-1.39%,2397424 +2019-02-28,46.71000,46.85000,45.00000,46.56000,36.09300,-0.56%,3638893 +2019-03-01,46.70000,47.26000,46.25000,46.35000,35.93000,-0.45%,2634601 +2019-03-04,46.54000,46.99000,46.06000,46.42000,35.98400,0.15%,2673461 +2019-03-05,46.53000,46.57000,46.13000,46.29000,35.88400,-0.28%,2157607 +2019-03-06,46.45000,46.45000,45.87000,46.26000,35.86000,-0.06%,3449379 +2019-03-07,46.20000,46.20000,44.95000,45.19000,35.03100,-2.31%,3061132 +2019-03-08,44.74000,46.36000,44.40000,46.22000,35.82900,2.28%,4290813 +2019-03-11,46.58000,48.68000,46.31000,48.63000,37.69800,5.21%,4601013 +2019-03-12,48.84000,49.27000,47.88000,48.08000,37.27100,-1.13%,4013286 +2019-03-13,48.46000,48.46000,47.42000,47.68000,36.96100,-0.83%,2685411 +2019-03-14,47.64000,47.96000,46.99000,47.19000,36.58100,-1.03%,2800158 +2019-03-15,47.49000,48.29000,47.30000,47.68000,36.96100,1.04%,4855259 +2019-03-18,47.89000,48.20000,47.39000,48.16000,37.33300,1.01%,2694123 +2019-03-19,47.77000,48.07000,47.19000,47.26000,37.12400,-1.87%,2522025 +2019-03-20,47.30000,47.59000,46.09000,46.21000,36.29900,-2.22%,3044706 +2019-03-21,46.57000,49.41000,46.48000,48.98000,38.47500,5.99%,4866888 +2019-03-22,48.64000,48.88000,46.90000,46.93000,36.86500,-4.19%,3012806 +2019-03-25,46.98000,47.60000,46.25000,46.83000,36.78600,-0.21%,2719765 +2019-03-26,47.35000,47.65000,46.80000,47.21000,37.08500,0.81%,1672305 +2019-03-27,47.21000,47.44000,45.57000,45.82000,35.99300,-2.94%,2780961 +2019-03-28,45.72000,46.56000,45.61000,45.99000,36.12600,0.37%,3827233 +2019-03-29,46.42000,47.98000,46.25000,47.89000,37.61900,4.13%,3713915 +2019-04-01,48.37000,48.75000,47.68000,48.43000,38.04300,1.13%,3868472 +2019-04-02,48.42000,49.12000,48.28000,48.76000,38.30200,0.68%,3055202 +2019-04-03,49.30000,50.57000,49.30000,49.60000,38.96200,1.72%,3391949 +2019-04-04,49.41000,49.71000,49.07000,49.22000,38.66400,-0.77%,1731399 +2019-04-05,49.52000,49.89000,48.85000,49.23000,38.67200,0.02%,3401607 +2019-04-08,49.69000,49.69000,48.83000,49.37000,38.78100,0.28%,2233407 +2019-04-09,49.25000,49.37000,48.49000,48.91000,38.42000,-0.93%,2593481 +2019-04-10,48.87000,50.00000,48.66000,49.71000,39.04900,1.64%,2427078 +2019-04-11,49.95000,50.08000,49.15000,49.47000,38.86000,-0.48%,1914182 +2019-04-12,49.88000,50.29000,49.56000,49.67000,39.01700,0.40%,2059809 +2019-04-15,49.80000,50.25000,49.06000,49.39000,38.79700,-0.56%,2364802 +2019-04-16,49.72000,50.67000,49.55000,50.64000,39.77900,2.53%,2854255 +2019-04-17,51.17000,51.28000,49.84000,50.29000,39.50400,-0.69%,1910856 +2019-04-18,50.18000,50.55000,49.98000,50.50000,39.66900,0.42%,1736018 +2019-04-22,50.05000,50.14000,48.64000,48.94000,38.44400,-3.09%,3397821 +2019-04-23,48.99000,49.11000,48.16000,48.22000,37.87800,-1.47%,3273147 +2019-04-24,48.25000,48.25000,46.91000,46.99000,36.91200,-2.55%,3722765 +2019-04-25,46.97000,47.32000,45.97000,46.07000,36.18900,-1.96%,2597599 +2019-04-26,44.27000,45.03000,43.43000,44.99000,35.34100,-2.34%,3954296 +2019-04-29,44.99000,45.50000,44.60000,44.94000,35.30200,-0.11%,5327003 +2019-04-30,47.23000,48.83000,46.07000,48.32000,37.95700,7.52%,7424453 +2019-05-01,49.74000,49.81000,47.96000,48.31000,37.94900,-0.02%,3950329 +2019-05-02,48.77000,49.05000,48.03000,48.39000,38.01200,0.17%,2314383 +2019-05-03,49.10000,49.65000,48.49000,49.60000,38.96200,2.50%,2545822 +2019-05-06,47.88000,49.57000,47.75000,49.37000,38.78100,-0.46%,3265846 +2019-05-07,48.77000,49.28000,48.09000,48.56000,38.14500,-1.64%,3642038 +2019-05-08,48.45000,49.78000,48.24000,49.04000,38.52200,0.99%,3593506 +2019-05-09,48.21000,48.48000,46.67000,47.57000,37.36800,-3.00%,4581416 +2019-05-10,47.19000,47.62000,46.07000,47.40000,37.23400,-0.36%,3336553 +2019-05-13,45.84000,45.99000,43.83000,44.04000,34.59500,-7.09%,6427199 +2019-05-14,44.35000,45.07000,44.25000,44.64000,35.06600,1.36%,3121517 +2019-05-15,44.32000,45.64000,44.17000,45.59000,35.81200,2.13%,1961353 +2019-05-16,45.26000,46.05000,45.08000,45.68000,35.88300,0.20%,1711767 +2019-05-17,45.10000,45.84000,44.92000,45.22000,35.52200,-1.01%,2184792 +2019-05-20,44.28000,45.14000,44.03000,44.72000,35.12900,-1.11%,2347510 +2019-05-21,45.28000,46.30000,45.26000,46.16000,36.26000,3.22%,2398572 +2019-05-22,45.56000,45.85000,44.57000,44.71000,35.12100,-3.14%,2786001 +2019-05-23,44.00000,44.17000,43.29000,43.74000,34.35900,-2.17%,2704757 +2019-05-24,43.99000,44.08000,42.91000,43.19000,33.92700,-1.26%,2346141 +2019-05-28,43.41000,43.81000,42.61000,42.63000,33.48700,-1.30%,3241802 +2019-05-29,42.33000,43.97000,42.13000,43.73000,34.35100,2.58%,3884383 +2019-05-30,43.89000,44.56000,43.41000,43.92000,34.50000,0.43%,3599004 +2019-05-31,43.04000,43.22000,41.80000,41.85000,32.87400,-4.71%,3135876 +2019-06-03,41.97000,42.71000,41.63000,42.52000,33.40100,1.60%,4126155 +2019-06-04,43.01000,44.23500,42.98000,44.16000,34.68900,3.86%,2960350 +2019-06-05,44.47000,44.84000,43.25000,44.05000,34.60200,-0.25%,2591525 +2019-06-06,44.07000,44.61000,43.88000,44.40000,34.87700,0.79%,1618955 +2019-06-07,44.30000,44.38000,43.47000,43.56000,34.21800,-1.89%,3750740 +2019-06-10,43.97000,45.07000,43.76000,43.95000,34.52400,0.90%,3099986 +2019-06-11,44.71000,45.13000,43.70000,43.79000,34.39800,-0.36%,2595212 +2019-06-12,43.76000,44.14000,43.39000,43.64000,34.28000,-0.34%,2373369 +2019-06-13,43.75000,44.63000,43.45000,44.56000,35.00300,2.11%,2718211 +2019-06-14,44.07000,44.37000,43.56000,44.26000,34.76700,-0.67%,2314810 +2019-06-17,43.93000,44.80000,43.00000,44.36000,34.84600,0.23%,3368403 +2019-06-18,44.09000,45.83000,44.00000,45.53000,36.26000,2.64%,3833872 +2019-06-19,45.92000,45.94000,45.32000,45.44000,36.18800,-0.20%,1624704 +2019-06-20,46.27000,46.56000,45.59000,46.19000,36.78600,1.65%,2170309 +2019-06-21,46.07000,46.84000,45.91000,46.46000,37.00100,0.58%,4533296 +2019-06-24,46.56000,47.51000,46.40000,47.32000,37.68500,1.85%,2886570 +2019-06-25,47.25000,47.54000,45.99000,46.21000,36.80100,-2.35%,3278536 +2019-06-26,47.24000,47.93000,46.98000,47.25000,37.63000,2.25%,3040036 +2019-06-27,46.92000,47.05000,46.28000,46.72000,37.20800,-1.12%,2674901 +2019-06-28,47.04000,47.62000,46.66000,47.12000,37.52600,0.86%,2322121 +2019-07-01,48.77000,49.59000,47.12000,47.51000,37.83700,0.83%,3008596 +2019-07-02,47.51000,47.52000,46.80000,47.41000,37.75700,-0.21%,2157736 +2019-07-03,47.45000,47.68000,47.20000,47.53000,37.85300,0.25%,748346 +2019-07-05,47.19000,47.69000,46.86000,47.25000,37.63000,-0.59%,1667264 +2019-07-08,46.71000,46.98000,46.18000,46.59000,37.10400,-1.40%,2135250 +2019-07-09,46.31000,46.50000,45.63000,46.04000,36.66600,-1.18%,2643761 +2019-07-10,46.76000,47.70000,46.62000,47.24000,37.62200,2.61%,3382260 +2019-07-11,47.54000,47.54000,46.51000,46.66000,37.16000,-1.23%,2088461 +2019-07-12,46.77000,47.94000,46.77000,47.62000,37.92400,2.06%,3693770 +2019-07-15,48.00000,48.53000,47.84000,48.34000,38.49800,1.51%,2182353 +2019-07-16,48.15000,48.36000,47.11000,47.36000,37.71700,-2.03%,2321982 +2019-07-17,47.21000,47.38000,46.54000,47.00000,37.43100,-0.76%,1920426 +2019-07-18,47.00000,47.49000,46.63000,47.37000,37.72500,0.79%,1471794 +2019-07-19,47.80000,47.85000,47.29000,47.30000,37.67000,-0.15%,1555915 +2019-07-22,47.51000,47.95000,47.02000,47.37000,37.72500,0.15%,1778265 +2019-07-23,47.59000,47.80000,47.14000,47.73000,38.01200,0.76%,1216865 +2019-07-24,47.81000,49.10000,47.77000,48.93000,38.96800,2.51%,1873333 +2019-07-25,48.68000,48.74000,47.82000,48.08000,38.29100,-1.74%,1713175 +2019-07-26,48.37000,48.37000,47.62000,47.81000,38.07600,-0.56%,1273516 +2019-07-29,47.70000,47.75000,47.07000,47.48000,37.81300,-0.69%,1661845 +2019-07-30,47.10000,47.57000,46.78000,47.44000,37.78100,-0.08%,1721409 +2019-07-31,47.52000,47.55000,45.86000,46.31000,36.88100,-2.38%,2780176 +2019-08-01,46.20000,48.19000,45.81000,46.26000,36.84100,-0.11%,4414235 +2019-08-02,42.22000,46.32000,42.10000,44.93000,35.78200,-2.88%,5655196 +2019-08-05,43.56000,45.15000,43.38000,44.44000,35.39200,-1.09%,5457233 +2019-08-06,44.86000,45.14000,44.06000,44.68000,35.58300,0.54%,3955460 +2019-08-07,44.02000,44.78000,43.77000,44.58000,35.50300,-0.22%,2970509 +2019-08-08,44.73000,45.17000,44.40000,45.14000,35.94900,1.26%,2780323 +2019-08-09,44.86000,45.14000,44.36000,44.88000,35.74200,-0.58%,2930158 +2019-08-12,44.37000,45.06000,44.37000,44.82000,35.69500,-0.13%,2537170 +2019-08-13,44.91000,46.93000,44.57000,45.83000,36.49900,2.25%,3116130 +2019-08-14,44.95000,45.32000,44.32000,44.63000,35.54300,-2.62%,2250523 +2019-08-15,44.67000,44.89000,44.13000,44.58000,35.50300,-0.11%,2604716 +2019-08-16,44.97000,46.24000,44.84000,46.03000,36.65800,3.25%,2139142 +2019-08-19,46.75000,47.27000,46.39000,46.43000,36.97700,0.87%,2747617 +2019-08-20,46.48000,46.56000,45.92000,46.37000,36.92900,-0.13%,2470790 +2019-08-21,46.88000,47.65000,46.88000,47.24000,37.62200,1.88%,2473496 +2019-08-22,47.51000,47.78000,47.39000,47.58000,37.89300,0.72%,1909334 +2019-08-23,47.19000,47.64000,46.54000,46.92000,37.36700,-1.39%,3325492 +2019-08-26,47.66000,47.66000,46.84000,47.07000,37.48600,0.32%,1973504 +2019-08-27,47.41000,47.59000,46.74000,46.94000,37.38300,-0.28%,2668422 +2019-08-28,46.81000,47.30000,46.36000,47.15000,37.55000,0.45%,3009228 +2019-08-29,47.75000,49.03000,47.64000,48.92000,38.96000,3.75%,2812874 +2019-08-30,49.51000,51.15000,49.46000,50.21000,39.98700,2.64%,3876249 +2019-09-03,49.69000,49.88000,49.00000,49.66000,39.54900,-1.10%,3845164 +2019-09-04,50.36000,52.20000,50.03000,52.17000,41.54800,5.05%,4239209 +2019-09-05,52.98000,54.21000,52.85000,54.10000,43.08500,3.70%,3806421 +2019-09-06,53.90000,54.55000,53.73000,54.33000,43.26800,0.43%,2544382 +2019-09-09,54.65000,55.18000,54.26000,54.78000,43.62700,0.83%,2866082 +2019-09-10,54.58000,55.34000,54.14000,55.33000,44.06500,1.00%,3076823 +2019-09-11,55.21000,56.57000,54.98000,56.21000,44.76500,1.59%,3089181 +2019-09-12,56.05000,57.01000,55.84000,56.30000,44.83700,0.16%,3014100 +2019-09-13,56.10000,56.68000,55.80000,56.15000,44.71800,-0.27%,2842908 +2019-09-16,55.57000,56.05000,55.14000,55.70000,44.35900,-0.80%,1907694 +2019-09-17,55.47000,56.31000,55.38000,56.05000,44.63800,0.63%,2107943 +2019-09-18,55.85000,57.20000,54.60000,56.75000,45.19600,1.25%,4106898 +2019-09-19,57.01000,57.13000,52.21000,52.94000,42.16100,-6.71%,10591129 +2019-09-20,52.72000,52.85000,51.60000,52.40000,41.73100,-1.02%,9116198 +2019-09-23,52.26000,53.39000,52.19000,52.75000,42.01000,0.67%,3273366 +2019-09-24,52.55000,52.66000,51.40000,51.86000,41.80300,-1.69%,3357234 +2019-09-25,52.06000,53.21000,51.87000,53.08000,42.78600,2.35%,2381567 +2019-09-26,53.18000,53.90000,52.79000,53.66000,43.25400,1.09%,3254878 +2019-09-27,53.48000,54.35000,53.13000,53.81000,43.37500,0.28%,2411016 +2019-09-30,53.97000,54.24000,53.31000,53.79000,43.35900,-0.04%,2015072 +2019-10-01,54.00000,54.20000,52.44000,52.86000,42.60900,-1.73%,2377143 +2019-10-02,52.39000,52.64000,51.83000,52.25000,42.11700,-1.15%,3236768 +2019-10-03,52.42000,53.11000,51.60000,53.09000,42.79400,1.61%,2034582 +2019-10-04,53.03000,53.75000,52.91000,53.68000,43.27000,1.11%,1536404 +2019-10-07,53.70000,54.11000,53.28000,53.62000,43.22200,-0.11%,1664912 +2019-10-08,52.70000,52.73000,51.12000,51.21000,41.27900,-4.49%,3150244 +2019-10-09,51.52000,52.44000,51.35000,52.17000,42.05300,1.87%,1514717 +2019-10-10,52.42000,53.40000,52.28000,52.90000,42.64100,1.40%,2157160 +2019-10-11,53.85000,54.42000,53.57000,53.81000,43.37500,1.72%,2372604 +2019-10-14,53.75000,54.10000,53.46000,53.88000,43.43100,0.13%,1170682 +2019-10-15,53.86000,54.97000,53.40000,54.94000,44.28600,1.97%,2200611 +2019-10-16,55.00000,55.17000,54.48000,54.90000,44.25300,-0.07%,1383214 +2019-10-17,55.05000,55.75000,54.60000,55.18000,44.47900,0.51%,1144933 +2019-10-18,55.07000,55.31000,54.58000,54.98000,44.31800,-0.36%,1694448 +2019-10-21,55.40000,55.87000,54.95000,55.48000,44.72100,0.91%,1714494 +2019-10-22,55.87000,56.71000,55.56000,55.86000,45.02700,0.68%,1602020 +2019-10-23,55.80000,56.18000,55.27000,56.10000,45.22100,0.43%,1837518 +2019-10-24,56.47000,56.98000,55.78000,56.24000,45.33300,0.25%,1381527 +2019-10-25,56.45000,57.13000,56.18000,56.92000,45.88200,1.21%,1622110 +2019-10-28,57.29000,57.79000,57.10000,57.75000,46.55100,1.46%,1636848 +2019-10-29,57.77000,58.14000,57.14000,57.97000,46.72800,0.38%,2152928 +2019-10-30,57.96000,57.96000,56.93000,57.85000,46.63100,-0.21%,1881776 +2019-10-31,57.55000,58.08000,56.52000,58.03000,46.77600,0.31%,4771088 +2019-11-01,55.50000,58.19000,54.61000,57.62000,46.44600,-0.71%,4875688 +2019-11-04,57.82000,58.19000,56.55000,58.08000,46.81700,0.80%,3184173 +2019-11-05,57.99000,58.14000,57.38000,57.67000,46.48600,-0.71%,2268604 +2019-11-06,57.50000,57.98000,57.35000,57.84000,46.62300,0.29%,1547324 +2019-11-07,58.23000,58.74000,57.98000,58.12000,46.84900,0.48%,1709539 +2019-11-08,58.08000,58.80000,57.56000,58.79000,47.38900,1.15%,1544374 +2019-11-11,58.58000,58.78000,58.06000,58.25000,46.95400,-0.92%,1439139 +2019-11-12,58.33000,58.65000,57.91000,57.97000,46.72800,-0.48%,1694140 +2019-11-13,57.66000,58.25000,57.46000,58.13000,46.85700,0.28%,1515279 +2019-11-14,57.90000,58.41000,57.73000,58.21000,46.92100,0.14%,1281163 +2019-11-15,58.50000,59.48000,58.34000,59.08000,47.62300,1.49%,2369990 +2019-11-18,59.31000,60.57000,59.15000,60.09000,48.43700,1.71%,2713989 +2019-11-19,60.34000,60.40000,59.58000,59.65000,48.08200,-0.73%,2019261 +2019-11-20,59.20000,59.81000,59.00000,59.61000,48.05000,-0.07%,1405921 +2019-11-21,59.59000,60.07000,59.21000,59.48000,47.94500,-0.22%,1869331 +2019-11-22,59.13000,59.54000,58.90000,59.28000,47.78400,-0.34%,1496258 +2019-11-25,59.71000,59.98000,59.32000,59.85000,48.24300,0.96%,1829632 +2019-11-26,59.91000,59.91000,59.26000,59.26000,47.76800,-0.99%,2425013 +2019-11-27,59.62000,60.29000,59.33000,60.24000,48.55800,1.65%,1460091 +2019-11-29,60.13000,60.38000,59.61000,59.68000,48.10600,-0.93%,1037975 +2019-12-02,60.00000,60.26000,59.24000,59.33000,47.82400,-0.59%,1974196 +2019-12-03,58.74000,58.86000,57.79000,58.21000,46.92100,-1.89%,2627786 +2019-12-04,58.78000,59.04000,58.22000,58.64000,47.26800,0.74%,2125871 +2019-12-05,59.15000,59.15000,58.43000,58.59000,47.22800,-0.09%,1476107 +2019-12-06,59.30000,59.94000,58.93000,58.99000,47.55000,0.68%,2250080 +2019-12-09,58.22000,58.47000,56.02000,57.12000,46.04300,-3.17%,7408115 +2019-12-10,57.31000,58.40000,57.12000,57.62000,46.44600,0.88%,3452642 +2019-12-11,57.84000,58.87000,57.76000,57.94000,46.70400,0.56%,2345291 +2019-12-12,58.18000,59.20000,57.97000,59.05000,47.59900,1.92%,2421348 +2019-12-13,58.86000,59.86000,58.59000,58.76000,47.36500,-0.49%,3155119 +2019-12-16,59.43000,59.67000,59.02000,59.06000,47.60700,0.51%,2482955 +2019-12-17,59.43000,59.43000,58.67000,59.17000,47.69500,0.19%,2556472 +2019-12-18,59.25000,59.35000,58.38000,58.80000,47.39700,-0.63%,2541111 +2019-12-19,59.47000,59.49000,58.26000,58.45000,47.11500,-0.60%,2623062 +2019-12-20,58.76000,59.71000,58.33000,59.62000,48.05800,2.00%,4169401 +2019-12-23,59.80000,60.83000,59.46000,60.37000,48.66300,1.26%,2564402 +2019-12-24,59.88000,59.97000,59.15000,59.49000,48.47700,-1.46%,819950 +2019-12-26,59.53000,59.96000,59.50000,59.92000,48.82800,0.72%,1071130 +2019-12-27,60.00000,60.26000,59.45000,59.58000,48.55000,-0.57%,1298780 +2019-12-30,59.60000,59.67000,58.88000,59.29000,48.31400,-0.49%,1060315 +2019-12-31,59.15000,59.73000,59.03000,59.50000,48.48500,0.35%,1266221 +2020-01-02,59.81000,60.64000,59.77000,60.50000,49.30000,1.68%,2018530 +2020-01-03,59.86000,60.05000,58.81000,58.91000,48.00500,-2.63%,1649702 +2020-01-06,58.40000,58.71000,57.90000,58.21000,47.43400,-1.19%,1997073 +2020-01-07,58.50000,59.04000,58.02000,58.91000,48.00500,1.20%,1915807 +2020-01-08,58.90000,59.90000,58.49000,59.37000,48.37900,0.78%,2541227 +2020-01-09,59.89000,60.68000,59.61000,60.46000,49.26800,1.84%,2313841 +2020-01-10,60.47000,60.57000,59.66000,59.98000,48.87600,-0.79%,1734821 +2020-01-13,60.23000,61.00000,60.05000,60.99000,49.69900,1.68%,2106991 +2020-01-14,60.95000,61.12000,60.31000,60.78000,49.52800,-0.34%,2007851 +2020-01-15,60.56000,61.22000,60.30000,60.51000,49.30800,-0.44%,1950375 +2020-01-16,61.07000,61.54000,60.81000,61.53000,50.13900,1.69%,1496769 +2020-01-17,61.51000,61.65000,60.93000,61.08000,49.77300,-0.73%,2013628 +2020-01-21,61.00000,61.43000,60.78000,61.05000,49.74800,-0.05%,2341194 +2020-01-22,61.47000,61.67000,60.99000,61.27000,49.92800,0.36%,1242467 +2020-01-23,61.61000,62.79000,61.16000,62.76000,51.14200,2.43%,3000631 +2020-01-24,63.17000,64.17000,62.66000,63.23000,51.52500,0.75%,2902585 +2020-01-27,61.89000,62.15000,60.24000,60.67000,49.43900,-4.05%,2398014 +2020-01-28,61.58000,62.18000,60.98000,61.97000,50.49800,2.14%,1745052 +2020-01-29,60.91000,61.46000,58.43000,59.01000,48.08600,-4.78%,2897140 +2020-01-30,58.45000,59.05000,57.14000,58.38000,47.57300,-1.07%,2778739 +2020-01-31,58.24000,58.24000,56.78000,56.99000,46.44000,-2.38%,2901122 +2020-02-03,57.83000,58.55000,57.62000,57.95000,47.22200,1.68%,3610053 +2020-02-04,59.54000,59.85000,58.04000,58.97000,48.05300,1.76%,4698163 +2020-02-05,57.03000,57.76000,54.35000,54.73000,44.59800,-7.19%,6600866 +2020-02-06,55.09000,55.67000,54.66000,55.16000,44.94900,0.79%,4046547 +2020-02-07,54.86000,54.93000,53.81000,54.10000,44.08500,-1.92%,2884888 +2020-02-10,53.97000,55.02000,53.70000,54.94000,44.76900,1.55%,2311753 +2020-02-11,55.22000,56.30000,55.15000,55.75000,45.42900,1.47%,2434548 +2020-02-12,55.96000,56.90000,55.92000,56.22000,45.81200,0.84%,1668885 +2020-02-13,55.71000,56.16000,55.40000,55.80000,45.47000,-0.75%,2307914 +2020-02-14,55.86000,56.00000,53.73000,53.99000,43.99500,-3.24%,3451425 +2020-02-18,53.49000,54.30000,53.07000,54.20000,44.16600,0.39%,2769260 +2020-02-19,54.32000,54.66000,53.79000,53.95000,43.96300,-0.46%,2107740 +2020-02-20,54.02000,54.88000,53.52000,54.75000,44.61500,1.48%,2220165 +2020-02-21,54.46000,54.50000,53.55000,54.04000,44.03600,-1.30%,2355766 +2020-02-24,52.11000,53.05000,51.96000,52.04000,42.40600,-3.70%,3115841 +2020-02-25,52.65000,52.83000,50.13000,50.42000,41.08600,-3.11%,3426887 +2020-02-26,51.04000,52.19000,50.84000,51.08000,41.62400,1.31%,3056901 +2020-02-27,49.67000,50.20000,48.33000,48.36000,39.40800,-5.32%,4479924 +2020-02-28,47.15000,48.02000,46.20000,47.95000,39.07300,-0.85%,6034720 +2020-03-02,49.01000,50.42000,48.34000,50.37000,41.04500,5.05%,4056988 +2020-03-03,50.18000,51.45000,48.85000,50.21000,40.91500,-0.32%,4147096 +2020-03-04,51.34000,51.61000,50.24000,51.44000,41.91700,2.45%,2912146 +2020-03-05,50.09000,50.86000,49.66000,50.27000,40.96400,-2.27%,2204590 +2020-03-06,48.51000,49.67000,48.03000,49.26000,40.14100,-2.01%,3010687 +2020-03-09,45.66000,47.09000,44.73000,45.31000,36.92200,-8.02%,4427508 +2020-03-10,47.14000,47.94000,44.67000,47.90000,39.03300,5.72%,3888868 +2020-03-11,46.52000,46.83000,44.39000,45.33000,36.93800,-5.37%,3550961 +2020-03-12,42.09000,45.23000,40.64000,44.55000,36.30300,-1.72%,6520522 +2020-03-13,46.29000,48.98000,44.22000,48.93000,39.87200,9.83%,5238577 +2020-03-16,42.73000,44.41000,40.97000,40.97000,33.38600,-16.27%,4638445 +2020-03-17,41.63000,45.30000,40.25000,45.15000,36.79200,10.20%,4473801 +2020-03-18,42.40000,44.63000,40.38000,42.99000,35.03200,-4.78%,4210182 +2020-03-19,42.46000,46.49000,41.87000,42.66000,34.76300,-0.77%,3452766 +2020-03-20,43.08000,43.29000,40.60000,40.73000,33.19000,-4.52%,3817526 +2020-03-23,40.54000,41.33000,39.02000,40.78000,33.23100,0.12%,4791759 +2020-03-24,42.46000,44.03000,41.59000,43.46000,35.94400,6.57%,3622246 +2020-03-25,43.90000,48.16000,43.05000,44.52000,36.82100,2.44%,4310804 +2020-03-26,44.64000,48.10000,44.50000,47.97000,39.67400,7.75%,3661034 +2020-03-27,46.57000,49.46000,46.11000,47.97000,39.67400,,3417311 +2020-03-30,48.21000,50.62000,47.67000,49.87000,41.24600,3.96%,2985427 +2020-03-31,49.43000,50.62000,48.66000,48.80000,40.36100,-2.15%,3620936 +2020-04-01,47.39000,48.70000,46.66000,47.86000,39.58300,-1.93%,3020761 +2020-04-02,47.42000,48.81000,46.15000,47.58000,39.35200,-0.59%,2798295 +2020-04-03,47.46000,48.09000,45.45000,45.76000,37.84700,-3.83%,2492710 +2020-04-06,47.87000,49.02000,47.19000,48.64000,40.22900,6.29%,2334129 +2020-04-07,50.06000,50.93000,49.03000,49.07000,40.58400,0.88%,2781974 +2020-04-08,49.48000,51.35000,49.27000,51.03000,42.20500,3.99%,2168767 +2020-04-09,51.65000,53.27000,51.10000,51.25000,42.38700,0.43%,3287467 +2020-04-13,50.79000,51.00000,49.55000,50.91000,42.10600,-0.66%,2002121 +2020-04-14,52.05000,52.60000,51.03000,51.43000,42.53600,1.02%,2809723 +2020-04-15,50.94000,50.94000,49.44000,50.23000,41.54400,-2.33%,2328844 +2020-04-16,50.50000,50.83000,49.10000,50.63000,41.87400,0.80%,2270497 +2020-04-17,51.63000,51.99000,50.64000,51.47000,42.56900,1.66%,1965650 +2020-04-20,50.94000,51.57000,50.15000,50.83000,42.04000,-1.24%,2064020 +2020-04-21,49.51000,50.26000,48.95000,49.74000,41.13800,-2.14%,2720400 +2020-04-22,50.90000,50.94000,49.98000,50.74000,41.96500,2.01%,2985074 +2020-04-23,49.43000,50.16000,47.72000,47.89000,39.60800,-5.62%,5733190 +2020-04-24,48.37000,48.66000,47.52000,48.63000,40.22000,1.55%,3116979 +2020-04-27,49.03000,50.37000,48.79000,49.03000,40.55100,0.82%,2555873 +2020-04-28,49.87000,49.87000,48.88000,48.99000,40.51800,-0.08%,2368302 +2020-04-29,49.93000,51.49000,49.19000,51.06000,42.23000,4.23%,2992554 +2020-04-30,50.76000,51.00000,49.80000,49.95000,41.31200,-2.17%,2676467 +2020-05-01,48.55000,49.16000,47.13000,47.71000,39.45900,-4.48%,3282637 +2020-05-04,47.26000,47.60000,46.14000,46.44000,38.40900,-2.66%,2532125 +2020-05-05,47.00000,47.71000,46.69000,46.75000,38.66500,0.67%,1782565 +2020-05-06,47.34000,47.71000,46.62000,47.52000,39.30200,1.65%,2337885 +2020-05-07,48.16000,48.81000,47.92000,48.72000,40.29500,2.53%,2571028 +2020-05-08,49.57000,51.21000,49.35000,51.06000,42.23000,4.80%,2702622 +2020-05-11,50.43000,50.50000,49.63000,49.86000,41.23800,-2.35%,1449124 +2020-05-12,50.06000,50.35000,48.60000,48.62000,40.21200,-2.49%,1656612 +2020-05-13,48.76000,48.76000,46.89000,47.43000,39.22800,-2.45%,1767827 +2020-05-14,46.80000,48.07000,46.09000,48.07000,39.75700,1.35%,1775458 +2020-05-15,47.18000,47.81000,46.81000,47.77000,39.50900,-0.62%,1811221 +2020-05-18,49.17000,49.70000,48.81000,49.38000,40.84100,3.37%,1598925 +2020-05-19,49.55000,51.03000,49.31000,50.17000,41.49400,1.60%,2078250 +2020-05-20,50.82000,52.49000,50.76000,51.85000,42.88300,3.35%,2601162 +2020-05-21,51.78000,52.50000,51.15000,51.26000,42.39500,-1.14%,2166586 +2020-05-22,51.16000,51.37000,50.06000,50.96000,42.14700,-0.59%,1520466 +2020-05-26,52.45000,52.74000,51.07000,51.20000,42.34600,0.47%,1820124 +2020-05-27,51.57000,52.17000,50.16000,52.01000,43.01600,1.58%,2219875 +2020-05-28,52.34000,52.44000,51.27000,51.36000,42.47800,-1.25%,1801527 +2020-05-29,51.13000,53.36000,51.13000,53.04000,43.86800,3.27%,4215088 +2020-06-01,52.63000,52.99000,52.05000,52.15000,43.13200,-1.68%,2472162 +2020-06-02,51.96000,52.72000,51.17000,52.69000,43.57800,1.04%,2571247 +2020-06-03,52.80000,53.62000,52.25000,53.12000,43.93400,0.82%,2323400 +2020-06-04,52.88000,54.62000,52.79000,54.05000,44.70300,1.75%,2592305 +2020-06-05,55.00000,55.75000,54.19000,54.39000,44.98400,0.63%,2863764 +2020-06-08,54.88000,55.79000,54.51000,55.63000,46.01000,2.28%,2929811 +2020-06-09,54.89000,55.12000,54.10000,54.83000,45.34800,-1.44%,2016278 +2020-06-10,55.13000,55.71000,54.21000,55.33000,45.76200,0.91%,2393009 +2020-06-11,54.00000,54.03000,50.90000,51.26000,42.39500,-7.36%,3746360 +2020-06-12,52.79000,52.83000,49.80000,50.61000,41.85800,-1.27%,4378348 +2020-06-15,49.86000,50.82000,49.26000,50.74000,41.96500,0.26%,3732412 +2020-06-16,52.50000,52.69000,50.85000,51.68000,42.74300,1.85%,3349134 +2020-06-17,51.88000,52.22000,50.84000,51.02000,42.19700,-1.28%,2421076 +2020-06-18,50.31000,50.52000,49.30000,49.64000,41.05600,-2.70%,4329177 +2020-06-19,50.10000,52.05000,49.71000,52.05000,43.04900,4.85%,10593767 +2020-06-22,51.50000,51.69000,50.47000,50.91000,42.10600,-2.19%,4659640 +2020-06-23,50.34000,50.57000,48.78000,48.87000,40.95600,-4.01%,4799617 +2020-06-24,48.56000,49.10000,47.28000,47.62000,39.90900,-2.56%,3598676 +2020-06-25,47.63000,47.79000,46.28000,47.73000,40.00100,0.23%,3006424 +2020-06-26,47.51000,47.72000,46.63000,46.97000,39.36400,-1.59%,3791663 +2020-06-29,47.24000,47.84000,46.95000,47.76000,40.02600,1.68%,2000887 +2020-06-30,47.99000,48.88000,47.87000,48.41000,40.57100,1.36%,2618738 +2020-07-01,48.37000,48.46000,47.25000,47.30000,39.64100,-2.29%,2478619 +2020-07-02,47.96000,48.22000,47.25000,47.34000,39.67400,0.08%,2548126 +2020-07-06,48.00000,48.35000,47.78000,48.03000,40.25200,1.46%,1871596 +2020-07-07,47.81000,48.03000,47.06000,47.11000,39.48100,-1.92%,2117812 +2020-07-08,47.12000,47.21000,46.09000,46.56000,39.02000,-1.17%,2608254 +2020-07-09,46.65000,47.02000,45.93000,46.78000,39.20500,0.47%,2313944 +2020-07-10,46.98000,47.58000,46.66000,47.38000,39.70800,1.28%,2159805 +2020-07-13,47.82000,48.05000,47.17000,47.33000,39.66600,-0.11%,2757857 +2020-07-14,46.83000,47.48000,46.63000,47.38000,39.70800,0.11%,3373448 +2020-07-15,48.00000,48.40000,47.52000,48.24000,40.42800,1.82%,2516897 +2020-07-16,48.37000,48.79000,47.93000,48.50000,40.64600,0.54%,2933943 +2020-07-17,48.68000,48.80000,47.90000,48.27000,40.45300,-0.47%,1963137 +2020-07-20,47.92000,48.71000,47.40000,48.59000,40.72200,0.66%,2291814 +2020-07-21,48.95000,49.53000,48.83000,49.42000,41.41700,1.71%,3244169 +2020-07-22,49.55000,49.72000,49.15000,49.47000,41.45900,0.10%,3152687 +2020-07-23,49.48000,50.82000,49.41500,50.00000,41.90300,1.07%,3574091 +2020-07-24,49.50000,49.67000,47.73000,48.04000,40.26100,-3.92%,4081970 +2020-07-27,48.10000,49.59000,47.86000,49.58000,41.55100,3.21%,3403880 +2020-07-28,49.57000,50.07000,48.32000,48.57000,40.70500,-2.04%,4440318 +2020-07-29,45.03700,45.73000,43.53000,44.31000,37.13500,-8.77%,14154272 +2020-07-30,44.03000,44.46000,43.68000,44.40000,37.21000,0.20%,3771400 +2020-07-31,44.65000,45.41200,44.16000,45.22000,37.89700,1.85%,7368660 +2020-08-03,45.42000,45.58000,44.66000,44.76000,37.51200,-1.02%,3675504 +2020-08-04,45.10000,45.80500,44.79000,45.39000,38.04000,1.41%,3177385 +2020-08-05,45.66200,45.79800,44.72000,45.13000,37.82200,-0.57%,3407381 +2020-08-06,44.50000,45.01000,44.17100,44.96000,37.67900,-0.38%,3215585 +2020-08-07,44.95000,45.53000,44.46000,45.31000,37.97300,0.78%,2781453 +2020-08-10,45.40000,46.56000,45.40000,46.07000,38.61000,1.68%,3625337 +2020-08-11,46.38000,46.80000,45.68000,45.78000,38.36700,-0.63%,3529476 +2020-08-12,45.71000,45.91000,45.25400,45.64000,38.24900,-0.31%,2517087 +2020-08-13,45.65000,45.65000,44.54500,44.90000,37.62900,-1.62%,2910301 +2020-08-14,45.07000,45.34500,44.87000,45.07000,37.77200,0.38%,1948759 +2020-08-17,45.20000,45.43500,44.83000,44.90000,37.62900,-0.38%,1730622 +2020-08-18,45.00000,45.21000,44.54000,45.06000,37.76300,0.36%,2218786 +2020-08-19,45.18000,46.00000,45.11000,45.40000,38.04800,0.75%,2540194 +2020-08-20,45.19000,45.26000,44.66000,45.04000,37.74700,-0.79%,2159632 +2020-08-21,44.81000,44.93000,44.50000,44.84000,37.57900,-0.44%,3163527 +2020-08-24,44.98000,45.62000,44.76000,45.61000,38.22400,1.72%,2051586 +2020-08-25,45.52000,46.21000,45.15000,45.44000,38.08200,-0.37%,1950549 +2020-08-26,45.43000,45.79300,45.15000,45.73000,38.32500,0.64%,2073313 +2020-08-27,46.05000,46.16000,45.30500,45.55000,38.17400,-0.39%,2112824 +2020-08-28,45.85000,46.89000,45.50000,46.60000,39.05400,2.31%,2181749 +2020-08-31,47.24000,48.20000,46.64000,47.99000,40.21900,2.98%,4854282 +2020-09-01,48.01000,48.04000,46.26800,47.07000,39.44800,-1.92%,3031199 +2020-09-02,47.10000,48.85000,47.07000,48.59000,40.72200,3.23%,3135772 +2020-09-03,48.31000,48.50000,46.76000,47.09000,39.46500,-3.09%,3026720 +2020-09-04,46.95000,47.73000,46.15000,47.01000,39.39800,-0.17%,3193162 +2020-09-08,45.71000,46.20500,45.25000,45.69000,38.29100,-2.81%,4418903 +2020-09-09,46.61000,46.73000,46.06000,46.23000,38.74400,1.18%,2512714 +2020-09-10,46.73000,47.06000,45.79000,45.93000,38.49200,-0.65%,2639691 +2020-09-11,46.03000,46.70000,45.81000,46.54000,39.00400,1.33%,2835800 +2020-09-14,46.96000,47.83000,46.87000,47.65000,39.93400,2.39%,3107814 +2020-09-15,48.09000,48.19200,47.19000,47.34000,39.67400,-0.65%,2591693 +2020-09-16,47.80000,49.27000,47.63000,48.67000,40.78900,2.81%,3208326 +2020-09-17,47.67000,49.17000,47.55500,49.14000,41.18300,0.97%,2672779 +2020-09-18,49.31700,49.52000,48.25000,48.82000,40.91400,-0.65%,4722884 +2020-09-21,48.00000,48.33000,47.34000,48.23000,40.42000,-1.21%,3363219 +2020-09-22,47.73000,47.86000,47.13000,47.71000,40.52900,-1.08%,2305209 +2020-09-23,47.40000,49.18000,47.40000,47.62000,40.45200,-0.19%,3520809 +2020-09-24,47.11000,47.87000,46.89000,47.42000,40.28300,-0.42%,2111013 +2020-09-25,47.55900,48.27500,47.06000,48.22000,40.96200,1.69%,1839725 +2020-09-28,48.56000,49.80000,48.31000,49.66000,42.18500,2.99%,3549029 +2020-09-29,49.61000,50.70000,49.48000,50.07000,42.53400,0.83%,3544717 +2020-09-30,49.97000,50.07000,49.07000,49.27000,41.85400,-1.60%,2925142 +2020-10-01,49.82000,49.82000,48.83000,49.06000,41.67600,-0.43%,1947488 +2020-10-02,48.41000,49.16000,48.08000,48.74000,41.40400,-0.65%,1728353 +2020-10-05,49.18000,49.48000,48.74000,49.11000,41.71800,0.76%,1999967 +2020-10-06,49.35000,50.41000,49.04500,49.60000,42.13400,1.00%,2669626 +2020-10-07,49.70000,50.78700,49.65000,50.45000,42.85700,1.71%,2603109 +2020-10-08,50.81000,51.38000,50.52000,51.33000,43.60400,1.74%,2403027 +2020-10-09,51.58000,51.83000,50.73500,50.97000,43.29800,-0.70%,2408726 +2020-10-12,50.75000,51.54000,50.73500,51.29000,43.57000,0.63%,2120951 +2020-10-13,51.76500,52.49000,51.15000,51.18000,43.47700,-0.21%,2463225 +2020-10-14,51.24000,51.70000,50.93000,51.04000,43.35800,-0.27%,2016809 +2020-10-15,50.59000,51.36000,50.26000,51.35000,43.62100,0.61%,1501664 +2020-10-16,50.96000,51.77000,50.61000,51.44000,43.69700,0.18%,2304852 +2020-10-19,51.60000,53.00000,51.38000,52.15000,44.30100,1.38%,3693085 +2020-10-20,52.49000,52.85000,51.81000,51.89000,44.08000,-0.50%,2299501 +2020-10-21,52.05000,52.24500,51.46000,51.69000,43.91000,-0.39%,3478147 +2020-10-22,51.30000,52.10000,51.23000,51.79000,43.99500,0.19%,3960272 +2020-10-23,49.78000,51.55500,48.93000,50.74000,43.10300,-2.03%,5912604 +2020-10-26,50.45000,50.82000,48.60000,48.96000,41.59100,-3.51%,4051725 +2020-10-27,49.07000,49.15000,48.46000,48.55500,41.24700,-0.83%,3541262 +2020-10-28,48.00000,48.30500,47.10000,47.74000,40.55400,-1.68%,3618697 +2020-10-29,47.70000,47.88000,46.92000,47.66000,40.48600,-0.17%,3619706 +2020-10-30,47.33000,47.87000,47.09500,47.82000,40.62200,0.34%,3416498 +2020-11-02,48.48000,48.79000,47.95000,48.57000,41.25900,1.57%,2765483 +2020-11-03,49.19000,50.63500,48.90000,50.35000,42.77200,3.66%,2764516 +2020-11-04,50.64000,51.31000,50.25000,50.47000,42.87300,0.24%,3435519 +2020-11-05,50.75000,52.95000,50.60000,52.75000,44.81000,4.52%,3147455 +2020-11-06,52.61000,53.79000,52.00200,53.49000,45.43900,1.40%,2880773 +2020-11-09,54.90000,55.58000,54.11000,54.15000,46.00000,1.23%,4141107 +2020-11-10,54.10000,55.21000,54.10000,54.72000,46.48400,1.05%,3698307 +2020-11-11,55.00000,55.22000,54.27000,54.63000,46.40700,-0.16%,2669091 +2020-11-12,54.57000,54.57000,52.76500,53.19000,45.18400,-2.64%,3013200 +2020-11-13,53.46000,55.00000,53.46000,54.71000,46.47500,2.86%,2628239 +2020-11-16,55.00000,56.00000,54.98000,55.94000,47.52000,2.25%,3242432 +2020-11-17,55.41000,55.88500,55.00300,55.51000,47.15500,-0.77%,2207026 +2020-11-18,55.67000,56.45000,55.24000,55.24000,46.92600,-0.49%,2499759 +2020-11-19,54.80000,56.07500,54.53000,55.92000,47.50300,1.23%,1931295 +2020-11-20,55.81000,56.45000,55.58000,55.61000,47.24000,-0.55%,2174824 +2020-11-23,56.11000,57.04000,56.01000,56.92000,48.35300,2.36%,3005431 +2020-11-24,57.57000,58.81000,57.04000,58.55000,49.73700,2.86%,3470783 +2020-11-25,58.38000,58.51000,57.55000,58.34000,49.55900,-0.36%,2489114 +2020-11-27,58.69000,59.13000,58.31000,58.48000,49.67800,0.24%,1463349 +2020-11-30,58.53000,59.34000,58.12000,58.81000,49.95800,0.56%,4122812 +2020-12-01,59.35000,60.91000,58.85000,60.29000,51.21500,2.52%,3933657 +2020-12-02,60.20000,61.39500,60.11000,61.20000,51.98800,1.51%,2433012 +2020-12-03,61.03000,62.83000,61.01000,62.34000,52.95700,1.86%,3649104 +2020-12-04,62.00000,64.32000,62.00000,64.07000,54.42600,2.78%,3216503 +2020-12-07,63.78000,64.40500,63.14000,63.22000,53.70400,-1.33%,3351126 +2020-12-08,62.67000,64.42000,62.60000,63.85500,54.24400,1.00%,3160874 +2020-12-09,64.18000,65.32000,63.19000,63.53000,53.96800,-0.51%,2886881 +2020-12-10,62.93000,65.05000,62.62000,64.82000,55.06400,2.03%,3195643 +2020-12-11,64.89000,65.96500,63.55000,64.76000,55.01300,-0.09%,2921221 +2020-12-14,65.20000,65.76000,64.50000,64.64000,54.91100,-0.19%,2751968 +2020-12-15,65.42000,66.00000,64.84000,65.98000,56.04900,2.07%,2145926 +2020-12-16,66.00000,66.51000,65.79500,66.31000,56.32900,0.50%,2064572 +2020-12-17,66.60000,66.69000,65.90000,66.21000,56.24400,-0.15%,2499087 +2020-12-18,66.44500,66.68000,64.60000,64.72000,54.97900,-2.25%,6018998 +2020-12-21,64.21000,65.09000,63.67000,65.05000,55.25900,0.51%,2495422 +2020-12-22,64.51000,64.88000,63.57000,63.71000,54.69000,-2.06%,1794361 +2020-12-23,63.78000,63.86500,63.00000,63.03000,54.10600,-1.07%,1457795 +2020-12-24,63.19000,63.19000,62.40000,62.95000,54.03700,-0.13%,797266 +2020-12-28,63.86000,63.98000,62.18800,62.52000,53.66800,-0.68%,1778247 +2020-12-29,62.17000,62.30000,60.60000,60.76000,52.15700,-2.82%,2520795 +2020-12-30,60.23000,61.34000,60.10000,60.60000,52.02000,-0.26%,3258862 +2020-12-31,60.60000,62.28000,60.26000,62.16000,53.35900,2.57%,3483709 +2021-01-04,62.29000,62.65000,59.83000,60.08000,51.57400,-3.35%,3266191 +2021-01-05,59.85000,60.69000,59.85000,60.16000,51.64200,0.13%,3000376 +2021-01-06,59.92000,60.67000,59.33000,59.87000,51.39300,-0.48%,3192551 +2021-01-07,60.15000,60.52000,59.42000,60.11000,51.60000,0.40%,3534613 +2021-01-08,60.71000,60.77500,58.78000,59.00000,50.64700,-1.85%,3144337 +2021-01-11,58.42000,59.19000,58.04000,58.72000,50.40600,-0.47%,4922657 +2021-01-12,58.94000,59.41000,58.70000,59.03000,50.67200,0.53%,4101664 +2021-01-13,59.02000,60.11000,58.99000,59.89000,51.41100,1.46%,4296184 +2021-01-14,60.00000,60.68500,59.47000,59.95500,51.46600,0.11%,3074875 +2021-01-15,59.75000,61.09000,59.72000,60.51000,51.94300,0.93%,6259898 +2021-01-19,61.19500,61.68000,59.94000,61.22000,52.55200,1.17%,4425501 +2021-01-20,61.50000,62.03000,61.17000,61.42000,52.72400,0.33%,2795593 +2021-01-21,61.42000,63.01000,61.15000,62.94000,54.02900,2.47%,6147643 +2021-01-22,60.51000,60.75000,58.35000,60.00000,51.50500,-4.67%,9787579 +2021-01-25,60.11000,61.82000,59.14000,61.19000,52.52700,1.98%,4524250 +2021-01-26,61.45000,64.91000,61.45000,64.86000,55.67700,6.00%,4653745 +2021-01-27,64.64000,77.06500,64.13000,71.72000,61.56600,10.58%,20290216 +2021-01-28,70.00000,70.46000,66.30000,66.65000,57.21400,-7.07%,7263046 +2021-01-29,67.36000,68.55000,65.14000,66.12000,56.75900,-0.80%,4117089 +2021-02-01,65.61000,67.33000,65.45000,66.74000,57.29100,0.94%,2352659 +2021-02-02,67.58000,67.61000,65.81000,66.78000,57.32500,0.06%,2310151 +2021-02-03,66.51000,68.59500,66.51000,67.46000,57.90900,1.02%,2215215 +2021-02-04,67.67500,67.92000,66.85000,67.72000,58.13200,0.39%,2010511 +2021-02-05,67.84000,69.76000,67.76000,69.44000,59.60900,2.54%,1831681 +2021-02-08,69.68000,72.00000,69.61000,71.41000,61.30000,2.84%,2307672 +2021-02-09,71.57000,72.50000,71.19000,72.36000,62.11500,1.33%,1818857 +2021-02-10,72.80000,73.15000,70.72000,70.99000,60.93900,-1.89%,2073757 +2021-02-11,71.12000,72.49000,70.91000,72.46000,62.20100,2.07%,1809499 +2021-02-12,72.31000,73.21000,71.78000,72.21000,61.98600,-0.35%,1496807 +2021-02-16,72.52000,72.89000,70.94000,71.00000,60.94800,-1.68%,2290029 +2021-02-17,70.55400,71.74500,70.05000,71.41000,61.30000,0.58%,1924023 +2021-02-18,72.52500,73.85000,71.84200,72.47000,62.21000,1.48%,2934166 +2021-02-19,73.36000,73.83000,71.87000,73.14000,62.78500,0.92%,2491579 +2021-02-22,72.89000,74.44500,72.50000,73.48000,63.07700,0.46%,2125369 +2021-02-23,72.20000,72.84000,70.70000,72.21000,61.98600,-1.73%,3032080 +2021-02-24,72.63000,76.29000,72.18000,74.34000,63.81500,2.95%,4154711 +2021-02-25,75.36000,75.57000,72.76000,72.85000,62.53600,-2.00%,2925263 +2021-02-26,72.59000,75.47000,72.56000,73.23000,62.86200,0.52%,3632528 +2021-03-01,75.29000,75.35000,73.56000,73.81000,63.36000,0.79%,2539669 +2021-03-02,73.18000,74.18500,72.40000,72.52000,62.25200,-1.75%,2241662 +2021-03-03,73.68000,76.45000,73.42000,75.94000,65.18800,4.72%,5505508 +2021-03-04,72.80000,73.45000,70.36000,71.61000,61.47100,-5.70%,8329093 +2021-03-05,72.88000,74.00000,71.19000,73.38000,62.99100,2.47%,4810471 +2021-03-08,73.76000,75.32000,72.88000,74.56000,64.00400,1.61%,4064871 +2021-03-09,75.43000,76.20500,74.67000,75.15000,64.51000,0.79%,3097192 +2021-03-10,75.82000,75.89000,74.53000,74.93000,64.32100,-0.29%,2122515 +2021-03-11,75.77000,78.00000,75.52000,77.25000,66.31300,3.10%,2712425 +2021-03-12,76.99000,77.16200,76.23500,76.78000,65.90900,-0.61%,2614510 +2021-03-15,77.13000,77.23000,74.25000,75.41000,64.73300,-1.78%,2650985 +2021-03-16,75.09000,75.99000,74.70000,75.48000,64.79300,0.09%,2454328 +2021-03-17,76.89000,78.04000,75.44000,77.98000,66.93900,3.31%,3426710 +2021-03-18,76.79000,76.89000,73.52000,73.87000,63.41100,-5.27%,4150704 +2021-03-19,74.23000,75.62000,73.95000,74.63000,64.06400,1.03%,9605222 +2021-03-22,75.57000,76.59000,75.26000,75.94000,65.18800,1.76%,3088325 +2021-03-23,74.67000,75.25000,71.68000,72.60000,62.89600,-4.40%,2921692 +2021-03-24,73.04900,73.66000,71.25000,71.33000,61.79600,-1.75%,1936771 +2021-03-25,70.99000,73.32000,70.53000,72.98000,63.22600,2.31%,2680740 +2021-03-26,72.89000,76.08000,72.59000,76.02000,65.85900,4.17%,2832589 +2021-03-29,75.69800,77.13000,75.08000,75.23000,65.17500,-1.04%,2365531 +2021-03-30,75.08000,75.97500,74.74500,75.70000,65.58200,0.62%,1913577 +2021-03-31,75.83000,77.53000,75.43000,76.75000,66.49200,1.39%,2765169 +2021-04-01,77.26000,78.50000,76.80000,78.49000,67.99900,2.27%,3178767 +2021-04-05,79.06000,79.86000,78.76000,79.20000,68.61400,0.90%,2188820 +2021-04-06,78.66000,79.34000,78.01200,78.72000,68.19800,-0.61%,2314180 +2021-04-07,78.88000,79.80000,78.68000,78.96000,68.40600,0.30%,1680896 +2021-04-08,79.99000,80.14000,78.25000,80.00000,69.30700,1.32%,2302375 +2021-04-09,79.92000,80.77000,79.40000,80.53000,69.76600,0.66%,2022469 +2021-04-12,80.83000,80.83000,79.23000,79.91000,69.22900,-0.77%,1954548 +2021-04-13,80.46000,80.50000,78.73000,79.98000,69.29000,0.09%,2465381 +2021-04-14,80.01000,80.69000,79.05000,80.28000,69.55000,0.38%,3445107 +2021-04-15,80.52000,81.65000,80.10000,81.33000,70.45900,1.31%,2534983 +2021-04-16,81.62000,82.85000,81.33000,82.07000,71.10100,0.91%,5786311 +2021-04-19,81.93500,83.17000,81.54000,82.33000,71.32600,0.32%,3111530 +2021-04-20,82.52000,83.72000,82.30000,82.41000,71.39500,0.10%,2832463 +2021-04-21,82.57000,83.96000,81.60000,83.88000,72.66900,1.78%,2646447 +2021-04-22,84.12000,85.07000,83.13000,84.08000,72.84200,0.24%,4529337 +2021-04-23,83.49000,89.22000,83.20000,89.15000,77.23400,6.03%,4341753 +2021-04-26,89.58000,93.75500,89.58000,93.27000,80.80400,4.62%,5177895 +2021-04-27,92.73000,94.60000,92.71000,94.23000,81.63500,1.03%,3829519 +2021-04-28,94.66000,95.45000,94.01000,95.20000,82.47600,1.03%,2972947 +2021-04-29,95.80000,97.12000,94.35000,96.83000,83.88800,1.71%,3231448 +2021-04-30,97.01000,97.10000,92.33000,92.84000,80.43100,-4.12%,4829556 +2021-05-03,94.00000,94.00000,90.93000,91.60000,79.35700,-1.34%,3622954 +2021-05-04,91.14000,91.14000,86.87000,88.48000,76.65400,-3.41%,5893023 +2021-05-05,89.34000,89.56000,87.32000,88.43000,76.61000,-0.06%,3837016 +2021-05-06,88.91000,90.01000,87.79000,89.99000,77.96200,1.76%,3609666 +2021-05-07,90.06000,91.98000,88.38000,91.56000,79.32200,1.74%,4634851 +2021-05-10,92.46000,92.50000,88.82000,89.99000,77.96200,-1.71%,4500417 +2021-05-11,87.73000,89.11500,85.65000,86.76000,75.74400,-3.59%,5254482 +2021-05-12,85.90000,86.70000,83.89000,84.41000,73.69300,-2.71%,3179243 +2021-05-13,85.01000,87.77000,84.83000,87.13000,76.06700,3.22%,3082518 +2021-05-14,88.50000,99.07000,88.42000,97.97000,85.53100,12.44%,9345412 +2021-05-17,97.26000,106.22000,97.21000,104.23000,90.99600,6.39%,10344524 +2021-05-18,104.75000,105.15000,100.48000,101.17000,88.32400,-2.94%,4535964 +2021-05-19,94.77400,99.92000,91.68000,99.56000,86.91900,-1.59%,4625443 +2021-05-20,101.00000,102.00000,95.50000,96.82000,84.52700,-2.75%,3285672 +2021-05-21,94.99000,96.54000,93.38000,93.92000,81.99500,-3.00%,3355018 +2021-05-24,95.22000,99.60000,93.96000,98.15000,85.68800,4.50%,3465630 +2021-05-25,98.16000,98.43000,93.08000,93.50000,81.62800,-4.74%,3244690 +2021-05-26,94.59000,96.81000,93.73000,96.79000,84.50100,3.52%,2589415 +2021-05-27,97.17000,98.00000,95.77000,96.43000,84.18600,-0.37%,3255190 +2021-05-28,98.05000,98.05000,94.95000,95.75000,83.59300,-0.71%,2333616 +2021-06-01,98.15000,98.87000,96.51000,98.25000,85.77500,2.61%,2214848 +2021-06-02,98.88000,100.39000,97.55000,98.03000,85.58300,-0.22%,2157455 +2021-06-03,96.40000,97.99000,96.06000,97.57000,85.18200,-0.47%,1391980 +2021-06-04,98.11000,99.51000,97.72000,99.12000,86.53500,1.59%,1250013 +2021-06-07,99.70300,99.74000,97.64000,98.65000,86.12400,-0.47%,1734402 +2021-06-08,99.09000,101.19000,96.88000,100.83000,88.02800,2.21%,3200671 +2021-06-09,101.65000,101.65000,99.30000,99.33000,86.71800,-1.49%,2284656 +2021-06-10,99.70000,100.15000,96.82000,97.46000,85.08600,-1.88%,2105448 +2021-06-11,97.89000,99.35000,96.02000,96.77000,84.48300,-0.71%,2318443 +2021-06-14,96.76000,97.01000,94.03000,94.66000,82.64100,-2.18%,2018746 +2021-06-15,95.12000,95.70000,93.77000,93.94000,82.01200,-0.76%,1382754 +2021-06-16,93.75000,94.27000,92.38000,92.69000,80.92100,-1.33%,1830301 +2021-06-17,92.00000,92.57000,87.62000,88.82000,77.54300,-4.18%,3802861 +2021-06-18,87.27500,87.87000,85.00000,85.30000,74.47000,-3.96%,4831656 +2021-06-21,86.39300,86.67000,84.68000,85.31000,74.47800,0.01%,2641813 +2021-06-22,85.33000,85.36000,83.69000,84.50000,73.77100,-0.95%,2459802 +2021-06-23,84.79000,85.99000,83.93000,84.76000,73.99800,0.31%,2263740 +2021-06-24,86.87000,86.87000,85.50000,86.39000,75.42100,1.92%,2002740 +2021-06-25,86.24000,87.70000,86.10000,86.50000,75.51700,0.13%,1727859 +2021-06-28,86.50000,87.11000,86.00000,86.21000,75.26400,-0.34%,1428505 +2021-06-29,86.50000,87.82000,86.30000,87.68000,76.54700,1.71%,1739842 +2021-06-30,88.54000,88.80000,87.06000,87.93000,76.76600,0.29%,1533779 +2021-07-01,88.10000,88.39000,86.49000,86.62000,75.62200,-1.49%,1648872 +2021-07-02,86.93600,87.17000,85.79000,87.03000,75.98000,0.47%,1294859 +2021-07-06,86.71000,87.61000,85.12000,85.63000,74.75800,-1.61%,1729056 +2021-07-07,86.06000,88.06500,85.54000,87.82000,76.67000,2.56%,2161819 +2021-07-08,85.00500,87.98000,84.58000,86.50000,75.51700,-1.50%,1894375 +2021-07-09,87.54000,88.61000,87.03600,87.96000,76.79200,1.69%,1437257 +2021-07-12,88.45000,89.43000,87.76500,88.98000,77.68200,1.16%,1384253 +2021-07-13,88.00500,89.29500,87.54000,88.50000,77.26300,-0.54%,1584179 +2021-07-14,89.50000,90.33000,88.84000,89.62000,78.24100,1.27%,1500139 +2021-07-15,90.57000,90.72000,85.46000,86.15000,75.21200,-3.87%,2136268 +2021-07-16,86.39000,86.98500,84.07000,84.46000,73.73600,-1.96%,1612020 +2021-07-19,83.05000,84.44000,82.13000,84.29000,73.58800,-0.20%,1938060 +2021-07-20,84.25000,86.01000,84.06000,85.49000,74.63500,1.42%,2470515 +2021-07-21,81.75000,83.99000,78.86000,82.60000,72.11200,-3.38%,6407581 +2021-07-22,82.48000,83.83000,81.96000,83.14000,72.58400,0.65%,2309882 +2021-07-23,83.21000,85.60000,83.17000,85.48000,74.62700,2.81%,2723169 +2021-07-26,85.73000,87.30000,85.73000,86.27000,75.31600,0.92%,2467321 +2021-07-27,85.98000,86.05500,83.13000,85.18000,74.36500,-1.26%,2111675 +2021-07-28,85.22000,87.06400,85.11000,86.60000,75.60400,1.67%,1436913 +2021-07-29,87.72900,87.72900,85.75000,87.20000,76.12800,0.69%,1009411 +2021-07-30,86.75200,88.95000,86.51400,87.90000,76.73900,0.80%,3085135 +2021-08-02,88.65000,89.27000,87.82000,88.50000,77.26300,0.68%,2174076 +2021-08-03,88.66000,91.10000,88.18000,90.42000,78.93900,2.17%,1962337 +2021-08-04,89.94000,90.38000,89.00600,89.32000,77.97900,-1.22%,1617052 +2021-08-05,89.80000,91.10500,89.51000,90.90000,79.35800,1.77%,1784042 +2021-08-06,91.35000,93.18000,91.34000,92.15000,80.45000,1.38%,1472079 +2021-08-09,91.84000,93.13000,91.34000,92.52000,80.77300,0.40%,1044545 +2021-08-10,92.87000,93.78000,92.25100,92.77000,80.99100,0.27%,1547220 +2021-08-11,92.80000,94.29000,91.80000,94.13000,82.17800,1.47%,1704499 +2021-08-12,94.48000,94.48000,89.95000,90.83000,79.29700,-3.51%,2058680 +2021-08-13,90.41000,91.75000,90.10500,90.34000,78.87000,-0.54%,1342983 +2021-08-16,91.77000,92.39000,90.60000,90.71000,79.19300,0.41%,1790541 +2021-08-17,89.60000,91.15000,88.99000,90.21000,78.75600,-0.55%,1255559 +2021-08-18,90.21300,90.84000,88.98000,89.03000,77.72600,-1.31%,1384189 +2021-08-19,88.08000,88.79000,87.46000,88.14000,76.94900,-1.00%,1435124 +2021-08-20,88.33000,89.52000,87.99000,89.44000,78.08400,1.47%,1269867 +2021-08-23,90.07000,92.34000,89.96000,91.66000,80.02200,2.48%,1255059 +2021-08-24,90.70000,91.16100,84.69000,86.07000,75.14200,-6.10%,5323324 +2021-08-25,85.90000,89.53000,85.90000,86.89000,75.85800,0.95%,3235582 +2021-08-26,86.93000,87.19900,84.64000,84.74000,73.98100,-2.47%,2324985 +2021-08-27,84.86000,87.10000,84.84000,86.31000,75.35100,1.85%,1659080 +2021-08-30,86.35000,87.27000,85.78000,86.84000,75.81400,0.61%,1484258 +2021-08-31,87.01000,88.22500,86.55000,87.59000,76.46900,0.86%,1896892 +2021-09-01,88.22000,88.22000,85.99900,87.19000,76.12000,-0.46%,2051908 +2021-09-02,87.91000,89.60000,87.45000,89.50000,78.13600,2.65%,1630137 +2021-09-03,89.64000,90.75000,89.44000,90.32000,78.85200,0.92%,1484663 +2021-09-07,90.65000,90.80000,87.97000,88.06000,76.87900,-2.50%,1811197 +2021-09-08,86.40000,86.43000,83.37000,84.33000,73.62300,-4.24%,3542930 +2021-09-09,84.43800,88.60000,84.36000,87.34000,76.25000,3.57%,4818427 +2021-09-10,87.23000,88.00000,83.61000,83.92000,73.26500,-3.92%,3662680 +2021-09-13,83.87000,84.78500,83.17000,83.94000,73.28200,0.02%,1856231 +2021-09-14,83.67700,84.98000,82.07000,82.73000,72.22600,-1.44%,2100099 +2021-09-15,82.98000,84.39000,82.75000,84.35000,73.64000,1.96%,1867168 +2021-09-16,84.15000,86.01000,84.13000,84.82000,74.05000,0.56%,1782604 +2021-09-17,84.24000,85.18000,83.52000,83.74000,73.10800,-1.27%,4437530 +2021-09-20,82.31000,83.04000,81.32000,82.95000,72.41800,-0.94%,2267001 +2021-09-21,83.08000,83.15000,81.29000,81.57000,71.79800,-1.66%,1697744 +2021-09-22,82.55000,83.92000,82.15000,82.94000,73.00400,1.68%,1504776 +2021-09-23,83.47000,85.74500,83.30000,85.04000,74.85200,2.53%,1564550 +2021-09-24,85.08800,86.26000,84.35000,86.08000,75.76800,1.22%,1247577 +2021-09-27,85.99000,88.24000,85.69000,86.91000,76.49800,0.96%,1250195 +2021-09-28,86.26000,87.01000,83.89000,84.20000,74.11300,-3.12%,2114440 +2021-09-29,83.94000,84.49000,82.48000,83.10000,73.14500,-1.31%,1578847 +2021-09-30,83.53000,83.73000,82.48000,82.52000,72.63400,-0.70%,1228632 +2021-10-01,83.67000,85.02000,81.34000,84.41000,74.29800,2.29%,1655628 +2021-10-04,84.23000,85.71000,83.58000,84.14000,74.06000,-0.32%,2131665 +2021-10-05,84.43000,85.78000,82.83000,85.15000,74.94900,1.20%,2084958 +2021-10-06,81.17000,81.95000,79.36000,80.61000,70.95300,-5.33%,4414089 +2021-10-07,81.36000,82.63000,80.67000,81.78000,71.98300,1.45%,2111259 +2021-10-08,82.23000,82.55000,79.84000,79.93000,70.35500,-2.26%,1985705 +2021-10-11,79.85000,82.21500,79.70000,81.63000,71.85100,2.13%,2514382 +2021-10-12,81.95000,82.10000,78.20000,79.01000,69.54500,-3.21%,2558116 +2021-10-13,79.23000,80.30000,78.76000,79.57000,70.03800,0.71%,1357399 +2021-10-14,80.50000,83.49000,80.32000,82.50000,72.61700,3.68%,2105233 +2021-10-15,82.46000,83.30000,81.72000,81.99000,72.16800,-0.62%,1733209 +2021-10-18,81.39000,82.21300,80.79000,81.24000,71.50800,-0.91%,1911840 +2021-10-19,81.25000,81.51000,79.84000,81.12000,71.40200,-0.15%,2425549 +2021-10-20,81.23000,82.18900,80.48000,80.53000,70.88300,-0.73%,1983381 +2021-10-21,80.15000,82.25000,79.84000,82.24000,72.38800,2.12%,2606339 +2021-10-22,86.50000,88.97000,85.10000,87.23000,76.78000,6.07%,5172784 +2021-10-25,88.59100,89.87000,87.58000,89.16000,78.47900,2.21%,3979565 +2021-10-26,87.76000,89.00000,85.94000,88.07000,77.51900,-1.22%,3877244 +2021-10-27,88.67000,89.00000,87.54000,88.03000,77.48400,-0.05%,2154447 +2021-10-28,88.49000,89.99000,88.49000,89.55000,78.82200,1.73%,1766114 +2021-10-29,88.25000,89.54000,87.76000,89.07000,78.40000,-0.54%,2702318 +2021-11-01,89.55000,93.25000,89.46000,91.90000,80.89100,3.18%,2242663 +2021-11-02,92.13000,92.14000,90.49000,91.82000,80.82000,-0.09%,1752801 +2021-11-03,92.20000,94.82000,91.91000,93.46000,82.26400,1.79%,2722302 +2021-11-04,94.00000,95.33000,93.63000,95.30000,83.88300,1.97%,1376062 +2021-11-05,95.70000,97.36000,95.53000,96.75000,85.15900,1.52%,1636896 +2021-11-08,97.12000,98.14000,97.00000,97.72000,86.01300,1.00%,1275479 +2021-11-09,97.69000,99.50000,96.89000,99.29000,87.39500,1.61%,2601858 +2021-11-10,99.18000,100.67000,98.18000,99.02000,87.15800,-0.27%,1876487 +2021-11-11,99.15000,106.68000,99.10000,105.26000,92.65000,6.30%,5507448 +2021-11-12,105.94000,116.93000,105.60000,108.12000,95.16700,2.72%,7773600 +2021-11-15,108.19000,108.30000,105.20500,105.66000,93.00200,-2.28%,3037383 +2021-11-16,106.09000,106.45000,103.33000,103.66000,91.24200,-1.89%,2918095 +2021-11-17,103.67000,104.50000,100.36000,100.89000,88.80400,-2.67%,3194794 +2021-11-18,101.43000,101.93900,100.25000,101.25000,89.12000,0.36%,2736759 +2021-11-19,101.88000,102.82000,100.65000,100.78000,88.70700,-0.46%,1831377 +2021-11-22,101.09800,103.69000,100.64000,101.62000,89.44600,0.83%,2405483 +2021-11-23,101.93000,103.47000,100.01000,101.58000,89.41100,-0.04%,2040705 +2021-11-24,101.18000,101.74000,100.50000,101.04000,88.93600,-0.53%,1644727 +2021-11-26,99.22000,100.36000,98.07000,98.62000,86.80500,-2.40%,1345398 +2021-11-29,100.77000,104.43000,100.69000,104.06000,91.59400,5.52%,2425401 +2021-11-30,102.95000,104.73000,101.64200,102.67000,90.37000,-1.34%,4115864 +2021-12-01,104.16200,108.45000,103.71000,103.84000,91.40000,1.14%,3058007 +2021-12-02,103.29000,106.11000,102.62000,105.11000,92.51800,1.22%,2016155 +2021-12-03,103.77000,106.32000,103.09000,105.41000,92.78200,0.29%,3038417 +2021-12-06,104.74000,105.37000,101.60000,103.59000,91.18000,-1.73%,1937783 +2021-12-07,105.11000,109.39000,104.29000,108.52000,95.51900,4.76%,2593153 +2021-12-08,108.84000,109.00000,104.46000,105.70000,93.03700,-2.60%,2301043 +2021-12-09,105.36000,106.18000,102.83000,102.93000,90.59900,-2.62%,1519796 +2021-12-10,103.51000,103.98000,101.65000,103.91000,91.46200,0.95%,1213986 +2021-12-13,103.68000,103.78000,100.75000,101.68000,89.49900,-2.15%,1458898 +2021-12-14,101.05000,102.61800,100.07000,102.44000,90.16800,0.75%,1824066 +2021-12-15,102.72000,104.70000,100.60000,104.53000,92.00700,2.04%,1610947 +2021-12-16,105.43000,106.73500,103.99000,104.61000,92.07800,0.08%,2084019 +2021-12-17,103.94000,105.30500,102.54000,104.51000,91.99000,-0.10%,4205473 +2021-12-20,103.89000,105.99000,103.15000,105.13000,92.53600,0.59%,1986852 +2021-12-21,107.54000,109.28000,105.79000,109.22000,96.75200,3.89%,2088558 +2021-12-22,108.36000,110.35000,107.25000,110.31000,97.71700,1.00%,1583807 +2021-12-23,110.65000,112.19000,110.50000,111.42000,98.70100,1.01%,1105597 +2021-12-27,111.58000,113.95000,111.51000,113.61000,100.64100,1.97%,849250 +2021-12-28,114.00000,114.29000,113.00000,113.84000,100.84400,0.20%,753234 +2021-12-29,114.10000,116.35000,114.10000,115.00000,101.87200,1.02%,1456210 +2021-12-30,114.99000,115.87900,113.67500,113.78000,100.79100,-1.06%,1446732 +2021-12-31,113.69000,115.13000,112.75000,112.98000,100.08300,-0.70%,1059902 +2022-01-03,113.03000,114.41000,111.58000,113.16000,100.24200,0.16%,1421815 +2022-01-04,113.68000,116.50000,113.30000,116.02000,102.77500,2.53%,1590135 +2022-01-05,115.97000,117.67000,114.30000,114.71000,101.61500,-1.13%,2276291 +2022-01-06,114.67000,115.50000,112.02000,112.38000,99.55100,-2.03%,1644125 +2022-01-07,112.00000,112.65000,110.02800,110.96000,98.29300,-1.26%,1501537 +2022-01-10,110.00000,114.58000,109.33000,114.42000,101.35800,3.12%,2566067 +2022-01-11,114.25000,115.00000,108.63000,111.72000,98.96600,-2.36%,2375748 +2022-01-12,112.69000,114.45000,111.96000,113.23000,100.30400,1.35%,1286306 +2022-01-13,114.00000,114.21500,110.43000,110.84000,98.18700,-2.11%,1195070 +2022-01-14,110.13000,111.42000,108.15000,109.20000,96.73400,-1.48%,1288037 +2022-01-18,108.14000,108.33000,105.02000,105.46000,93.42100,-3.42%,1576996 +2022-01-19,106.05000,106.34000,102.09000,102.36000,90.67500,-2.94%,1958463 +2022-01-20,103.84000,103.99000,100.24000,100.43000,88.96500,-1.89%,2158122 +2022-01-21,99.22200,99.55500,95.25000,95.52000,84.61600,-4.89%,2735430 +2022-01-24,93.69000,97.39200,91.92500,97.16000,86.06800,1.72%,3036807 +2022-01-25,95.15000,96.39000,91.89000,94.78000,83.96000,-2.45%,2324861 +2022-01-26,97.84000,98.94500,94.50000,96.31000,85.31600,1.61%,3665570 +2022-01-27,107.29000,117.03000,102.52000,103.68000,91.84400,7.65%,11945364 +2022-01-28,102.61000,107.20000,100.66000,107.02000,94.80300,3.22%,3850937 +2022-01-31,106.50000,109.59000,106.22000,107.15000,94.91800,0.12%,3820634 +2022-02-01,107.15000,108.74000,105.50500,107.96000,95.63600,0.76%,1931821 +2022-02-02,108.07000,110.61500,107.44000,110.39000,97.78800,2.25%,2075065 +2022-02-03,108.61000,109.95000,108.10000,108.17000,95.82200,-2.01%,1565525 +2022-02-04,107.81000,109.90000,106.80000,108.72000,96.30900,0.51%,1297367 +2022-02-07,109.64000,110.04000,108.50000,109.44000,96.94700,0.66%,1374149 +2022-02-08,109.62000,111.00000,108.69000,110.74000,98.09800,1.19%,1284325 +2022-02-09,112.20000,112.37000,110.26000,112.08000,99.28500,1.21%,1227387 +2022-02-10,110.82000,113.50000,109.56000,110.08000,97.51400,-1.78%,1794257 +2022-02-11,110.58000,111.64000,108.12000,108.71000,96.30000,-1.24%,1734450 +2022-02-14,108.36000,108.64000,105.42000,106.13000,94.01400,-2.37%,1809452 +2022-02-15,107.82000,110.40000,107.05000,109.92000,97.37200,3.57%,1204834 +2022-02-16,109.40000,112.63000,109.09000,111.85000,99.08200,1.76%,1329177 +2022-02-17,111.57000,112.63000,110.71000,111.19000,98.49700,-0.59%,1221860 +2022-02-18,110.73000,110.98000,108.44200,108.64000,96.23800,-2.29%,1906493 +2022-02-22,107.21000,108.40500,105.44000,107.35000,95.09500,-1.19%,3457628 +2022-02-23,107.98000,108.63000,104.52500,104.83000,92.86300,-2.35%,2818088 +2022-02-24,100.40000,103.32800,99.43000,103.16000,91.38400,-1.59%,2948608 +2022-02-25,103.57000,105.04000,102.50000,104.90000,92.92500,1.69%,1911323 +2022-02-28,103.18000,104.53600,101.58000,103.16000,91.38400,-1.66%,2011904 +2022-03-01,102.80000,104.27000,100.05500,100.62000,89.13300,-2.46%,1672342 +2022-03-02,101.40000,106.09000,101.31500,105.70000,93.63400,5.05%,1651953 +2022-03-03,105.96000,106.62000,104.10000,104.66000,92.71200,-0.98%,950947 +2022-03-04,103.28000,104.40000,101.82500,103.18000,91.40100,-1.41%,1591937 +2022-03-07,102.27000,104.40000,100.00000,100.09000,88.66400,-2.99%,1541395 +2022-03-08,100.59000,103.47000,90.23000,90.57000,80.23100,-9.51%,5207502 +2022-03-09,91.77000,92.16000,87.24900,90.39000,80.07100,-0.20%,3827291 +2022-03-10,89.35000,89.80000,87.32000,88.72000,78.59200,-1.85%,2047711 +2022-03-11,89.44000,89.74000,86.26000,87.33000,77.36100,-1.57%,1871151 +2022-03-14,87.24000,87.83000,84.51000,86.35000,76.49300,-1.12%,2426258 +2022-03-15,86.54000,88.98000,86.04000,88.61000,78.49500,2.62%,2165375 +2022-03-16,89.48000,90.75900,88.14000,90.44000,80.11600,2.07%,1853034 +2022-03-17,89.93000,92.44000,89.00000,92.10000,81.58600,1.84%,1756215 +2022-03-18,91.62000,94.58000,91.35000,94.32000,83.55300,2.41%,3939086 +2022-03-21,93.76000,94.72500,91.84000,92.27000,82.35700,-2.17%,1265817 +2022-03-22,92.60000,93.82300,91.50000,93.67000,83.60600,1.52%,1437927 +2022-03-23,93.41000,93.41000,90.79500,91.41000,81.58900,-2.41%,1397270 +2022-03-24,92.07000,93.98000,91.78000,93.92000,83.83000,2.75%,1296187 +2022-03-25,93.54000,93.54000,88.53000,90.92000,81.15200,-3.19%,2733520 +2022-03-28,90.50000,92.48000,90.25000,92.39000,82.46400,1.62%,1316917 +2022-03-29,93.66000,94.68000,91.36500,93.65000,83.58900,1.36%,1410269 +2022-03-30,93.66000,94.02000,90.79000,91.37000,81.55300,-2.43%,1160407 +2022-03-31,91.69000,92.08500,89.80000,89.90000,80.24100,-1.61%,2125553 +2022-04-01,90.49000,90.79700,87.57000,89.42000,79.81300,-0.53%,1834847 +2022-04-04,89.98000,91.22000,89.51000,90.97000,81.19600,1.73%,1111823 +2022-04-05,90.67000,91.80000,87.75000,88.15000,78.67900,-3.10%,1640107 +2022-04-06,86.68000,87.50000,85.59000,86.10000,76.85000,-2.33%,1544344 +2022-04-07,86.39000,87.04500,85.11500,86.53000,77.23300,0.50%,1476710 +2022-04-08,86.19000,86.36000,84.84000,85.04000,75.90400,-1.72%,1117506 +2022-04-11,84.93000,85.25600,83.05000,84.52000,75.43900,-0.61%,1376609 +2022-04-12,85.44000,86.82000,83.01000,83.15000,74.21700,-1.62%,1891227 +2022-04-13,83.46000,84.60000,82.71000,84.10000,75.06500,1.14%,1519427 +2022-04-14,81.18000,82.78000,80.89000,81.41000,72.66400,-3.20%,2806466 +2022-04-18,81.40000,83.26000,81.27000,82.31000,73.46700,1.11%,1909422 +2022-04-19,81.51000,84.43500,81.28000,84.13000,75.09100,2.21%,1865382 +2022-04-20,85.02000,86.95600,84.69000,85.76000,76.54600,1.94%,1862979 +2022-04-21,86.22000,86.88000,83.91000,84.25000,75.19800,-1.76%,1310594 +2022-04-22,83.87000,84.09000,82.22000,82.42000,73.56500,-2.17%,1564443 +2022-04-25,81.52000,82.76000,80.80000,82.54000,73.67200,0.15%,2155296 +2022-04-26,81.90000,82.04500,78.95000,79.24000,70.72700,-4.00%,2790542 +2022-04-27,80.00000,84.84000,79.77000,81.65000,72.87800,3.04%,3259151 +2022-04-28,81.68000,83.12000,79.99000,82.17000,73.34200,0.64%,2145948 +2022-04-29,82.98000,84.90500,81.88500,82.04000,73.22600,-0.16%,2798400 +2022-05-02,82.10000,82.52000,80.04000,82.45000,73.59200,0.50%,1960903 +2022-05-03,82.97000,84.20000,81.94000,83.89000,74.87700,1.75%,2309863 +2022-05-04,84.12000,86.74000,82.54500,86.45000,77.16200,3.05%,2095643 +2022-05-05,85.14000,85.29500,81.79000,82.72000,73.83300,-4.31%,2042611 +2022-05-06,82.00000,83.86000,81.23500,82.62000,73.74400,-0.12%,1479592 +2022-05-09,81.01000,82.54000,79.96000,80.36000,71.72600,-2.74%,1592068 +2022-05-10,81.55000,82.17000,79.80000,80.80000,72.11900,0.55%,1867435 +2022-05-11,80.20000,81.80000,76.92000,77.13000,68.84300,-4.54%,1611651 +2022-05-12,76.58000,78.35000,76.28000,78.10000,69.70900,1.26%,1780252 +2022-05-13,79.30000,81.17000,79.07000,80.71000,72.03900,3.34%,1399341 +2022-05-16,80.66000,83.79000,80.42000,82.83000,73.93100,2.63%,3144490 +2022-05-17,83.60000,87.25000,83.60000,87.10000,77.74200,5.16%,1895748 +2022-05-18,85.90000,86.51000,83.20000,84.10000,75.06500,-3.44%,1892505 +2022-05-19,83.20000,84.50000,82.18000,82.51000,73.64500,-1.89%,1584865 +2022-05-20,83.07000,83.49000,78.10000,80.12000,71.51200,-2.90%,2312847 +2022-05-23,80.71000,82.08000,80.08000,81.93000,73.12800,2.26%,1274916 +2022-05-24,81.56000,81.77000,78.34000,79.55000,71.00300,-2.90%,1959659 +2022-05-25,79.30000,83.52500,79.09500,82.66000,73.77900,3.91%,1806639 +2022-05-26,82.04000,86.00000,82.04000,85.73000,76.51900,3.71%,1640439 +2022-05-27,87.01000,88.25000,86.01000,88.17000,78.69700,2.85%,1451766 +2022-05-31,86.81000,87.02000,82.06000,84.67000,75.57300,-3.97%,4015166 +2022-06-01,85.10000,86.43000,83.67000,83.68000,74.69000,-1.17%,1904827 +2022-06-02,83.68000,85.28000,83.53000,84.64000,75.54700,1.15%,1086464 +2022-06-03,83.39000,83.73000,81.75500,82.71000,73.82400,-2.28%,1159714 +2022-06-06,83.69000,84.37900,82.13000,82.54000,73.67200,-0.21%,1175451 +2022-06-07,81.71000,84.65000,81.52000,84.49000,75.41300,2.36%,1305244 +2022-06-08,84.29000,84.33800,82.46000,83.69000,74.69900,-0.95%,1840970 +2022-06-09,83.13000,85.20000,82.79500,82.85000,73.94900,-1.00%,1613993 +2022-06-10,81.53000,82.20000,80.13000,80.61000,71.95000,-2.70%,1540528 +2022-06-13,78.65000,79.46500,76.66500,77.04000,68.76300,-4.43%,2376287 +2022-06-14,77.50000,77.60500,74.88000,75.63000,67.50500,-1.83%,1558916 +2022-06-15,75.88000,77.30500,74.96000,76.24000,68.04900,0.81%,1815693 +2022-06-16,73.99000,74.07000,70.11000,70.82000,63.21100,-7.11%,3201206 +2022-06-17,70.94000,73.19000,70.36000,72.69000,64.88000,2.64%,3171156 +2022-06-21,73.72000,74.64000,71.93000,72.70000,64.88900,0.01%,2077038 +2022-06-22,72.38000,72.96000,71.16000,71.60000,63.90800,-1.51%,3195829 +2022-06-23,71.57000,71.57000,69.78000,70.75000,63.77400,-1.19%,1790950 +2022-06-24,70.97000,74.43000,70.91000,74.15000,66.83800,4.81%,1948552 +2022-06-27,74.83000,74.83000,73.46000,74.21000,66.89200,0.08%,1046098 +2022-06-28,74.67000,75.22000,72.52000,72.91000,65.72100,-1.75%,1657442 +2022-06-29,72.91000,73.05000,71.07000,71.48000,64.43200,-1.96%,1411124 +2022-06-30,70.38000,72.26000,69.81000,71.44000,64.39600,-0.06%,1526643 +2022-07-01,71.01000,71.52000,68.02000,69.09000,62.27700,-3.29%,1782462 +2022-07-05,67.60000,71.33000,67.36000,71.31000,64.27800,3.21%,1796273 +2022-07-06,71.08000,71.97000,70.19800,71.53000,64.47700,0.31%,1610079 +2022-07-07,72.29000,74.92000,72.09000,74.49000,67.14500,4.14%,1714444 +2022-07-08,73.69000,75.54500,73.32500,74.87000,67.48700,0.51%,1104953 +2022-07-11,74.55000,74.98500,73.60500,74.33000,67.00100,-0.72%,1332598 +2022-07-12,74.64000,75.87000,74.20000,74.78000,67.40600,0.61%,1163250 +2022-07-13,73.50000,75.12000,73.25000,74.56000,67.20800,-0.29%,1432757 +2022-07-14,73.53000,75.89000,72.02000,75.58000,68.12700,1.37%,1550203 +2022-07-15,76.26000,77.92000,75.37000,77.58000,69.93000,2.65%,1985337 +2022-07-18,78.15700,79.45000,77.17000,77.51000,69.86700,-0.09%,1577763 +2022-07-19,77.86000,81.00000,77.73000,80.79000,72.82400,4.23%,2298270 +2022-07-20,80.27000,82.21000,80.02000,82.07000,73.97700,1.58%,2211086 +2022-07-21,82.43000,83.78000,81.08000,83.61000,75.36600,1.88%,3380551 +2022-07-22,75.00000,79.24000,75.00000,76.83000,69.25400,-8.11%,8009896 +2022-07-25,76.91000,78.99000,75.28000,76.52000,68.97500,-0.40%,3441572 +2022-07-26,76.44000,77.78000,75.99000,75.99000,68.49700,-0.69%,2383409 +2022-07-27,76.11000,79.12600,75.37000,78.68000,70.92200,3.54%,2387926 +2022-07-28,78.58000,80.14000,77.07000,79.80000,71.93100,1.42%,1859579 +2022-07-29,79.50000,80.86000,78.99000,79.98000,72.09400,0.23%,3995243 +2022-08-01,78.97000,80.21000,77.66000,79.54000,71.69700,-0.55%,1325622 +2022-08-02,79.00000,80.41000,78.31000,79.01000,71.21900,-0.67%,1309666 +2022-08-03,79.50000,80.66000,79.04000,80.16000,72.25600,1.46%,1169894 +2022-08-04,80.21000,80.72000,79.22000,80.39000,72.46300,0.29%,1180670 +2022-08-05,79.06000,81.04000,78.62000,80.95000,72.96800,0.70%,1223936 +2022-08-08,80.82000,81.74000,80.36000,81.08000,73.08500,0.16%,1162981 +2022-08-09,80.35000,80.37000,75.67000,77.34000,69.71400,-4.61%,2195451 +2022-08-10,78.64000,80.72000,78.55000,80.34000,72.41800,3.88%,1282869 +2022-08-11,81.31000,83.64000,80.43000,82.47000,74.33800,2.65%,1766208 +2022-08-12,82.66000,83.51000,82.26800,83.43000,75.20300,1.16%,1019067 +2022-08-15,82.88000,82.91000,81.23000,82.20000,74.09500,-1.47%,1259617 +2022-08-16,81.60000,82.39500,81.38000,81.85000,73.77900,-0.43%,845797 +2022-08-17,80.92000,80.92000,78.03500,79.24000,71.42600,-3.19%,2550644 +2022-08-18,79.52000,81.80000,79.51000,81.63000,73.58100,3.02%,1067400 +2022-08-19,80.85000,80.85000,79.58000,79.97000,72.08400,-2.03%,1014665 +2022-08-22,78.21000,78.68000,76.30000,76.57000,69.02000,-4.25%,1880699 +2022-08-23,76.66000,77.32000,75.20000,75.56000,68.10900,-1.32%,1658645 +2022-08-24,75.34000,76.69000,75.30000,76.07000,68.56900,0.67%,1131225 +2022-08-25,76.67000,79.26000,76.63500,79.24000,71.42600,4.17%,1215507 +2022-08-26,78.76000,78.79000,74.55500,74.62000,67.26200,-5.83%,1789586 +2022-08-29,73.59000,74.96000,72.49500,72.56000,65.40500,-2.76%,1288824 +2022-08-30,72.14000,72.20000,68.82000,69.42000,62.57500,-4.33%,3582184 +2022-08-31,65.41000,67.82500,65.10000,66.96000,60.35700,-3.54%,6244315 +2022-09-01,65.09000,66.16000,63.50000,65.92000,59.42000,-1.55%,3028549 +2022-09-02,66.89000,67.44000,65.07000,65.47000,59.01400,-0.68%,1727197 +2022-09-06,65.55500,66.10000,63.76000,65.35000,58.90600,-0.18%,2432362 +2022-09-07,64.86000,66.05000,64.32000,65.62000,59.14900,0.41%,1734877 +2022-09-08,65.05000,66.27000,63.78000,66.13000,59.60900,0.78%,1813757 +2022-09-09,67.13000,69.20000,66.81000,68.83000,62.04300,4.08%,2292277 +2022-09-12,69.22000,69.85000,68.48000,68.77000,61.98900,-0.09%,1917856 +2022-09-13,66.90000,67.25000,64.80000,65.24000,58.80700,-5.13%,2466100 +2022-09-14,65.07000,65.24500,62.60000,63.22000,56.98600,-3.10%,2989278 +2022-09-15,63.07000,63.54000,62.10000,62.58000,56.40900,-1.01%,3894850 +2022-09-16,62.33000,62.81000,61.54000,62.71000,56.52600,0.21%,3219426 +2022-09-19,61.78000,62.78000,61.36000,62.02000,55.90400,-1.10%,2315421 +2022-09-20,60.69000,60.84000,59.21800,59.93000,54.65200,-3.37%,2143255 +2022-09-21,60.04000,61.93000,59.49000,59.53000,54.28700,-0.67%,1875299 +2022-09-22,59.08000,59.45000,58.55600,58.84000,53.65800,-1.16%,1288884 +2022-09-23,58.09000,58.33600,56.88000,57.78000,52.69100,-1.80%,2087494 +2022-09-26,57.07000,57.65000,55.16000,55.39000,50.51100,-4.14%,2443521 +2022-09-27,56.52000,56.78000,55.56000,56.53000,51.55100,2.06%,1524300 +2022-09-28,56.54000,57.21000,56.29000,56.98000,51.96100,0.80%,1429878 +2022-09-29,55.72000,55.72000,53.04000,54.38000,49.59000,-4.56%,4333967 +2022-09-30,54.38000,55.36000,53.12000,53.23000,48.54200,-2.11%,2632580 +2022-10-03,53.57000,55.63000,53.57000,54.76000,49.93700,2.87%,4374221 +2022-10-04,55.77000,57.56000,55.69000,57.00000,51.98000,4.09%,4755719 +2022-10-05,55.87000,57.76000,55.22000,57.43000,52.37200,0.75%,2745161 +2022-10-06,56.88000,57.10500,54.59000,55.71000,50.80300,-2.99%,3313420 +2022-10-07,54.47000,55.99000,53.23000,53.76000,49.02500,-3.50%,2926352 +2022-10-10,53.93000,54.10000,51.59000,52.23000,47.63000,-2.85%,1889651 +2022-10-11,52.14000,53.16000,51.34000,51.97000,47.39300,-0.50%,2802805 +2022-10-12,52.19000,52.76000,51.57000,51.82000,47.25600,-0.29%,1573832 +2022-10-13,50.65000,53.95500,50.30000,53.04000,48.36800,2.35%,2100614 +2022-10-14,53.38000,53.38000,49.62000,51.61000,47.06400,-2.70%,3943933 +2022-10-17,52.83000,53.21000,52.13000,53.06000,48.38700,2.81%,1861122 +2022-10-18,54.28000,54.54600,52.19000,52.97000,48.30500,-0.17%,1625708 +2022-10-19,52.40000,53.60000,52.40000,52.85000,48.19500,-0.23%,2211192 +2022-10-20,53.35000,54.94900,52.78500,53.03000,48.35900,0.34%,2690231 +2022-10-21,52.97000,55.77000,52.82000,55.71000,50.80300,5.05%,3434642 +2022-10-24,56.02000,56.55000,54.94000,56.31000,51.35000,1.08%,3276837 +2022-10-25,55.96000,58.00000,55.96000,58.00000,52.89200,3.00%,4275692 +2022-10-26,53.00000,54.82000,50.47000,53.39000,48.68800,-7.95%,10046847 +2022-10-27,53.14000,54.27000,51.79000,51.96000,47.38400,-2.68%,5480803 +2022-10-28,52.00000,52.69000,51.35000,51.45000,46.91800,-0.98%,4390549 +2022-10-31,51.04000,51.32000,49.58000,49.66000,45.28600,-3.48%,4408046 +2022-11-01,50.50000,51.70000,49.75000,51.03000,46.53500,2.76%,2529010 +2022-11-02,50.82000,51.27000,49.44000,49.49000,45.13100,-3.02%,2402896 +2022-11-03,48.73500,49.07500,47.47000,48.49000,44.21900,-2.02%,2154733 +2022-11-04,49.82000,51.36000,49.64500,51.12000,46.61700,5.42%,2675030 +2022-11-07,51.48000,52.87000,51.00000,52.57000,47.94000,2.84%,2224578 +2022-11-08,53.10000,54.07500,52.19000,53.00000,48.33200,0.82%,2848877 +2022-11-09,52.18000,52.30000,50.54000,50.59000,46.13400,-4.55%,1933054 +2022-11-10,53.20000,54.68000,52.96000,53.80000,49.06100,6.35%,3155544 +2022-11-11,54.00000,57.60000,53.95000,57.15000,52.11600,6.23%,2597627 +2022-11-14,56.54000,57.60000,56.33000,56.39000,51.42300,-1.33%,2131300 +2022-11-15,57.87000,58.06000,55.57000,55.73000,50.82100,-1.17%,3516354 +2022-11-16,55.00000,55.00000,52.23000,53.91000,49.16200,-3.27%,2886156 +2022-11-17,52.95000,54.61000,52.66500,54.41000,49.61800,0.93%,1314313 +2022-11-18,55.11000,55.22000,53.62500,54.57000,49.76400,0.29%,1405324 +2022-11-21,53.94000,54.55500,53.33000,54.10000,49.33500,-0.86%,1668295 +2022-11-22,54.56000,54.83000,53.60000,54.11000,49.34400,0.02%,1647506 +2022-11-23,54.34000,54.96000,54.11000,54.81000,49.98200,1.29%,1213939 +2022-11-25,54.60000,55.42000,54.43000,54.70000,49.88200,-0.20%,883006 +2022-11-28,54.11000,54.47500,52.14000,52.31000,47.70300,-4.37%,2083259 +2022-11-29,51.90000,52.29000,51.18000,51.45000,46.91800,-1.64%,2313568 +2022-11-30,50.86000,53.10000,49.68000,52.97000,48.30500,2.95%,4164365 +2022-12-01,53.34000,53.87000,52.77000,53.30000,48.60500,0.62%,2449230 +2022-12-02,52.00000,53.05000,51.55000,52.97000,48.30500,-0.62%,1992809 +2022-12-05,52.92000,53.90000,52.12000,52.25000,47.64800,-1.36%,1867779 +2022-12-06,52.25000,52.68900,51.57000,52.20000,47.60200,-0.10%,2660370 +2022-12-07,51.46000,53.18000,51.33000,52.57000,47.94000,0.71%,1835099 +2022-12-08,52.98000,54.98000,52.80000,54.43000,49.63600,3.54%,2433576 +2022-12-09,54.17000,55.72000,53.96000,54.14000,49.37100,-0.53%,2454939 +2022-12-12,54.00000,55.69000,53.33000,55.62000,50.72100,2.73%,2566585 +2022-12-13,57.60000,58.18000,55.86000,56.17000,51.22300,0.99%,2858998 +2022-12-14,55.55000,56.70000,54.41000,54.75000,49.92800,-2.53%,2212788 +2022-12-15,53.49000,53.81000,52.17500,52.37000,47.75700,-4.35%,4101602 +2022-12-16,51.88000,52.78000,51.32500,52.13000,47.53900,-0.46%,4321323 +2022-12-19,52.00000,52.69000,50.40000,50.99000,46.49900,-2.19%,2546303 +2022-12-20,50.07000,51.52000,50.05000,51.00500,47.15100,0.03%,2468337 +2022-12-21,51.52000,51.94000,50.13000,50.24000,46.44400,-1.50%,2079399 +2022-12-22,49.27000,50.24000,48.94000,50.21000,46.41600,-0.06%,2214442 +2022-12-23,50.16000,50.53000,49.66000,50.51000,46.69300,0.60%,1072494 +2022-12-27,50.66000,52.23000,50.06000,52.06000,48.12600,3.07%,2427155 +2022-12-28,51.90000,52.56000,50.72500,51.05000,47.19300,-1.94%,1683666 +2022-12-29,51.69000,53.51000,51.57300,53.02000,49.01400,3.86%,2045244 +2022-12-30,52.24000,52.95000,51.89000,52.61000,48.63500,-0.77%,1220527 +2023-01-03,52.84000,53.46500,50.94000,51.88000,47.96000,-1.39%,2887190 +2023-01-04,52.97000,53.88500,52.26000,52.49000,48.52400,1.18%,2649843 +2023-01-05,52.12000,53.60500,51.89000,53.49000,49.44800,1.91%,2111872 +2023-01-06,54.00000,56.07000,53.15500,55.91000,51.68500,4.52%,2499156 +2023-01-09,56.53000,56.72000,55.19000,55.34000,51.15800,-1.02%,2025471 +2023-01-10,55.51000,56.49000,55.16000,56.46000,52.19400,2.02%,1918363 +2023-01-11,56.21000,57.33000,56.12000,57.21000,52.88700,1.33%,1618619 +2023-01-12,57.64000,58.36500,56.90000,57.77000,53.40500,0.98%,2669891 +2023-01-13,57.01000,57.87000,56.89000,57.26000,52.93300,-0.88%,1268741 +2023-01-17,56.93000,57.14000,55.87000,56.98000,52.67400,-0.49%,2771455 +2023-01-18,59.28000,59.89000,57.49000,58.71000,54.27400,3.04%,3945263 +2023-01-19,58.59000,58.90000,57.16000,58.19000,53.79300,-0.89%,2462841 +2023-01-20,58.11000,59.44000,57.08000,59.34000,54.85600,1.98%,2185229 +2023-01-23,60.56000,63.74000,60.49000,63.23000,58.45200,6.56%,4092384 +2023-01-24,64.40000,64.91000,61.99000,62.23000,57.52800,-1.58%,3787381 +2023-01-25,61.05000,62.97000,60.45000,62.25000,57.54600,0.03%,4527731 +2023-01-26,68.79000,71.00000,65.72000,69.01000,63.79500,10.86%,9520463 +2023-01-27,68.28000,69.98000,68.28000,68.99000,63.77700,-0.03%,3587657 +2023-01-30,68.00000,68.90000,66.63000,66.76000,61.71500,-3.23%,2803026 +2023-01-31,66.05000,67.85000,65.35000,67.78000,62.65800,1.53%,4584262 +2023-02-01,67.90500,71.10000,67.55000,70.49000,65.16400,4.00%,3877485 +2023-02-02,71.31000,73.74000,70.61000,72.37000,66.90200,2.67%,3689527 +2023-02-03,70.58000,72.47000,70.50000,70.89000,65.53300,-2.05%,1673596 +2023-02-06,69.81000,70.12000,68.89000,69.75000,64.48000,-1.61%,1616683 +2023-02-07,69.88000,71.55000,69.43000,71.30000,65.91200,2.22%,2165256 +2023-02-08,70.72000,71.55900,70.42000,71.08000,65.70900,-0.31%,2091305 +2023-02-09,72.23000,72.87000,69.09000,69.80000,64.52600,-1.80%,2567217 +2023-02-10,70.25000,71.59000,69.29000,71.28000,65.89400,2.12%,3299651 +2023-02-13,71.02000,71.56000,70.62500,71.33000,65.94000,0.07%,1575995 +2023-02-14,70.25000,72.61000,69.90000,72.46000,66.98500,1.58%,1234098 +2023-02-15,71.48000,72.31000,71.22000,71.97000,66.53200,-0.68%,1093435 +2023-02-16,70.77000,71.43000,70.18000,70.53000,65.20100,-2.00%,1214072 +2023-02-17,70.52000,71.03000,69.15000,70.26000,64.95100,-0.38%,1804384 +2023-02-21,69.21000,69.52000,66.90500,67.08000,62.01100,-4.53%,2095260 +2023-02-22,66.96000,67.25000,65.66500,66.39000,61.37300,-1.03%,1711967 +2023-02-23,67.42000,67.66000,65.82000,67.08000,62.01100,1.04%,1679703 +2023-02-24,64.66000,67.00000,64.65000,66.09000,61.09600,-1.48%,1302627 +2023-02-27,66.29000,66.63000,64.17000,64.25000,59.39500,-2.78%,2633742 +2023-02-28,64.29000,65.08000,64.05000,64.56000,59.68200,0.48%,2159727 +2023-03-01,64.23000,64.87000,63.46000,64.12000,59.27500,-0.68%,1908387 +2023-03-02,63.51000,65.21500,62.47000,64.86000,59.95900,1.15%,2793508 +2023-03-03,65.04000,65.13000,64.06000,64.57000,59.69100,-0.45%,2127419 +2023-03-06,65.25000,65.37000,63.13000,63.32000,58.53500,-1.94%,1829616 +2023-03-07,62.94000,63.20500,61.81000,62.14000,57.44500,-1.86%,2331547 +2023-03-08,62.63000,63.81000,61.99000,63.63000,58.82200,2.40%,3477309 +2023-03-09,63.13000,64.82000,63.13000,63.25000,58.47100,-0.60%,2477562 +2023-03-10,63.25000,63.71000,61.27500,61.75000,57.08400,-2.37%,1646516 +2023-03-13,61.01000,61.50000,60.02000,60.34000,55.78100,-2.28%,2514291 +2023-03-14,61.48000,62.45500,60.14000,61.02000,56.40900,1.13%,2090339 +2023-03-15,59.71000,60.31500,58.85000,59.85000,55.32800,-1.92%,2259293 +2023-03-16,58.82000,61.50500,58.82000,61.20000,56.57600,2.26%,2279108 +2023-03-17,61.46000,62.25000,60.71000,61.05000,56.43700,-0.25%,5781292 +2023-03-20,60.46000,62.64000,59.83000,62.06000,57.37100,1.65%,2243261 +2023-03-21,62.15000,62.44000,61.10000,62.10000,58.05500,0.06%,1680171 +2023-03-22,61.84000,62.29000,60.49000,60.52000,56.57800,-2.54%,2025564 +2023-03-23,60.84000,62.52000,60.62000,61.60000,57.58700,1.78%,2950340 +2023-03-24,61.27500,61.72000,60.68000,61.64000,57.62500,0.06%,1758070 +2023-03-27,62.22000,62.48000,61.64000,62.01000,57.97100,0.60%,2265883 +2023-03-28,60.21000,60.66000,59.18000,60.43000,56.49300,-2.55%,2594471 +2023-03-29,62.00000,63.94000,61.85000,63.79000,59.63500,5.56%,2919055 +2023-03-30,64.69000,65.19000,63.79500,64.98000,60.74700,1.87%,1666996 +2023-03-31,64.94000,66.20500,64.78000,66.12000,61.81300,1.75%,2096921 +2023-04-03,66.00000,66.48000,65.28000,65.75000,61.46700,-0.56%,2112548 +2023-04-04,65.86000,65.92500,64.65000,65.34000,61.08400,-0.62%,1841591 +2023-04-05,64.79500,64.94000,63.81000,64.86000,60.63500,-0.73%,1405867 +2023-04-06,64.38000,64.87000,64.04000,64.40000,60.20500,-0.71%,1023853 +2023-04-10,64.37000,66.83000,64.28500,66.35000,62.02800,3.03%,2317288 +2023-04-11,66.66000,67.44000,66.46000,66.88000,62.52300,0.80%,1278162 +2023-04-12,67.82000,67.82000,65.89700,66.38000,62.05600,-0.75%,1805930 +2023-04-13,66.22000,66.30000,64.10000,65.35000,61.09300,-1.55%,2539093 +2023-04-14,64.90000,66.67000,63.85000,63.96000,59.79400,-2.13%,2600199 +2023-04-17,63.67000,64.74000,63.37000,64.25000,60.06500,0.45%,1879195 +2023-04-18,64.11000,64.38000,63.15500,64.27000,60.08300,0.03%,2579717 +2023-04-19,63.05500,63.24000,61.73000,62.86000,58.76500,-2.19%,2927785 +2023-04-20,58.65000,61.93000,56.56000,57.08000,53.36200,-9.20%,7959691 +2023-04-21,56.10000,56.73000,54.32000,56.42000,52.74500,-1.16%,5906604 +2023-04-24,56.44000,57.08000,55.78000,57.01000,53.29600,1.05%,2325253 +2023-04-25,56.65000,56.86000,55.97000,56.09000,52.43600,-1.61%,2386520 +2023-04-26,56.80000,57.59500,56.00000,56.34000,52.67000,0.45%,1810921 +2023-04-27,56.40500,57.00000,55.79000,56.80000,53.10000,0.82%,2686809 +2023-04-28,57.18000,58.96000,57.01000,58.77000,54.94200,3.47%,2891919 +2023-05-01,58.74000,59.09000,58.30000,58.56000,54.74500,-0.36%,2335983 +2023-05-02,58.59000,58.63000,56.74000,56.85000,53.14700,-2.92%,1876647 +2023-05-03,57.11000,57.74000,55.79000,55.92000,52.27700,-1.64%,2351356 +2023-05-04,55.71000,55.81000,54.47000,55.12000,51.52900,-1.43%,1841518 +2023-05-05,55.91000,56.51000,54.94000,55.94000,52.29600,1.49%,1564387 +2023-05-08,55.79000,56.40000,55.41000,56.29000,52.62300,0.63%,885103 +2023-05-09,55.55000,57.52000,55.11000,57.31000,53.57700,1.81%,2185995 +2023-05-10,58.00000,58.10000,56.92000,57.27000,53.53900,-0.07%,2091116 +2023-05-11,56.88000,56.99000,56.02000,56.80000,53.10000,-0.82%,1562549 +2023-05-12,57.56000,57.60000,56.76000,57.57000,53.82000,1.36%,1853668 +2023-05-15,58.81000,61.12000,58.13000,61.06000,57.08200,6.06%,2576482 +2023-05-16,61.06000,61.67000,60.07600,60.80000,56.83900,-0.43%,2061472 +2023-05-17,61.30000,61.83000,60.25200,61.14000,57.15700,0.56%,1806688 +2023-05-18,61.11000,63.07000,60.97000,62.75000,58.66200,2.63%,2010830 +2023-05-19,62.78000,63.03000,61.68000,62.26000,58.20400,-0.78%,1308099 +2023-05-22,61.87000,63.28000,61.68000,62.95000,58.84900,1.11%,1307253 +2023-05-23,63.33000,63.60500,62.23000,62.37000,58.30700,-0.92%,1304499 +2023-05-24,61.82000,62.21000,60.90000,61.32000,57.32600,-1.68%,1443901 +2023-05-25,61.78000,62.24000,59.56500,60.11000,56.19400,-1.97%,2866535 +2023-05-26,60.23000,62.69000,60.23000,62.29000,58.23200,3.63%,3603662 +2023-05-30,62.03000,62.22000,59.80000,61.00000,57.02600,-2.07%,2916221 +2023-05-31,59.81000,60.38000,58.80000,60.10000,56.18500,-1.48%,5061649 +2023-06-01,60.50000,61.55000,60.37000,61.30000,57.30700,2.00%,2483540 +2023-06-02,62.08000,62.44000,61.18000,62.21000,58.15800,1.48%,1715548 +2023-06-05,61.90000,62.15000,60.85000,60.86000,56.89500,-2.17%,1922003 +2023-06-06,59.50000,60.51500,58.57000,58.59000,54.77300,-3.73%,2864310 +2023-06-07,59.07000,59.72000,57.06000,59.30000,55.43700,1.21%,5208238 +2023-06-08,59.01000,60.01000,57.84000,59.88000,55.97900,0.98%,2327652 +2023-06-09,60.38000,60.94000,59.58000,60.89000,56.92400,1.69%,2142687 +2023-06-12,61.09000,63.44000,61.05500,63.41000,59.27900,4.14%,2347273 +2023-06-13,64.03000,65.26600,63.93000,64.69000,60.47600,2.02%,2341100 +2023-06-14,64.82000,65.57000,63.98000,65.29000,61.03700,0.93%,1791113 +2023-06-15,65.06000,66.95000,65.06000,66.14000,61.83200,1.30%,2613260 +2023-06-16,66.48000,66.55000,63.97000,64.30000,60.11100,-2.78%,4024188 +2023-06-20,62.83000,63.33000,62.34000,62.58000,59.15800,-2.67%,1950661 +2023-06-21,61.89000,62.51000,61.38000,61.57000,58.20300,-1.61%,1623270 +2023-06-22,61.41000,61.75000,61.06000,61.23000,57.88200,-0.55%,1311787 +2023-06-23,60.61000,61.01500,60.18000,60.32000,57.02100,-1.49%,1176429 +2023-06-26,60.44000,61.18000,60.27000,60.55000,57.23900,0.38%,1419053 +2023-06-27,60.83000,62.32000,60.00000,62.11000,58.71400,2.58%,2204034 +2023-06-28,61.79000,61.96000,60.65000,61.62000,58.25000,-0.79%,2101678 +2023-06-29,61.72000,62.56000,61.31000,61.94000,58.55300,0.52%,1525794 +2023-06-30,62.29000,62.44000,61.50000,61.87000,58.48700,-0.11%,1534743 +2023-07-03,62.00000,62.62500,61.84000,62.18000,58.78000,0.50%,817783 +2023-07-05,61.81000,61.85000,60.20200,60.82000,57.49400,-2.19%,1556896 +2023-07-06,59.94000,60.89000,59.76000,60.82000,57.49400,,1466129 +2023-07-07,60.86000,61.66000,60.12000,60.28000,56.98400,-0.89%,1139144 +2023-07-10,59.78000,60.99000,59.65000,60.40000,57.09700,0.20%,1616805 +2023-07-11,60.50000,61.37500,60.31000,61.06000,57.72100,1.09%,1190263 +2023-07-12,62.00000,62.52000,60.20000,61.62000,58.25000,0.92%,1964818 +2023-07-13,62.00000,62.96000,61.84000,62.02000,58.62800,0.65%,2255396 +2023-07-14,61.61000,62.58000,61.32000,61.57000,58.20300,-0.73%,2223104 +2023-07-17,60.84000,61.31000,59.98000,60.95000,57.61700,-1.01%,1859824 +2023-07-18,60.45000,61.59000,60.45000,61.39000,58.03300,0.72%,1414790 +2023-07-19,61.46000,61.76000,59.79000,59.86000,56.58700,-2.49%,2138541 +2023-07-20,59.37000,59.95000,59.10000,59.30000,56.05700,-0.94%,1691109 +2023-07-21,59.43000,59.87000,58.41000,59.61000,56.35000,0.52%,2163327 +2023-07-24,59.33000,59.92000,58.45000,59.28000,56.03800,-0.55%,2393597 +2023-07-25,58.97000,59.38500,58.22000,58.24000,55.05500,-1.75%,2299282 +2023-07-26,58.12000,58.75000,57.32000,57.97000,54.80000,-0.46%,3603447 +2023-07-27,58.53000,63.83000,57.79000,62.15000,58.75100,7.21%,9241361 +2023-07-28,62.76000,64.08000,61.95000,63.45000,59.98000,2.09%,3232867 +2023-07-31,64.13000,65.05000,63.46000,63.50000,60.02800,0.08%,2815521 +2023-08-01,63.11000,65.43000,63.07500,65.32000,61.74800,2.87%,2992082 +2023-08-02,64.89000,65.59500,64.24000,65.01000,61.45500,-0.47%,3010721 +2023-08-03,64.69000,68.73000,64.44000,68.28000,64.54600,5.03%,4846300 +2023-08-04,68.21000,68.22000,66.29000,66.79000,63.13800,-2.18%,2958018 +2023-08-07,67.67000,69.42500,67.25000,68.51000,64.76400,2.58%,2696608 +2023-08-08,68.00000,68.32500,66.17500,67.06000,63.39300,-2.12%,1601507 +2023-08-09,67.03000,67.70500,66.77000,66.86000,63.20400,-0.30%,1620503 +2023-08-10,67.23000,67.83000,66.74000,67.15000,63.47800,0.43%,1677872 +2023-08-11,66.99000,68.28000,66.76000,66.85000,63.19400,-0.45%,1922723 +2023-08-14,66.95000,67.88000,66.75000,67.81000,64.10200,1.44%,1703794 +2023-08-15,67.30000,67.48000,65.49000,65.50000,61.91800,-3.41%,1958518 +2023-08-16,64.99000,65.50000,64.12000,64.19000,60.68000,-2.00%,2097732 +2023-08-17,64.66000,65.83000,64.62000,64.93000,61.37900,1.15%,1995296 +2023-08-18,63.94000,64.80000,63.63000,64.35000,60.83100,-0.89%,1629428 +2023-08-21,64.22000,65.55000,64.13000,65.50000,61.91800,1.79%,1113118 +2023-08-22,66.35000,66.50000,65.67000,65.89000,62.28700,0.60%,1840044 +2023-08-23,65.70000,66.47000,65.66000,66.16000,62.54200,0.41%,1284122 +2023-08-24,66.42000,66.52000,64.88000,64.90000,61.35100,-1.90%,2127890 +2023-08-25,65.27000,65.41000,63.51000,64.42000,60.89700,-0.74%,1507281 +2023-08-28,64.66000,66.13000,64.57000,66.06500,62.45200,2.55%,878915 +2023-08-29,66.00000,66.87000,65.73000,66.40000,62.76900,0.51%,1899712 +2023-08-30,65.90000,68.61000,65.78000,68.17000,64.44200,2.67%,1627362 +2023-08-31,68.86000,70.96000,68.53000,70.79000,66.91900,3.84%,3441968 +2023-09-01,71.50000,74.51000,70.76000,73.70000,69.67000,4.11%,4548779 +2023-09-05,73.05000,74.03900,69.50000,70.89000,67.01300,-3.81%,5134302 +2023-09-06,70.41000,71.75500,70.00000,71.23000,67.33500,0.48%,2786486 +2023-09-07,67.07000,67.48000,63.09500,63.44000,59.97100,-10.94%,11692899 +2023-09-08,63.62000,65.39000,63.41000,65.37000,61.79500,3.04%,10087721 +2023-09-11,65.79000,65.79000,63.41000,64.31000,60.79300,-1.62%,4318711 +2023-09-12,64.08000,64.42500,62.63000,62.72000,59.29000,-2.47%,2841050 +2023-09-13,62.55000,63.59000,62.43000,63.39000,59.92400,1.07%,2706158 +2023-09-14,63.53000,64.36000,63.22000,64.25000,60.73700,1.36%,2481195 +2023-09-15,64.08000,64.75000,63.63000,63.75000,60.26400,-0.78%,3973813 +2023-09-18,63.74000,64.87000,63.59000,64.23000,60.71800,0.75%,1699336 +2023-09-19,64.11000,65.47000,64.02000,64.87000,61.32300,1.00%,2535547 +2023-09-20,65.30000,66.43500,65.28000,65.63000,62.04100,1.17%,2270894 +2023-09-21,64.74000,66.79000,64.29000,65.45000,61.87100,-0.27%,2507415 +2023-09-22,66.12000,67.00500,65.61000,65.90000,62.29600,0.69%,2115655 +2023-09-25,65.00000,65.19000,63.90000,64.45000,61.58700,-2.20%,1827614 +2023-09-26,64.20000,65.33000,63.32000,63.42000,60.60300,-1.60%,2065587 +2023-09-27,63.99000,65.09500,63.88000,64.29000,61.43400,1.37%,1556992 +2023-09-28,64.10000,65.93000,63.88000,65.69000,62.77200,2.18%,2210094 +2023-09-29,66.21000,66.32000,65.43000,65.95000,63.02100,0.40%,2034724 +2023-10-02,66.08000,66.90000,65.70000,66.19000,63.25000,0.36%,2096791 +2023-10-03,65.74000,66.58500,65.23500,65.42000,62.51400,-1.16%,2138211 +2023-10-04,65.36000,66.19000,64.92000,65.97000,63.04000,0.84%,1835599 +2023-10-05,66.30000,67.38600,65.93000,66.62000,63.66100,0.99%,1728525 +2023-10-06,65.76000,66.84500,65.50000,66.05000,63.11600,-0.86%,1863694 +2023-10-09,65.83000,66.58000,65.38500,66.23000,63.28800,0.27%,1622602 +2023-10-10,66.20000,67.48000,66.19000,66.58000,63.62300,0.53%,2068512 +2023-10-11,66.76000,69.64000,66.76000,69.56000,66.47000,4.48%,3240577 +2023-10-12,69.87000,70.12000,68.57000,69.35000,66.27000,-0.30%,2374112 +2023-10-13,69.78000,70.24000,68.21000,68.43000,65.39100,-1.33%,3446197 +2023-10-16,68.60000,69.48000,68.36000,68.95000,65.88700,0.76%,2496790 +2023-10-17,68.31000,69.42000,68.31000,68.94000,65.87800,-0.01%,5386933 +2023-10-18,68.45000,68.74000,67.64000,68.48000,65.43800,-0.67%,3180268 +2023-10-19,68.35000,69.05000,66.41000,66.87000,63.90000,-2.35%,2892918 +2023-10-20,67.10000,67.60000,66.14000,66.69000,63.72800,-0.27%,2197971 +2023-10-23,66.28000,66.57000,65.08000,65.25000,62.35200,-2.16%,2148485 +2023-10-24,66.61000,68.96000,66.54000,68.10000,65.07500,4.37%,4260253 +2023-10-25,67.45000,68.57000,67.09000,67.10000,64.12000,-1.47%,3147582 +2023-10-26,69.50000,70.31600,64.12000,65.84000,62.91600,-1.88%,5170983 +2023-10-27,66.86000,69.00000,66.79100,68.20000,65.17100,3.58%,4000835 +2023-10-30,68.92000,69.50000,67.44000,68.42000,65.38100,0.32%,2985907 +2023-10-31,67.68000,68.57000,66.93000,68.25000,65.21900,-0.25%,3707596 +2023-11-01,68.42000,71.40000,68.32000,71.24000,68.07600,4.38%,4662801 +2023-11-02,72.00000,72.41000,70.75000,71.81000,68.62000,0.80%,2608147 +2023-11-03,72.50000,73.81500,72.01000,72.28000,69.07000,0.65%,2313398 +2023-11-06,71.90000,72.49000,70.57000,71.13000,67.97100,-1.59%,2219552 +2023-11-07,70.81000,71.25000,70.31000,70.84000,67.69300,-0.41%,1868291 +2023-11-08,71.01000,71.93000,70.41000,71.86000,68.66800,1.44%,1777778 +2023-11-09,71.87000,73.06000,71.61000,72.00000,68.80200,0.19%,2333565 +2023-11-10,72.56000,72.56000,71.07000,72.42000,69.20300,0.58%,1964758 +2023-11-13,72.36000,72.84000,71.67000,72.47000,69.25100,0.07%,2538572 +2023-11-14,73.50000,74.80800,73.20000,74.61000,71.29600,2.95%,2673150 +2023-11-15,74.75000,75.07000,74.06000,74.55000,71.23900,-0.08%,1891929 +2023-11-16,74.33000,75.64000,74.33000,75.59000,72.23200,1.40%,1738755 +2023-11-17,76.00000,76.23000,75.41000,75.88000,72.51000,0.38%,1478630 +2023-11-20,75.88000,77.24500,75.68500,77.06000,73.63700,1.56%,1512677 +2023-11-21,76.80000,76.85500,75.52000,76.06000,72.68200,-1.30%,1725307 +2023-11-22,76.11000,77.33000,76.11000,76.55000,73.15000,0.64%,936756 +2023-11-24,75.64000,76.44000,75.64000,76.08000,72.70100,-0.61%,647464 +2023-11-27,76.50000,78.13500,76.37500,77.56000,74.11500,1.95%,1923357 +2023-11-28,76.98000,77.38500,76.30000,76.95000,73.53200,-0.79%,1279095 +2023-11-29,78.35000,79.04000,77.92000,78.48000,74.99400,1.99%,2052757 +2023-11-30,78.50000,79.42000,77.98000,79.10000,75.58700,0.79%,3095225 +2023-12-01,78.91000,79.40000,78.26000,79.18000,75.66300,0.10%,2030011 +2023-12-04,78.63000,79.24000,78.11300,78.59000,75.09900,-0.75%,1450152 +2023-12-05,78.14000,78.36500,76.87000,76.96000,73.54200,-2.07%,1808045 +2023-12-06,78.14000,79.36000,77.71000,77.81000,74.35400,1.10%,2478991 +2023-12-07,78.23000,79.57000,78.10000,78.78000,75.28100,1.25%,2238362 +2023-12-08,78.48000,80.75000,78.38000,80.59000,77.01000,2.30%,2359958 +2023-12-11,81.00000,82.73000,80.96500,81.99000,78.34800,1.74%,2399967 +2023-12-12,82.05000,82.63000,81.29000,82.63000,78.96000,0.78%,2107914 +2023-12-13,82.25000,85.47000,82.18000,85.43000,81.63500,3.39%,3645247 +2023-12-14,86.54000,87.93000,85.13000,85.33000,81.54000,-0.12%,3462015 +2023-12-15,84.84000,85.42000,84.03000,84.28000,80.53700,-1.23%,5120499 +2023-12-18,84.32000,84.72500,83.65000,83.97000,80.24000,-0.37%,1953016 +2023-12-19,83.69000,84.67000,83.57600,83.90000,80.17300,-0.08%,1426294 +2023-12-20,82.97000,83.38000,81.82000,81.85000,78.88300,-2.44%,1890571 +2023-12-21,83.51000,85.34000,83.31000,85.30000,82.20800,4.22%,2042138 +2023-12-22,85.42000,85.72000,84.84000,85.16000,82.07300,-0.16%,1003517 +2023-12-26,85.16000,86.02000,85.04000,85.87000,82.75800,0.83%,938440 +2023-12-27,86.26000,86.36000,85.35000,85.68000,82.57500,-0.22%,962458 +2023-12-28,85.80000,86.83000,85.71000,86.79000,83.64400,1.30%,1589198 +2023-12-29,86.57000,86.98000,85.16500,85.37000,82.27600,-1.64%,1295921 +2024-01-02,84.70000,84.80000,82.32000,82.69000,79.69300,-3.14%,2011457 +2024-01-03,81.31000,82.34500,80.06500,80.43000,77.51500,-2.73%,2874596 +2024-01-04,79.84000,81.37000,79.81000,80.77000,77.84200,0.42%,1361581 +2024-01-05,81.13000,81.82000,79.81000,80.28000,77.37000,-0.61%,1362669 +2024-01-08,80.07000,81.36000,80.07000,80.98000,78.04500,0.87%,2167289 +2024-01-09,79.95000,80.25500,79.40000,80.11000,77.20600,-1.07%,1471660 +2024-01-10,79.98000,82.75000,79.72000,82.66000,79.66400,3.18%,2260325 +2024-01-11,81.47000,81.84000,79.39000,81.74000,78.77700,-1.11%,2752035 +2024-01-12,82.41000,82.83000,81.88000,82.78000,79.78000,1.27%,2112625 +2024-01-16,83.61000,85.37000,82.36000,84.81000,81.73600,2.45%,3012297 +2024-01-17,84.71000,84.76000,82.44000,83.33000,80.31000,-1.75%,2412442 +2024-01-18,84.71000,86.30000,83.12000,83.97000,80.92700,0.77%,1720023 +2024-01-19,84.60000,85.44000,83.85500,85.42000,82.32400,1.73%,2327396 +2024-01-22,86.99000,88.39000,85.89500,87.10000,83.94300,1.97%,4171426 +2024-01-23,87.55000,89.30000,86.78000,89.23000,85.99600,2.45%,4020504 +2024-01-24,90.12000,90.28000,88.05000,89.17000,85.93800,-0.07%,3672138 +2024-01-25,91.20000,91.20000,86.50000,90.99000,87.69200,2.04%,5756694 +2024-01-26,90.89000,92.04000,89.41000,90.44000,87.16200,-0.60%,3071089 +2024-01-29,90.68000,91.59000,88.39000,88.63000,85.41800,-2.00%,2648351 +2024-01-30,88.80000,89.18000,87.19000,87.59000,84.41500,-1.17%,2406313 +2024-01-31,87.35000,87.77500,85.39000,85.68000,82.57500,-2.18%,5220972 +2024-02-01,85.88000,87.50500,85.88000,86.80000,83.65400,1.31%,2002064 +2024-02-02,86.65000,87.97000,85.93500,87.52000,84.34800,0.83%,2160215 +2024-02-05,87.17000,87.18500,85.12000,85.50000,82.40100,-2.31%,2095667 +2024-02-06,86.04000,86.76500,85.47000,86.20000,83.07600,0.82%,2560010 +2024-02-07,86.49000,87.31500,85.33000,86.76000,83.61500,0.65%,1818583 +2024-02-08,86.70000,88.26000,85.79100,87.68000,84.50200,1.06%,1670650 +2024-02-09,87.72000,89.47000,87.35000,89.41000,86.16900,1.97%,1536727 +2024-02-12,89.33000,90.66000,88.99000,89.10000,85.87100,-0.35%,1599781 +2024-02-13,87.34000,87.75000,86.05000,87.16000,84.00100,-2.18%,2040721 +2024-02-14,88.10000,88.19000,86.15000,86.81000,83.66400,-0.40%,1854075 +2024-02-15,86.86000,88.50000,86.81000,88.16000,84.96500,1.56%,1299664 +2024-02-16,88.21000,88.69000,87.09000,87.52000,84.34800,-0.73%,1797527 +2024-02-20,87.16000,87.36000,85.54000,86.77000,83.62500,-0.86%,1781117 +2024-02-21,85.92000,86.07000,83.95000,84.90000,81.82300,-2.16%,1928979 +2024-02-22,86.31000,88.40000,86.02000,88.02000,84.83000,3.67%,2214473 +2024-02-23,88.22000,88.42000,87.03000,87.98000,84.79100,-0.05%,1461887 +2024-02-26,88.18000,89.75000,87.73000,88.66000,85.44700,0.77%,2134197 +2024-02-27,90.77000,93.00000,89.94000,90.70000,87.41300,2.30%,3381411 +2024-02-28,90.11000,91.95500,90.11000,91.61000,88.29000,1.00%,1979604 +2024-02-29,92.47000,93.44000,92.22000,93.05000,89.67700,1.57%,2184738 +2024-03-01,95.00000,98.15000,94.12000,97.16000,93.63800,4.42%,5101541 +2024-03-04,97.53000,99.93000,96.76000,98.38000,94.81400,1.26%,3563031 +2024-03-05,97.39000,98.80000,97.05000,98.63000,95.05500,0.25%,2392371 +2024-03-06,99.99000,101.26000,92.97000,94.14000,90.72800,-4.55%,5282283 +2024-03-07,94.63000,94.98000,91.34000,93.81000,90.41000,-0.35%,4626651 +2024-03-08,93.37000,94.90000,92.46000,92.69000,89.33000,-1.19%,2746992 +2024-03-11,91.32000,91.91000,90.11000,91.74000,88.41500,-1.02%,2601566 +2024-03-12,92.28000,92.75100,90.75000,91.11000,87.80800,-0.69%,2893885 +2024-03-13,90.49000,90.54500,88.42000,88.67000,85.45600,-2.68%,3707477 +2024-03-14,88.08000,88.13000,85.26000,85.76000,82.65200,-3.28%,3321083 +2024-03-15,84.93000,86.04000,84.65000,86.01000,82.89300,0.29%,6079524 +2024-03-18,86.66000,87.15000,85.11000,85.39000,82.29500,-0.72%,2265350 +2024-03-19,84.64000,86.84000,84.21000,86.57000,83.43200,1.38%,1894182 +2024-03-20,86.12000,87.86000,85.44500,87.42000,84.92600,0.98%,2319143 +2024-03-21,91.35000,91.47000,88.12000,88.45000,85.92700,1.18%,3747628 +2024-03-22,88.81000,89.62000,87.65000,89.01000,86.47100,0.63%,2454146 +2024-03-25,88.67000,89.02000,87.62000,88.21000,85.69400,-0.90%,1835222 +2024-03-26,93.50000,97.95000,92.76000,94.72000,92.01800,7.38%,7346834 +2024-03-27,95.66000,96.33000,93.34000,94.58000,91.88200,-0.15%,2762521 +2024-03-28,94.56000,94.63500,91.73000,93.05000,90.39500,-1.62%,3296312 +2024-04-01,93.15000,94.34000,91.71000,91.78000,89.16200,-1.36%,2596747 +2024-04-02,89.88000,90.98000,89.21000,90.23000,87.65600,-1.69%,3232513 +2024-04-03,89.69000,92.70000,89.65000,91.63000,89.01600,1.55%,2584933 +2024-04-04,93.07000,94.23000,90.59000,90.76000,88.17100,-0.95%,2280818 +2024-04-05,91.38000,91.38000,89.65000,89.99000,87.42300,-0.85%,2557977 +2024-04-08,91.32000,92.04000,88.73000,89.15000,86.60700,-0.93%,2612855 +2024-04-09,90.04000,90.95500,87.83000,89.53000,86.97600,0.43%,2816649 +2024-04-10,88.57000,88.85500,86.33000,87.99000,85.48000,-1.72%,3200224 +2024-04-11,88.12000,88.85000,87.39000,88.78000,86.24700,0.90%,1970586 +2024-04-12,87.38000,87.66000,85.09500,85.19000,82.76000,-4.04%,2529714 +2024-04-15,86.68000,87.10000,83.30000,83.88000,81.48700,-1.54%,2925155 +2024-04-16,83.54000,84.71000,83.02000,83.68000,81.29300,-0.24%,2454108 +2024-04-17,84.95000,86.30000,84.04000,84.20000,81.79800,0.62%,3465876 +2024-04-18,83.79000,85.20000,83.31000,83.44000,81.06000,-0.90%,1811716 +2024-04-19,83.77000,84.29000,82.31000,82.46000,80.10800,-1.17%,2883493 +2024-04-22,82.62000,85.65000,82.54000,85.18000,82.75000,3.30%,3562980 +2024-04-23,85.65000,87.62000,85.61000,86.53000,84.06100,1.58%,6008699 +2024-04-24,87.56000,91.00000,83.34000,87.11000,84.62500,0.67%,7274505 +2024-04-25,85.90000,88.13000,84.45800,87.26000,84.77100,0.17%,3166460 +2024-04-26,87.60500,87.70000,85.14500,86.04000,83.58500,-1.40%,3637434 +2024-04-29,85.98000,87.01000,85.36000,86.08000,83.62400,0.05%,2050361 +2024-04-30,85.44000,86.64000,85.40000,85.91000,83.45900,-0.20%,2112996 +2024-05-01,86.97000,87.78000,84.34000,85.81000,83.36200,-0.12%,2047656 +2024-05-02,86.64000,86.72500,84.47000,86.29000,83.82800,0.56%,1415498 +2024-05-03,87.79000,87.90000,86.68000,87.50000,85.00400,1.40%,1655351 +2024-05-06,88.07000,90.97000,88.00000,89.85000,87.28700,2.69%,1932570 +2024-05-07,90.13000,90.85000,89.41000,89.51000,86.95600,-0.38%,1305881 +2024-05-08,88.76000,90.19000,88.75800,90.05000,87.48100,0.60%,913333 +2024-05-09,90.17000,91.93000,89.78000,91.67000,89.05500,1.80%,1740227 +2024-05-10,92.40000,94.05000,92.30000,94.01000,91.32800,2.55%,2789088 +2024-05-13,94.55000,94.58000,92.45000,93.15000,90.49300,-0.91%,2008556 +2024-05-14,94.54000,96.61000,93.65000,96.22000,93.47500,3.30%,2353592 +2024-05-15,97.24000,98.92000,96.79000,98.72000,95.90400,2.60%,2872311 +2024-05-16,98.90000,99.20000,98.02000,98.24000,95.43700,-0.49%,1854755 +2024-05-17,98.50000,98.50000,94.78000,95.27000,92.55200,-3.02%,2660998 +2024-05-20,95.22000,97.14000,95.17000,96.81000,94.04800,1.62%,1486907 +2024-05-21,93.72000,94.98000,93.05000,93.60000,90.93000,-3.32%,3084265 +2024-05-22,94.04000,95.07000,93.64000,94.67000,91.96900,1.14%,2129489 +2024-05-23,96.00000,96.76000,93.01000,93.46000,90.79400,-1.28%,1841090 +2024-05-24,93.98000,94.67000,92.99000,94.19000,91.50300,0.78%,1301748 +2024-05-28,95.00000,96.92000,94.56000,96.84000,94.07700,2.81%,2979678 +2024-05-29,95.30000,96.36000,93.37000,94.26000,91.57100,-2.66%,3602693 +2024-05-30,94.56000,95.80000,92.34000,93.71000,91.03700,-0.58%,2273456 +2024-05-31,93.85000,94.77000,90.44000,93.24000,90.58000,-0.50%,3589733 +2024-06-03,93.63000,93.93000,90.55000,91.33000,88.72500,-2.05%,2696943 +2024-06-04,90.91000,92.40000,90.26000,91.85000,89.23000,0.57%,3723980 +2024-06-05,93.00000,97.68000,93.00000,96.60000,93.84400,5.17%,2962878 +2024-06-06,96.23000,96.59000,94.74000,96.00000,93.26100,-0.62%,1440467 +2024-06-07,95.75000,97.14000,95.08000,96.11000,93.36800,0.11%,1779242 +2024-06-10,95.46000,99.55000,95.01000,99.52000,96.68100,3.55%,2231876 +2024-06-11,99.00000,101.77000,98.54100,101.64000,98.74000,2.13%,2768550 +2024-06-12,103.10000,105.28000,102.06500,102.85000,99.91600,1.19%,3311816 +2024-06-13,102.85000,105.00000,102.71000,104.76000,101.77100,1.86%,1964007 +2024-06-14,103.34000,104.08000,103.01000,103.86000,100.89700,-0.86%,1311340 +2024-06-17,104.42000,106.76500,103.73500,105.98000,102.95700,2.04%,2086800 +2024-06-18,106.16000,107.91000,105.52000,105.99000,102.96600,0.01%,2848924 +2024-06-20,105.11000,105.52900,102.34000,102.62000,100.37200,-3.18%,3109534 +2024-06-21,102.61000,103.75000,101.01000,103.08000,100.82200,0.45%,3420633 +2024-06-24,102.80000,103.75000,102.04000,103.33000,101.06700,0.24%,1784751 +2024-06-25,103.75000,104.19000,102.00000,103.74000,101.46800,0.40%,2278280 +2024-06-26,103.62000,104.00000,101.81000,102.75000,100.50000,-0.95%,1953275 +2024-06-27,102.70000,104.33000,101.79000,104.10000,101.82000,1.31%,1366788 +2024-06-28,104.47000,105.47000,103.11500,103.27000,101.00800,-0.80%,1550052 +2024-07-01,103.00000,103.36000,101.79000,102.44000,100.19600,-0.80%,1298009 +2024-07-02,102.26000,103.99000,102.01000,103.13000,100.87100,0.67%,1102579 +2024-07-03,103.13000,103.34000,101.21000,101.37000,99.15000,-1.71%,1059810 +2024-07-05,101.47000,102.33000,101.07000,102.04000,99.80500,0.66%,1548574 +2024-07-08,102.83000,104.51000,102.54000,103.43000,101.16500,1.36%,2001216 +2024-07-09,103.40000,104.98000,102.98000,104.35000,102.06500,0.89%,1618361 +2024-07-10,105.00000,106.98000,104.61000,106.73000,104.39200,2.28%,2067451 +2024-07-11,107.00000,107.00000,105.00000,106.11000,103.78600,-0.58%,1584438 +2024-07-12,106.43000,108.97000,105.81000,107.10000,104.75400,0.93%,2040678 +2024-07-15,107.35000,108.95000,106.16500,108.94000,106.55400,1.72%,2212101 +2024-07-16,109.30000,109.63000,108.18500,108.71000,106.32900,-0.21%,1933536 +2024-07-17,106.91000,106.91000,104.52000,104.91000,102.61200,-3.50%,2825204 +2024-07-18,105.77000,105.77000,102.48000,103.47000,101.20400,-1.37%,2237558 +2024-07-19,103.96000,104.26500,102.47000,102.63000,100.38200,-0.81%,1977279 +2024-07-22,104.14000,106.25000,103.40000,106.18000,103.85500,3.46%,2310939 +2024-07-23,105.17000,106.59000,104.50000,105.30000,102.99400,-0.83%,3793929 +2024-07-24,109.00000,113.57000,107.16000,109.53000,107.13100,4.02%,9398139 +2024-07-25,108.81000,109.06500,103.64000,103.96000,101.68300,-5.09%,4194859 +2024-07-26,105.01000,105.75000,102.88000,103.68000,101.40900,-0.27%,3069247 +2024-07-29,104.08000,104.30000,101.36000,103.38000,101.11600,-0.29%,2977546 +2024-07-30,103.50000,103.70000,98.64000,99.10000,96.93000,-4.14%,3058358 +2024-07-31,102.35000,102.78000,100.21000,102.17000,99.93200,3.10%,2670502 +2024-08-01,102.03000,104.18500,98.11000,99.01000,96.84200,-3.09%,3436972 +2024-08-02,95.50000,96.15500,93.45000,94.57000,92.49900,-4.48%,4205003 +2024-08-05,90.59000,93.90000,90.00000,92.54000,90.51300,-2.15%,3365736 +2024-08-06,93.39000,95.88000,93.10700,93.68000,91.62800,1.23%,3209089 +2024-08-07,94.67000,95.32000,92.04000,92.10000,90.08300,-1.69%,3288439 +2024-08-08,92.30000,95.62000,91.20000,95.45000,93.36000,3.64%,2332538 +2024-08-09,95.21000,96.99000,94.28000,96.28000,94.17100,0.87%,1483576 +2024-08-12,96.01000,97.09000,95.10000,95.83000,93.73100,-0.47%,1284629 +2024-08-13,97.19000,98.23000,96.71000,98.20000,96.04900,2.47%,1637470 +2024-08-14,98.82000,98.99400,96.69000,97.06000,94.93400,-1.16%,2176128 +2024-08-15,98.86000,100.16000,98.22000,99.61000,97.42800,2.63%,2196997 +2024-08-16,100.20000,102.57000,99.36000,101.73000,99.50200,2.13%,2494388 +2024-08-19,101.56000,103.99000,100.75000,103.96000,101.68300,2.19%,2934411 +2024-08-20,103.83000,105.02000,102.82500,103.55000,101.28200,-0.39%,1703348 +2024-08-21,104.20000,104.90000,103.43000,104.44000,102.15300,0.86%,1150123 +2024-08-22,104.82000,105.21000,102.91000,103.23000,100.96900,-1.16%,989115 +2024-08-23,104.34000,104.67000,103.48000,104.41000,102.12300,1.14%,949247 +2024-08-26,103.75000,105.23000,102.95000,104.76000,102.46600,0.34%,1404692 +2024-08-27,102.96000,102.98000,100.52500,100.71000,98.50400,-3.87%,2423619 +2024-08-28,100.00000,100.02000,97.43500,99.25000,97.07600,-1.45%,2058161 +2024-08-29,99.06000,100.34000,97.16000,97.54000,95.40400,-1.72%,2042834 +2024-08-30,98.82000,99.59000,97.93000,99.55000,97.37000,2.06%,1975748 +2024-09-03,99.55000,99.55000,96.26000,96.78000,94.66000,-2.78%,1670290 +2024-09-04,96.10000,101.04000,94.70000,100.73000,98.52400,4.08%,3867125 +2024-09-05,100.08000,102.14000,99.86000,100.81000,98.60200,0.08%,1736407 +2024-09-06,100.30000,100.71200,97.33000,97.98000,95.83400,-2.81%,2612521 +2024-09-09,99.35000,101.38000,97.98000,101.34000,99.12100,3.43%,2318676 +2024-09-10,101.27000,102.75000,99.94000,102.26000,100.02000,0.91%,1878900 +2024-09-11,102.32000,102.73500,100.06000,102.53000,100.28400,0.26%,2373648 +2024-09-12,101.96000,102.28000,100.08000,100.62000,98.41600,-1.86%,2002744 +2024-09-13,100.84000,102.77300,100.00000,102.13000,99.89300,1.50%,1795132 +2024-09-16,101.83000,102.09500,100.99000,101.44000,99.21800,-0.68%,1593487 +2024-09-17,102.32000,102.53000,101.09000,102.07000,99.83500,0.62%,1499348 +2024-09-18,102.18000,103.48000,100.72000,100.93000,98.72000,-1.12%,1833432 +2024-09-19,103.49000,104.46500,102.59000,104.12000,101.84000,3.16%,1507132 +2024-09-20,103.83000,105.80000,103.83000,104.74000,102.44600,0.60%,5499919 +2024-09-23,105.11000,106.75000,104.90000,105.88000,104.24600,1.09%,1477353 +2024-09-24,106.03000,106.78500,104.83800,106.63000,104.98400,0.71%,1626083 +2024-09-25,106.25000,107.76000,106.06000,107.76000,106.09700,1.06%,1695322 +2024-09-26,110.01000,110.93000,107.82100,110.76000,109.05000,2.78%,2661027 +2024-09-27,110.68000,110.71500,108.15000,108.74000,107.06200,-1.82%,1320015 +2024-09-30,108.75000,109.61000,107.81000,109.53000,107.83900,0.73%,1600722 +2024-10-01,109.27000,109.27000,106.50100,107.82000,106.15600,-1.56%,2154984 +2024-10-02,108.06000,110.00000,107.20000,108.56000,106.88400,0.69%,1476941 +2024-10-03,108.04000,109.42000,107.82000,108.80000,107.12100,0.22%,1135091 +2024-10-04,109.88000,109.88000,106.36000,107.24000,105.58500,-1.43%,1447823 +2024-10-07,106.09000,106.61500,104.52000,106.13000,104.49200,-1.04%,1871304 +2024-10-08,106.97000,108.95000,106.50000,108.65000,106.97300,2.37%,1551425 +2024-10-09,109.10000,109.39000,105.55000,109.29000,107.60300,0.59%,3410582 +2024-10-10,107.75000,108.73000,106.51000,108.12000,106.45100,-1.07%,1255925 +2024-10-11,107.98000,109.89000,107.94000,109.81000,108.11500,1.56%,1055127 +2024-10-14,110.00000,111.42000,108.83700,111.06000,109.34600,1.14%,1619147 +2024-10-15,112.04000,115.32000,111.37000,111.79000,110.06500,0.66%,2511158 +2024-10-16,111.23000,112.87000,110.62000,111.73000,110.00500,-0.05%,1238063 +2024-10-17,112.38000,113.31000,111.99000,112.45000,110.71400,0.64%,1728329 +2024-10-18,112.65000,114.67000,111.70000,112.12000,110.38900,-0.29%,1951046 +2024-10-21,111.61000,112.58000,109.32000,112.41000,110.67500,0.26%,2419327 +2024-10-22,111.90000,112.75000,110.33000,112.64000,110.90100,0.20%,3166095 +2024-10-23,105.74000,107.80000,102.46000,103.52000,101.92200,-8.10%,8773992 +2024-10-24,104.53000,105.08000,102.35000,103.98000,102.37500,0.44%,2746563 +2024-10-25,104.22000,105.65000,102.92000,103.01000,101.42000,-0.93%,2485898 +2024-10-28,103.77000,103.89000,101.03000,101.32000,99.75600,-1.64%,2767040 +2024-10-29,101.36000,101.71000,100.19000,101.33000,99.76600,0.01%,2014688 +2024-10-30,100.97000,101.30000,98.94000,99.79000,98.25000,-1.52%,2862322 +2024-10-31,99.42000,101.21000,98.91000,100.37000,98.82100,0.58%,2708766 +2024-11-01,99.59000,100.98300,98.66000,99.11000,97.58000,-1.26%,2001959 +2024-11-04,98.83000,101.27000,98.83000,99.89000,98.34800,0.79%,1961320 +2024-11-05,100.21000,101.87000,100.02500,101.65000,100.08100,1.76%,1519718 +2024-11-06,103.97000,104.80000,102.58000,102.98000,101.39100,1.31%,2411658 +2024-11-07,103.78000,105.28000,102.98000,105.11000,103.48800,2.07%,1953587 +2024-11-08,105.47000,106.24000,104.19000,104.78000,103.16300,-0.31%,1329808 +2024-11-11,104.69000,104.82000,101.61000,101.84000,100.26800,-2.81%,1633445 +2024-11-12,100.92000,102.24000,98.75000,99.80000,98.26000,-2.00%,2064799 +2024-11-13,99.87000,100.65000,98.21000,98.27000,96.75300,-1.53%,1630347 +2024-11-14,97.73000,98.76000,96.99000,97.46000,95.95600,-0.82%,1814445 +2024-11-15,96.92000,97.54500,96.41000,96.79000,95.29600,-0.69%,1926370 +2024-11-18,97.39000,97.54500,96.34000,97.02000,95.52300,0.24%,1384477 +2024-11-19,96.99000,97.83000,96.10000,97.80000,96.29000,0.80%,1766609 +2024-11-20,98.00000,98.43000,96.58000,98.02000,96.50700,0.22%,1875646 +2024-11-21,98.75000,100.21000,98.07000,99.92000,98.37800,1.94%,1744754 +2024-11-22,100.40000,100.66000,99.17000,99.62000,98.08200,-0.30%,2675654 +2024-11-25,101.00000,103.39000,100.80600,101.36000,99.79600,1.75%,4038938 +2024-11-26,101.92000,103.17000,101.25000,101.66000,100.09100,0.30%,2412588 +2024-11-27,101.32000,101.41000,98.63100,100.00000,98.45700,-1.63%,1799246 +2024-11-29,100.00000,102.32000,99.97000,101.33000,99.76600,1.33%,1460313 +2024-12-02,101.82000,105.12000,101.44000,103.16000,101.56800,1.81%,2476921 +2024-12-03,102.05000,102.72200,97.91000,98.80000,97.27500,-4.23%,3267433 +2024-12-04,99.99000,100.22000,94.97000,97.63000,96.12300,-1.18%,4572320 +2024-12-05,98.03000,99.40000,97.87000,98.18000,96.66500,0.56%,2285605 +2024-12-06,98.18000,99.09000,97.61000,98.51000,96.99000,0.34%,2720330 +2024-12-09,98.43000,99.90000,98.10000,98.97000,97.44200,0.47%,2437145 +2024-12-10,98.85000,98.94000,96.77000,97.59000,96.08400,-1.39%,2812652 +2024-12-11,97.95000,99.13000,96.57000,98.39000,96.87100,0.82%,2555625 +2024-12-12,98.46000,100.18000,97.11500,97.64000,96.13300,-0.76%,2834858 +2024-12-13,97.58000,98.31000,95.52000,95.75000,94.98100,-1.94%,4938064 +2024-12-16,95.32000,97.15000,95.04000,95.58000,94.81200,-0.18%,3552538 +2024-12-17,94.80000,96.46000,94.09000,94.49000,93.73100,-1.14%,2406172 +2024-12-18,94.60000,95.31000,91.52000,91.60000,90.86400,-3.06%,3132143 +2024-12-19,91.60000,92.11000,87.41000,87.54000,86.83700,-4.43%,4522294 +2024-12-20,88.09000,89.01000,86.87000,87.31000,86.60900,-0.26%,6072472 +2024-12-23,87.46000,88.62000,87.30000,88.53000,87.81900,1.40%,2106787 +2024-12-24,88.32000,89.12500,88.03000,88.49000,87.77900,-0.05%,1142224 +2024-12-26,88.73000,89.17000,88.14600,88.40000,87.69000,-0.10%,1383027 +2024-12-27,87.94000,88.82500,87.00000,87.39000,86.68800,-1.14%,1611465 +2024-12-30,86.68000,86.85500,85.25000,86.53000,85.83500,-0.98%,1731257 +2024-12-31,86.59000,87.22000,85.73000,86.31000,85.61700,-0.25%,1458448 +2025-01-02,87.21000,87.54000,85.78500,86.39000,85.69600,0.09%,2046622 +2025-01-03,86.92000,89.18000,86.78500,89.15000,88.43400,3.19%,2352871 +2025-01-06,90.32000,91.59000,88.75000,89.11000,88.39400,-0.04%,2499351 +2025-01-07,89.83000,90.89000,89.27000,89.60000,88.88000,0.55%,2379502 +2025-01-08,89.27000,89.43000,87.89000,88.69000,87.97800,-1.02%,3189091 +2025-01-10,87.44000,88.99000,86.64000,88.87000,88.15600,0.20%,2201879 +2025-01-13,87.55000,89.70000,86.97000,88.93000,88.21600,0.07%,2715805 +2025-01-14,89.36000,91.74500,89.10000,91.23000,90.49700,2.59%,3252463 +2025-01-15,92.13000,94.98000,92.13000,94.34000,93.58200,3.41%,3853637 +2025-01-16,94.38000,95.82000,93.70000,95.07000,94.30600,0.77%,3820611 +2025-01-17,96.60000,97.93000,95.60000,97.67000,96.88600,2.73%,5656501 +2025-01-21,99.85000,102.54000,99.21500,101.25000,100.43700,3.67%,6545193 +2025-01-22,108.63000,111.90500,105.86000,108.18000,107.31100,6.84%,9814179 +2025-01-23,107.41000,108.53000,105.92000,108.42000,107.54900,0.22%,3602207 +2025-01-24,108.74000,110.24000,107.60000,108.19000,107.32100,-0.21%,3320732 +2025-01-27,105.10000,107.00000,102.32000,103.48000,102.64900,-4.35%,4188555 +2025-01-28,104.02000,104.03000,98.82000,100.27000,99.46500,-3.10%,3460822 +2025-01-29,101.48000,102.03000,99.09000,99.38000,98.58200,-0.89%,2548190 +2025-01-30,101.15000,101.42000,97.95000,98.28000,97.49100,-1.11%,4212839 +2025-01-31,98.09500,99.99000,96.27000,96.36000,95.58600,-1.95%,2799702 +2025-02-03,94.60000,95.63000,92.91000,93.48000,92.72900,-2.99%,3437018 +2025-02-04,92.88000,94.79000,92.68000,94.51000,93.75100,1.10%,2909765 +2025-02-05,94.62000,96.13000,94.16500,95.43000,94.66400,0.97%,2681150 +2025-02-06,96.10000,96.78000,95.63000,96.54000,95.76500,1.16%,2301071 +2025-02-07,97.06000,98.25000,95.46000,96.15000,95.37800,-0.40%,1976113 +2025-02-10,97.41000,98.20000,96.71400,97.80000,97.01500,1.72%,1946447 +2025-02-11,97.22500,99.36000,97.18700,97.83000,97.04400,0.03%,2133941 +2025-02-12,96.72000,100.66000,96.10000,99.21000,98.41300,1.41%,3385980 +2025-02-13,99.39000,102.74000,99.39000,101.48000,100.66500,2.29%,2555045 +2025-02-14,102.15000,102.40000,100.62000,101.47000,100.65500,-0.01%,2235093 +2025-02-18,102.56000,103.29000,100.94000,103.10000,102.27200,1.61%,2365526 +2025-02-19,102.93000,103.46000,102.47000,103.00000,102.17300,-0.10%,1727322 +2025-02-20,103.07000,103.37000,101.55000,102.64000,101.81600,-0.35%,1479152 +2025-02-21,102.67000,103.42000,100.50000,100.85000,100.04000,-1.74%,2484286 +2025-02-24,100.97000,101.99000,99.23500,100.08000,99.27600,-0.76%,4204185 +2025-02-25,100.00000,101.69000,99.28700,99.72000,98.91900,-0.36%,3405886 +2025-02-26,100.32000,101.35000,99.70000,100.27000,99.46500,0.55%,1924115 +2025-02-27,102.57000,103.84000,100.59000,100.67000,99.86100,0.40%,4616300 +2025-02-28,100.25000,102.29000,99.68000,101.91000,101.09200,1.23%,4521410 +2025-03-03,102.95000,103.87000,99.78000,100.06000,99.25600,-1.82%,3190391 +2025-03-04,98.95000,99.62000,94.01000,94.08000,93.32400,-5.98%,7037641 +2025-03-05,93.68000,93.77000,90.19000,92.43000,91.68800,-1.75%,5175882 +2025-03-06,90.55000,90.67000,86.39000,86.64000,85.94400,-6.26%,5272928 +2025-03-07,86.85500,89.77000,86.30000,88.00000,87.29300,1.57%,4617861 +2025-03-10,87.21000,87.95000,84.36000,86.41000,85.71600,-1.81%,4515346 +2025-03-11,86.41000,87.96000,85.40000,86.97000,86.27200,0.65%,3805658 +2025-03-12,88.00000,89.47000,86.26500,86.73000,86.03300,-0.28%,3808900 +2025-03-13,86.79000,87.44100,85.00000,85.62000,84.93200,-1.28%,1573473 +2025-03-14,86.95000,88.63000,86.93000,87.90000,87.19400,2.66%,2261110 +2025-03-17,87.64000,91.05200,87.64000,90.51000,89.78300,2.97%,2948634 +2025-03-18,90.48000,90.57000,88.44000,88.64000,87.92800,-2.07%,2205263 +2025-03-19,88.44000,89.63500,88.18000,88.93000,88.93000,0.33%,2225596 +2025-03-20,88.29000,89.78000,88.29000,88.38000,88.38000,-0.62%,2060486 +2025-03-21,87.95000,88.69000,86.60000,88.27000,88.27000,-0.12%,2576141 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SWKS-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SWKS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..f1856d84df3be60011c0ed3e5b8fe1c64dcdb611 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/SWKS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,101.94000,102.71000,100.36000,101.46000,84.33200,-0.29%,3644486 +2015-03-25,101.24000,101.46000,94.02000,95.57000,79.43700,-5.81%,10500008 +2015-03-26,91.97000,93.47000,88.25000,93.04000,77.33400,-2.65%,13850746 +2015-03-27,93.59000,99.53000,93.55000,98.83000,82.14600,6.22%,9735671 +2015-03-30,100.09000,101.10000,99.11000,100.13000,83.22700,1.32%,4715410 +2015-03-31,99.57000,100.59000,98.02000,98.29000,81.69700,-1.84%,3861148 +2015-04-01,97.98000,98.30000,94.77000,96.84000,80.49200,-1.48%,4613291 +2015-04-02,97.11000,97.64000,96.01000,96.51000,80.21800,-0.34%,3025664 +2015-04-06,94.14000,96.12000,93.61000,95.47000,79.35300,-1.08%,3263793 +2015-04-07,95.53000,97.70000,95.25000,96.78000,80.44200,1.37%,3088045 +2015-04-08,96.65000,97.70000,96.08000,97.47000,81.01600,0.71%,2974678 +2015-04-09,97.24000,99.94000,97.06000,99.84000,82.98600,2.43%,3253064 +2015-04-10,99.87000,100.43000,98.80000,99.64000,82.81900,-0.20%,2127956 +2015-04-13,99.50000,100.56600,98.38500,98.58000,81.93800,-1.06%,2450045 +2015-04-14,98.24000,98.47000,94.57000,95.64000,79.49500,-2.98%,4966499 +2015-04-15,96.70000,97.39000,95.52500,96.23000,79.98500,0.62%,3041336 +2015-04-16,95.55000,96.39000,95.06000,95.68000,79.52800,-0.57%,2606784 +2015-04-17,94.76000,94.90000,93.25000,94.28000,78.36400,-1.46%,3517314 +2015-04-20,94.99000,96.00000,94.61000,94.93000,78.90500,0.69%,2304906 +2015-04-21,96.05000,96.29000,94.91000,95.42000,79.31200,0.52%,2075708 +2015-04-22,95.79000,96.99000,94.80000,96.83000,80.48400,1.48%,2454282 +2015-04-23,95.46000,96.45000,95.10000,95.81500,79.64000,-1.05%,1914006 +2015-04-24,95.74000,95.80500,92.10000,93.38500,77.62000,-2.54%,4133853 +2015-04-27,93.81000,96.22000,93.55000,94.55000,78.58900,1.25%,3831298 +2015-04-28,95.28000,95.49000,90.68000,94.54500,78.58500,-0.01%,4526161 +2015-04-29,93.26000,94.21000,92.30000,93.59000,77.79100,-1.01%,3534536 +2015-04-30,94.15000,94.75000,91.34000,92.25000,76.67700,-1.43%,5306384 +2015-05-01,95.87000,98.33000,94.20000,98.29500,81.70200,6.55%,7376272 +2015-05-04,98.94000,99.47000,97.57000,99.11000,82.37900,0.83%,4707802 +2015-05-05,98.49000,98.74000,94.62000,94.63000,78.65500,-4.52%,4777723 +2015-05-06,95.19000,95.49000,92.33000,94.57000,78.60500,-0.06%,4255068 +2015-05-07,96.00000,97.35000,95.93000,97.07000,80.68300,2.64%,3199379 +2015-05-08,97.87000,98.49500,97.41000,97.71000,81.21500,0.66%,3028125 +2015-05-11,97.74000,97.74000,96.31000,97.16000,80.75800,-0.56%,2035065 +2015-05-12,96.33000,97.40000,95.91000,96.79000,80.55900,-0.38%,2022210 +2015-05-13,97.05000,97.99000,96.49000,96.65000,80.44200,-0.14%,1618139 +2015-05-14,97.46000,98.90000,96.97000,98.48000,81.96500,1.89%,2222509 +2015-05-15,98.71000,99.00000,97.31000,97.56000,81.20000,-0.93%,2019718 +2015-05-18,97.83000,103.75000,97.67000,103.03000,85.75200,5.61%,6081111 +2015-05-19,103.75000,105.99000,103.32000,103.99000,86.55100,0.93%,5683165 +2015-05-20,104.55000,105.15000,103.13000,103.73500,86.33900,-0.25%,2683905 +2015-05-21,104.43000,104.49000,102.75000,103.89000,86.46800,0.15%,1947029 +2015-05-22,104.15000,106.83000,104.15000,104.69000,87.13400,0.77%,2966789 +2015-05-26,104.70000,104.77000,102.96000,103.72000,86.32700,-0.93%,2204121 +2015-05-27,104.06000,108.71000,104.06000,108.63000,90.41300,4.73%,4782231 +2015-05-28,108.59000,110.39100,106.95000,107.65000,89.59700,-0.90%,3731997 +2015-05-29,108.57000,109.86000,107.72100,109.36000,91.02100,1.59%,3632602 +2015-06-01,110.38000,111.60000,109.18000,109.45000,91.09600,0.08%,2943457 +2015-06-02,109.55000,109.57000,107.65000,108.12000,89.98900,-1.22%,2338013 +2015-06-03,108.46000,108.90000,105.34000,105.39000,87.71600,-2.52%,3723405 +2015-06-04,104.43000,106.95000,103.61000,105.62000,87.90800,0.22%,3655095 +2015-06-05,105.01000,106.09000,103.67000,105.74000,88.00800,0.11%,3529559 +2015-06-08,106.54000,106.75000,102.20000,102.32000,85.16100,-3.23%,3547969 +2015-06-09,101.58000,102.74000,98.07000,102.24000,85.09500,-0.08%,6186667 +2015-06-10,103.44000,105.97000,103.28000,105.54000,87.84100,3.23%,3554150 +2015-06-11,105.85000,106.54000,104.93000,105.63000,87.91600,0.09%,2529083 +2015-06-12,104.49000,105.71000,103.98000,104.95000,87.35000,-0.64%,1672193 +2015-06-15,104.04000,106.28000,102.84000,106.11000,88.31600,1.11%,2465791 +2015-06-16,105.59000,107.00000,105.25000,106.33000,88.49900,0.21%,1899506 +2015-06-17,106.34000,107.03000,105.55500,106.57000,88.69900,0.23%,1943413 +2015-06-18,107.07000,110.21000,107.07000,109.98000,91.53700,3.20%,3606496 +2015-06-19,110.76500,112.88000,109.43000,110.20000,91.72000,0.20%,4114289 +2015-06-22,110.72000,112.23000,109.54000,110.92000,92.31900,0.65%,2253908 +2015-06-23,111.52000,111.60000,109.03000,110.28000,91.78600,-0.58%,1886429 +2015-06-24,108.60000,109.73000,108.07000,108.40000,90.22200,-1.70%,1982113 +2015-06-25,109.09000,110.89500,108.55100,109.87000,91.44500,1.36%,1923225 +2015-06-26,109.50000,109.65000,106.13000,106.90000,88.97300,-2.70%,4270663 +2015-06-29,102.89000,105.80000,100.33000,102.03500,84.92400,-4.55%,6050466 +2015-06-30,104.13000,105.10000,102.60000,104.10000,86.64300,2.02%,3931240 +2015-07-01,106.00000,106.74000,103.60000,103.91000,86.48500,-0.18%,2395248 +2015-07-02,104.68000,105.00000,103.42000,104.85000,87.26700,0.90%,1805596 +2015-07-06,103.13000,104.15000,101.25000,101.94000,84.84500,-2.78%,2944653 +2015-07-07,101.34000,101.43000,94.21000,100.49000,83.63800,-1.42%,8426431 +2015-07-08,97.40000,98.48000,94.70000,95.60000,79.56800,-4.87%,7241886 +2015-07-09,98.16000,98.66000,93.27000,94.51000,78.66100,-1.14%,6788789 +2015-07-10,97.05000,101.05000,96.51000,100.20000,83.39700,6.02%,5566393 +2015-07-13,102.93000,103.00000,99.56400,100.49000,83.63800,0.29%,4039731 +2015-07-14,101.18000,102.40000,100.13000,102.03000,84.92000,1.53%,2451058 +2015-07-15,102.26000,102.37000,100.29000,100.90000,83.97900,-1.11%,1934583 +2015-07-16,101.48000,102.53000,100.11000,102.37000,85.20300,1.46%,2381550 +2015-07-17,102.90000,103.32000,101.50000,102.91000,85.65200,0.53%,2310056 +2015-07-20,104.19000,105.41000,102.98000,103.14000,85.84400,0.22%,3133802 +2015-07-21,103.13000,104.14000,102.07000,103.97000,86.53500,0.80%,2551790 +2015-07-22,97.47000,100.13000,96.00000,99.64000,82.93100,-4.16%,6546728 +2015-07-23,102.49000,105.00000,100.50000,103.12000,85.82700,3.49%,5896534 +2015-07-24,106.43000,106.50000,97.44000,97.71000,81.32400,-5.25%,10488695 +2015-07-27,96.10000,96.30000,92.26000,93.49000,77.81200,-4.32%,6172730 +2015-07-28,94.82000,96.53000,93.21000,95.68000,79.63500,2.34%,3631263 +2015-07-29,95.74000,96.10000,93.65000,95.19000,79.22700,-0.51%,3355421 +2015-07-30,95.19000,97.05000,93.56000,96.76000,80.53400,1.65%,4306320 +2015-07-31,96.83000,97.21500,95.18000,95.67000,79.62600,-1.13%,7096726 +2015-08-03,95.17000,95.75000,91.63000,92.78000,77.22100,-3.02%,5236206 +2015-08-04,90.89000,91.00000,85.07000,88.69000,74.03300,-4.41%,12171326 +2015-08-05,86.63000,90.57000,86.63000,88.96000,74.25900,0.30%,4721323 +2015-08-06,89.99000,89.99000,84.33000,85.98000,71.77100,-3.35%,6850733 +2015-08-07,85.25000,88.40000,85.01000,88.36000,73.75800,2.77%,5157998 +2015-08-10,89.90000,91.45000,88.58100,91.03000,75.98700,3.02%,4561492 +2015-08-11,88.53000,91.14000,87.68000,88.97000,74.26700,-2.26%,4769907 +2015-08-12,86.88000,90.59000,86.50000,89.90000,75.04300,1.05%,4220432 +2015-08-13,90.12000,91.53000,89.42000,89.64000,74.82600,-0.29%,2666155 +2015-08-14,89.04000,89.37800,87.60000,89.10000,74.37600,-0.60%,2824967 +2015-08-17,88.59000,91.00000,88.15500,90.93000,75.90300,2.05%,2577166 +2015-08-18,90.80000,90.90000,85.15000,85.70000,71.53800,-5.75%,5824293 +2015-08-19,86.54000,88.22000,85.35000,87.23000,72.81500,1.79%,5614964 +2015-08-20,85.89000,86.88000,82.42000,82.44000,68.81600,-5.49%,5447557 +2015-08-21,80.17000,82.00000,78.22000,79.07000,66.00300,-4.09%,7272181 +2015-08-24,71.01000,84.80000,70.80000,80.51000,67.20500,1.82%,12093517 +2015-08-25,85.38000,86.65000,80.31000,80.56000,67.24700,0.06%,5995581 +2015-08-26,83.52000,86.28000,81.56000,86.15000,71.91300,6.94%,5399076 +2015-08-27,88.94000,90.08000,86.62000,89.77000,74.93500,4.20%,5726405 +2015-08-28,88.48000,89.97000,87.57000,88.62000,73.97500,-1.28%,3834721 +2015-08-31,87.87000,89.79000,87.29000,87.35000,72.91500,-1.43%,3063328 +2015-09-01,84.49000,86.33000,82.40000,83.05000,69.32500,-4.92%,4780330 +2015-09-02,85.08000,85.74000,83.51000,85.74000,71.57100,3.24%,2930134 +2015-09-03,86.31000,87.44000,85.04000,85.34000,71.23700,-0.47%,2269133 +2015-09-04,84.03000,85.55000,83.08100,83.37000,69.59300,-2.31%,2880701 +2015-09-08,85.74000,87.90000,84.87000,87.73000,73.23200,5.23%,3614367 +2015-09-09,88.80000,89.77000,86.16900,86.42000,72.13900,-1.49%,3767207 +2015-09-10,86.99000,89.43000,86.51000,88.07000,73.51600,1.91%,3930851 +2015-09-11,87.40000,88.64000,86.55000,88.16000,73.59100,0.10%,2176599 +2015-09-14,90.06000,90.67000,89.09000,89.50000,74.71000,1.52%,3049501 +2015-09-15,89.82000,91.85700,89.69500,91.66000,76.51300,2.41%,3282921 +2015-09-16,91.64000,91.88000,90.13000,91.52000,76.39600,-0.15%,2552813 +2015-09-17,91.17000,92.63000,90.23000,90.74000,75.74500,-0.85%,2380581 +2015-09-18,89.00000,90.84000,88.64000,89.37000,74.60100,-1.51%,3298719 +2015-09-21,90.22000,91.09000,88.58000,89.22000,74.47600,-0.17%,2072954 +2015-09-22,87.58000,88.48000,86.30000,86.70000,72.37200,-2.82%,3518398 +2015-09-23,86.73000,89.04000,86.17000,88.12000,73.55800,1.64%,2852033 +2015-09-24,87.31000,87.79000,84.43000,86.35000,72.08000,-2.01%,4603898 +2015-09-25,88.60000,89.72000,86.50000,87.77000,73.26500,1.64%,3723654 +2015-09-28,87.43000,88.10500,82.67100,82.71000,69.04200,-5.77%,3366709 +2015-09-29,82.50000,84.99000,82.00000,82.85000,69.15900,0.17%,3479905 +2015-09-30,84.11000,85.25000,82.73000,84.07000,70.17700,1.47%,3782584 +2015-10-01,83.98000,84.03000,81.51000,83.37000,69.59300,-0.83%,4801510 +2015-10-02,81.89000,84.08000,81.11000,84.06000,70.16900,0.83%,3592397 +2015-10-05,84.49000,84.75000,81.80000,81.87000,68.34000,-2.61%,4257148 +2015-10-06,81.84000,82.49000,74.51000,80.71000,67.37200,-1.42%,15091109 +2015-10-07,81.16000,83.65000,79.84000,83.61000,69.79300,3.59%,5818296 +2015-10-08,82.91000,83.04000,77.30000,79.43000,66.30400,-5.00%,7537274 +2015-10-09,79.56000,80.26000,78.45000,79.50000,66.36200,0.09%,3301764 +2015-10-12,79.93000,80.50000,78.86000,79.59000,66.43700,0.11%,2655135 +2015-10-13,78.99000,79.55000,77.39000,77.47000,64.66800,-2.66%,3186919 +2015-10-14,77.19000,78.82000,75.84000,77.82000,64.96000,0.45%,4586520 +2015-10-15,78.72000,80.75000,78.41000,80.24000,66.98000,3.11%,4519077 +2015-10-16,80.27000,80.29000,78.71000,79.60000,66.44600,-0.80%,2485711 +2015-10-19,79.15000,79.91000,77.41000,77.83000,64.96800,-2.22%,2587562 +2015-10-20,77.47000,78.55000,76.74000,78.29000,65.35200,0.59%,3171976 +2015-10-21,78.71000,79.24000,77.59000,77.67000,64.83500,-0.79%,3327561 +2015-10-22,78.97000,81.72000,78.70000,81.69000,68.19000,5.18%,4254819 +2015-10-23,82.75000,83.18000,81.39000,82.55000,68.90800,1.05%,2976557 +2015-10-26,81.00000,81.00000,77.00000,77.91000,65.03500,-5.62%,5660585 +2015-10-27,77.00000,79.17000,75.51000,76.31000,63.69900,-2.05%,4922836 +2015-10-28,77.90000,79.02000,76.45000,77.50000,64.69300,1.56%,6349478 +2015-10-29,74.77000,76.39000,74.01000,74.63000,62.29700,-3.70%,4783267 +2015-10-30,75.07000,77.70000,74.69000,77.24000,64.47600,3.50%,4138679 +2015-11-02,77.28000,79.56000,77.17000,79.30000,66.19500,2.67%,3297363 +2015-11-03,79.01000,79.36000,77.50000,79.08000,66.01200,-0.28%,3200225 +2015-11-04,79.67000,80.34000,78.87000,80.18000,66.93000,1.39%,3423486 +2015-11-05,80.93000,81.20000,78.82000,80.28000,67.01300,0.12%,5120350 +2015-11-06,84.04000,86.92000,83.11000,85.99000,71.78000,7.11%,7145545 +2015-11-09,85.85000,85.85000,83.81000,84.89000,70.86100,-1.28%,4468253 +2015-11-10,81.15000,81.35000,79.75000,80.37000,67.08800,-5.32%,5691355 +2015-11-11,81.67000,81.75000,79.04000,79.10000,66.02800,-1.58%,3350375 +2015-11-12,78.78000,78.80000,75.80000,75.84000,63.30700,-4.12%,4735862 +2015-11-13,75.71000,76.25000,74.16000,74.83000,62.46400,-1.33%,3278341 +2015-11-16,74.60000,75.64000,73.65100,75.28000,62.83900,0.60%,3238250 +2015-11-17,75.47000,77.79000,75.33000,77.15000,64.61700,2.48%,3131273 +2015-11-18,77.63000,80.54000,77.19000,80.41000,67.34800,4.23%,4021311 +2015-11-19,80.20000,80.24000,77.16000,78.00000,65.32900,-3.00%,2914205 +2015-11-20,78.56000,79.40000,77.65000,78.57000,65.80700,0.73%,2368282 +2015-11-23,78.91000,78.91000,77.51100,77.72000,65.09500,-1.08%,1616911 +2015-11-24,78.25000,80.10000,77.81000,79.72000,66.77000,2.57%,3537615 +2015-11-25,79.93000,80.48000,79.02000,80.31000,67.26400,0.74%,3182987 +2015-11-27,80.63000,82.12500,80.00100,81.90000,68.59600,1.98%,1556839 +2015-11-30,81.89000,83.19000,80.77000,83.02000,69.53400,1.37%,3607084 +2015-12-01,83.63000,84.49000,83.28000,83.76000,70.15400,0.89%,3725047 +2015-12-02,83.95000,85.78000,83.30000,84.63000,70.88200,1.04%,3429774 +2015-12-03,86.71000,87.10000,83.13000,83.44000,69.88600,-1.41%,4183687 +2015-12-04,83.24000,88.52000,82.13000,87.92000,73.63800,5.37%,5119096 +2015-12-07,87.92000,87.99000,86.17000,86.69000,72.60800,-1.40%,2867920 +2015-12-08,85.43000,87.77000,84.50000,87.10000,72.95100,0.47%,3000363 +2015-12-09,86.53000,86.74000,83.92000,84.68000,70.92400,-2.78%,4055055 +2015-12-10,84.51000,86.18000,84.17000,84.89000,71.10000,0.25%,2573662 +2015-12-11,83.07000,83.56000,80.80600,81.43000,68.20200,-4.08%,4162728 +2015-12-14,79.64000,79.99000,76.45000,78.50500,65.75200,-3.59%,6047213 +2015-12-15,78.18000,78.78000,76.85000,77.78000,65.14500,-0.92%,4571332 +2015-12-16,78.25000,79.46000,77.13400,78.97000,66.14200,1.53%,3020748 +2015-12-17,79.82000,80.63000,77.76000,77.80000,65.16200,-1.48%,2298624 +2015-12-18,77.23000,78.44000,76.15000,76.38000,63.97300,-1.83%,3788177 +2015-12-21,77.50000,78.42000,76.40000,78.42000,65.68100,2.67%,2287394 +2015-12-22,78.81000,79.11000,76.71000,78.41000,65.67300,-0.01%,2586166 +2015-12-23,78.86000,79.86000,77.66000,79.17000,66.30900,0.97%,1919692 +2015-12-24,79.17000,80.48000,79.00000,79.32000,66.43500,0.19%,1022734 +2015-12-28,78.81000,79.89900,77.57000,79.31000,66.42700,-0.01%,3210343 +2015-12-29,79.43000,81.35000,79.08000,80.43000,67.36500,1.41%,2437690 +2015-12-30,80.18000,80.93000,79.15000,79.19000,66.32600,-1.54%,1368825 +2015-12-31,78.91000,79.25000,76.80000,76.83000,64.34900,-2.98%,2341330 +2016-01-04,75.01000,78.00000,74.91000,77.93000,65.27100,1.43%,3848005 +2016-01-05,78.04000,78.12000,72.78000,73.29000,61.38500,-5.95%,6010972 +2016-01-06,71.55000,72.06000,68.33000,69.15000,57.91700,-5.65%,8047303 +2016-01-07,66.60000,70.28000,66.10000,67.16000,56.25000,-2.88%,7120079 +2016-01-08,68.56000,69.12000,66.55000,66.89000,56.02400,-0.40%,7170980 +2016-01-11,67.18000,68.00000,64.93000,66.05000,55.32100,-1.26%,5140186 +2016-01-12,66.72000,67.81000,65.06000,66.63000,55.80600,0.88%,3352393 +2016-01-13,64.20000,65.66000,61.90000,62.16000,52.06300,-6.71%,7247222 +2016-01-14,62.01000,65.14000,60.07000,64.54000,54.05600,3.83%,5674198 +2016-01-15,61.10000,62.45000,59.92000,60.67000,50.81500,-6.00%,6045114 +2016-01-19,62.38000,63.34000,59.87300,60.38000,50.57200,-0.48%,4928361 +2016-01-20,59.37000,62.31000,58.50000,61.62000,51.61000,2.05%,5997313 +2016-01-21,62.23000,64.73000,61.52000,63.29000,53.00900,2.71%,4253051 +2016-01-22,65.00000,67.42000,64.97000,67.03000,56.14100,5.91%,5714318 +2016-01-25,66.85000,66.92000,65.49200,65.59000,54.93500,-2.15%,3068996 +2016-01-26,65.75000,67.04000,64.99000,65.80000,55.11100,0.32%,2789449 +2016-01-27,65.68000,66.46000,61.70500,62.14000,52.04600,-5.56%,5848291 +2016-01-28,62.77000,64.90000,62.61000,64.79000,54.26500,4.26%,7098877 +2016-01-29,68.82000,69.77000,66.22000,68.92000,57.72400,6.37%,8200661 +2016-02-01,68.18000,70.39000,67.52000,69.62000,58.31100,1.02%,4726274 +2016-02-02,69.07000,69.20000,66.38000,66.48000,55.68100,-4.51%,3834888 +2016-02-03,67.80000,68.79000,64.88000,66.19000,55.43800,-0.44%,4894048 +2016-02-04,66.58000,66.79000,65.12000,66.00000,55.27900,-0.29%,4337281 +2016-02-05,64.87000,65.85000,61.00000,62.16000,52.06300,-5.82%,6333707 +2016-02-08,60.81000,61.19000,58.23000,59.30000,49.66700,-4.60%,5708661 +2016-02-09,58.24000,60.08000,57.46000,57.70000,48.54500,-2.70%,4610779 +2016-02-10,58.68000,59.76000,57.01000,57.20000,48.12400,-0.87%,3450110 +2016-02-11,56.10000,56.97000,54.50000,55.85000,46.98800,-2.36%,6580130 +2016-02-12,57.06000,57.96000,56.01000,57.63000,48.48600,3.19%,3899524 +2016-02-16,59.27000,62.44000,59.14000,61.44000,51.69100,6.61%,4853515 +2016-02-17,61.82000,64.88000,61.57000,63.71000,53.60100,3.69%,4505680 +2016-02-18,64.43000,64.49000,61.10000,62.07000,52.22100,-2.57%,2995938 +2016-02-19,61.51000,63.50100,61.29000,63.03000,53.02900,1.55%,3374735 +2016-02-22,63.60000,65.19000,63.29000,64.29000,54.08900,2.00%,3207155 +2016-02-23,63.74000,63.76000,62.07000,62.62000,52.68400,-2.60%,2455727 +2016-02-24,61.58000,63.86000,61.11000,63.71000,53.60100,1.74%,2673219 +2016-02-25,63.53000,64.56000,62.59000,64.55000,54.30800,1.32%,2550012 +2016-02-26,65.08000,65.40000,64.43000,64.90000,54.60200,0.54%,2227082 +2016-02-29,65.88000,68.79000,65.54200,66.45000,55.90600,2.39%,5593641 +2016-03-01,67.62000,70.42000,67.03500,70.40000,59.23000,5.94%,4636584 +2016-03-02,69.94000,70.85000,68.45000,68.98000,58.03500,-2.02%,3967780 +2016-03-03,68.42000,70.49000,68.30000,70.10000,58.97700,1.62%,4119292 +2016-03-04,71.18000,75.11000,70.33000,73.01000,61.42600,4.15%,7334848 +2016-03-07,72.16000,74.73000,71.80800,72.92000,61.35000,-0.12%,4225457 +2016-03-08,72.00000,72.10000,69.25000,69.91000,58.81700,-4.13%,4580218 +2016-03-09,70.32000,71.91000,69.96000,71.02000,59.75100,1.59%,3002489 +2016-03-10,71.50000,72.36000,68.58000,69.97000,58.86800,-1.48%,3640525 +2016-03-11,70.83000,72.80000,70.62000,72.77000,61.22400,4.00%,3359207 +2016-03-14,72.17000,73.21000,71.52000,72.79000,61.24000,0.03%,3010484 +2016-03-15,73.52000,74.40000,72.35000,73.61000,61.93000,1.13%,3822398 +2016-03-16,73.00000,75.05000,72.90000,75.00000,63.10000,1.89%,4198958 +2016-03-17,74.26000,75.16000,73.08000,74.92000,63.03200,-0.11%,5458909 +2016-03-18,75.41000,77.12500,74.86000,77.02000,64.79900,2.80%,4479673 +2016-03-21,76.68000,77.24000,75.43000,77.21000,64.95900,0.25%,2554432 +2016-03-22,76.10000,77.00000,75.61000,76.89000,64.69000,-0.41%,2425316 +2016-03-23,76.45000,76.72000,75.83000,76.30000,64.19400,-0.77%,2946051 +2016-03-24,75.57000,76.24000,75.01000,76.20000,64.10900,-0.13%,2286612 +2016-03-28,76.44000,77.18000,75.72000,76.92000,64.71500,0.94%,2114809 +2016-03-29,74.51000,76.88000,73.61000,76.47000,64.33700,-0.59%,4270034 +2016-03-30,76.99000,78.22000,76.80000,77.85000,65.49800,1.80%,2690120 +2016-03-31,77.61000,78.29000,77.31000,77.90000,65.54000,0.06%,2950156 +2016-04-01,77.16000,78.23000,76.32000,78.18000,65.77500,0.36%,2015674 +2016-04-04,78.36000,78.46000,76.44000,77.50000,65.20300,-0.87%,2054273 +2016-04-05,76.45000,77.38000,76.14000,77.07000,64.84100,-0.55%,2075133 +2016-04-06,76.87000,78.45000,75.22000,78.21000,65.80000,1.48%,2532024 +2016-04-07,77.58000,77.71500,76.57000,77.31000,65.04300,-1.15%,4515614 +2016-04-08,78.00000,78.11000,76.60000,77.36000,65.08500,0.06%,4375290 +2016-04-11,77.73000,78.00000,76.02000,76.07000,64.00000,-1.67%,2003543 +2016-04-12,76.23000,76.35000,73.66000,74.64000,62.79700,-1.88%,3768372 +2016-04-13,75.26000,77.22000,75.00000,77.07000,64.84100,3.26%,2004727 +2016-04-14,75.89000,76.90000,74.59000,76.77000,64.58900,-0.39%,2422511 +2016-04-15,76.64000,77.16000,74.95000,75.06000,63.15000,-2.23%,3255556 +2016-04-18,74.40000,75.21000,73.90000,74.74000,62.88100,-0.43%,2340154 +2016-04-19,75.15000,75.15000,71.88000,72.23000,60.76900,-3.36%,3745298 +2016-04-20,71.84000,73.51000,70.89000,72.84000,61.28300,0.84%,3110214 +2016-04-21,72.59000,72.79000,71.07000,71.69000,60.31500,-1.58%,2909302 +2016-04-22,71.58000,72.15000,70.56000,71.50000,60.15500,-0.27%,2645134 +2016-04-25,71.03000,71.47000,70.01000,70.72000,59.49900,-1.09%,2589414 +2016-04-26,71.34000,72.50000,71.03000,71.70000,60.32300,1.39%,2557137 +2016-04-27,68.68000,72.84000,68.48000,72.32000,60.84500,0.86%,6350460 +2016-04-28,71.88000,73.59000,71.31000,71.78000,60.39100,-0.75%,4429223 +2016-04-29,70.42000,72.01000,66.04300,66.82000,56.21800,-6.91%,8591989 +2016-05-02,66.77000,67.28000,65.70000,67.12000,56.47000,0.45%,3873318 +2016-05-03,66.94000,67.39000,66.54300,67.02000,56.38600,-0.15%,3413557 +2016-05-04,66.49000,67.01000,64.78000,65.23000,54.88000,-2.67%,2505886 +2016-05-05,66.12000,66.19000,64.25000,64.35000,54.14000,-1.35%,2815551 +2016-05-06,64.20000,64.65000,62.62000,64.63000,54.37500,0.44%,3016322 +2016-05-09,64.42000,65.56700,64.42000,65.05000,54.72900,0.65%,2494293 +2016-05-10,64.90000,65.11000,63.75000,64.86000,54.78700,-0.29%,2398645 +2016-05-11,64.66000,65.31000,64.35000,64.59000,54.55900,-0.42%,2168599 +2016-05-12,64.85000,64.95000,60.92000,61.66000,52.08400,-4.54%,5182256 +2016-05-13,60.97000,62.24000,60.43000,60.75000,51.31600,-1.48%,4892430 +2016-05-16,61.11000,62.86000,60.95500,62.42000,52.72600,2.75%,3261553 +2016-05-17,62.13000,63.58000,61.94000,62.31000,52.63300,-0.18%,3119249 +2016-05-18,62.10000,64.36000,62.01000,63.57000,53.69800,2.02%,2633155 +2016-05-19,63.00000,63.84000,61.83000,62.80000,53.04700,-1.21%,2578672 +2016-05-20,63.47000,64.80000,62.91000,64.56000,54.53400,2.80%,2237159 +2016-05-23,65.85000,67.46000,65.76000,65.81000,55.59000,1.94%,3368119 +2016-05-24,66.07000,66.67000,65.85000,66.46000,56.13900,0.99%,2768025 +2016-05-25,66.45000,66.78500,65.11000,66.27000,55.97800,-0.29%,2389482 +2016-05-26,66.00000,66.80000,65.89000,66.17000,55.89400,-0.15%,1699697 +2016-05-27,65.93000,66.55000,65.81000,66.50000,56.17300,0.50%,1128047 +2016-05-31,66.32000,67.10000,66.30000,66.76000,56.39200,0.39%,1756841 +2016-06-01,66.37000,67.64000,66.37000,67.27000,56.82300,0.76%,2039751 +2016-06-02,67.03000,67.56000,66.26000,66.58000,56.24000,-1.03%,2172276 +2016-06-03,67.74000,68.50000,66.27000,66.94000,56.54400,0.54%,3682635 +2016-06-06,66.94000,67.26000,66.06000,66.11000,55.84300,-1.24%,1938338 +2016-06-07,66.39000,68.96000,66.17000,68.67000,58.00600,3.87%,3066195 +2016-06-08,68.53000,68.98000,67.71000,68.38000,57.76100,-0.42%,2093035 +2016-06-09,66.50000,68.09000,66.35000,67.97000,57.41400,-0.60%,2504938 +2016-06-10,66.91000,67.08000,65.42000,65.55000,55.37000,-3.56%,2416971 +2016-06-13,65.02000,66.13000,64.82100,64.96000,54.87200,-0.90%,1252998 +2016-06-14,64.75000,65.19000,64.01000,65.01000,54.91400,0.08%,1570210 +2016-06-15,65.19000,65.51000,64.76000,64.99000,54.89700,-0.03%,1597124 +2016-06-16,64.25000,64.94000,63.36000,64.78000,54.72000,-0.32%,1734401 +2016-06-17,64.74000,64.74000,63.31000,63.97000,54.03600,-1.25%,2401411 +2016-06-20,64.95000,66.62000,64.74000,65.95000,55.70800,3.10%,3590147 +2016-06-21,66.14000,67.10000,65.34000,65.46000,55.29400,-0.74%,1638437 +2016-06-22,65.41000,66.77000,65.29000,65.35000,55.20100,-0.17%,1833720 +2016-06-23,66.23000,67.23000,65.83000,67.21000,56.77300,2.85%,1462904 +2016-06-24,64.00000,65.09000,61.37000,61.61000,52.04200,-8.33%,3913497 +2016-06-27,60.16000,60.80000,57.11100,58.01000,49.00100,-5.84%,5201846 +2016-06-28,59.29000,60.77000,59.13000,60.26000,50.90200,3.88%,3095503 +2016-06-29,61.08000,62.23000,60.75000,61.73000,52.14400,2.44%,2156164 +2016-06-30,62.03000,63.31000,61.67500,63.28000,53.45300,2.51%,3375732 +2016-07-01,62.48000,63.22000,61.87000,62.60000,52.87800,-1.07%,2110214 +2016-07-05,60.67000,60.74000,58.08000,58.82000,49.68500,-6.04%,3668120 +2016-07-06,58.25000,59.26000,57.19000,59.16000,49.97300,0.58%,3848006 +2016-07-07,59.39000,61.20000,59.34500,60.89000,51.43400,2.92%,2860688 +2016-07-08,61.67000,63.15000,61.52000,62.91000,53.14000,3.32%,2299126 +2016-07-11,63.60000,65.20000,63.57000,64.64000,54.60200,2.75%,2179220 +2016-07-12,65.49000,66.42000,65.21000,65.80000,55.58100,1.79%,2076660 +2016-07-13,66.44000,66.48000,65.08000,65.35000,55.20100,-0.68%,1940294 +2016-07-14,66.31000,67.60000,65.48000,67.39000,56.92500,3.12%,2089231 +2016-07-15,67.72000,67.74000,67.02000,67.39000,56.92500,,1791446 +2016-07-18,68.18000,68.95000,67.71000,68.70000,58.03100,1.94%,1951383 +2016-07-19,68.33000,68.55000,67.81000,68.33000,57.71900,-0.54%,1464367 +2016-07-20,68.47000,69.80000,67.96000,69.49000,58.69800,1.70%,3220759 +2016-07-21,70.00000,71.33000,69.76000,70.92000,59.90600,2.06%,5387437 +2016-07-22,66.74000,67.15000,62.40000,64.81000,54.74500,-8.62%,12772246 +2016-07-25,64.99000,65.52000,64.68000,64.94000,54.85500,0.20%,4223741 +2016-07-26,65.36000,66.38000,64.05000,65.87000,55.64100,1.43%,4316855 +2016-07-27,68.14000,68.19000,66.22000,66.47000,56.14700,0.91%,4701466 +2016-07-28,66.17000,66.59000,65.20000,66.47000,56.14700,,2332068 +2016-07-29,66.48000,66.70000,65.50000,66.02000,55.76700,-0.68%,1576995 +2016-08-01,65.92000,66.87200,65.80000,66.14000,55.86900,0.18%,2073405 +2016-08-02,65.57000,65.96000,64.43100,65.04000,55.17600,-1.66%,2304121 +2016-08-03,63.33000,65.03000,63.30000,64.39000,54.62500,-1.00%,3477207 +2016-08-04,64.45000,65.26000,64.02000,65.16000,55.27800,1.20%,3069764 +2016-08-05,65.59000,66.57000,65.14000,66.55000,56.45700,2.13%,2178465 +2016-08-08,66.57000,67.22000,65.72000,65.94000,55.94000,-0.92%,1236290 +2016-08-09,66.45000,67.64000,66.33000,67.00000,56.83900,1.61%,1725275 +2016-08-10,67.03000,67.04000,65.70000,66.41000,56.33800,-0.88%,1385441 +2016-08-11,66.38000,67.58000,66.22000,67.41000,57.18700,1.51%,1580804 +2016-08-12,67.45000,67.85000,67.01000,67.53000,57.28800,0.18%,1452201 +2016-08-15,67.61000,69.59000,67.55000,69.50000,58.96000,2.92%,2218252 +2016-08-16,69.35000,69.81000,68.60000,69.60000,59.04400,0.14%,2404305 +2016-08-17,69.70000,70.42000,69.20000,70.19000,59.54500,0.85%,3107157 +2016-08-18,70.48000,72.06000,70.29000,71.80000,60.91100,2.29%,3745472 +2016-08-19,71.56000,73.40000,71.56000,72.29000,61.32600,0.68%,3110033 +2016-08-22,72.34000,72.88900,71.94000,72.62000,61.60600,0.46%,1735799 +2016-08-23,73.13000,73.90000,72.88500,73.78000,62.59100,1.60%,1771657 +2016-08-24,73.95000,74.30900,72.98000,73.29000,62.17500,-0.66%,2138832 +2016-08-25,73.16000,74.75000,73.11000,74.33000,63.05700,1.42%,2791263 +2016-08-26,74.35000,75.00000,73.74000,74.84000,63.49000,0.69%,2630334 +2016-08-29,74.79000,75.65000,74.50000,75.22000,63.81200,0.51%,2021934 +2016-08-30,74.40000,75.79000,73.84000,74.20000,62.94700,-1.36%,3899207 +2016-08-31,74.13000,75.24000,73.90000,74.86000,63.50700,0.89%,2114706 +2016-09-01,74.79000,75.19000,74.21000,75.09000,63.70200,0.31%,2095130 +2016-09-02,75.25000,75.43000,74.21000,74.62000,63.30300,-0.63%,1509550 +2016-09-06,74.29000,74.51500,72.25000,73.01000,61.93700,-2.16%,4263577 +2016-09-07,73.18000,73.76500,71.57200,72.05000,61.12300,-1.31%,3401154 +2016-09-08,71.93000,71.94000,70.84000,71.43000,60.59700,-0.86%,3039400 +2016-09-09,70.51000,70.69000,66.06000,66.76000,56.63500,-6.54%,7590724 +2016-09-12,66.00000,68.58300,65.76000,68.34000,57.97600,2.37%,4484140 +2016-09-13,68.50000,70.45000,68.25000,69.36000,58.84100,1.49%,4815760 +2016-09-14,69.73000,72.43000,69.51000,72.40000,61.42000,4.38%,5309118 +2016-09-15,73.00000,77.25000,72.98000,77.02000,65.33900,6.38%,7857983 +2016-09-16,77.15000,77.24000,75.00000,76.07000,64.53300,-1.23%,5447708 +2016-09-19,76.74000,77.88000,75.79000,76.09000,64.55000,0.03%,2554484 +2016-09-20,76.30000,76.36500,75.02000,75.72000,64.23600,-0.49%,2729242 +2016-09-21,76.19000,77.00000,75.70000,76.74000,65.10200,1.35%,2552409 +2016-09-22,77.28000,77.44000,76.37000,76.90000,65.23700,0.21%,1736463 +2016-09-23,76.68000,76.91000,74.06000,74.77000,63.43000,-2.77%,3570296 +2016-09-26,73.94000,74.42000,72.73000,72.82000,61.77600,-2.61%,3044648 +2016-09-27,72.95000,73.97000,72.35000,73.92000,62.70900,1.51%,2409435 +2016-09-28,74.84000,75.64000,73.85000,74.27000,63.00600,0.47%,1938098 +2016-09-29,73.79000,74.43000,72.06000,73.26000,62.14900,-1.36%,3419777 +2016-09-30,73.91000,76.32000,73.88000,76.14000,64.59300,3.93%,4110161 +2016-10-03,75.76000,76.77000,75.16100,75.33000,63.90500,-1.06%,2286040 +2016-10-04,75.40000,77.17000,75.40000,76.59000,64.97400,1.67%,2961977 +2016-10-05,77.15000,78.19000,76.81000,77.75000,65.95800,1.51%,2111332 +2016-10-06,78.18000,79.42000,77.71000,79.34000,67.30700,2.05%,2603949 +2016-10-07,79.36000,79.57000,77.63000,79.37000,67.33300,0.04%,2985327 +2016-10-10,79.78000,81.19000,79.61000,80.15000,67.99400,0.98%,2328142 +2016-10-11,80.71000,82.27500,78.66000,79.43000,67.38400,-0.90%,5012654 +2016-10-12,79.46000,79.51000,78.15000,78.82000,66.86600,-0.77%,2056111 +2016-10-13,77.98000,78.02500,76.20000,77.41000,65.67000,-1.79%,2204784 +2016-10-14,77.86000,79.49000,77.44000,77.63000,65.85700,0.28%,2067851 +2016-10-17,77.63000,78.14000,76.48000,76.70000,65.06800,-1.20%,1726865 +2016-10-18,78.10000,78.37300,77.53000,77.65000,65.87400,1.24%,1112164 +2016-10-19,77.19000,78.03000,76.77000,77.91000,66.09400,0.33%,1072172 +2016-10-20,77.72000,78.50000,77.05000,78.09000,66.24700,0.23%,1264733 +2016-10-21,77.75000,78.09000,76.87000,77.47000,65.72100,-0.79%,1900479 +2016-10-24,78.01000,79.19000,78.01000,78.49000,66.58600,1.32%,1727971 +2016-10-25,78.18000,79.14000,77.91000,78.08000,66.23800,-0.52%,1669647 +2016-10-26,77.44000,78.69000,77.19000,77.54000,65.78000,-0.69%,2190421 +2016-10-27,78.18000,78.58000,77.05000,77.26000,65.54300,-0.36%,1460728 +2016-10-28,77.91000,77.99000,75.62000,75.72000,64.23600,-1.99%,2715625 +2016-10-31,75.95000,77.26000,75.02000,76.94000,65.27100,1.61%,1886394 +2016-11-01,76.92000,77.76000,74.76000,75.81000,64.31300,-1.47%,1783271 +2016-11-02,75.65000,76.37000,74.82000,75.03000,63.65100,-1.03%,1681778 +2016-11-03,74.65000,76.82000,74.39000,74.67000,63.34600,-0.48%,3566745 +2016-11-04,72.60000,76.86500,72.50000,75.07000,63.68500,0.54%,5718645 +2016-11-07,76.67000,77.30000,75.30000,77.24000,65.52600,2.89%,2703052 +2016-11-08,76.86000,78.02000,76.01000,77.33000,65.60200,0.12%,2209180 +2016-11-09,74.79000,78.24000,74.50000,77.66000,65.88200,0.43%,3458092 +2016-11-10,77.89000,79.49000,74.77000,75.91000,64.39700,-2.25%,3267582 +2016-11-11,76.00000,77.89000,74.20000,74.51000,63.21000,-1.84%,4015186 +2016-11-14,74.79000,74.82000,73.59000,74.04000,62.81100,-0.63%,2614918 +2016-11-15,74.18000,76.25000,73.72500,75.93000,64.65200,2.55%,2101460 +2016-11-16,75.36000,76.48000,75.00000,76.12000,64.81400,0.25%,1631371 +2016-11-17,76.15000,77.97500,75.68800,77.95000,66.37200,2.40%,1616791 +2016-11-18,77.82000,78.94000,76.91500,78.21000,66.59300,0.33%,2190012 +2016-11-21,78.46000,79.13000,78.20000,78.93000,67.20600,0.92%,1526877 +2016-11-22,79.39000,80.14000,78.99000,79.36000,67.57300,0.54%,1218603 +2016-11-23,79.21000,79.51000,78.02000,78.31000,66.67800,-1.32%,1585165 +2016-11-25,78.27000,78.31000,76.49000,77.01000,65.57200,-1.66%,1174799 +2016-11-28,77.06000,77.84000,75.82000,77.30000,65.81800,0.38%,1807043 +2016-11-29,77.09000,77.72000,76.28000,77.22000,65.75000,-0.10%,1721670 +2016-11-30,77.49000,77.79000,76.43800,76.85000,65.43500,-0.48%,1595434 +2016-12-01,76.92000,77.07000,71.65000,71.78000,61.11800,-6.60%,4086921 +2016-12-02,71.69000,73.44500,71.65000,73.34000,62.44700,2.17%,1927115 +2016-12-05,73.72000,74.98000,73.49000,74.82000,63.70700,2.02%,2899638 +2016-12-06,75.33000,76.55000,74.82000,76.17000,64.85600,1.80%,3299041 +2016-12-07,75.78000,77.66000,74.25000,77.34000,65.85300,1.54%,2471531 +2016-12-08,77.30000,79.74000,76.98000,79.52000,67.70900,2.82%,2716780 +2016-12-09,80.60000,81.04000,75.65000,76.93000,65.50300,-3.26%,4750178 +2016-12-12,76.36000,77.08000,75.37000,76.26000,64.93300,-0.87%,2303202 +2016-12-13,76.80000,77.63000,75.95000,76.88000,65.46100,0.81%,1714312 +2016-12-14,76.49000,77.00000,74.62000,75.14000,63.97900,-2.26%,2620883 +2016-12-15,75.21000,77.83000,74.63000,77.21000,65.74200,2.75%,2331317 +2016-12-16,77.51000,78.59000,76.67000,76.81000,65.40100,-0.52%,2335513 +2016-12-19,76.95000,78.33000,76.91000,77.44000,65.93800,0.82%,1116640 +2016-12-20,77.52000,77.79000,76.32000,76.61000,65.23100,-1.07%,1339694 +2016-12-21,76.66000,77.15000,76.01000,77.07000,65.62300,0.60%,1494894 +2016-12-22,77.93000,78.33000,77.00000,78.15000,66.54200,1.40%,1705611 +2016-12-23,78.22000,78.45000,77.62000,78.03000,66.44000,-0.15%,826697 +2016-12-27,77.90000,78.83000,77.66000,78.33000,66.69600,0.38%,718325 +2016-12-28,78.47000,78.60000,76.91000,77.03000,65.58900,-1.66%,1070610 +2016-12-29,76.74000,77.12000,75.63000,76.56000,65.18800,-0.61%,1165128 +2016-12-30,76.83000,76.83000,74.32000,74.66000,63.57100,-2.48%,1844970 +2017-01-03,75.22000,76.24000,74.40000,75.15000,63.98800,0.66%,2609426 +2017-01-04,75.46000,75.65500,74.50000,74.99000,63.85200,-0.21%,1683879 +2017-01-05,74.66000,75.38000,73.94000,74.57000,63.49400,-0.56%,1832555 +2017-01-06,74.82000,75.48000,74.32000,74.96000,63.82600,0.52%,1609218 +2017-01-09,75.96000,76.96000,75.23000,75.65000,64.41400,0.92%,2331287 +2017-01-10,75.69000,77.52000,75.66000,77.31000,65.82700,2.19%,1768561 +2017-01-11,77.33000,78.72000,76.51000,78.41000,66.76400,1.42%,2119898 +2017-01-12,76.20000,76.91000,74.67000,76.75000,65.35000,-2.12%,4265199 +2017-01-13,76.91000,78.49000,76.69000,78.33000,66.69600,2.06%,1963387 +2017-01-17,77.64000,78.43000,76.48500,76.89000,65.46900,-1.84%,2392146 +2017-01-18,77.39000,79.27000,77.16000,79.27000,67.49600,3.10%,3106093 +2017-01-19,78.87000,79.45000,78.18100,78.46000,66.80600,-1.02%,4062382 +2017-01-20,85.00000,88.90000,84.69000,88.67000,75.50000,13.01%,15776664 +2017-01-23,88.87000,91.07000,87.72000,90.17000,76.77700,1.69%,6523246 +2017-01-24,90.31000,92.74000,90.31000,92.27000,78.56500,2.33%,4553330 +2017-01-25,93.00000,93.78000,91.32000,91.87000,78.22400,-0.43%,3223492 +2017-01-26,92.00000,92.64000,90.94000,91.01000,77.49200,-0.94%,2344718 +2017-01-27,91.55000,92.44000,91.25000,92.01000,78.34400,1.10%,1706221 +2017-01-30,91.43000,93.08000,90.22000,92.99000,79.17800,1.07%,2482193 +2017-01-31,92.32000,92.47900,90.28000,91.74000,78.35200,-1.34%,2486505 +2017-02-01,93.54000,94.49000,91.31000,91.74000,78.35200,,3804797 +2017-02-02,90.80000,91.53500,90.06000,91.11000,77.81400,-0.69%,2524583 +2017-02-03,91.32000,91.91000,90.88000,91.56000,78.19800,0.49%,1272523 +2017-02-06,91.45000,91.58000,90.71000,91.39000,78.05300,-0.19%,1458764 +2017-02-07,91.40000,92.20000,91.17000,91.78000,78.38600,0.43%,1305566 +2017-02-08,91.61000,92.34000,90.94000,91.69000,78.30900,-0.10%,1861650 +2017-02-09,92.07000,93.13000,91.24000,92.47000,78.97600,0.85%,2753403 +2017-02-10,92.73000,92.75000,91.41000,92.21000,78.75400,-0.28%,1947332 +2017-02-13,92.69000,93.30000,92.27000,92.63000,79.11200,0.46%,1290117 +2017-02-14,92.32000,92.48000,90.53000,91.80000,78.40300,-0.90%,1610538 +2017-02-15,92.02000,92.61000,91.25000,92.13000,78.68500,0.36%,1562561 +2017-02-16,92.34000,92.56000,91.60000,92.43000,78.94100,0.33%,1287095 +2017-02-17,92.24000,96.67000,91.92000,96.35000,82.28900,4.24%,5406554 +2017-02-21,96.63000,97.51000,95.70000,96.57000,82.47700,0.23%,2578200 +2017-02-22,96.49000,97.17000,96.04000,96.71000,82.59700,0.14%,1397100 +2017-02-23,96.86000,96.94000,94.30000,95.31000,81.40100,-1.45%,1640306 +2017-02-24,94.24000,95.00000,93.02000,94.70000,80.88000,-0.64%,1448447 +2017-02-27,94.54000,95.68000,93.85000,95.63000,81.67400,0.98%,1243010 +2017-02-28,95.61000,95.85000,94.00000,94.81000,80.97400,-0.86%,1722652 +2017-03-01,95.97000,97.15000,94.37000,96.74000,82.62200,2.04%,2322497 +2017-03-02,96.98000,97.57000,94.71000,94.76000,80.93100,-2.05%,2348763 +2017-03-03,95.03000,95.32000,94.16000,94.92000,81.06800,0.17%,1505851 +2017-03-06,94.21000,95.71000,93.42500,95.45000,81.52100,0.56%,3186353 +2017-03-07,95.22000,95.49000,94.20700,95.05000,81.17900,-0.42%,1545443 +2017-03-08,96.36000,96.91000,95.39000,96.69000,82.58000,1.73%,4069504 +2017-03-09,96.21000,97.67000,95.06000,97.14000,82.96400,0.47%,2826163 +2017-03-10,97.74000,98.70000,97.50000,98.18000,83.85200,1.07%,2259550 +2017-03-13,98.48000,99.34000,98.06000,99.04000,84.58700,0.88%,2399531 +2017-03-14,98.74000,98.94000,97.95000,98.79000,84.37300,-0.25%,1214414 +2017-03-15,98.71000,99.38000,98.12000,99.11000,84.64700,0.32%,1528958 +2017-03-16,99.22000,99.22000,98.00000,98.11000,83.79300,-1.01%,1796943 +2017-03-17,98.51000,98.61000,97.51000,97.93000,83.63900,-0.18%,2423569 +2017-03-20,97.95000,98.81000,97.15000,98.19000,83.86100,0.27%,1290754 +2017-03-21,98.37000,98.64000,95.34000,95.52000,81.58000,-2.72%,1804767 +2017-03-22,95.47000,96.78000,94.59000,96.74000,82.62200,1.28%,1736058 +2017-03-23,96.54000,97.29000,96.02800,96.50000,82.41700,-0.25%,1111649 +2017-03-24,97.36000,98.35000,96.88000,97.30000,83.10100,0.83%,1270823 +2017-03-27,96.41000,97.71400,95.33000,97.19000,83.00700,-0.11%,1203234 +2017-03-28,97.31000,98.70000,96.55000,97.93000,83.63900,0.76%,1152861 +2017-03-29,97.85000,97.85000,97.00000,97.23000,83.04100,-0.71%,1088837 +2017-03-30,97.29000,98.50000,97.06000,98.14000,83.81800,0.94%,1200076 +2017-03-31,98.31000,98.49000,97.71000,97.98000,83.68100,-0.16%,1065287 +2017-04-03,98.15000,98.48000,96.95000,97.72000,83.45900,-0.27%,1149443 +2017-04-04,98.68000,100.70000,98.14000,99.35000,84.85200,1.67%,2907723 +2017-04-05,99.56000,100.58000,98.61000,98.89000,84.45900,-0.46%,2024960 +2017-04-06,98.97000,99.81000,97.73100,99.42000,84.91100,0.54%,1388186 +2017-04-07,99.43000,102.64000,99.11000,101.82000,86.96100,2.41%,3972942 +2017-04-10,101.90000,102.54000,100.66000,101.53000,86.71300,-0.28%,1994143 +2017-04-11,100.50000,100.81500,99.11000,100.14000,85.52600,-1.37%,2914741 +2017-04-12,100.23000,100.40000,96.98000,97.59000,83.34800,-2.55%,3726969 +2017-04-13,96.82000,99.44000,96.15000,97.47000,83.24600,-0.12%,2097643 +2017-04-17,97.92000,98.88000,97.92000,98.76000,84.34800,1.32%,927867 +2017-04-18,98.18000,99.59600,98.05000,99.03000,84.57800,0.27%,1564127 +2017-04-19,99.80000,100.60000,99.09000,99.24000,84.75800,0.21%,1695821 +2017-04-20,99.50000,101.88000,99.35000,101.63000,86.79900,2.41%,1900532 +2017-04-21,101.56000,101.76000,100.35000,101.60000,86.77300,-0.03%,1530427 +2017-04-24,103.00000,105.34000,102.67000,103.91000,88.74600,2.27%,3582665 +2017-04-25,104.26000,104.79000,103.96000,104.00000,88.82300,0.09%,2722454 +2017-04-26,104.30000,104.30000,102.07000,102.97000,87.94300,-0.99%,2152156 +2017-04-27,103.42000,104.38000,103.05000,104.20000,88.99400,1.19%,2651707 +2017-04-28,102.79000,104.33000,99.57000,99.74000,85.18500,-4.28%,4672208 +2017-05-01,100.26000,100.81000,98.51000,99.81000,85.24400,0.07%,2281940 +2017-05-02,100.00000,100.73000,99.33000,100.67000,85.97900,0.86%,1713215 +2017-05-03,100.18000,101.78000,99.60000,101.43000,86.62800,0.75%,2298540 +2017-05-04,101.32000,102.43500,100.88000,100.92000,86.19200,-0.50%,1498317 +2017-05-05,101.35000,101.68000,100.31000,101.46000,86.65400,0.54%,1109830 +2017-05-08,101.57000,101.81000,100.60000,101.02000,86.27800,-0.43%,1096517 +2017-05-09,101.33000,102.34000,101.16500,101.93000,87.05500,0.90%,1089685 +2017-05-10,102.65000,103.07000,101.66000,102.50000,87.54200,0.56%,1236255 +2017-05-11,102.20000,102.92000,101.35000,102.61000,87.63600,0.11%,1039652 +2017-05-12,102.60000,102.88000,101.90000,102.52000,87.79800,-0.09%,1025957 +2017-05-15,102.99000,104.23000,102.63000,103.76000,88.86000,1.21%,1289704 +2017-05-16,104.05000,105.51000,103.46000,105.50000,90.35000,1.68%,1683351 +2017-05-17,104.50000,104.72000,100.47000,100.55000,86.11100,-4.69%,2054034 +2017-05-18,100.63000,103.87000,100.22000,103.20000,88.38000,2.64%,1880203 +2017-05-19,103.65000,104.31500,103.31000,103.87000,88.95400,0.65%,1231017 +2017-05-22,104.45000,105.10000,104.12100,104.96000,89.88800,1.05%,1180634 +2017-05-23,105.02000,105.38000,103.56000,105.17000,90.06800,0.20%,925841 +2017-05-24,105.49000,105.98000,104.70000,105.42000,90.28200,0.24%,941036 +2017-05-25,105.65000,107.18000,105.13400,106.04000,90.81300,0.59%,1262854 +2017-05-26,106.00000,106.34000,104.50000,105.89000,90.68400,-0.14%,1011119 +2017-05-30,105.80000,107.25000,105.77000,106.36000,91.08700,0.44%,741299 +2017-05-31,106.98000,107.00000,105.43000,106.43000,91.14700,0.07%,1436051 +2017-06-01,106.79000,107.68000,106.25000,107.68000,92.21700,1.17%,1594984 +2017-06-02,108.13000,108.67000,106.51000,108.42000,92.85100,0.69%,1558450 +2017-06-05,108.20000,109.20000,107.75000,108.15000,92.62000,-0.25%,1219142 +2017-06-06,107.50000,109.43000,107.30000,107.86000,92.37100,-0.27%,1086411 +2017-06-07,108.00000,109.80000,107.71000,109.48000,93.75900,1.50%,1485126 +2017-06-08,109.82000,111.06000,108.82000,111.01000,95.06900,1.40%,1477384 +2017-06-09,111.40000,112.11000,104.29000,107.01000,91.64300,-3.60%,2934082 +2017-06-12,105.26000,105.85000,101.00000,103.76000,88.86000,-3.04%,4061705 +2017-06-13,104.67000,105.69000,103.47000,104.85000,89.79300,1.05%,2017950 +2017-06-14,105.27000,105.55500,101.02000,102.47000,87.75500,-2.27%,1663272 +2017-06-15,100.74000,102.64000,100.56000,102.28000,87.59300,-0.19%,1600364 +2017-06-16,102.35000,103.61000,101.08500,101.90000,87.26700,-0.37%,1893577 +2017-06-19,102.72000,104.55000,102.72000,104.06000,89.11700,2.12%,1197060 +2017-06-20,103.90000,104.59000,101.61000,101.81000,87.19000,-2.16%,1336629 +2017-06-21,102.32000,103.57000,101.61000,103.30000,88.46600,1.46%,1084308 +2017-06-22,103.37000,103.65000,101.38000,103.25000,88.42300,-0.05%,1275537 +2017-06-23,103.25000,104.51000,102.57000,104.36000,89.37400,1.08%,2021822 +2017-06-26,104.47000,105.25000,101.26000,101.32000,86.77000,-2.91%,1892840 +2017-06-27,100.50000,100.62000,97.71000,97.86000,83.80700,-3.41%,2828437 +2017-06-28,98.74000,98.88000,96.37000,98.36000,84.23500,0.51%,2290519 +2017-06-29,97.96000,98.42000,94.35000,96.13000,82.32600,-2.27%,2774954 +2017-06-30,96.64000,97.27000,95.11000,95.95000,82.17200,-0.19%,2085525 +2017-07-03,96.44000,97.48000,95.14500,95.34000,81.64900,-0.64%,1180857 +2017-07-05,95.79000,97.82000,95.79000,97.53000,83.52500,2.30%,2260299 +2017-07-06,97.14000,99.04000,96.61000,97.79000,83.74700,0.27%,2204794 +2017-07-07,98.19000,100.42000,98.06000,99.70000,85.38300,1.95%,1532430 +2017-07-10,99.93000,100.30000,98.42000,100.05000,85.68300,0.35%,1291347 +2017-07-11,100.05000,101.07000,99.69000,100.73000,86.26500,0.68%,1365292 +2017-07-12,101.45000,102.29000,101.14000,101.73000,87.12200,0.99%,1567391 +2017-07-13,102.00000,103.18000,101.48000,102.75000,87.99500,1.00%,1680166 +2017-07-14,103.42000,104.03000,103.17000,103.99000,89.05700,1.21%,1347123 +2017-07-17,104.02000,104.42000,103.18000,103.30000,88.46600,-0.66%,1690663 +2017-07-18,103.05000,103.87000,101.87000,103.83000,88.92000,0.51%,1258859 +2017-07-19,104.50000,105.49800,104.06000,105.41000,90.27300,1.52%,1776649 +2017-07-20,106.18000,108.21000,105.50000,107.64000,92.18300,2.12%,3913079 +2017-07-21,106.73000,107.98000,105.23000,107.47000,92.03700,-0.16%,3777850 +2017-07-24,107.65000,107.73000,105.37000,105.86000,90.65800,-1.50%,3027116 +2017-07-25,106.39000,106.74000,104.71000,106.39000,91.11200,0.50%,1663024 +2017-07-26,107.00000,107.94000,106.30000,107.33000,91.91700,0.88%,1210985 +2017-07-27,107.61000,108.55500,105.55000,107.00000,91.63500,-0.31%,3024770 +2017-07-28,106.64000,107.15000,105.42000,105.76000,90.57300,-1.16%,1589237 +2017-07-31,106.37000,106.51000,104.39000,104.87000,89.81100,-0.84%,1233565 +2017-08-01,105.11000,105.38000,103.50000,104.28000,89.30500,-0.56%,1949947 +2017-08-02,106.82000,106.98000,103.35000,104.43000,89.43400,0.14%,2013593 +2017-08-03,104.43000,104.53000,101.29000,101.79000,87.17300,-2.53%,2134851 +2017-08-04,101.67000,103.65000,101.00000,102.55000,88.09800,0.75%,1681424 +2017-08-07,102.29000,104.70000,102.29000,104.50000,89.77300,1.90%,1253603 +2017-08-08,104.50000,105.98000,104.25000,104.73000,89.97100,0.22%,1310181 +2017-08-09,103.70000,105.07000,103.51000,104.74000,89.97900,0.01%,1007898 +2017-08-10,103.60000,103.99000,101.49000,101.60000,87.28200,-3.00%,1636745 +2017-08-11,101.71000,103.59000,101.45000,103.18000,88.63900,1.56%,1041399 +2017-08-14,104.04000,105.66000,103.81000,105.47000,90.60600,2.22%,1224977 +2017-08-15,105.73000,106.11000,104.83000,105.80000,90.89000,0.31%,2014855 +2017-08-16,106.10000,106.10000,105.09000,105.93000,91.00100,0.12%,1009430 +2017-08-17,105.48000,105.56000,102.11000,102.21000,87.80600,-3.51%,1584850 +2017-08-18,102.57000,102.93000,101.17000,102.21000,87.80600,,1134937 +2017-08-21,102.58000,102.62000,100.06000,101.01000,86.77500,-1.17%,1362459 +2017-08-22,101.64000,103.38000,101.39000,103.01000,88.49300,1.98%,915264 +2017-08-23,102.53000,103.03000,102.21000,102.71000,88.23500,-0.29%,856874 +2017-08-24,102.93000,103.31000,101.94000,102.50000,88.05500,-0.20%,1104528 +2017-08-25,102.74000,103.12700,101.55000,101.98000,87.60800,-0.51%,1038000 +2017-08-28,102.09000,102.29000,99.77100,100.70000,86.50900,-1.26%,1921211 +2017-08-29,99.98000,101.97000,99.11000,101.52000,87.21300,0.81%,1098932 +2017-08-30,101.80000,104.08000,101.24000,103.94000,89.29200,2.38%,1585383 +2017-08-31,104.01000,105.60000,103.67000,105.36000,90.51200,1.37%,1395797 +2017-09-01,105.56000,106.38000,105.43000,105.57000,90.69200,0.20%,1094323 +2017-09-05,106.92000,108.94000,105.33000,106.93000,91.86100,1.29%,2195000 +2017-09-06,107.63000,107.99000,105.80000,106.17000,91.20800,-0.71%,1414064 +2017-09-07,106.43000,107.30000,105.94000,106.43000,91.43100,0.24%,1380880 +2017-09-08,106.05000,106.35000,104.31000,104.64000,89.89300,-1.68%,908080 +2017-09-11,105.70000,107.43300,105.25000,107.19000,92.08400,2.44%,1240745 +2017-09-12,107.60000,107.75000,106.65000,106.87000,91.80900,-0.30%,1007274 +2017-09-13,106.45000,106.86000,105.58000,106.80000,91.74900,-0.07%,885862 +2017-09-14,105.78000,108.11000,105.77000,107.08000,91.98900,0.26%,1623685 +2017-09-15,107.06000,109.72500,106.71000,109.55000,94.11100,2.31%,2289120 +2017-09-18,109.80000,110.60700,107.37500,107.49000,92.34200,-1.88%,2259733 +2017-09-19,107.89000,108.66400,107.22000,107.93000,92.72000,0.41%,1069023 +2017-09-20,108.24000,108.28000,101.76000,103.51000,88.92300,-4.10%,3427256 +2017-09-21,103.28000,103.85000,101.23000,102.13000,87.73700,-1.33%,1838522 +2017-09-22,101.71000,103.52000,101.50000,103.08000,88.55300,0.93%,1329450 +2017-09-25,102.17000,102.17000,98.70000,99.59000,85.55500,-3.39%,2484481 +2017-09-26,100.36000,100.75000,98.97000,99.35000,85.34900,-0.24%,2047299 +2017-09-27,100.49000,101.97000,99.88000,101.60000,87.28200,2.26%,1525493 +2017-09-28,101.31000,101.94000,100.52000,101.24000,86.97200,-0.35%,1238571 +2017-09-29,101.34000,102.00000,100.82000,101.90000,87.53900,0.65%,1165183 +2017-10-02,102.16000,102.86000,101.25000,102.28000,87.86600,0.37%,1213418 +2017-10-03,102.28000,103.05000,101.70000,102.61000,88.14900,0.32%,771816 +2017-10-04,102.20000,103.38000,101.80000,103.32000,88.75900,0.69%,1351831 +2017-10-05,103.77000,104.20000,102.96000,103.84000,89.20600,0.50%,1044143 +2017-10-06,103.37000,105.07000,103.18000,104.96000,90.16800,1.08%,1345604 +2017-10-09,105.17000,105.24500,104.43000,104.74000,89.97900,-0.21%,1022377 +2017-10-10,105.00000,105.15000,103.33000,104.35000,89.64400,-0.37%,1029744 +2017-10-11,104.06000,105.68000,104.06000,105.47000,90.60600,1.07%,1133129 +2017-10-12,105.23000,106.03500,104.92000,105.04000,90.23700,-0.41%,1100301 +2017-10-13,105.53000,107.13000,105.15000,106.66000,91.62900,1.54%,1238601 +2017-10-16,107.16000,107.29500,106.11000,106.98000,91.90400,0.30%,1096556 +2017-10-17,106.58000,107.45000,106.15000,107.35000,92.22100,0.35%,994987 +2017-10-18,107.56000,107.82000,105.72000,107.34000,92.21300,-0.01%,1036750 +2017-10-19,105.40000,105.44500,101.67000,103.32000,88.75900,-3.75%,3099954 +2017-10-20,104.47000,105.31000,103.85000,105.15000,90.33100,1.77%,1727885 +2017-10-23,105.66000,106.10000,104.47000,104.77000,90.00500,-0.36%,1500630 +2017-10-24,104.73000,106.04000,104.25000,105.21000,90.38300,0.42%,1495928 +2017-10-25,104.91000,105.99000,103.38000,104.57000,89.83300,-0.61%,1295466 +2017-10-26,104.99000,105.74000,104.75000,105.52000,90.64900,0.91%,991363 +2017-10-27,106.29000,108.37000,105.75000,107.91000,92.70200,2.26%,2269562 +2017-10-30,108.40000,112.30000,108.13000,112.00000,96.21600,3.79%,2800718 +2017-10-31,112.40000,114.80000,111.43700,113.86000,97.81400,1.66%,2794325 +2017-11-01,114.52000,114.60000,110.58800,111.32000,95.63200,-2.23%,2439310 +2017-11-02,111.21000,111.90000,108.60000,111.76000,96.01000,0.40%,2328987 +2017-11-03,113.64000,114.44000,111.15000,113.19000,97.23800,1.28%,2713975 +2017-11-06,115.24000,117.65000,114.30000,116.33000,99.93600,2.77%,5917045 +2017-11-07,109.87000,113.24000,107.75000,111.19000,95.52000,-4.42%,8157632 +2017-11-08,111.33000,113.25000,110.87000,113.15000,97.20400,1.76%,2725902 +2017-11-09,111.71000,112.60000,109.53000,111.12000,95.46000,-1.79%,2136919 +2017-11-10,110.69000,111.48000,109.95000,110.41000,94.85000,-0.64%,1919871 +2017-11-13,109.29000,110.90000,108.57000,110.30000,94.75600,-0.10%,1194085 +2017-11-14,109.92000,111.73900,109.74000,111.21000,95.53700,0.83%,1403540 +2017-11-15,110.57000,110.57000,107.14000,108.89000,93.54400,-2.09%,2099786 +2017-11-16,109.86000,110.67000,109.54000,110.06000,94.54900,1.07%,1453399 +2017-11-17,110.35000,110.62000,108.89000,110.00000,94.49800,-0.05%,1323359 +2017-11-20,109.63000,110.54000,109.40000,109.79000,94.59200,-0.19%,1143472 +2017-11-21,110.28000,111.08000,109.81000,110.25000,94.98900,0.42%,1598678 +2017-11-22,110.19000,110.25000,108.48000,108.54000,93.51500,-1.55%,1537373 +2017-11-24,108.67000,109.85000,108.42000,109.75000,94.55800,1.11%,617029 +2017-11-27,109.20000,109.21000,107.14000,107.22000,92.37800,-2.31%,1663807 +2017-11-28,107.43000,107.88000,106.23300,107.55000,92.66200,0.31%,2027063 +2017-11-29,107.20000,107.42000,103.38000,105.33000,90.75000,-2.06%,2878636 +2017-11-30,105.47000,106.27000,104.28000,104.74000,90.24100,-0.56%,2817144 +2017-12-01,103.70000,103.99000,99.72000,102.23000,88.07900,-2.40%,3224549 +2017-12-04,102.95000,102.98800,98.23000,98.26000,84.65800,-3.88%,3676470 +2017-12-05,97.71000,99.58000,95.36000,97.60000,84.09000,-0.67%,2854507 +2017-12-06,95.15000,97.12000,93.05000,96.47000,83.11600,-1.16%,5290294 +2017-12-07,98.15000,98.30000,95.13000,96.68000,83.29700,0.22%,3509870 +2017-12-08,97.94000,98.30000,95.79000,96.28000,82.95300,-0.41%,2429111 +2017-12-11,96.16000,97.02000,95.88000,96.98000,83.55600,0.73%,1831347 +2017-12-12,96.24000,97.22000,95.01000,96.47000,83.11600,-0.53%,2619369 +2017-12-13,97.07000,97.50000,95.59000,95.86000,82.59100,-0.63%,1952703 +2017-12-14,95.51000,96.00000,93.60000,94.09000,81.06600,-1.85%,3530739 +2017-12-15,94.51000,95.49000,93.58000,94.63000,81.53100,0.57%,3631135 +2017-12-18,95.00000,96.24000,94.63000,95.84000,82.57300,1.28%,2555571 +2017-12-19,95.83000,96.52000,95.30000,95.68000,82.43600,-0.17%,1786178 +2017-12-20,96.46000,97.93000,95.88000,97.43000,83.94300,1.83%,2087669 +2017-12-21,98.00000,98.95000,97.32000,97.49000,83.99500,0.06%,1931801 +2017-12-22,97.64000,97.97000,96.80000,97.07000,83.63300,-0.43%,1510347 +2017-12-26,94.19000,97.07000,93.60000,95.20000,82.02200,-1.93%,2376049 +2017-12-27,95.27000,96.51000,95.13000,95.82000,82.55600,0.65%,1376733 +2017-12-28,96.45000,96.72000,95.97000,96.54000,83.17700,0.75%,948616 +2017-12-29,96.49000,96.71000,94.93000,94.95000,81.80700,-1.65%,1532552 +2018-01-02,96.00000,98.50000,95.12000,98.43000,84.80500,3.67%,2316426 +2018-01-03,98.73000,100.49000,98.54000,99.93000,86.09700,1.52%,2339328 +2018-01-04,100.61000,100.96000,99.10000,100.77000,86.82100,0.84%,1849344 +2018-01-05,101.12000,102.08000,100.15000,101.23000,87.21700,0.46%,1691341 +2018-01-08,100.85000,101.76000,100.09000,101.25000,87.23500,0.02%,1680248 +2018-01-09,101.54000,101.80000,100.39000,100.68000,86.74300,-0.56%,1691120 +2018-01-10,100.09000,100.48000,97.57000,98.60000,84.95100,-2.07%,2042020 +2018-01-11,98.83000,100.43000,98.10000,99.92000,86.08900,1.34%,1578369 +2018-01-12,100.20000,101.62000,99.77000,101.21000,87.20000,1.29%,1741359 +2018-01-16,102.20000,103.11000,99.31000,99.86000,86.03700,-1.33%,2502342 +2018-01-17,100.78000,102.51000,100.28000,102.19000,88.04400,2.33%,2087087 +2018-01-18,102.23000,103.71000,101.54000,102.29000,88.13100,0.10%,1917826 +2018-01-19,102.47000,102.47000,98.05000,99.20000,85.46800,-3.02%,3294831 +2018-01-22,99.05000,99.14000,96.97000,98.72000,85.05500,-0.48%,2305766 +2018-01-23,98.40000,100.73000,98.13000,99.37000,85.61500,0.66%,2966548 +2018-01-24,99.13000,100.15000,96.84000,97.13000,83.68500,-2.25%,3186887 +2018-01-25,98.10000,98.32000,95.02000,95.05000,81.89300,-2.14%,2864411 +2018-01-26,95.66000,97.41000,95.14000,97.35000,83.87400,2.42%,2652536 +2018-01-29,96.68000,97.57000,96.08000,97.10000,83.65900,-0.26%,2843195 +2018-01-30,96.01000,99.96000,95.51000,97.21000,83.75400,0.11%,2470871 +2018-01-31,98.75000,99.10000,96.26000,97.21000,83.75400,,3173526 +2018-02-01,98.54000,103.91000,98.50000,103.15000,88.87200,6.11%,5144542 +2018-02-02,102.28000,102.49000,98.93000,98.96000,85.26200,-4.06%,3411420 +2018-02-05,97.95000,99.72000,94.33000,94.68000,81.57400,-4.32%,4720040 +2018-02-06,101.05000,106.74000,100.75000,104.56000,90.08600,10.44%,8487501 +2018-02-07,103.50000,104.39000,101.35000,101.35000,87.32100,-3.07%,3667099 +2018-02-08,101.51000,103.31000,99.03000,99.04000,85.33000,-2.28%,2816647 +2018-02-09,100.06000,103.33000,98.61000,102.64000,88.43200,3.63%,2962138 +2018-02-12,103.11000,105.00000,102.48000,104.10000,89.69000,1.42%,3010026 +2018-02-13,103.33000,104.20000,102.67000,103.58000,89.24200,-0.50%,1915056 +2018-02-14,102.82000,105.10000,102.79000,104.65000,90.16400,1.03%,2561814 +2018-02-15,104.98000,104.98000,102.28000,104.37000,89.92300,-0.27%,2557593 +2018-02-16,103.63000,105.17000,103.60000,104.11000,89.69900,-0.25%,2056370 +2018-02-20,104.42000,107.79000,103.72000,106.41000,91.68000,2.21%,2537808 +2018-02-21,106.60000,107.40000,105.73000,106.00000,91.60300,-0.39%,1587020 +2018-02-22,106.60000,107.50000,105.97000,107.26000,92.69200,1.19%,2328513 +2018-02-23,108.00000,108.35000,107.01000,108.23000,93.53000,0.90%,1578191 +2018-02-26,108.55000,110.45000,108.27000,110.39000,95.39600,2.00%,1840917 +2018-02-27,110.01000,112.28000,110.01000,110.30000,95.31900,-0.08%,1967588 +2018-02-28,110.62000,111.18000,108.94000,109.25000,94.41100,-0.95%,1997191 +2018-03-01,109.55000,109.62000,106.29000,106.59000,92.11300,-2.43%,2200039 +2018-03-02,105.72000,109.72000,105.60000,109.14000,94.31600,2.39%,1878036 +2018-03-05,109.22000,111.56000,108.30000,111.48000,96.33800,2.14%,2488912 +2018-03-06,112.00000,112.10000,110.27000,111.85000,96.65800,0.33%,1928510 +2018-03-07,110.90000,112.33000,110.64000,111.54000,96.39000,-0.28%,1336010 +2018-03-08,111.95000,111.95000,110.16000,111.44000,96.30400,-0.09%,1297036 +2018-03-09,112.22000,114.05000,111.88000,113.56000,98.13600,1.90%,1845053 +2018-03-12,114.52000,115.98000,113.81000,115.16000,99.51900,1.41%,2753028 +2018-03-13,114.52000,115.98000,111.38000,112.00000,96.78800,-2.74%,2636913 +2018-03-14,112.20000,112.20000,110.41000,111.94000,96.73600,-0.05%,1667716 +2018-03-15,111.86000,112.16000,110.50000,111.29000,96.17400,-0.58%,1215400 +2018-03-16,111.45000,111.91000,110.45000,110.63000,95.60400,-0.59%,1967782 +2018-03-19,110.33000,110.98000,107.50000,109.33000,94.48000,-1.18%,1857972 +2018-03-20,109.16000,109.33000,107.69000,109.07000,94.25600,-0.24%,1257972 +2018-03-21,109.00000,110.32000,107.73000,108.47000,93.73700,-0.55%,1539284 +2018-03-22,106.87000,108.58000,105.18000,105.24000,90.94600,-2.98%,1586992 +2018-03-23,105.32000,105.50000,101.37000,101.41000,87.63600,-3.64%,2432031 +2018-03-26,104.03000,105.00000,102.35000,104.93000,90.67800,3.47%,1935233 +2018-03-27,105.50000,105.54000,100.85000,101.52000,87.73100,-3.25%,1429616 +2018-03-28,100.85000,102.69000,98.39000,98.87000,85.44100,-2.61%,2038136 +2018-03-29,99.72000,101.24000,98.85000,100.26000,86.64200,1.41%,2209278 +2018-04-02,99.88000,99.88000,95.69000,96.53000,83.41900,-3.72%,1965176 +2018-04-03,97.02000,98.14000,95.95000,97.63000,84.37000,1.14%,2106813 +2018-04-04,95.62000,99.88000,95.59000,99.63000,86.09800,2.05%,2267611 +2018-04-05,99.90000,100.84000,98.09000,98.80000,85.38100,-0.83%,1194034 +2018-04-06,97.66000,98.57000,95.22000,95.56000,82.58100,-3.28%,1778327 +2018-04-09,96.53000,98.75000,95.97000,96.02000,82.97800,0.48%,1535324 +2018-04-10,98.13000,98.75000,96.53000,98.01000,84.69800,2.07%,1465362 +2018-04-11,97.55000,98.95000,97.10000,98.37000,85.00900,0.37%,1205997 +2018-04-12,98.83000,100.19000,98.51000,99.91000,86.34000,1.57%,1779547 +2018-04-13,100.63000,100.98000,98.15000,98.47000,85.09500,-1.44%,1236111 +2018-04-16,98.86000,99.50000,97.27000,97.73000,84.45600,-0.75%,1837601 +2018-04-17,98.34000,99.86000,97.88000,99.45000,85.94200,1.76%,1338378 +2018-04-18,99.21000,99.73000,97.92000,98.96000,85.51900,-0.49%,1330583 +2018-04-19,97.22000,97.24000,93.73000,93.88000,81.12900,-5.13%,3228657 +2018-04-20,93.37000,93.70000,90.38000,91.18000,78.79600,-2.88%,5078565 +2018-04-23,91.50000,91.78000,88.47000,88.64000,76.60100,-2.79%,2737307 +2018-04-24,88.47000,89.66000,86.86000,87.77000,75.84900,-0.98%,2627789 +2018-04-25,87.90000,88.74000,86.31000,87.81000,75.88300,0.05%,2541576 +2018-04-26,88.90000,89.65000,87.92000,88.40000,76.39300,0.67%,2242670 +2018-04-27,88.77000,89.03000,86.94000,87.08000,75.25300,-1.49%,1415334 +2018-04-30,87.08000,88.46000,86.13000,86.76000,74.97600,-0.37%,2255357 +2018-05-01,86.79000,91.03000,86.75000,90.90000,78.55400,4.77%,3833838 +2018-05-02,93.10000,93.75000,90.66000,91.36000,78.95100,0.51%,2894138 +2018-05-03,90.50000,92.98000,89.53000,92.25000,79.72000,0.97%,3350721 +2018-05-04,89.83000,96.28000,88.00000,96.20000,83.13400,4.28%,4731717 +2018-05-07,96.27000,96.45000,92.47000,95.34000,82.39100,-0.89%,3618153 +2018-05-08,95.42000,96.79000,95.30000,96.62000,83.49700,1.34%,2331439 +2018-05-09,96.71000,96.98000,94.50000,95.55000,82.57200,-1.11%,2291120 +2018-05-10,95.91000,97.17000,95.80000,97.07000,83.88600,1.59%,1925352 +2018-05-11,96.88000,97.73000,96.57000,97.01000,83.83400,-0.06%,1853477 +2018-05-14,98.10000,100.20000,97.65000,99.02000,85.57100,2.07%,1678866 +2018-05-15,98.31000,98.33000,97.13000,97.89000,84.59400,-1.14%,2560202 +2018-05-16,98.42000,98.88000,97.93000,98.84000,85.41500,0.97%,1466988 +2018-05-17,98.42000,100.10000,98.30000,99.71000,86.16700,0.88%,1743618 +2018-05-18,98.31000,99.18000,97.85000,98.49000,85.11300,-1.22%,2068773 +2018-05-21,99.65000,100.37000,98.20000,98.85000,85.70000,0.37%,2017385 +2018-05-22,99.41000,101.29000,99.16000,100.04000,86.73200,1.20%,1549747 +2018-05-23,99.34000,100.08000,98.84000,100.06000,86.74900,0.02%,1519242 +2018-05-24,100.18000,100.48000,99.08000,99.58000,86.33300,-0.48%,1816894 +2018-05-25,99.54000,100.71000,99.54000,100.37000,87.01800,0.79%,1208251 +2018-05-29,99.67000,100.70000,98.59000,99.44000,86.21200,-0.93%,1833904 +2018-05-30,100.01000,100.55000,98.70000,99.78000,86.50700,0.34%,1558017 +2018-05-31,99.38000,99.65000,98.54000,98.61000,85.49200,-1.17%,2291972 +2018-06-01,99.28000,101.00000,98.60000,100.97000,87.53800,2.39%,1343439 +2018-06-04,100.72000,100.96000,99.50000,100.35000,87.00100,-0.61%,1865626 +2018-06-05,100.73000,101.26000,99.07000,99.51000,86.27300,-0.84%,2105624 +2018-06-06,99.79000,100.38000,98.82000,100.31000,86.96600,0.80%,1797196 +2018-06-07,100.47000,104.20000,100.21000,102.49000,88.85600,2.17%,2594698 +2018-06-08,99.07000,100.35000,98.18000,99.81000,86.53300,-2.61%,3094180 +2018-06-11,99.81000,100.26000,99.11000,99.66000,86.40300,-0.15%,1239102 +2018-06-12,99.99000,101.13000,99.30000,100.88000,87.46000,1.22%,1560394 +2018-06-13,101.10000,101.63000,100.31000,100.44000,87.07900,-0.44%,1731078 +2018-06-14,100.82000,102.28000,100.54000,101.97000,88.40500,1.52%,1322190 +2018-06-15,101.86000,102.78000,100.39000,102.70000,89.03800,0.72%,2158069 +2018-06-18,102.15000,102.31000,100.36000,101.10000,87.65100,-1.56%,1952069 +2018-06-19,99.19000,100.60000,98.42000,99.44000,86.21200,-1.64%,1847629 +2018-06-20,100.23000,100.86000,99.93000,100.03000,86.72300,0.59%,1422147 +2018-06-21,100.35000,100.57000,98.79000,98.86000,85.70900,-1.17%,1074722 +2018-06-22,99.76000,100.03000,98.07000,98.55000,85.44000,-0.31%,2301941 +2018-06-25,97.96000,98.15000,95.81000,97.38000,84.42600,-1.19%,1965560 +2018-06-26,97.49000,98.86000,96.87000,97.80000,84.79000,0.43%,1732057 +2018-06-27,98.29000,98.92000,95.94000,96.01000,83.23800,-1.83%,1462298 +2018-06-28,95.99000,97.04000,95.33000,96.56000,83.71500,0.57%,1283502 +2018-06-29,96.84000,97.81000,96.59000,96.65000,83.79300,0.09%,1616207 +2018-07-02,95.46000,97.20000,95.05000,97.06000,84.14900,0.42%,2029064 +2018-07-03,97.20000,97.86000,95.30000,95.46000,82.76100,-1.65%,1060643 +2018-07-05,96.50000,99.75000,96.50000,99.66000,86.40300,4.40%,2248518 +2018-07-06,99.42000,100.45000,98.59000,100.13000,86.81000,0.47%,1438382 +2018-07-09,100.51000,100.64000,99.27000,100.43000,87.07000,0.30%,994446 +2018-07-10,100.46000,102.10000,100.14000,101.64000,88.11900,1.20%,1217469 +2018-07-11,100.38000,101.02000,98.39000,98.55000,85.44000,-3.04%,1252425 +2018-07-12,99.65000,100.26000,97.89000,99.82000,86.54100,1.29%,1762319 +2018-07-13,99.65000,100.23000,99.02000,99.60000,86.35100,-0.22%,1118355 +2018-07-16,99.90000,100.62000,99.11000,99.76000,86.48900,0.16%,1476336 +2018-07-17,98.94000,101.73000,98.93000,101.69000,88.16300,1.93%,1942254 +2018-07-18,101.97000,102.90000,101.35000,102.03000,88.45700,0.33%,2163149 +2018-07-19,101.97000,102.89000,100.72000,102.48000,88.84800,0.44%,2113804 +2018-07-20,103.25000,103.95000,96.50000,96.99000,84.08800,-5.36%,7019553 +2018-07-23,96.66000,96.93000,93.81000,96.44000,83.61100,-0.57%,3257640 +2018-07-24,97.32000,97.40000,94.30000,94.47000,81.90300,-2.04%,2330448 +2018-07-25,94.24000,95.21000,92.72000,94.82000,82.20700,0.37%,2559324 +2018-07-26,94.78000,95.57000,94.00000,95.47000,82.77000,0.69%,1829776 +2018-07-27,96.00000,96.60000,94.69000,95.20000,82.53600,-0.28%,1704299 +2018-07-30,95.16000,95.41000,93.92000,94.43000,81.86800,-0.81%,1199516 +2018-07-31,95.09000,95.71000,94.04000,94.58000,81.99800,0.16%,1176356 +2018-08-01,95.36000,95.90000,94.32000,94.64000,82.05000,0.06%,1458986 +2018-08-02,93.65000,95.81000,92.90000,95.62000,82.90000,1.04%,1219931 +2018-08-03,95.66000,95.92000,94.96000,95.61000,82.89100,-0.01%,1278900 +2018-08-06,94.05000,95.14000,93.00000,95.09000,82.77000,-0.54%,1742465 +2018-08-07,95.42000,96.11000,95.04000,96.07000,83.62300,1.03%,1346043 +2018-08-08,96.06000,96.25000,95.39000,95.42000,83.05700,-0.68%,1061980 +2018-08-09,95.19000,95.22000,94.16000,94.33000,82.10900,-1.14%,1731735 +2018-08-10,93.47000,93.74000,92.24000,93.09000,81.02900,-1.31%,2565583 +2018-08-13,93.58000,94.30000,93.07000,93.81000,81.65600,0.77%,1616165 +2018-08-14,94.03000,94.25000,92.62000,92.72000,80.70700,-1.16%,1437586 +2018-08-15,91.93000,92.12000,90.58000,91.61000,79.74100,-1.20%,1698779 +2018-08-16,92.30000,92.49000,91.06000,91.41000,79.56700,-0.22%,1400646 +2018-08-17,90.66000,92.03000,89.10000,91.85000,79.95000,0.48%,1754950 +2018-08-20,91.91000,91.97000,90.58000,90.98000,79.19300,-0.95%,1102779 +2018-08-21,91.16000,92.91000,91.14000,92.69000,80.68100,1.88%,1358134 +2018-08-22,92.28000,92.89000,91.51000,92.73000,80.71600,0.04%,914020 +2018-08-23,92.52000,93.47000,92.16000,92.31000,80.35000,-0.45%,904443 +2018-08-24,93.01000,93.29000,92.34000,92.99000,80.94200,0.74%,1416842 +2018-08-27,93.21000,94.38000,92.82000,93.62000,81.49000,0.68%,1381152 +2018-08-28,93.94000,94.32000,92.84000,93.58000,81.45600,-0.04%,1156971 +2018-08-29,93.77000,93.77000,92.80000,93.02000,80.96800,-0.60%,1399378 +2018-08-30,92.88000,93.10000,91.49000,91.49000,79.63600,-1.64%,1694152 +2018-08-31,91.35000,91.93000,90.98000,91.30000,79.47100,-0.21%,1749610 +2018-09-04,91.12000,91.61000,89.69000,90.00000,78.34000,-1.42%,2133000 +2018-09-05,89.80000,89.96000,88.90000,89.75000,78.12200,-0.28%,2438234 +2018-09-06,89.79000,90.93000,88.45000,88.66000,77.17300,-1.21%,2226142 +2018-09-07,88.51000,89.27000,87.33000,87.48000,76.14600,-1.33%,2530998 +2018-09-10,87.55000,88.00000,86.66000,87.16000,75.86700,-0.37%,2382789 +2018-09-11,86.65000,86.96000,84.70000,85.83000,74.71000,-1.53%,2892980 +2018-09-12,85.09000,85.31000,83.05000,84.37000,73.43900,-1.70%,2418728 +2018-09-13,85.00000,87.60000,84.87000,87.21000,75.91100,3.37%,2907132 +2018-09-14,87.54000,89.23000,87.13000,87.73000,76.36400,0.60%,2135091 +2018-09-17,87.09000,88.06000,86.08000,86.22000,75.04900,-1.72%,1913789 +2018-09-18,86.26000,87.19000,86.26000,86.81000,75.56300,0.68%,1547752 +2018-09-19,87.79000,89.21000,86.90000,88.86000,77.34700,2.36%,2304224 +2018-09-20,89.60000,92.11000,89.45000,91.61000,79.74100,3.09%,3401129 +2018-09-21,91.36000,92.54000,90.77000,92.17000,80.22800,0.61%,3894055 +2018-09-24,91.74000,93.62000,90.70000,93.18000,81.10700,1.10%,1780217 +2018-09-25,93.04000,93.30000,91.25000,91.73000,79.84500,-1.56%,2022885 +2018-09-26,90.75000,91.41000,89.80000,90.04000,78.37400,-1.84%,1779008 +2018-09-27,90.28000,90.73000,89.62000,89.94000,78.28700,-0.11%,1051632 +2018-09-28,89.70000,90.82000,88.91000,90.71000,78.95800,0.86%,1108383 +2018-10-01,91.28000,92.16000,90.80000,91.45000,79.60200,0.82%,1182972 +2018-10-02,91.26000,93.02000,91.26000,91.88000,79.97600,0.47%,1076493 +2018-10-03,92.32000,93.07000,91.03000,92.45000,80.47200,0.62%,1611019 +2018-10-04,92.00000,92.01000,90.09000,91.05000,79.25300,-1.51%,1296756 +2018-10-05,90.65000,90.87000,86.61000,87.55000,76.20700,-3.84%,2129428 +2018-10-08,87.24000,87.94000,86.36000,87.57000,76.22400,0.02%,1137530 +2018-10-09,87.70000,88.70000,87.30000,88.52000,77.05100,1.08%,1084629 +2018-10-10,87.29000,87.35000,84.79000,84.80000,73.81300,-4.20%,2699466 +2018-10-11,84.67000,87.11000,84.43000,85.26000,74.21400,0.54%,2011484 +2018-10-12,87.24000,87.73000,85.91000,87.21000,75.91100,2.29%,1742391 +2018-10-15,86.75000,88.07000,86.25000,87.05000,75.77200,-0.18%,1756437 +2018-10-16,87.78000,88.97000,87.46000,88.70000,77.20800,1.90%,1886440 +2018-10-17,89.06000,89.27000,87.40000,88.38000,76.92900,-0.36%,1256307 +2018-10-18,87.82000,88.00000,85.88000,86.23000,75.05800,-2.43%,1444515 +2018-10-19,86.58000,87.47000,84.77000,85.16000,74.12700,-1.24%,1481577 +2018-10-22,85.75000,86.50000,84.54000,85.20000,74.16100,0.05%,1468399 +2018-10-23,82.94000,84.89000,80.56000,84.32000,73.39500,-1.03%,2338881 +2018-10-24,83.42000,83.42000,79.27000,79.39000,69.10400,-5.85%,2170493 +2018-10-25,80.66000,82.43000,80.02000,81.86000,71.25400,3.11%,1695296 +2018-10-26,79.82000,82.17000,79.47000,81.08000,70.57500,-0.95%,1561760 +2018-10-29,82.35000,83.60000,80.58000,81.85000,71.24500,0.95%,1675672 +2018-10-30,82.12000,84.86000,81.90000,84.66000,73.69100,3.43%,1985118 +2018-10-31,85.83000,87.43000,84.44000,86.76000,75.51900,2.48%,2362164 +2018-11-01,87.23000,90.41000,87.00000,89.49000,77.89600,3.15%,1853286 +2018-11-02,87.43000,87.98000,84.32000,85.27000,74.22200,-4.72%,2669977 +2018-11-05,84.26000,84.34000,81.20000,83.00000,72.24600,-2.66%,2538655 +2018-11-06,82.75000,84.12000,82.33000,82.64000,71.93300,-0.43%,2188839 +2018-11-07,83.40000,83.57000,81.68000,82.65000,71.94200,0.01%,3129512 +2018-11-08,82.21000,84.31000,81.44000,83.40000,72.59500,0.91%,2667830 +2018-11-09,77.43000,79.89000,75.15000,76.66000,66.72800,-8.08%,8461471 +2018-11-12,73.93000,75.80000,72.63000,72.84000,63.40300,-4.98%,5125280 +2018-11-13,73.49000,74.65000,71.63000,72.08000,62.74100,-1.04%,3314782 +2018-11-14,73.00000,73.38000,70.72000,71.28000,62.04500,-1.11%,3501690 +2018-11-15,71.10000,73.38000,70.89000,73.14000,63.66400,2.61%,3954382 +2018-11-16,72.30000,73.58000,72.09000,72.95000,63.49900,-0.26%,2481883 +2018-11-19,72.17000,72.71000,70.57000,70.76000,61.59200,-3.00%,2516193 +2018-11-20,68.80000,70.08000,68.58000,69.41000,60.41700,-1.91%,3886976 +2018-11-21,70.33000,70.96000,69.54000,70.32000,61.20900,1.31%,2392362 +2018-11-23,69.57000,71.22500,69.52000,70.60000,61.45300,0.40%,964351 +2018-11-26,71.37000,71.91000,70.00000,70.95000,62.08800,0.50%,2504391 +2018-11-27,70.25000,71.60000,69.83000,70.67000,61.84300,-0.39%,2621408 +2018-11-28,71.66000,72.22000,70.06000,72.18000,63.16500,2.14%,2303403 +2018-11-29,71.69000,72.75000,71.14000,71.23000,62.33300,-1.32%,2238378 +2018-11-30,71.38000,72.90000,70.47000,72.77000,63.68100,2.16%,2884230 +2018-12-03,74.93000,74.95000,73.23000,73.46000,64.28500,0.95%,2538063 +2018-12-04,72.81000,73.42000,70.69000,70.76000,61.92200,-3.68%,2712493 +2018-12-06,69.11000,70.69000,69.02000,70.61000,61.79100,-0.21%,2642549 +2018-12-07,70.32000,70.79000,67.38000,67.57000,59.13100,-4.31%,2293828 +2018-12-10,66.20000,67.75000,65.81000,67.44000,59.01700,-0.19%,2612110 +2018-12-11,68.77000,70.02000,68.02000,68.52000,59.96200,1.60%,2482622 +2018-12-12,69.55000,70.47000,68.70000,69.31000,60.65300,1.15%,2654318 +2018-12-13,69.91000,70.43000,69.28000,69.62000,60.92500,0.45%,1652153 +2018-12-14,68.76000,70.00000,68.39000,68.69000,60.11100,-1.34%,1666432 +2018-12-17,68.50000,70.39500,68.05000,68.43000,59.88300,-0.38%,1792155 +2018-12-18,68.92000,70.53000,68.57000,68.76000,60.17200,0.48%,1664035 +2018-12-19,68.37000,69.33000,65.76000,66.36000,58.07200,-3.49%,1968862 +2018-12-20,66.00000,67.41000,64.47000,65.64000,57.44200,-1.08%,2206455 +2018-12-21,66.30000,67.50000,63.91000,64.49000,56.43500,-1.75%,4037373 +2018-12-24,63.82000,65.51000,62.71000,62.78000,54.93900,-2.65%,1305645 +2018-12-26,63.49000,66.80000,62.74000,66.71000,58.37800,6.26%,1800260 +2018-12-27,65.49000,67.78000,65.39000,67.72000,59.26200,1.51%,1475365 +2018-12-28,67.87000,68.40500,66.81000,67.22000,58.82400,-0.74%,1640594 +2018-12-31,67.80000,68.06000,66.38000,67.02000,58.64900,-0.30%,1311221 +2019-01-02,65.86000,68.95000,65.75000,67.96000,59.47200,1.40%,1850863 +2019-01-03,64.80000,65.26000,60.12000,60.72000,53.13600,-10.65%,4702116 +2019-01-04,61.16000,64.65000,61.16000,63.63000,55.68300,4.79%,4067842 +2019-01-07,63.05000,65.65000,62.91000,64.49000,56.43500,1.35%,2134587 +2019-01-08,64.95000,65.50000,63.76000,65.19000,57.04800,1.09%,2213895 +2019-01-09,65.91000,68.50000,65.80000,67.69000,59.23600,3.83%,3456105 +2019-01-10,67.50000,69.40000,67.30000,68.59000,60.02300,1.33%,2272174 +2019-01-11,68.31000,70.92000,68.01000,70.02000,61.27500,2.08%,2484170 +2019-01-14,69.66000,69.66000,68.30000,68.35000,59.81300,-2.39%,1628731 +2019-01-15,68.66000,69.11000,68.13000,68.45000,59.90100,0.15%,1162933 +2019-01-16,68.45000,69.81000,68.33000,68.80000,60.20700,0.51%,1593093 +2019-01-17,68.28000,69.71000,67.12000,69.03000,60.40800,0.33%,1559134 +2019-01-18,69.30000,70.66000,68.80000,70.07000,61.31800,1.51%,2464450 +2019-01-22,69.72000,69.82000,68.43000,68.90000,60.29400,-1.67%,2091025 +2019-01-23,69.13000,69.47000,67.59000,68.27000,59.74300,-0.91%,1482274 +2019-01-24,69.16000,70.80000,68.50000,70.03000,61.28300,2.58%,1659639 +2019-01-25,71.39000,73.09000,70.68000,72.47000,63.41900,3.48%,2026265 +2019-01-28,71.26000,72.95000,70.69000,72.69000,63.61100,0.30%,1745218 +2019-01-29,72.49000,72.79000,71.29000,71.54000,62.60500,-1.58%,1585551 +2019-01-30,72.96000,74.08000,71.98000,73.92000,64.68700,3.33%,1948973 +2019-01-31,73.65000,73.90000,72.62000,73.04000,63.91700,-1.19%,1753051 +2019-02-01,73.32000,74.45000,73.20000,73.96000,64.72200,1.26%,1834868 +2019-02-04,74.10000,74.90000,73.00000,74.87000,65.51900,1.23%,1740727 +2019-02-05,75.26000,76.15000,74.90000,75.96000,66.47300,1.46%,2798430 +2019-02-06,81.93000,87.48000,81.75000,84.69000,74.11200,11.49%,8926023 +2019-02-07,85.05000,85.15000,81.43000,81.56000,71.37300,-3.70%,3581225 +2019-02-08,80.47000,81.76000,79.88000,81.71000,71.50400,0.18%,2828306 +2019-02-11,81.83000,82.25000,80.61000,81.84000,71.61800,0.16%,1896079 +2019-02-12,82.66000,84.14000,82.45000,83.58000,73.14100,2.13%,2022256 +2019-02-13,83.91000,84.13000,82.89000,82.98000,72.61600,-0.72%,1557168 +2019-02-14,82.80000,83.99000,82.39000,83.64000,73.19300,0.80%,2371581 +2019-02-15,84.38000,84.47000,83.15000,83.38000,72.96600,-0.31%,1185407 +2019-02-19,83.11000,83.35000,82.53000,82.62000,72.30100,-0.91%,1409742 +2019-02-20,83.19000,83.57000,82.17000,82.33000,72.04700,-0.35%,2341306 +2019-02-21,82.26000,82.93000,81.06000,81.76000,71.54800,-0.69%,1818287 +2019-02-22,82.46000,82.78000,81.86000,82.42000,72.12600,0.81%,2320234 +2019-02-25,83.51000,84.06000,82.29000,82.39000,72.43200,-0.04%,1976180 +2019-02-26,82.30000,82.93000,82.00000,82.02000,72.10700,-0.45%,1118197 +2019-02-27,81.60000,81.68000,79.74000,81.24000,71.42100,-0.95%,1468563 +2019-02-28,80.81000,82.08000,80.67000,81.66000,71.79000,0.52%,1577902 +2019-03-01,82.30000,82.76000,80.91000,81.98000,72.07200,0.39%,1391374 +2019-03-04,82.79000,82.98000,81.26000,82.22000,72.28300,0.29%,1554778 +2019-03-05,82.00000,82.70000,81.36000,81.88000,71.98400,-0.41%,1529458 +2019-03-06,81.94000,82.44000,80.96000,80.99000,71.20100,-1.09%,1249051 +2019-03-07,80.72000,80.95000,79.15000,79.50000,69.89100,-1.84%,1502042 +2019-03-08,78.39000,80.37000,78.04000,80.13000,70.44500,0.79%,1113113 +2019-03-11,80.59000,82.15000,80.57000,81.48000,71.63200,1.68%,1134119 +2019-03-12,81.74000,82.77000,81.19000,82.26000,72.31800,0.96%,1296378 +2019-03-13,82.81000,82.90000,81.61000,81.77000,71.88700,-0.60%,1766144 +2019-03-14,81.88000,82.85000,81.01000,81.43000,71.58800,-0.42%,1993313 +2019-03-15,82.16000,85.38000,82.05000,83.76000,73.63700,2.86%,4004149 +2019-03-18,83.87000,84.09000,81.99000,82.59000,72.60800,-1.40%,1579046 +2019-03-19,83.21000,84.61000,83.10000,83.42000,73.33800,1.00%,1562562 +2019-03-20,83.38000,83.50000,81.20000,81.75000,71.86900,-2.00%,1953028 +2019-03-21,82.12000,86.89000,82.05000,86.07000,75.66700,5.28%,2500867 +2019-03-22,85.63000,85.84000,82.42000,82.59000,72.60800,-4.04%,2198518 +2019-03-25,82.27000,82.75000,80.13000,81.45000,71.60600,-1.38%,1814446 +2019-03-26,82.10000,82.78000,81.37000,82.12000,72.19500,0.82%,1086853 +2019-03-27,82.12000,82.60000,79.89000,80.59000,70.85000,-1.86%,1273471 +2019-03-28,80.76000,81.63000,79.96000,80.54000,70.80600,-0.06%,945655 +2019-03-29,81.44000,82.77000,80.99000,82.48000,72.51100,2.41%,1589763 +2019-04-01,83.34000,84.40000,83.25000,83.86000,73.72400,1.67%,1278399 +2019-04-02,83.94000,84.54000,83.75000,84.16000,73.98800,0.36%,697872 +2019-04-03,85.12000,86.72000,84.77000,85.36000,75.04300,1.43%,1887713 +2019-04-04,85.17000,86.54000,85.05000,85.51000,75.17500,0.18%,1312675 +2019-04-05,85.74000,86.97000,85.73000,86.80000,76.30900,1.51%,1081264 +2019-04-08,86.60000,87.81000,86.04000,87.65000,77.05600,0.98%,1356566 +2019-04-09,87.16000,87.39000,86.47000,87.07000,76.54600,-0.66%,1096502 +2019-04-10,87.05000,88.23000,86.51000,88.05000,77.40800,1.13%,1009617 +2019-04-11,88.23000,89.71000,87.71000,88.24000,77.57500,0.22%,1327697 +2019-04-12,89.05000,90.69000,88.67000,90.68000,79.72000,2.77%,1532223 +2019-04-15,90.87000,91.00000,89.34000,90.28000,79.36800,-0.44%,1193274 +2019-04-16,91.00000,93.59000,90.66000,93.56000,82.25200,3.63%,2110648 +2019-04-17,93.35000,94.39000,90.38000,91.18000,80.16000,-2.54%,3059123 +2019-04-18,91.60000,91.86000,89.78000,90.00000,79.12200,-1.29%,1531406 +2019-04-22,89.50000,89.68000,88.15000,88.27000,77.60100,-1.92%,1156374 +2019-04-23,88.27000,89.54000,87.91000,89.24000,78.45400,1.10%,1604258 +2019-04-24,89.23000,90.64000,89.23000,89.90000,79.03400,0.74%,1082457 +2019-04-25,89.61000,89.73000,87.15000,88.53000,77.83000,-1.52%,1123746 +2019-04-26,87.37000,87.67000,85.50000,87.02000,76.50300,-1.71%,2227872 +2019-04-29,86.69000,87.74000,86.57000,86.80000,76.30900,-0.25%,1626631 +2019-04-30,87.02000,88.28000,86.52000,88.18000,77.52200,1.59%,1685827 +2019-05-01,90.19000,91.20000,88.46000,88.48000,77.78600,0.34%,2105857 +2019-05-02,88.52000,91.34000,88.38000,90.79000,79.81700,2.61%,3491883 +2019-05-03,88.61000,89.95000,84.04000,87.60000,77.01200,-3.51%,5988609 +2019-05-06,84.04000,86.79000,83.76000,86.52000,76.06300,-1.23%,2326546 +2019-05-07,85.09000,85.50000,82.64000,83.55000,73.45200,-3.43%,2615855 +2019-05-08,83.45000,85.16000,82.99000,84.06000,73.90000,0.61%,1819781 +2019-05-09,83.00000,83.98000,81.56000,83.64000,73.53100,-0.50%,1720110 +2019-05-10,83.13000,83.63000,80.60000,82.56000,72.58200,-1.29%,1774545 +2019-05-13,80.00000,80.39000,76.07000,76.63000,67.36800,-7.18%,2955133 +2019-05-14,77.95000,78.57000,77.42000,78.11000,68.66900,1.93%,1936608 +2019-05-15,77.43000,79.39000,77.17000,78.75000,69.23200,0.82%,1557454 +2019-05-16,76.25000,76.94000,73.11000,73.99000,65.04700,-6.04%,4312578 +2019-05-17,72.12000,73.16000,69.91000,70.41000,61.90000,-4.84%,4254075 +2019-05-20,67.73000,69.87000,67.11000,68.01000,60.12400,-3.41%,4397058 +2019-05-21,70.01000,71.44000,68.80000,69.74000,61.65400,2.54%,3605829 +2019-05-22,68.91000,69.56000,68.30000,68.54000,60.59300,-1.72%,1752543 +2019-05-23,67.28000,68.56000,66.35000,68.46000,60.52200,-0.12%,2544734 +2019-05-24,69.17000,70.95000,68.89000,69.53000,61.46800,1.56%,3535731 +2019-05-28,69.95000,70.36000,67.94000,68.01000,60.12400,-2.19%,2204614 +2019-05-29,67.54000,68.72000,67.13000,68.54000,60.59300,0.78%,1771725 +2019-05-30,68.51000,70.13000,67.79000,68.27000,60.35400,-0.39%,1722663 +2019-05-31,67.23000,68.64000,66.61000,66.63000,58.90400,-2.40%,1615750 +2019-06-03,67.26000,68.07000,66.29000,66.92000,59.16100,0.44%,1398665 +2019-06-04,67.97000,69.47000,67.53000,69.40000,61.35300,3.71%,1787324 +2019-06-05,69.50000,70.69000,66.57000,67.96000,60.08000,-2.07%,2417041 +2019-06-06,68.05000,69.77000,67.79000,69.43000,61.38000,2.16%,2565214 +2019-06-07,69.33000,70.38000,68.68000,70.15000,62.01600,1.04%,2070656 +2019-06-10,70.89000,73.47000,70.75000,73.10000,64.62400,4.21%,2753592 +2019-06-11,74.21000,74.73000,73.37000,73.97000,65.39300,1.19%,2894460 +2019-06-12,73.36000,73.46000,72.34000,72.66000,64.23500,-1.77%,1392528 +2019-06-13,72.97000,73.74000,72.68000,73.35000,64.84500,0.95%,1265378 +2019-06-14,71.58000,72.27000,70.31000,71.80000,63.47500,-2.11%,2035841 +2019-06-17,71.65000,72.59000,70.94000,72.44000,64.04100,0.89%,1968253 +2019-06-18,73.18000,76.42000,72.79000,75.72000,66.94000,4.53%,2804177 +2019-06-19,75.95000,76.38000,74.80000,75.53000,66.77200,-0.25%,1539177 +2019-06-20,77.22000,77.51000,75.12000,75.84000,67.04600,0.41%,1687601 +2019-06-21,75.50000,75.79000,74.74000,75.22000,66.49800,-0.82%,3211018 +2019-06-24,75.16000,76.39000,75.00000,75.91000,67.10800,0.92%,1368738 +2019-06-25,75.96000,76.16000,74.24000,74.32000,65.70300,-2.09%,1664463 +2019-06-26,76.14000,77.16000,75.73000,75.84000,67.04600,2.05%,1787879 +2019-06-27,76.58000,77.84000,76.36000,76.95000,68.02800,1.46%,1473180 +2019-06-28,77.49000,77.87000,77.04000,77.27000,68.31000,0.42%,3397780 +2019-07-01,83.26000,84.50000,80.96000,81.91000,72.41200,6.00%,3950246 +2019-07-02,81.61000,81.77000,80.19000,80.84000,71.46700,-1.31%,1650497 +2019-07-03,81.41000,81.67000,79.54000,80.69000,71.33400,-0.19%,1013963 +2019-07-05,79.95000,80.70000,79.79000,80.33000,71.01600,-0.45%,810512 +2019-07-08,79.44000,80.06000,78.90000,79.35000,70.14900,-1.22%,1269779 +2019-07-09,78.68000,79.84000,78.16000,79.76000,70.51200,0.52%,1254796 +2019-07-10,80.70000,81.38000,79.85000,79.91000,70.64400,0.19%,1197824 +2019-07-11,80.13000,80.35000,78.56000,79.18000,69.99900,-0.91%,1211043 +2019-07-12,79.34000,81.04000,79.34000,81.01000,71.61700,2.31%,1178768 +2019-07-15,81.40000,82.34000,81.20000,82.04000,72.52700,1.27%,1204993 +2019-07-16,82.00000,82.08000,80.93000,81.31000,71.88200,-0.89%,1612864 +2019-07-17,81.99000,81.99000,80.09000,80.17000,70.87400,-1.40%,1615170 +2019-07-18,80.65000,81.78000,79.88000,81.42000,71.97900,1.56%,2062353 +2019-07-19,81.85000,81.85000,81.03000,81.32000,71.89100,-0.12%,1817078 +2019-07-22,81.78000,83.41000,81.73000,83.27000,73.61500,2.40%,1893555 +2019-07-23,83.92000,84.83000,83.47000,84.54000,74.73800,1.53%,2090091 +2019-07-24,85.00000,86.97000,84.81000,86.35000,76.33800,2.14%,2599339 +2019-07-25,86.02000,86.17000,85.11000,85.66000,75.72800,-0.80%,1707601 +2019-07-26,86.13000,86.36000,85.47000,85.98000,76.01100,0.37%,974077 +2019-07-29,85.98000,87.15000,85.38000,86.80000,76.73500,0.95%,1246758 +2019-07-30,86.08000,87.83000,85.84000,87.75000,77.57500,1.09%,1421246 +2019-07-31,88.77000,88.77000,84.50000,85.28000,75.39200,-2.81%,1600400 +2019-08-01,85.00000,87.70000,81.46000,82.77000,73.17300,-2.94%,3260424 +2019-08-02,81.91000,82.00000,78.79000,79.33000,70.13200,-4.16%,3396835 +2019-08-05,76.86000,77.63000,75.15000,75.82000,67.02900,-4.42%,3257640 +2019-08-06,76.81000,77.86000,76.40000,77.66000,68.65500,2.43%,2434589 +2019-08-07,76.67000,79.99000,76.58000,79.90000,70.63600,2.88%,3364040 +2019-08-08,76.74000,80.40000,75.72000,80.27000,70.96300,0.46%,4937473 +2019-08-09,79.40000,79.60000,76.36000,77.52000,68.53100,-3.43%,2843780 +2019-08-12,77.04000,77.48000,75.88000,76.28000,67.43500,-1.60%,1868530 +2019-08-13,75.94000,79.73000,75.54000,78.44000,69.34500,2.83%,2069954 +2019-08-14,76.51000,77.69000,75.72000,75.99000,67.17900,-3.12%,1914510 +2019-08-15,76.33000,76.47000,75.31000,75.55000,66.79000,-0.58%,1457305 +2019-08-16,76.45000,77.02000,76.00000,76.66000,67.77100,1.47%,1571008 +2019-08-19,78.25000,78.65000,76.90000,77.09000,68.15100,0.56%,1261150 +2019-08-20,76.49000,77.34000,76.10000,76.74000,67.84200,-0.45%,1397159 +2019-08-21,78.06000,78.19000,76.97000,77.58000,68.58500,1.09%,1314089 +2019-08-22,77.79000,78.00000,76.50000,76.92000,68.00100,-0.85%,1088411 +2019-08-23,76.16000,76.55000,73.32000,73.55000,65.02200,-4.38%,2466369 +2019-08-26,74.39000,74.49000,73.51000,73.75000,65.58800,0.27%,1289448 +2019-08-27,74.23000,74.68000,72.80000,72.87000,64.80500,-1.19%,1405709 +2019-08-28,72.33000,73.56000,71.51000,73.37000,65.25000,0.69%,1232316 +2019-08-29,74.51000,75.53000,74.03000,74.95000,66.65500,2.15%,1227777 +2019-08-30,75.48000,75.63000,74.31000,75.27000,66.93900,0.43%,1254903 +2019-09-03,74.86000,75.24000,73.63000,74.17000,65.96100,-1.46%,1378527 +2019-09-04,75.45000,76.28000,75.33000,76.02000,67.60600,2.49%,1127945 +2019-09-05,77.58000,79.34000,77.56000,79.33000,70.55000,4.35%,2298592 +2019-09-06,79.28000,80.14000,79.00000,79.87000,71.03000,0.68%,1548321 +2019-09-09,80.18000,80.83000,79.08000,79.72000,70.89700,-0.19%,1343056 +2019-09-10,79.50000,80.30000,78.59000,80.30000,71.41300,0.73%,1344193 +2019-09-11,81.00000,83.59000,80.65000,83.51000,74.26700,4.00%,2366631 +2019-09-12,83.87000,84.35000,81.74000,82.33000,73.21800,-1.41%,2024629 +2019-09-13,82.15000,83.11000,82.07000,82.14000,73.04900,-0.23%,1676671 +2019-09-16,81.78000,82.54000,80.61000,81.98000,72.90700,-0.19%,1341989 +2019-09-17,81.16000,81.61000,79.62000,80.95000,71.99100,-1.26%,1705799 +2019-09-18,80.82000,80.82000,78.87000,80.24000,71.35900,-0.88%,1415173 +2019-09-19,80.30000,81.48000,79.23000,79.27000,70.49700,-1.21%,1571069 +2019-09-20,79.85000,80.96000,79.32000,79.75000,70.92400,0.61%,2073584 +2019-09-23,79.68000,80.97000,79.40000,79.84000,71.00400,0.11%,1008657 +2019-09-24,80.09000,80.74000,78.96000,79.72000,70.89700,-0.15%,1608944 +2019-09-25,79.23000,81.02000,78.81000,80.99000,72.02600,1.59%,1282709 +2019-09-26,79.70000,80.73000,79.39000,80.36000,71.46600,-0.78%,2307898 +2019-09-27,80.09000,80.74000,77.20000,77.47000,68.89600,-3.60%,2876556 +2019-09-30,78.19000,79.33000,77.88000,79.25000,70.47900,2.30%,1944829 +2019-10-01,79.81000,81.01000,77.35000,77.41000,68.84300,-2.32%,1977729 +2019-10-02,76.73000,76.98000,75.03000,75.43000,67.08200,-2.56%,2146602 +2019-10-03,75.75000,77.44000,74.42000,77.27000,68.71800,2.44%,1498947 +2019-10-04,79.00000,80.70000,78.80000,80.65000,71.72400,4.37%,1836363 +2019-10-07,80.56000,81.71000,80.24000,80.88000,71.92800,0.29%,1519787 +2019-10-08,80.21000,80.60000,78.93000,79.00000,70.25700,-2.32%,1829310 +2019-10-09,80.10000,81.13000,79.58000,80.71000,71.77700,2.16%,1318190 +2019-10-10,83.11000,85.49000,83.05000,84.89000,75.49500,5.18%,2913729 +2019-10-11,86.05000,86.47000,83.61000,85.40000,75.94800,0.60%,2576019 +2019-10-14,85.10000,85.32000,84.60000,84.98000,75.57500,-0.49%,1352562 +2019-10-15,85.60000,87.08000,84.94000,86.64000,77.05100,1.95%,1633666 +2019-10-16,86.47000,86.62000,85.23000,85.66000,76.17900,-1.13%,1374963 +2019-10-17,86.50000,87.64000,85.88000,87.55000,77.86000,2.21%,2010849 +2019-10-18,87.29000,88.27000,86.82000,87.77000,78.05600,0.25%,2045610 +2019-10-21,88.21000,90.01000,88.20000,89.89000,79.94100,2.42%,1676096 +2019-10-22,89.65000,89.84000,88.94000,88.96000,79.11400,-1.03%,1222081 +2019-10-23,87.63000,89.66000,87.31000,89.29000,79.40800,0.37%,1359779 +2019-10-24,90.30000,90.90000,89.07000,89.69000,79.76300,0.45%,1595494 +2019-10-25,90.01000,90.59000,89.69000,90.06000,80.09200,0.41%,1296319 +2019-10-28,90.98000,91.94000,90.80000,91.66000,81.51500,1.78%,1363787 +2019-10-29,91.50000,91.62000,90.50000,91.21000,81.11500,-0.49%,1212595 +2019-10-30,91.52000,91.52000,89.95000,90.97000,80.90200,-0.26%,1068384 +2019-10-31,90.59000,91.06000,89.29000,91.06000,80.98200,0.10%,1694596 +2019-11-01,94.65000,98.57000,94.59000,98.30000,87.42000,7.95%,3874147 +2019-11-04,99.14000,99.27000,98.23000,98.48000,87.58100,0.18%,1903279 +2019-11-05,98.75000,99.95000,98.58000,98.72000,87.79400,0.24%,1906789 +2019-11-06,98.12000,98.56000,97.20000,98.13000,87.26900,-0.60%,1486690 +2019-11-07,99.20000,99.51000,97.93000,98.64000,87.72300,0.52%,1484702 +2019-11-08,98.60000,100.81000,98.48000,100.44000,89.32400,1.82%,1736479 +2019-11-11,100.05000,100.56000,99.25000,100.38000,89.27000,-0.06%,1519571 +2019-11-12,101.93000,102.87000,100.43000,101.59000,90.34600,1.21%,4361634 +2019-11-13,95.60000,101.99000,95.55000,101.14000,89.94600,-0.44%,7344547 +2019-11-14,100.00000,100.42000,98.37000,98.75000,87.82100,-2.36%,2593475 +2019-11-15,99.68000,100.10000,98.54000,99.42000,88.41700,0.68%,2687771 +2019-11-18,98.90000,99.21000,97.17000,97.45000,86.66500,-1.98%,2671306 +2019-11-19,98.08000,98.10000,95.30000,96.61000,85.91800,-0.86%,2529436 +2019-11-20,95.63000,97.65000,95.60000,96.04000,85.41100,-0.59%,2156872 +2019-11-21,96.40000,97.00000,95.58000,96.41000,85.74000,0.39%,1478517 +2019-11-22,96.90000,97.87000,96.39000,97.84000,87.01100,1.48%,1767997 +2019-11-25,98.50000,101.12000,98.14000,100.82000,89.66200,3.05%,2253981 +2019-11-26,100.50000,100.71000,98.78000,99.12000,88.15000,-1.69%,2237503 +2019-11-27,99.55000,100.13000,99.11000,99.63000,88.60300,0.51%,991118 +2019-11-29,98.90000,99.88000,98.10000,98.30000,87.42000,-1.33%,900047 +2019-12-02,98.10000,99.05000,97.55000,98.36000,87.86500,0.06%,1755549 +2019-12-03,96.38000,97.58000,95.63000,97.44000,87.04300,-0.94%,2089343 +2019-12-04,98.64000,100.11000,98.64000,98.82000,88.27600,1.42%,1191258 +2019-12-05,99.64000,100.33000,99.19000,99.98000,89.31200,1.17%,1220420 +2019-12-06,100.55000,102.09000,100.50000,101.36000,90.54500,1.38%,1813365 +2019-12-09,103.92000,105.42000,103.15000,103.23000,92.21600,1.84%,2893478 +2019-12-10,103.65000,105.00000,101.53000,104.39000,93.25200,1.12%,1856406 +2019-12-11,104.78000,109.77000,104.65000,109.29000,97.62900,4.69%,4008559 +2019-12-12,108.00000,112.77000,107.50000,111.49000,99.59400,2.01%,3467569 +2019-12-13,111.61000,112.86000,110.61000,111.86000,99.92500,0.33%,2334193 +2019-12-16,112.86000,114.42000,112.79000,113.16000,101.08600,1.16%,2117191 +2019-12-17,113.48000,113.72000,112.30000,113.10000,101.03200,-0.05%,2430166 +2019-12-18,113.40000,116.14000,112.98000,115.87000,103.50700,2.45%,2802609 +2019-12-19,116.10000,118.22000,115.18000,117.85000,105.27600,1.71%,2814971 +2019-12-20,118.53000,119.20000,117.01000,118.90000,106.21400,0.89%,3475695 +2019-12-23,119.41000,121.36000,119.12000,120.03000,107.22300,0.95%,2271093 +2019-12-24,120.34000,122.24000,120.01000,122.16000,109.12600,1.77%,1095872 +2019-12-26,122.12000,122.89000,120.75000,122.28000,109.23300,0.10%,1472781 +2019-12-27,122.64000,122.68000,120.69000,122.29000,109.24200,0.01%,1414848 +2019-12-30,121.80000,121.93000,120.42000,121.03000,108.11600,-1.03%,1277699 +2019-12-31,120.48000,121.24000,119.21000,120.88000,107.98200,-0.12%,1171453 +2020-01-02,122.01000,122.40000,119.71000,121.67000,108.68800,0.65%,2278682 +2020-01-03,119.91000,120.89000,117.65000,118.65000,105.99000,-2.48%,2339614 +2020-01-06,117.04000,117.46000,115.08000,116.56000,104.12300,-1.76%,3177401 +2020-01-07,117.17000,118.48000,116.30000,117.67000,105.11500,0.95%,2062950 +2020-01-08,118.08000,120.87000,117.59000,119.54000,106.78500,1.59%,2139042 +2020-01-09,120.90000,121.23000,117.60000,119.65000,106.88400,0.09%,1935951 +2020-01-10,121.29000,121.50000,119.64000,120.08000,107.26800,0.36%,2430118 +2020-01-13,121.19000,125.23000,121.06000,124.51000,111.22500,3.69%,2906126 +2020-01-14,125.27000,125.75000,122.61000,123.34000,110.18000,-0.94%,2184572 +2020-01-15,123.00000,123.25000,119.92000,120.42000,107.57100,-2.37%,2165608 +2020-01-16,121.72000,123.34000,121.45000,123.09000,109.95700,2.22%,1667560 +2020-01-17,123.94000,124.75000,123.02000,124.17000,110.92100,0.88%,1979440 +2020-01-21,124.01000,125.47000,123.60000,123.80000,110.59100,-0.30%,2119473 +2020-01-22,124.68000,126.93000,124.55000,124.96000,111.62700,0.94%,2596994 +2020-01-23,125.43000,128.33000,124.41000,128.19000,114.51200,2.58%,4327607 +2020-01-24,126.50000,128.48000,120.79000,122.31000,109.26000,-4.59%,7203654 +2020-01-27,118.47000,118.50000,116.20000,116.88000,104.40900,-4.44%,3085998 +2020-01-28,118.11000,121.07000,117.80000,119.79000,107.00900,2.49%,2205684 +2020-01-29,120.00000,120.34000,117.80000,117.89000,105.31100,-1.59%,1612447 +2020-01-30,116.57000,118.50000,114.10000,116.23000,103.82800,-1.41%,2982208 +2020-01-31,115.50000,115.74000,112.72000,113.15000,101.07700,-2.65%,2448397 +2020-02-03,113.12000,115.49000,112.70000,115.03000,102.75600,1.66%,1721964 +2020-02-04,117.89000,118.74000,116.66000,117.96000,105.37400,2.55%,1624203 +2020-02-05,119.82000,120.67000,118.14000,119.64000,106.87500,1.42%,1275072 +2020-02-06,119.66000,120.32000,116.52000,117.68000,105.12400,-1.64%,1808943 +2020-02-07,116.42000,116.84000,113.94000,113.94000,101.78300,-3.18%,2582830 +2020-02-10,112.46000,116.28000,111.45000,116.28000,104.26600,2.05%,1630371 +2020-02-11,117.38000,120.29000,117.13000,119.17000,106.85800,2.49%,1694743 +2020-02-12,120.61000,123.28000,120.44000,123.05000,110.33700,3.26%,2002255 +2020-02-13,121.84000,124.52000,121.05000,122.59000,109.92400,-0.37%,2151572 +2020-02-14,122.84000,123.63000,118.25000,118.99000,106.69600,-2.94%,1815246 +2020-02-18,116.07000,118.79000,115.60000,116.77000,104.70600,-1.87%,2444637 +2020-02-19,118.08000,120.41000,117.75000,119.14000,106.83100,2.03%,1752058 +2020-02-20,118.78000,119.50000,115.97000,117.50000,105.36000,-1.38%,1363602 +2020-02-21,116.85000,117.00000,113.47000,114.63000,102.78700,-2.44%,1894858 +2020-02-24,110.04000,112.89000,108.80000,111.19000,99.70200,-3.00%,3102694 +2020-02-25,111.98000,112.68000,105.80000,106.17000,95.20100,-4.51%,2843426 +2020-02-26,106.97000,109.44000,103.73000,103.81000,93.08500,-2.22%,2759410 +2020-02-27,100.50000,101.68000,97.33000,97.56000,87.48000,-6.02%,3630320 +2020-02-28,91.96000,100.22000,91.80000,100.18000,89.83000,2.69%,4766906 +2020-03-02,101.29000,104.33000,98.75000,104.27000,93.49700,4.08%,2899813 +2020-03-03,104.29000,106.75000,99.45000,99.63000,89.33600,-4.45%,2428854 +2020-03-04,102.01000,103.37000,100.12000,103.36000,92.68100,3.74%,5037873 +2020-03-05,100.96000,101.27000,97.92000,98.59000,88.40400,-4.61%,3527027 +2020-03-06,94.74000,97.90000,93.34000,95.71000,85.82100,-2.92%,3053337 +2020-03-09,87.33000,93.15000,86.26000,88.32000,79.19500,-7.72%,3867142 +2020-03-10,91.98000,95.79000,89.63000,95.79000,85.89300,8.46%,3596905 +2020-03-11,93.14000,93.76000,88.68000,89.84000,80.55800,-6.21%,3081665 +2020-03-12,83.24000,90.36000,80.16000,80.55000,72.22800,-10.34%,3923097 +2020-03-13,85.65000,87.00000,78.82000,83.00000,74.42500,3.04%,5730558 +2020-03-16,72.69000,79.82000,67.90000,67.90000,60.88500,-18.19%,4192807 +2020-03-17,70.00000,80.71000,69.47000,77.78000,69.74400,14.55%,4974213 +2020-03-18,71.13000,77.67000,69.31000,72.10000,64.65100,-7.30%,3245530 +2020-03-19,72.14000,79.72000,72.14000,77.28000,69.29600,7.18%,2991128 +2020-03-20,80.00000,81.49000,73.45000,73.67000,66.05900,-4.67%,2999948 +2020-03-23,74.17000,76.08000,71.00000,74.95000,67.20600,1.74%,3622962 +2020-03-24,79.69000,87.61000,78.77000,87.29000,78.27100,16.46%,3889938 +2020-03-25,87.47000,92.51000,84.79000,85.34000,76.52300,-2.23%,3938114 +2020-03-26,86.60000,93.07000,85.83000,92.96000,83.35600,8.93%,4194266 +2020-03-27,90.27000,90.27000,86.22000,87.09000,78.09200,-6.31%,3329452 +2020-03-30,88.52000,90.55000,86.14000,90.11000,80.80000,3.47%,2122094 +2020-03-31,89.97000,94.28000,88.92000,89.38000,80.14500,-0.81%,3250849 +2020-04-01,86.33000,89.20000,81.33000,82.45000,73.93100,-7.75%,2898456 +2020-04-02,81.84000,84.10000,81.10000,83.37000,74.75600,1.12%,2256435 +2020-04-03,82.75000,83.73000,79.51000,80.30000,72.00400,-3.68%,2081671 +2020-04-06,84.04000,90.22000,83.68000,89.80000,80.52200,11.83%,2683685 +2020-04-07,93.15000,93.88000,89.56000,89.93000,80.63900,0.14%,2232999 +2020-04-08,91.60000,94.40000,89.14000,93.00000,83.39100,3.41%,2381920 +2020-04-09,94.85000,95.30000,88.79000,89.95000,80.65700,-3.28%,2804301 +2020-04-13,90.00000,90.87000,88.66000,90.47000,81.12300,0.58%,1938847 +2020-04-14,95.51000,95.87000,91.63000,95.69000,85.80300,5.77%,2896116 +2020-04-15,93.46000,93.94000,90.11000,92.87000,83.27500,-2.95%,1999689 +2020-04-16,93.70000,95.56000,92.25000,95.01000,85.19400,2.30%,1520010 +2020-04-17,96.94000,97.63000,93.50000,95.40000,85.54300,0.41%,1961690 +2020-04-20,93.84000,94.91000,92.25000,92.53000,82.97000,-3.01%,1387528 +2020-04-21,91.49000,92.14000,88.08000,88.10000,78.99800,-4.79%,1810967 +2020-04-22,91.01000,93.41000,90.71000,92.94000,83.33800,5.49%,2272502 +2020-04-23,93.15000,94.60000,92.39000,92.79000,83.20300,-0.16%,1459292 +2020-04-24,93.38000,96.78000,92.45000,96.51000,86.53900,4.01%,1458120 +2020-04-27,97.80000,99.45000,97.56000,98.38000,88.21600,1.94%,2113155 +2020-04-28,101.00000,103.85000,100.23000,100.67000,90.26900,2.33%,2204317 +2020-04-29,102.34000,106.85000,102.34000,106.22000,95.24600,5.51%,2051845 +2020-04-30,105.81000,105.96000,103.13000,103.88000,93.14700,-2.20%,2552593 +2020-05-01,100.79000,101.71000,98.40000,98.83000,88.61900,-4.86%,2358906 +2020-05-04,98.20000,100.25000,96.73000,99.62000,89.32700,0.80%,3376770 +2020-05-05,104.05000,108.53000,103.24000,104.71000,93.89200,5.11%,5330002 +2020-05-06,106.58000,108.15000,105.41000,105.90000,94.95900,1.14%,3021437 +2020-05-07,107.47000,108.29000,105.78000,106.19000,95.21900,0.27%,1565044 +2020-05-08,108.20000,111.29000,107.01000,111.22000,99.72900,4.74%,2124065 +2020-05-11,109.94000,111.60000,108.61000,110.41000,99.00300,-0.73%,2188578 +2020-05-12,111.50000,112.74000,108.15000,108.15000,96.97600,-2.05%,1811964 +2020-05-13,108.57000,109.36000,104.17000,106.15000,95.18300,-1.85%,2097103 +2020-05-14,104.90000,108.46000,102.32000,108.35000,97.15500,2.07%,2142762 +2020-05-15,104.50000,106.56000,103.70000,106.22000,95.24600,-1.97%,2033356 +2020-05-18,109.34000,113.52000,108.98000,112.69000,101.04700,6.09%,2137186 +2020-05-19,112.36000,115.52000,112.35000,112.55000,100.92200,-0.12%,1657778 +2020-05-20,114.44000,117.54000,113.62000,117.38000,105.64700,4.29%,1772925 +2020-05-21,117.01000,118.18000,113.92000,114.13000,102.72200,-2.77%,1301792 +2020-05-22,114.83000,117.72000,113.14000,117.02000,105.32300,2.53%,1506290 +2020-05-26,120.00000,121.38000,117.39000,117.72000,105.95300,0.60%,1617577 +2020-05-27,118.13000,119.19000,114.59000,119.03000,107.13200,1.11%,2112016 +2020-05-28,118.80000,120.26000,114.73000,115.47000,103.92800,-2.99%,1999721 +2020-05-29,115.87000,119.43000,114.79000,118.54000,106.69100,2.66%,2645310 +2020-06-01,118.15000,119.62000,116.81000,119.10000,107.19500,0.47%,1125437 +2020-06-02,119.61000,123.91000,118.68000,123.77000,111.39800,3.92%,2027443 +2020-06-03,125.00000,128.50000,124.76000,127.26000,114.53900,2.82%,2222058 +2020-06-04,126.16000,128.77000,126.16000,128.67000,115.80900,1.11%,2216327 +2020-06-05,130.61000,137.88000,130.50000,136.16000,122.55000,5.82%,3555309 +2020-06-08,137.05000,138.22000,132.76000,134.74000,121.27200,-1.04%,2715503 +2020-06-09,133.60000,136.12000,132.11000,134.51000,121.06500,-0.17%,2019385 +2020-06-10,135.07000,135.40000,131.64000,131.90000,118.71600,-1.94%,2488466 +2020-06-11,127.69000,128.77000,123.06000,123.38000,111.04700,-6.46%,2959055 +2020-06-12,127.16000,128.22000,123.50000,126.91000,114.22400,2.86%,2438984 +2020-06-15,123.38000,127.31000,122.83000,127.24000,114.52100,0.26%,2376016 +2020-06-16,131.83000,133.37000,125.79000,128.39000,115.55700,0.90%,2515172 +2020-06-17,129.84000,131.98000,129.18000,130.74000,117.67200,1.83%,1796002 +2020-06-18,130.23000,130.97000,128.32000,129.10000,116.19600,-1.25%,1424332 +2020-06-19,132.84000,132.84000,126.51000,127.35000,114.62000,-1.36%,3667783 +2020-06-22,127.16000,128.21000,125.32000,127.58000,114.82800,0.18%,1578790 +2020-06-23,128.76000,129.73000,127.59000,128.35000,115.52100,0.60%,1419862 +2020-06-24,128.31000,129.38000,125.02000,126.41000,113.77400,-1.51%,2394036 +2020-06-25,126.67000,127.57000,124.80000,127.30000,114.57500,0.70%,1339597 +2020-06-26,126.60000,128.14000,124.90000,125.85000,113.27000,-1.14%,2292308 +2020-06-29,126.13600,126.40000,123.41000,126.00000,113.40500,0.12%,1069190 +2020-06-30,125.94000,128.39000,125.42000,127.86000,115.08000,1.48%,1929154 +2020-07-01,127.70000,127.70000,125.80000,125.85000,113.27000,-1.57%,1371911 +2020-07-02,127.52000,130.05000,127.29000,128.42000,115.58400,2.04%,1732092 +2020-07-06,130.89000,133.28000,130.22000,131.45000,118.31100,2.36%,1460539 +2020-07-07,133.53000,135.23000,132.15000,132.28000,119.05800,0.63%,2512449 +2020-07-08,133.14000,133.55000,130.58000,132.15000,118.94100,-0.10%,1289802 +2020-07-09,132.85000,133.60000,129.77000,132.73000,119.46300,0.44%,1223202 +2020-07-10,132.74000,133.13000,129.72000,131.22000,118.10400,-1.14%,1081713 +2020-07-13,133.32000,134.81000,128.82000,129.47000,116.52900,-1.33%,1867120 +2020-07-14,128.28000,131.49000,126.53000,131.18000,118.06800,1.32%,1752750 +2020-07-15,131.88000,132.40000,129.01000,131.32000,118.19400,0.11%,1307089 +2020-07-16,130.00000,132.55000,129.13000,131.63000,118.47300,0.24%,1565576 +2020-07-17,132.48000,134.28000,131.81000,133.95000,120.56100,1.76%,1538204 +2020-07-20,134.72000,138.07000,133.83000,137.80000,124.02600,2.87%,1918436 +2020-07-21,139.22000,139.88000,136.67000,137.45000,123.71100,-0.25%,1917470 +2020-07-22,137.00000,138.41500,135.19700,136.30000,122.67600,-0.84%,1455866 +2020-07-23,137.12000,139.19000,134.49000,135.34000,121.81200,-0.70%,2946163 +2020-07-24,131.47400,136.00000,128.55600,131.61000,118.45500,-2.76%,3028130 +2020-07-27,133.61000,137.76000,132.32000,136.69000,123.02700,3.86%,2274430 +2020-07-28,137.37000,137.95000,134.46000,134.66000,121.20000,-1.49%,1752337 +2020-07-29,135.88000,137.22000,134.59000,136.45000,122.81100,1.33%,1330619 +2020-07-30,134.92000,142.26000,134.80000,142.19000,127.97700,4.21%,3187852 +2020-07-31,144.41000,145.90000,141.25000,145.58000,131.02800,2.38%,3537876 +2020-08-03,146.93000,149.49000,146.56000,147.20000,132.48600,1.11%,1882954 +2020-08-04,147.44000,147.89000,142.96000,145.27000,130.74900,-1.31%,1821926 +2020-08-05,144.85000,146.12000,143.45000,145.37000,130.83900,0.07%,1428359 +2020-08-06,145.70000,149.19000,145.09000,148.07000,133.26900,1.86%,1267302 +2020-08-07,148.71000,148.73000,142.40000,144.37000,129.93900,-2.50%,1526416 +2020-08-10,143.84000,144.49000,141.00000,143.54000,129.64200,-0.57%,1499724 +2020-08-11,143.19000,144.57000,140.77000,141.33000,127.64600,-1.54%,1656511 +2020-08-12,142.33900,147.85000,141.35000,147.56000,133.27300,4.41%,1641744 +2020-08-13,147.70000,149.32000,146.80000,148.06000,133.72500,0.34%,1413122 +2020-08-14,148.48000,148.62000,145.50000,146.12000,131.97200,-1.31%,998191 +2020-08-17,147.37000,147.67900,144.64000,146.09000,131.94500,-0.02%,1214757 +2020-08-18,145.47000,146.61500,143.07000,143.19000,129.32600,-1.99%,1178745 +2020-08-19,143.59000,143.86500,141.43000,142.05000,128.29600,-0.80%,1717396 +2020-08-20,140.64000,142.26000,139.36000,140.63000,127.01400,-1.00%,1708521 +2020-08-21,140.25000,142.31000,139.40000,142.05000,128.29600,1.01%,1322921 +2020-08-24,143.67000,144.25000,141.02000,142.25000,128.47700,0.14%,1541432 +2020-08-25,142.96000,143.88000,141.41000,142.53000,128.73000,0.20%,1189502 +2020-08-26,142.48000,143.80300,141.29000,142.71000,128.89300,0.13%,1320369 +2020-08-27,143.47000,143.47000,138.70100,140.10000,126.53500,-1.83%,1754536 +2020-08-28,140.72000,143.71000,140.29000,143.62000,129.71400,2.51%,1060598 +2020-08-31,143.45000,145.39000,141.94000,144.85000,130.82500,0.86%,2039249 +2020-09-01,145.98000,147.76000,144.53900,146.46000,132.27900,1.11%,1473031 +2020-09-02,148.50000,154.24000,147.21800,153.29000,138.44800,4.66%,2137151 +2020-09-03,149.01000,149.59000,139.43000,139.91000,126.36400,-8.73%,3485924 +2020-09-04,139.62000,141.65000,133.86000,139.01000,125.55100,-0.64%,3237090 +2020-09-08,133.10000,135.44000,130.72000,130.84000,118.17200,-5.88%,2678639 +2020-09-09,135.12000,138.58000,135.08000,137.61000,124.28600,5.17%,2713147 +2020-09-10,139.27000,140.64500,134.19000,135.23000,122.13700,-1.73%,2172204 +2020-09-11,137.57500,138.44000,134.13000,136.15000,122.96800,0.68%,1496069 +2020-09-14,137.44000,138.88000,136.08000,137.79000,124.44900,1.20%,1182454 +2020-09-15,139.39000,142.76000,139.30000,140.91000,127.26700,2.26%,1760793 +2020-09-16,142.41000,142.83000,140.25000,140.34000,126.75200,-0.40%,1460714 +2020-09-17,134.95600,138.83000,134.95600,138.36000,124.96400,-1.41%,1825775 +2020-09-18,139.43000,139.91000,133.67000,136.01000,122.84100,-1.70%,2415346 +2020-09-21,133.58000,134.64000,131.44100,134.25000,121.25200,-1.29%,2051021 +2020-09-22,135.59000,139.70000,133.77000,139.64000,126.12000,4.01%,1695413 +2020-09-23,139.06000,139.63000,133.59000,133.92000,120.95400,-4.10%,1369324 +2020-09-24,131.96000,137.63000,131.94000,135.20000,122.11000,0.96%,2145265 +2020-09-25,135.60000,138.90600,133.62000,138.00000,124.63900,2.07%,1909223 +2020-09-28,140.63000,144.01000,139.02000,143.97000,130.03100,4.33%,2052282 +2020-09-29,145.20000,146.47500,143.71000,144.35000,130.37400,0.26%,1457182 +2020-09-30,143.52000,147.13000,143.36000,145.50000,131.41200,0.80%,1826124 +2020-10-01,147.50000,152.48000,147.14000,152.10000,137.37300,4.54%,1983948 +2020-10-02,148.09700,149.61600,146.80000,146.83000,132.61400,-3.46%,1604205 +2020-10-05,148.10000,151.76000,148.10000,151.62000,136.94000,3.26%,1359936 +2020-10-06,150.58000,151.70000,146.54000,147.27000,133.01100,-2.87%,1569215 +2020-10-07,149.95000,151.03000,149.03000,149.86000,135.35000,1.76%,1332055 +2020-10-08,151.00000,151.66000,149.81000,151.55000,136.87700,1.13%,2172681 +2020-10-09,153.30000,154.84000,152.48000,154.28000,139.34200,1.80%,1897006 +2020-10-12,156.48000,158.61000,155.25500,157.09000,141.88000,1.82%,2307896 +2020-10-13,157.78000,158.00000,152.40000,153.20000,138.36700,-2.48%,2024092 +2020-10-14,154.78000,154.83000,151.81000,153.31000,138.46600,0.07%,1121195 +2020-10-15,150.56000,153.74000,149.60000,153.38000,138.52900,0.05%,965680 +2020-10-16,154.40000,154.92000,152.92000,153.15000,138.32200,-0.15%,1110785 +2020-10-19,154.51000,156.98000,150.38000,151.14000,136.50600,-1.31%,1188913 +2020-10-20,152.66000,153.96000,151.43000,152.45000,137.69000,0.87%,954576 +2020-10-21,152.62000,153.50000,150.31000,150.39000,135.82900,-1.35%,858691 +2020-10-22,150.91000,151.52900,147.32700,149.73000,135.23300,-0.44%,903552 +2020-10-23,149.59000,150.55000,148.82000,149.76000,135.26000,0.02%,819351 +2020-10-26,148.39000,148.76000,144.81000,147.29000,133.02900,-1.65%,1311270 +2020-10-27,147.49000,148.20000,144.41000,145.12000,131.06900,-1.47%,1101027 +2020-10-28,142.35000,142.94000,139.09000,139.79000,126.25500,-3.67%,1707411 +2020-10-29,140.00000,146.79000,139.80000,145.16000,131.10500,3.84%,1459623 +2020-10-30,142.83000,143.91300,139.63000,141.29000,127.61000,-2.67%,1797245 +2020-11-02,143.38000,144.84500,139.93500,142.12000,128.36000,0.59%,2388742 +2020-11-03,141.92000,142.93000,134.84000,138.80000,125.36100,-2.34%,5238774 +2020-11-04,142.09200,142.62000,139.15000,139.53000,126.02000,0.53%,3016140 +2020-11-05,143.86000,149.32500,142.50000,149.12000,134.68200,6.87%,5281154 +2020-11-06,148.09000,148.71000,143.92000,146.73500,132.52800,-1.60%,2581630 +2020-11-09,151.35000,151.89000,144.41500,144.58000,130.58200,-1.47%,2372547 +2020-11-10,142.87000,143.99000,136.86000,137.24000,123.95200,-5.08%,2588309 +2020-11-11,139.74000,144.50000,139.16000,143.87000,129.94000,4.83%,1982130 +2020-11-12,143.90000,144.43000,140.34000,141.34000,127.65500,-1.76%,1941904 +2020-11-13,144.14000,145.05000,140.95000,141.50000,127.80000,0.11%,1375638 +2020-11-16,141.00000,143.73500,140.66500,143.41000,129.52500,1.35%,1922741 +2020-11-17,143.17000,143.51000,140.55000,140.78000,127.14900,-1.83%,1474620 +2020-11-18,141.11000,141.24000,137.44000,137.56000,124.69300,-2.29%,2014040 +2020-11-19,137.18000,139.50000,136.00000,139.36000,126.32400,1.31%,1795072 +2020-11-20,139.25000,141.76000,138.39000,140.39000,127.25800,0.74%,1765380 +2020-11-23,141.05000,141.77500,136.56000,138.03000,125.11900,-1.68%,3070509 +2020-11-24,138.51000,139.71000,135.33000,138.85000,125.86200,0.59%,2229932 +2020-11-25,138.74000,138.91000,134.28000,135.95000,123.23300,-2.09%,3035520 +2020-11-27,136.88400,138.77000,135.97000,136.16000,123.42400,0.15%,1215741 +2020-11-30,136.38000,141.25000,136.38000,141.17000,127.96500,3.68%,2734007 +2020-12-01,142.01000,145.46000,141.16000,144.00000,130.53000,2.00%,2603940 +2020-12-02,143.35000,145.06000,142.51000,143.45000,130.03200,-0.38%,1276274 +2020-12-03,144.23000,145.35000,143.05000,143.71000,130.26800,0.18%,1218073 +2020-12-04,143.74000,150.28000,143.73000,150.17000,136.12300,4.50%,2174727 +2020-12-07,151.40700,154.11000,150.55000,153.42000,139.06900,2.16%,2276197 +2020-12-08,153.60000,156.00000,152.76000,155.79000,141.21800,1.54%,1522839 +2020-12-09,155.00000,155.04000,147.45500,148.29000,134.41900,-4.81%,2562491 +2020-12-10,147.36000,148.06000,145.53000,145.54000,131.92600,-1.85%,1749859 +2020-12-11,143.90000,144.45000,138.61000,139.24000,126.21600,-4.33%,3549818 +2020-12-14,140.00000,140.43000,137.94000,139.26000,126.23400,0.01%,2933289 +2020-12-15,143.17000,146.40000,142.96000,144.68000,131.14700,3.89%,2291715 +2020-12-16,144.92800,148.41100,143.60500,147.54000,133.73900,1.98%,1961420 +2020-12-17,149.00000,150.29000,145.40000,145.53000,131.91700,-1.36%,1833573 +2020-12-18,146.46000,149.41000,145.06000,148.19000,134.32800,1.83%,2823320 +2020-12-21,145.55000,148.20500,145.17000,147.71000,133.89300,-0.32%,1487640 +2020-12-22,148.36500,151.73500,147.84000,149.43000,135.45200,1.16%,1321046 +2020-12-23,150.09000,152.94000,148.74500,150.74000,136.64000,0.88%,1431439 +2020-12-24,150.95000,151.35000,149.50000,151.21000,137.06600,0.31%,480432 +2020-12-28,152.76000,153.78400,151.80000,153.22000,138.88800,1.33%,1037695 +2020-12-29,153.80000,154.83500,149.62000,150.41000,136.34100,-1.83%,1441395 +2020-12-30,151.10000,153.70000,151.06000,152.75000,138.46200,1.56%,770566 +2020-12-31,153.16000,153.36500,151.97000,152.88000,138.58000,0.09%,950084 +2021-01-04,153.33000,155.69000,148.02000,150.72000,136.62200,-1.41%,2180314 +2021-01-05,150.12000,156.46000,150.00000,156.30000,141.68000,3.70%,2053940 +2021-01-06,154.77600,162.35000,153.00000,158.49000,143.66500,1.40%,2102996 +2021-01-07,160.92000,163.42000,160.01000,162.68000,147.46300,2.64%,1701502 +2021-01-08,164.79000,165.99000,160.60000,163.48000,148.18800,0.49%,1598493 +2021-01-11,160.12000,163.35000,159.28000,162.05000,146.89200,-0.87%,1766676 +2021-01-12,162.07000,162.45000,158.09000,158.18000,143.38400,-2.39%,1803188 +2021-01-13,158.00000,159.17000,155.79000,157.89000,143.12100,-0.18%,1252890 +2021-01-14,157.70000,161.07000,157.20000,157.98000,143.20300,0.06%,1521413 +2021-01-15,154.01000,156.50000,150.13000,152.00000,137.78200,-3.79%,2305841 +2021-01-19,154.52600,162.20000,154.01000,161.39000,146.29400,6.18%,2439660 +2021-01-20,163.10000,168.95000,162.71500,162.94000,147.69900,0.96%,2021205 +2021-01-21,163.47000,163.87000,160.61000,163.52000,148.22500,0.36%,1434783 +2021-01-22,161.71000,162.48000,160.20000,161.27000,146.18500,-1.38%,1215048 +2021-01-25,166.64000,170.69000,163.36000,165.68000,150.18200,2.73%,4702392 +2021-01-26,166.00000,166.39000,162.22000,163.13000,147.87100,-1.54%,1833824 +2021-01-27,160.61500,161.99000,154.45000,155.85000,141.27200,-4.46%,2711629 +2021-01-28,159.99000,162.91000,157.61000,159.79000,144.84300,2.53%,3866812 +2021-01-29,187.73400,188.34000,167.33000,169.25000,153.41900,5.92%,9055496 +2021-02-01,174.30000,186.50000,174.30000,185.79000,168.41100,9.77%,5643276 +2021-02-02,188.58000,189.70000,181.35000,185.49000,168.13900,-0.16%,3571560 +2021-02-03,186.47000,186.75000,179.07000,179.46000,162.67400,-3.25%,3185419 +2021-02-04,178.19500,181.00000,172.89000,179.10000,162.34700,-0.20%,5007301 +2021-02-05,180.09000,182.00000,178.23500,178.95000,162.21100,-0.08%,2509039 +2021-02-08,180.32000,182.50000,178.53000,181.57000,164.58600,1.46%,2182708 +2021-02-09,180.74000,186.69000,180.61700,182.91000,165.80100,0.74%,2499247 +2021-02-10,184.69500,186.60000,181.20000,185.29000,167.95800,1.30%,1992211 +2021-02-11,186.88100,189.49000,184.23000,188.76000,171.10400,1.87%,2072891 +2021-02-12,187.67000,190.34000,186.18000,189.50000,172.22800,0.39%,1903711 +2021-02-16,191.21000,195.82000,191.06000,194.14000,176.44500,2.45%,2491696 +2021-02-17,192.86000,193.78000,187.70000,192.09000,174.58200,-1.06%,2110690 +2021-02-18,189.10000,190.71000,185.53000,187.91000,170.78300,-2.18%,2393173 +2021-02-19,190.12000,193.41000,189.42000,192.17000,174.65400,2.27%,2016567 +2021-02-22,189.48000,192.00000,183.64100,183.93000,167.16500,-4.29%,2442282 +2021-02-23,181.67000,185.33000,174.51000,183.75000,167.00200,-0.10%,2556392 +2021-02-24,181.71000,190.58000,180.04000,190.36000,173.00900,3.60%,2321755 +2021-02-25,186.55000,188.87000,175.00000,176.14000,160.08500,-7.47%,3681765 +2021-02-26,179.36000,180.72000,173.91000,177.82000,161.61200,0.95%,2902165 +2021-03-01,181.10000,186.79000,178.65000,186.46000,169.46500,4.86%,2116423 +2021-03-02,187.31000,187.31000,179.83000,179.89000,163.49400,-3.52%,1575391 +2021-03-03,180.75000,181.22000,175.07000,175.21000,159.24000,-2.60%,1827907 +2021-03-04,174.14000,175.29000,163.69000,167.21000,151.96900,-4.57%,2990456 +2021-03-05,168.20000,173.71000,159.54000,173.44000,157.63100,3.73%,3579751 +2021-03-08,171.29000,172.64000,161.00000,161.20000,146.50700,-7.06%,3494551 +2021-03-09,167.62000,173.34000,164.43000,172.41000,156.69500,6.95%,2589097 +2021-03-10,171.69000,174.39500,166.27000,167.66000,152.37800,-2.76%,2852017 +2021-03-11,173.06000,176.65000,172.73000,173.75000,157.91300,3.63%,2371854 +2021-03-12,169.58000,172.69000,167.91000,172.31000,156.60400,-0.83%,1590356 +2021-03-15,173.60000,178.97000,171.67500,178.79000,162.49400,3.76%,1894084 +2021-03-16,180.94500,184.34000,179.78000,181.04000,164.53900,1.26%,1954372 +2021-03-17,179.46000,184.03000,176.68000,182.81000,166.14700,0.98%,1772883 +2021-03-18,179.23000,180.34000,174.41000,174.69000,158.76800,-4.44%,1744779 +2021-03-19,175.56000,177.38000,172.01000,175.79000,159.76700,0.63%,2604848 +2021-03-22,177.33000,182.55000,176.10000,179.82000,163.43000,2.29%,1498919 +2021-03-23,181.83300,181.83300,174.37000,175.38000,159.39500,-2.47%,1279323 +2021-03-24,177.88000,177.92000,171.01000,171.19000,155.58700,-2.39%,1820283 +2021-03-25,167.38000,172.90000,166.05000,172.13000,156.44100,0.55%,1741334 +2021-03-26,171.48000,182.49000,171.34500,182.18000,165.57500,5.84%,2185857 +2021-03-29,180.11000,180.48000,176.58700,179.32000,162.97600,-1.57%,1898603 +2021-03-30,177.25000,179.18000,176.11000,178.51000,162.23900,-0.45%,1227883 +2021-03-31,179.71000,185.21000,179.58000,183.48000,166.75600,2.78%,2324998 +2021-04-01,186.00000,188.52000,184.78000,187.70000,170.59200,2.30%,2758131 +2021-04-05,191.41000,191.97000,188.17000,191.65000,174.18200,2.10%,1815408 +2021-04-06,190.10000,191.11000,186.45000,188.88000,171.66400,-1.45%,1600247 +2021-04-07,189.23000,189.33500,185.96000,187.23000,170.16500,-0.87%,1143572 +2021-04-08,189.81000,190.50000,187.60000,189.66000,172.37300,1.30%,1757259 +2021-04-09,188.00000,188.98000,186.55000,188.73000,171.52800,-0.49%,1191252 +2021-04-12,187.65000,188.30000,186.09000,188.12000,170.97300,-0.32%,1090510 +2021-04-13,189.04000,190.43000,186.42000,189.29000,172.03700,0.62%,1081248 +2021-04-14,188.41000,194.49000,186.65000,187.84000,170.71900,-0.77%,2047345 +2021-04-15,190.12000,191.81000,188.22000,190.65000,173.27300,1.50%,1264847 +2021-04-16,190.46000,192.84000,189.43000,189.76000,172.46400,-0.47%,1610707 +2021-04-19,188.67700,189.93000,184.37000,185.87000,168.92800,-2.05%,1417612 +2021-04-20,185.54000,186.43600,181.30000,182.72000,166.06600,-1.69%,1106087 +2021-04-21,182.83000,186.85000,181.53500,186.62000,169.61000,2.13%,1518561 +2021-04-22,186.34000,187.10000,182.18000,183.42000,166.70200,-1.71%,1366861 +2021-04-23,191.99000,193.95000,189.77000,190.92000,173.51800,4.09%,2439272 +2021-04-26,194.84000,201.99000,192.83000,199.66000,181.46200,4.58%,3746819 +2021-04-27,201.17500,201.49000,196.45000,197.40000,179.40800,-1.13%,2057759 +2021-04-28,197.67000,198.75000,194.78800,196.41000,178.50800,-0.50%,1538719 +2021-04-29,202.83000,204.00000,195.10000,197.86000,179.82600,0.74%,3336017 +2021-04-30,184.60000,186.76000,180.59000,181.33000,164.80200,-8.35%,7121069 +2021-05-03,182.00000,183.16500,175.25000,176.34000,160.26700,-2.75%,4208085 +2021-05-04,174.69000,174.69000,170.10000,173.57000,157.75000,-1.57%,3334370 +2021-05-05,174.71200,176.72000,172.53500,174.01000,158.14900,0.25%,1925509 +2021-05-06,173.25000,176.30000,171.74000,175.93000,159.89400,1.10%,1769380 +2021-05-07,177.97600,178.21400,173.60500,175.12000,159.15800,-0.46%,1918399 +2021-05-10,171.43500,171.62000,165.84000,165.95000,150.82400,-5.24%,3599993 +2021-05-11,160.98000,167.39800,160.20800,166.89000,151.67800,0.57%,2505578 +2021-05-12,162.79000,164.97000,160.64600,161.53000,146.80700,-3.21%,2347694 +2021-05-13,163.48000,165.25000,160.68000,162.19000,147.40700,0.41%,1641209 +2021-05-14,164.77000,167.23000,163.26000,165.45000,150.37000,2.01%,1903690 +2021-05-17,163.98000,164.29000,161.01000,164.16000,149.65200,-0.78%,1329838 +2021-05-18,165.52000,165.98700,162.95000,162.97000,148.56700,-0.72%,1051506 +2021-05-19,160.94000,166.66000,159.77000,166.37000,151.66600,2.09%,1871231 +2021-05-20,166.90000,169.80000,166.90000,168.63000,153.72700,1.36%,1434510 +2021-05-21,169.54000,170.48000,166.23000,166.70000,151.96700,-1.14%,1519237 +2021-05-24,168.17000,170.17000,166.87000,168.88000,153.95500,1.31%,1180116 +2021-05-25,170.25000,171.66200,169.01000,170.03000,155.00300,0.68%,1532549 +2021-05-26,170.08000,171.19000,167.39000,168.85000,153.92700,-0.69%,1487513 +2021-05-27,167.43000,172.38000,166.50000,170.87000,155.76900,1.20%,2342065 +2021-05-28,172.29000,172.47000,169.65000,170.00000,154.97600,-0.51%,1353589 +2021-06-01,171.02000,173.23000,169.03000,170.39000,155.33100,0.23%,1460393 +2021-06-02,170.14000,172.38000,168.91000,171.81000,156.62600,0.83%,973736 +2021-06-03,169.51000,170.21000,167.15000,167.23000,152.45000,-2.67%,1457190 +2021-06-04,168.30000,171.90000,168.17000,170.41000,155.34900,1.90%,1293016 +2021-06-07,169.54000,170.42000,167.76000,169.72000,154.72000,-0.40%,1307101 +2021-06-08,171.76000,172.15000,167.91000,168.23000,153.36200,-0.88%,1143442 +2021-06-09,169.11000,169.75000,167.68000,168.53000,153.63600,0.18%,984499 +2021-06-10,168.78000,171.00000,167.76000,169.41000,154.43800,0.52%,1193609 +2021-06-11,170.71200,171.19000,169.52000,171.12000,155.99700,1.01%,912652 +2021-06-14,171.70000,174.03000,170.90000,173.83000,158.46700,1.58%,1096056 +2021-06-15,173.57000,174.29000,171.38000,171.66000,156.48900,-1.25%,1219385 +2021-06-16,172.48000,173.05000,169.27000,170.98000,155.86900,-0.40%,1235003 +2021-06-17,170.02000,174.09000,170.02000,172.46000,157.21800,0.87%,1458101 +2021-06-18,170.01400,171.27000,167.50000,168.31000,153.43500,-2.41%,2282570 +2021-06-21,168.74100,172.72000,168.63000,171.54000,156.37900,1.92%,1335983 +2021-06-22,171.95000,172.96000,170.90000,171.79000,156.60700,0.15%,1085200 +2021-06-23,171.88200,175.13000,171.88200,173.23000,157.92000,0.84%,992155 +2021-06-24,175.31300,178.65500,175.10000,177.79000,162.07700,2.63%,1430716 +2021-06-25,179.05000,181.20000,177.00000,178.70000,162.90700,0.51%,3458242 +2021-06-28,179.23000,184.30000,179.10000,182.70000,166.55300,2.24%,2122537 +2021-06-29,184.93000,191.71000,184.24500,190.95000,174.07400,4.52%,2964094 +2021-06-30,190.88500,192.35000,188.72000,191.75000,174.80300,0.42%,1897259 +2021-07-01,191.65000,191.83000,188.50000,189.01000,172.30600,-1.43%,1726865 +2021-07-02,190.54000,193.64200,189.72500,191.32000,174.41100,1.22%,1642171 +2021-07-06,190.62000,191.68000,188.75000,190.46000,173.62700,-0.45%,1333482 +2021-07-07,192.44500,192.70000,186.36100,188.28000,171.64000,-1.14%,1188556 +2021-07-08,184.00000,187.50000,182.24000,186.41000,169.93500,-0.99%,1454123 +2021-07-09,186.96000,189.83000,185.33000,189.57000,172.81600,1.70%,1137704 +2021-07-12,190.13000,191.68000,188.71000,191.20000,174.30200,0.86%,853176 +2021-07-13,190.51000,191.05000,188.65000,189.58000,172.82500,-0.85%,776166 +2021-07-14,194.40000,197.60000,190.65000,191.57000,174.63900,1.05%,2282904 +2021-07-15,191.70000,192.34000,188.15000,190.48000,173.64600,-0.57%,1657312 +2021-07-16,190.89000,192.83000,187.72000,188.11000,171.48500,-1.24%,1116943 +2021-07-19,185.34000,187.31400,183.97000,187.15000,170.61000,-0.51%,1597563 +2021-07-20,187.65000,190.70000,185.66000,189.42000,172.67900,1.21%,1243204 +2021-07-21,189.45000,193.04000,189.43500,193.00000,175.94300,1.89%,1153860 +2021-07-22,191.64000,192.50000,190.13000,191.04000,174.15600,-1.02%,1186482 +2021-07-23,192.22000,193.43000,190.64000,192.66000,175.63300,0.85%,1340848 +2021-07-26,192.27000,193.39000,190.32000,192.79000,175.75100,0.07%,917154 +2021-07-27,193.85000,193.95000,184.53500,188.16000,171.53100,-2.40%,1897039 +2021-07-28,189.30000,192.60000,188.43000,192.07000,175.09500,2.08%,1175278 +2021-07-29,192.00000,197.62000,192.00000,196.67000,179.28900,2.39%,2143689 +2021-07-30,184.61800,185.92000,177.67000,184.51000,168.20300,-6.18%,7405143 +2021-08-02,184.92500,188.76000,184.52200,187.33000,170.77400,1.53%,2643414 +2021-08-03,188.70000,189.68000,185.53000,188.19000,171.55800,0.46%,1716475 +2021-08-04,187.59000,188.61000,185.41500,186.79000,170.28200,-0.74%,1428924 +2021-08-05,186.75000,187.94000,184.52700,185.79000,169.37000,-0.54%,1544852 +2021-08-06,184.25000,186.70000,183.90000,186.03000,169.58900,0.13%,1222768 +2021-08-09,186.30000,186.68000,184.29000,185.70000,169.28800,-0.18%,837340 +2021-08-10,186.39000,186.97000,183.14000,184.82000,168.48600,-0.47%,1072852 +2021-08-11,186.09000,186.14000,183.19000,184.78000,168.44900,-0.02%,979474 +2021-08-12,184.15000,184.28000,181.55000,183.28000,167.08200,-0.81%,936468 +2021-08-13,183.62000,184.00000,182.51000,183.39000,167.18200,0.06%,912061 +2021-08-16,182.00000,182.30000,180.05500,181.67000,166.12500,-0.94%,974552 +2021-08-17,180.50000,180.50000,177.19000,178.66000,163.37200,-1.66%,1331746 +2021-08-18,177.57000,179.19000,174.98000,175.25000,160.25400,-1.91%,1733526 +2021-08-19,174.30800,178.00000,173.30000,177.23000,162.06500,1.13%,1303159 +2021-08-20,177.36000,179.14000,177.00000,178.88000,163.57300,0.93%,1022895 +2021-08-23,179.99000,181.31500,178.62000,180.92000,165.43900,1.14%,1297549 +2021-08-24,181.67000,182.90000,181.31800,182.07000,166.49000,0.64%,892062 +2021-08-25,182.32000,183.09000,180.38000,181.08000,165.58500,-0.54%,1009706 +2021-08-26,180.75000,181.72000,179.66000,180.91000,165.43000,-0.09%,874967 +2021-08-27,180.82000,184.17400,180.56000,183.45000,167.75200,1.40%,995674 +2021-08-30,184.67000,186.66000,183.76900,186.10000,170.17600,1.44%,1610150 +2021-08-31,186.87000,186.87000,182.20000,183.46000,167.76200,-1.42%,1577209 +2021-09-01,184.74000,184.74000,181.59000,181.66000,166.11600,-0.98%,1434672 +2021-09-02,182.14000,183.29000,180.59000,183.27000,167.58800,0.89%,934368 +2021-09-03,183.27000,185.43000,182.82000,183.01000,167.35000,-0.14%,828345 +2021-09-07,183.33000,183.70000,180.66000,181.45000,165.92400,-0.85%,827639 +2021-09-08,180.75000,180.88000,176.39000,177.71000,162.50400,-2.06%,1204950 +2021-09-09,177.50000,180.03000,177.24000,177.43000,162.24800,-0.16%,799276 +2021-09-10,178.44500,180.73500,177.10000,177.33000,162.15600,-0.06%,1076778 +2021-09-13,178.64000,181.27000,177.10000,181.22000,165.71300,2.19%,1246427 +2021-09-14,182.21000,182.24000,177.70000,178.13000,162.88800,-1.71%,1528237 +2021-09-15,178.30000,178.30000,175.64500,176.77000,161.64400,-0.76%,1100919 +2021-09-16,175.50000,178.90700,174.36000,178.74000,163.44500,1.11%,1209834 +2021-09-17,178.42000,178.42000,173.60000,175.26000,160.26300,-1.95%,2231738 +2021-09-20,172.00000,172.09000,167.85000,170.45000,155.86500,-2.74%,1768115 +2021-09-21,171.69000,173.10000,169.86700,170.85000,156.23100,0.23%,1326440 +2021-09-22,170.80000,174.18000,170.63000,172.92000,158.12300,1.21%,1096128 +2021-09-23,173.84000,175.44000,173.17000,173.34000,158.50700,0.24%,847171 +2021-09-24,172.36000,173.91000,171.24000,172.65000,157.87700,-0.40%,660597 +2021-09-27,170.51000,173.79000,169.50000,171.73000,157.03500,-0.53%,1175024 +2021-09-28,168.57000,170.92000,166.68500,166.80000,152.52700,-2.87%,1695451 +2021-09-29,167.72000,168.71000,166.22000,166.55000,152.29900,-0.15%,1240683 +2021-09-30,167.67000,169.07000,164.27000,164.78000,150.68000,-1.06%,1275724 +2021-10-01,165.80000,166.20000,161.79000,163.92000,149.89400,-0.52%,1700376 +2021-10-04,163.20000,163.41000,159.11600,159.69000,146.02600,-2.58%,2347753 +2021-10-05,160.55000,162.01500,158.69000,160.34000,146.62000,0.41%,2027444 +2021-10-06,158.63000,161.43300,157.55000,161.13000,147.34200,0.49%,1325793 +2021-10-07,162.81000,165.36000,162.16000,162.24000,148.35700,0.69%,1339962 +2021-10-08,162.92000,163.11500,160.05300,160.86000,147.09500,-0.85%,917295 +2021-10-11,160.66000,162.30000,159.38000,159.46000,145.81500,-0.87%,979148 +2021-10-12,160.00000,160.65000,157.87000,158.65000,145.07500,-0.51%,1337240 +2021-10-13,155.00000,157.69800,154.53000,155.22000,141.93800,-2.16%,2763516 +2021-10-14,156.90000,160.36700,156.61000,160.24000,146.52800,3.23%,1584563 +2021-10-15,161.21600,162.41000,160.05000,160.53000,146.79400,0.18%,1073090 +2021-10-18,159.33000,161.41000,158.15000,161.28000,147.47900,0.47%,1439992 +2021-10-19,162.22000,165.62000,161.50000,164.75000,150.65300,2.15%,1814646 +2021-10-20,164.75000,166.95000,163.73000,165.64000,151.46600,0.54%,1380928 +2021-10-21,165.00000,167.15000,165.00000,166.97000,152.68300,0.80%,782637 +2021-10-22,166.94000,167.84500,165.00000,165.12000,150.99100,-1.11%,1158607 +2021-10-25,165.87800,166.00000,164.87600,165.18000,151.04600,0.04%,845901 +2021-10-26,167.12000,167.67000,163.95000,164.33000,150.26800,-0.51%,1189269 +2021-10-27,164.08000,168.37000,163.16000,165.90000,151.70400,0.96%,1304152 +2021-10-28,166.88000,170.31000,166.77500,169.84000,155.30700,2.37%,1382323 +2021-10-29,167.65000,169.61000,165.65000,167.13000,152.82900,-1.60%,1598663 +2021-11-01,167.31000,169.83000,166.90000,169.80000,155.27000,1.60%,1088804 +2021-11-02,170.15000,172.06000,169.64000,170.75000,156.13900,0.56%,1283982 +2021-11-03,171.14000,174.14100,170.00000,173.51000,158.66300,1.62%,1593308 +2021-11-04,172.27000,172.54000,167.04500,171.38000,156.71500,-1.23%,3401726 +2021-11-05,168.20500,168.90000,159.20000,164.06000,150.02200,-4.27%,6146716 +2021-11-08,164.91000,169.29000,162.86000,167.77000,153.41400,2.26%,3349412 +2021-11-09,167.98000,168.40000,163.70000,164.16000,150.11300,-2.15%,1912255 +2021-11-10,163.13000,164.28000,160.02000,160.31000,146.59200,-2.35%,1904197 +2021-11-11,161.95000,162.34500,159.60000,161.99000,148.12900,1.05%,1504691 +2021-11-12,162.27000,165.02000,161.84900,164.56000,150.47900,1.59%,1567174 +2021-11-15,165.18000,165.69800,162.71000,163.21000,149.24400,-0.82%,1425222 +2021-11-16,162.92000,164.58000,162.45000,163.77000,149.75600,0.34%,1792782 +2021-11-17,163.26000,164.71000,162.25000,162.97000,149.02500,-0.49%,1780913 +2021-11-18,165.51000,165.79000,161.51000,163.11000,149.15300,0.09%,2038624 +2021-11-19,162.44000,163.17200,160.51000,160.71000,146.95800,-1.47%,1688523 +2021-11-22,161.05500,161.26000,156.50000,156.53000,143.64800,-2.60%,1699212 +2021-11-23,156.11500,158.38000,154.02000,156.80000,143.89600,0.17%,1952406 +2021-11-24,155.88000,157.12000,151.30000,157.04000,144.11600,0.15%,1949483 +2021-11-26,154.76000,156.58000,151.58000,152.48000,139.93100,-2.90%,1667838 +2021-11-29,154.12000,155.34000,151.43000,154.92000,142.17000,1.60%,2166694 +2021-11-30,153.98000,156.26000,150.45000,151.66000,139.17900,-2.10%,3150090 +2021-12-01,153.71000,156.11000,150.00000,150.17000,137.81100,-0.98%,1855021 +2021-12-02,146.31000,151.45000,144.27000,149.70000,137.38000,-0.31%,2812232 +2021-12-03,151.51000,152.88000,147.74000,149.41000,137.11400,-0.19%,1692230 +2021-12-06,150.02000,153.37000,147.98000,152.42000,139.87600,2.01%,1730769 +2021-12-07,155.00000,158.20000,154.72000,157.32000,144.37300,3.21%,1770737 +2021-12-08,157.00000,161.57000,155.18000,160.08000,146.90600,1.75%,1806736 +2021-12-09,159.22500,163.78000,159.00000,161.02000,147.76800,0.59%,2137515 +2021-12-10,163.47000,164.47000,159.93000,162.48000,149.10800,0.91%,1695504 +2021-12-13,162.24000,163.34000,158.89000,159.51000,146.38300,-1.83%,1395799 +2021-12-14,159.16000,161.33000,158.39600,159.38000,146.26300,-0.08%,1369503 +2021-12-15,159.65000,160.13000,153.80000,159.94000,146.77700,0.35%,2427518 +2021-12-16,160.62000,161.41000,142.00000,146.39000,134.34200,-8.47%,7010955 +2021-12-17,144.77000,152.80000,144.59000,151.70000,139.21500,3.63%,5005240 +2021-12-20,149.47000,151.33000,148.65000,149.91000,137.57300,-1.18%,1512774 +2021-12-21,152.04000,152.72000,149.45000,152.63000,140.06900,1.81%,1200424 +2021-12-22,152.15000,152.63000,150.54000,152.42000,139.87600,-0.14%,935439 +2021-12-23,152.56000,154.81000,151.92000,153.42000,140.79400,0.66%,882853 +2021-12-27,153.68000,155.40000,152.76000,155.36000,142.57400,1.26%,1228830 +2021-12-28,156.40000,156.81000,154.86000,155.94000,143.10700,0.37%,1110331 +2021-12-29,156.10000,158.48000,156.07500,156.37000,143.50100,0.28%,826086 +2021-12-30,156.50000,158.05000,155.41000,155.80000,142.97800,-0.36%,1048296 +2021-12-31,155.80000,157.03000,155.05500,155.14000,142.37200,-0.42%,854609 +2022-01-03,155.65000,160.60000,155.65000,159.78000,146.63100,2.99%,2225217 +2022-01-04,160.81000,163.47000,157.30000,161.25000,147.98000,0.92%,1550478 +2022-01-05,160.58000,162.89000,157.96000,158.08000,145.07000,-1.97%,1909763 +2022-01-06,158.09000,160.62000,156.44000,158.14000,145.12500,0.04%,1502908 +2022-01-07,158.71000,159.78000,154.09000,154.21000,141.51900,-2.49%,1685334 +2022-01-10,152.35000,154.29000,149.35600,154.09000,141.40900,-0.08%,2181554 +2022-01-11,151.62700,156.65000,151.22000,156.09000,143.24400,1.30%,1611703 +2022-01-12,157.53000,159.03000,154.66000,156.11000,143.26300,0.01%,1154329 +2022-01-13,156.72000,158.03000,152.26000,152.62000,140.06000,-2.24%,1525331 +2022-01-14,151.10000,155.77000,151.00000,155.65000,142.84000,1.99%,1225348 +2022-01-18,153.23000,153.74000,150.10000,151.65000,139.17000,-2.57%,1828045 +2022-01-19,152.07000,152.45000,145.36000,145.88000,133.87400,-3.80%,2078462 +2022-01-20,147.10000,148.82000,142.88000,142.99000,131.22200,-1.98%,1946831 +2022-01-21,142.42900,145.02000,139.61000,139.90000,128.38700,-2.16%,1999757 +2022-01-24,138.17000,143.99000,134.36000,143.84000,132.00200,2.82%,2709277 +2022-01-25,140.22000,143.20000,137.67500,139.81000,128.30400,-2.80%,1954410 +2022-01-26,143.13000,147.86000,139.96000,142.03000,130.34100,1.59%,2357106 +2022-01-27,143.94000,144.24000,135.68000,137.35000,126.04600,-3.30%,2709083 +2022-01-28,138.66000,140.09000,133.78000,139.97000,128.45100,1.91%,2084855 +2022-01-31,139.54000,146.78000,139.00500,146.52000,134.46200,4.68%,2091455 +2022-02-01,146.25000,146.71000,142.35000,146.31000,134.26900,-0.14%,1717603 +2022-02-02,147.50000,148.74000,145.40000,148.47000,136.25100,1.48%,2001271 +2022-02-03,144.20000,145.08000,138.35000,138.54000,127.13900,-6.69%,3765973 +2022-02-04,134.69000,135.86000,129.72300,135.10000,123.98200,-2.48%,4247090 +2022-02-07,136.01000,137.96000,135.24000,136.09000,124.89000,0.73%,2530511 +2022-02-08,135.85000,140.63000,134.86000,140.24000,128.69900,3.05%,1998173 +2022-02-09,141.80000,144.52000,138.63000,143.94000,132.09400,2.64%,2328247 +2022-02-10,141.36000,145.82000,140.00000,140.86000,129.26800,-2.14%,2113768 +2022-02-11,141.15000,141.45000,132.25000,133.13000,122.17400,-5.49%,2574644 +2022-02-14,133.25000,137.11500,133.23000,134.73000,123.64200,1.20%,2096906 +2022-02-15,137.25000,139.87500,136.36000,139.59000,128.10200,3.61%,1569698 +2022-02-16,137.90000,140.82000,137.22000,140.20000,128.66200,0.44%,1172437 +2022-02-17,138.37000,138.94000,136.31000,136.42000,125.19300,-2.70%,1657209 +2022-02-18,136.22200,138.40000,134.50000,136.58000,125.85400,0.12%,1796929 +2022-02-22,135.14000,138.29000,133.35000,134.86000,124.26900,-1.26%,2286069 +2022-02-23,136.80000,138.69500,133.25000,133.38000,122.90500,-1.10%,1893969 +2022-02-24,129.00000,139.04000,128.42000,138.83000,127.92700,4.09%,2474787 +2022-02-25,138.92000,139.85000,136.19000,139.32000,128.37900,0.35%,2045987 +2022-02-28,137.99000,139.71000,135.53000,138.17000,127.31900,-0.83%,1697706 +2022-03-01,137.22000,138.80000,132.08000,133.05000,122.60100,-3.71%,1923217 +2022-03-02,133.90000,137.71000,133.28000,136.82000,126.07500,2.83%,1635800 +2022-03-03,138.36000,138.77000,135.43000,136.86000,126.11200,0.03%,1924089 +2022-03-04,136.02000,137.20000,133.95000,135.89000,125.21800,-0.71%,1810965 +2022-03-07,136.20000,136.96000,128.61000,128.77000,118.65700,-5.24%,2382213 +2022-03-08,129.23000,136.77000,127.81100,132.08000,121.70700,2.57%,2033777 +2022-03-09,135.69000,136.00000,132.99000,134.16000,123.62400,1.57%,1826248 +2022-03-10,131.92000,132.92500,128.90000,131.47000,121.14500,-2.01%,1262372 +2022-03-11,133.00000,133.39000,127.34000,127.54000,117.52400,-2.99%,1388463 +2022-03-14,127.27000,127.80000,118.99000,120.56000,111.09200,-5.47%,3497900 +2022-03-15,121.37000,125.91000,120.79000,125.49000,115.63500,4.09%,2366566 +2022-03-16,127.20000,131.30000,125.40500,131.07000,120.77600,4.45%,2205901 +2022-03-17,130.46000,132.98000,129.05000,132.96000,122.51800,1.44%,1500559 +2022-03-18,131.55000,135.26000,130.38000,135.18000,124.56400,1.67%,4453695 +2022-03-21,134.67000,136.10000,132.21000,134.54000,123.97400,-0.47%,2221506 +2022-03-22,134.43000,138.75000,134.43000,137.52000,126.72000,2.21%,1919288 +2022-03-23,136.36000,137.91000,133.30000,133.30000,122.83100,-3.07%,1190189 +2022-03-24,135.02000,138.51000,133.47000,138.43000,127.55800,3.85%,1363579 +2022-03-25,138.90000,139.02000,135.91000,138.00000,127.16200,-0.31%,1070955 +2022-03-28,136.10000,137.25500,132.71400,137.06000,126.29600,-0.68%,1694407 +2022-03-29,139.63000,141.26000,137.93000,140.29000,129.27200,2.36%,1461801 +2022-03-30,139.32000,139.45500,135.80000,136.40000,125.68800,-2.77%,1501305 +2022-03-31,136.41000,137.30000,133.13500,133.28000,122.81300,-2.29%,1713783 +2022-04-01,133.98000,134.56000,128.33000,132.03000,121.66100,-0.94%,2150031 +2022-04-04,133.24000,136.20000,132.55000,134.28000,123.73400,1.70%,1605035 +2022-04-05,133.62000,134.08500,127.80000,127.92000,117.87400,-4.74%,2216558 +2022-04-06,125.95500,127.69000,124.00000,124.48000,114.70400,-2.69%,2707225 +2022-04-07,123.46000,124.83000,120.30000,123.06000,113.39600,-1.14%,2441091 +2022-04-08,122.79000,124.14000,120.97000,122.28000,112.67700,-0.63%,1417288 +2022-04-11,121.41000,124.35000,120.82000,120.94000,111.44200,-1.10%,1972988 +2022-04-12,122.37000,123.57000,119.92000,120.34000,110.88900,-0.50%,1547232 +2022-04-13,120.58000,123.20000,119.76000,122.37000,112.76000,1.69%,1466806 +2022-04-14,123.01000,123.13000,117.65000,117.73000,108.48400,-3.79%,2220393 +2022-04-18,117.30000,120.00000,117.16000,119.26000,109.89400,1.30%,1593070 +2022-04-19,119.49000,122.20000,118.16000,122.00000,112.41900,2.30%,1564515 +2022-04-20,123.11000,123.82000,120.41000,120.81000,111.32200,-0.98%,1475779 +2022-04-21,122.72000,124.19000,117.83000,118.13000,108.85300,-2.22%,1978364 +2022-04-22,117.99000,118.91000,114.89000,115.10000,106.06100,-2.56%,1898882 +2022-04-25,114.63000,118.03000,113.26000,117.88000,108.62200,2.42%,1517500 +2022-04-26,116.51000,116.77800,112.37000,112.39000,103.56300,-4.66%,1709646 +2022-04-27,111.20000,115.22000,111.20000,112.06000,103.25900,-0.29%,1882623 +2022-04-28,114.00000,119.07000,112.50000,117.65000,108.41000,4.99%,2567752 +2022-04-29,116.50000,119.00000,113.05000,113.30000,104.40200,-3.70%,2131854 +2022-05-02,114.01000,118.70000,113.54000,118.51000,109.20300,4.60%,2169660 +2022-05-03,118.29000,120.79000,116.97000,119.47000,110.08700,0.81%,2482050 +2022-05-04,114.14000,114.83000,103.13000,113.53000,104.61400,-4.97%,8942291 +2022-05-05,111.13000,111.16000,105.48000,107.44000,99.00200,-5.36%,3734456 +2022-05-06,107.19000,107.87000,103.41000,105.71000,97.40800,-1.61%,2872407 +2022-05-09,104.33000,106.41500,101.84000,102.17000,94.14600,-3.35%,2514692 +2022-05-10,104.23000,104.93000,100.07000,102.76000,94.69000,0.58%,2639580 +2022-05-11,101.99000,103.80500,99.20000,99.32000,91.52000,-3.35%,2228149 +2022-05-12,98.28000,101.38000,97.59000,99.95000,92.10000,0.63%,2537537 +2022-05-13,101.41000,104.08000,100.73000,103.48000,95.35300,3.53%,2414168 +2022-05-16,103.12000,103.48000,101.47800,101.99000,93.98000,-1.44%,1461265 +2022-05-17,104.16000,107.48000,103.02000,106.85000,98.45900,4.77%,2764992 +2022-05-18,105.12000,105.99000,101.40000,101.79000,93.79600,-4.74%,2797333 +2022-05-19,101.45000,103.77000,100.02100,101.25000,93.29800,-0.53%,2061368 +2022-05-20,103.39000,103.50500,98.88000,103.00000,94.91100,1.73%,2667314 +2022-05-23,102.89000,103.25000,100.79000,102.27000,94.75400,-0.71%,1390619 +2022-05-24,101.26000,101.26000,98.51000,99.88000,92.54000,-2.34%,1775208 +2022-05-25,99.65000,102.24000,99.16000,101.70000,94.22600,1.82%,1511658 +2022-05-26,100.99000,105.32500,100.53000,104.54000,96.85700,2.79%,2243960 +2022-05-27,105.80000,108.73000,105.80000,108.71000,100.72100,3.99%,2447666 +2022-05-31,108.92000,109.63000,106.50000,108.87000,100.86900,0.15%,2414382 +2022-06-01,109.70000,109.97000,105.70000,107.27000,99.38700,-1.47%,1599923 +2022-06-02,106.98000,110.88000,106.35000,110.84000,102.69400,3.33%,1811000 +2022-06-03,108.35000,108.50000,106.50000,106.71000,98.86800,-3.73%,1401061 +2022-06-06,108.54000,109.17000,105.89800,106.84000,98.98800,0.12%,981966 +2022-06-07,105.90000,108.94000,105.21000,108.64000,100.65600,1.68%,1081501 +2022-06-08,108.34000,109.11000,105.98000,106.66000,98.82200,-1.82%,1144593 +2022-06-09,105.42000,106.88000,103.47000,103.47000,95.86600,-2.99%,1552015 +2022-06-10,101.73000,102.64300,99.68000,100.25000,92.88300,-3.11%,1565613 +2022-06-13,97.67000,98.96000,92.72000,93.17000,86.32300,-7.06%,3055078 +2022-06-14,94.14000,94.70000,91.83000,92.76000,85.94300,-0.44%,2790121 +2022-06-15,94.01000,96.00000,92.23000,94.62000,87.66600,2.01%,1861562 +2022-06-16,91.86000,92.00000,88.76000,89.75000,83.15400,-5.15%,3007283 +2022-06-17,90.42000,91.77000,89.12000,90.16000,83.53400,0.46%,4539090 +2022-06-21,91.84000,93.84800,91.56000,93.20000,86.35100,3.37%,2480627 +2022-06-22,91.94000,93.44000,91.08000,92.34000,85.55400,-0.92%,1777346 +2022-06-23,93.33000,94.35000,91.89000,94.27000,87.34200,2.09%,2218512 +2022-06-24,95.73000,98.37000,94.86000,98.03000,90.82600,3.99%,4185513 +2022-06-27,99.40000,100.70000,97.60000,98.09000,90.88100,0.06%,2302221 +2022-06-28,98.68000,100.57000,96.05000,96.22000,89.14900,-1.91%,2135081 +2022-06-29,93.33000,94.55000,92.10000,93.87000,86.97200,-2.44%,1990365 +2022-06-30,92.77000,94.37000,90.92000,92.64000,85.83200,-1.31%,1891980 +2022-07-01,91.93000,92.69000,89.43300,91.12000,84.42400,-1.64%,1790998 +2022-07-05,89.39000,93.85000,89.14000,93.85000,86.95300,3.00%,2372596 +2022-07-06,94.68000,96.44500,93.82500,95.53000,88.51000,1.79%,1928742 +2022-07-07,97.58000,98.64000,96.88000,98.23000,91.01100,2.83%,1847583 +2022-07-08,96.97000,98.80000,96.40000,97.87000,90.67800,-0.37%,1187328 +2022-07-11,96.32000,97.37000,95.19000,95.42000,88.40800,-2.50%,1689385 +2022-07-12,96.16000,97.84000,95.74000,96.51000,89.41800,1.14%,1520878 +2022-07-13,94.47000,98.38000,94.47000,97.88000,90.68700,1.42%,1785026 +2022-07-14,97.53000,99.87000,96.02000,99.42000,92.11400,1.57%,1682269 +2022-07-15,100.00000,101.18000,98.74300,101.06000,93.63300,1.65%,1666995 +2022-07-18,102.58500,102.58500,99.39000,99.96000,92.61400,-1.09%,1626636 +2022-07-19,101.44000,104.54400,100.84000,104.24000,96.58000,4.28%,2393082 +2022-07-20,104.17000,107.38000,103.50000,106.94000,99.08100,2.59%,2101750 +2022-07-21,107.13000,108.24000,106.13000,108.15000,100.20200,1.13%,1127455 +2022-07-22,107.97000,108.35000,104.97000,106.07000,98.27500,-1.92%,1325252 +2022-07-25,105.45000,105.94000,104.24000,105.84000,98.06200,-0.22%,1212435 +2022-07-26,104.88000,104.88000,102.57000,102.87000,95.31000,-2.81%,1871472 +2022-07-27,104.88000,107.69000,104.34000,107.04000,99.17400,4.05%,1964543 +2022-07-28,106.84000,107.76000,104.91000,107.67000,99.75700,0.59%,1505271 +2022-07-29,107.64000,109.12000,106.88000,108.88000,100.87900,1.12%,1392803 +2022-08-01,108.30000,110.39000,107.35000,109.41000,101.37000,0.49%,1324811 +2022-08-02,108.40000,109.71000,107.41000,108.13000,100.18400,-1.17%,959244 +2022-08-03,108.52000,112.13000,108.52000,111.92000,103.69500,3.51%,2220771 +2022-08-04,111.33000,113.78000,109.47100,113.52000,105.17800,1.43%,3792948 +2022-08-05,112.98000,114.63000,111.29000,112.66000,104.38100,-0.76%,2723195 +2022-08-08,112.18000,113.38000,110.75000,112.13000,103.89000,-0.47%,2725599 +2022-08-09,109.65000,109.96000,105.32000,106.79000,98.94200,-4.76%,2465678 +2022-08-10,109.63000,111.88000,108.60000,111.01000,102.85200,3.95%,1724996 +2022-08-11,111.81000,113.64000,110.06000,110.25000,102.14800,-0.68%,1203914 +2022-08-12,111.37000,113.97000,110.99000,113.41000,105.07600,2.87%,1520722 +2022-08-15,113.20000,113.90000,111.24000,112.55000,104.27900,-0.76%,1032582 +2022-08-16,112.14000,112.28500,110.14000,111.27000,103.09300,-1.14%,935116 +2022-08-17,109.77500,109.79000,107.44000,108.78000,100.78600,-2.24%,1186411 +2022-08-18,108.78000,111.53000,108.20000,111.08000,102.91700,2.11%,2748801 +2022-08-19,109.75000,110.56000,107.66000,108.11000,100.16500,-2.67%,1760763 +2022-08-22,106.34000,106.43000,103.46000,103.87000,96.23700,-3.92%,1916356 +2022-08-23,104.00000,105.63000,103.88000,104.48000,96.80200,0.59%,1158324 +2022-08-24,103.82000,104.93000,102.98000,104.49000,97.38600,0.01%,1342971 +2022-08-25,105.01000,108.47000,105.00000,108.41000,101.03900,3.75%,1774526 +2022-08-26,108.13000,108.73000,102.35000,102.40000,95.43800,-5.54%,2387745 +2022-08-29,101.49000,102.59000,100.49000,100.83000,93.97400,-1.53%,1466634 +2022-08-30,102.32000,102.32000,98.55000,99.30000,92.54800,-1.52%,1492776 +2022-08-31,99.92000,100.07000,97.72000,98.55000,91.84900,-0.76%,1733019 +2022-09-01,96.92000,99.81000,96.08000,99.59000,92.81900,1.06%,1638646 +2022-09-02,100.88000,101.49000,97.71000,98.40000,91.71000,-1.19%,1495944 +2022-09-06,99.00000,99.32000,96.40000,97.65000,91.01100,-0.76%,1314442 +2022-09-07,98.18000,99.80500,97.51000,99.30000,92.54800,1.69%,1277933 +2022-09-08,98.33000,100.19000,97.02500,99.88000,93.08900,0.58%,1378716 +2022-09-09,101.00000,103.03000,100.71000,102.64000,95.66100,2.76%,1357437 +2022-09-12,103.26000,104.19000,102.50000,103.62000,96.57500,0.95%,1340644 +2022-09-13,99.82000,101.13000,97.47000,97.88000,91.22500,-5.54%,3349618 +2022-09-14,98.54000,100.24000,97.52000,100.01000,93.21000,2.18%,1880707 +2022-09-15,99.96000,102.92000,99.47000,100.20000,93.38700,0.19%,2899555 +2022-09-16,99.50000,100.70000,97.38000,99.88000,93.08900,-0.32%,2661370 +2022-09-19,98.95000,101.03500,98.35000,99.84000,93.05200,-0.04%,1456020 +2022-09-20,98.95000,99.55000,97.32000,98.14000,91.46700,-1.70%,2266397 +2022-09-21,98.27000,102.26000,97.72000,97.76000,91.11300,-0.39%,1733646 +2022-09-22,97.75000,98.16000,94.83900,95.65000,89.14700,-2.16%,1875811 +2022-09-23,95.11000,95.52000,92.54500,94.34000,87.92600,-1.37%,2174540 +2022-09-26,94.27000,95.66000,92.66000,92.87000,86.55600,-1.56%,1855486 +2022-09-27,94.07000,94.92000,91.85000,93.26000,86.91900,0.42%,1473794 +2022-09-28,91.97000,93.43000,91.37500,92.96000,86.64000,-0.32%,2384653 +2022-09-29,91.43000,91.60000,88.34000,89.26000,83.19100,-3.98%,2684550 +2022-09-30,88.30000,89.17000,85.18000,85.27000,79.47200,-4.47%,2703157 +2022-10-03,86.43000,88.90000,85.38500,87.88000,81.90500,3.06%,2526216 +2022-10-04,89.76000,92.26000,89.76000,92.18000,85.91300,4.89%,3118227 +2022-10-05,91.19000,94.05000,90.18000,93.34000,86.99400,1.26%,1538066 +2022-10-06,93.46000,95.27000,92.22000,92.61000,86.31300,-0.78%,1675892 +2022-10-07,90.18000,90.39500,86.95000,87.20000,81.27100,-5.84%,2592452 +2022-10-10,87.31000,87.47000,83.28500,83.92000,78.21400,-3.76%,1893090 +2022-10-11,81.16000,83.13000,80.26000,81.16000,75.64200,-3.29%,3283249 +2022-10-12,80.93000,81.60000,79.32000,79.38000,73.98300,-2.19%,1761446 +2022-10-13,76.88000,85.45000,76.16000,83.80000,78.10200,5.57%,3758074 +2022-10-14,85.01000,85.12000,80.41000,80.64000,75.15700,-3.77%,2242373 +2022-10-17,82.87000,83.50500,80.87000,81.82000,76.25700,1.46%,1840994 +2022-10-18,84.04000,85.12500,80.41000,81.89000,76.32200,0.09%,2130170 +2022-10-19,81.23000,82.08000,80.35000,81.69000,76.13600,-0.24%,1399080 +2022-10-20,82.32000,83.89000,81.07000,81.44000,75.90300,-0.31%,1893127 +2022-10-21,81.07000,84.59000,80.87000,84.14000,78.41900,3.32%,1651655 +2022-10-24,84.20000,85.49000,82.77000,84.96000,79.18300,0.97%,1566075 +2022-10-25,84.96000,87.03000,84.71000,86.68000,80.78700,2.02%,1819029 +2022-10-26,85.71000,87.96000,84.85000,85.64000,79.81700,-1.20%,1863136 +2022-10-27,86.49000,87.07300,83.65000,83.84000,78.14000,-2.10%,2160862 +2022-10-28,84.53000,88.17500,84.16800,88.06000,82.07300,5.03%,2383011 +2022-10-31,87.53000,87.53000,85.50000,86.01000,80.16200,-2.33%,2192049 +2022-11-01,87.51000,87.86000,85.59000,86.42000,80.54400,0.48%,1189286 +2022-11-02,86.92000,88.02000,83.28000,83.39000,77.72000,-3.51%,1742310 +2022-11-03,81.90000,83.19000,80.08000,82.34000,76.74200,-1.26%,2561661 +2022-11-04,86.32000,89.32000,85.69000,87.93000,81.95200,6.79%,4231998 +2022-11-07,88.00000,89.04000,86.86000,88.25000,82.25000,0.36%,2287586 +2022-11-08,89.79000,90.79000,87.19000,88.66000,82.63200,0.46%,1997410 +2022-11-09,87.84000,87.84000,85.49000,85.55000,79.73300,-3.51%,2388059 +2022-11-10,90.63000,93.31000,89.82000,93.23000,86.89100,8.98%,3512518 +2022-11-11,93.06000,96.76500,92.69000,96.35000,89.79900,3.35%,1867638 +2022-11-14,95.51000,96.53000,93.98000,94.10000,87.70200,-2.34%,1763286 +2022-11-15,97.93000,98.45000,95.28000,96.54000,89.97600,2.59%,2262413 +2022-11-16,94.94000,95.32000,91.89000,92.39000,86.10800,-4.30%,2189406 +2022-11-17,90.42000,94.09000,90.35000,93.75000,87.37600,1.47%,1184606 +2022-11-18,95.05000,95.19000,92.98000,94.33000,87.91600,0.62%,1401856 +2022-11-21,93.06000,93.30000,91.96000,92.08000,86.39700,-2.39%,1421518 +2022-11-22,92.55000,94.22000,91.81000,94.18000,88.36800,2.28%,1809945 +2022-11-23,94.30000,96.30000,94.19000,94.99000,89.12800,0.86%,1267559 +2022-11-25,94.77000,94.92900,92.89000,92.91000,87.17600,-2.19%,1102528 +2022-11-28,91.55000,92.56000,90.55000,91.24000,85.60900,-1.80%,2129569 +2022-11-29,91.42000,92.08000,89.66000,90.27000,84.69900,-1.06%,1530006 +2022-11-30,90.76000,95.65000,89.14000,95.62000,89.71900,5.93%,3385468 +2022-12-01,96.14000,97.00000,94.65000,94.97000,89.10900,-0.68%,2455200 +2022-12-02,92.99000,93.98500,91.98000,93.96000,88.16100,-1.06%,1203014 +2022-12-05,93.60000,94.83000,92.30000,93.74000,87.95500,-0.23%,1517484 +2022-12-06,93.74000,93.76000,91.16500,92.24000,86.54700,-1.60%,1982499 +2022-12-07,91.45000,92.57000,91.21000,91.96000,86.28500,-0.30%,1525564 +2022-12-08,92.64000,95.45000,92.08000,95.17000,89.29600,3.49%,1843225 +2022-12-09,94.58000,95.98000,93.91500,94.52000,88.68700,-0.68%,1839245 +2022-12-12,93.95000,96.74000,93.53500,96.72000,90.75100,2.33%,1681787 +2022-12-13,100.54000,101.73000,96.80000,98.26000,92.19600,1.59%,2549078 +2022-12-14,98.27000,99.60000,95.88000,97.06000,91.07000,-1.22%,2246791 +2022-12-15,94.82000,95.62400,93.60500,93.74000,87.95500,-3.42%,2584066 +2022-12-16,92.93000,94.91000,91.87500,93.01000,87.27000,-0.78%,10620451 +2022-12-19,93.44000,93.77000,90.54000,91.68000,86.02200,-1.43%,2104999 +2022-12-20,90.43000,91.38000,89.55000,89.60000,84.07000,-2.27%,2063195 +2022-12-21,89.91000,92.36500,89.91000,91.90000,86.22800,2.57%,2190525 +2022-12-22,89.67000,90.17000,86.50000,88.73000,83.25400,-3.45%,2367472 +2022-12-23,88.10000,88.89000,86.60000,88.85000,83.36700,0.14%,1222369 +2022-12-27,88.06000,88.72000,86.74000,88.06000,82.62500,-0.89%,1663948 +2022-12-28,87.30000,88.46000,86.18000,86.80000,81.44300,-1.43%,1430360 +2022-12-29,87.87000,91.19000,87.66000,90.94000,85.32800,4.77%,1969441 +2022-12-30,89.45000,91.24000,89.00000,91.13000,85.50600,0.21%,1566916 +2023-01-03,92.20000,92.70000,90.43000,90.50000,84.91500,-0.69%,2090863 +2023-01-04,91.77000,93.63000,91.49500,93.48000,87.71100,3.29%,1966256 +2023-01-05,92.54000,94.15000,91.99000,92.42000,86.71600,-1.13%,1971411 +2023-01-06,93.33000,96.04000,92.61000,95.44000,89.55000,3.27%,1787217 +2023-01-09,96.92000,98.51000,95.75000,96.48000,90.52600,1.09%,1679949 +2023-01-10,96.99000,97.88000,95.55000,97.51000,91.49200,1.07%,1500319 +2023-01-11,98.08000,100.49000,97.23000,100.45000,94.25100,3.02%,1636705 +2023-01-12,100.64000,102.52000,99.00000,101.25000,95.00100,0.80%,1650677 +2023-01-13,100.10000,101.71000,99.74000,101.61000,95.33900,0.36%,968947 +2023-01-17,101.14000,103.82000,101.14000,102.57000,96.24000,0.94%,2698123 +2023-01-18,103.53000,104.79000,101.80000,101.80000,95.51700,-0.75%,1485608 +2023-01-19,100.85000,101.67000,99.75000,99.92000,93.75300,-1.85%,1839177 +2023-01-20,101.20000,103.20000,99.58000,103.06000,96.70000,3.14%,1656110 +2023-01-23,105.75000,110.08000,104.74000,109.61000,102.84500,6.36%,2799325 +2023-01-24,107.89000,109.82000,106.91000,107.31000,100.68700,-2.10%,1729226 +2023-01-25,105.80000,109.73000,105.50000,109.42000,102.66700,1.97%,1670732 +2023-01-26,109.99000,112.17000,108.93000,112.02000,105.10700,2.38%,1652741 +2023-01-27,111.02000,112.02900,110.41000,111.16000,104.30000,-0.77%,1383484 +2023-01-30,109.67000,110.36500,108.49000,108.58000,101.87900,-2.32%,1557698 +2023-01-31,108.05000,109.75000,107.82000,109.67000,102.90200,1.00%,1638351 +2023-02-01,109.45000,114.48000,109.42000,113.12000,106.13900,3.15%,2762024 +2023-02-02,112.93000,115.54800,111.81000,113.38000,106.38300,0.23%,2823616 +2023-02-03,111.20000,114.19000,110.71000,112.48000,105.53800,-0.79%,2339550 +2023-02-06,111.19000,112.09500,109.11000,109.28000,102.53600,-2.84%,2032674 +2023-02-07,114.67000,123.69000,113.48000,122.97000,115.38100,12.53%,5743499 +2023-02-08,121.42000,122.54000,119.41000,119.71000,112.32200,-2.65%,2535888 +2023-02-09,121.06000,123.60000,119.75000,120.87000,113.41000,0.97%,2770561 +2023-02-10,120.03000,120.66000,117.64000,119.61000,112.22800,-1.04%,2114412 +2023-02-13,119.81000,121.42000,119.08000,120.80000,113.34500,0.99%,2048754 +2023-02-14,119.49000,122.45000,119.20000,121.77000,114.25500,0.80%,1656432 +2023-02-15,120.29500,121.90000,119.68000,121.73000,114.21700,-0.03%,1592912 +2023-02-16,119.79000,121.12000,119.05000,119.21000,111.85300,-2.07%,1792048 +2023-02-17,118.57000,118.58000,115.35000,115.83500,108.68600,-2.83%,1804909 +2023-02-21,114.09000,115.95000,112.24000,112.49000,105.54800,-2.89%,2535985 +2023-02-22,113.15000,113.30000,110.16000,111.16000,104.30000,-1.18%,2349899 +2023-02-23,113.40000,114.18000,110.76500,113.06000,106.08200,1.71%,1930079 +2023-02-24,111.23000,112.32000,110.80000,112.12000,105.20000,-0.83%,1890241 +2023-02-27,112.88000,113.32000,111.18000,111.32000,105.03200,-0.71%,1178655 +2023-02-28,110.91000,112.77500,110.50000,111.57000,105.26700,0.22%,1219961 +2023-03-01,111.70000,112.66000,111.19000,111.84000,105.52200,0.24%,1618900 +2023-03-02,110.22000,112.41000,109.17000,111.79000,105.47500,-0.04%,1029649 +2023-03-03,111.70000,114.01000,110.93000,113.77000,107.34300,1.77%,1358063 +2023-03-06,114.44000,115.25000,112.35000,112.77000,106.40000,-0.88%,1588346 +2023-03-07,112.97000,113.47000,111.71500,112.04000,105.71100,-0.65%,1517937 +2023-03-08,112.42000,115.21500,112.31000,114.72000,108.23900,2.39%,1764418 +2023-03-09,114.62000,116.31000,112.65000,113.37000,106.96600,-1.18%,2045774 +2023-03-10,114.27000,114.39000,110.48000,111.29000,105.00300,-1.83%,1996897 +2023-03-13,109.67000,112.47000,108.60000,111.27000,104.98400,-0.02%,1805425 +2023-03-14,113.43000,114.33000,111.38500,113.23000,106.83400,1.76%,2053486 +2023-03-15,111.04000,112.36000,109.94000,111.70000,105.39000,-1.35%,1871779 +2023-03-16,112.83000,116.10000,111.56000,115.73000,109.19200,3.61%,1786000 +2023-03-17,116.21000,116.65000,113.15000,114.07000,107.62600,-1.43%,2488468 +2023-03-20,114.33000,115.78800,113.86000,115.13000,108.62600,0.93%,1326954 +2023-03-21,116.00000,117.75000,114.94000,116.76500,110.16900,1.42%,1458478 +2023-03-22,116.23000,118.07000,114.18000,114.32000,107.86200,-2.09%,1888055 +2023-03-23,115.96000,117.96000,114.55000,116.36000,109.78700,1.78%,1570789 +2023-03-24,115.03000,115.59000,113.41000,114.94000,108.44700,-1.22%,1702602 +2023-03-27,115.47000,115.81000,112.70000,113.11000,106.72000,-1.59%,1205302 +2023-03-28,112.77000,113.37000,111.32100,113.30000,106.90000,0.17%,1246031 +2023-03-29,115.00000,117.49000,114.50000,116.48000,109.90000,2.81%,1502950 +2023-03-30,117.79000,118.41800,116.73000,117.32000,110.69300,0.72%,1129461 +2023-03-31,116.50000,118.08000,116.29000,117.98000,111.31500,0.56%,1331801 +2023-04-03,117.69000,117.69000,115.77500,117.39000,110.75900,-0.50%,1068029 +2023-04-04,117.65000,117.73400,113.33000,114.05000,107.60700,-2.85%,1481495 +2023-04-05,113.00000,113.20000,110.79000,112.48000,106.12600,-1.38%,1664174 +2023-04-06,111.32000,112.38000,110.61000,111.35000,105.06000,-1.00%,1249564 +2023-04-10,110.00000,112.25000,110.00000,111.79000,105.47500,0.40%,1701135 +2023-04-11,112.25000,112.40000,110.13000,110.44000,104.20100,-1.21%,1291663 +2023-04-12,111.12000,111.12000,107.55500,107.89000,101.79500,-2.31%,1549712 +2023-04-13,107.70000,109.30000,106.62000,108.72000,102.57800,0.77%,1857596 +2023-04-14,108.82000,110.66000,108.78000,110.08000,103.86200,1.25%,2013154 +2023-04-17,109.28000,111.34000,109.20000,110.60000,104.35200,0.47%,1310309 +2023-04-18,110.96000,111.38000,109.46000,110.84000,104.57900,0.22%,1574202 +2023-04-19,109.92000,109.93000,108.44000,109.26000,103.08800,-1.43%,1738322 +2023-04-20,109.05000,110.64000,107.75000,108.48000,102.35200,-0.71%,1665422 +2023-04-21,107.82000,107.86000,106.14000,106.72000,100.69100,-1.62%,1495867 +2023-04-24,107.00000,107.04000,105.23000,106.16000,100.16300,-0.52%,1536423 +2023-04-25,105.39000,105.44000,101.59000,101.69000,95.94600,-4.21%,1858313 +2023-04-26,102.18000,103.42000,101.38000,102.80000,96.99300,1.09%,2023985 +2023-04-27,102.66000,104.60000,100.54000,103.91000,98.04000,1.08%,2270968 +2023-04-28,104.09000,106.06000,103.74000,105.90000,99.91800,1.92%,1621957 +2023-05-01,105.82000,106.26000,105.00000,105.57000,99.60600,-0.31%,1246863 +2023-05-02,106.00000,106.95000,104.53200,105.40000,99.44600,-0.16%,1642391 +2023-05-03,105.66000,107.81000,105.06000,105.22000,99.27600,-0.17%,2008720 +2023-05-04,104.44000,104.78000,101.33000,102.14000,96.37000,-2.93%,2944999 +2023-05-05,103.33000,104.57000,102.21000,104.12000,98.23800,1.94%,1638088 +2023-05-08,104.29000,105.52000,103.45000,105.24000,99.29500,1.08%,2832607 +2023-05-09,92.08000,100.90000,92.07000,99.82000,94.18100,-5.15%,11582998 +2023-05-10,99.98000,101.29000,97.90100,98.56000,92.99200,-1.26%,2539538 +2023-05-11,98.31000,98.31000,95.90000,96.91000,91.43600,-1.67%,2926714 +2023-05-12,97.53000,97.56000,96.09000,97.14000,91.65300,0.24%,1304835 +2023-05-15,97.30000,99.55000,96.84000,99.49000,93.87000,2.42%,1856213 +2023-05-16,99.02000,99.85000,96.36000,96.43000,90.98300,-3.08%,1581627 +2023-05-17,97.48000,99.34000,96.65000,99.09000,93.49200,2.76%,1970434 +2023-05-18,99.66000,102.53000,99.29000,102.11000,96.34200,3.05%,1757829 +2023-05-19,102.02000,102.14000,101.00000,101.66000,95.91700,-0.44%,1117292 +2023-05-22,100.72000,102.99000,100.64500,102.50000,96.71000,0.83%,1038889 +2023-05-23,100.53000,102.41900,100.53000,100.83000,95.13400,-1.63%,1655162 +2023-05-24,99.33000,100.11800,97.93000,98.79000,93.20900,-2.02%,1352693 +2023-05-25,98.45000,100.37000,96.90000,99.98000,94.33200,1.20%,2358298 +2023-05-26,99.81000,105.72800,99.81000,105.05000,99.70100,5.07%,2760567 +2023-05-30,107.31000,107.49000,103.93000,104.97000,99.62500,-0.08%,1829385 +2023-05-31,103.01000,104.67000,102.52000,103.51000,98.23900,-1.39%,2587499 +2023-06-01,104.51000,106.88000,102.91000,105.89000,100.49800,2.30%,1768327 +2023-06-02,106.62000,106.92000,103.89000,105.12000,99.76700,-0.73%,1376365 +2023-06-05,105.08000,105.10000,102.35000,102.62000,97.39400,-2.38%,1731665 +2023-06-06,102.10000,104.68000,101.86500,103.57000,98.29600,0.93%,1065216 +2023-06-07,104.36000,107.19500,104.02000,105.01000,99.66300,1.39%,1082890 +2023-06-08,105.70000,106.02000,104.03000,105.26000,99.90000,0.24%,829954 +2023-06-09,105.93000,106.25300,104.02000,104.49000,99.16900,-0.73%,1091601 +2023-06-12,104.98000,107.30700,104.54000,107.12000,101.66500,2.52%,1456556 +2023-06-13,109.00000,110.35000,108.41000,109.70000,104.11400,2.41%,1640584 +2023-06-14,109.71000,110.42000,108.43000,109.89000,104.29400,0.17%,1385938 +2023-06-15,108.24000,110.60500,107.80000,109.57000,103.99100,-0.29%,1999673 +2023-06-16,111.07000,111.07000,108.91000,109.26000,103.69600,-0.28%,3653022 +2023-06-20,108.29000,109.46000,106.29000,107.30000,101.83600,-1.79%,1868872 +2023-06-21,106.74000,106.74000,104.24000,104.26000,98.95100,-2.83%,1626972 +2023-06-22,103.42000,104.35000,102.91000,103.74000,98.45700,-0.50%,1275586 +2023-06-23,102.00000,102.48000,101.53000,102.02000,96.82500,-1.66%,1631626 +2023-06-26,102.99000,105.55000,102.82000,104.60000,99.27400,2.53%,1272007 +2023-06-27,104.55000,108.28000,103.92000,108.12000,102.61400,3.37%,1595351 +2023-06-28,106.73000,108.43000,106.21500,108.15000,102.64300,0.03%,1534021 +2023-06-29,108.71000,109.99000,107.85000,109.88000,104.28500,1.60%,1505810 +2023-06-30,110.89000,111.60000,109.86000,110.69000,105.05300,0.74%,1637965 +2023-07-03,111.09000,112.42000,110.03000,111.70000,106.01200,0.91%,970068 +2023-07-05,110.26000,110.64000,107.29000,107.30000,101.83600,-3.94%,1778961 +2023-07-06,105.96000,108.89000,105.77000,108.69000,103.15500,1.30%,2005666 +2023-07-07,109.05000,109.82000,107.88000,108.34000,102.82300,-0.32%,1749007 +2023-07-10,108.84000,112.53000,108.64000,112.23000,106.51500,3.59%,1466205 +2023-07-11,112.57000,113.17000,109.70000,111.19000,105.52800,-0.93%,1191770 +2023-07-12,112.97000,113.24000,111.25000,112.85000,107.10300,1.49%,1331703 +2023-07-13,113.93000,114.47000,112.59000,114.25000,108.43200,1.24%,1830020 +2023-07-14,113.46000,113.85000,111.16000,111.75000,106.06000,-2.19%,1586910 +2023-07-17,111.50000,115.69000,111.14000,114.92000,109.06800,2.84%,1369900 +2023-07-18,114.31000,115.68000,113.51000,115.04000,109.18200,0.10%,957810 +2023-07-19,115.41000,115.62000,114.04000,114.50000,108.66900,-0.47%,1057656 +2023-07-20,111.88000,113.21000,110.68000,111.48000,105.80300,-2.64%,1884090 +2023-07-21,112.87000,114.42000,111.63000,112.98000,107.22700,1.35%,1587257 +2023-07-24,113.00000,114.63100,112.00000,112.59000,106.85700,-0.35%,1279981 +2023-07-25,113.18000,113.67000,112.63000,112.88000,107.13200,0.26%,1775397 +2023-07-26,111.64000,114.05500,111.25000,112.71000,106.97100,-0.15%,1977435 +2023-07-27,115.11000,115.51000,111.58000,112.49000,106.76200,-0.20%,2340339 +2023-07-28,114.56000,114.81000,113.41000,114.16000,108.34700,1.48%,1742136 +2023-07-31,114.45000,115.14000,114.01000,114.37000,108.54600,0.18%,1102808 +2023-08-01,113.33000,114.49500,112.94000,113.92000,108.11900,-0.39%,1030820 +2023-08-02,112.61000,113.22000,110.10000,110.75000,105.11000,-2.78%,2765915 +2023-08-03,109.99000,110.21000,107.13000,109.08000,103.52500,-1.51%,1983222 +2023-08-04,108.15000,111.23000,108.12000,109.30000,103.73400,0.20%,1774403 +2023-08-07,110.23000,110.88500,109.00000,110.17000,104.56000,0.80%,1901822 +2023-08-08,106.59000,109.09000,105.00000,108.76000,103.22200,-1.28%,2323677 +2023-08-09,108.50000,109.13000,107.10000,107.22000,101.76000,-1.42%,1396555 +2023-08-10,108.58000,109.46000,106.32000,107.94000,102.44400,0.67%,1437301 +2023-08-11,106.77000,108.38000,106.24500,107.24000,101.77900,-0.65%,1914359 +2023-08-14,106.50000,109.01000,106.09000,108.83000,103.28800,1.48%,1350707 +2023-08-15,107.72000,108.15500,105.16000,105.50000,100.12800,-3.06%,1248839 +2023-08-16,105.69000,106.14000,103.46500,103.55000,98.27700,-1.85%,1300051 +2023-08-17,104.55000,104.67000,103.15000,103.84000,98.55200,0.28%,1645973 +2023-08-18,102.87000,104.95000,102.53000,104.70000,99.36900,0.83%,1374140 +2023-08-21,104.68000,107.59000,104.42500,107.04000,101.58900,2.23%,1713456 +2023-08-22,108.38000,108.38000,104.69000,105.27000,99.90900,-1.65%,1301378 +2023-08-23,105.01000,107.91500,104.85000,107.23000,101.77000,1.86%,1101321 +2023-08-24,108.35000,108.46000,103.84000,104.23000,98.92200,-2.80%,1743304 +2023-08-25,104.75000,105.96000,103.48000,105.39000,100.02300,1.11%,1267376 +2023-08-28,105.56000,106.38000,105.02000,106.20000,101.43700,0.77%,955010 +2023-08-29,105.38000,108.04000,105.38000,107.78000,102.94700,1.49%,1274181 +2023-08-30,107.50000,108.32000,106.28500,107.98000,103.13800,0.19%,1283179 +2023-08-31,107.57000,109.47000,107.57000,108.74000,103.86400,0.70%,1784270 +2023-09-01,109.67000,109.99000,108.86500,109.68000,104.76100,0.86%,933402 +2023-09-05,109.43000,110.06000,108.67000,109.13000,104.23600,-0.50%,1111838 +2023-09-06,109.12000,109.12000,105.29000,106.18000,101.41800,-2.70%,1777313 +2023-09-07,102.00000,102.13000,97.44000,98.38000,93.96800,-7.35%,3883981 +2023-09-08,98.50000,99.46000,98.17500,99.38000,94.92300,1.02%,2062445 +2023-09-11,100.94000,100.96000,97.33000,98.23000,93.82500,-1.16%,1574469 +2023-09-12,97.43000,98.81000,96.46000,96.91000,92.56400,-1.34%,2168503 +2023-09-13,96.84000,97.86000,95.80100,96.64000,92.30600,-0.28%,1861494 +2023-09-14,97.86000,99.56000,97.47000,99.24000,94.79000,2.69%,1775466 +2023-09-15,98.88000,99.75000,97.87000,98.21000,93.80600,-1.04%,2874907 +2023-09-18,97.61000,99.21000,97.61000,98.50000,94.08300,0.30%,1330724 +2023-09-19,98.50000,98.61000,97.54000,97.82000,93.43300,-0.69%,1347451 +2023-09-20,97.00000,98.09000,96.31000,96.33000,92.01000,-1.52%,1230947 +2023-09-21,95.92000,97.58000,95.75500,96.28000,91.96200,-0.05%,1797716 +2023-09-22,96.86000,97.49000,96.25000,96.42000,92.09600,0.15%,1116558 +2023-09-25,95.79000,98.35000,95.75000,97.76000,93.37600,1.39%,1045014 +2023-09-26,95.79000,97.32000,95.66000,95.93000,91.62800,-1.87%,1339928 +2023-09-27,96.86000,96.95000,94.66000,96.30000,91.98100,0.39%,1301117 +2023-09-28,96.20000,99.00000,95.82500,97.89000,93.50000,1.65%,1088821 +2023-09-29,98.84000,100.72000,98.32000,98.59000,94.16900,0.72%,2476620 +2023-10-02,98.48000,98.76000,96.95000,98.25000,93.84400,-0.34%,1110518 +2023-10-03,97.58000,98.75000,96.19000,97.03000,92.67900,-1.24%,1326070 +2023-10-04,97.17000,97.88000,96.52500,97.57000,93.19500,0.56%,1429219 +2023-10-05,97.64000,97.92000,95.82000,96.76000,92.42100,-0.83%,1136458 +2023-10-06,96.55000,98.98900,95.74000,98.32000,93.91100,1.61%,1462775 +2023-10-09,97.44000,98.64500,96.66000,98.22000,93.81500,-0.10%,907072 +2023-10-10,95.43000,99.34000,95.28000,98.30000,93.89200,0.08%,1814396 +2023-10-11,98.15000,98.80500,96.34200,97.88000,93.49100,-0.43%,1390169 +2023-10-12,98.11000,98.40500,95.93000,96.95000,92.60200,-0.95%,1272089 +2023-10-13,97.09000,97.13500,94.25000,94.60000,90.35800,-2.42%,1376400 +2023-10-16,95.07000,96.43000,94.73000,95.84000,91.54200,1.31%,1549270 +2023-10-17,94.50000,96.16500,94.03500,95.66000,91.37000,-0.19%,1095715 +2023-10-18,94.33000,94.59800,93.47000,94.22000,89.99500,-1.51%,1481961 +2023-10-19,95.15000,95.50000,93.24000,93.58000,89.38300,-0.68%,1582670 +2023-10-20,93.76000,94.00000,92.04000,92.19000,88.05600,-1.49%,1144567 +2023-10-23,91.78000,92.31000,90.37000,90.46000,86.40300,-1.88%,1316788 +2023-10-24,91.15000,92.07000,90.63000,91.52000,87.41600,1.17%,1167344 +2023-10-25,90.43000,90.53000,88.08000,88.57000,84.59800,-3.22%,1682275 +2023-10-26,89.08000,90.33000,88.52500,88.61000,84.63600,0.05%,1494353 +2023-10-27,89.36000,89.55000,87.79000,88.23000,84.27300,-0.43%,1164531 +2023-10-30,87.85000,88.14000,85.58000,86.45000,82.57300,-2.02%,2213741 +2023-10-31,86.42000,87.15000,85.43000,86.74000,82.85000,0.34%,1654130 +2023-11-01,86.61000,87.12000,85.06000,87.06000,83.15600,0.37%,2139824 +2023-11-02,88.91000,90.34000,86.66500,89.50000,85.48600,2.80%,3180163 +2023-11-03,86.33000,91.54000,85.74100,91.05000,86.96700,1.73%,3278670 +2023-11-06,91.22000,91.84000,88.83000,90.00000,85.96400,-1.15%,2400247 +2023-11-07,90.06000,90.78600,89.21000,89.36000,85.35300,-0.71%,2462167 +2023-11-08,89.69000,90.25000,87.71500,87.90000,83.95800,-1.63%,2580659 +2023-11-09,88.20000,88.69000,86.21000,86.50000,82.62100,-1.59%,2310065 +2023-11-10,87.45000,90.25000,87.05100,90.03000,85.99300,4.08%,2439250 +2023-11-13,89.09000,89.66000,87.96500,88.91000,84.92300,-1.24%,1991232 +2023-11-14,91.25000,93.34500,90.38000,92.85000,88.68600,4.43%,2340982 +2023-11-15,93.20000,94.67000,93.02000,94.04000,89.82300,1.28%,1571254 +2023-11-16,93.78000,94.06000,92.47000,93.37000,89.18300,-0.71%,2100021 +2023-11-17,94.04000,94.23000,93.14000,94.20000,89.97600,0.89%,1572235 +2023-11-20,93.44000,95.22000,93.19000,94.74000,91.14100,0.57%,1640844 +2023-11-21,93.81000,94.20000,93.30000,93.68000,90.12100,-1.12%,1470253 +2023-11-22,94.93000,95.65000,94.22000,94.27000,90.68900,0.63%,1410845 +2023-11-24,94.34000,95.08500,94.09000,94.90000,91.29500,0.67%,807930 +2023-11-27,94.19000,95.32500,93.66000,94.60000,91.00600,-0.32%,1278478 +2023-11-28,94.01000,95.03000,93.52200,94.78000,91.17900,0.19%,1781204 +2023-11-29,96.18000,98.09000,95.73000,96.00000,92.35300,1.29%,2219047 +2023-11-30,96.73000,97.25000,95.37500,96.93000,93.24800,0.97%,2559389 +2023-12-01,96.72000,98.55000,95.84000,98.19000,94.46000,1.30%,1383032 +2023-12-04,97.65000,99.03000,97.47000,98.94000,95.18100,0.76%,1686792 +2023-12-05,98.18000,99.16000,97.15000,99.04000,95.27800,0.10%,1318658 +2023-12-06,100.16000,101.91000,99.34000,100.30000,96.49000,1.27%,1774313 +2023-12-07,101.38000,102.85000,100.34000,102.28000,98.39400,1.97%,1394663 +2023-12-08,102.39000,104.81300,102.22000,103.78000,99.83800,1.47%,1734479 +2023-12-11,104.52000,107.36000,104.45000,106.69000,102.63700,2.80%,1953417 +2023-12-12,106.25000,107.17000,106.11000,106.67000,102.61800,-0.02%,1364255 +2023-12-13,106.50000,109.64000,106.22600,108.97000,104.83000,2.16%,1892755 +2023-12-14,109.99000,113.79000,109.87500,113.41000,109.10200,4.07%,3186914 +2023-12-15,113.48000,113.76000,111.83500,112.59000,108.31300,-0.72%,3771903 +2023-12-18,112.05000,112.23000,110.58000,111.27000,107.04300,-1.17%,1248916 +2023-12-19,111.78000,111.89000,111.09000,111.61000,107.37000,0.31%,1724397 +2023-12-20,111.00000,112.01500,109.52000,109.57000,105.40800,-1.83%,2191548 +2023-12-21,111.41000,112.80000,111.05000,112.18000,107.91800,2.38%,1129528 +2023-12-22,112.49000,113.49000,111.94000,112.84000,108.55300,0.59%,814518 +2023-12-26,113.25000,115.12000,112.74000,114.51000,110.16000,1.48%,1060714 +2023-12-27,114.59000,114.87000,113.70000,114.41000,110.06400,-0.09%,1061618 +2023-12-28,114.58000,114.87000,113.88000,113.92000,109.59200,-0.43%,1132605 +2023-12-29,113.67000,114.13000,112.14100,112.42000,108.14900,-1.32%,1150177 +2024-01-02,111.00000,111.04000,107.82000,109.11000,104.96500,-2.94%,2736044 +2024-01-03,107.26000,107.50000,104.97000,105.21000,101.21300,-3.57%,2713071 +2024-01-04,103.00000,104.23000,102.25000,103.22000,99.29900,-1.89%,1989616 +2024-01-05,103.72000,104.73200,102.72000,103.27000,99.34700,0.05%,1431916 +2024-01-08,103.64000,106.20000,103.57500,106.07000,102.04100,2.71%,1922109 +2024-01-09,104.93000,105.94000,104.18000,104.58000,100.60700,-1.40%,1359943 +2024-01-10,104.29000,104.54500,102.40000,104.33000,100.36700,-0.24%,1078010 +2024-01-11,103.99000,104.57900,102.04000,103.09000,99.17400,-1.19%,1851262 +2024-01-12,103.29000,103.83000,101.97000,102.48000,98.58700,-0.59%,999862 +2024-01-16,102.00000,102.86000,100.10000,102.30000,98.41400,-0.18%,1724270 +2024-01-17,101.16000,101.65000,98.75000,100.22000,96.41300,-2.03%,1685057 +2024-01-18,102.50000,103.99000,101.17000,103.73000,99.78900,3.50%,2694679 +2024-01-19,104.84000,106.71000,103.93000,106.04000,102.01200,2.23%,2489426 +2024-01-22,107.00000,108.79000,106.99400,108.59000,104.46500,2.40%,1763074 +2024-01-23,109.17000,110.44000,109.09000,109.79000,105.61900,1.11%,1629608 +2024-01-24,110.00000,110.60000,107.15000,107.80000,103.70500,-1.81%,2597649 +2024-01-25,109.48000,109.49000,106.77000,107.03000,102.96400,-0.71%,2321475 +2024-01-26,106.01000,106.95000,104.25000,104.59000,100.61700,-2.28%,1879315 +2024-01-29,105.01000,106.32000,104.67000,106.15000,102.11700,1.49%,2135037 +2024-01-30,105.11000,106.57000,103.67000,104.33000,100.36700,-1.71%,3671472 +2024-01-31,107.50000,107.69000,102.22000,104.46000,100.49200,0.12%,5117778 +2024-02-01,104.52000,104.90500,100.91000,102.96000,99.04900,-1.44%,2965580 +2024-02-02,101.77000,101.80000,99.42000,101.16000,97.31700,-1.75%,3140661 +2024-02-05,101.63000,101.63000,99.61000,100.79000,96.96100,-0.37%,2487289 +2024-02-06,101.06000,103.08000,100.97000,103.05000,99.13500,2.24%,2277516 +2024-02-07,104.14000,104.14000,101.80000,103.71000,99.77000,0.64%,1877627 +2024-02-08,103.81000,105.49000,103.39000,104.59000,100.61700,0.85%,1891096 +2024-02-09,104.93000,105.58000,104.04000,105.05000,101.05900,0.44%,1525513 +2024-02-12,105.41000,107.51500,105.00000,106.12000,102.08900,1.02%,1437902 +2024-02-13,103.02000,104.14000,102.21000,103.38000,99.45300,-2.58%,2176660 +2024-02-14,104.66000,106.08000,104.47000,105.83000,101.81000,2.37%,1740236 +2024-02-15,106.43000,106.84000,105.28000,105.57000,101.56000,-0.25%,1889994 +2024-02-16,104.50000,105.49500,102.99000,103.75000,100.46300,-1.72%,1358977 +2024-02-20,102.46000,104.38000,102.46000,103.92000,100.62700,0.16%,1903869 +2024-02-21,103.13000,103.56000,102.07500,103.52000,100.24000,-0.38%,1425070 +2024-02-22,105.07000,105.70200,103.70000,104.93000,101.60500,1.36%,2211501 +2024-02-23,105.18000,105.27200,103.40000,103.85000,100.56000,-1.03%,1271754 +2024-02-26,104.11000,104.64500,103.33500,103.73000,100.44300,-0.12%,1353987 +2024-02-27,103.90000,105.10000,103.73000,104.17000,100.87000,0.42%,1256127 +2024-02-28,103.38000,103.40500,101.69000,101.82000,98.59400,-2.26%,1531865 +2024-02-29,103.20000,105.32000,102.70000,104.92000,101.59600,3.04%,3277136 +2024-03-01,105.61000,107.26000,104.35000,106.44000,103.06800,1.45%,2666599 +2024-03-04,106.44000,106.46000,104.43000,104.90000,101.57600,-1.45%,2124195 +2024-03-05,103.36000,103.46500,99.60000,100.33000,97.15100,-4.36%,2367881 +2024-03-06,103.91000,106.95000,102.00000,104.50000,101.18900,4.16%,5740573 +2024-03-07,104.78000,108.34000,104.78000,107.80000,104.38400,3.16%,3101795 +2024-03-08,108.00000,108.46000,106.28000,106.32000,102.95100,-1.37%,2709480 +2024-03-11,105.81000,108.00000,105.64000,107.65000,104.23900,1.25%,2560062 +2024-03-12,108.78000,109.43000,107.07000,109.32000,105.85600,1.55%,2329901 +2024-03-13,108.64000,109.32000,106.88300,107.38000,103.97800,-1.77%,2528226 +2024-03-14,106.93000,107.58000,104.04000,105.13000,101.79900,-2.10%,2545786 +2024-03-15,103.50000,105.74500,103.49000,104.07000,100.77300,-1.01%,14280704 +2024-03-18,105.50000,106.20000,102.84000,103.09000,99.82400,-0.94%,2134150 +2024-03-19,102.66000,104.18000,101.89000,103.53000,100.25000,0.43%,1849736 +2024-03-20,103.72000,106.18500,103.30300,105.56000,102.21500,1.96%,1712234 +2024-03-21,107.17000,109.11500,106.10000,106.17000,102.80600,0.58%,2933007 +2024-03-22,105.63000,106.48000,105.14000,105.57000,102.22500,-0.57%,1760573 +2024-03-25,104.46000,105.47000,103.59900,104.96000,101.63400,-0.58%,1353502 +2024-03-26,105.11000,106.10000,103.92000,104.02000,100.72400,-0.90%,2132757 +2024-03-27,105.15000,107.98500,104.72000,107.89000,104.47200,3.72%,2226340 +2024-03-28,107.84000,109.41000,107.54000,108.32000,104.88800,0.40%,1718183 +2024-04-01,108.12000,109.62000,106.56000,107.04000,103.64900,-1.18%,1963475 +2024-04-02,105.79000,107.13000,105.78000,106.63000,103.25200,-0.38%,1765864 +2024-04-03,105.40000,107.23500,104.67000,106.94000,103.55200,0.29%,1433219 +2024-04-04,108.56000,108.89500,104.67000,104.74000,101.42100,-2.06%,2153868 +2024-04-05,104.86000,105.72000,104.13000,105.48000,102.13800,0.71%,1392451 +2024-04-08,102.87000,104.89000,102.82000,104.14000,100.84000,-1.27%,2642994 +2024-04-09,105.17000,107.02000,104.76000,106.90000,103.51300,2.65%,1407042 +2024-04-10,105.01000,106.02000,101.98000,102.77000,99.51400,-3.86%,2108830 +2024-04-11,103.45000,104.91000,102.03500,104.33000,101.02400,1.52%,1859146 +2024-04-12,102.61000,103.76000,101.21000,101.55000,98.33300,-2.66%,2095773 +2024-04-15,102.76000,102.91000,99.33000,100.24000,97.06400,-1.29%,1956715 +2024-04-16,100.62000,100.73000,98.95000,99.01000,95.87300,-1.23%,1774199 +2024-04-17,99.49000,99.60000,98.12500,98.47000,95.35000,-0.55%,2167305 +2024-04-18,97.83000,98.98000,97.04000,97.62000,94.52700,-0.86%,2202348 +2024-04-19,97.03000,97.81000,95.65000,96.11000,93.06500,-1.55%,2649759 +2024-04-22,96.70000,98.74000,95.82000,98.11000,95.00200,2.08%,1834321 +2024-04-23,97.91000,99.96000,97.61500,99.30000,96.15400,1.21%,2017045 +2024-04-24,101.84000,102.63500,100.35000,101.12000,97.91600,1.83%,1904522 +2024-04-25,100.74000,103.55500,100.30500,102.95000,99.68800,1.81%,2473410 +2024-04-26,102.70000,104.78500,102.70000,104.30000,100.99500,1.31%,1578071 +2024-04-29,104.75000,108.04000,104.74500,107.86000,104.44300,3.41%,2601659 +2024-04-30,107.29000,108.94000,106.55000,106.59000,103.21300,-1.18%,3594070 +2024-05-01,91.07000,94.00000,89.78000,90.30000,87.43900,-15.28%,9095630 +2024-05-02,91.01000,92.23500,89.09000,89.72000,86.87700,-0.64%,4018726 +2024-05-03,92.19000,93.49000,90.90000,92.51000,89.57900,3.11%,3562773 +2024-05-06,92.79000,92.98000,91.50000,91.78000,88.87200,-0.79%,2145062 +2024-05-07,92.44000,93.46500,92.08000,92.56000,89.62700,0.85%,1686143 +2024-05-08,91.75000,93.31000,91.51000,93.24000,90.28600,0.73%,1845412 +2024-05-09,92.80000,93.21500,92.03000,92.25000,89.32700,-1.06%,2366993 +2024-05-10,92.45000,92.75000,91.29000,92.20000,89.27900,-0.05%,1772706 +2024-05-13,92.39000,94.08500,92.39000,93.90000,90.92500,1.84%,1661813 +2024-05-14,94.74000,95.71000,94.22000,94.42000,91.42800,0.55%,1815806 +2024-05-15,95.25000,95.25000,93.37000,94.39000,91.39900,-0.03%,2399549 +2024-05-16,94.01000,95.24000,93.60000,94.09000,91.10900,-0.32%,2197089 +2024-05-17,94.80000,94.80000,92.81000,93.62000,90.65400,-0.50%,1572498 +2024-05-20,93.16000,94.62000,93.02000,94.05000,91.72900,0.46%,1806229 +2024-05-21,92.68000,93.44000,91.55000,92.45000,90.16800,-1.70%,1631425 +2024-05-22,93.36000,93.84000,92.18000,93.43000,91.12400,1.06%,2314578 +2024-05-23,94.09000,94.11000,90.61000,91.21000,88.95900,-2.38%,2289643 +2024-05-24,92.15000,92.48000,91.38000,92.16000,89.88500,1.04%,1705901 +2024-05-28,92.51000,93.13000,90.82000,91.35000,89.09500,-0.88%,2568352 +2024-05-29,90.00000,91.00000,89.88000,90.02000,87.79800,-1.46%,2417383 +2024-05-30,90.72000,91.62000,90.00000,90.68000,88.44200,0.73%,1914944 +2024-05-31,91.00000,92.75000,89.53000,92.66000,90.37300,2.18%,2445549 +2024-06-03,93.31000,93.38000,90.37000,91.39000,89.13400,-1.37%,1756587 +2024-06-04,91.41000,91.45000,89.58000,90.68000,88.44200,-0.78%,2115508 +2024-06-05,91.50000,92.35000,90.12000,92.28000,90.00200,1.76%,2075626 +2024-06-06,91.72000,92.31900,90.76000,91.72000,89.45600,-0.61%,1556861 +2024-06-07,91.59000,91.80500,90.49000,90.81000,88.56900,-0.99%,1304145 +2024-06-10,90.08000,94.34000,90.00000,93.52000,91.21200,2.98%,2431261 +2024-06-11,93.06000,96.43000,91.76000,96.22000,93.84500,2.89%,3307459 +2024-06-12,97.88000,103.85000,97.75000,102.64000,100.10700,6.67%,6255097 +2024-06-13,102.89000,107.00000,101.93000,106.33000,103.70500,3.60%,5540825 +2024-06-14,105.27000,105.89000,103.98000,104.37000,101.79400,-1.84%,3280343 +2024-06-17,104.31000,106.86000,103.28000,106.30000,103.67600,1.85%,2293306 +2024-06-18,106.16000,107.07500,105.45000,106.46000,103.83200,0.15%,2248872 +2024-06-20,107.38000,107.59000,105.44000,105.80000,103.18900,-0.62%,2672109 +2024-06-21,105.30000,106.67000,104.76000,106.38000,103.75400,0.55%,5346202 +2024-06-24,105.47000,107.05500,104.83000,104.96000,102.36900,-1.33%,2695215 +2024-06-25,105.52000,108.11000,105.05000,107.38000,104.73000,2.31%,2393701 +2024-06-26,106.47000,107.51500,105.05000,106.14000,103.52000,-1.15%,2670264 +2024-06-27,106.19000,106.68500,104.83000,105.60000,102.99400,-0.51%,2434841 +2024-06-28,106.45000,107.50000,105.95000,106.58000,103.94900,0.93%,2365016 +2024-07-01,106.47000,106.47000,103.95000,106.40000,103.77400,-0.17%,2025766 +2024-07-02,106.00000,107.69000,105.35500,106.96000,104.32000,0.53%,1756732 +2024-07-03,107.17000,107.22000,104.19000,104.63000,102.04700,-2.18%,1811349 +2024-07-05,105.16000,106.59000,103.80000,105.56000,102.95400,0.89%,3537208 +2024-07-08,106.26000,107.21000,106.07000,106.38000,103.75400,0.78%,1573350 +2024-07-09,106.22000,106.96000,104.96000,106.41000,103.78400,0.03%,1394674 +2024-07-10,107.27000,110.99000,106.72000,110.82000,108.08500,4.14%,3173354 +2024-07-11,111.57000,111.69000,108.93000,109.95000,107.23600,-0.79%,1977357 +2024-07-12,111.00000,113.70000,109.97000,112.33000,109.55700,2.16%,2820774 +2024-07-15,112.82000,116.69000,112.82000,115.88000,113.02000,3.16%,3913495 +2024-07-16,116.35000,120.86000,115.67000,120.68000,117.70100,4.14%,3388045 +2024-07-17,118.76000,120.12000,116.45000,116.56000,113.68300,-3.41%,5389871 +2024-07-18,117.19000,119.64000,115.91500,117.39000,114.49300,0.71%,3074395 +2024-07-19,116.93000,117.00500,113.84000,114.26000,111.44000,-2.67%,2205712 +2024-07-22,117.18000,118.61000,115.40500,118.41000,115.48700,3.63%,2412742 +2024-07-23,116.85000,118.17000,116.12000,117.50000,114.60000,-0.77%,1595173 +2024-07-24,116.98000,117.52500,113.37000,113.65000,110.84500,-3.28%,3016546 +2024-07-25,113.49000,116.50000,112.38000,112.68000,109.89900,-0.85%,2978911 +2024-07-26,115.33000,117.21000,113.87000,116.18000,113.31200,3.11%,2207493 +2024-07-29,117.44000,118.95000,116.53000,117.41000,114.51200,1.06%,2251592 +2024-07-30,117.53000,120.07000,117.12000,117.69000,114.78500,0.24%,4471301 +2024-07-31,111.95000,114.16000,107.53000,113.62000,110.81600,-3.46%,6975685 +2024-08-01,112.41000,113.50000,106.31000,108.01000,105.34400,-4.94%,4206774 +2024-08-02,106.69000,106.98000,104.26000,104.70000,102.11600,-3.06%,3287132 +2024-08-05,100.47000,104.25000,98.49000,99.70000,97.23900,-4.78%,2762165 +2024-08-06,100.58000,102.07000,98.73000,99.23000,96.78100,-0.47%,2234032 +2024-08-07,101.78000,102.44000,96.15000,96.42000,94.04000,-2.83%,2895159 +2024-08-08,98.90000,103.50000,98.30500,102.78000,100.24300,6.60%,3108322 +2024-08-09,101.42000,102.62000,100.47500,102.03000,99.51200,-0.73%,1197273 +2024-08-12,102.37000,103.36000,101.60000,102.47000,99.94100,0.43%,1687154 +2024-08-13,103.38000,106.98000,102.81000,106.70000,104.06600,4.13%,1981084 +2024-08-14,106.83000,107.04000,103.75000,104.88000,102.29100,-1.71%,2096988 +2024-08-15,107.02000,109.19000,106.48000,108.77000,106.08500,3.71%,2233640 +2024-08-16,107.31000,108.65000,106.83000,107.32000,104.67100,-1.33%,1397787 +2024-08-19,107.16000,108.33000,106.18000,108.05000,105.38300,0.68%,1558887 +2024-08-20,106.79000,107.13000,105.29000,106.22000,104.28100,-1.69%,1337401 +2024-08-21,107.20000,108.28000,106.66500,107.87000,105.90100,1.55%,1328604 +2024-08-22,107.97000,108.49000,104.67000,105.18000,103.26000,-2.49%,1638407 +2024-08-23,106.81000,109.49000,106.30000,109.21000,107.21600,3.83%,2044717 +2024-08-26,108.57000,109.18000,107.24000,107.44000,105.47900,-1.62%,1477433 +2024-08-27,106.57000,108.22000,105.79500,107.70000,105.73400,0.24%,1003253 +2024-08-28,107.37000,108.13000,105.68000,106.73000,104.78200,-0.90%,1435444 +2024-08-29,108.50000,110.76000,107.42000,107.70000,105.73400,0.91%,2040042 +2024-08-30,109.35000,110.74000,108.40600,109.59000,107.58900,1.75%,1812934 +2024-09-03,107.78000,108.50000,101.23000,101.84000,99.98100,-7.07%,2878259 +2024-09-04,101.48000,104.24000,101.14000,102.52000,100.64800,0.67%,1767088 +2024-09-05,101.19000,103.52500,100.93500,101.39000,99.53900,-1.10%,1746778 +2024-09-06,101.20000,101.53500,97.96000,98.79000,96.98700,-2.56%,2750860 +2024-09-09,99.56000,101.15000,99.24000,99.81000,97.98800,1.03%,1923454 +2024-09-10,99.69000,99.76000,97.46000,99.45000,97.63500,-0.36%,1206313 +2024-09-11,99.46000,102.00000,97.23000,101.86000,100.00100,2.42%,2254433 +2024-09-12,101.11000,101.22000,98.90000,100.44000,98.60600,-1.39%,2612169 +2024-09-13,101.55000,103.05500,101.06000,102.47000,100.59900,2.02%,1417422 +2024-09-16,100.07000,100.20000,95.00000,97.25000,95.47500,-5.09%,3232173 +2024-09-17,97.88000,98.64500,96.16000,96.75000,94.98400,-0.51%,1514896 +2024-09-18,96.75000,98.90000,96.07000,96.23000,94.47300,-0.54%,1892788 +2024-09-19,99.40000,100.80000,97.69000,99.46000,97.64400,3.36%,2438011 +2024-09-20,98.53000,99.30000,96.90000,97.76000,95.97500,-1.71%,4966483 +2024-09-23,98.13000,98.22000,97.15800,98.11000,96.31900,0.36%,985210 +2024-09-24,98.78000,99.79000,98.09000,98.73000,96.92800,0.63%,1388820 +2024-09-25,98.40000,99.06500,96.29000,97.18000,95.40600,-1.57%,1935156 +2024-09-26,99.57000,100.68500,96.87000,100.07000,98.24300,2.97%,2082891 +2024-09-27,100.66000,100.66000,98.36000,98.85000,97.04500,-1.22%,1708533 +2024-09-30,97.85000,99.49000,97.33000,98.77000,96.96700,-0.08%,1871879 +2024-10-01,97.55000,97.93000,94.64000,95.43000,93.68800,-3.38%,3183649 +2024-10-02,95.58000,97.93500,95.40000,97.36000,95.58300,2.02%,1813192 +2024-10-03,96.73000,97.60000,95.61500,96.73000,94.96400,-0.65%,1908851 +2024-10-04,98.86000,98.88000,96.05000,96.83000,95.06200,0.10%,1461064 +2024-10-07,95.86000,96.65000,94.96000,95.45000,93.70800,-1.43%,1206381 +2024-10-08,95.45000,96.45000,94.18000,96.14000,94.38500,0.72%,2017391 +2024-10-09,96.08000,98.13000,95.60000,97.80000,96.01500,1.73%,1666434 +2024-10-10,93.66000,96.49000,93.28000,96.44000,94.67900,-1.39%,2019726 +2024-10-11,96.04000,97.78000,96.02000,97.30000,95.52400,0.89%,1361905 +2024-10-14,97.62000,99.36000,96.83000,99.15000,97.34000,1.90%,1519450 +2024-10-15,99.65000,101.50000,97.51000,98.56000,96.76100,-0.60%,3400370 +2024-10-16,100.44000,100.53000,98.12000,98.21000,96.41700,-0.36%,1525187 +2024-10-17,99.72000,99.73000,97.31500,98.06000,96.27000,-0.15%,1647344 +2024-10-18,99.27000,99.27000,97.63100,98.61000,96.81000,0.56%,1211186 +2024-10-21,97.59000,97.94500,96.53000,96.81000,95.04300,-1.83%,1150691 +2024-10-22,95.97000,96.21000,94.70000,95.64000,93.89400,-1.21%,1560772 +2024-10-23,95.92000,96.74000,93.56600,94.94000,93.20700,-0.73%,1985391 +2024-10-24,95.93000,96.05000,93.97000,95.08000,93.34400,0.15%,1904057 +2024-10-25,95.51000,96.80000,95.12000,95.20000,93.46200,0.13%,1550888 +2024-10-28,95.12000,97.17000,94.88500,96.14000,94.38500,0.99%,1370419 +2024-10-29,95.59000,98.34000,94.97000,98.03000,96.24000,1.97%,2156288 +2024-10-30,90.40000,91.68500,88.64000,89.98500,88.34200,-8.21%,4133297 +2024-10-31,89.70000,89.79000,86.65000,87.58000,85.98100,-2.67%,3975666 +2024-11-01,87.86000,89.34000,87.79000,88.91000,87.28700,1.52%,2106410 +2024-11-04,88.39000,89.33000,87.18500,87.95000,86.34400,-1.08%,1572573 +2024-11-05,87.46000,88.83000,86.93000,88.58000,86.96300,0.72%,1737644 +2024-11-06,90.14000,91.00000,88.98000,90.47000,88.81800,2.13%,2276779 +2024-11-07,91.32000,91.50000,90.39000,91.17000,89.50600,0.77%,1906569 +2024-11-08,90.16000,90.28000,88.16000,89.16000,87.53200,-2.20%,2833331 +2024-11-11,88.76000,88.92000,86.85000,87.98000,86.37400,-1.32%,2601423 +2024-11-12,86.82000,88.10000,85.99000,87.04000,85.45100,-1.07%,3433912 +2024-11-13,84.78000,86.52000,82.13000,83.18000,81.66200,-4.43%,5700516 +2024-11-14,82.98000,84.41600,82.56000,84.00000,82.46700,0.99%,2854889 +2024-11-15,83.15000,85.08000,83.15000,83.69000,82.16200,-0.37%,3278939 +2024-11-18,84.04000,85.43000,83.38000,83.99000,82.45700,0.36%,2994318 +2024-11-19,83.07000,83.89000,83.05000,83.56000,82.03500,-0.51%,2541452 +2024-11-20,82.86000,83.58000,82.36000,83.43000,81.90700,-0.16%,3543276 +2024-11-21,84.15000,85.63000,83.28000,85.05000,83.49700,1.94%,2190340 +2024-11-22,85.00000,85.57000,84.72000,85.41000,83.85100,0.42%,1704400 +2024-11-25,86.55000,89.07000,86.07000,87.93000,86.32500,2.95%,2965465 +2024-11-26,88.12000,88.45000,85.72000,86.28000,84.70500,-1.88%,1863849 +2024-11-27,86.28000,87.02000,85.14000,86.80000,85.21500,0.60%,1837163 +2024-11-29,87.20000,88.64000,87.18000,87.59000,85.99100,0.91%,1941077 +2024-12-02,87.50000,89.31000,87.43500,88.49000,86.87500,1.03%,2140865 +2024-12-03,87.18000,88.05000,86.75000,87.62000,86.70800,-0.98%,2298215 +2024-12-04,88.55000,88.70000,87.16000,87.76000,86.84600,0.16%,2537662 +2024-12-05,87.97000,88.51000,86.15000,86.42000,85.52000,-1.53%,2359819 +2024-12-06,86.88000,88.64000,86.01000,87.87000,86.95500,1.68%,3203983 +2024-12-09,87.87000,90.96000,87.25000,89.67000,88.73600,2.05%,1948207 +2024-12-10,89.92000,90.00000,87.33100,87.64000,86.72700,-2.26%,2091461 +2024-12-11,88.23000,89.92000,87.93000,89.41000,88.47900,2.02%,2518170 +2024-12-12,88.00000,89.76000,87.75000,89.64000,88.70700,0.26%,1624002 +2024-12-13,90.31000,91.43000,88.66000,90.98000,90.03300,1.49%,2599300 +2024-12-16,90.84000,91.57000,89.23000,90.76000,89.81500,-0.24%,2682038 +2024-12-17,90.52000,92.13000,89.93000,90.74000,89.79500,-0.02%,1665641 +2024-12-18,90.98000,93.12000,88.11500,88.66000,87.73700,-2.29%,4134820 +2024-12-19,88.96000,89.86000,88.13000,88.26000,87.34100,-0.45%,3079778 +2024-12-20,88.19000,90.14500,87.33500,88.75000,87.82600,0.56%,6291075 +2024-12-23,89.16000,90.63000,88.75000,90.19000,89.25100,1.62%,2156145 +2024-12-24,90.33000,90.69000,89.65000,90.35000,89.40900,0.18%,835419 +2024-12-26,89.64000,91.47000,89.50000,90.42000,89.47900,0.08%,1112806 +2024-12-27,90.09000,90.68000,89.38000,90.15000,89.21100,-0.30%,1332060 +2024-12-30,89.04000,89.04000,87.45500,88.42000,87.49900,-1.92%,2359277 +2024-12-31,88.94000,89.45000,88.20000,88.68000,87.75700,0.29%,1559972 +2025-01-02,89.67000,89.89000,87.92000,88.45000,87.52900,-0.26%,2351287 +2025-01-03,88.71000,89.16000,87.65000,88.85000,87.92500,0.45%,2197464 +2025-01-06,89.03000,92.00500,89.02000,90.90500,89.95800,2.31%,1861510 +2025-01-07,91.89000,94.17000,91.78000,92.66000,91.69500,1.93%,2087860 +2025-01-08,91.94000,92.86000,89.56000,92.63000,91.66600,-0.03%,2450159 +2025-01-10,92.14000,93.98000,90.16000,90.20000,89.26100,-2.62%,3539809 +2025-01-13,89.86000,90.54000,88.49000,90.34000,89.39900,0.16%,1639659 +2025-01-14,90.83000,91.83600,90.71000,91.57000,90.61700,1.36%,1905597 +2025-01-15,93.52000,93.52000,92.11000,92.28000,91.31900,0.78%,2404266 +2025-01-16,92.00000,92.41000,90.94000,91.44000,90.48800,-0.91%,1724110 +2025-01-17,92.62000,94.44000,92.05000,93.64000,92.66500,2.41%,2150630 +2025-01-21,94.22000,95.46000,93.60500,93.96000,92.98200,0.34%,2389442 +2025-01-22,93.81000,94.61000,91.74000,92.00000,91.04200,-2.09%,2774388 +2025-01-23,91.35000,93.00000,91.12000,92.52000,91.55700,0.57%,1777387 +2025-01-24,92.31000,92.87000,90.76000,91.20000,90.25000,-1.43%,1803253 +2025-01-27,91.93000,93.33000,89.16000,89.59000,88.65700,-1.77%,4053161 +2025-01-28,90.15000,90.46000,88.48000,89.81000,88.87500,0.25%,2956431 +2025-01-29,88.37000,90.77000,87.48500,90.16000,89.22100,0.39%,3637816 +2025-01-30,90.65000,90.65000,89.09000,89.40000,88.46900,-0.84%,2088425 +2025-01-31,89.59000,90.74000,87.66000,88.76000,87.83600,-0.72%,2783675 +2025-02-03,87.21000,87.21000,84.48500,85.22000,84.33300,-3.99%,2943991 +2025-02-04,85.68000,86.90000,85.52500,86.37000,85.47100,1.35%,2334630 +2025-02-05,86.16000,87.85000,85.90000,87.08000,86.17300,0.82%,5453140 +2025-02-06,62.55000,67.30000,62.01000,65.60000,64.91700,-24.67%,19998482 +2025-02-07,65.95000,67.84000,65.01000,65.69000,65.00600,0.14%,6896163 +2025-02-10,65.59000,66.33000,64.54000,64.64000,63.96700,-1.60%,4854269 +2025-02-11,64.12000,65.73000,63.81000,65.23000,64.55100,0.91%,3101025 +2025-02-12,64.71000,66.28500,64.31000,66.19000,65.50100,1.47%,2817775 +2025-02-13,66.19000,66.63000,65.39000,66.18000,65.49100,-0.02%,2884726 +2025-02-14,66.41000,66.68000,65.87000,65.93000,65.24400,-0.38%,2972405 +2025-02-18,66.30000,67.59000,65.78000,67.02000,66.32200,1.65%,3111119 +2025-02-19,66.81000,67.98000,66.68000,67.62000,66.91600,0.90%,3398225 +2025-02-20,67.81000,68.11000,66.90000,67.32000,66.61900,-0.44%,2269229 +2025-02-21,67.36000,67.82000,66.44000,67.21000,66.51000,-0.16%,3160697 +2025-02-24,66.76000,68.15000,66.04000,66.53000,66.53000,-1.01%,3774563 +2025-02-25,66.60000,67.49000,65.91000,66.14000,66.14000,-0.59%,2824886 +2025-02-26,66.80000,67.50000,66.02500,66.78000,66.78000,0.97%,2652803 +2025-02-27,66.94000,67.29300,64.07000,64.12000,64.12000,-3.98%,3457125 +2025-02-28,65.59000,66.99000,64.59000,66.66000,66.66000,3.96%,4865979 +2025-03-03,67.24000,68.10000,65.22000,65.55000,65.55000,-1.67%,3809554 +2025-03-04,65.73000,67.44000,65.39000,66.02000,66.02000,0.72%,4408846 +2025-03-05,66.21000,67.84000,66.04000,67.39000,67.39000,2.08%,3094278 +2025-03-06,66.51000,68.00000,66.00500,66.93000,66.93000,-0.68%,3860634 +2025-03-07,68.01000,72.91000,68.00000,72.61000,72.61000,8.49%,5795017 +2025-03-10,71.82000,73.78000,71.10000,72.05000,72.05000,-0.77%,5193460 +2025-03-11,71.87000,72.06100,66.81000,68.23000,68.23000,-5.30%,4193420 +2025-03-12,68.50000,69.45000,67.70000,67.85000,67.85000,-0.56%,3199150 +2025-03-13,67.61000,69.05500,66.52500,67.19000,67.19000,-0.97%,2853985 +2025-03-14,68.19000,69.60500,67.89500,69.40000,69.40000,3.29%,2866197 +2025-03-17,69.46000,71.51000,69.41500,70.58000,70.58000,1.70%,2727243 +2025-03-18,70.42000,71.32000,70.13000,70.88000,70.88000,0.43%,2528273 +2025-03-19,70.61000,71.19000,69.69000,70.05000,70.05000,-1.17%,2907755 +2025-03-20,69.14000,69.72000,68.36000,68.39000,68.39000,-2.37%,3057030 +2025-03-21,67.38000,68.45000,67.11000,67.25000,67.25000,-1.67%,13009352 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TDY-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TDY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..328c86d1df693ca9685ded4be9127a8c1bdc1f6d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TDY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,104.25000,105.65000,104.01000,105.01000,105.01000,0.82%,333114 +2015-03-25,105.00000,105.17000,103.24000,104.00000,104.00000,-0.96%,378040 +2015-03-26,104.00000,104.73000,103.60000,104.52000,104.52000,0.50%,390901 +2015-03-27,104.29000,105.77000,104.25000,105.70000,105.70000,1.13%,263517 +2015-03-30,106.00000,107.96500,106.00000,107.37000,107.37000,1.58%,283133 +2015-03-31,106.94000,107.14000,105.95000,106.73000,106.73000,-0.60%,535483 +2015-04-01,106.20000,106.73000,104.79000,106.69000,106.69000,-0.04%,295939 +2015-04-02,107.00000,108.00000,106.45000,106.88000,106.88000,0.18%,206590 +2015-04-06,106.45000,108.11000,106.06300,107.98000,107.98000,1.03%,169999 +2015-04-07,107.91000,108.79800,107.84000,107.93000,107.93000,-0.05%,211230 +2015-04-08,107.86000,108.80000,107.52500,108.30000,108.30000,0.34%,239964 +2015-04-09,108.12000,108.80000,107.10000,108.75000,108.75000,0.42%,157605 +2015-04-10,109.00000,109.00000,108.17000,108.52000,108.52000,-0.21%,229061 +2015-04-13,108.74000,109.66000,108.18000,108.53000,108.53000,0.01%,219470 +2015-04-14,108.49000,109.60000,108.05000,108.98000,108.98000,0.41%,191283 +2015-04-15,109.20000,110.08000,108.78000,109.39000,109.39000,0.38%,167761 +2015-04-16,109.15000,109.61000,108.58000,108.77000,108.77000,-0.57%,237550 +2015-04-17,108.09000,108.34400,106.73000,107.27000,107.27000,-1.38%,207114 +2015-04-20,107.99000,109.17500,107.99000,108.78000,108.78000,1.41%,120697 +2015-04-21,109.44000,109.44000,108.73000,109.21000,109.21000,0.40%,141636 +2015-04-22,109.06000,109.72000,108.45000,109.69000,109.69000,0.44%,106139 +2015-04-23,109.19000,109.98300,108.96000,109.15000,109.15000,-0.49%,142464 +2015-04-24,109.16000,109.16000,108.13000,108.39000,108.39000,-0.70%,147207 +2015-04-27,108.54000,109.14000,107.73000,108.59000,108.59000,0.18%,227974 +2015-04-28,108.59000,108.67000,107.69000,108.24000,108.24000,-0.32%,245060 +2015-04-29,108.12000,108.60000,107.61000,108.22000,108.22000,-0.02%,194634 +2015-04-30,105.69000,108.61000,104.27000,104.97000,104.97000,-3.00%,327861 +2015-05-01,104.96000,105.05000,101.57000,102.39000,102.39000,-2.46%,326855 +2015-05-04,102.32000,103.06000,102.10000,102.50000,102.50000,0.11%,290582 +2015-05-05,102.50000,103.01000,100.60000,101.61000,101.61000,-0.87%,255306 +2015-05-06,101.65000,102.06500,100.42000,101.90000,101.90000,0.29%,239208 +2015-05-07,101.77000,101.88000,101.09000,101.59000,101.59000,-0.30%,251193 +2015-05-08,102.73000,103.51000,101.72000,102.90000,102.90000,1.29%,299736 +2015-05-11,102.56000,103.28000,102.38000,102.61000,102.61000,-0.28%,162640 +2015-05-12,102.20000,103.47000,101.05000,103.21000,103.21000,0.58%,205850 +2015-05-13,103.23000,103.98000,102.88000,103.49000,103.49000,0.27%,124560 +2015-05-14,104.00000,105.29000,104.00000,105.08000,105.08000,1.54%,186001 +2015-05-15,105.31000,105.83000,104.47000,104.80000,104.80000,-0.27%,208497 +2015-05-18,104.56000,105.25000,103.92000,104.76000,104.76000,-0.04%,186734 +2015-05-19,105.00000,105.00000,103.73000,104.03000,104.03000,-0.70%,178172 +2015-05-20,104.38000,104.79000,103.69000,104.47000,104.47000,0.42%,143293 +2015-05-21,104.24000,104.88000,103.66000,104.21000,104.21000,-0.25%,103781 +2015-05-22,104.30000,104.52000,102.78000,103.14000,103.14000,-1.03%,120155 +2015-05-26,102.57000,103.05500,101.28000,101.98000,101.98000,-1.12%,129030 +2015-05-27,102.51000,102.91000,101.18000,102.74000,102.74000,0.75%,152159 +2015-05-28,102.21000,103.11000,101.01000,102.39000,102.39000,-0.34%,285949 +2015-05-29,102.17000,102.89000,100.29000,101.33000,101.33000,-1.04%,135066 +2015-06-01,101.79000,102.48000,101.01500,101.92000,101.92000,0.58%,122867 +2015-06-02,101.18000,102.99000,100.91000,102.33000,102.33000,0.40%,144892 +2015-06-03,102.43000,104.21000,102.36000,103.53000,103.53000,1.17%,198893 +2015-06-04,102.92000,103.60200,100.89000,101.48000,101.48000,-1.98%,206369 +2015-06-05,101.75000,103.37000,101.53000,103.03000,103.03000,1.53%,256324 +2015-06-08,102.81000,104.04000,102.58000,103.50000,103.50000,0.46%,175570 +2015-06-09,103.66000,104.40000,103.36000,103.88000,103.88000,0.37%,359716 +2015-06-10,104.30000,106.12000,103.90000,105.19000,105.19000,1.26%,226973 +2015-06-11,105.18000,106.70000,105.18000,106.70000,106.70000,1.44%,176133 +2015-06-12,106.43000,107.14000,105.72000,106.04000,106.04000,-0.62%,258217 +2015-06-15,105.50000,106.01000,105.00000,105.55000,105.55000,-0.46%,211892 +2015-06-16,105.22000,106.70000,105.22000,106.38000,106.38000,0.79%,156682 +2015-06-17,106.58000,107.04000,105.83000,106.22000,106.22000,-0.15%,105280 +2015-06-18,106.57000,108.30000,106.26000,107.77000,107.77000,1.46%,159604 +2015-06-19,107.87000,107.87000,107.16000,107.27000,107.27000,-0.46%,181122 +2015-06-22,107.79000,108.16000,106.65000,107.50000,107.50000,0.21%,232516 +2015-06-23,107.50000,107.57500,106.72500,107.46000,107.46000,-0.04%,162626 +2015-06-24,107.43000,107.43000,106.69000,107.03000,107.03000,-0.40%,157488 +2015-06-25,107.32000,107.50000,106.94000,107.15000,107.15000,0.11%,127298 +2015-06-26,107.42000,107.50500,106.65000,107.18000,107.18000,0.03%,280260 +2015-06-29,106.51000,107.29000,105.91000,105.99000,105.99000,-1.11%,255646 +2015-06-30,106.67000,106.91000,105.08000,105.51000,105.51000,-0.45%,211101 +2015-07-01,106.36000,107.24000,105.60000,106.55000,106.55000,0.99%,154014 +2015-07-02,106.93000,107.38000,106.39000,107.00000,107.00000,0.42%,299838 +2015-07-06,106.39000,108.00000,106.30000,107.74000,107.74000,0.69%,246907 +2015-07-07,108.01000,108.71000,105.51000,106.85000,106.85000,-0.83%,414374 +2015-07-08,105.73000,106.58000,105.15000,106.16000,106.16000,-0.65%,210118 +2015-07-09,107.03000,107.81000,106.67000,106.77000,106.77000,0.57%,375978 +2015-07-10,107.97000,108.22000,107.39000,108.05000,108.05000,1.20%,143329 +2015-07-13,108.84000,109.87000,108.82400,109.66000,109.66000,1.49%,153847 +2015-07-14,110.00000,111.60000,109.79000,111.48000,111.48000,1.66%,251415 +2015-07-15,111.64000,111.64000,110.12000,110.34000,110.34000,-1.02%,159931 +2015-07-16,111.15000,111.81000,110.38000,110.50000,110.50000,0.15%,123172 +2015-07-17,110.16000,110.93000,109.05000,109.67000,109.67000,-0.75%,153926 +2015-07-20,110.12000,110.12000,108.44000,108.55000,108.55000,-1.02%,182227 +2015-07-21,107.91000,108.41500,104.34000,105.43000,105.43000,-2.87%,349978 +2015-07-22,104.70000,105.61000,104.07000,104.72000,104.72000,-0.67%,395221 +2015-07-23,104.95000,107.12000,104.95000,105.77000,105.77000,1.00%,183813 +2015-07-24,105.41000,105.71000,104.13000,104.21000,104.21000,-1.47%,135475 +2015-07-27,103.69000,103.91000,102.41000,102.67000,102.67000,-1.48%,118523 +2015-07-28,102.98000,104.18000,101.64000,103.67000,103.67000,0.97%,134614 +2015-07-29,103.67000,105.66000,103.33000,104.99000,104.99000,1.27%,102036 +2015-07-30,103.99000,104.89800,102.89000,103.70000,103.70000,-1.23%,163443 +2015-07-31,104.16000,104.37000,103.29500,103.67000,103.67000,-0.03%,185135 +2015-08-03,103.47000,103.51500,101.99000,102.63000,102.63000,-1.00%,160679 +2015-08-04,102.35000,103.61000,102.14000,102.90000,102.90000,0.26%,144479 +2015-08-05,103.56000,104.54500,102.89000,103.74000,103.74000,0.82%,124057 +2015-08-06,103.92000,104.05000,102.45000,103.43000,103.43000,-0.30%,116498 +2015-08-07,102.78000,103.46000,101.83000,103.30000,103.30000,-0.13%,110169 +2015-08-10,104.29000,105.98000,104.23000,105.60000,105.60000,2.23%,140190 +2015-08-11,104.58000,104.97000,103.14500,104.04000,104.04000,-1.48%,93756 +2015-08-12,103.33000,103.50000,101.59000,103.08000,103.08000,-0.92%,121483 +2015-08-13,103.11000,103.74000,102.32000,102.95000,102.95000,-0.13%,97900 +2015-08-14,102.75000,104.40000,102.26000,104.25000,104.25000,1.26%,76016 +2015-08-17,103.81000,105.06000,102.91000,105.06000,105.06000,0.78%,155690 +2015-08-18,104.66000,104.93500,104.11000,104.54000,104.54000,-0.49%,104936 +2015-08-19,103.72000,104.66000,103.08000,103.86000,103.86000,-0.65%,122939 +2015-08-20,102.90000,103.90000,100.86000,101.04000,101.04000,-2.72%,119584 +2015-08-21,99.36000,100.72000,98.12000,99.35000,99.35000,-1.67%,186076 +2015-08-24,97.96000,98.88000,95.00500,95.41000,95.41000,-3.97%,290847 +2015-08-25,98.33000,98.38000,93.91000,94.20000,94.20000,-1.27%,258621 +2015-08-26,95.86000,96.87000,93.82000,96.32000,96.32000,2.25%,257287 +2015-08-27,97.12000,99.35000,96.51000,98.91000,98.91000,2.69%,175200 +2015-08-28,98.43000,99.33000,97.96000,98.61000,98.61000,-0.30%,169072 +2015-08-31,98.22000,99.00000,97.16000,97.91000,97.91000,-0.71%,146842 +2015-09-01,96.61000,96.69500,94.24000,94.36000,94.36000,-3.63%,187886 +2015-09-02,95.30000,96.39500,93.90400,95.55000,95.55000,1.26%,258601 +2015-09-03,95.65000,96.73000,95.46000,95.81000,95.81000,0.27%,127548 +2015-09-04,94.68000,96.38000,94.68000,95.75000,95.75000,-0.06%,165791 +2015-09-08,97.07000,98.74000,96.93000,98.57000,98.57000,2.95%,118684 +2015-09-09,99.24000,99.58000,97.54000,97.70000,97.70000,-0.88%,199747 +2015-09-10,97.47000,98.91000,97.34000,97.78000,97.78000,0.08%,106878 +2015-09-11,97.39000,98.12000,96.80000,98.02000,98.02000,0.25%,93031 +2015-09-14,97.64000,97.84000,96.22000,96.28000,96.28000,-1.78%,113630 +2015-09-15,96.41000,97.34500,96.02000,97.23000,97.23000,0.99%,126509 +2015-09-16,97.01000,97.79000,96.98000,97.46000,97.46000,0.24%,123225 +2015-09-17,97.59000,97.70000,95.86000,96.31000,96.31000,-1.18%,269189 +2015-09-18,95.23000,95.70000,93.50000,93.72000,93.72000,-2.69%,280811 +2015-09-21,94.14000,95.23000,93.52000,94.35000,94.35000,0.67%,131978 +2015-09-22,93.11000,93.57800,92.45000,93.35000,93.35000,-1.06%,157597 +2015-09-23,93.55000,93.72000,92.29000,92.64000,92.64000,-0.76%,118266 +2015-09-24,92.13000,92.38000,91.13200,92.14000,92.14000,-0.54%,217291 +2015-09-25,92.52000,92.55000,91.36000,91.88000,91.88000,-0.28%,138470 +2015-09-28,91.75000,92.11000,90.32000,90.47000,90.47000,-1.53%,171944 +2015-09-29,90.53000,90.69000,88.92000,89.86000,89.86000,-0.67%,185945 +2015-09-30,90.69000,90.80000,89.79000,90.30000,90.30000,0.49%,490560 +2015-10-01,90.20000,90.68000,88.75000,89.59000,89.59000,-0.79%,180204 +2015-10-02,88.18000,90.43000,88.04000,90.25000,90.25000,0.74%,265682 +2015-10-05,88.00000,90.56000,87.87000,89.85000,89.85000,-0.44%,597959 +2015-10-06,88.07000,90.76000,86.26000,86.41000,86.41000,-3.83%,580211 +2015-10-07,86.71000,87.84500,86.00000,86.02000,86.02000,-0.45%,303259 +2015-10-08,86.01000,87.24000,85.30500,86.55000,86.55000,0.62%,382936 +2015-10-09,86.97000,88.15000,86.51500,87.23000,87.23000,0.79%,391847 +2015-10-12,87.39000,87.39000,86.20000,87.05000,87.05000,-0.21%,312624 +2015-10-13,86.79000,87.34000,85.24000,85.39000,85.39000,-1.91%,262270 +2015-10-14,85.53000,86.38000,83.82900,83.99000,83.99000,-1.64%,167216 +2015-10-15,84.15000,84.48000,83.70300,84.37000,84.37000,0.45%,361126 +2015-10-16,84.49000,85.98000,83.35000,83.60000,83.60000,-0.91%,204799 +2015-10-19,83.15000,83.56000,83.08000,83.47000,83.47000,-0.16%,82457 +2015-10-20,83.66000,83.90000,83.27000,83.76000,83.76000,0.35%,325389 +2015-10-21,84.18000,85.30000,84.00000,84.32000,84.32000,0.67%,173372 +2015-10-22,84.80000,87.15000,84.33000,86.50000,86.50000,2.59%,282439 +2015-10-23,87.06000,87.22000,86.36000,86.91000,86.91000,0.47%,140389 +2015-10-26,86.66000,87.21000,85.47000,85.89000,85.89000,-1.17%,130606 +2015-10-27,85.64000,86.51000,85.50000,86.35000,86.35000,0.54%,193299 +2015-10-28,86.54000,88.81000,86.31000,88.64000,88.64000,2.65%,281395 +2015-10-29,88.18000,90.86000,87.25000,89.03000,89.03000,0.44%,277018 +2015-10-30,89.02000,89.63000,88.75000,89.23000,89.23000,0.22%,193679 +2015-11-02,89.11000,89.97000,88.91000,89.79000,89.79000,0.63%,250479 +2015-11-03,89.59000,92.04000,89.33000,91.39000,91.39000,1.78%,210286 +2015-11-04,92.30000,92.78400,90.03000,91.00000,91.00000,-0.43%,407808 +2015-11-05,91.01000,91.70500,90.45000,91.08000,91.08000,0.09%,174182 +2015-11-06,91.15000,92.12000,90.59000,91.86000,91.86000,0.86%,128244 +2015-11-09,91.57000,92.25000,90.41000,90.80000,90.80000,-1.15%,165610 +2015-11-10,90.63000,91.47000,89.75000,90.77000,90.77000,-0.03%,115068 +2015-11-11,90.81000,90.81000,88.96000,89.15000,89.15000,-1.78%,110853 +2015-11-12,88.41000,88.66500,86.96000,87.17000,87.17000,-2.22%,168187 +2015-11-13,86.61000,87.69000,86.04000,86.66000,86.66000,-0.59%,121350 +2015-11-16,86.65000,88.29000,86.65000,88.23000,88.23000,1.81%,139474 +2015-11-17,88.31000,89.49000,87.90000,88.18000,88.18000,-0.06%,188629 +2015-11-18,88.60000,89.25000,88.37000,89.05000,89.05000,0.99%,158544 +2015-11-19,89.11000,90.73000,89.11000,90.64000,90.64000,1.79%,169140 +2015-11-20,91.13000,92.65000,91.07000,91.84000,91.84000,1.32%,161696 +2015-11-23,91.70000,92.79000,91.45000,92.09000,92.09000,0.27%,122366 +2015-11-24,91.42000,93.22000,90.76000,92.95000,92.95000,0.93%,200563 +2015-11-25,93.04000,93.50000,92.37000,93.00000,93.00000,0.05%,257097 +2015-11-27,93.10000,93.54000,92.22000,92.58000,92.58000,-0.45%,67243 +2015-11-30,92.68000,93.27000,91.97000,92.51000,92.51000,-0.08%,234189 +2015-12-01,92.71000,94.35000,92.71000,93.23000,93.23000,0.78%,149159 +2015-12-02,93.03000,93.51000,92.26000,92.45000,92.45000,-0.84%,70870 +2015-12-03,92.75000,93.24000,90.74000,90.86000,90.86000,-1.72%,121191 +2015-12-04,90.92000,92.60000,90.92000,92.11000,92.11000,1.38%,119656 +2015-12-07,92.09000,92.24000,91.04000,91.32000,91.32000,-0.86%,177538 +2015-12-08,90.37000,90.76000,88.73000,89.18000,89.18000,-2.34%,159276 +2015-12-09,88.83000,89.75000,86.91000,87.35000,87.35000,-2.05%,181931 +2015-12-10,87.55000,88.80000,87.11000,88.04000,88.04000,0.79%,88385 +2015-12-11,86.80000,87.92500,86.43000,86.84000,86.84000,-1.36%,165772 +2015-12-14,87.01000,87.41200,86.29000,86.68000,86.68000,-0.18%,169961 +2015-12-15,87.33000,88.15000,86.86000,87.83000,87.83000,1.33%,105999 +2015-12-16,88.63000,89.83000,87.79000,89.47000,89.47000,1.87%,129038 +2015-12-17,89.52000,89.52000,88.01000,88.18000,88.18000,-1.44%,132113 +2015-12-18,87.72000,88.58000,86.76000,87.04000,87.04000,-1.29%,493124 +2015-12-21,87.50000,88.96000,87.17000,87.99000,87.99000,1.09%,115195 +2015-12-22,88.28000,89.21000,87.60000,89.18000,89.18000,1.35%,98865 +2015-12-23,89.70000,89.91000,88.95000,89.53000,89.53000,0.39%,69665 +2015-12-24,88.88000,89.27000,87.16000,87.95000,87.95000,-1.76%,138555 +2015-12-28,87.95000,89.48000,87.57000,89.14000,89.14000,1.35%,150328 +2015-12-29,89.49000,90.41000,88.83100,89.74000,89.74000,0.67%,166380 +2015-12-30,89.32000,89.82000,88.90000,89.23000,89.23000,-0.57%,159296 +2015-12-31,88.94000,90.03000,88.38000,88.70000,88.70000,-0.59%,374707 +2016-01-04,87.23000,88.03000,86.33000,87.62000,87.62000,-1.22%,230520 +2016-01-05,87.88000,88.38000,86.66000,87.52000,87.52000,-0.11%,347091 +2016-01-06,86.40000,87.33000,85.65000,86.67000,86.67000,-0.97%,178886 +2016-01-07,85.07000,85.98000,83.78000,84.44000,84.44000,-2.57%,170143 +2016-01-08,84.95000,85.16000,82.51000,82.74000,82.74000,-2.01%,160686 +2016-01-11,83.06000,84.13000,82.95000,83.70000,83.70000,1.16%,158645 +2016-01-12,84.29000,85.18000,82.66000,84.06000,84.06000,0.43%,153924 +2016-01-13,84.13000,84.17000,78.34500,79.00000,79.00000,-6.02%,337423 +2016-01-14,78.88000,79.67000,77.72000,79.12000,79.12000,0.15%,337985 +2016-01-15,77.55000,78.44000,76.49500,77.63000,77.63000,-1.88%,232790 +2016-01-19,78.36000,78.77000,76.49000,77.01000,77.01000,-0.80%,160834 +2016-01-20,76.06000,77.33000,73.65500,76.61000,76.61000,-0.52%,174129 +2016-01-21,76.73000,77.82000,76.11000,76.86000,76.86000,0.33%,181289 +2016-01-22,77.80000,78.73000,76.95000,78.61000,78.61000,2.28%,145347 +2016-01-25,78.17000,78.64000,76.72000,76.94000,76.94000,-2.12%,167952 +2016-01-26,77.14000,78.65000,77.14000,78.40000,78.40000,1.90%,127511 +2016-01-27,77.90000,78.66000,76.81000,77.23000,77.23000,-1.49%,130792 +2016-01-28,77.81000,78.41000,77.24000,77.85000,77.85000,0.80%,154841 +2016-01-29,78.06000,81.25000,78.06000,81.25000,81.25000,4.37%,272316 +2016-02-01,80.59000,81.52000,79.47000,80.68000,80.68000,-0.70%,242393 +2016-02-02,79.71000,79.99000,76.76500,77.06000,77.06000,-4.49%,273683 +2016-02-03,77.72000,78.12000,75.89000,77.70000,77.70000,0.83%,187016 +2016-02-04,79.00000,83.30000,79.00000,80.80000,80.80000,3.99%,463971 +2016-02-05,80.20000,80.30000,76.85000,78.72000,78.72000,-2.57%,662264 +2016-02-08,77.59000,78.45000,76.99000,78.22000,78.22000,-0.64%,267373 +2016-02-09,77.35000,78.56000,77.35000,78.00000,78.00000,-0.28%,204982 +2016-02-10,78.61000,80.43000,78.61000,79.31000,79.31000,1.68%,151593 +2016-02-11,77.84000,78.29000,76.37000,77.51000,77.51000,-2.27%,246151 +2016-02-12,78.15000,79.39000,77.69000,78.93000,78.93000,1.83%,216236 +2016-02-16,79.77000,81.75000,79.23000,81.64000,81.64000,3.43%,132147 +2016-02-17,82.03000,83.07000,81.96000,82.36000,82.36000,0.88%,204785 +2016-02-18,82.41000,82.93000,81.53000,82.19000,82.19000,-0.21%,148195 +2016-02-19,81.91000,83.01000,81.35000,82.65000,82.65000,0.56%,138011 +2016-02-22,83.35000,84.59000,83.10000,83.60000,83.60000,1.15%,141086 +2016-02-23,83.30000,84.21000,83.10500,83.16000,83.16000,-0.53%,99318 +2016-02-24,82.18000,83.24000,81.28100,83.01000,83.01000,-0.18%,114660 +2016-02-25,83.08000,83.45000,82.87000,83.32000,83.32000,0.37%,119700 +2016-02-26,83.74000,84.90000,83.21000,84.46000,84.46000,1.37%,143624 +2016-02-29,84.55000,85.47000,83.95500,85.18000,85.18000,0.85%,390117 +2016-03-01,85.93000,86.38000,84.82000,86.36000,86.36000,1.39%,129157 +2016-03-02,86.18000,87.44000,85.54000,87.42000,87.42000,1.23%,172094 +2016-03-03,87.16000,87.70000,86.06000,86.50000,86.50000,-1.05%,198974 +2016-03-04,86.72000,88.04000,86.32000,87.47000,87.47000,1.12%,267735 +2016-03-07,87.14000,90.85000,87.08000,90.26000,90.26000,3.19%,494479 +2016-03-08,89.63000,90.26000,88.17000,88.27000,88.27000,-2.20%,337128 +2016-03-09,88.53000,89.25500,86.18000,86.29000,86.29000,-2.24%,222320 +2016-03-10,86.53000,86.83000,83.97000,85.47000,85.47000,-0.95%,169989 +2016-03-11,86.32000,87.22000,85.97000,87.17000,87.17000,1.99%,163302 +2016-03-14,86.71000,86.93000,85.47000,85.74000,85.74000,-1.64%,196360 +2016-03-15,85.15000,85.55000,84.47000,84.79000,84.79000,-1.11%,118735 +2016-03-16,84.55000,85.17000,84.32000,84.98000,84.98000,0.22%,167576 +2016-03-17,84.85000,87.50000,84.67000,87.33000,87.33000,2.77%,211432 +2016-03-18,87.82000,89.51000,87.82000,88.37000,88.37000,1.19%,397532 +2016-03-21,88.04000,88.66000,87.70000,88.32000,88.32000,-0.06%,104008 +2016-03-22,87.98000,88.67000,87.11100,88.11000,88.11000,-0.24%,95653 +2016-03-23,87.74000,89.23500,86.88800,88.38000,88.38000,0.31%,291561 +2016-03-24,87.90000,87.90000,86.03000,86.86000,86.86000,-1.72%,139546 +2016-03-28,87.13000,87.20000,85.94000,86.41000,86.41000,-0.52%,128704 +2016-03-29,86.27000,88.66000,85.46000,88.55000,88.55000,2.48%,200749 +2016-03-30,89.03000,89.65000,88.42000,88.51000,88.51000,-0.05%,144178 +2016-03-31,88.36000,88.58500,87.61000,88.14000,88.14000,-0.42%,256123 +2016-04-01,87.04000,89.10000,86.52000,88.95000,88.95000,0.92%,124131 +2016-04-04,89.13000,89.23500,86.78000,86.80000,86.80000,-2.42%,113896 +2016-04-05,86.52000,87.18000,85.98000,86.08000,86.08000,-0.83%,137401 +2016-04-06,85.99000,87.56000,85.81000,87.41000,87.41000,1.55%,153226 +2016-04-07,86.87000,88.02000,85.29000,87.13000,87.13000,-0.32%,159708 +2016-04-08,88.04000,88.45000,86.56000,87.10000,87.10000,-0.03%,151353 +2016-04-11,87.47000,88.21000,86.73000,87.44000,87.44000,0.39%,96573 +2016-04-12,87.38000,89.45000,87.38000,88.76000,88.76000,1.51%,136230 +2016-04-13,89.48000,91.22000,89.17000,91.04000,91.04000,2.57%,125130 +2016-04-14,91.14000,91.40000,90.23000,90.56000,90.56000,-0.53%,134268 +2016-04-15,90.22000,91.70500,89.59000,89.81000,89.81000,-0.83%,141766 +2016-04-18,89.62000,90.58000,89.12000,90.54000,90.54000,0.81%,128576 +2016-04-19,91.01000,91.33000,90.16500,91.17000,91.17000,0.70%,136393 +2016-04-20,91.06000,91.54000,90.75500,90.94000,90.94000,-0.25%,183124 +2016-04-21,91.06000,91.55500,90.75000,91.20000,91.20000,0.29%,165934 +2016-04-22,91.20000,92.27000,90.85000,92.00000,92.00000,0.88%,168325 +2016-04-25,91.93000,92.65000,90.70000,91.60000,91.60000,-0.43%,142845 +2016-04-26,92.09000,94.67000,91.74000,94.63000,94.63000,3.31%,181383 +2016-04-27,94.77000,96.39000,94.69000,96.00000,96.00000,1.45%,127552 +2016-04-28,95.08000,95.47500,93.39000,94.21000,94.21000,-1.86%,110591 +2016-04-29,94.19000,94.40000,92.71000,92.95000,92.95000,-1.34%,106192 +2016-05-02,93.34000,93.92000,92.54000,93.52000,93.52000,0.61%,132922 +2016-05-03,92.87000,93.05000,91.12000,92.47000,92.47000,-1.12%,203630 +2016-05-04,92.23000,93.54000,91.08000,91.97000,91.97000,-0.54%,134159 +2016-05-05,92.30000,94.57000,91.45000,94.16000,94.16000,2.38%,209180 +2016-05-06,94.16000,94.75000,93.30000,93.92000,93.92000,-0.25%,137516 +2016-05-09,93.79500,94.37000,92.74000,93.67000,93.67000,-0.27%,105117 +2016-05-10,93.74000,95.53000,91.87000,95.27000,95.27000,1.71%,117458 +2016-05-11,95.20000,95.38000,93.76000,93.84000,93.84000,-1.50%,108236 +2016-05-12,94.19000,94.31000,93.32000,93.90000,93.90000,0.06%,102918 +2016-05-13,93.46000,94.00000,92.53000,92.87000,92.87000,-1.10%,159879 +2016-05-16,92.94000,95.03000,92.94000,94.79000,94.79000,2.07%,112443 +2016-05-17,94.39000,94.86000,92.54000,92.98000,92.98000,-1.91%,127063 +2016-05-18,92.85000,94.99000,92.72000,93.70000,93.70000,0.77%,142193 +2016-05-19,93.02000,94.05000,91.82000,92.98000,92.98000,-0.77%,78084 +2016-05-20,93.54000,94.60000,92.95100,94.40000,94.40000,1.53%,177150 +2016-05-23,94.53000,94.53000,93.52000,93.78000,93.78000,-0.66%,88764 +2016-05-24,93.79000,96.12000,93.79000,96.06000,96.06000,2.43%,176426 +2016-05-25,96.14000,96.47000,95.16000,96.31000,96.31000,0.26%,88739 +2016-05-26,96.54000,98.42000,96.36000,97.57000,97.57000,1.31%,143285 +2016-05-27,97.48000,98.58000,97.48000,98.58000,98.58000,1.04%,158356 +2016-05-31,98.45000,98.91000,97.40000,98.13000,98.13000,-0.46%,146978 +2016-06-01,97.60000,99.29000,96.96000,99.03000,99.03000,0.92%,168920 +2016-06-02,99.01000,99.22000,98.48000,99.08000,99.08000,0.05%,104395 +2016-06-03,99.11000,99.11000,97.59000,98.53000,98.53000,-0.56%,92291 +2016-06-06,98.36000,100.64000,98.25000,100.49000,100.49000,1.99%,107855 +2016-06-07,100.65000,101.09000,100.32000,100.67000,100.67000,0.18%,69582 +2016-06-08,100.71000,101.04000,100.14000,100.97000,100.97000,0.30%,97338 +2016-06-09,100.64000,100.88000,99.92000,100.29000,100.29000,-0.67%,122582 +2016-06-10,99.74000,99.74000,98.52000,98.98000,98.98000,-1.31%,104864 +2016-06-13,98.48000,99.71000,98.04000,99.30000,99.30000,0.32%,159767 +2016-06-14,98.87000,99.64000,98.32000,99.34000,99.34000,0.04%,138005 +2016-06-15,99.79000,100.17000,98.61500,99.14000,99.14000,-0.20%,62252 +2016-06-16,98.51000,99.50500,97.16000,99.22000,99.22000,0.08%,77790 +2016-06-17,99.33000,99.60000,98.08000,98.81000,98.81000,-0.41%,248779 +2016-06-20,100.36000,101.65500,99.71000,100.19000,100.19000,1.40%,150308 +2016-06-21,100.10000,100.21000,99.06000,99.43000,99.43000,-0.76%,104841 +2016-06-22,99.48000,100.24500,98.75000,98.87000,98.87000,-0.56%,60049 +2016-06-23,100.11000,101.00000,99.51000,100.98000,100.98000,2.13%,125298 +2016-06-24,97.03000,97.64000,95.05000,95.26000,95.26000,-5.66%,202338 +2016-06-27,92.52000,94.23000,92.52000,92.95000,92.95000,-2.42%,168254 +2016-06-28,93.72000,94.99000,93.59500,94.43000,94.43000,1.59%,118520 +2016-06-29,95.70000,96.61000,95.22000,96.27000,96.27000,1.95%,94862 +2016-06-30,96.67000,99.10000,96.18000,99.05000,99.05000,2.89%,163426 +2016-07-01,98.99000,100.28000,98.67000,98.90000,98.90000,-0.15%,78554 +2016-07-05,98.16000,98.34000,96.76000,97.28000,97.28000,-1.64%,82544 +2016-07-06,95.83000,97.52000,94.68000,97.28000,97.28000,,110299 +2016-07-07,97.27000,97.93000,96.51600,97.62000,97.62000,0.35%,123762 +2016-07-08,98.64000,101.65000,98.64000,101.51000,101.51000,3.98%,163404 +2016-07-11,102.33000,102.90000,100.34500,102.30000,102.30000,0.78%,172112 +2016-07-12,103.00000,105.30000,102.57000,104.44000,104.44000,2.09%,156123 +2016-07-13,104.50000,104.68000,102.32000,102.51000,102.51000,-1.85%,200642 +2016-07-14,103.22000,103.67000,102.47000,102.76000,102.76000,0.24%,123480 +2016-07-15,103.67000,104.99000,103.13900,104.06000,104.06000,1.27%,138830 +2016-07-18,104.04000,104.34000,103.72000,104.04000,104.04000,-0.02%,55807 +2016-07-19,103.85000,104.15000,102.95000,103.56000,103.56000,-0.46%,125427 +2016-07-20,103.64000,104.21500,103.26000,103.94000,103.94000,0.37%,92712 +2016-07-21,103.74000,104.52000,102.43000,102.94000,102.94000,-0.96%,81837 +2016-07-22,102.92000,104.37000,102.31000,104.22000,104.22000,1.24%,82475 +2016-07-25,104.17000,105.00000,103.97000,104.52000,104.52000,0.29%,111742 +2016-07-26,104.81000,106.43000,104.81000,105.58000,105.58000,1.01%,138695 +2016-07-27,105.65000,106.13000,104.88000,105.43000,105.43000,-0.14%,134871 +2016-07-28,105.40000,105.45500,104.39000,104.55000,104.55000,-0.83%,130683 +2016-07-29,104.53000,105.73000,103.62000,105.00000,105.00000,0.43%,100499 +2016-08-01,105.25000,105.89000,104.38000,105.34000,105.34000,0.32%,99728 +2016-08-02,105.40000,105.40000,103.59000,103.92000,103.92000,-1.35%,86214 +2016-08-03,104.11000,104.47000,103.58000,104.47000,104.47000,0.53%,87476 +2016-08-04,109.40000,109.40000,104.77000,105.33000,105.33000,0.82%,106491 +2016-08-05,105.79000,107.62000,105.75000,106.42000,106.42000,1.03%,195968 +2016-08-08,106.08000,106.41500,104.77000,105.75000,105.75000,-0.63%,172124 +2016-08-09,105.50000,106.00000,104.88000,105.97000,105.97000,0.21%,105673 +2016-08-10,105.49000,106.12000,105.18000,105.78000,105.78000,-0.18%,126000 +2016-08-11,105.92000,107.44000,105.88200,106.56000,106.56000,0.74%,65480 +2016-08-12,106.04000,106.10000,105.07000,105.48000,105.48000,-1.01%,74288 +2016-08-15,105.93000,107.57000,105.67000,106.54000,106.54000,1.00%,154151 +2016-08-16,106.09000,107.01000,105.26400,105.60000,105.60000,-0.88%,83129 +2016-08-17,105.93000,106.12000,105.19000,105.82000,105.82000,0.21%,66654 +2016-08-18,105.90000,107.90000,105.72000,107.87000,107.87000,1.94%,161496 +2016-08-19,107.86000,108.25000,106.62000,108.02000,108.02000,0.14%,113729 +2016-08-22,107.92000,108.40000,107.49000,108.27000,108.27000,0.23%,62074 +2016-08-23,108.00000,108.67000,107.23000,107.75000,107.75000,-0.48%,119251 +2016-08-24,107.45000,108.29000,107.20200,107.40000,107.40000,-0.32%,66269 +2016-08-25,107.23000,107.69000,106.53000,107.51000,107.51000,0.10%,74808 +2016-08-26,107.81000,108.32500,106.98000,107.72000,107.72000,0.20%,61515 +2016-08-29,107.66000,108.81000,107.66000,108.19000,108.19000,0.44%,106016 +2016-08-30,108.22000,108.25000,107.66700,108.21000,108.21000,0.02%,54713 +2016-08-31,108.25000,108.25000,106.79000,107.14000,107.14000,-0.99%,112625 +2016-09-01,107.49000,108.00000,106.36000,107.67000,107.67000,0.49%,77599 +2016-09-02,108.05000,109.34000,108.00000,109.27000,109.27000,1.49%,97128 +2016-09-06,109.45000,109.45000,107.89000,108.80000,108.80000,-0.43%,79092 +2016-09-07,108.50000,109.49000,107.64000,109.41000,109.41000,0.56%,96253 +2016-09-08,109.06000,109.40000,107.99000,108.25000,108.25000,-1.06%,65769 +2016-09-09,107.19000,107.46000,104.58000,104.61000,104.61000,-3.36%,105707 +2016-09-12,104.24000,106.62000,104.24000,106.46000,106.46000,1.77%,92263 +2016-09-13,105.27000,105.27000,103.60000,103.81000,103.81000,-2.49%,98025 +2016-09-14,103.69000,104.41000,102.98000,103.63000,103.63000,-0.17%,85274 +2016-09-15,103.73000,105.48000,103.73000,105.45000,105.45000,1.76%,51021 +2016-09-16,105.29000,105.37000,103.74000,103.77000,103.77000,-1.59%,203684 +2016-09-19,104.34000,105.91000,104.34000,105.67000,105.67000,1.83%,84653 +2016-09-20,106.46000,106.58000,105.22000,106.30000,106.30000,0.60%,138655 +2016-09-21,106.93000,108.15000,106.37000,108.12000,108.12000,1.71%,83426 +2016-09-22,109.08000,110.61000,108.83500,110.56000,110.56000,2.26%,128289 +2016-09-23,110.11000,110.30000,108.83000,108.91000,108.91000,-1.49%,198962 +2016-09-26,108.47000,110.43000,106.50000,108.13000,108.13000,-0.72%,116165 +2016-09-27,107.86000,108.95000,107.83000,108.15000,108.15000,0.02%,103639 +2016-09-28,108.38000,108.95000,107.89000,108.90000,108.90000,0.69%,135634 +2016-09-29,108.82000,108.82000,106.60000,106.64000,106.64000,-2.08%,88559 +2016-09-30,107.18000,108.66000,106.62500,107.93000,107.93000,1.21%,114369 +2016-10-03,107.65000,108.11000,107.06000,107.32000,107.32000,-0.57%,73211 +2016-10-04,107.48000,108.53000,106.62000,106.92000,106.92000,-0.37%,64877 +2016-10-05,107.65000,108.58000,106.77000,107.60000,107.60000,0.64%,120033 +2016-10-06,107.49000,107.81000,106.36000,107.50000,107.50000,-0.09%,150912 +2016-10-07,107.30000,107.30000,104.40000,105.28000,105.28000,-2.07%,242678 +2016-10-10,105.86000,106.55000,105.34000,105.70000,105.70000,0.40%,140177 +2016-10-11,105.17000,105.17000,102.30000,102.63000,102.63000,-2.90%,83621 +2016-10-12,102.99000,103.79000,102.04000,103.42000,103.42000,0.77%,115827 +2016-10-13,102.64000,103.32000,101.90000,102.89000,102.89000,-0.51%,73746 +2016-10-14,103.71000,104.11000,102.90600,103.26000,103.26000,0.36%,90155 +2016-10-17,103.15000,104.30000,103.15000,104.09000,104.09000,0.80%,78016 +2016-10-18,105.25000,106.45000,104.41000,105.12000,105.12000,0.99%,84855 +2016-10-19,105.04000,106.40000,104.18000,105.67000,105.67000,0.52%,58647 +2016-10-20,105.46000,106.82500,104.78000,105.47000,105.47000,-0.19%,61106 +2016-10-21,104.14000,105.29000,103.51000,105.14000,105.14000,-0.31%,42690 +2016-10-24,106.85000,107.22000,106.02000,106.39000,106.39000,1.19%,64410 +2016-10-25,106.08000,107.44000,105.40000,105.70000,105.70000,-0.65%,78283 +2016-10-26,105.27000,106.75000,105.27000,106.19000,106.19000,0.46%,92066 +2016-10-27,106.82000,106.82000,105.09000,105.92000,105.92000,-0.25%,91943 +2016-10-28,105.78000,106.93000,105.55000,106.33000,106.33000,0.39%,123538 +2016-10-31,106.55000,108.87000,106.50000,107.68000,107.68000,1.27%,164925 +2016-11-01,108.21000,110.18000,105.34000,105.44000,105.44000,-2.08%,158439 +2016-11-02,105.26000,105.75000,102.93000,103.01000,103.01000,-2.30%,121496 +2016-11-03,104.29000,105.57000,103.03000,103.79000,103.79000,0.76%,119893 +2016-11-04,103.80000,105.66300,102.78000,102.84000,102.84000,-0.92%,143454 +2016-11-07,104.82000,106.99000,104.82000,106.53000,106.53000,3.59%,137506 +2016-11-08,105.77000,106.91000,103.67000,105.89000,105.89000,-0.60%,116327 +2016-11-09,103.97000,113.22500,103.97000,113.09000,113.09000,6.80%,359266 +2016-11-10,114.23000,117.52000,114.00000,117.25000,117.25000,3.68%,327421 +2016-11-11,116.86000,119.79000,116.51000,119.00000,119.00000,1.49%,373608 +2016-11-14,120.48000,122.04000,118.88000,120.27000,120.27000,1.07%,277960 +2016-11-15,118.36000,119.80500,117.06000,119.43000,119.43000,-0.70%,142645 +2016-11-16,118.73000,120.85000,118.55000,120.39000,120.39000,0.80%,199082 +2016-11-17,120.23000,121.28000,119.18000,120.11000,120.11000,-0.23%,156625 +2016-11-18,120.06000,121.16500,119.93000,120.53000,120.53000,0.35%,149374 +2016-11-21,120.55000,121.97500,120.34000,121.71000,121.71000,0.98%,129087 +2016-11-22,122.30000,123.91000,121.56000,123.66000,123.66000,1.60%,200804 +2016-11-23,123.65000,124.93500,123.38000,124.10000,124.10000,0.36%,159387 +2016-11-25,124.60000,125.40000,123.81000,124.97000,124.97000,0.70%,67808 +2016-11-28,124.79000,125.19500,123.79000,124.80000,124.80000,-0.14%,137225 +2016-11-29,124.84000,125.99000,123.84000,124.06000,124.06000,-0.59%,215554 +2016-11-30,125.11000,125.69000,124.24000,124.87000,124.87000,0.65%,187503 +2016-12-01,124.95000,126.97500,124.02500,124.94000,124.94000,0.06%,102764 +2016-12-02,124.94000,125.46000,123.84000,124.46000,124.46000,-0.38%,103900 +2016-12-05,125.85000,126.95800,125.00000,125.68000,125.68000,0.98%,132161 +2016-12-06,125.38000,127.72500,124.48000,127.21000,127.21000,1.22%,104572 +2016-12-07,126.67000,128.63000,126.07000,128.13000,128.13000,0.72%,139456 +2016-12-08,128.13000,129.36000,126.98000,128.89000,128.89000,0.59%,143449 +2016-12-09,129.18000,129.27000,127.40000,127.40000,127.40000,-1.16%,194062 +2016-12-12,126.27000,127.40000,124.94000,126.39000,126.39000,-0.79%,410060 +2016-12-13,127.55000,128.00000,125.41000,125.93000,125.93000,-0.36%,202023 +2016-12-14,125.62000,126.32000,123.32000,123.49000,123.49000,-1.94%,176292 +2016-12-15,123.51000,126.19000,123.51000,124.95000,124.95000,1.18%,182148 +2016-12-16,124.50000,125.84000,122.82000,123.00000,123.00000,-1.56%,609252 +2016-12-19,123.53000,124.53000,122.30000,124.05000,124.05000,0.85%,252545 +2016-12-20,124.96000,125.34900,123.78000,124.65000,124.65000,0.48%,176137 +2016-12-21,124.76000,124.76000,123.46500,123.57000,123.57000,-0.87%,117300 +2016-12-22,123.81000,124.40000,122.77000,123.78000,123.78000,0.17%,90561 +2016-12-23,124.00000,124.00000,123.43000,124.00000,124.00000,0.18%,60133 +2016-12-27,124.21000,125.11000,124.04000,124.15000,124.15000,0.12%,127838 +2016-12-28,123.40000,124.39000,122.52000,122.93000,122.93000,-0.98%,109197 +2016-12-29,122.91000,123.91000,122.59000,123.73000,123.73000,0.65%,106079 +2016-12-30,124.00000,124.00000,122.62000,123.00000,123.00000,-0.59%,209782 +2017-01-03,124.00000,124.69000,123.02000,124.00000,124.00000,0.81%,128558 +2017-01-04,124.00000,125.19000,123.99500,124.07000,124.07000,0.06%,216781 +2017-01-05,123.90000,125.50000,122.72000,123.36000,123.36000,-0.57%,124175 +2017-01-06,123.61000,123.90000,122.34000,122.61000,122.61000,-0.61%,92432 +2017-01-09,122.08000,122.08000,120.71000,121.11000,121.11000,-1.22%,123009 +2017-01-10,121.66000,123.19500,121.14000,122.74000,122.74000,1.35%,99620 +2017-01-11,122.69000,123.10000,121.27000,123.01000,123.01000,0.22%,97691 +2017-01-12,122.61000,122.76000,120.06000,122.61000,122.61000,-0.33%,89878 +2017-01-13,123.20000,124.60000,121.84000,124.26000,124.26000,1.35%,108897 +2017-01-17,123.58000,123.58000,121.21000,121.47000,121.47000,-2.25%,84782 +2017-01-18,121.90000,122.99000,119.67000,122.81000,122.81000,1.10%,75978 +2017-01-19,123.00000,124.83500,122.12000,123.12000,123.12000,0.25%,109370 +2017-01-20,123.42000,123.51000,122.56000,123.06000,123.06000,-0.05%,79477 +2017-01-23,122.95000,123.50000,121.32500,122.41000,122.41000,-0.53%,54894 +2017-01-24,122.98000,124.07000,121.66000,123.38000,123.38000,0.79%,148577 +2017-01-25,124.19000,124.44000,122.97000,124.15000,124.15000,0.62%,107943 +2017-01-26,124.27000,124.97500,122.72000,122.75000,122.75000,-1.13%,293050 +2017-01-27,122.42000,123.67000,122.26000,122.67000,122.67000,-0.07%,203175 +2017-01-30,121.85000,122.46000,119.69000,122.02000,122.02000,-0.53%,129908 +2017-01-31,121.57000,123.03000,119.74000,122.87000,122.87000,0.70%,128964 +2017-02-01,123.82000,124.23000,122.01000,123.05000,123.05000,0.15%,140543 +2017-02-02,127.00000,129.50000,125.26000,128.74000,128.74000,4.62%,290739 +2017-02-03,129.43000,131.14000,128.20000,130.22000,130.22000,1.15%,189654 +2017-02-06,129.15000,129.54000,127.78000,128.31000,128.31000,-1.47%,152160 +2017-02-07,126.88000,129.86000,126.88000,128.43000,128.43000,0.09%,170799 +2017-02-08,127.67000,128.25000,127.12000,127.83000,127.83000,-0.47%,138820 +2017-02-09,128.46000,129.90000,128.10000,128.69000,128.69000,0.67%,139846 +2017-02-10,128.75000,130.69000,128.29000,130.66000,130.66000,1.53%,116990 +2017-02-13,131.10000,132.35000,130.76000,131.07000,131.07000,0.31%,95325 +2017-02-14,130.32000,131.49000,129.60000,131.11000,131.11000,0.03%,88749 +2017-02-15,130.42000,132.43000,130.42000,132.34000,132.34000,0.94%,85078 +2017-02-16,132.42000,133.14000,131.07000,132.79000,132.79000,0.34%,160425 +2017-02-17,132.84000,134.00000,131.18000,133.98000,133.98000,0.90%,178910 +2017-02-21,134.24000,134.79000,133.60000,134.68000,134.68000,0.52%,92739 +2017-02-22,133.93000,134.69000,132.64000,132.67000,132.67000,-1.49%,128614 +2017-02-23,132.60000,133.42000,130.48000,131.40000,131.40000,-0.96%,122419 +2017-02-24,130.03000,131.82000,130.02000,131.80000,131.80000,0.30%,64738 +2017-02-27,131.24000,133.94000,131.24000,133.86000,133.86000,1.56%,155633 +2017-02-28,132.77000,133.92000,131.29000,131.41000,131.41000,-1.83%,174902 +2017-03-01,133.60000,135.89000,133.59000,135.24000,135.24000,2.91%,138656 +2017-03-02,135.35000,135.67000,131.67000,132.06000,132.06000,-2.35%,172855 +2017-03-03,131.86000,132.77000,131.43000,132.57000,132.57000,0.39%,99243 +2017-03-06,131.30000,132.41000,131.22000,131.90000,131.90000,-0.51%,93717 +2017-03-07,131.29000,132.11000,131.00000,131.31000,131.31000,-0.45%,93348 +2017-03-08,131.94000,131.94000,128.97000,129.40000,129.40000,-1.45%,146451 +2017-03-09,129.60000,130.09000,128.35000,128.46000,128.46000,-0.73%,94968 +2017-03-10,129.00000,130.00000,128.30000,129.55000,129.55000,0.85%,107180 +2017-03-13,129.55000,130.57000,128.77000,130.43000,130.43000,0.68%,94330 +2017-03-14,129.54000,129.96000,128.41000,129.73000,129.73000,-0.54%,58496 +2017-03-15,130.11000,132.20000,130.11000,131.87000,131.87000,1.65%,135997 +2017-03-16,132.57000,133.03000,130.79000,131.16000,131.16000,-0.54%,141300 +2017-03-17,131.00000,131.92000,130.10000,131.46000,131.46000,0.23%,423666 +2017-03-20,131.44000,131.44000,129.73000,129.78000,129.78000,-1.28%,77665 +2017-03-21,130.89000,130.89000,125.05000,125.14000,125.14000,-3.58%,185908 +2017-03-22,124.70000,125.76000,122.57000,124.17000,124.17000,-0.78%,258805 +2017-03-23,123.99000,125.94000,123.99000,125.39000,125.39000,0.98%,77276 +2017-03-24,126.01000,126.47000,124.45000,124.91000,124.91000,-0.38%,92015 +2017-03-27,123.05000,125.07000,121.99000,124.74000,124.74000,-0.14%,78301 +2017-03-28,124.45000,127.63000,123.69000,127.04000,127.04000,1.84%,124523 +2017-03-29,126.71000,127.49000,125.64000,126.14000,126.14000,-0.71%,55543 +2017-03-30,126.24000,127.55000,126.23000,127.10000,127.10000,0.76%,102678 +2017-03-31,127.10000,127.59000,126.22000,126.46000,126.46000,-0.50%,134392 +2017-04-03,126.45000,126.79000,124.55000,126.02000,126.02000,-0.35%,128004 +2017-04-04,125.98000,126.92000,124.78000,125.73000,125.73000,-0.23%,118858 +2017-04-05,126.59000,127.88000,124.51000,124.53000,124.53000,-0.95%,118120 +2017-04-06,124.74000,125.97000,123.66000,125.94000,125.94000,1.13%,92748 +2017-04-07,125.35000,127.10000,125.20000,126.67000,126.67000,0.58%,74790 +2017-04-10,126.77000,127.88000,125.10000,125.65000,125.65000,-0.81%,104652 +2017-04-11,125.29000,127.30000,122.88000,127.25000,127.25000,1.27%,84680 +2017-04-12,126.89000,126.89000,123.98000,124.12000,124.12000,-2.46%,77895 +2017-04-13,123.92000,124.39000,121.58000,121.96000,121.96000,-1.74%,107254 +2017-04-17,122.73000,125.01000,122.51000,124.81000,124.81000,2.34%,106359 +2017-04-18,124.19000,125.00000,123.50000,124.87000,124.87000,0.05%,112553 +2017-04-19,125.35000,125.76000,124.31000,124.69000,124.69000,-0.14%,102859 +2017-04-20,125.01000,127.06000,124.29000,126.86000,126.86000,1.74%,155821 +2017-04-21,127.09000,127.94000,126.48000,127.43000,127.43000,0.45%,247611 +2017-04-24,129.88000,132.07000,128.96000,131.81000,131.81000,3.44%,164856 +2017-04-25,133.23000,134.38000,132.03000,133.67000,133.67000,1.41%,167773 +2017-04-26,133.99000,134.97000,132.76000,134.26000,134.26000,0.44%,161768 +2017-04-27,134.54000,135.21000,133.86000,134.80000,134.80000,0.40%,102356 +2017-04-28,135.32000,135.53000,134.19000,134.83000,134.83000,0.02%,216684 +2017-05-01,135.23000,135.23000,133.68000,134.56000,134.56000,-0.20%,104298 +2017-05-02,134.40000,134.88000,133.74000,134.52000,134.52000,-0.03%,227745 +2017-05-03,133.55000,133.71000,132.12000,133.30000,133.30000,-0.91%,144997 +2017-05-04,136.21000,137.00000,131.99000,135.69000,135.69000,1.79%,151903 +2017-05-05,136.53000,136.66000,133.08000,135.76000,135.76000,0.05%,191406 +2017-05-08,135.32000,135.67000,133.99000,135.48000,135.48000,-0.21%,204212 +2017-05-09,135.10000,135.18000,133.27000,133.73000,133.73000,-1.29%,120837 +2017-05-10,133.14000,134.15000,132.52000,133.27000,133.27000,-0.34%,112034 +2017-05-11,132.94000,133.32000,131.19000,132.36000,132.36000,-0.68%,158540 +2017-05-12,131.56000,131.71000,130.38000,130.87000,130.87000,-1.13%,100791 +2017-05-15,131.02000,132.87000,130.85000,131.92000,131.92000,0.80%,171298 +2017-05-16,131.84000,131.99000,130.36000,131.55000,131.55000,-0.28%,126341 +2017-05-17,131.55000,131.55000,126.64000,126.85000,126.85000,-3.57%,157518 +2017-05-18,126.07000,127.17000,124.58000,126.05000,126.05000,-0.63%,174082 +2017-05-19,126.80000,128.49000,125.82000,127.86000,127.86000,1.44%,159818 +2017-05-22,128.90000,130.15000,128.51000,129.06000,129.06000,0.94%,119255 +2017-05-23,129.62000,129.62000,127.78000,128.96000,128.96000,-0.08%,89915 +2017-05-24,128.90000,129.78000,128.26000,128.93000,128.93000,-0.02%,77465 +2017-05-25,129.34000,131.06000,129.00000,131.03000,131.03000,1.63%,154337 +2017-05-26,130.64000,131.63000,130.01000,131.35000,131.35000,0.24%,117270 +2017-05-30,131.08000,131.28000,129.55000,129.99000,129.99000,-1.04%,77218 +2017-05-31,130.21000,131.91000,128.65000,131.51000,131.51000,1.17%,128109 +2017-06-01,131.98000,133.40000,131.01000,133.37000,133.37000,1.41%,123749 +2017-06-02,133.53000,136.50000,132.95000,133.84000,133.84000,0.35%,153818 +2017-06-05,133.52000,134.03000,131.12000,131.18000,131.18000,-1.99%,115512 +2017-06-06,130.29000,131.04000,129.66000,129.87000,129.87000,-1.00%,138445 +2017-06-07,129.92000,129.92000,127.98000,128.13000,128.13000,-1.34%,141574 +2017-06-08,127.85000,132.12000,127.17000,131.10000,131.10000,2.32%,182889 +2017-06-09,131.76000,133.48000,131.57000,133.02000,133.02000,1.46%,217797 +2017-06-12,133.11000,133.11000,130.50000,131.02000,131.02000,-1.50%,184085 +2017-06-13,131.16000,131.63000,130.47000,130.67000,130.67000,-0.27%,178783 +2017-06-14,130.99000,130.99000,129.31000,130.00000,130.00000,-0.51%,153275 +2017-06-15,128.53000,131.76000,128.15000,131.63000,131.63000,1.25%,155455 +2017-06-16,130.64000,131.71000,129.74000,130.97000,130.97000,-0.50%,567740 +2017-06-19,131.84000,133.00000,130.68000,132.61000,132.61000,1.25%,294618 +2017-06-20,132.03000,132.32000,128.99000,129.32000,129.32000,-2.48%,261602 +2017-06-21,129.60000,130.12000,127.41000,128.12000,128.12000,-0.93%,220797 +2017-06-22,128.42000,128.85000,126.84000,126.95000,126.95000,-0.91%,155952 +2017-06-23,126.98000,127.64000,125.01000,125.36000,125.36000,-1.25%,2671826 +2017-06-26,126.05000,127.54000,125.36000,126.24000,126.24000,0.70%,310880 +2017-06-27,126.03000,126.73000,123.29000,123.52000,123.52000,-2.15%,264212 +2017-06-28,124.16000,125.92000,124.02000,125.73000,125.73000,1.79%,233257 +2017-06-29,125.83000,126.91000,123.37000,124.74000,124.74000,-0.79%,223432 +2017-06-30,125.54000,128.29000,125.38000,127.65000,127.65000,2.33%,281955 +2017-07-03,128.42000,129.05000,127.75000,128.11000,128.11000,0.36%,94279 +2017-07-05,129.61000,131.50000,128.92000,131.28000,131.28000,2.47%,262307 +2017-07-06,130.48000,131.73000,129.26000,129.43000,129.43000,-1.41%,301458 +2017-07-07,129.73000,133.68000,129.67000,133.25000,133.25000,2.95%,232376 +2017-07-10,132.93000,133.95000,131.99000,132.72000,132.72000,-0.40%,165598 +2017-07-11,132.89000,133.40000,131.23000,133.04000,133.04000,0.24%,124246 +2017-07-12,133.97000,135.82000,133.97000,134.86000,134.86000,1.37%,149995 +2017-07-13,134.99000,134.99000,133.33000,133.68000,133.68000,-0.87%,178053 +2017-07-14,133.87000,135.12000,133.79000,134.38000,134.38000,0.52%,157656 +2017-07-17,134.19000,136.08000,133.43000,135.68000,135.68000,0.97%,231421 +2017-07-18,135.40000,135.60000,134.09000,134.39000,134.39000,-0.95%,235763 +2017-07-19,134.97000,136.61000,134.73000,136.50000,136.50000,1.57%,248348 +2017-07-20,136.51000,136.96000,135.18000,135.47000,135.47000,-0.75%,230856 +2017-07-21,135.14000,136.10000,134.56000,135.97000,135.97000,0.37%,173822 +2017-07-24,136.19000,136.83000,135.41000,136.63000,136.63000,0.49%,174629 +2017-07-25,137.50000,138.74000,136.00000,137.41000,137.41000,0.57%,306432 +2017-07-26,137.61000,138.11000,135.97000,136.10000,136.10000,-0.95%,141191 +2017-07-27,136.86000,137.44000,135.43000,135.95000,135.95000,-0.11%,155712 +2017-07-28,135.88000,137.31000,135.74000,137.02000,137.02000,0.79%,101487 +2017-07-31,137.30000,137.30000,136.11000,136.34000,136.34000,-0.50%,101938 +2017-08-01,137.32000,137.82000,136.32000,136.84000,136.84000,0.37%,126535 +2017-08-02,136.85000,138.95000,136.03000,138.63000,138.63000,1.31%,232173 +2017-08-03,145.00000,148.37000,142.17000,147.51000,147.51000,6.41%,373518 +2017-08-04,148.62000,148.62000,146.69000,148.30000,148.30000,0.54%,197505 +2017-08-07,148.20000,148.24000,146.64000,147.13000,147.13000,-0.79%,202696 +2017-08-08,147.04000,147.62000,144.82000,146.80000,146.80000,-0.22%,153014 +2017-08-09,146.32000,147.43000,146.04000,147.12000,147.12000,0.22%,180155 +2017-08-10,146.52000,146.75000,144.79000,144.98000,144.98000,-1.45%,167149 +2017-08-11,145.47000,146.43000,144.76000,144.77000,144.77000,-0.14%,130634 +2017-08-14,146.09000,147.56000,145.01000,147.16000,147.16000,1.65%,125898 +2017-08-15,147.35000,147.96000,146.39000,146.98000,146.98000,-0.12%,132749 +2017-08-16,147.59000,147.95000,146.63000,147.29000,147.29000,0.21%,157621 +2017-08-17,146.77000,147.69000,143.66000,144.01000,144.01000,-2.23%,129000 +2017-08-18,143.47000,144.66000,143.01000,143.94000,143.94000,-0.05%,172310 +2017-08-21,143.89000,144.81000,142.78000,143.52000,143.52000,-0.29%,154746 +2017-08-22,143.96000,145.44000,143.50000,144.95000,144.95000,1.00%,109225 +2017-08-23,144.10000,145.01000,143.93000,144.45000,144.45000,-0.34%,98749 +2017-08-24,144.65000,145.94000,144.28000,145.53000,145.53000,0.75%,171488 +2017-08-25,146.11000,146.25000,145.15000,145.31000,145.31000,-0.15%,91071 +2017-08-28,145.89000,145.89000,144.40000,145.40000,145.40000,0.06%,78154 +2017-08-29,144.50000,147.73000,144.50000,147.60000,147.60000,1.51%,145488 +2017-08-30,147.54000,149.16000,147.02000,148.76000,148.76000,0.79%,121163 +2017-08-31,149.26000,150.37000,148.23000,150.06000,150.06000,0.87%,129081 +2017-09-01,150.54000,151.54000,150.11000,150.55000,150.55000,0.33%,168476 +2017-09-05,150.61000,150.99000,148.36000,148.90000,148.90000,-1.10%,141017 +2017-09-06,149.72000,149.73000,147.69000,148.62000,148.62000,-0.19%,123796 +2017-09-07,148.87000,149.08000,147.43000,149.02000,149.02000,0.27%,159624 +2017-09-08,148.37000,151.21000,147.83000,151.03000,151.03000,1.35%,151665 +2017-09-11,152.17000,153.78000,151.67000,153.64000,153.64000,1.73%,192553 +2017-09-12,153.91000,154.92000,153.48000,154.61000,154.61000,0.63%,187695 +2017-09-13,154.60000,155.01000,153.23000,154.50000,154.50000,-0.07%,216059 +2017-09-14,154.39000,155.24000,153.99000,154.70000,154.70000,0.13%,188642 +2017-09-15,154.49000,155.71000,153.95000,155.18000,155.18000,0.31%,266319 +2017-09-18,155.78000,158.33000,155.62000,158.25000,158.25000,1.98%,177325 +2017-09-19,158.36000,159.54000,157.54000,158.84000,158.84000,0.37%,239946 +2017-09-20,158.95000,160.46000,158.15000,160.20000,160.20000,0.86%,165581 +2017-09-21,160.26000,161.00000,158.94000,160.76000,160.76000,0.35%,152558 +2017-09-22,160.87000,161.58000,160.28000,161.03000,161.03000,0.17%,110107 +2017-09-25,160.83000,161.30000,159.55000,160.45000,160.45000,-0.36%,157868 +2017-09-26,160.80000,160.80000,159.16000,159.31000,159.31000,-0.71%,127979 +2017-09-27,159.81000,160.93000,158.73000,160.56000,160.56000,0.78%,197667 +2017-09-28,160.24000,160.50000,158.53000,159.48000,159.48000,-0.67%,203891 +2017-09-29,159.71000,160.04000,158.41000,159.18000,159.18000,-0.19%,129142 +2017-10-02,159.73000,163.07000,159.73000,163.07000,163.07000,2.44%,146110 +2017-10-03,163.18000,163.29000,160.86000,163.04000,163.04000,-0.02%,182001 +2017-10-04,163.15000,163.86000,161.72000,162.56000,162.56000,-0.29%,118477 +2017-10-05,162.76000,163.38000,162.11000,163.01000,163.01000,0.28%,85071 +2017-10-06,162.80000,163.22000,161.84000,163.02000,163.02000,0.01%,99264 +2017-10-09,163.38000,164.06000,162.83000,163.62000,163.62000,0.37%,105471 +2017-10-10,164.32000,164.66000,163.56000,164.44000,164.44000,0.50%,95221 +2017-10-11,164.63000,164.63000,162.58000,162.66000,162.66000,-1.08%,94995 +2017-10-12,162.77000,165.00000,162.31000,164.99000,164.99000,1.43%,105444 +2017-10-13,165.47000,165.87000,162.73000,162.97000,162.97000,-1.22%,131781 +2017-10-16,163.23000,164.29000,161.79000,161.95000,161.95000,-0.63%,179374 +2017-10-17,162.00000,162.66000,161.11000,161.53000,161.53000,-0.26%,81270 +2017-10-18,161.94000,163.40000,161.43000,163.06000,163.06000,0.95%,88373 +2017-10-19,162.29000,164.18000,162.08000,163.59000,163.59000,0.33%,123809 +2017-10-20,163.53000,165.66000,162.13000,165.42000,165.42000,1.12%,67298 +2017-10-23,165.91000,166.34000,164.18000,166.15000,166.15000,0.44%,145858 +2017-10-24,166.56000,167.69000,166.21000,167.62000,167.62000,0.88%,89509 +2017-10-25,167.50000,168.34000,165.59000,167.58000,167.58000,-0.02%,73797 +2017-10-26,168.03000,168.92000,166.49000,167.49000,167.49000,-0.05%,80857 +2017-10-27,167.55000,168.32000,166.70000,168.22000,168.22000,0.44%,78080 +2017-10-30,167.76000,168.94000,167.31000,168.88000,168.88000,0.39%,110978 +2017-10-31,169.37000,170.26000,168.79000,169.96000,169.96000,0.64%,148066 +2017-11-01,170.90000,171.00000,168.60000,169.86000,169.86000,-0.06%,151079 +2017-11-02,169.86000,179.01000,166.68000,178.09000,178.09000,4.85%,324814 +2017-11-03,178.21000,182.88000,177.37000,182.40000,182.40000,2.42%,214044 +2017-11-06,181.45000,183.60000,180.88000,183.49000,183.49000,0.60%,184588 +2017-11-07,182.27000,184.63000,182.20000,184.25000,184.25000,0.41%,203687 +2017-11-08,183.47000,185.66000,181.98000,185.50000,185.50000,0.68%,450313 +2017-11-09,183.95000,185.10000,179.46000,180.33000,180.33000,-2.79%,146806 +2017-11-10,180.50000,181.98000,180.11000,180.63000,180.63000,0.17%,67997 +2017-11-13,180.07000,180.38000,178.31000,179.37000,179.37000,-0.70%,118950 +2017-11-14,178.73000,179.79000,178.33000,178.94000,178.94000,-0.24%,91013 +2017-11-15,178.36000,179.14000,177.33000,178.42000,178.42000,-0.29%,89954 +2017-11-16,178.90000,181.40000,177.97000,181.09000,181.09000,1.50%,73343 +2017-11-17,180.48000,181.80000,179.43000,179.50000,179.50000,-0.88%,89032 +2017-11-20,179.94000,181.21000,179.08000,179.80000,179.80000,0.17%,123791 +2017-11-21,180.83000,185.04000,180.37000,185.00000,185.00000,2.89%,116212 +2017-11-22,185.12000,185.12000,182.49000,183.81000,183.81000,-0.64%,65360 +2017-11-24,184.15000,185.24000,182.46000,185.14000,185.14000,0.72%,95628 +2017-11-27,185.10000,185.10000,183.07000,183.80000,183.80000,-0.72%,125807 +2017-11-28,184.37000,185.35000,183.52000,185.30000,185.30000,0.82%,104120 +2017-11-29,185.73000,185.99000,182.22000,183.51000,183.51000,-0.97%,138505 +2017-11-30,184.30000,186.53500,183.48500,186.24000,186.24000,1.49%,114169 +2017-12-01,186.01000,186.01000,177.46000,183.49000,183.49000,-1.48%,155675 +2017-12-04,185.00000,186.06000,181.66000,181.92000,181.92000,-0.86%,106814 +2017-12-05,181.60000,182.11000,178.80000,179.52000,179.52000,-1.32%,99618 +2017-12-06,179.26000,182.82000,179.26000,180.41000,180.41000,0.50%,84983 +2017-12-07,180.42000,181.53000,179.84500,180.06000,180.06000,-0.19%,230107 +2017-12-08,180.79000,181.50000,179.81000,180.58000,180.58000,0.29%,180547 +2017-12-11,180.67000,181.57000,177.05000,177.35000,177.35000,-1.79%,116553 +2017-12-12,176.92000,179.04000,176.58000,178.39000,178.39000,0.59%,172401 +2017-12-13,178.58000,183.23000,178.28000,183.23000,183.23000,2.71%,284149 +2017-12-14,184.80500,185.38000,179.71000,180.93000,180.93000,-1.26%,186499 +2017-12-15,182.39000,186.31000,180.85000,184.36000,184.36000,1.90%,386668 +2017-12-18,183.81000,185.95000,182.67500,183.09000,183.09000,-0.69%,149889 +2017-12-19,183.01000,184.18500,182.04000,182.75000,182.75000,-0.19%,157757 +2017-12-20,183.61000,184.71000,181.47000,181.78000,181.78000,-0.53%,156283 +2017-12-21,181.91000,182.08500,180.71000,181.31000,181.31000,-0.26%,192699 +2017-12-22,181.59000,182.31000,180.51000,181.24000,181.24000,-0.04%,142749 +2017-12-26,181.10000,182.06000,180.48000,181.83000,181.83000,0.33%,159476 +2017-12-27,181.78000,183.94000,181.63000,183.86000,183.86000,1.12%,168610 +2017-12-28,184.12000,184.12000,180.17000,181.11000,181.11000,-1.50%,219257 +2017-12-29,181.77000,182.45000,180.84000,181.15000,181.15000,0.02%,243614 +2018-01-02,181.84000,184.46000,181.60000,184.34000,184.34000,1.76%,159453 +2018-01-03,184.37000,185.56000,183.04000,184.09000,184.09000,-0.14%,108310 +2018-01-04,184.53000,187.76000,183.62000,187.12000,187.12000,1.65%,175468 +2018-01-05,187.33000,188.62000,185.36000,186.31000,186.31000,-0.43%,80030 +2018-01-08,186.31000,189.29500,186.31000,188.58000,188.58000,1.22%,75504 +2018-01-09,188.88000,189.87000,188.16000,188.89000,188.89000,0.16%,84932 +2018-01-10,188.24000,188.24000,185.31000,187.50000,187.50000,-0.74%,85036 +2018-01-11,188.08000,189.63000,187.48000,188.70000,188.70000,0.64%,222075 +2018-01-12,189.13000,193.61500,188.37000,193.28000,193.28000,2.43%,131400 +2018-01-16,194.39000,196.71000,192.68900,193.08000,193.08000,-0.10%,167038 +2018-01-17,193.92000,194.71000,189.65000,190.66000,190.66000,-1.25%,208356 +2018-01-18,190.64000,192.83000,189.57700,190.63000,190.63000,-0.02%,126373 +2018-01-19,191.52000,192.41500,190.80000,191.93000,191.93000,0.68%,211682 +2018-01-22,191.04000,193.07000,189.62500,191.04000,191.04000,-0.46%,97179 +2018-01-23,191.19000,192.90000,189.74000,192.00000,192.00000,0.50%,87191 +2018-01-24,192.75000,195.07000,191.24000,194.81000,194.81000,1.46%,120574 +2018-01-25,195.81000,197.53000,195.12000,197.25000,197.25000,1.25%,111493 +2018-01-26,197.94000,199.04000,196.65000,198.89000,198.89000,0.83%,109370 +2018-01-29,198.59000,201.40000,198.59000,199.49000,199.49000,0.30%,142208 +2018-01-30,198.45000,199.31000,192.00000,194.43000,194.43000,-2.54%,220667 +2018-01-31,195.75000,196.77000,190.25000,190.92000,190.92000,-1.81%,220968 +2018-02-01,191.97000,195.25000,190.14000,192.00000,192.00000,0.57%,340547 +2018-02-02,191.79000,192.79000,188.71000,190.02000,190.02000,-1.03%,192692 +2018-02-05,188.00000,189.16000,177.69000,181.38000,181.38000,-4.55%,409489 +2018-02-06,179.55000,183.41000,176.43000,179.06000,179.06000,-1.28%,329222 +2018-02-07,178.58000,183.70000,178.19000,181.09000,181.09000,1.13%,200647 +2018-02-08,181.29000,181.87000,175.56000,175.56000,175.56000,-3.05%,196552 +2018-02-09,177.81000,180.23000,172.80000,179.02000,179.02000,1.97%,176616 +2018-02-12,179.78000,181.78900,177.48000,180.19000,180.19000,0.65%,151125 +2018-02-13,179.49000,182.56000,179.49000,182.25000,182.25000,1.14%,173936 +2018-02-14,181.53000,186.68000,181.10000,186.28000,186.28000,2.21%,147575 +2018-02-15,187.75000,191.97000,187.09000,191.91000,191.91000,3.02%,184711 +2018-02-16,191.14000,194.86000,190.48000,193.50000,193.50000,0.83%,161161 +2018-02-20,192.56000,196.66000,192.06000,194.59000,194.59000,0.56%,167072 +2018-02-21,194.95000,196.80000,191.70000,191.85000,191.85000,-1.41%,142587 +2018-02-22,192.94000,192.94000,188.69000,188.86000,188.86000,-1.56%,157503 +2018-02-23,190.05000,190.27000,188.79000,190.14000,190.14000,0.68%,139962 +2018-02-26,191.25000,191.96000,189.14000,191.19000,191.19000,0.55%,69711 +2018-02-27,191.09000,192.66000,187.43000,187.48000,187.48000,-1.94%,116773 +2018-02-28,188.25000,190.29000,185.73000,185.95000,185.95000,-0.82%,118809 +2018-03-01,186.00000,186.48000,181.60000,183.03000,183.03000,-1.57%,124265 +2018-03-02,182.28000,185.25000,179.51000,184.88000,184.88000,1.01%,125971 +2018-03-05,183.00000,189.32000,183.00000,188.98000,188.98000,2.22%,127266 +2018-03-06,189.79000,190.71000,187.52000,189.64000,189.64000,0.35%,127110 +2018-03-07,187.88000,190.49000,186.49000,189.22000,189.22000,-0.22%,165204 +2018-03-08,190.03000,191.34000,187.50000,190.83000,190.83000,0.85%,91057 +2018-03-09,191.46000,194.45700,190.66100,194.28000,194.28000,1.81%,92489 +2018-03-12,194.00000,194.88000,191.30000,192.93000,192.93000,-0.69%,113467 +2018-03-13,192.83000,194.35000,190.01100,192.22000,192.22000,-0.37%,375770 +2018-03-14,193.14000,193.19000,188.31000,189.58000,189.58000,-1.37%,151203 +2018-03-15,190.17000,192.43000,188.72000,190.95000,190.95000,0.72%,150287 +2018-03-16,191.18000,192.73000,189.17000,190.55000,190.55000,-0.21%,314039 +2018-03-19,190.02000,190.96500,187.64000,190.69000,190.69000,0.07%,139340 +2018-03-20,190.65000,193.99000,190.65000,192.50000,192.50000,0.95%,102835 +2018-03-21,192.04000,194.81000,190.94000,193.09000,193.09000,0.31%,93085 +2018-03-22,191.23000,192.73000,185.29000,186.13000,186.13000,-3.60%,126190 +2018-03-23,186.59000,188.78000,183.16000,183.89000,183.89000,-1.20%,214552 +2018-03-26,186.90000,190.61000,184.86000,190.01000,190.01000,3.33%,164608 +2018-03-27,190.63000,190.96000,184.51500,186.04000,186.04000,-2.09%,99856 +2018-03-28,186.04000,186.17000,181.76000,183.59000,183.59000,-1.32%,216840 +2018-03-29,184.96000,188.88000,184.04000,187.17000,187.17000,1.95%,129771 +2018-04-02,186.79000,187.39000,181.02000,183.53000,183.53000,-1.94%,104709 +2018-04-03,184.30000,186.70000,183.09000,185.73000,185.73000,1.20%,233041 +2018-04-04,183.62000,187.25000,181.01000,186.61000,186.61000,0.47%,191452 +2018-04-05,187.93000,191.22000,187.93000,190.46000,190.46000,2.06%,114059 +2018-04-06,188.94000,190.69000,184.01000,185.57000,185.57000,-2.57%,137990 +2018-04-09,187.15000,187.98000,185.90000,186.14000,186.14000,0.31%,132680 +2018-04-10,188.80000,190.57000,187.60000,189.57000,189.57000,1.84%,130741 +2018-04-11,188.41000,191.73000,187.06000,190.25000,190.25000,0.36%,133218 +2018-04-12,191.06000,194.83500,191.06000,194.14000,194.14000,2.04%,109104 +2018-04-13,195.50000,196.41000,191.72000,193.46000,193.46000,-0.35%,135633 +2018-04-16,196.04900,197.55000,194.55000,196.97000,196.97000,1.81%,108794 +2018-04-17,197.99000,199.17000,196.00000,197.17000,197.17000,0.10%,143881 +2018-04-18,197.77000,198.13000,196.23000,196.40000,196.40000,-0.39%,191813 +2018-04-19,196.56000,198.78000,195.15500,198.42000,198.42000,1.03%,121368 +2018-04-20,198.90000,199.94000,196.84000,198.34000,198.34000,-0.04%,98969 +2018-04-23,199.00000,199.44000,197.43000,198.87000,198.87000,0.27%,108592 +2018-04-24,199.70000,200.71000,192.09500,194.96000,194.96000,-1.97%,150574 +2018-04-25,194.60000,195.08000,191.34100,193.39000,193.39000,-0.81%,157968 +2018-04-26,194.09000,194.80000,191.40000,193.10000,193.10000,-0.15%,106477 +2018-04-27,192.58000,192.58000,189.39500,190.42000,190.42000,-1.39%,113483 +2018-04-30,190.88000,192.66000,186.94000,187.09000,187.09000,-1.75%,119657 +2018-05-01,186.97000,186.97000,177.68000,180.65000,180.65000,-3.44%,346940 +2018-05-02,180.88000,183.58000,179.51000,179.99000,179.99000,-0.37%,272609 +2018-05-03,181.73000,185.17000,180.12000,183.58000,183.58000,1.99%,225806 +2018-05-04,183.43000,194.48000,182.84000,193.14000,193.14000,5.21%,266816 +2018-05-07,193.14000,195.64000,193.14000,195.22000,195.22000,1.08%,171987 +2018-05-08,193.99000,198.22000,193.99000,197.01000,197.01000,0.92%,167358 +2018-05-09,198.46000,198.84000,196.78000,197.91000,197.91000,0.46%,277819 +2018-05-10,197.50000,199.55000,197.11000,198.99000,198.99000,0.55%,156460 +2018-05-11,198.81000,199.78000,196.83000,198.27000,198.27000,-0.36%,96902 +2018-05-14,198.48000,199.85000,195.59000,196.72000,196.72000,-0.78%,141472 +2018-05-15,195.54000,198.06000,195.01000,195.62000,195.62000,-0.56%,140406 +2018-05-16,195.60000,197.27000,195.20000,195.89000,195.89000,0.14%,122565 +2018-05-17,195.70000,198.00000,195.57000,196.69000,196.69000,0.41%,128215 +2018-05-18,197.08000,198.83500,196.15000,197.85000,197.85000,0.59%,145745 +2018-05-21,199.25000,202.63000,199.02000,199.78000,199.78000,0.98%,192422 +2018-05-22,199.75000,200.40000,196.39000,196.59000,196.59000,-1.60%,96620 +2018-05-23,195.41000,199.41000,195.41000,199.19000,199.19000,1.32%,88658 +2018-05-24,199.00000,201.64000,197.48000,201.49000,201.49000,1.15%,171178 +2018-05-25,201.00000,201.74000,198.04000,198.94000,198.94000,-1.27%,115579 +2018-05-29,197.64000,198.99000,196.17000,198.01000,198.01000,-0.47%,107833 +2018-05-30,199.00000,204.67000,198.86000,204.05000,204.05000,3.05%,260225 +2018-05-31,203.25000,204.51500,200.96000,201.46000,201.46000,-1.27%,162543 +2018-06-01,203.62000,207.03000,201.42000,205.60000,205.60000,2.05%,156925 +2018-06-04,205.80000,206.05000,202.56000,205.29000,205.29000,-0.15%,124034 +2018-06-05,205.18000,208.74000,204.74000,208.46000,208.46000,1.54%,173576 +2018-06-06,209.35000,210.47000,206.60000,210.33000,210.33000,0.90%,120294 +2018-06-07,210.35000,211.54000,208.01000,210.54000,210.54000,0.10%,99058 +2018-06-08,210.19000,213.94000,210.12000,213.77000,213.77000,1.53%,164535 +2018-06-11,213.53000,214.32000,209.63000,209.87000,209.87000,-1.82%,205758 +2018-06-12,210.44000,211.39000,207.59000,208.90000,208.90000,-0.46%,130079 +2018-06-13,209.00000,209.90000,207.64000,208.22000,208.22000,-0.33%,188786 +2018-06-14,208.84000,208.84000,205.20000,206.75000,206.75000,-0.71%,115766 +2018-06-15,205.58000,205.98000,203.49000,204.88000,204.88000,-0.90%,267617 +2018-06-18,204.09000,205.96000,203.93000,204.98000,204.98000,0.05%,98112 +2018-06-19,202.64000,203.25000,199.07000,201.51000,201.51000,-1.69%,176850 +2018-06-20,202.22000,202.83000,200.30500,201.45000,201.45000,-0.03%,98449 +2018-06-21,201.37000,201.37000,198.12000,199.27000,199.27000,-1.08%,100457 +2018-06-22,200.98000,202.22000,199.26000,202.03000,202.03000,1.39%,231026 +2018-06-25,201.32000,203.21000,196.51000,197.46000,197.46000,-2.26%,127102 +2018-06-26,197.39000,201.45000,197.23500,199.77000,199.77000,1.17%,144679 +2018-06-27,200.46000,202.41000,197.40200,197.50000,197.50000,-1.14%,153497 +2018-06-28,197.28000,200.27000,194.80000,198.90000,198.90000,0.71%,134796 +2018-06-29,199.59000,202.74000,198.83000,199.06000,199.06000,0.08%,205526 +2018-07-02,197.16000,200.31000,196.79000,200.16000,200.16000,0.55%,150773 +2018-07-03,200.90000,202.45000,199.94000,200.39000,200.39000,0.11%,62446 +2018-07-05,201.82000,201.82000,198.65000,200.46000,200.46000,0.03%,123466 +2018-07-06,200.32000,202.07000,199.11000,200.53000,200.53000,0.03%,154932 +2018-07-09,201.70000,204.87000,200.82000,204.58000,204.58000,2.02%,68891 +2018-07-10,204.36000,205.90000,202.24000,203.82000,203.82000,-0.37%,233678 +2018-07-11,201.82000,202.78000,199.53000,200.24000,200.24000,-1.76%,151355 +2018-07-12,202.14000,205.29000,201.04000,204.97000,204.97000,2.36%,92346 +2018-07-13,204.64000,208.13000,204.64000,207.76000,207.76000,1.36%,147477 +2018-07-16,208.13000,209.22000,207.28500,208.10000,208.10000,0.16%,124795 +2018-07-17,208.08000,211.00000,207.55000,209.48000,209.48000,0.66%,135141 +2018-07-18,209.85000,210.79000,208.26800,210.23000,210.23000,0.36%,169281 +2018-07-19,209.18000,211.49000,208.95000,210.96000,210.96000,0.35%,109227 +2018-07-20,211.10000,213.40000,210.41000,212.56000,212.56000,0.76%,95240 +2018-07-23,212.02000,212.66000,208.52000,208.91000,208.91000,-1.72%,173594 +2018-07-24,210.53000,212.34900,208.94500,211.15000,211.15000,1.07%,100530 +2018-07-25,210.05000,214.98000,209.00000,214.65000,214.65000,1.66%,115840 +2018-07-26,214.89000,220.24000,213.13000,218.23000,218.23000,1.67%,167087 +2018-07-27,218.53000,218.73000,215.98000,217.57000,217.57000,-0.30%,120376 +2018-07-30,217.90000,218.64000,215.79000,216.25000,216.25000,-0.61%,156157 +2018-07-31,216.96000,220.68000,216.84000,219.42000,219.42000,1.47%,153289 +2018-08-01,219.09000,220.84500,216.19000,218.88000,218.88000,-0.25%,177253 +2018-08-02,226.04000,230.98000,224.55000,226.78000,226.78000,3.61%,384104 +2018-08-03,226.76000,230.30000,226.50000,228.00000,228.00000,0.54%,201653 +2018-08-06,228.95000,229.25000,223.68000,226.36000,226.36000,-0.72%,201768 +2018-08-07,227.26000,232.01000,227.26000,231.48000,231.48000,2.26%,260593 +2018-08-08,231.59000,233.92000,230.22000,232.63000,232.63000,0.50%,183946 +2018-08-09,233.17000,235.60000,231.56000,232.00000,232.00000,-0.27%,268750 +2018-08-10,230.98000,233.38600,229.91400,231.45000,231.45000,-0.24%,88206 +2018-08-13,231.93000,232.40000,228.76000,231.01000,231.01000,-0.19%,101781 +2018-08-14,231.98000,233.70000,230.70000,232.95000,232.95000,0.84%,77145 +2018-08-15,231.69000,231.69000,226.88000,229.82000,229.82000,-1.34%,75690 +2018-08-16,231.24000,233.21000,231.24000,232.83000,232.83000,1.31%,131568 +2018-08-17,232.37000,234.47000,230.01000,234.00000,234.00000,0.50%,72834 +2018-08-20,234.77000,235.00000,232.99000,233.94000,233.94000,-0.03%,102087 +2018-08-21,234.50000,235.90000,234.47000,235.67000,235.67000,0.74%,184030 +2018-08-22,235.64000,235.64000,233.33000,233.43000,233.43000,-0.95%,78387 +2018-08-23,233.26000,234.43000,231.38000,231.98000,231.98000,-0.62%,237893 +2018-08-24,232.98000,234.15000,232.17000,232.88000,232.88000,0.39%,103928 +2018-08-27,234.16000,236.91000,234.16000,235.55000,235.55000,1.15%,131008 +2018-08-28,237.27000,238.14000,235.07000,237.10000,237.10000,0.66%,156520 +2018-08-29,237.72000,238.78000,235.86000,237.82000,237.82000,0.30%,67692 +2018-08-30,237.44000,237.93000,235.04000,236.19000,236.19000,-0.69%,142359 +2018-08-31,234.99000,237.90000,234.99000,237.26000,237.26000,0.45%,112485 +2018-09-04,236.57000,240.83000,235.15000,239.57000,239.57000,0.97%,82489 +2018-09-05,238.78000,241.80000,238.70000,241.60000,241.60000,0.85%,140786 +2018-09-06,242.13000,243.94000,241.54000,242.59000,242.59000,0.41%,80462 +2018-09-07,241.88000,243.34000,240.48000,241.73000,241.73000,-0.35%,74278 +2018-09-10,242.71000,244.65500,242.67000,242.84000,242.84000,0.46%,83792 +2018-09-11,242.22000,244.48000,241.00000,243.05000,243.05000,0.09%,83538 +2018-09-12,242.85000,244.04500,240.96500,243.22000,243.22000,0.07%,97894 +2018-09-13,243.95000,247.33000,242.96000,244.01000,244.01000,0.32%,126700 +2018-09-14,244.07000,248.00000,244.07000,247.55000,247.55000,1.45%,139016 +2018-09-17,247.53000,247.98000,245.04000,247.64000,247.64000,0.04%,130781 +2018-09-18,248.05000,250.87000,247.27000,247.77000,247.77000,0.05%,195691 +2018-09-19,248.30000,249.61500,244.55000,245.69000,245.69000,-0.84%,146417 +2018-09-20,246.98000,247.44000,244.83000,246.17000,246.17000,0.20%,181564 +2018-09-21,246.97000,250.26100,246.58000,247.40000,247.40000,0.50%,350036 +2018-09-24,247.40000,247.40000,243.04000,243.77000,243.77000,-1.47%,121571 +2018-09-25,244.53000,246.38000,243.75000,244.90000,244.90000,0.46%,175427 +2018-09-26,245.25000,245.41600,242.74500,243.20000,243.20000,-0.69%,128576 +2018-09-27,244.15000,245.47500,243.28000,244.29000,244.29000,0.45%,135727 +2018-09-28,244.15000,247.18500,243.86000,246.68000,246.68000,0.98%,213820 +2018-10-01,248.61000,249.09000,244.83000,245.66000,245.66000,-0.41%,146585 +2018-10-02,245.30000,248.59000,240.90000,242.75000,242.75000,-1.18%,133614 +2018-10-03,243.43000,246.54000,241.88000,245.50000,245.50000,1.13%,123762 +2018-10-04,245.24000,246.48000,240.52000,242.73000,242.73000,-1.13%,102922 +2018-10-05,242.45000,243.36000,237.12300,238.67000,238.67000,-1.67%,90702 +2018-10-08,237.57000,240.32900,235.19000,238.34000,238.34000,-0.14%,135614 +2018-10-09,237.47000,239.75000,236.05000,237.44000,237.44000,-0.38%,96703 +2018-10-10,236.97000,236.97000,224.72000,225.38000,225.38000,-5.08%,192988 +2018-10-11,223.72000,228.35000,218.86000,219.86000,219.86000,-2.45%,180689 +2018-10-12,223.38000,224.59000,217.30000,221.55000,221.55000,0.77%,169470 +2018-10-15,221.72000,223.43000,220.38000,220.95000,220.95000,-0.27%,178611 +2018-10-16,221.10000,227.93000,220.00000,227.70000,227.70000,3.05%,260925 +2018-10-17,227.29000,228.10000,224.18000,226.85000,226.85000,-0.37%,185364 +2018-10-18,226.40000,226.40000,222.75500,225.53000,225.53000,-0.58%,154297 +2018-10-19,226.90000,227.08000,223.20000,223.53000,223.53000,-0.89%,155127 +2018-10-22,224.34000,226.77000,221.74000,225.96000,225.96000,1.09%,123354 +2018-10-23,222.22000,223.18000,219.42000,221.29000,221.29000,-2.07%,149051 +2018-10-24,221.00000,227.98500,212.77000,219.97000,219.97000,-0.60%,213975 +2018-10-25,222.62000,222.62000,215.06000,216.79000,216.79000,-1.45%,176894 +2018-10-26,213.83000,218.50000,211.58000,216.06000,216.06000,-0.34%,149244 +2018-10-29,219.36000,221.40000,211.59000,214.95000,214.95000,-0.51%,216981 +2018-10-30,215.30000,217.28000,212.39000,214.90000,214.90000,-0.02%,163182 +2018-10-31,216.52000,223.19000,215.50000,221.28000,221.28000,2.97%,230075 +2018-11-01,223.70000,227.81900,221.57000,227.14000,227.14000,2.65%,134274 +2018-11-02,229.00000,231.38000,226.15000,227.06000,227.06000,-0.04%,107666 +2018-11-05,227.42000,228.85000,224.34000,226.53000,226.53000,-0.23%,124860 +2018-11-06,226.16000,231.01800,225.37000,230.37000,230.37000,1.70%,70780 +2018-11-07,232.13000,235.16000,229.66000,235.09000,235.09000,2.05%,100915 +2018-11-08,234.88000,234.97000,229.75000,230.28000,230.28000,-2.05%,211709 +2018-11-09,229.64000,230.00000,224.98000,225.92000,225.92000,-1.89%,125211 +2018-11-12,226.41000,226.62000,219.21500,220.08000,220.08000,-2.58%,150326 +2018-11-13,220.52000,223.07500,219.04000,221.07000,221.07000,0.45%,123418 +2018-11-14,223.60000,224.64500,219.30000,220.02000,220.02000,-0.47%,140767 +2018-11-15,219.54000,228.61000,217.52000,226.87000,226.87000,3.11%,126070 +2018-11-16,224.69000,228.46000,224.28000,227.92000,227.92000,0.46%,101140 +2018-11-19,227.34000,228.27000,216.79000,217.27000,217.27000,-4.67%,109045 +2018-11-20,213.42000,216.55500,212.03000,212.47000,212.47000,-2.21%,108357 +2018-11-21,213.66000,216.75000,211.51000,214.93000,214.93000,1.16%,79704 +2018-11-23,212.90000,217.92000,212.90000,216.01000,216.01000,0.50%,33895 +2018-11-26,218.33000,219.07000,215.67500,217.50000,217.50000,0.69%,75753 +2018-11-27,216.41000,216.41000,212.65000,214.73000,214.73000,-1.27%,79399 +2018-11-28,214.97000,221.17000,214.05000,221.14000,221.14000,2.99%,90686 +2018-11-29,220.77000,223.95000,219.46000,221.69000,221.69000,0.25%,90129 +2018-11-30,222.29000,224.86000,220.53000,224.58000,224.58000,1.30%,152201 +2018-12-03,228.56000,234.60000,225.13000,227.71000,227.71000,1.39%,158719 +2018-12-04,228.00000,228.00000,214.05000,215.15000,215.15000,-5.52%,146840 +2018-12-06,210.01000,213.57500,203.37000,208.67000,208.67000,-3.01%,289494 +2018-12-07,206.56000,212.15000,202.63500,204.02000,204.02000,-2.23%,184918 +2018-12-10,202.78000,206.60000,201.48000,203.84000,203.84000,-0.09%,159834 +2018-12-11,207.53000,208.84000,199.00500,201.21000,201.21000,-1.29%,153908 +2018-12-12,205.38000,207.85000,203.44000,205.99000,205.99000,2.38%,137512 +2018-12-13,206.47000,207.19500,203.31000,204.10000,204.10000,-0.92%,118879 +2018-12-14,202.33000,208.74500,201.18000,205.31000,205.31000,0.59%,176987 +2018-12-17,205.06000,206.59000,199.74000,200.24000,200.24000,-2.47%,102779 +2018-12-18,202.41000,205.66000,201.52000,203.11000,203.11000,1.43%,120746 +2018-12-19,203.51000,206.25000,195.64000,198.28000,198.28000,-2.38%,118772 +2018-12-20,197.02000,198.87000,192.64000,196.15000,196.15000,-1.07%,233609 +2018-12-21,196.43000,199.11000,193.98000,196.33000,196.33000,0.09%,648081 +2018-12-24,194.96000,194.96000,190.71000,191.22000,191.22000,-2.60%,143197 +2018-12-26,191.89000,198.14000,189.35000,197.95000,197.95000,3.52%,92095 +2018-12-27,194.40000,202.36000,193.72500,202.36000,202.36000,2.23%,165476 +2018-12-28,203.49000,205.94000,200.48000,202.77000,202.77000,0.20%,114688 +2018-12-31,204.80000,207.07000,203.70000,207.07000,207.07000,2.12%,162177 +2019-01-02,205.00000,206.79000,202.90000,205.79000,205.79000,-0.62%,149009 +2019-01-03,204.15000,204.73000,198.15000,200.06000,200.06000,-2.78%,123898 +2019-01-04,203.33000,207.55000,202.65000,205.81000,205.81000,2.87%,137254 +2019-01-07,206.50000,209.93000,204.31000,208.48000,208.48000,1.30%,186176 +2019-01-08,211.57000,213.16000,209.65500,212.04000,212.04000,1.71%,119982 +2019-01-09,213.42000,214.94000,211.54000,214.04000,214.04000,0.94%,123483 +2019-01-10,213.72000,216.69000,211.50000,216.47000,216.47000,1.14%,97547 +2019-01-11,215.45000,217.11000,211.87000,217.11000,217.11000,0.30%,93935 +2019-01-14,214.07000,217.38000,213.16000,216.02000,216.02000,-0.50%,68006 +2019-01-15,216.92000,217.58500,213.98000,216.46000,216.46000,0.20%,103619 +2019-01-16,216.65000,219.44000,215.22000,219.03000,219.03000,1.19%,126764 +2019-01-17,218.64000,224.52000,218.22000,220.75000,220.75000,0.79%,202156 +2019-01-18,223.04000,225.88000,219.79000,225.14000,225.14000,1.99%,131460 +2019-01-22,223.07000,223.36000,216.21000,217.39000,217.39000,-3.44%,157933 +2019-01-23,220.20000,221.21000,212.37000,220.42000,220.42000,1.39%,190464 +2019-01-24,221.59000,227.31000,216.20000,227.06000,227.06000,3.01%,166984 +2019-01-25,227.85000,227.85000,220.85000,221.26000,221.26000,-2.55%,237982 +2019-01-28,218.18000,220.77000,216.52000,219.83000,219.83000,-0.65%,248492 +2019-01-29,219.99000,222.68000,219.20000,221.98000,221.98000,0.98%,205388 +2019-01-30,223.48000,223.98000,218.21000,221.95000,221.95000,-0.01%,167629 +2019-01-31,221.61000,225.72000,221.15000,224.22000,224.22000,1.02%,183303 +2019-02-01,224.99000,227.98000,222.43500,223.14000,223.14000,-0.48%,139900 +2019-02-04,223.70000,225.61000,222.01000,225.61000,225.61000,1.11%,94648 +2019-02-05,226.00000,227.16000,224.89000,226.88000,226.88000,0.56%,110464 +2019-02-06,226.46000,227.90000,225.68500,226.87000,226.87000,,65961 +2019-02-07,225.93000,227.39000,222.80000,227.12000,227.12000,0.11%,127081 +2019-02-08,225.38000,229.41000,225.38000,228.69000,228.69000,0.69%,143407 +2019-02-11,229.45000,230.52000,227.92500,229.77000,229.77000,0.47%,129317 +2019-02-12,231.24000,233.38000,230.80000,232.22000,232.22000,1.07%,128916 +2019-02-13,232.84000,232.84000,229.97000,231.35000,231.35000,-0.37%,107703 +2019-02-14,229.06000,233.48000,229.06000,232.44000,232.44000,0.47%,106889 +2019-02-15,233.68000,236.58000,232.58000,236.38000,236.38000,1.70%,96088 +2019-02-19,234.84000,236.00000,234.37000,235.45000,235.45000,-0.39%,90918 +2019-02-20,236.23000,236.23000,232.82000,235.84000,235.84000,0.17%,127669 +2019-02-21,235.28000,235.28000,231.82000,233.29000,233.29000,-1.08%,99954 +2019-02-22,234.15000,235.74000,232.96000,235.55000,235.55000,0.97%,132501 +2019-02-25,237.51000,237.78000,233.94000,235.36000,235.36000,-0.08%,123119 +2019-02-26,235.75000,236.90000,233.88000,235.15000,235.15000,-0.09%,156566 +2019-02-27,234.89000,237.63000,234.61000,237.00000,237.00000,0.79%,131754 +2019-02-28,237.25000,238.24000,234.79000,236.04000,236.04000,-0.41%,180515 +2019-03-01,237.31000,237.93500,234.72000,235.80000,235.80000,-0.10%,143000 +2019-03-04,236.31000,237.16500,233.54000,235.86000,235.86000,0.03%,119613 +2019-03-05,236.08000,236.08000,232.22000,232.39000,232.39000,-1.47%,83119 +2019-03-06,232.97000,233.29500,230.27000,231.70000,231.70000,-0.30%,79550 +2019-03-07,231.57000,231.57000,228.03000,230.58000,230.58000,-0.48%,113094 +2019-03-08,228.14000,229.82500,228.14000,229.37000,229.37000,-0.52%,65579 +2019-03-11,228.91000,228.91000,224.87000,227.26000,227.26000,-0.92%,236281 +2019-03-12,227.00000,228.84000,224.84000,228.08000,228.08000,0.36%,158085 +2019-03-13,229.04000,232.16500,229.03000,229.59000,229.59000,0.66%,195447 +2019-03-14,230.12000,230.30000,227.06000,227.40000,227.40000,-0.95%,172605 +2019-03-15,227.85000,230.02000,227.21000,228.25000,228.25000,0.37%,443862 +2019-03-18,228.30000,235.00000,228.30000,234.70000,234.70000,2.83%,287013 +2019-03-19,235.05000,235.71000,232.18000,232.72000,232.72000,-0.84%,151157 +2019-03-20,231.45000,236.29000,231.26000,233.38000,233.38000,0.28%,132722 +2019-03-21,232.79000,237.45000,232.79000,237.05000,237.05000,1.57%,134313 +2019-03-22,235.85000,235.85000,227.37000,227.61000,227.61000,-3.98%,113459 +2019-03-25,226.66000,231.08000,225.43500,229.23000,229.23000,0.71%,223593 +2019-03-26,231.80000,234.79000,228.59000,231.35000,231.35000,0.92%,184558 +2019-03-27,231.09000,232.91900,227.22000,229.85000,229.85000,-0.65%,130235 +2019-03-28,230.73000,233.72000,228.25000,233.58000,233.58000,1.62%,110500 +2019-03-29,234.93000,237.64500,234.09000,237.01000,237.01000,1.47%,254844 +2019-04-01,238.75000,241.69000,238.30000,240.21000,240.21000,1.35%,130472 +2019-04-02,242.00000,242.41000,239.13000,240.78000,240.78000,0.24%,140224 +2019-04-03,242.00000,243.55500,241.22000,243.18000,243.18000,1.00%,201431 +2019-04-04,243.95000,247.25000,242.56000,244.33000,244.33000,0.47%,271347 +2019-04-05,244.87000,246.17000,243.31000,244.63000,244.63000,0.12%,138872 +2019-04-08,243.71000,248.52000,241.18000,247.59000,247.59000,1.21%,222675 +2019-04-09,245.79000,247.01000,244.80500,245.56000,245.56000,-0.82%,146684 +2019-04-10,245.83000,247.65000,244.17000,247.02000,247.02000,0.59%,100880 +2019-04-11,247.29000,250.97000,246.89000,249.91000,249.91000,1.17%,148521 +2019-04-12,251.01000,252.29000,250.55000,251.79000,251.79000,0.75%,147167 +2019-04-15,252.18000,252.96000,249.68000,252.71000,252.71000,0.37%,147670 +2019-04-16,253.72000,254.84000,252.71000,253.29000,253.29000,0.23%,127879 +2019-04-17,254.69000,254.69000,250.01000,251.46000,251.46000,-0.72%,205804 +2019-04-18,255.00000,255.00000,250.66000,252.43000,252.43000,0.39%,180146 +2019-04-22,250.85000,254.10000,250.10000,250.16000,250.16000,-0.90%,196891 +2019-04-23,250.79000,253.78000,250.79000,252.72000,252.72000,1.02%,500137 +2019-04-24,255.25000,260.99000,249.72000,249.72000,249.72000,-1.19%,615806 +2019-04-25,249.03000,249.75000,245.70000,247.73000,247.73000,-0.80%,285460 +2019-04-26,247.00000,248.81000,245.84000,248.55000,248.55000,0.33%,335440 +2019-04-29,249.00000,252.00000,247.91000,250.91000,250.91000,0.95%,283698 +2019-04-30,251.24000,251.33000,247.59000,248.51000,248.51000,-0.96%,205367 +2019-05-01,249.39000,249.68500,245.36000,245.36000,245.36000,-1.27%,203570 +2019-05-02,245.21000,246.20000,242.74000,244.38000,244.38000,-0.40%,271654 +2019-05-03,247.73000,249.67000,245.15000,249.13000,249.13000,1.94%,158473 +2019-05-06,244.78000,250.74500,244.14100,250.06000,250.06000,0.37%,254054 +2019-05-07,247.50000,250.96000,246.94500,250.34000,250.34000,0.11%,290821 +2019-05-08,250.17000,252.37000,249.29000,249.87000,249.87000,-0.19%,255519 +2019-05-09,247.95000,249.83000,244.54200,247.88000,247.88000,-0.80%,112049 +2019-05-10,246.97000,248.72000,242.89000,248.09000,248.09000,0.08%,152051 +2019-05-13,243.03000,244.05000,239.41000,241.08000,241.08000,-2.83%,258516 +2019-05-14,241.34000,242.13000,236.61000,236.94000,236.94000,-1.72%,405675 +2019-05-15,235.44000,240.46500,234.25800,239.00000,239.00000,0.87%,147872 +2019-05-16,239.85000,242.44000,239.23500,241.53000,241.53000,1.06%,210165 +2019-05-17,240.05000,243.54000,239.79000,240.67000,240.67000,-0.36%,188012 +2019-05-20,239.67000,242.90000,239.01000,241.76000,241.76000,0.45%,233893 +2019-05-21,243.44000,247.11000,243.03000,246.61000,246.61000,2.01%,188318 +2019-05-22,245.97000,246.56000,244.51000,246.01000,246.01000,-0.24%,123473 +2019-05-23,242.87000,244.83000,236.64000,237.74000,237.74000,-3.36%,154428 +2019-05-24,239.65000,241.77000,238.41000,239.74000,239.74000,0.84%,137633 +2019-05-28,240.57000,242.41000,236.32500,236.60000,236.60000,-1.31%,146856 +2019-05-29,235.06000,238.02000,234.29000,235.60000,235.60000,-0.42%,112347 +2019-05-30,235.88000,238.97500,235.88000,236.95000,236.95000,0.57%,89178 +2019-05-31,234.26000,236.70000,232.61000,235.80000,235.80000,-0.49%,131518 +2019-06-03,235.06000,238.81000,233.67000,236.06000,236.06000,0.11%,154248 +2019-06-04,237.71000,244.45000,237.71000,244.15000,244.15000,3.43%,140472 +2019-06-05,244.78000,250.92000,244.01000,250.63000,250.63000,2.65%,154632 +2019-06-06,250.63000,254.37500,250.63000,251.93000,251.93000,0.52%,161340 +2019-06-07,253.40000,256.45000,250.85000,251.56000,251.56000,-0.15%,217308 +2019-06-10,253.17000,255.74000,252.49000,253.22000,253.22000,0.66%,120993 +2019-06-11,256.29000,256.29000,249.34000,251.24000,251.24000,-0.78%,130125 +2019-06-12,252.04000,253.29000,248.83000,253.29000,253.29000,0.82%,102893 +2019-06-13,254.50000,255.74000,249.43000,254.75000,254.75000,0.58%,119884 +2019-06-14,255.06000,255.24000,253.18500,254.72000,254.72000,-0.01%,94164 +2019-06-17,255.00000,257.75000,253.62000,254.84000,254.84000,0.05%,157092 +2019-06-18,255.55000,259.53000,255.55000,257.45000,257.45000,1.02%,129054 +2019-06-19,257.50000,262.38000,256.84500,261.47000,261.47000,1.56%,186808 +2019-06-20,264.37000,268.12000,263.60500,267.56000,267.56000,2.33%,259437 +2019-06-21,268.10000,269.35000,264.61000,264.76000,264.76000,-1.05%,529727 +2019-06-24,265.43000,268.54000,264.92000,266.28000,266.28000,0.57%,286601 +2019-06-25,266.30000,267.48000,264.14000,265.97000,265.97000,-0.12%,242853 +2019-06-26,267.37000,267.62000,264.83000,265.55000,265.55000,-0.16%,202064 +2019-06-27,265.73000,268.30000,262.86000,267.65000,267.65000,0.79%,190204 +2019-06-28,268.42000,273.87000,267.40000,273.87000,273.87000,2.32%,353257 +2019-07-01,276.12000,277.47000,273.74200,275.74000,275.74000,0.68%,253193 +2019-07-02,276.10000,278.74000,274.86000,277.70000,277.70000,0.71%,233566 +2019-07-03,278.35000,279.15000,277.02500,277.95000,277.95000,0.09%,69268 +2019-07-05,276.55000,278.19000,274.76000,277.21000,277.21000,-0.27%,135002 +2019-07-08,275.62000,276.79000,273.54000,274.47000,274.47000,-0.99%,168546 +2019-07-09,273.79000,274.81000,271.09000,274.78000,274.78000,0.11%,138086 +2019-07-10,276.09000,277.63000,271.28000,271.85000,271.85000,-1.07%,137806 +2019-07-11,272.48000,273.61000,270.22500,272.30000,272.30000,0.17%,162207 +2019-07-12,272.90000,278.39000,272.34000,278.05000,278.05000,2.11%,185760 +2019-07-15,279.61000,279.96000,277.48000,278.50000,278.50000,0.16%,180124 +2019-07-16,278.32000,281.27000,277.90000,280.50000,280.50000,0.72%,129853 +2019-07-17,278.59000,280.95500,276.20000,276.30000,276.30000,-1.50%,136245 +2019-07-18,276.11000,277.84000,275.04000,276.47000,276.47000,0.06%,124376 +2019-07-19,277.46000,280.54500,276.77000,278.09000,278.09000,0.59%,145548 +2019-07-22,278.87000,281.34000,277.57100,280.59000,280.59000,0.90%,129151 +2019-07-23,281.64000,283.51000,280.28000,281.99000,281.99000,0.50%,211742 +2019-07-24,294.25000,306.46500,292.99000,299.64000,299.64000,6.26%,405168 +2019-07-25,299.64000,300.32500,295.27000,296.26000,296.26000,-1.13%,199954 +2019-07-26,295.47000,297.10500,292.24500,296.18000,296.18000,-0.03%,193832 +2019-07-29,295.21000,295.21000,290.00500,294.36000,294.36000,-0.61%,154805 +2019-07-30,292.80000,295.32000,291.00000,295.14000,295.14000,0.26%,141145 +2019-07-31,294.09000,297.75000,290.09000,291.28000,291.28000,-1.31%,150140 +2019-08-01,291.00000,295.00000,286.71500,288.65000,288.65000,-0.90%,155894 +2019-08-02,287.51000,289.37000,284.47000,289.12000,289.12000,0.16%,129511 +2019-08-05,282.34000,286.54000,278.68500,282.07000,282.07000,-2.44%,126847 +2019-08-06,284.60000,289.58000,284.49000,289.02000,289.02000,2.46%,158899 +2019-08-07,287.30000,295.41000,284.42000,293.20000,293.20000,1.45%,229727 +2019-08-08,294.82000,299.87000,294.82000,299.00000,299.00000,1.98%,220068 +2019-08-09,297.50000,298.49000,294.00000,296.58000,296.58000,-0.81%,104017 +2019-08-12,295.21000,297.95000,291.58000,293.27000,293.27000,-1.12%,60902 +2019-08-13,292.97000,299.16000,292.97000,296.77000,296.77000,1.19%,158990 +2019-08-14,291.84000,294.80000,287.49000,289.91000,289.91000,-2.31%,170346 +2019-08-15,291.05000,296.33000,289.79000,294.81000,294.81000,1.69%,210318 +2019-08-16,298.01000,301.46000,295.77000,300.85000,300.85000,2.05%,256540 +2019-08-19,304.86000,304.90000,301.97000,303.37000,303.37000,0.84%,168647 +2019-08-20,301.40000,304.27500,299.34000,303.25000,303.25000,-0.04%,140363 +2019-08-21,304.87000,307.52500,304.42000,305.64000,305.64000,0.79%,199052 +2019-08-22,306.92000,308.55500,305.44000,307.82000,307.82000,0.71%,123676 +2019-08-23,307.04000,310.43000,301.67000,302.68000,302.68000,-1.67%,166372 +2019-08-26,303.77000,306.91000,301.69200,306.75000,306.75000,1.34%,186268 +2019-08-27,308.91000,309.01000,301.00000,306.19000,306.19000,-0.18%,215976 +2019-08-28,304.43000,309.81000,304.30000,308.55000,308.55000,0.77%,124498 +2019-08-29,312.01000,313.21000,309.04000,310.85000,310.85000,0.75%,160299 +2019-08-30,313.04000,313.04000,307.51000,308.59000,308.59000,-0.73%,220750 +2019-09-03,307.03000,313.19000,305.04000,309.28000,309.28000,0.22%,207929 +2019-09-04,312.00000,316.47000,309.38000,315.84000,315.84000,2.12%,209904 +2019-09-05,318.99000,323.10200,314.95000,315.98000,315.98000,0.04%,188182 +2019-09-06,316.35000,320.00000,315.17000,318.02000,318.02000,0.65%,230242 +2019-09-09,318.54000,319.43000,310.03000,311.88000,311.88000,-1.93%,228103 +2019-09-10,309.90000,309.90000,300.23000,305.58000,305.58000,-2.02%,323263 +2019-09-11,305.97000,308.74500,302.40000,307.86000,307.86000,0.75%,222852 +2019-09-12,310.58000,314.37000,306.46500,312.17000,312.17000,1.40%,203794 +2019-09-13,313.15000,315.61000,311.69000,314.76000,314.76000,0.83%,160471 +2019-09-16,314.56000,320.39000,313.20000,319.17000,319.17000,1.40%,211726 +2019-09-17,318.00000,321.75200,315.61000,321.56000,321.56000,0.75%,185608 +2019-09-18,321.94000,324.51000,316.64000,321.67000,321.67000,0.03%,207347 +2019-09-19,322.71000,323.71000,319.42000,319.81000,319.81000,-0.58%,324146 +2019-09-20,320.86000,321.05000,316.60000,318.80000,318.80000,-0.32%,379574 +2019-09-23,317.38000,320.37000,316.46000,316.60000,316.60000,-0.69%,184656 +2019-09-24,318.45000,320.39000,313.73000,315.10000,315.10000,-0.47%,223176 +2019-09-25,315.05000,321.63000,312.11000,320.00000,320.00000,1.56%,175697 +2019-09-26,320.56000,322.45000,318.97000,318.97000,318.97000,-0.32%,143236 +2019-09-27,321.20000,321.27000,317.29500,320.89000,320.89000,0.60%,244310 +2019-09-30,321.76000,322.84000,318.56000,321.99000,321.99000,0.34%,234331 +2019-10-01,323.00000,325.63000,316.77000,317.04000,317.04000,-1.54%,319518 +2019-10-02,315.00000,317.04000,310.79000,315.50000,315.50000,-0.49%,183638 +2019-10-03,315.36000,315.36000,311.00000,312.90000,312.90000,-0.82%,430362 +2019-10-04,315.00000,319.37000,313.49500,318.40000,318.40000,1.76%,234694 +2019-10-07,317.42000,319.94000,316.29000,317.34000,317.34000,-0.33%,309154 +2019-10-08,313.99000,316.82000,311.56000,314.00000,314.00000,-1.05%,333584 +2019-10-09,316.99000,321.82000,314.80000,320.68000,320.68000,2.13%,289461 +2019-10-10,319.70000,326.65500,319.21000,325.75000,325.75000,1.58%,284640 +2019-10-11,329.20000,329.20000,321.47000,322.00000,322.00000,-1.15%,271165 +2019-10-14,322.44000,325.47000,321.06000,324.59000,324.59000,0.80%,214436 +2019-10-15,324.71000,327.72000,324.20000,326.14000,326.14000,0.48%,200965 +2019-10-16,325.78000,326.18000,321.67000,321.86000,321.86000,-1.31%,175488 +2019-10-17,323.32000,323.95000,320.41500,321.11000,321.11000,-0.23%,273826 +2019-10-18,321.11000,321.29000,318.41000,319.92000,319.92000,-0.37%,219816 +2019-10-21,321.29000,322.08500,318.05000,321.93000,321.93000,0.63%,166538 +2019-10-22,320.63000,322.34500,310.96000,311.65000,311.65000,-3.19%,326709 +2019-10-23,321.50000,330.67000,315.27000,327.06000,327.06000,4.94%,624423 +2019-10-24,329.79000,336.52000,325.87000,333.58000,333.58000,1.99%,273905 +2019-10-25,333.14000,333.36600,326.70000,327.04000,327.04000,-1.96%,204059 +2019-10-28,327.24000,330.74000,327.24000,328.44000,328.44000,0.43%,176170 +2019-10-29,327.74000,331.74000,327.63000,329.60000,329.60000,0.35%,145169 +2019-10-30,329.76000,336.28000,328.49000,336.07000,336.07000,1.96%,240880 +2019-10-31,335.42000,335.42000,328.02000,329.60000,329.60000,-1.93%,189859 +2019-11-01,330.70000,336.50000,330.70000,336.15000,336.15000,1.99%,196691 +2019-11-04,338.16000,338.42000,334.06000,336.16000,336.16000,,170216 +2019-11-05,336.45000,337.77000,332.20500,337.05000,337.05000,0.26%,181051 +2019-11-06,338.40000,340.57000,336.95000,339.43000,339.43000,0.71%,250791 +2019-11-07,342.14000,344.05000,336.72000,337.85000,337.85000,-0.47%,264717 +2019-11-08,336.25000,344.31500,335.07000,340.81000,340.81000,0.88%,383644 +2019-11-11,339.88000,344.59000,339.57000,342.43000,342.43000,0.48%,306788 +2019-11-12,342.54000,347.01500,341.74000,342.67000,342.67000,0.07%,197808 +2019-11-13,342.36000,345.74000,342.13000,343.34000,343.34000,0.20%,228516 +2019-11-14,343.55000,345.67000,341.52000,343.20000,343.20000,-0.04%,191658 +2019-11-15,345.31000,348.59000,344.03000,344.47000,344.47000,0.37%,277155 +2019-11-18,344.75000,346.24000,343.31000,345.67000,345.67000,0.35%,213950 +2019-11-19,346.10000,351.40000,346.08000,346.27000,346.27000,0.17%,374267 +2019-11-20,346.69000,350.25000,343.99000,346.46000,346.46000,0.05%,459840 +2019-11-21,345.77000,347.40000,341.07000,346.32000,346.32000,-0.04%,293084 +2019-11-22,347.89000,350.73000,343.47000,349.76000,349.76000,0.99%,359929 +2019-11-25,351.00000,351.52500,340.67000,340.88000,340.88000,-2.54%,328126 +2019-11-26,341.49000,347.02500,340.33000,341.76000,341.76000,0.26%,1937361 +2019-11-27,343.44000,346.58000,341.41500,346.48000,346.48000,1.38%,312171 +2019-11-29,345.00000,347.19000,341.46000,341.99000,341.99000,-1.30%,93346 +2019-12-02,342.71000,344.29000,340.34000,340.36000,340.36000,-0.48%,421423 +2019-12-03,337.89000,341.53000,336.71600,340.89000,340.89000,0.16%,364069 +2019-12-04,342.00000,346.48000,342.00000,343.58000,343.58000,0.79%,276795 +2019-12-05,344.16000,346.28500,342.69000,345.22000,345.22000,0.48%,192805 +2019-12-06,348.00000,350.59100,346.30000,347.29000,347.29000,0.60%,204990 +2019-12-09,347.30000,347.85000,342.33000,342.39000,342.39000,-1.41%,203612 +2019-12-10,343.86000,347.08000,343.16000,344.89000,344.89000,0.73%,292993 +2019-12-11,345.19000,348.90000,343.84000,348.65000,348.65000,1.09%,213252 +2019-12-12,348.08000,350.08000,346.54000,348.31000,348.31000,-0.10%,175976 +2019-12-13,347.27000,349.80000,345.32000,347.71000,347.71000,-0.17%,235038 +2019-12-16,348.51000,348.82000,346.00000,347.21000,347.21000,-0.14%,306813 +2019-12-17,348.60000,349.04000,343.50000,344.30000,344.30000,-0.84%,264567 +2019-12-18,344.73000,344.73000,335.76000,337.62000,337.62000,-1.94%,346744 +2019-12-19,337.54000,341.18000,337.54000,339.89000,339.89000,0.67%,325519 +2019-12-20,341.51000,342.55000,337.79000,342.28000,342.28000,0.70%,655209 +2019-12-23,345.33000,348.67000,344.45000,347.64000,347.64000,1.57%,262647 +2019-12-24,348.01000,348.01000,344.15000,345.58000,345.58000,-0.59%,93592 +2019-12-26,346.30000,348.32600,345.02000,346.43000,346.43000,0.25%,100952 +2019-12-27,346.96000,349.61100,345.07500,347.82000,347.82000,0.40%,110112 +2019-12-30,348.31000,350.08000,346.08000,348.37000,348.37000,0.16%,145205 +2019-12-31,348.00000,349.91600,345.85000,346.54000,346.54000,-0.53%,181169 +2020-01-02,348.77000,357.69000,348.21400,357.49000,357.49000,3.16%,193760 +2020-01-03,353.80000,361.73300,353.80000,360.05000,360.05000,0.72%,202467 +2020-01-06,359.37000,363.41000,357.72500,358.63000,358.63000,-0.39%,222449 +2020-01-07,358.01000,362.43000,356.70000,361.09000,361.09000,0.69%,263050 +2020-01-08,362.58000,364.97000,360.13000,361.55000,361.55000,0.13%,242582 +2020-01-09,363.86000,368.20000,362.64000,366.10000,366.10000,1.26%,186361 +2020-01-10,367.54000,368.17000,362.52000,365.55000,365.55000,-0.15%,140409 +2020-01-13,367.33000,371.13000,366.38000,369.88000,369.88000,1.18%,170373 +2020-01-14,370.36000,373.37500,367.45000,370.44000,370.44000,0.15%,182068 +2020-01-15,370.04000,377.21000,370.04000,375.01000,375.01000,1.23%,216757 +2020-01-16,376.70000,379.06000,374.00500,377.54000,377.54000,0.67%,172043 +2020-01-17,378.94000,380.45000,375.87000,376.88000,376.88000,-0.17%,265398 +2020-01-21,377.66000,384.74000,377.53000,383.33000,383.33000,1.71%,448250 +2020-01-22,389.06000,398.99000,373.73500,375.38000,375.38000,-2.07%,753745 +2020-01-23,370.53000,379.22000,367.10000,368.13000,368.13000,-1.93%,487480 +2020-01-24,368.20000,369.75000,360.21000,361.87000,361.87000,-1.70%,364104 +2020-01-27,353.36000,373.93000,352.29000,370.41000,370.41000,2.36%,364028 +2020-01-28,372.10000,381.42000,370.43800,380.53000,380.53000,2.73%,297242 +2020-01-29,381.48000,382.65000,375.38000,376.17000,376.17000,-1.15%,188970 +2020-01-30,374.05000,379.94500,370.58000,373.99000,373.99000,-0.58%,199981 +2020-01-31,372.67000,374.41000,364.00000,365.06000,365.06000,-2.39%,202302 +2020-02-03,367.37000,371.86000,366.96000,369.34000,369.34000,1.17%,166860 +2020-02-04,371.88000,378.88000,371.88000,378.00000,378.00000,2.34%,196603 +2020-02-05,380.87000,380.87000,374.83000,379.82000,379.82000,0.48%,127805 +2020-02-06,381.49000,383.29000,377.01000,380.82000,380.82000,0.26%,90835 +2020-02-07,380.34000,385.85000,378.09000,384.24000,384.24000,0.90%,146765 +2020-02-10,383.77000,385.06000,380.38000,382.41000,382.41000,-0.48%,135619 +2020-02-11,385.10000,389.29000,382.41000,386.94000,386.94000,1.18%,174702 +2020-02-12,388.00000,390.82000,384.36000,385.56000,385.56000,-0.36%,133093 +2020-02-13,385.18000,394.40000,385.18000,392.02000,392.02000,1.68%,189334 +2020-02-14,393.48000,396.55500,388.61000,389.48000,389.48000,-0.65%,118027 +2020-02-18,389.89000,392.12000,387.87000,388.60000,388.60000,-0.23%,108201 +2020-02-19,390.61000,396.59500,389.89000,394.06000,394.06000,1.41%,158809 +2020-02-20,392.86000,395.92000,383.29700,392.15000,392.15000,-0.48%,147181 +2020-02-21,391.11000,391.11000,384.03000,385.66000,385.66000,-1.65%,287259 +2020-02-24,379.71000,380.79500,369.70000,370.06000,370.06000,-4.05%,292267 +2020-02-25,370.78000,373.51000,356.23000,357.84000,357.84000,-3.30%,249011 +2020-02-26,358.03000,366.00000,354.70000,355.16000,355.16000,-0.75%,186138 +2020-02-27,350.14000,351.90000,339.12000,339.17000,339.17000,-4.50%,243162 +2020-02-28,328.54000,339.34000,318.13600,337.32000,337.32000,-0.55%,451882 +2020-03-02,337.32000,346.95000,331.32500,345.90000,345.90000,2.54%,300230 +2020-03-03,347.01000,359.65000,344.32000,353.43000,353.43000,2.18%,353057 +2020-03-04,359.46000,366.07000,355.23000,365.78000,365.78000,3.49%,225999 +2020-03-05,357.99000,367.25000,350.67000,361.03000,361.03000,-1.30%,353482 +2020-03-06,347.42000,349.92700,332.14000,337.62000,337.62000,-6.48%,252841 +2020-03-09,308.49000,322.01000,303.76000,303.89000,303.89000,-9.99%,328007 +2020-03-10,311.69000,316.30500,298.89300,315.81000,315.81000,3.92%,343451 +2020-03-11,304.81500,311.21000,295.30000,299.83000,299.83000,-5.06%,283337 +2020-03-12,280.68000,280.68000,260.19000,274.25000,274.25000,-8.53%,455804 +2020-03-13,290.47000,292.61000,264.57000,292.34000,292.34000,6.60%,260307 +2020-03-16,288.71000,288.71000,250.21000,254.87000,254.87000,-12.82%,348995 +2020-03-17,257.58000,267.33000,243.67100,260.89000,260.89000,2.36%,456664 +2020-03-18,239.81000,242.78000,195.34000,201.18000,201.18000,-22.89%,324998 +2020-03-19,199.16000,228.26000,196.00000,226.24000,226.24000,12.46%,344227 +2020-03-20,226.72000,247.23000,226.50000,233.66000,233.66000,3.28%,1138058 +2020-03-23,231.08000,237.96000,222.76400,234.40000,234.40000,0.32%,389818 +2020-03-24,246.56000,266.73000,246.56000,265.62000,265.62000,13.32%,451761 +2020-03-25,269.45000,301.30500,266.98000,286.79000,286.79000,7.97%,474736 +2020-03-26,292.23000,305.53000,290.06000,305.53000,305.53000,6.53%,353494 +2020-03-27,293.54000,297.64000,279.33000,282.23000,282.23000,-7.63%,335163 +2020-03-30,282.45000,296.19000,278.97000,295.38000,295.38000,4.66%,218319 +2020-03-31,293.22000,301.37000,293.22000,297.27000,297.27000,0.64%,389562 +2020-04-01,285.02000,292.03000,273.39000,277.11000,277.11000,-6.78%,298436 +2020-04-02,273.54000,293.65000,270.10000,292.47000,292.47000,5.54%,249701 +2020-04-03,290.11000,296.24000,285.74000,288.73000,288.73000,-1.28%,346438 +2020-04-06,303.00000,311.93800,300.13000,308.39000,308.39000,6.81%,261071 +2020-04-07,320.74000,333.16000,314.57000,315.12000,315.12000,2.18%,296284 +2020-04-08,320.35000,332.26000,319.15000,329.81000,329.81000,4.66%,224660 +2020-04-09,338.43000,342.94000,322.91000,327.92000,327.92000,-0.57%,267580 +2020-04-13,326.80000,326.80000,311.87000,319.08000,319.08000,-2.70%,155180 +2020-04-14,327.99000,328.68500,320.24000,324.43000,324.43000,1.68%,282438 +2020-04-15,315.79000,317.75000,307.20000,313.25000,313.25000,-3.45%,246930 +2020-04-16,314.11000,314.11000,302.42000,305.77000,305.77000,-2.39%,383337 +2020-04-17,316.86000,321.02500,313.22000,318.08000,318.08000,4.03%,536561 +2020-04-20,311.04000,323.06000,308.83000,317.69000,317.69000,-0.12%,246283 +2020-04-21,311.53000,313.64500,302.45000,304.80000,304.80000,-4.06%,156690 +2020-04-22,312.62000,322.92000,310.72000,311.17000,311.17000,2.09%,282283 +2020-04-23,312.00000,324.65000,312.00000,314.55000,314.55000,1.09%,178867 +2020-04-24,316.25000,317.00000,303.73000,316.04000,316.04000,0.47%,199770 +2020-04-27,317.02000,321.08000,312.71000,319.94000,319.94000,1.23%,179542 +2020-04-28,325.00000,331.90200,322.09000,325.90000,325.90000,1.86%,155404 +2020-04-29,330.00000,341.96500,330.00000,338.61000,338.61000,3.90%,224539 +2020-04-30,332.70000,332.70000,325.66000,325.67000,325.67000,-3.82%,288302 +2020-05-01,323.54000,324.68000,314.73000,319.83000,319.83000,-1.79%,183491 +2020-05-04,313.37000,319.79500,310.77000,317.95000,317.95000,-0.59%,178759 +2020-05-05,321.42000,325.12000,318.70000,319.17000,319.17000,0.38%,156930 +2020-05-06,320.75000,322.24000,314.42500,316.87000,316.87000,-0.72%,136893 +2020-05-07,322.96000,324.96000,317.90000,320.24000,320.24000,1.06%,169318 +2020-05-08,324.31000,334.50000,324.31000,332.72000,332.72000,3.90%,280970 +2020-05-11,327.00000,338.33000,325.32000,334.65000,334.65000,0.58%,298053 +2020-05-12,330.00000,338.11000,325.42000,325.42000,325.42000,-2.76%,250184 +2020-05-13,325.38000,325.85000,312.18000,319.52000,319.52000,-1.81%,208894 +2020-05-14,313.91000,315.05000,303.19000,314.73000,314.73000,-1.50%,165021 +2020-05-15,309.80000,316.98000,309.80000,315.07000,315.07000,0.11%,217548 +2020-05-18,328.07000,332.98000,326.46500,330.18000,330.18000,4.80%,228382 +2020-05-19,329.35000,334.72000,326.94000,327.83000,327.83000,-0.71%,152227 +2020-05-20,334.46000,335.52000,331.88000,333.00000,333.00000,1.58%,134386 +2020-05-21,333.00000,339.35000,330.81000,339.22000,339.22000,1.87%,208233 +2020-05-22,340.35000,340.35000,333.78700,338.29000,338.29000,-0.27%,197014 +2020-05-26,349.49000,354.94000,345.40500,351.67000,351.67000,3.96%,232509 +2020-05-27,353.60000,361.96000,349.74500,361.38000,361.38000,2.76%,192796 +2020-05-28,367.23000,374.69000,364.67000,369.93000,369.93000,2.37%,225819 +2020-05-29,366.44000,374.76000,358.85000,374.12000,374.12000,1.13%,577684 +2020-06-01,372.12000,375.00000,364.35000,365.14000,365.14000,-2.40%,200664 +2020-06-02,364.01000,364.01000,354.01000,359.90000,359.90000,-1.44%,189459 +2020-06-03,364.70000,369.42000,361.53600,365.22000,365.22000,1.48%,199616 +2020-06-04,361.35000,372.68000,360.77300,372.56000,372.56000,2.01%,251926 +2020-06-05,378.00000,385.07000,374.13000,377.00000,377.00000,1.19%,232724 +2020-06-08,378.83000,383.45000,374.71000,380.44000,380.44000,0.91%,321500 +2020-06-09,370.06000,371.74000,360.00000,366.16000,366.16000,-3.75%,251598 +2020-06-10,366.01000,367.16500,358.06000,361.90000,361.90000,-1.16%,308644 +2020-06-11,346.59000,356.06000,341.48000,341.82000,341.82000,-5.55%,272633 +2020-06-12,354.34000,355.82000,327.22000,333.54000,333.54000,-2.42%,346669 +2020-06-15,321.54000,337.79000,320.51000,335.44000,335.44000,0.57%,463274 +2020-06-16,347.54000,347.54000,333.28000,338.29000,338.29000,0.85%,434734 +2020-06-17,340.48000,341.19000,328.88000,332.41000,332.41000,-1.74%,326319 +2020-06-18,329.54000,331.88500,325.72000,327.81000,327.81000,-1.38%,432350 +2020-06-19,330.90000,332.78000,319.44000,320.97000,320.97000,-2.09%,6953130 +2020-06-22,319.81000,325.88000,314.00000,325.65000,325.65000,1.46%,306845 +2020-06-23,327.87000,329.45000,315.87000,317.14000,317.14000,-2.61%,354688 +2020-06-24,315.14000,316.58000,303.10000,307.65000,307.65000,-2.99%,379276 +2020-06-25,302.90000,308.83000,297.84000,308.51000,308.51000,0.28%,374780 +2020-06-26,307.97000,308.22000,298.20000,299.18000,299.18000,-3.02%,638644 +2020-06-29,303.28000,307.21000,300.02000,304.78000,304.78000,1.87%,276300 +2020-06-30,302.82000,312.55000,302.35000,310.95000,310.95000,2.02%,264200 +2020-07-01,311.66000,314.48000,300.68000,304.19000,304.19000,-2.17%,236100 +2020-07-02,306.63000,306.96000,298.01000,298.45000,298.45000,-1.89%,363700 +2020-07-06,304.57000,305.18000,300.52000,304.79000,304.79000,2.12%,243100 +2020-07-07,303.26000,304.98000,296.48000,296.95000,296.95000,-2.57%,227100 +2020-07-08,299.30000,302.53000,296.27000,302.19000,302.19000,1.76%,346000 +2020-07-09,301.09000,301.09000,289.19000,290.86000,290.86000,-3.75%,229700 +2020-07-10,290.56000,297.49000,289.78000,296.39000,296.39000,1.90%,360900 +2020-07-13,299.09000,304.39000,294.86000,295.69000,295.69000,-0.24%,272100 +2020-07-14,294.25000,303.34000,292.41000,303.21000,303.21000,2.54%,271900 +2020-07-15,314.72000,323.68000,312.29000,321.89000,321.89000,6.16%,314500 +2020-07-16,321.01000,327.72000,319.51000,322.95000,322.95000,0.33%,248300 +2020-07-17,325.42000,326.94000,322.28000,326.35000,326.35000,1.05%,251100 +2020-07-20,324.85000,327.21000,322.20000,324.92000,324.92000,-0.44%,191608 +2020-07-21,326.92000,331.85000,326.61000,329.72000,329.72000,1.48%,202701 +2020-07-22,329.08000,341.19000,329.08000,336.82000,336.82000,2.15%,368545 +2020-07-23,338.88000,339.01000,320.82000,321.79000,321.79000,-4.46%,297415 +2020-07-24,320.59000,322.11000,307.48000,308.95000,308.95000,-3.99%,269415 +2020-07-27,308.91000,309.46000,305.28000,307.29000,307.29000,-0.54%,174549 +2020-07-28,304.62000,308.31000,302.36400,303.79000,303.79000,-1.14%,208246 +2020-07-29,307.15000,307.15000,303.11000,303.56000,303.56000,-0.08%,215406 +2020-07-30,301.57000,306.21000,298.78000,304.12000,304.12000,0.18%,259961 +2020-07-31,304.81000,306.83000,301.56000,306.70000,306.70000,0.85%,162728 +2020-08-03,306.69000,311.86000,303.31000,310.62000,310.62000,1.28%,190587 +2020-08-04,311.85000,315.35000,311.24000,315.35000,315.35000,1.52%,158536 +2020-08-05,316.47000,323.45000,316.47000,323.00000,323.00000,2.43%,162038 +2020-08-06,320.57000,322.83000,318.97000,321.92000,321.92000,-0.33%,174288 +2020-08-07,318.15000,324.45000,318.15000,324.06000,324.06000,0.66%,189225 +2020-08-10,324.68000,330.78000,324.68000,329.27000,329.27000,1.61%,174435 +2020-08-11,331.91000,336.39000,329.86500,331.02000,331.02000,0.53%,179989 +2020-08-12,332.68000,335.38000,329.36500,331.25000,331.25000,0.07%,226653 +2020-08-13,329.44000,332.34000,329.44000,331.60000,331.60000,0.11%,138649 +2020-08-14,329.00000,333.47000,329.00000,332.18000,332.18000,0.17%,124756 +2020-08-17,331.86000,333.47000,329.56000,330.38000,330.38000,-0.54%,146636 +2020-08-18,330.28000,331.32000,319.56500,320.09000,320.09000,-3.11%,219291 +2020-08-19,321.62000,321.62000,315.03000,316.88000,316.88000,-1.00%,188358 +2020-08-20,314.05000,315.92800,310.70000,313.24000,313.24000,-1.15%,200895 +2020-08-21,312.39000,314.17500,306.83000,309.80000,309.80000,-1.10%,154660 +2020-08-24,313.89000,316.55000,311.77000,316.32000,316.32000,2.10%,151895 +2020-08-25,318.95000,320.15000,315.32000,318.60000,318.60000,0.72%,177388 +2020-08-26,316.94000,322.05200,316.57000,320.76000,320.76000,0.68%,198564 +2020-08-27,322.94000,323.54500,320.33000,321.64000,321.64000,0.27%,197125 +2020-08-28,323.00000,323.29000,316.22000,316.44000,316.44000,-1.62%,163152 +2020-08-31,307.02000,314.95000,304.22000,313.61000,313.61000,-0.89%,359997 +2020-09-01,312.28000,318.15500,311.30000,314.89000,314.89000,0.41%,265226 +2020-09-02,316.50000,323.24000,313.98000,322.80000,322.80000,2.51%,251339 +2020-09-03,323.95000,325.62000,315.32000,318.73000,318.73000,-1.26%,273876 +2020-09-04,321.34000,322.75000,313.30000,318.07000,318.07000,-0.21%,250187 +2020-09-08,314.64000,316.50000,310.00000,312.89000,312.89000,-1.63%,229703 +2020-09-09,316.58000,317.01500,311.51500,312.47000,312.47000,-0.13%,249580 +2020-09-10,314.39000,315.21000,306.45000,308.00000,308.00000,-1.43%,270652 +2020-09-11,309.75000,315.59000,307.99000,313.21000,313.21000,1.69%,144108 +2020-09-14,316.76000,324.37000,316.40500,321.74000,321.74000,2.72%,157230 +2020-09-15,321.00000,324.28000,318.55000,319.56000,319.56000,-0.68%,200669 +2020-09-16,320.94000,326.43000,319.79000,321.81000,321.81000,0.70%,212045 +2020-09-17,320.93000,326.34000,316.28000,324.66000,324.66000,0.89%,215515 +2020-09-18,323.10000,326.88000,322.20000,325.07000,325.07000,0.13%,344912 +2020-09-21,320.85000,320.85000,311.36000,312.59000,312.59000,-3.84%,201105 +2020-09-22,313.21000,318.10000,312.34000,316.82000,316.82000,1.35%,142966 +2020-09-23,317.10000,319.88000,308.80000,309.11000,309.11000,-2.43%,140217 +2020-09-24,308.94000,313.62000,304.54000,309.42000,309.42000,0.10%,139339 +2020-09-25,306.56000,312.74000,304.23000,311.98000,311.98000,0.83%,162595 +2020-09-28,317.10000,320.14000,315.11000,315.39000,315.39000,1.09%,185693 +2020-09-29,313.93000,315.06000,310.38000,311.94000,311.94000,-1.09%,134670 +2020-09-30,313.11000,315.42000,307.61000,310.21000,310.21000,-0.55%,286636 +2020-10-01,312.66000,314.80000,307.22000,307.75000,307.75000,-0.79%,168523 +2020-10-02,303.19000,312.79000,301.76000,309.81000,309.81000,0.67%,114725 +2020-10-05,313.44000,317.62000,313.36000,315.52000,315.52000,1.84%,131949 +2020-10-06,318.36000,322.28000,313.10500,314.87000,314.87000,-0.21%,211612 +2020-10-07,317.23000,319.86000,315.30000,317.87000,317.87000,0.95%,222700 +2020-10-08,317.71000,325.72000,317.66000,325.50000,325.50000,2.40%,109142 +2020-10-09,328.61000,328.91000,324.50000,325.14000,325.14000,-0.11%,110887 +2020-10-12,326.32000,328.97000,325.34000,327.53000,327.53000,0.74%,120523 +2020-10-13,324.67000,326.08000,318.67000,320.02000,320.02000,-2.29%,208237 +2020-10-14,319.75000,329.05000,319.75000,322.96000,322.96000,0.92%,112009 +2020-10-15,317.52000,328.10500,317.01000,327.67000,327.67000,1.46%,160885 +2020-10-16,330.00000,335.23500,328.82500,333.20000,333.20000,1.69%,207630 +2020-10-19,333.80000,338.92000,331.53000,334.30000,334.30000,0.33%,202854 +2020-10-20,336.56000,341.80500,336.18000,339.46000,339.46000,1.54%,216813 +2020-10-21,340.00000,344.85000,327.14500,328.60000,328.60000,-3.20%,302031 +2020-10-22,330.36000,337.23000,328.64000,336.84000,336.84000,2.51%,152622 +2020-10-23,340.18000,341.32000,337.31000,340.46000,340.46000,1.07%,126694 +2020-10-26,336.64000,338.15000,324.98000,326.69000,326.69000,-4.04%,162813 +2020-10-27,324.82000,326.50000,315.49000,315.67000,315.67000,-3.37%,182753 +2020-10-28,310.73000,314.98000,306.39500,306.95000,306.95000,-2.76%,198659 +2020-10-29,305.24000,311.63000,304.18500,309.36000,309.36000,0.79%,148494 +2020-10-30,307.92000,314.00000,304.58000,309.15000,309.15000,-0.07%,142928 +2020-11-02,314.94000,317.14000,309.30000,313.38000,313.38000,1.37%,231719 +2020-11-03,319.05000,329.82000,316.56000,326.98000,326.98000,4.34%,144361 +2020-11-04,329.06000,338.36000,325.60000,331.82000,331.82000,1.48%,162156 +2020-11-05,334.31000,342.19000,334.31000,336.21000,336.21000,1.32%,102431 +2020-11-06,336.00000,342.90000,333.62000,336.83000,336.83000,0.18%,107809 +2020-11-09,354.99000,373.43000,349.39000,364.12000,364.12000,8.10%,316503 +2020-11-10,366.23000,374.61000,365.37000,369.72000,369.72000,1.54%,173150 +2020-11-11,372.71000,372.71000,360.85400,367.25000,367.25000,-0.67%,134329 +2020-11-12,363.38000,367.14000,356.66000,366.79000,366.79000,-0.13%,167634 +2020-11-13,370.55000,380.62000,368.00000,379.31000,379.31000,3.41%,203231 +2020-11-16,388.66000,393.02000,381.39000,390.88000,390.88000,3.05%,261125 +2020-11-17,385.96000,395.86500,382.82000,394.17000,394.17000,0.84%,202589 +2020-11-18,395.61000,398.68000,389.54500,391.87000,391.87000,-0.58%,139674 +2020-11-19,388.76000,391.84000,384.22000,390.82000,390.82000,-0.27%,129209 +2020-11-20,390.60000,390.60000,380.15000,382.02000,382.02000,-2.25%,167046 +2020-11-23,385.20000,385.63000,381.05000,383.86000,383.86000,0.48%,147194 +2020-11-24,389.38000,394.06000,384.75500,392.33000,392.33000,2.21%,197574 +2020-11-25,390.03000,390.03000,383.21500,388.16000,388.16000,-1.06%,108934 +2020-11-27,387.69000,388.18000,382.87000,386.24000,386.24000,-0.49%,56967 +2020-11-30,383.58000,384.42000,374.50000,377.94000,377.94000,-2.15%,333166 +2020-12-01,383.73000,385.36000,380.15000,381.65000,381.65000,0.98%,127235 +2020-12-02,381.75000,389.13000,376.49000,385.82000,385.82000,1.09%,137205 +2020-12-03,384.13000,390.04000,382.75000,383.63000,383.63000,-0.57%,116777 +2020-12-04,384.23000,393.73000,384.23000,392.79000,392.79000,2.39%,125662 +2020-12-07,389.28000,394.82000,389.22000,390.74000,390.74000,-0.52%,119106 +2020-12-08,390.37000,398.61000,390.37000,395.36000,395.36000,1.18%,127279 +2020-12-09,394.28000,397.07500,392.24000,394.70000,394.70000,-0.17%,140658 +2020-12-10,393.00000,397.22500,390.72000,391.79000,391.79000,-0.74%,113312 +2020-12-11,389.96000,394.60500,386.14500,387.51000,387.51000,-1.09%,173793 +2020-12-14,390.19000,390.83500,380.52000,380.90000,380.90000,-1.71%,182491 +2020-12-15,383.24000,387.45000,381.24000,387.38000,387.38000,1.70%,222011 +2020-12-16,388.99000,388.99000,378.83000,379.81000,379.81000,-1.95%,178985 +2020-12-17,381.92000,384.32000,377.57000,380.93000,380.93000,0.29%,209720 +2020-12-18,381.39000,383.97000,376.48000,380.47000,380.47000,-0.12%,566256 +2020-12-21,376.35000,380.13500,370.19000,378.35000,378.35000,-0.56%,250884 +2020-12-22,379.17000,382.29000,377.26000,378.83000,378.83000,0.13%,136063 +2020-12-23,381.43000,388.03000,379.96000,385.80000,385.80000,1.84%,139932 +2020-12-24,384.27000,385.26000,380.10000,383.48000,383.48000,-0.60%,23085 +2020-12-28,386.07000,389.98000,385.66000,386.80000,386.80000,0.87%,77993 +2020-12-29,388.27000,388.27000,381.37000,384.91000,384.91000,-0.49%,83669 +2020-12-30,384.63000,392.27000,384.63000,391.10000,391.10000,1.61%,94893 +2020-12-31,390.41000,392.96000,389.03000,391.98000,391.98000,0.23%,155396 +2021-01-04,352.78000,385.00000,350.01000,362.39000,362.39000,-7.55%,1452262 +2021-01-05,362.00000,376.42000,356.01000,375.49000,375.49000,3.61%,874451 +2021-01-06,376.98000,378.81000,365.42000,368.89000,368.89000,-1.76%,690035 +2021-01-07,373.08000,374.38000,355.18000,356.17000,356.17000,-3.45%,683653 +2021-01-08,356.20000,369.92500,355.49500,368.33000,368.33000,3.41%,566197 +2021-01-11,366.31000,375.97000,363.30000,372.19000,372.19000,1.05%,435981 +2021-01-12,373.32000,385.69000,372.99000,382.51000,382.51000,2.77%,442098 +2021-01-13,382.64000,391.11000,381.00000,386.96000,386.96000,1.16%,377761 +2021-01-14,386.12000,393.24000,386.01000,388.12000,388.12000,0.30%,348612 +2021-01-15,386.89000,386.89000,377.73000,382.59000,382.59000,-1.42%,453467 +2021-01-19,387.01000,390.66500,384.80500,387.22000,387.22000,1.21%,352445 +2021-01-20,387.75000,390.95000,386.35000,387.75000,387.75000,0.14%,377154 +2021-01-21,385.68000,390.06500,383.32000,387.68000,387.68000,-0.02%,336807 +2021-01-22,384.42000,390.52000,384.27000,389.17000,389.17000,0.38%,251194 +2021-01-25,386.28000,389.32000,383.14000,385.95000,385.95000,-0.83%,279663 +2021-01-26,389.34000,390.00000,383.20000,383.68000,383.68000,-0.59%,285564 +2021-01-27,383.58000,392.30000,379.09500,387.62000,387.62000,1.03%,397418 +2021-01-28,389.83000,391.90500,366.13000,367.95000,367.95000,-5.07%,396589 +2021-01-29,367.90000,369.47800,353.82000,357.01000,357.01000,-2.97%,409192 +2021-02-01,366.00000,374.23000,362.21500,373.46000,373.46000,4.61%,296771 +2021-02-02,377.47000,386.80000,374.28000,383.77000,383.77000,2.76%,298879 +2021-02-03,380.71000,384.41500,376.26700,378.53000,378.53000,-1.37%,219030 +2021-02-04,378.77000,387.46000,378.77000,387.44000,387.44000,2.35%,236709 +2021-02-05,387.36000,390.98000,383.01000,385.16000,385.16000,-0.59%,281504 +2021-02-08,386.05000,388.66000,383.30000,387.06000,387.06000,0.49%,196101 +2021-02-09,385.93000,390.53000,384.33700,389.65000,389.65000,0.67%,176135 +2021-02-10,389.95000,392.09900,386.27000,388.31000,388.31000,-0.34%,203505 +2021-02-11,387.94000,394.84000,385.71000,388.96000,388.96000,0.17%,202223 +2021-02-12,385.47000,389.63000,383.38000,387.91000,387.91000,-0.27%,300507 +2021-02-16,395.28000,396.76000,389.59000,390.37000,390.37000,0.63%,297825 +2021-02-17,390.25000,409.48000,389.86000,403.24000,403.24000,3.30%,632505 +2021-02-18,399.48000,412.37500,397.09000,408.51000,408.51000,1.31%,411657 +2021-02-19,413.31000,413.31000,404.11000,405.91000,405.91000,-0.64%,233662 +2021-02-22,403.59000,406.15000,397.90000,398.11000,398.11000,-1.92%,220471 +2021-02-23,385.44000,390.99000,377.78000,380.91000,380.91000,-4.32%,296620 +2021-02-24,384.33000,395.01600,383.10500,390.82000,390.82000,2.60%,420613 +2021-02-25,389.43000,389.43000,372.75000,378.05000,378.05000,-3.27%,234931 +2021-02-26,380.73000,380.73000,370.10500,371.00000,371.00000,-1.86%,293581 +2021-03-01,376.62000,384.08000,376.62000,380.29000,380.29000,2.50%,273343 +2021-03-02,380.26000,380.43000,373.33000,374.81000,374.81000,-1.44%,233619 +2021-03-03,375.23000,377.90000,370.12000,370.63000,370.63000,-1.12%,238315 +2021-03-04,369.32000,370.76000,354.17000,367.66000,367.66000,-0.80%,336213 +2021-03-05,373.16000,387.92000,363.32000,387.15000,387.15000,5.30%,354840 +2021-03-08,389.64000,394.38000,383.62000,390.13000,390.13000,0.77%,370810 +2021-03-09,390.19000,393.33000,382.65300,383.89000,383.89000,-1.60%,305631 +2021-03-10,387.98000,392.31200,381.88000,390.19000,390.19000,1.64%,344193 +2021-03-11,390.79000,397.66000,389.56500,390.86000,390.86000,0.17%,247041 +2021-03-12,391.02000,395.37000,390.00000,395.04000,395.04000,1.07%,174366 +2021-03-15,399.10000,401.33000,390.48000,399.14000,399.14000,1.04%,336625 +2021-03-16,399.10000,399.59000,389.19500,391.49000,391.49000,-1.92%,172833 +2021-03-17,391.49000,393.94000,388.50000,392.76000,392.76000,0.32%,165651 +2021-03-18,392.70000,398.71000,389.61000,393.35000,393.35000,0.15%,228232 +2021-03-19,392.07000,393.23500,383.54000,386.39000,386.39000,-1.77%,384692 +2021-03-22,386.39000,397.14500,383.75000,394.20000,394.20000,2.02%,226821 +2021-03-23,391.31000,396.98000,387.51000,389.70000,389.70000,-1.14%,216465 +2021-03-24,389.26000,395.86000,387.98000,388.10000,388.10000,-0.41%,165996 +2021-03-25,384.49000,400.45000,383.89000,398.72000,398.72000,2.74%,197658 +2021-03-26,399.46000,402.65500,393.91000,400.78000,400.78000,0.52%,187630 +2021-03-29,400.19000,409.70000,397.76000,406.12000,406.12000,1.33%,241143 +2021-03-30,406.89000,407.76000,400.42000,404.41000,404.41000,-0.42%,209437 +2021-03-31,405.25000,418.67000,405.25000,413.65000,413.65000,2.28%,480400 +2021-04-01,416.12000,424.05000,414.34000,417.43000,417.43000,0.91%,472037 +2021-04-05,421.72000,423.10000,417.15000,420.94000,420.94000,0.84%,304445 +2021-04-06,419.98000,422.58000,417.21000,419.50000,419.50000,-0.34%,268235 +2021-04-07,419.30000,419.30000,412.25000,415.06000,415.06000,-1.06%,223761 +2021-04-08,414.29000,420.17000,411.47500,419.10000,419.10000,0.97%,244172 +2021-04-09,420.59000,420.59000,416.23000,419.72000,419.72000,0.15%,213382 +2021-04-12,420.55000,428.63000,419.07000,427.46000,427.46000,1.84%,293145 +2021-04-13,426.66000,427.03500,423.12000,423.91000,423.91000,-0.83%,174738 +2021-04-14,425.73000,428.08000,422.70000,423.51000,423.51000,-0.09%,208128 +2021-04-15,423.54000,428.16500,421.81000,426.81000,426.81000,0.78%,196775 +2021-04-16,430.12000,430.89000,425.75000,429.25000,429.25000,0.57%,227809 +2021-04-19,430.01000,430.45000,426.63000,429.20000,429.20000,-0.01%,341549 +2021-04-20,429.43000,431.92000,420.11000,425.64000,425.64000,-0.83%,269961 +2021-04-21,426.03000,437.62000,423.35000,436.01000,436.01000,2.44%,195096 +2021-04-22,434.76000,442.29000,433.68000,437.65000,437.65000,0.38%,197646 +2021-04-23,439.54000,444.13000,436.01000,443.46000,443.46000,1.33%,173239 +2021-04-26,445.96000,446.12000,438.59000,440.42000,440.42000,-0.69%,190738 +2021-04-27,441.44000,445.08000,437.14000,442.91000,442.91000,0.57%,231456 +2021-04-28,452.36000,453.76000,441.36000,450.27000,450.27000,1.66%,372285 +2021-04-29,453.87000,457.79000,449.21500,452.22000,452.22000,0.43%,203581 +2021-04-30,450.59000,452.75000,446.72000,447.75000,447.75000,-0.99%,194647 +2021-05-03,448.49000,449.76500,440.39000,442.16000,442.16000,-1.25%,375004 +2021-05-04,440.28000,440.60000,428.40000,432.31000,432.31000,-2.23%,273316 +2021-05-05,434.02000,434.02000,424.28000,429.28000,429.28000,-0.70%,366200 +2021-05-06,429.74000,434.97000,427.22000,433.87000,433.87000,1.07%,205761 +2021-05-07,432.32000,439.97800,430.01000,435.99000,435.99000,0.49%,197924 +2021-05-10,434.62000,438.74500,431.51000,431.98000,431.98000,-0.92%,551242 +2021-05-11,428.25000,428.25000,418.25000,423.61000,423.61000,-1.94%,258155 +2021-05-12,422.12000,424.11000,412.42000,412.42000,412.42000,-2.64%,454003 +2021-05-13,414.48000,417.21000,408.84000,409.41000,409.41000,-0.73%,1585555 +2021-05-14,413.28000,428.35000,412.63000,425.84000,425.84000,4.01%,355714 +2021-05-17,423.38000,426.17000,415.53000,416.29000,416.29000,-2.24%,637695 +2021-05-18,414.66000,417.74000,408.61000,409.43000,409.43000,-1.65%,473082 +2021-05-19,405.99000,405.99000,398.44000,402.58000,402.58000,-1.67%,365118 +2021-05-20,403.43000,415.55000,400.28000,406.44000,406.44000,0.96%,329609 +2021-05-21,409.18000,411.05100,403.49000,406.24000,406.24000,-0.05%,344595 +2021-05-24,412.37000,412.64000,407.00000,410.67000,410.67000,1.09%,427005 +2021-05-25,416.00000,418.96000,408.62800,409.86000,409.86000,-0.20%,304771 +2021-05-26,408.83000,413.32000,407.77000,409.37000,409.37000,-0.12%,308555 +2021-05-27,412.00000,418.88000,410.18000,417.34000,417.34000,1.95%,446973 +2021-05-28,416.93000,420.07000,414.11000,419.47000,419.47000,0.51%,261268 +2021-06-01,422.37000,429.43000,420.21500,429.07000,429.07000,2.29%,369067 +2021-06-02,429.64000,430.48000,422.57000,423.42000,423.42000,-1.32%,301201 +2021-06-03,420.23000,423.13000,419.76000,421.36000,421.36000,-0.49%,218672 +2021-06-04,421.60000,423.63000,420.63500,422.16000,422.16000,0.19%,220808 +2021-06-07,421.88000,421.88000,415.62000,416.97000,416.97000,-1.23%,230603 +2021-06-08,416.80000,425.05000,415.62000,422.63000,422.63000,1.36%,285138 +2021-06-09,420.52000,423.37500,415.27000,418.77000,418.77000,-0.91%,296032 +2021-06-10,422.24000,424.43000,419.31500,421.52000,421.52000,0.66%,202712 +2021-06-11,423.71000,424.90000,420.64000,424.08000,424.08000,0.61%,179304 +2021-06-14,422.14000,424.90000,420.47000,424.81000,424.81000,0.17%,526261 +2021-06-15,426.54000,428.94600,421.97500,426.65000,426.65000,0.43%,306681 +2021-06-16,427.23000,431.78000,425.22000,429.48000,429.48000,0.66%,313912 +2021-06-17,430.29000,432.25000,423.65100,425.99000,425.99000,-0.81%,271477 +2021-06-18,421.64000,427.38000,421.64000,422.86000,422.86000,-0.73%,555248 +2021-06-21,425.53000,434.61000,425.00000,433.50000,433.50000,2.52%,303656 +2021-06-22,432.00000,433.01500,428.70000,429.90000,429.90000,-0.83%,323185 +2021-06-23,429.63000,430.73000,421.06000,422.12000,422.12000,-1.81%,243935 +2021-06-24,424.87000,425.25000,420.11000,423.82000,423.82000,0.40%,199792 +2021-06-25,423.82000,428.87000,423.20000,427.66000,427.66000,0.91%,278015 +2021-06-28,424.69000,426.32000,418.89000,421.48000,421.48000,-1.45%,229769 +2021-06-29,421.68000,424.42000,416.17500,418.00000,418.00000,-0.83%,229652 +2021-06-30,416.29000,422.01000,415.84500,418.83000,418.83000,0.20%,192432 +2021-07-01,419.63000,421.31000,417.22000,421.30000,421.30000,0.59%,133318 +2021-07-02,423.09000,424.43000,420.28000,422.52000,422.52000,0.29%,135902 +2021-07-06,421.97000,422.42000,414.66000,422.33000,422.33000,-0.04%,264431 +2021-07-07,421.72000,427.23000,419.62000,427.03000,427.03000,1.11%,135916 +2021-07-08,416.74000,425.29900,416.74000,418.06000,418.06000,-2.10%,165358 +2021-07-09,423.67000,427.00000,421.94000,426.79000,426.79000,2.09%,133243 +2021-07-12,424.30000,427.22000,422.95000,426.86000,426.86000,0.02%,143613 +2021-07-13,424.06000,439.57000,424.06000,437.21000,437.21000,2.42%,464724 +2021-07-14,438.83000,438.89500,430.69000,434.00000,434.00000,-0.73%,215040 +2021-07-15,431.51000,438.59500,430.31000,436.41000,436.41000,0.56%,182908 +2021-07-16,439.80000,439.80000,433.23000,434.86000,434.86000,-0.36%,163299 +2021-07-19,427.23000,427.92000,417.31500,420.26000,420.26000,-3.36%,222776 +2021-07-20,421.60000,438.85000,421.37000,436.47000,436.47000,3.86%,254801 +2021-07-21,438.27000,442.39000,433.97000,442.38000,442.38000,1.35%,224451 +2021-07-22,442.48000,442.98000,439.57000,442.01000,442.01000,-0.08%,195549 +2021-07-23,445.73000,447.21000,443.00000,445.66000,445.66000,0.83%,178644 +2021-07-26,445.80000,447.43500,440.80500,444.99000,444.99000,-0.15%,190106 +2021-07-27,442.54000,443.40000,439.23000,441.51000,441.51000,-0.78%,211211 +2021-07-28,445.51000,459.84000,445.51000,456.07000,456.07000,3.30%,471408 +2021-07-29,457.72000,457.72000,448.94000,448.94000,448.94000,-1.56%,215965 +2021-07-30,446.38000,453.36000,446.15000,452.77000,452.77000,0.85%,271671 +2021-08-02,454.68000,462.85000,451.83000,452.85000,452.85000,0.02%,280754 +2021-08-03,451.61000,455.28000,448.27200,454.39000,454.39000,0.34%,194657 +2021-08-04,453.07000,457.32000,450.27000,453.39000,453.39000,-0.22%,227745 +2021-08-05,457.28000,460.80000,453.91000,454.25000,454.25000,0.19%,241081 +2021-08-06,457.27000,460.31500,456.12000,458.18000,458.18000,0.87%,172649 +2021-08-09,456.69000,459.46000,454.99000,456.07000,456.07000,-0.46%,180535 +2021-08-10,456.74000,458.25600,452.50200,452.87000,452.87000,-0.70%,169457 +2021-08-11,452.59000,457.26000,451.00000,456.95000,456.95000,0.90%,138925 +2021-08-12,459.05000,460.47000,456.05000,456.71000,456.71000,-0.05%,242826 +2021-08-13,455.56000,460.43700,454.93000,455.35000,455.35000,-0.30%,100220 +2021-08-16,450.00000,455.26500,446.00500,454.82000,454.82000,-0.12%,166113 +2021-08-17,452.29000,456.95000,450.21000,455.79000,455.79000,0.21%,222536 +2021-08-18,453.88000,459.83000,451.76000,451.94000,451.94000,-0.84%,295579 +2021-08-19,447.34000,451.56000,444.98000,446.03000,446.03000,-1.31%,168964 +2021-08-20,444.37000,453.19000,443.15200,450.46000,450.46000,0.99%,220127 +2021-08-23,453.55000,459.39000,451.93000,454.48000,454.48000,0.89%,203884 +2021-08-24,455.94000,460.23000,455.94000,455.96000,455.96000,0.33%,204507 +2021-08-25,457.98000,461.08500,456.79000,458.03000,458.03000,0.45%,295749 +2021-08-26,456.86000,457.81000,451.95000,453.81000,453.81000,-0.92%,199968 +2021-08-27,456.31000,460.75000,454.81000,458.89000,458.89000,1.12%,257869 +2021-08-30,460.00000,463.43500,458.31000,458.98000,458.98000,0.02%,216702 +2021-08-31,459.77000,464.23000,453.53000,463.38000,463.38000,0.96%,1234168 +2021-09-01,464.56000,465.40000,453.89500,457.91000,457.91000,-1.18%,394066 +2021-09-02,459.59000,465.33000,458.58000,459.83000,459.83000,0.42%,400956 +2021-09-03,455.05000,456.43000,447.67000,448.81000,448.81000,-2.40%,288028 +2021-09-07,445.05000,446.23000,439.19500,443.59000,443.59000,-1.16%,306184 +2021-09-08,442.69000,446.90000,437.43000,445.57000,445.57000,0.45%,243788 +2021-09-09,445.89000,447.25000,440.25000,440.97000,440.97000,-1.03%,228604 +2021-09-10,444.19000,444.19000,432.51000,432.82000,432.82000,-1.85%,301442 +2021-09-13,434.28000,434.28000,423.91000,428.20000,428.20000,-1.07%,451106 +2021-09-14,434.48000,434.67000,424.57000,431.39000,431.39000,0.74%,463990 +2021-09-15,430.65000,434.34000,427.97000,431.59000,431.59000,0.05%,360588 +2021-09-16,431.60000,431.89000,427.35000,427.96000,427.96000,-0.84%,265839 +2021-09-17,426.51000,426.81000,420.17000,423.15000,423.15000,-1.12%,1060530 +2021-09-20,415.00000,420.34000,412.50900,418.67000,418.67000,-1.06%,415328 +2021-09-21,421.43000,422.39000,414.09000,418.15000,418.15000,-0.12%,295350 +2021-09-22,419.00000,430.12000,419.00000,427.25000,427.25000,2.18%,233027 +2021-09-23,430.43000,434.97000,428.96000,433.08000,433.08000,1.36%,223357 +2021-09-24,431.13000,436.85000,431.13000,433.49000,433.49000,0.09%,242570 +2021-09-27,434.75000,437.49000,431.93000,432.52000,432.52000,-0.22%,282643 +2021-09-28,431.92000,435.37500,429.39000,432.26000,432.26000,-0.06%,230108 +2021-09-29,434.45000,435.96000,432.02000,432.52000,432.52000,0.06%,202235 +2021-09-30,434.09000,438.34000,429.26000,429.58000,429.58000,-0.68%,396262 +2021-10-01,431.96000,440.30000,430.14000,436.98000,436.98000,1.72%,287515 +2021-10-04,435.93000,437.67000,424.14500,429.68000,429.68000,-1.67%,355217 +2021-10-05,431.94000,433.45000,428.55000,429.06000,429.06000,-0.14%,283489 +2021-10-06,425.11000,429.68000,422.42000,428.79000,428.79000,-0.06%,235443 +2021-10-07,432.56000,436.20000,429.20000,429.47000,429.47000,0.16%,178580 +2021-10-08,429.92000,430.21800,421.17000,422.63000,422.63000,-1.59%,254908 +2021-10-11,422.94000,427.70300,421.31500,422.44000,422.44000,-0.04%,141142 +2021-10-12,423.44000,428.55000,422.01000,424.36000,424.36000,0.45%,202264 +2021-10-13,422.84000,424.24000,419.40000,423.65000,423.65000,-0.17%,147218 +2021-10-14,426.38000,430.04000,425.38000,428.18000,428.18000,1.07%,232019 +2021-10-15,430.75000,430.75000,425.78000,429.39000,429.39000,0.28%,336263 +2021-10-18,428.55000,436.11000,427.57000,432.81000,432.81000,0.80%,190335 +2021-10-19,432.62000,437.64000,431.94500,436.73000,436.73000,0.91%,286308 +2021-10-20,437.68000,442.50000,435.57400,439.58000,439.58000,0.65%,175938 +2021-10-21,438.26000,444.45000,438.26000,444.28000,444.28000,1.07%,244877 +2021-10-22,444.89000,450.32000,442.68000,446.16000,446.16000,0.42%,200463 +2021-10-25,447.02000,449.80000,443.96500,445.07000,445.07000,-0.24%,179116 +2021-10-26,444.16000,446.43000,435.92000,437.63000,437.63000,-1.67%,372535 +2021-10-27,457.99000,462.19000,445.41000,452.34000,452.34000,3.36%,561794 +2021-10-28,452.21000,454.07000,444.56000,446.57000,446.57000,-1.28%,274799 +2021-10-29,445.17000,456.29000,444.77000,449.22000,449.22000,0.59%,395317 +2021-11-01,448.76000,452.27500,439.73000,450.85000,450.85000,0.36%,252853 +2021-11-02,453.30000,455.81000,446.29000,448.96000,448.96000,-0.42%,133959 +2021-11-03,446.07000,448.44200,439.53000,445.21000,445.21000,-0.84%,203923 +2021-11-04,444.10000,450.63000,443.49000,447.60000,447.60000,0.54%,142843 +2021-11-05,451.02000,455.35000,442.09000,446.35000,446.35000,-0.28%,244509 +2021-11-08,448.35000,448.35000,441.25000,441.65000,441.65000,-1.05%,294155 +2021-11-09,440.54000,443.67000,438.14500,438.99000,438.99000,-0.60%,255345 +2021-11-10,438.00000,445.38000,436.69000,442.98000,442.98000,0.91%,269566 +2021-11-11,443.77000,446.78000,440.35000,443.56000,443.56000,0.13%,187154 +2021-11-12,444.62000,444.64000,439.70000,444.36000,444.36000,0.18%,195855 +2021-11-15,445.90000,447.92000,443.19500,443.84000,443.84000,-0.12%,143846 +2021-11-16,443.56000,452.46000,443.56000,449.67000,449.67000,1.31%,199583 +2021-11-17,448.67000,452.23000,448.63500,451.21000,451.21000,0.34%,148331 +2021-11-18,451.28000,451.42000,446.27000,449.51000,449.51000,-0.38%,118668 +2021-11-19,445.01000,449.41000,443.23000,444.22000,444.22000,-1.18%,205172 +2021-11-22,444.12000,448.50000,438.49000,438.76000,438.76000,-1.23%,259895 +2021-11-23,439.61000,439.73000,434.29000,435.89000,435.89000,-0.65%,169474 +2021-11-24,433.87000,438.03000,430.12000,437.72000,437.72000,0.42%,145919 +2021-11-26,426.49000,428.72000,420.96000,426.30000,426.30000,-2.61%,138056 +2021-11-29,430.39000,436.42500,427.85000,431.88000,431.88000,1.31%,211297 +2021-11-30,428.83000,429.04000,414.45000,415.29000,415.29000,-3.84%,627027 +2021-12-01,424.01000,424.93000,412.83000,412.86000,412.86000,-0.59%,241519 +2021-12-02,415.59000,424.32000,415.59000,421.64000,421.64000,2.13%,413248 +2021-12-03,419.03000,421.83000,411.95000,415.81000,415.81000,-1.38%,232075 +2021-12-06,421.55000,428.82000,417.66000,424.55000,424.55000,2.10%,227148 +2021-12-07,428.08000,435.54000,426.84000,432.56000,432.56000,1.89%,206912 +2021-12-08,435.11000,437.65000,433.87000,434.64000,434.64000,0.48%,141762 +2021-12-09,432.59000,436.77000,430.95000,431.11000,431.11000,-0.81%,199084 +2021-12-10,432.86000,438.21000,432.86000,435.37000,435.37000,0.99%,148298 +2021-12-13,435.45000,435.61500,429.87000,432.54000,432.54000,-0.65%,215888 +2021-12-14,431.81000,434.62000,430.00000,432.06000,432.06000,-0.11%,156870 +2021-12-15,434.63000,439.49000,427.92000,439.01000,439.01000,1.61%,152999 +2021-12-16,440.76000,442.21000,430.89000,432.32000,432.32000,-1.52%,210388 +2021-12-17,429.64000,430.23000,417.07000,417.37000,417.37000,-3.46%,567308 +2021-12-20,412.78000,413.86000,405.04000,411.52000,411.52000,-1.40%,227625 +2021-12-21,414.26000,424.19000,413.25500,423.04000,423.04000,2.80%,175512 +2021-12-22,422.90000,426.11000,420.33000,425.95000,425.95000,0.69%,136099 +2021-12-23,427.28000,431.71000,425.28000,428.73000,428.73000,0.65%,129659 +2021-12-27,428.77000,434.18000,427.65000,433.29000,433.29000,1.06%,107488 +2021-12-28,431.98000,436.89000,431.98000,434.76000,434.76000,0.34%,133159 +2021-12-29,434.19000,439.62000,434.19000,436.53000,436.53000,0.41%,121196 +2021-12-30,439.36000,441.93000,435.09000,435.34000,435.34000,-0.27%,99987 +2021-12-31,434.02000,438.62500,434.02000,436.89000,436.89000,0.36%,188105 +2022-01-03,437.50000,443.50000,435.10000,442.17000,442.17000,1.21%,216828 +2022-01-04,443.39000,449.42000,442.62000,448.08000,448.08000,1.34%,256115 +2022-01-05,448.84000,451.30700,428.74000,428.92000,428.92000,-4.28%,200317 +2022-01-06,430.78000,437.84000,426.47000,426.88000,426.88000,-0.48%,179088 +2022-01-07,425.27000,428.33800,421.53000,422.01000,422.01000,-1.14%,160508 +2022-01-10,418.87000,421.36000,412.82500,421.29000,421.29000,-0.17%,185450 +2022-01-11,422.26000,429.63500,418.57000,428.71000,428.71000,1.76%,170198 +2022-01-12,431.95000,431.95000,425.80000,428.51000,428.51000,-0.05%,127106 +2022-01-13,429.10000,430.57000,422.19000,423.01000,423.01000,-1.28%,142781 +2022-01-14,418.62000,421.70000,415.41000,420.48000,420.48000,-0.60%,176777 +2022-01-18,415.10000,415.74000,409.92800,412.64000,412.64000,-1.86%,232546 +2022-01-19,413.34000,421.50000,412.65000,416.80000,416.80000,1.01%,194597 +2022-01-20,418.50000,426.77000,416.56800,417.97000,417.97000,0.28%,262999 +2022-01-21,418.35000,421.77600,411.60000,414.27000,414.27000,-0.89%,294560 +2022-01-24,407.23000,417.16000,397.58000,417.01000,417.01000,0.66%,314950 +2022-01-25,410.51000,411.46500,397.59000,405.23000,405.23000,-2.82%,365969 +2022-01-26,409.25000,415.20000,400.64000,405.99000,405.99000,0.19%,348268 +2022-01-27,425.00000,427.00000,396.57500,397.41000,397.41000,-2.11%,392197 +2022-01-28,399.38000,410.45000,391.28000,410.04000,410.04000,3.18%,345187 +2022-01-31,408.22000,422.02500,408.22000,421.43000,421.43000,2.78%,309455 +2022-02-01,420.97000,424.47800,415.61000,422.30000,422.30000,0.21%,290479 +2022-02-02,423.00000,429.78000,420.83000,428.42000,428.42000,1.45%,320626 +2022-02-03,424.57000,429.09200,421.50000,422.72000,422.72000,-1.33%,171845 +2022-02-04,420.74000,423.93000,414.03000,417.71000,417.71000,-1.19%,195013 +2022-02-07,417.73000,424.29400,417.73000,421.89000,421.89000,1.00%,157607 +2022-02-08,421.44000,424.39000,417.20000,423.50000,423.50000,0.38%,189097 +2022-02-09,429.03000,433.27000,427.36000,432.21000,432.21000,2.06%,158473 +2022-02-10,423.35000,433.35500,421.45000,424.89000,424.89000,-1.69%,162887 +2022-02-11,425.70000,428.00000,417.35000,421.44000,421.44000,-0.81%,239048 +2022-02-14,421.84000,424.59000,411.58000,416.94000,416.94000,-1.07%,187900 +2022-02-15,419.91000,426.07000,418.96000,425.44000,425.44000,2.04%,169505 +2022-02-16,422.71000,429.48500,419.19000,426.47000,426.47000,0.24%,207759 +2022-02-17,422.75000,426.85000,418.27100,419.98000,419.98000,-1.52%,169102 +2022-02-18,419.36000,424.12000,416.45000,419.92000,419.92000,-0.01%,177296 +2022-02-22,419.44000,421.28000,412.24000,416.77000,416.77000,-0.75%,145259 +2022-02-23,418.81000,418.89500,404.85000,406.72000,406.72000,-2.41%,202184 +2022-02-24,398.45000,418.10000,398.45000,418.08000,418.08000,2.79%,240683 +2022-02-25,418.64000,428.96000,417.12000,428.63000,428.63000,2.52%,167154 +2022-02-28,423.92000,431.62000,421.47000,429.38000,429.38000,0.17%,322254 +2022-03-01,428.00000,429.60000,421.81000,425.73000,425.73000,-0.85%,226665 +2022-03-02,427.51000,442.03500,425.88000,440.82000,440.82000,3.54%,277354 +2022-03-03,442.13000,443.50000,437.74000,442.04000,442.04000,0.28%,243265 +2022-03-04,441.45000,450.51000,435.97000,450.03000,450.03000,1.81%,351876 +2022-03-07,447.38000,451.45000,433.87000,435.00000,435.00000,-3.34%,426863 +2022-03-08,436.26000,441.39000,427.31500,430.56000,430.56000,-1.02%,251118 +2022-03-09,436.01000,443.92000,433.00000,441.42000,441.42000,2.52%,244399 +2022-03-10,435.67000,440.02000,421.90000,425.07000,425.07000,-3.70%,373926 +2022-03-11,428.49000,429.99000,420.04000,420.40000,420.40000,-1.10%,205699 +2022-03-14,421.90000,427.65000,415.88000,418.68000,418.68000,-0.41%,169193 +2022-03-15,420.16000,429.15000,419.62500,426.51000,426.51000,1.87%,253847 +2022-03-16,430.00000,436.29000,424.35000,428.53000,428.53000,0.47%,316055 +2022-03-17,427.04000,433.30000,423.86000,432.91000,432.91000,1.02%,254578 +2022-03-18,432.84000,437.80000,431.54000,437.38000,437.38000,1.03%,327717 +2022-03-21,436.92000,449.10500,435.00000,448.74000,448.74000,2.60%,329213 +2022-03-22,450.00000,452.40000,444.55000,449.81000,449.81000,0.24%,227626 +2022-03-23,449.21000,456.00000,446.12000,454.64000,454.64000,1.07%,386848 +2022-03-24,458.30000,468.12000,455.42000,467.93000,467.93000,2.92%,314892 +2022-03-25,469.77000,474.42000,466.32000,471.58000,471.58000,0.78%,308878 +2022-03-28,471.43000,473.53000,467.29000,470.83000,470.83000,-0.16%,340605 +2022-03-29,475.00000,475.99000,464.04000,471.37000,471.37000,0.11%,286243 +2022-03-30,473.47000,474.53000,469.95500,473.12000,473.12000,0.37%,256372 +2022-03-31,473.10000,478.09000,471.96000,472.63000,472.63000,-0.10%,272016 +2022-04-01,471.74000,477.15000,467.09000,474.30000,474.30000,0.35%,269853 +2022-04-04,475.32000,485.50000,474.05000,484.70000,484.70000,2.19%,397580 +2022-04-05,484.10000,490.75000,480.66000,481.28000,481.28000,-0.71%,350151 +2022-04-06,478.29000,481.32000,475.06100,476.25000,476.25000,-1.05%,250479 +2022-04-07,474.41000,481.24000,473.65000,479.70000,479.70000,0.72%,248509 +2022-04-08,480.11000,482.82000,475.15000,480.68000,480.68000,0.20%,217240 +2022-04-11,480.65000,488.08000,472.77000,473.27000,473.27000,-1.54%,317302 +2022-04-12,476.89000,483.94000,475.00000,477.65000,477.65000,0.93%,198066 +2022-04-13,478.42000,484.72100,476.41000,480.20000,480.20000,0.53%,299429 +2022-04-14,482.66000,486.85000,480.11000,480.24000,480.24000,0.01%,206461 +2022-04-18,478.83000,482.91000,476.66000,481.33000,481.33000,0.23%,145552 +2022-04-19,481.84000,486.67000,479.54000,482.46000,482.46000,0.23%,212295 +2022-04-20,483.45000,490.72000,482.40000,488.63000,488.63000,1.28%,241595 +2022-04-21,491.21000,493.97000,478.35000,479.41000,479.41000,-1.89%,204602 +2022-04-22,475.75000,480.03500,467.03000,467.88000,467.88000,-2.41%,202559 +2022-04-25,465.79000,469.26000,457.20000,468.68000,468.68000,0.17%,312004 +2022-04-26,466.83000,469.55500,462.57000,462.57000,462.57000,-1.30%,388409 +2022-04-27,456.92000,470.76500,450.10500,451.16000,451.16000,-2.47%,402672 +2022-04-28,457.16000,460.18000,450.96000,452.89000,452.89000,0.38%,374424 +2022-04-29,449.51000,452.95000,430.85000,431.55000,431.55000,-4.71%,448488 +2022-05-02,430.88000,437.50000,418.93500,428.46000,428.46000,-0.72%,310475 +2022-05-03,428.10000,428.65000,417.85000,417.98000,417.98000,-2.45%,314987 +2022-05-04,418.71000,428.06000,413.58000,427.94000,427.94000,2.38%,305721 +2022-05-05,423.46000,424.88000,411.86500,417.96000,417.96000,-2.33%,450702 +2022-05-06,416.16000,418.12000,402.87000,407.52000,407.52000,-2.50%,516898 +2022-05-09,401.02000,405.29000,396.69000,399.00000,399.00000,-2.09%,549748 +2022-05-10,401.63000,401.64000,388.90000,392.01000,392.01000,-1.75%,563994 +2022-05-11,390.71000,398.32000,385.43000,388.47000,388.47000,-0.90%,439003 +2022-05-12,387.33000,387.57500,374.65000,384.77000,384.77000,-0.95%,616651 +2022-05-13,387.33000,400.95000,387.00000,400.95000,400.95000,4.21%,482390 +2022-05-16,398.14000,400.12000,392.90000,396.10000,396.10000,-1.21%,332085 +2022-05-17,401.14000,407.53000,400.68300,406.44000,406.44000,2.61%,312144 +2022-05-18,402.26000,405.01000,389.30000,390.95000,390.95000,-3.81%,230030 +2022-05-19,389.16000,393.81000,385.54000,390.60000,390.60000,-0.09%,316295 +2022-05-20,390.29000,391.76000,374.03000,386.10000,386.10000,-1.15%,401651 +2022-05-23,389.79000,395.20000,381.26500,393.42000,393.42000,1.90%,302840 +2022-05-24,391.33000,391.83000,383.75000,390.75000,390.75000,-0.68%,199576 +2022-05-25,389.52000,390.46000,383.68500,387.78000,387.78000,-0.76%,227041 +2022-05-26,390.01000,392.59000,387.48000,388.25000,388.25000,0.12%,313125 +2022-05-27,392.15000,398.23000,388.53000,398.21000,398.21000,2.57%,302331 +2022-05-31,397.11000,407.26000,393.43000,405.15000,405.15000,1.74%,886230 +2022-06-01,407.92000,407.92000,395.29000,398.83000,398.83000,-1.56%,163250 +2022-06-02,398.90000,414.41000,397.02000,414.22000,414.22000,3.86%,247475 +2022-06-03,410.13000,416.18000,404.64000,405.15000,405.15000,-2.19%,171801 +2022-06-06,407.86000,409.32000,403.27000,406.74000,406.74000,0.39%,332683 +2022-06-07,401.77000,413.14000,401.77000,412.94000,412.94000,1.52%,166110 +2022-06-08,410.25000,413.18000,401.84000,402.18000,402.18000,-2.61%,223496 +2022-06-09,400.55000,405.79000,393.33500,393.73000,393.73000,-2.10%,269105 +2022-06-10,385.70000,387.42000,380.22000,380.58000,380.58000,-3.34%,278077 +2022-06-13,374.16000,379.32000,366.94000,369.38000,369.38000,-2.94%,323797 +2022-06-14,369.00000,370.60000,361.26000,364.83000,364.83000,-1.23%,360133 +2022-06-15,368.09000,377.73200,367.53000,372.67000,372.67000,2.15%,320740 +2022-06-16,364.81000,364.81000,351.69000,352.61000,352.61000,-5.38%,417540 +2022-06-17,353.36000,354.98500,344.66000,350.35000,350.35000,-0.64%,434275 +2022-06-21,353.90000,366.13500,353.90000,364.21000,364.21000,3.96%,451007 +2022-06-22,360.05000,367.38000,360.05000,363.44000,363.44000,-0.21%,367918 +2022-06-23,365.24000,366.69000,358.23000,365.23000,365.23000,0.49%,193467 +2022-06-24,370.17000,378.22500,369.00000,378.02000,378.02000,3.50%,371774 +2022-06-27,381.47000,381.47000,375.72500,378.34000,378.34000,0.08%,206467 +2022-06-28,379.64000,385.54000,371.48100,372.01000,372.01000,-1.67%,190617 +2022-06-29,372.97000,373.11000,366.67000,371.75000,371.75000,-0.07%,229525 +2022-06-30,367.80000,380.71000,367.71000,375.11000,375.11000,0.90%,394386 +2022-07-01,374.31000,380.04000,371.22000,379.63000,379.63000,1.20%,239767 +2022-07-05,373.47000,380.06000,366.89000,379.74000,379.74000,0.03%,307737 +2022-07-06,380.31000,385.80000,377.26000,382.13000,382.13000,0.63%,223584 +2022-07-07,382.53000,387.38000,382.15500,384.86000,384.86000,0.71%,192959 +2022-07-08,383.68000,386.40000,382.66000,384.16000,384.16000,-0.18%,177716 +2022-07-11,381.79000,383.76800,378.79000,380.55000,380.55000,-0.94%,145820 +2022-07-12,379.97000,384.38000,374.31500,375.98000,375.98000,-1.20%,193081 +2022-07-13,370.79000,377.89000,368.73000,375.46000,375.46000,-0.14%,184989 +2022-07-14,371.26000,374.03000,367.13000,372.62000,372.62000,-0.76%,152416 +2022-07-15,378.96000,382.99000,375.00000,382.03000,382.03000,2.53%,221885 +2022-07-18,384.21000,386.68000,380.64000,382.04000,382.04000,,257827 +2022-07-19,385.98000,397.00000,384.85000,395.57000,395.57000,3.54%,234500 +2022-07-20,397.90000,402.07000,396.18500,399.67000,399.67000,1.04%,171230 +2022-07-21,399.72000,404.17000,398.68000,404.11000,404.11000,1.11%,161311 +2022-07-22,404.89000,406.38800,399.37000,400.93000,400.93000,-0.79%,139644 +2022-07-25,400.22000,402.82500,397.46000,400.00000,400.00000,-0.23%,166051 +2022-07-26,400.20000,400.53000,395.69500,400.07000,400.07000,0.02%,196659 +2022-07-27,379.10000,384.35000,368.41000,372.01000,372.01000,-7.01%,868356 +2022-07-28,373.55000,383.72000,371.71000,383.46000,383.46000,3.08%,413335 +2022-07-29,383.01000,399.22000,381.27000,391.40000,391.40000,2.07%,434142 +2022-08-01,386.94000,395.16000,384.48000,393.15000,393.15000,0.45%,181195 +2022-08-02,391.25000,397.98500,389.98000,391.49000,391.49000,-0.42%,183677 +2022-08-03,393.31000,400.23000,391.29000,399.35000,399.35000,2.01%,215499 +2022-08-04,398.62000,400.00000,394.77000,398.16000,398.16000,-0.30%,199627 +2022-08-05,394.62000,399.16000,390.36500,398.99000,398.99000,0.21%,139490 +2022-08-08,403.16000,403.16000,391.73000,392.83000,392.83000,-1.54%,184422 +2022-08-09,393.49000,398.36000,386.30000,387.98000,387.98000,-1.23%,205969 +2022-08-10,394.41000,395.83000,388.90500,395.28000,395.28000,1.88%,301714 +2022-08-11,398.76000,401.93000,394.53000,395.09000,395.09000,-0.05%,205107 +2022-08-12,397.87000,401.58000,394.52000,401.50000,401.50000,1.62%,249935 +2022-08-15,399.14000,404.10300,399.14000,401.93000,401.93000,0.11%,300827 +2022-08-16,399.20000,405.80000,399.20000,405.25000,405.25000,0.83%,182381 +2022-08-17,402.00000,403.73000,396.82000,399.99000,399.99000,-1.30%,172613 +2022-08-18,401.00000,404.29000,400.02000,403.48000,403.48000,0.87%,148193 +2022-08-19,401.66000,401.79500,396.11000,397.11000,397.11000,-1.58%,180148 +2022-08-22,392.57000,392.91500,384.71000,385.47000,385.47000,-2.93%,135505 +2022-08-23,387.68000,387.68000,382.80000,383.58000,383.58000,-0.49%,113766 +2022-08-24,385.36000,387.70000,383.57000,386.63000,386.63000,0.80%,130680 +2022-08-25,389.22000,393.46000,385.50000,393.27000,393.27000,1.72%,152645 +2022-08-26,393.24000,393.42000,383.70000,383.70000,383.70000,-2.43%,312755 +2022-08-29,379.84000,382.14000,376.66000,377.74000,377.74000,-1.55%,148360 +2022-08-30,378.67000,378.67000,370.30000,371.19000,371.19000,-1.73%,222383 +2022-08-31,370.68000,371.55000,365.64000,368.36000,368.36000,-0.76%,282672 +2022-09-01,367.17000,372.17000,364.58000,371.98000,371.98000,0.98%,213275 +2022-09-02,376.55000,376.55000,366.10000,367.71000,367.71000,-1.15%,243573 +2022-09-06,369.10000,370.65000,364.85500,366.72000,366.72000,-0.27%,294470 +2022-09-07,366.66000,377.69000,366.45000,377.01000,377.01000,2.81%,183604 +2022-09-08,374.91000,380.31000,373.65500,380.07000,380.07000,0.81%,145745 +2022-09-09,382.37000,388.86000,382.37000,387.65000,387.65000,1.99%,154637 +2022-09-12,389.29000,391.23000,387.72000,390.00000,390.00000,0.61%,182450 +2022-09-13,383.33000,383.64000,373.32000,374.96000,374.96000,-3.86%,226386 +2022-09-14,373.54000,380.97000,372.83500,380.21000,380.21000,1.40%,229553 +2022-09-15,379.50000,380.53000,371.65000,372.30000,372.30000,-2.08%,212353 +2022-09-16,369.04000,372.46000,366.74300,371.36000,371.36000,-0.25%,299252 +2022-09-19,369.05000,372.10000,366.57000,372.06000,372.06000,0.19%,190714 +2022-09-20,369.94000,374.72000,367.60000,372.84000,372.84000,0.21%,252773 +2022-09-21,375.50000,378.68000,367.34000,368.15000,368.15000,-1.26%,237346 +2022-09-22,367.27000,368.15000,360.34000,360.34000,360.34000,-2.12%,410243 +2022-09-23,357.47000,357.47000,348.61000,351.40000,351.40000,-2.48%,278119 +2022-09-26,350.02000,354.49000,347.52000,348.54000,348.54000,-0.81%,170547 +2022-09-27,353.00000,353.00000,340.88000,343.76000,343.76000,-1.37%,229147 +2022-09-28,344.57000,351.74000,343.01000,350.00000,350.00000,1.82%,207047 +2022-09-29,345.64000,347.60000,340.98000,344.18000,344.18000,-1.66%,280249 +2022-09-30,344.46000,346.80000,337.06000,337.47000,337.47000,-1.95%,432734 +2022-10-03,341.78000,349.31000,338.84000,347.60000,347.60000,3.00%,382007 +2022-10-04,353.49000,358.57000,353.49000,357.63000,357.63000,2.89%,345167 +2022-10-05,352.88000,357.69000,352.74000,354.00000,354.00000,-1.02%,198685 +2022-10-06,353.66000,355.36000,348.68000,349.02000,349.02000,-1.41%,210333 +2022-10-07,344.82000,345.41000,338.49000,340.13000,340.13000,-2.55%,206477 +2022-10-10,342.91000,344.90000,336.21000,337.90000,337.90000,-0.66%,182125 +2022-10-11,337.34000,339.59500,330.97000,333.16000,333.16000,-1.40%,224119 +2022-10-12,334.29000,335.04000,329.59000,332.08000,332.08000,-0.32%,201639 +2022-10-13,325.68000,341.24000,325.00000,341.24000,341.24000,2.76%,655175 +2022-10-14,342.23000,347.54000,330.95000,331.10000,331.10000,-2.97%,299414 +2022-10-17,336.00000,342.66000,336.00000,341.35000,341.35000,3.10%,255442 +2022-10-18,350.60000,352.58000,345.42000,346.15000,346.15000,1.41%,281955 +2022-10-19,343.42000,350.11000,343.42000,348.51000,348.51000,0.68%,181674 +2022-10-20,349.02000,349.49000,338.96000,340.49000,340.49000,-2.30%,196894 +2022-10-21,341.65000,352.00000,340.82000,350.48000,350.48000,2.93%,468644 +2022-10-24,351.88000,357.82000,349.87700,357.15000,357.15000,1.90%,260489 +2022-10-25,358.34000,362.09000,355.53500,360.39000,360.39000,0.91%,320437 +2022-10-26,365.00000,382.28000,360.28000,376.67000,376.67000,4.52%,419256 +2022-10-27,380.82000,383.94000,378.99500,379.93000,379.93000,0.87%,354417 +2022-10-28,382.00000,395.37000,380.15500,395.14000,395.14000,4.00%,410422 +2022-10-31,392.45000,401.11000,392.45000,397.98000,397.98000,0.72%,553099 +2022-11-01,401.75000,402.78500,398.39500,400.96000,400.96000,0.75%,318705 +2022-11-02,400.28000,403.05000,390.42000,390.68000,390.68000,-2.56%,429409 +2022-11-03,384.77000,392.77000,382.80000,391.03000,391.03000,0.09%,373949 +2022-11-04,395.52000,402.56000,392.25000,395.03000,395.03000,1.02%,342464 +2022-11-07,396.65000,408.30000,393.28000,408.28000,408.28000,3.35%,366199 +2022-11-08,410.00000,413.11000,403.72000,408.21000,408.21000,-0.02%,464459 +2022-11-09,406.16000,408.08000,402.53000,405.36000,405.36000,-0.70%,245241 +2022-11-10,418.60000,422.45500,415.82000,421.25000,421.25000,3.92%,297449 +2022-11-11,419.20000,420.23000,410.06000,412.99000,412.99000,-1.96%,273288 +2022-11-14,411.57000,418.35500,406.37000,407.02000,407.02000,-1.45%,331276 +2022-11-15,412.59000,413.30000,406.26000,413.27000,413.27000,1.54%,296644 +2022-11-16,412.85000,416.56000,411.84000,414.53000,414.53000,0.30%,214692 +2022-11-17,410.13000,411.61100,403.90200,404.76000,404.76000,-2.36%,203929 +2022-11-18,410.30000,410.30000,404.33000,407.09000,407.09000,0.58%,269350 +2022-11-21,404.68000,405.45000,403.59200,404.86000,404.86000,-0.55%,304340 +2022-11-22,408.46000,415.41500,406.05000,415.20000,415.20000,2.55%,211778 +2022-11-23,414.84000,420.92000,412.19000,419.94000,419.94000,1.14%,173462 +2022-11-25,421.00000,421.44000,417.94000,420.17000,420.17000,0.05%,59826 +2022-11-28,417.59000,418.98800,412.00000,413.33000,413.33000,-1.63%,156441 +2022-11-29,412.90000,415.21500,407.80000,408.78000,408.78000,-1.10%,200031 +2022-11-30,407.99000,420.12000,406.80000,420.10000,420.10000,2.77%,257902 +2022-12-01,420.50000,428.47000,419.28000,424.45000,424.45000,1.04%,219255 +2022-12-02,420.00000,428.18000,420.00000,427.19000,427.19000,0.65%,155216 +2022-12-05,423.40000,424.96000,421.13000,423.53000,423.53000,-0.86%,231138 +2022-12-06,424.79000,424.79000,412.84000,413.26000,413.26000,-2.42%,178446 +2022-12-07,412.29000,418.00900,411.00000,411.13000,411.13000,-0.52%,157236 +2022-12-08,413.99000,415.95000,409.42000,411.23000,411.23000,0.02%,136024 +2022-12-09,409.86000,410.65000,405.48000,405.69000,405.69000,-1.35%,125771 +2022-12-12,411.09000,420.14000,407.09500,419.80000,419.80000,3.48%,275982 +2022-12-13,430.71000,430.71000,417.75200,420.91000,420.91000,0.26%,234517 +2022-12-14,420.51000,425.05000,417.48500,421.07000,421.07000,0.04%,223645 +2022-12-15,415.92000,415.92000,404.41000,405.21000,405.21000,-3.77%,182060 +2022-12-16,400.86000,403.48000,394.90000,396.46000,396.46000,-2.16%,331552 +2022-12-19,396.06000,398.25000,389.86000,390.28000,390.28000,-1.56%,193674 +2022-12-20,391.00000,394.24000,389.43000,392.15000,392.15000,0.48%,203169 +2022-12-21,394.37000,399.71000,392.34500,399.66000,399.66000,1.92%,157002 +2022-12-22,397.14000,397.14000,388.25000,393.31000,393.31000,-1.59%,132678 +2022-12-23,393.74000,395.91000,391.32000,393.75000,393.75000,0.11%,94599 +2022-12-27,395.75000,398.25500,391.62000,397.03000,397.03000,0.83%,97489 +2022-12-28,396.95000,400.68000,390.01000,390.69000,390.69000,-1.60%,124724 +2022-12-29,393.76000,399.50500,392.13000,398.15000,398.15000,1.91%,115419 +2022-12-30,395.73000,401.26500,392.75200,399.91000,399.91000,0.44%,157810 +2023-01-03,403.50000,403.50000,396.11500,400.77000,400.77000,0.22%,206802 +2023-01-04,404.64000,409.09000,401.99000,408.48000,408.48000,1.92%,186695 +2023-01-05,404.59000,405.31000,396.96000,398.43000,398.43000,-2.46%,127186 +2023-01-06,403.28000,409.58000,399.60500,408.54000,408.54000,2.54%,165668 +2023-01-09,410.95000,417.92000,406.17000,408.40000,408.40000,-0.03%,151010 +2023-01-10,409.09000,411.36000,406.76000,409.25000,409.25000,0.21%,93531 +2023-01-11,411.45000,413.57000,407.83000,410.98000,410.98000,0.42%,144792 +2023-01-12,411.41000,416.44000,408.55600,416.13000,416.13000,1.25%,143981 +2023-01-13,414.30000,418.40000,412.54500,416.13000,416.13000,,157715 +2023-01-17,417.26000,420.85000,413.53000,415.97000,415.97000,-0.04%,282936 +2023-01-18,419.17000,420.40000,404.63000,405.73000,405.73000,-2.46%,210520 +2023-01-19,404.16000,405.18000,399.22000,400.83000,400.83000,-1.21%,166216 +2023-01-20,402.17000,406.93500,400.71000,404.23000,404.23000,0.85%,211679 +2023-01-23,405.05000,410.96000,403.56000,407.78000,407.78000,0.88%,251031 +2023-01-24,407.79500,413.00000,404.84500,410.32000,410.32000,0.62%,285990 +2023-01-25,418.00000,432.16000,418.00000,429.50000,429.50000,4.67%,512914 +2023-01-26,434.48000,435.49000,422.80000,426.62000,426.62000,-0.67%,213916 +2023-01-27,421.62000,425.00000,419.08000,422.32000,422.32000,-1.01%,188610 +2023-01-30,420.13000,424.45000,417.42000,418.86000,418.86000,-0.82%,179556 +2023-01-31,419.84000,424.26000,417.06000,424.26000,424.26000,1.29%,204015 +2023-02-01,421.58000,430.82000,420.82000,429.67000,429.67000,1.28%,262762 +2023-02-02,433.54000,436.36500,431.01000,434.03000,434.03000,1.01%,209955 +2023-02-03,431.14000,436.12000,429.13000,433.58000,433.58000,-0.10%,183414 +2023-02-06,433.93000,436.90000,431.24000,432.02000,432.02000,-0.36%,130176 +2023-02-07,431.04000,439.49000,429.92000,437.39000,437.39000,1.24%,154873 +2023-02-08,434.83000,437.74000,431.50000,433.80000,433.80000,-0.82%,130063 +2023-02-09,436.09000,440.30000,434.68000,435.99000,435.99000,0.50%,192246 +2023-02-10,434.11000,439.25000,432.67000,438.36000,438.36000,0.54%,144226 +2023-02-13,438.19000,444.53000,435.54500,444.50000,444.50000,1.40%,172603 +2023-02-14,442.01000,447.60000,438.70000,441.45000,441.45000,-0.69%,173563 +2023-02-15,438.86000,446.51000,433.93500,446.44000,446.44000,1.13%,151849 +2023-02-16,440.69000,445.34500,438.33000,438.58000,438.58000,-1.76%,195205 +2023-02-17,435.40000,439.07000,435.38000,438.95000,438.95000,0.08%,166335 +2023-02-21,436.70000,436.70000,427.31000,428.91000,428.91000,-2.29%,130672 +2023-02-22,428.97000,431.58000,427.26000,428.94000,428.94000,0.01%,141039 +2023-02-23,430.80000,433.56500,425.76000,431.18000,431.18000,0.52%,124699 +2023-02-24,426.28000,430.56000,425.28500,429.64000,429.64000,-0.36%,111662 +2023-02-27,433.63000,434.92000,427.32000,430.14000,430.14000,0.12%,123453 +2023-02-28,430.23000,437.55000,427.85000,430.07000,430.07000,-0.02%,242130 +2023-03-01,429.35000,432.80500,425.86500,428.40000,428.40000,-0.39%,140316 +2023-03-02,426.34000,432.86000,423.99500,432.65000,432.65000,0.99%,123404 +2023-03-03,435.13000,440.60000,433.34000,437.91000,437.91000,1.22%,132711 +2023-03-06,437.66000,441.45000,437.48000,438.42000,438.42000,0.12%,126754 +2023-03-07,439.44000,441.00500,427.68000,429.06000,429.06000,-2.13%,107408 +2023-03-08,429.08000,430.98000,424.21000,428.83000,428.83000,-0.05%,117733 +2023-03-09,431.85000,431.85000,420.46000,421.11000,421.11000,-1.80%,132089 +2023-03-10,421.11000,421.11000,409.29600,412.55000,412.55000,-2.03%,187325 +2023-03-13,408.00000,412.04000,405.08000,407.48000,407.48000,-1.23%,176634 +2023-03-14,411.32000,415.47000,408.79000,414.72000,414.72000,1.78%,247765 +2023-03-15,406.57000,408.82000,400.38000,405.52000,405.52000,-2.22%,190858 +2023-03-16,401.63000,413.63000,401.63000,413.12000,413.12000,1.87%,131348 +2023-03-17,411.30000,412.89000,405.70000,408.26000,408.26000,-1.18%,411879 +2023-03-20,409.89000,421.06000,409.73000,418.25000,418.25000,2.45%,201073 +2023-03-21,422.43000,425.39500,418.78000,424.56000,424.56000,1.51%,218892 +2023-03-22,423.68000,433.00000,420.68000,421.05000,421.05000,-0.83%,347158 +2023-03-23,421.00000,425.52500,415.09000,418.32000,418.32000,-0.65%,120170 +2023-03-24,416.03000,425.00000,415.08000,424.96000,424.96000,1.59%,154919 +2023-03-27,428.91000,429.49000,424.86500,427.20000,427.20000,0.53%,216283 +2023-03-28,426.96000,430.57000,424.51000,428.89000,428.89000,0.40%,147476 +2023-03-29,432.94000,435.72000,431.38000,433.91000,433.91000,1.17%,141042 +2023-03-30,435.00000,439.12000,434.34000,438.41000,438.41000,1.04%,161833 +2023-03-31,440.34000,447.49000,440.34000,447.36000,447.36000,2.04%,192012 +2023-04-03,446.35000,448.71000,443.31000,445.59000,445.59000,-0.40%,169692 +2023-04-04,445.15000,445.15000,437.08500,438.34000,438.34000,-1.63%,136809 +2023-04-05,435.98000,436.05000,432.50000,433.74000,433.74000,-1.05%,150549 +2023-04-06,432.36000,438.00000,431.27000,433.83000,433.83000,0.02%,321920 +2023-04-10,433.43000,436.78000,432.36000,436.16000,436.16000,0.54%,143290 +2023-04-11,436.99000,440.32000,436.21000,437.75000,437.75000,0.36%,111270 +2023-04-12,440.18000,443.26000,437.55000,439.37000,439.37000,0.37%,119419 +2023-04-13,439.22000,442.64000,438.14000,442.49000,442.49000,0.71%,154458 +2023-04-14,440.86000,443.38000,438.00000,439.92000,439.92000,-0.58%,119101 +2023-04-17,441.74000,443.04000,435.48000,438.11000,438.11000,-0.41%,152234 +2023-04-18,438.42000,440.95000,434.86000,436.09000,436.09000,-0.46%,134679 +2023-04-19,432.06000,432.13000,427.06000,427.64000,427.64000,-1.94%,272211 +2023-04-20,426.21000,428.44000,423.39000,426.20000,426.20000,-0.34%,202263 +2023-04-21,426.53000,428.48500,425.37000,427.79000,427.79000,0.37%,136468 +2023-04-24,426.91000,428.91000,422.66000,425.99000,425.99000,-0.42%,160298 +2023-04-25,423.73000,423.73000,415.28000,416.08000,416.08000,-2.33%,204247 +2023-04-26,408.70000,414.93000,395.93800,404.92000,404.92000,-2.68%,542361 +2023-04-27,404.86000,412.63000,400.56000,410.99000,410.99000,1.50%,353778 +2023-04-28,409.10000,415.96000,408.88000,414.40000,414.40000,0.83%,202746 +2023-05-01,414.91000,419.83000,414.73000,416.76000,416.76000,0.57%,161906 +2023-05-02,414.79000,416.26000,409.94000,413.00000,413.00000,-0.90%,167956 +2023-05-03,415.86000,417.00000,410.58000,411.06000,411.06000,-0.47%,198334 +2023-05-04,408.70000,410.20000,403.80000,408.57000,408.57000,-0.61%,155148 +2023-05-05,412.60000,415.04000,411.39000,413.00000,413.00000,1.08%,135869 +2023-05-08,414.41000,416.00000,411.03000,413.45000,413.45000,0.11%,114703 +2023-05-09,411.26000,413.35000,410.46000,410.58000,410.58000,-0.69%,155381 +2023-05-10,414.23000,415.51400,407.51000,413.90000,413.90000,0.81%,216930 +2023-05-11,413.30000,415.14000,410.13000,413.64000,413.64000,-0.06%,243396 +2023-05-12,415.32000,415.50000,409.51000,410.98000,410.98000,-0.64%,204306 +2023-05-15,411.36000,415.08000,409.19000,414.67000,414.67000,0.90%,228252 +2023-05-16,413.45000,416.23000,409.30000,409.96000,409.96000,-1.14%,198761 +2023-05-17,413.02000,414.39000,409.38000,412.97000,412.97000,0.73%,230418 +2023-05-18,413.29000,417.85000,413.00000,417.72000,417.72000,1.15%,229860 +2023-05-19,420.58000,421.75000,415.08000,416.26000,416.26000,-0.35%,204883 +2023-05-22,416.00000,421.69000,413.85000,420.91000,420.91000,1.12%,252640 +2023-05-23,418.00000,419.54000,404.60000,404.67000,404.67000,-3.86%,227324 +2023-05-24,401.74000,402.08000,391.05000,394.16000,394.16000,-2.60%,473768 +2023-05-25,394.61000,396.42500,393.02000,395.13000,395.13000,0.25%,759184 +2023-05-26,396.43000,399.91000,395.19000,397.31000,397.31000,0.55%,525726 +2023-05-30,397.20000,399.78000,393.80000,396.52000,396.52000,-0.20%,371536 +2023-05-31,393.50000,395.37000,386.22000,388.65000,388.65000,-1.98%,912426 +2023-06-01,390.56000,391.54000,387.01000,391.41000,391.41000,0.71%,259232 +2023-06-02,393.78000,398.78000,392.55000,397.42000,397.42000,1.54%,317498 +2023-06-05,397.27000,397.27000,388.90000,391.16000,391.16000,-1.58%,236900 +2023-06-06,392.22000,393.73000,391.30000,391.99000,391.99000,0.21%,325875 +2023-06-07,392.74000,398.29000,391.60000,397.98000,397.98000,1.53%,477521 +2023-06-08,396.95000,399.77000,392.53000,396.81000,396.81000,-0.29%,329109 +2023-06-09,397.49000,397.49000,391.12000,391.99000,391.99000,-1.21%,344616 +2023-06-12,392.24000,399.85000,392.10000,398.76000,398.76000,1.73%,314362 +2023-06-13,398.62000,403.96000,398.62000,402.55000,402.55000,0.95%,197076 +2023-06-14,402.09000,405.93000,397.69000,398.72000,398.72000,-0.95%,237137 +2023-06-15,396.97000,410.40000,396.04000,409.01000,409.01000,2.58%,281820 +2023-06-16,410.65000,413.08000,405.86000,406.43000,406.43000,-0.63%,371982 +2023-06-20,403.38000,405.28000,399.25000,399.67000,399.67000,-1.66%,248982 +2023-06-21,394.61000,403.98000,394.61000,401.94000,401.94000,0.57%,236909 +2023-06-22,401.28000,401.54000,397.69000,398.92000,398.92000,-0.75%,191780 +2023-06-23,395.55000,400.37000,395.55000,399.09000,399.09000,0.04%,343338 +2023-06-26,400.42000,403.41000,396.65000,402.01000,402.01000,0.73%,253670 +2023-06-27,403.69000,405.25000,401.95000,403.01000,403.01000,0.25%,171493 +2023-06-28,401.89000,403.10000,399.51000,401.51000,401.51000,-0.37%,144412 +2023-06-29,401.58000,407.68000,401.58000,407.28000,407.28000,1.44%,149560 +2023-06-30,410.10000,416.04000,407.47000,411.11000,411.11000,0.94%,240847 +2023-07-03,409.57000,411.80000,406.15000,410.45000,410.45000,-0.16%,97279 +2023-07-05,407.47000,408.05000,404.25900,406.75000,406.75000,-0.90%,240917 +2023-07-06,403.59000,408.17500,401.40000,407.69000,407.69000,0.23%,220237 +2023-07-07,406.88000,414.44500,406.88000,409.97000,409.97000,0.56%,192677 +2023-07-10,409.97000,417.54000,409.40500,414.10000,414.10000,1.01%,187315 +2023-07-11,415.51000,416.82000,411.25000,416.59000,416.59000,0.60%,156842 +2023-07-12,420.10000,420.10000,416.45000,418.24000,418.24000,0.40%,171829 +2023-07-13,418.22000,420.12000,414.51500,416.24000,416.24000,-0.48%,179847 +2023-07-14,415.40000,415.72900,409.21000,411.53000,411.53000,-1.13%,148033 +2023-07-17,411.59000,415.77000,411.35000,414.67000,414.67000,0.76%,102878 +2023-07-18,413.26000,416.17000,408.72000,408.79000,408.79000,-1.42%,228306 +2023-07-19,407.71000,410.65000,405.50000,406.68000,406.68000,-0.52%,314651 +2023-07-20,406.76000,409.86000,403.86000,407.92000,407.92000,0.30%,259483 +2023-07-21,408.93000,413.39000,406.99000,412.45000,412.45000,1.11%,276556 +2023-07-24,413.84000,414.09000,409.50000,413.81000,413.81000,0.33%,216884 +2023-07-25,412.97000,415.84000,408.53000,414.72000,414.72000,0.22%,305695 +2023-07-26,416.92000,416.92000,387.21000,387.87000,387.87000,-6.47%,743134 +2023-07-27,389.79500,389.79500,372.56000,378.77000,378.77000,-2.35%,728011 +2023-07-28,380.26000,385.50000,379.74000,382.02000,382.02000,0.86%,696561 +2023-07-31,381.70000,385.31000,380.61000,384.53000,384.53000,0.66%,318727 +2023-08-01,381.99000,390.06000,381.10200,389.25000,389.25000,1.23%,373327 +2023-08-02,387.77000,391.01000,382.41000,382.57000,382.57000,-1.72%,340900 +2023-08-03,382.37000,383.35000,377.76000,381.95000,381.95000,-0.16%,245259 +2023-08-04,382.48000,383.38100,378.23000,379.26000,379.26000,-0.70%,242392 +2023-08-07,381.03000,382.45000,378.38000,382.23000,382.23000,0.78%,270203 +2023-08-08,379.82000,385.91000,378.76500,385.00000,385.00000,0.72%,240480 +2023-08-09,384.17000,384.78000,380.55000,383.28000,383.28000,-0.45%,210360 +2023-08-10,383.98000,387.05000,382.10000,383.84000,383.84000,0.15%,237186 +2023-08-11,383.25000,384.90000,379.84000,383.39000,383.39000,-0.12%,463886 +2023-08-14,389.57000,402.92000,387.56000,402.49000,402.49000,4.98%,406626 +2023-08-15,401.05000,403.07000,398.58000,400.13000,400.13000,-0.59%,270055 +2023-08-16,398.61000,402.84500,398.51500,400.82000,400.82000,0.17%,313135 +2023-08-17,403.49000,404.32000,400.11200,400.43000,400.43000,-0.10%,267673 +2023-08-18,396.82000,404.27000,395.62000,403.63000,403.63000,0.80%,280507 +2023-08-21,403.11000,406.48000,402.61500,404.42000,404.42000,0.20%,246478 +2023-08-22,405.59000,407.37500,403.97500,406.26000,406.26000,0.45%,212459 +2023-08-23,407.91000,413.30000,407.61300,411.74000,411.74000,1.35%,228486 +2023-08-24,411.73000,413.59000,404.65000,406.00000,406.00000,-1.39%,275147 +2023-08-25,407.89000,410.55000,405.75000,408.55000,408.55000,0.63%,238714 +2023-08-28,410.14000,417.39000,409.90000,416.13000,416.13000,1.86%,240285 +2023-08-29,416.13000,418.08000,413.58000,417.91000,417.91000,0.43%,221892 +2023-08-30,416.22000,421.88000,413.39500,420.07000,420.07000,0.52%,193354 +2023-08-31,421.30000,421.82000,418.18000,418.30000,418.30000,-0.42%,323904 +2023-09-01,420.28000,423.59000,418.47000,420.53000,420.53000,0.53%,268896 +2023-09-05,421.59000,421.59000,412.78000,412.90000,412.90000,-1.81%,253331 +2023-09-06,412.52000,415.18000,411.11000,414.01000,414.01000,0.27%,247983 +2023-09-07,411.71000,413.24000,407.65000,410.01000,410.01000,-0.97%,348597 +2023-09-08,410.21000,413.00000,406.17500,410.22000,410.22000,0.05%,304976 +2023-09-11,411.08000,411.43000,400.60000,409.22000,409.22000,-0.24%,300905 +2023-09-12,407.47000,412.25000,405.93000,408.85000,408.85000,-0.09%,251693 +2023-09-13,409.13000,410.35000,405.36000,409.35000,409.35000,0.12%,268950 +2023-09-14,411.30000,416.62500,407.28000,415.72000,415.72000,1.56%,326336 +2023-09-15,418.09000,420.00000,412.82000,415.04000,415.04000,-0.16%,405946 +2023-09-18,415.46000,421.28000,412.98000,420.06000,420.06000,1.21%,313622 +2023-09-19,420.15000,423.39500,418.50000,421.85000,421.85000,0.43%,322807 +2023-09-20,423.82000,426.17000,418.51500,419.14000,419.14000,-0.64%,224298 +2023-09-21,416.34000,416.34000,412.06000,414.54000,414.54000,-1.10%,315633 +2023-09-22,414.95000,419.83500,412.07000,417.88000,417.88000,0.81%,279128 +2023-09-25,416.19000,419.00000,413.71000,414.88000,414.88000,-0.72%,262170 +2023-09-26,412.51000,414.02000,406.96000,407.26000,407.26000,-1.84%,270114 +2023-09-27,411.01000,414.91000,408.15000,413.44000,413.44000,1.52%,275678 +2023-09-28,414.63000,416.20000,409.09500,410.32000,410.32000,-0.75%,364920 +2023-09-29,412.17000,412.65500,405.67500,408.58000,408.58000,-0.42%,525010 +2023-10-02,406.47000,407.23000,400.46000,402.28000,402.28000,-1.54%,402986 +2023-10-03,401.58000,402.98000,396.06000,399.30000,399.30000,-0.74%,325004 +2023-10-04,400.26000,402.00000,395.53500,401.28000,401.28000,0.50%,243701 +2023-10-05,401.84000,403.71000,396.13000,398.10000,398.10000,-0.79%,266316 +2023-10-06,395.08000,403.87500,395.08000,401.42000,401.42000,0.83%,240301 +2023-10-09,400.60000,413.70500,400.60000,410.50000,410.50000,2.26%,243452 +2023-10-10,411.46000,413.96000,410.28000,411.02000,411.02000,0.13%,179838 +2023-10-11,411.58000,414.14500,409.10000,412.59000,412.59000,0.38%,155661 +2023-10-12,413.89000,413.89000,405.14000,406.97000,406.97000,-1.36%,173305 +2023-10-13,408.30000,408.63500,402.14000,404.58000,404.58000,-0.59%,179363 +2023-10-16,407.25000,410.49500,403.47000,409.30000,409.30000,1.17%,140732 +2023-10-17,406.70000,411.78500,404.87000,410.03000,410.03000,0.18%,156838 +2023-10-18,406.00000,408.31000,398.50000,398.85000,398.85000,-2.73%,157840 +2023-10-19,398.05000,402.44000,392.25500,393.61000,393.61000,-1.31%,261565 +2023-10-20,394.20000,394.38000,388.07000,388.38000,388.38000,-1.33%,194168 +2023-10-23,386.36000,389.81000,384.35000,385.05000,385.05000,-0.86%,245636 +2023-10-24,386.83000,389.66000,384.72000,386.19000,386.19000,0.30%,238217 +2023-10-25,383.56000,395.01000,371.03000,373.28000,373.28000,-3.34%,487193 +2023-10-26,373.13000,375.92300,371.23000,372.24000,372.24000,-0.28%,287365 +2023-10-27,371.39000,376.14000,367.73000,370.71000,370.71000,-0.41%,282772 +2023-10-30,373.83000,374.86000,369.12000,372.36000,372.36000,0.45%,282466 +2023-10-31,374.00000,378.19000,372.91000,374.59000,374.59000,0.60%,182764 +2023-11-01,375.00000,375.33300,364.98000,368.84000,368.84000,-1.54%,359757 +2023-11-02,372.12000,375.52000,372.12000,373.16000,373.16000,1.17%,254063 +2023-11-03,376.82000,382.29000,376.82000,379.46000,379.46000,1.69%,304514 +2023-11-06,380.37000,380.37000,374.39000,377.18000,377.18000,-0.60%,188471 +2023-11-07,376.82000,379.65500,373.29000,378.54000,378.54000,0.36%,164665 +2023-11-08,380.70000,380.70000,375.58500,378.78000,378.78000,0.06%,165136 +2023-11-09,380.71000,381.35000,375.29000,376.44000,376.44000,-0.62%,129836 +2023-11-10,378.37000,383.60000,376.51900,382.80000,382.80000,1.69%,174360 +2023-11-13,382.50000,386.78000,377.33000,384.27000,384.27000,0.38%,161819 +2023-11-14,390.16000,394.50000,388.80000,393.46000,393.46000,2.39%,154648 +2023-11-15,394.59000,395.53000,390.94000,393.00000,393.00000,-0.12%,212460 +2023-11-16,392.99000,398.03000,389.35000,389.65000,389.65000,-0.85%,177563 +2023-11-17,392.02000,392.02000,388.49000,390.49000,390.49000,0.22%,195587 +2023-11-20,390.74000,392.22000,387.98000,390.98000,390.98000,0.13%,165715 +2023-11-21,390.22000,395.71000,390.22000,392.87000,392.87000,0.48%,150494 +2023-11-22,394.94000,397.94000,394.57000,395.44000,395.44000,0.65%,142572 +2023-11-24,394.34000,399.76000,393.50000,399.58000,399.58000,1.05%,126082 +2023-11-27,398.60000,399.62000,396.38000,398.42000,398.42000,-0.29%,209781 +2023-11-28,399.10000,401.85000,394.94500,395.04000,395.04000,-0.85%,144238 +2023-11-29,398.42000,401.14000,397.96000,399.10000,399.10000,1.03%,194392 +2023-11-30,400.85000,404.00000,397.23000,402.96000,402.96000,0.97%,797124 +2023-12-01,402.58000,409.36500,402.58000,409.02000,409.02000,1.50%,241947 +2023-12-04,406.50000,411.86000,406.50000,409.58000,409.58000,0.14%,230772 +2023-12-05,409.15000,409.15000,401.73000,402.05000,402.05000,-1.84%,169515 +2023-12-06,403.91000,407.20000,401.97000,404.59000,404.59000,0.63%,166195 +2023-12-07,405.41000,407.37500,403.69000,406.99000,406.99000,0.59%,184740 +2023-12-08,407.03000,411.80000,404.03000,411.49000,411.49000,1.11%,202834 +2023-12-11,408.56000,418.24000,408.09000,417.39000,417.39000,1.43%,405613 +2023-12-12,417.39000,423.50000,414.45000,420.59000,420.59000,0.77%,345500 +2023-12-13,421.17000,425.00000,416.06000,421.90000,421.90000,0.31%,215755 +2023-12-14,424.86000,428.61000,412.80000,428.17000,428.17000,1.49%,373553 +2023-12-15,428.23000,431.86000,424.44000,425.92000,425.92000,-0.53%,411216 +2023-12-18,427.04000,427.47500,420.27000,425.97000,425.97000,0.01%,258702 +2023-12-19,427.91000,429.18000,424.55500,428.82000,428.82000,0.67%,212436 +2023-12-20,427.75000,431.32500,421.89000,421.98000,421.98000,-1.60%,258825 +2023-12-21,424.34000,427.42000,420.40000,426.30000,426.30000,1.02%,226336 +2023-12-22,430.45000,435.00000,421.03000,433.45000,433.45000,1.68%,219425 +2023-12-26,433.00000,438.01000,433.00000,437.48000,437.48000,0.93%,125675 +2023-12-27,437.80000,441.85000,436.05000,441.73000,441.73000,0.97%,239094 +2023-12-28,441.89000,445.48000,441.20000,444.21000,444.21000,0.56%,241403 +2023-12-29,442.81000,448.19000,442.81000,446.29000,446.29000,0.47%,313543 +2024-01-02,441.38000,445.38000,437.58000,438.30000,438.30000,-1.79%,310535 +2024-01-03,435.72000,441.82000,433.30000,439.34000,439.34000,0.24%,309216 +2024-01-04,440.60000,443.11000,438.16000,438.19000,438.19000,-0.26%,250953 +2024-01-05,438.18000,438.91000,432.48000,435.47000,435.47000,-0.62%,164998 +2024-01-08,435.47000,441.92000,435.43000,441.30000,441.30000,1.34%,209424 +2024-01-09,437.04000,440.13000,436.92000,438.25000,438.25000,-0.69%,160776 +2024-01-10,438.28000,441.95000,436.85000,440.83000,440.83000,0.59%,153882 +2024-01-11,441.79000,442.03000,437.48400,440.23000,440.23000,-0.14%,114752 +2024-01-12,443.32000,443.32000,439.12000,440.46000,440.46000,0.05%,169723 +2024-01-16,438.77000,439.22000,436.02500,436.57000,436.57000,-0.88%,165559 +2024-01-17,434.09000,437.71000,425.37000,425.41000,425.41000,-2.56%,227908 +2024-01-18,427.08000,433.58000,424.00000,432.54000,432.54000,1.68%,192698 +2024-01-19,435.10000,436.24600,430.36000,435.63000,435.63000,0.71%,170768 +2024-01-22,438.59000,442.48900,437.75500,438.66000,438.66000,0.70%,198515 +2024-01-23,440.33000,442.12500,438.14000,441.98000,441.98000,0.76%,247060 +2024-01-24,447.88000,447.88000,417.72000,417.92000,417.92000,-5.44%,486867 +2024-01-25,419.67000,429.75000,415.88000,424.91000,424.91000,1.67%,303800 +2024-01-26,425.05000,426.24000,416.43000,418.96000,418.96000,-1.40%,212957 +2024-01-29,418.11000,429.42000,416.88000,429.17000,429.17000,2.44%,211223 +2024-01-30,428.27000,431.00000,424.88000,428.27000,428.27000,-0.21%,177650 +2024-01-31,429.75000,429.75000,418.01500,418.47000,418.47000,-2.29%,273788 +2024-02-01,419.14000,427.80000,415.87000,427.58000,427.58000,2.18%,300273 +2024-02-02,425.51000,434.62000,425.02000,432.74000,432.74000,1.21%,176957 +2024-02-05,431.01000,431.01000,423.36500,430.41000,430.41000,-0.54%,175024 +2024-02-06,431.69000,434.18000,430.41000,434.04000,434.04000,0.84%,165134 +2024-02-07,436.06000,436.06000,431.18000,432.09000,432.09000,-0.45%,225382 +2024-02-08,433.35000,434.77000,428.84000,430.67000,430.67000,-0.33%,167318 +2024-02-09,429.69000,434.27500,428.00000,434.03000,434.03000,0.78%,148189 +2024-02-12,433.70000,435.63000,425.97000,427.07000,427.07000,-1.60%,214479 +2024-02-13,424.96000,433.06000,415.48000,420.19000,420.19000,-1.61%,239991 +2024-02-14,423.76000,427.60000,422.81000,427.53000,427.53000,1.75%,191015 +2024-02-15,428.39000,431.53000,424.94000,431.48000,431.48000,0.92%,248445 +2024-02-16,431.10000,433.67000,426.71000,432.26000,432.26000,0.18%,162952 +2024-02-20,429.47000,431.85000,426.72500,430.76000,430.76000,-0.35%,193553 +2024-02-21,431.83000,431.83000,422.93900,426.48000,426.48000,-0.99%,206305 +2024-02-22,429.94000,433.53000,426.47000,430.94000,430.94000,1.05%,142272 +2024-02-23,432.44000,435.61000,428.31000,432.87000,432.87000,0.45%,125011 +2024-02-26,431.86000,432.06000,425.77000,426.23000,426.23000,-1.53%,208484 +2024-02-27,427.31000,427.98000,424.84000,424.90000,424.90000,-0.31%,127940 +2024-02-28,423.17000,425.46000,422.02000,425.43000,425.43000,0.12%,277498 +2024-02-29,426.97000,428.85500,423.17500,427.27000,427.27000,0.43%,296168 +2024-03-01,427.27000,428.32000,423.01000,425.00000,425.00000,-0.53%,215618 +2024-03-04,425.65000,432.11000,424.93500,428.45000,428.45000,0.81%,357642 +2024-03-05,428.16000,430.29800,420.51000,423.21000,423.21000,-1.22%,203624 +2024-03-06,425.55000,429.51000,423.74600,425.41000,425.41000,0.52%,167402 +2024-03-07,427.08000,428.79000,424.97000,428.14000,428.14000,0.64%,127050 +2024-03-08,428.78000,430.00000,424.01000,425.98000,425.98000,-0.50%,210636 +2024-03-11,424.84000,427.16000,423.49000,424.90000,424.90000,-0.25%,140245 +2024-03-12,426.25000,426.57000,423.60000,424.87000,424.87000,-0.01%,170468 +2024-03-13,426.53000,426.53000,421.06000,421.24000,421.24000,-0.85%,187165 +2024-03-14,419.94000,420.50900,414.00000,415.56000,415.56000,-1.35%,226779 +2024-03-15,410.75000,416.17000,410.75000,415.12000,415.12000,-0.11%,286868 +2024-03-18,416.98000,418.72500,413.78500,414.68000,414.68000,-0.11%,237458 +2024-03-19,415.07000,421.67000,413.15500,421.50000,421.50000,1.64%,201135 +2024-03-20,421.87000,427.16600,421.87000,423.70000,423.70000,0.52%,247490 +2024-03-21,426.04000,430.25000,422.53500,423.54000,423.54000,-0.04%,253094 +2024-03-22,423.80000,427.95500,422.98000,424.03000,424.03000,0.12%,169940 +2024-03-25,423.79000,424.33000,419.64000,422.01000,422.01000,-0.48%,180748 +2024-03-26,422.79000,424.60500,421.25000,423.45000,423.45000,0.34%,217908 +2024-03-27,425.14000,429.94000,425.14000,429.01000,429.01000,1.31%,182335 +2024-03-28,429.29000,432.80500,426.98000,429.32000,429.32000,0.07%,248608 +2024-04-01,429.73000,429.94500,422.95000,424.93000,424.93000,-1.02%,138541 +2024-04-02,423.85000,424.07000,420.28000,422.47000,422.47000,-0.58%,154616 +2024-04-03,420.87000,426.58000,420.86000,420.93000,420.93000,-0.36%,146162 +2024-04-04,425.07000,426.66000,415.20000,416.85000,416.85000,-0.97%,207011 +2024-04-05,415.62000,418.87000,413.11000,416.86000,416.86000,,215825 +2024-04-08,417.75000,418.90000,413.51000,414.57000,414.57000,-0.55%,275571 +2024-04-09,415.01000,417.00000,412.77000,416.06000,416.06000,0.36%,529268 +2024-04-10,411.33000,411.68000,399.96000,402.48000,402.48000,-3.26%,320042 +2024-04-11,402.83000,406.73500,399.48500,403.66000,403.66000,0.29%,187952 +2024-04-12,400.00000,403.08000,397.37400,398.48000,398.48000,-1.28%,163523 +2024-04-15,402.97000,402.97000,396.49000,399.99000,399.99000,0.38%,238397 +2024-04-16,401.33000,405.05000,398.51000,401.00000,401.00000,0.25%,214339 +2024-04-17,403.98000,403.98000,397.79000,400.27000,400.27000,-0.18%,187620 +2024-04-18,401.35000,401.87000,397.33000,400.14000,400.14000,-0.03%,187278 +2024-04-19,401.86000,402.97000,399.61000,401.36000,401.36000,0.30%,185735 +2024-04-22,403.63000,406.97000,400.25000,404.08000,404.08000,0.68%,235369 +2024-04-23,402.69000,410.68000,399.63000,407.06000,407.06000,0.74%,292441 +2024-04-24,369.99000,382.99000,355.41000,362.50000,362.50000,-10.95%,1097313 +2024-04-25,365.44000,378.38000,361.46000,376.98000,376.98000,3.99%,684295 +2024-04-26,372.96000,381.02000,372.96000,374.64000,374.64000,-0.62%,471369 +2024-04-29,375.94000,385.72000,375.94000,382.89000,382.89000,2.20%,351221 +2024-04-30,382.07000,385.97500,380.44000,381.48000,381.48000,-0.37%,331144 +2024-05-01,380.89000,386.41000,378.53000,383.03000,383.03000,0.41%,333869 +2024-05-02,384.86000,385.83000,383.06000,385.60000,385.60000,0.67%,356384 +2024-05-03,390.05000,392.35000,383.22000,385.34000,385.34000,-0.07%,386120 +2024-05-06,387.89000,390.92000,387.01500,390.44000,390.44000,1.32%,225490 +2024-05-07,393.09000,395.16000,391.74000,393.03000,393.03000,0.66%,184518 +2024-05-08,391.06000,393.65000,388.95000,391.72000,391.72000,-0.33%,200354 +2024-05-09,391.40000,394.09000,390.19500,392.62000,392.62000,0.23%,193958 +2024-05-10,393.47000,395.90000,391.72000,393.49000,393.49000,0.22%,174622 +2024-05-13,394.23000,398.86000,390.65000,390.82000,390.82000,-0.68%,197981 +2024-05-14,392.60000,396.54000,391.42000,396.00000,396.00000,1.33%,224140 +2024-05-15,397.82000,406.35000,397.22500,403.52000,403.52000,1.90%,370741 +2024-05-16,404.64000,404.64000,399.68000,402.26000,402.26000,-0.31%,224720 +2024-05-17,403.58000,407.32000,402.88500,406.43000,406.43000,1.04%,246885 +2024-05-20,406.46000,410.85000,405.73600,407.55000,407.55000,0.28%,268092 +2024-05-21,406.09000,409.95500,401.70500,407.90000,407.90000,0.09%,238706 +2024-05-22,408.85000,412.69000,407.17000,409.22000,409.22000,0.32%,148211 +2024-05-23,410.00000,410.04000,399.40000,400.98000,400.98000,-2.01%,277508 +2024-05-24,402.16000,404.33500,400.38000,402.49000,402.49000,0.38%,140014 +2024-05-28,402.40000,403.59500,394.28000,394.95000,394.95000,-1.87%,233690 +2024-05-29,391.02000,394.66000,385.90000,385.94000,385.94000,-2.28%,325775 +2024-05-30,388.69000,394.17000,387.33600,393.70000,393.70000,2.01%,192654 +2024-05-31,393.95000,397.41000,391.54000,396.95000,396.95000,0.83%,365185 +2024-06-03,397.94000,398.68000,392.27000,393.61000,393.61000,-0.84%,233901 +2024-06-04,392.68000,397.44000,390.80000,395.40000,395.40000,0.45%,288455 +2024-06-05,397.65000,397.65000,390.98000,395.00000,395.00000,-0.10%,234280 +2024-06-06,395.29000,396.25000,392.11000,393.00000,393.00000,-0.51%,232721 +2024-06-07,391.00000,394.87000,388.92000,389.06000,389.06000,-1.00%,251284 +2024-06-10,387.71000,390.70000,386.92000,389.08000,389.08000,0.01%,219383 +2024-06-11,386.57000,389.00000,384.65000,388.13000,388.13000,-0.24%,174506 +2024-06-12,390.99000,397.63000,388.62000,397.19000,397.19000,2.33%,229444 +2024-06-13,394.85000,397.88000,390.31000,394.23000,394.23000,-0.75%,232987 +2024-06-14,391.53000,394.71000,389.35000,389.60000,389.60000,-1.17%,172549 +2024-06-17,389.10000,389.79000,386.20500,387.61000,387.61000,-0.51%,303216 +2024-06-18,387.67000,391.69500,385.76000,386.37000,386.37000,-0.32%,418746 +2024-06-20,384.86000,387.29000,381.40000,386.54000,386.54000,0.04%,402182 +2024-06-21,387.88000,389.60000,385.60500,388.60000,388.60000,0.53%,486437 +2024-06-24,389.54000,391.82000,386.72000,391.23000,391.23000,0.68%,327855 +2024-06-25,390.27000,390.27000,383.81000,385.16000,385.16000,-1.55%,279449 +2024-06-26,382.80000,385.81500,380.63000,384.28000,384.28000,-0.23%,181008 +2024-06-27,386.04000,387.53500,383.75000,386.41000,386.41000,0.55%,201289 +2024-06-28,388.41000,391.70000,384.42000,387.98000,387.98000,0.41%,406051 +2024-07-01,389.66000,390.49500,382.88000,382.91000,382.91000,-1.31%,261818 +2024-07-02,382.59000,388.19000,381.49500,384.56000,384.56000,0.43%,193445 +2024-07-03,384.72000,390.63000,384.72000,387.28000,387.28000,0.71%,136135 +2024-07-05,386.09000,388.06400,381.03000,381.47000,381.47000,-1.50%,292516 +2024-07-08,384.05000,385.01000,381.97000,382.84000,382.84000,0.36%,348986 +2024-07-09,382.40000,386.55500,381.39000,381.69000,381.69000,-0.30%,203579 +2024-07-10,383.62000,389.59000,382.81000,388.70000,388.70000,1.84%,173254 +2024-07-11,391.00000,396.72500,391.00000,393.99000,393.99000,1.36%,291223 +2024-07-12,396.32000,397.84400,393.81000,394.11000,394.11000,0.03%,193046 +2024-07-15,394.36000,398.00500,392.65000,394.87000,394.87000,0.19%,212175 +2024-07-16,395.85000,404.54000,394.37000,403.42000,403.42000,2.17%,332862 +2024-07-17,402.95000,405.85000,401.69000,402.06000,402.06000,-0.34%,270408 +2024-07-18,400.40000,404.72500,398.86700,399.12000,399.12000,-0.73%,269402 +2024-07-19,401.03000,401.03000,391.58000,392.93000,392.93000,-1.55%,414013 +2024-07-22,395.54000,398.97000,392.73000,397.74000,397.74000,1.22%,208992 +2024-07-23,400.30000,404.86000,399.89000,402.17000,402.17000,1.11%,326696 +2024-07-24,419.00000,424.10000,410.47000,417.00000,417.00000,3.69%,733274 +2024-07-25,415.81000,422.86000,413.69000,415.70000,415.70000,-0.31%,480876 +2024-07-26,420.00000,425.90000,415.91000,421.56000,421.56000,1.41%,335622 +2024-07-29,422.20000,424.01000,421.01000,423.04000,423.04000,0.35%,314661 +2024-07-30,424.74000,426.22500,421.51000,423.98000,423.98000,0.22%,218479 +2024-07-31,424.50000,429.83000,420.91000,421.86000,421.86000,-0.50%,316298 +2024-08-01,422.42000,424.50000,414.65000,418.18000,418.18000,-0.87%,222225 +2024-08-02,415.24000,416.28000,407.83000,410.54000,410.54000,-1.83%,328712 +2024-08-05,404.04000,405.33000,397.78000,399.73000,399.73000,-2.63%,296642 +2024-08-06,400.22000,411.93000,399.06000,406.54000,406.54000,1.70%,340225 +2024-08-07,408.31000,414.31500,403.78000,404.62000,404.62000,-0.47%,183665 +2024-08-08,404.75000,410.61000,404.45000,410.18000,410.18000,1.37%,153333 +2024-08-09,409.86000,410.10000,405.38000,409.04000,409.04000,-0.28%,137245 +2024-08-12,409.27000,410.54000,404.75000,407.59000,407.59000,-0.35%,170616 +2024-08-13,408.36000,410.98000,406.35500,410.86000,410.86000,0.80%,159614 +2024-08-14,410.77000,410.96000,406.42000,408.53000,408.53000,-0.57%,131954 +2024-08-15,411.63000,414.00000,409.06000,413.36000,413.36000,1.18%,132713 +2024-08-16,413.36000,416.97000,412.80000,416.58000,416.58000,0.78%,144169 +2024-08-19,416.43000,419.44000,415.97000,419.42000,419.42000,0.68%,124351 +2024-08-20,419.45000,419.45000,415.02000,415.45000,415.45000,-0.95%,142205 +2024-08-21,417.27000,420.82500,415.78000,418.73000,418.73000,0.79%,230962 +2024-08-22,418.97000,420.94000,417.23000,417.75000,417.75000,-0.23%,122533 +2024-08-23,420.00000,422.93500,418.56000,422.52000,422.52000,1.14%,104227 +2024-08-26,424.00000,427.00000,421.78000,422.17000,422.17000,-0.08%,80094 +2024-08-27,422.17000,426.36500,421.67000,425.53000,425.53000,0.80%,97186 +2024-08-28,426.29000,429.39000,424.30000,425.46000,425.46000,-0.02%,138316 +2024-08-29,427.44000,432.06000,425.29500,426.61000,426.61000,0.27%,170624 +2024-08-30,428.12000,433.79500,424.72500,432.80000,432.80000,1.45%,296960 +2024-09-03,431.78000,432.00000,419.25000,420.00000,420.00000,-2.96%,209186 +2024-09-04,420.70000,430.59000,420.70000,429.60000,429.60000,2.29%,325142 +2024-09-05,430.20000,432.55000,427.47000,430.47000,430.47000,0.20%,255491 +2024-09-06,429.29000,431.52000,421.27000,421.77000,421.77000,-2.02%,235148 +2024-09-09,424.61000,431.16000,422.18000,424.26000,424.26000,0.59%,262425 +2024-09-10,425.30000,429.62000,422.91000,427.71000,427.71000,0.81%,175601 +2024-09-11,425.47000,426.21000,416.00000,425.67000,425.67000,-0.48%,144187 +2024-09-12,424.65000,427.59000,418.91000,427.59000,427.59000,0.45%,181997 +2024-09-13,428.38000,429.69000,426.73000,427.75000,427.75000,0.04%,141920 +2024-09-16,429.66000,432.30500,427.76400,429.14000,429.14000,0.32%,135020 +2024-09-17,429.14000,432.20000,426.27000,428.89000,428.89000,-0.06%,170863 +2024-09-18,429.50000,432.78000,425.96000,426.75000,426.75000,-0.50%,161260 +2024-09-19,432.00000,437.45000,427.24000,436.61000,436.61000,2.31%,251273 +2024-09-20,434.45000,437.34000,428.76000,432.13000,432.13000,-1.03%,625598 +2024-09-23,432.48000,433.30000,430.00000,432.74000,432.74000,0.14%,169597 +2024-09-24,431.02000,435.87000,430.01500,435.28000,435.28000,0.59%,164570 +2024-09-25,436.04000,436.04000,432.17000,433.51000,433.51000,-0.41%,149988 +2024-09-26,436.27000,438.82000,433.07000,436.19000,436.19000,0.62%,189784 +2024-09-27,438.38000,439.81000,433.49500,435.74000,435.74000,-0.10%,209681 +2024-09-30,435.24000,438.00000,432.04500,437.66000,437.66000,0.44%,185953 +2024-10-01,438.29000,442.29000,432.26000,439.48000,439.48000,0.42%,208818 +2024-10-02,438.36000,444.04000,437.65500,443.17000,443.17000,0.84%,220538 +2024-10-03,443.17000,443.17000,437.66000,439.54000,439.54000,-0.82%,154080 +2024-10-04,442.75000,444.15000,437.99000,440.70000,440.70000,0.26%,184938 +2024-10-07,438.16000,438.71500,433.42000,436.59000,436.59000,-0.93%,207865 +2024-10-08,439.23000,442.40000,436.91000,441.25000,441.25000,1.07%,197432 +2024-10-09,441.25000,448.00500,441.25000,445.49000,445.49000,0.96%,191614 +2024-10-10,442.99000,447.45000,441.65500,446.60000,446.60000,0.25%,154920 +2024-10-11,446.60000,455.69000,445.13500,454.08000,454.08000,1.67%,271427 +2024-10-14,454.00000,455.55000,451.91500,453.84000,453.84000,-0.05%,165319 +2024-10-15,455.92000,458.15000,448.94000,450.30000,450.30000,-0.78%,303734 +2024-10-16,448.58000,450.66000,444.60300,445.47000,445.47000,-1.07%,305123 +2024-10-17,446.84000,449.82100,444.97000,448.73000,448.73000,0.73%,192177 +2024-10-18,450.04000,452.34300,448.26000,450.06000,450.06000,0.30%,289878 +2024-10-21,449.56000,453.30000,445.96500,446.93000,446.93000,-0.70%,202457 +2024-10-22,446.93000,446.93000,442.40000,443.49000,443.49000,-0.77%,241968 +2024-10-23,445.89000,470.84000,445.89000,470.09000,470.09000,6.00%,501858 +2024-10-24,470.56000,474.14500,466.52000,472.86000,472.86000,0.59%,324222 +2024-10-25,475.73000,475.73000,465.87000,469.19000,469.19000,-0.78%,205880 +2024-10-28,470.00000,472.01000,466.57000,466.72000,466.72000,-0.53%,234896 +2024-10-29,466.17000,466.18000,462.34000,463.60000,463.60000,-0.67%,174097 +2024-10-30,461.19000,465.32000,460.75000,461.52000,461.52000,-0.45%,160087 +2024-10-31,460.00000,462.25500,455.28000,455.32000,455.32000,-1.34%,277888 +2024-11-01,455.95000,460.83000,453.06000,455.20000,455.20000,-0.03%,192224 +2024-11-04,457.06000,460.02000,455.00000,457.92000,457.92000,0.60%,189507 +2024-11-05,459.81000,462.11500,457.67500,459.37000,459.37000,0.32%,200395 +2024-11-06,474.06000,483.52000,473.88000,480.74000,480.74000,4.65%,357986 +2024-11-07,480.00000,483.24000,477.29000,477.66000,477.66000,-0.64%,249782 +2024-11-08,479.78000,492.00000,479.35000,489.24000,489.24000,2.42%,343550 +2024-11-11,490.89000,491.06000,480.50000,487.62000,487.62000,-0.33%,254851 +2024-11-12,487.84000,491.87000,487.67000,487.83000,487.83000,0.04%,187967 +2024-11-13,486.76000,491.85000,484.53000,486.77000,486.77000,-0.22%,237125 +2024-11-14,485.82000,486.46000,475.50000,476.56000,476.56000,-2.10%,242226 +2024-11-15,472.60000,475.95000,468.63200,470.15000,470.15000,-1.35%,292840 +2024-11-18,471.85000,473.38000,465.15000,465.89000,465.89000,-0.91%,261691 +2024-11-19,461.00000,469.85000,458.89000,464.82000,464.82000,-0.23%,241784 +2024-11-20,467.28000,470.77000,462.66500,470.45000,470.45000,1.21%,257387 +2024-11-21,472.61000,481.84000,471.67000,480.22000,480.22000,2.08%,269875 +2024-11-22,483.12000,486.15500,482.01000,483.69000,483.69000,0.72%,226008 +2024-11-25,485.33000,485.67800,475.70000,477.61000,477.61000,-1.26%,752386 +2024-11-26,477.90000,483.11000,476.00000,479.03000,479.03000,0.30%,150278 +2024-11-27,479.41000,486.50000,478.33000,485.68000,485.68000,1.39%,201543 +2024-11-29,486.98000,488.76000,484.67000,485.26000,485.26000,-0.09%,157620 +2024-12-02,485.46000,485.46000,478.94000,480.10000,480.10000,-1.06%,252896 +2024-12-03,481.98000,481.98000,477.13500,478.52000,478.52000,-0.33%,152635 +2024-12-04,478.57000,481.78000,476.04000,478.89000,478.89000,0.08%,158159 +2024-12-05,480.03000,480.03000,475.26000,476.72000,476.72000,-0.45%,189891 +2024-12-06,474.90000,477.94000,472.25000,473.55000,473.55000,-0.66%,255053 +2024-12-09,473.44000,473.90500,469.08000,470.74000,470.74000,-0.59%,275672 +2024-12-10,473.41000,476.45000,467.67000,471.02000,471.02000,0.06%,367049 +2024-12-11,472.64000,477.77000,472.64000,474.82000,474.82000,0.81%,285287 +2024-12-12,474.21000,480.14000,467.69000,478.96000,478.96000,0.87%,233741 +2024-12-13,479.23000,480.80500,474.00000,475.05000,475.05000,-0.82%,176083 +2024-12-16,474.62000,480.57500,471.59000,475.96000,475.96000,0.19%,264014 +2024-12-17,475.09000,477.40000,469.23000,470.66000,470.66000,-1.11%,194320 +2024-12-18,471.30000,472.58000,458.05000,458.44000,458.44000,-2.60%,209484 +2024-12-19,458.64000,465.92000,457.54000,464.95000,464.95000,1.42%,259744 +2024-12-20,463.62000,471.54000,460.89000,467.25000,467.25000,0.49%,609302 +2024-12-23,466.83000,470.42000,461.84000,470.10000,470.10000,0.61%,169598 +2024-12-24,470.02000,475.18000,468.71700,475.01000,475.01000,1.04%,102452 +2024-12-26,472.99000,477.64000,471.95000,476.57000,476.57000,0.33%,109819 +2024-12-27,472.78000,477.96000,469.29500,471.44000,471.44000,-1.08%,201156 +2024-12-30,468.32000,468.32000,461.45500,465.23000,465.23000,-1.32%,152349 +2024-12-31,467.06000,467.06000,461.27000,464.13000,464.13000,-0.24%,159086 +2025-01-02,464.39000,466.50000,456.67000,457.99000,457.99000,-1.32%,218497 +2025-01-03,460.84000,463.01500,457.02000,459.70000,459.70000,0.37%,216104 +2025-01-06,459.50000,461.14500,454.11000,455.51000,455.51000,-0.91%,214298 +2025-01-07,455.71000,465.67000,455.71000,458.78000,458.78000,0.72%,239988 +2025-01-08,458.80000,462.76000,455.95000,461.96000,461.96000,0.69%,167241 +2025-01-10,458.07000,459.74500,454.92000,456.40000,456.40000,-1.20%,186158 +2025-01-13,454.08000,461.71000,452.92500,460.79000,460.79000,0.96%,197563 +2025-01-14,461.56000,466.25000,460.18000,465.93000,465.93000,1.12%,136359 +2025-01-15,470.31000,472.72000,466.02000,468.98000,468.98000,0.65%,177207 +2025-01-16,469.32000,473.92000,466.80500,472.08000,472.08000,0.66%,211850 +2025-01-17,474.13000,477.34000,471.28000,473.89000,473.89000,0.38%,264413 +2025-01-21,474.00000,482.02000,474.00000,480.41000,480.41000,1.38%,377460 +2025-01-22,493.55000,515.99000,490.00000,511.67000,511.67000,6.51%,668823 +2025-01-23,514.72000,518.85000,505.00000,515.08000,515.08000,0.67%,384741 +2025-01-24,513.85000,515.48000,500.79000,514.41000,514.41000,-0.13%,333468 +2025-01-27,511.53000,514.88000,501.15000,508.60000,508.60000,-1.13%,336497 +2025-01-28,509.57000,511.06000,504.88000,509.18000,509.18000,0.11%,220793 +2025-01-29,511.12000,511.21400,505.90000,508.75000,508.75000,-0.08%,226321 +2025-01-30,512.45000,519.38000,512.45000,518.84000,518.84000,1.98%,217758 +2025-01-31,518.75000,522.50000,510.53000,511.33000,511.33000,-1.45%,297351 +2025-02-03,506.27000,513.21000,495.24000,507.50000,507.50000,-0.75%,264538 +2025-02-04,508.00000,517.58000,508.00000,514.47000,514.47000,1.37%,242602 +2025-02-05,516.99000,516.99000,509.64000,515.48000,515.48000,0.20%,179130 +2025-02-06,517.58000,517.58000,508.65500,510.00000,510.00000,-1.06%,259339 +2025-02-07,511.42000,514.06000,508.73000,511.56000,511.56000,0.31%,195314 +2025-02-10,512.32000,513.77000,505.58500,511.25000,511.25000,-0.06%,170642 +2025-02-11,507.84000,510.27500,506.08000,508.54000,508.54000,-0.53%,139948 +2025-02-12,505.00000,509.60000,503.07000,505.92000,505.92000,-0.52%,223256 +2025-02-13,505.30000,509.15000,498.42000,499.28000,499.28000,-1.31%,259140 +2025-02-14,499.37000,500.41500,487.23500,489.73000,489.73000,-1.91%,322036 +2025-02-18,491.03000,497.52000,489.20000,496.89000,496.89000,1.46%,270187 +2025-02-19,498.52000,504.02600,498.32000,502.07000,502.07000,1.04%,171762 +2025-02-20,500.11000,501.47000,497.16000,500.99000,500.99000,-0.22%,140758 +2025-02-21,501.18500,501.92000,489.24000,491.03000,491.03000,-1.99%,253701 +2025-02-24,491.95000,498.16000,488.14000,496.03000,496.03000,1.02%,244656 +2025-02-25,496.53000,501.78000,493.71000,500.43000,500.43000,0.89%,216464 +2025-02-26,500.84000,504.11000,499.88000,501.29000,501.29000,0.17%,198528 +2025-02-27,501.00000,504.00000,498.89000,500.86000,500.86000,-0.09%,232404 +2025-02-28,502.07000,515.85000,498.54700,515.02000,515.02000,2.83%,443451 +2025-03-03,518.16000,520.91500,509.51000,512.96000,512.96000,-0.40%,363256 +2025-03-04,506.29000,507.09000,491.64000,492.96000,492.96000,-3.90%,442958 +2025-03-05,491.34000,499.39500,489.82500,497.02000,497.02000,0.82%,250982 +2025-03-06,493.15000,496.60000,489.11000,491.27000,491.27000,-1.16%,258818 +2025-03-07,487.20000,490.14000,476.89000,482.94000,482.94000,-1.70%,379963 +2025-03-10,478.52000,485.00000,474.47000,479.06000,479.06000,-0.80%,329492 +2025-03-11,480.10000,494.85000,474.25000,488.42000,488.42000,1.95%,441562 +2025-03-12,490.44000,491.87000,481.89000,485.40000,485.40000,-0.62%,391927 +2025-03-13,482.74000,486.60000,479.19000,481.00000,481.00000,-0.91%,186175 +2025-03-14,484.53000,492.36000,483.57000,491.45000,491.45000,2.17%,168053 +2025-03-17,491.23000,500.92000,487.58500,497.30000,497.30000,1.19%,184766 +2025-03-18,497.69000,500.62000,494.85500,498.52000,498.52000,0.25%,200307 +2025-03-19,499.12000,508.71000,499.04000,500.72000,500.72000,0.44%,338463 +2025-03-20,494.47000,501.37100,494.47000,499.29000,499.29000,-0.29%,190649 +2025-03-21,497.00000,503.02000,495.00000,501.82000,501.82000,0.51%,653572 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TEL-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TEL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0bbb69af6772a19e4ceca769191fc7795d5f288d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TEL-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,73.02000,73.02000,72.43000,72.43000,59.98400,-0.88%,956055 +2015-03-25,72.42000,72.63000,70.59000,70.59000,58.46000,-2.54%,1498753 +2015-03-26,70.15000,70.73500,69.64300,70.61000,58.47600,0.03%,1635146 +2015-03-27,70.63000,71.05000,69.93000,70.54000,58.41800,-0.10%,1135938 +2015-03-30,71.08000,72.04000,71.02000,71.73000,59.40400,1.69%,1078989 +2015-03-31,71.63000,72.09500,71.37000,71.62000,59.31300,-0.15%,1780910 +2015-04-01,71.69000,71.70000,70.55000,71.08000,58.86600,-0.75%,1526266 +2015-04-02,71.23000,71.54000,70.67000,70.67000,58.52600,-0.58%,1523875 +2015-04-06,70.45000,71.46000,70.13000,71.16000,58.93200,0.69%,1448462 +2015-04-07,71.06000,71.34000,70.56000,70.94000,58.75000,-0.31%,1182609 +2015-04-08,71.16000,71.47000,70.43000,70.75000,58.59200,-0.27%,1542375 +2015-04-09,70.74000,71.22000,70.43000,70.91000,58.72500,0.23%,1169315 +2015-04-10,70.89000,71.11000,70.70000,71.00000,58.79900,0.13%,861263 +2015-04-13,70.73000,71.10000,70.28000,70.30000,58.22000,-0.99%,865983 +2015-04-14,70.21000,70.58000,69.84000,70.14000,58.08700,-0.23%,1565681 +2015-04-15,70.28000,71.07000,70.16000,70.81000,58.64200,0.96%,1729863 +2015-04-16,70.44000,70.94000,70.29000,70.53000,58.41000,-0.40%,1607763 +2015-04-17,70.05000,70.05000,69.15000,69.78000,57.78900,-1.06%,1722174 +2015-04-20,70.19000,70.72000,70.15000,70.63000,58.49300,1.22%,1375924 +2015-04-21,70.76000,70.98000,69.87000,70.01000,57.97900,-0.88%,1587504 +2015-04-22,66.89000,70.28000,66.64000,70.14000,58.08700,0.19%,4068310 +2015-04-23,69.62000,69.79000,68.62000,68.75000,56.93600,-1.98%,2173648 +2015-04-24,69.79000,70.13000,68.43000,68.84000,57.01000,0.13%,1931560 +2015-04-27,69.32000,69.33000,68.53000,68.85000,57.01900,0.01%,1793426 +2015-04-28,68.76000,69.14000,67.88000,68.32000,56.58000,-0.77%,2111432 +2015-04-29,67.94000,68.30000,67.25000,67.65000,56.02500,-0.98%,1734896 +2015-04-30,67.42000,67.44000,66.19000,66.55000,55.11400,-1.63%,1913164 +2015-05-01,66.94000,68.09000,66.81000,68.07000,56.37300,2.28%,1585824 +2015-05-04,68.08000,69.27000,68.07000,69.20000,57.30900,1.66%,1830272 +2015-05-05,69.03000,69.71000,68.07000,68.08000,56.38100,-1.62%,2117218 +2015-05-06,68.30000,68.62000,67.43000,67.78000,56.13300,-0.44%,1477313 +2015-05-07,67.72000,68.60000,67.53000,68.35000,56.60500,0.84%,1152605 +2015-05-08,68.94000,69.15500,68.71000,68.91000,57.06800,0.82%,1727236 +2015-05-11,68.72000,69.62000,68.67100,69.49000,57.54900,0.84%,1514452 +2015-05-12,68.86000,69.07000,68.45000,68.79000,56.96900,-1.01%,996487 +2015-05-13,68.98000,69.90000,68.85000,69.46000,57.52400,0.97%,1135343 +2015-05-14,69.92000,70.25000,69.58000,70.12000,58.07100,0.95%,2138814 +2015-05-15,70.11000,70.29000,69.80400,70.21000,58.14500,0.13%,1538449 +2015-05-18,70.00000,70.78000,69.81000,70.68000,58.53400,0.67%,862912 +2015-05-19,70.88000,71.04000,70.42000,70.54000,58.41800,-0.20%,1160486 +2015-05-20,70.46000,70.77900,70.22000,70.39000,58.29400,-0.21%,711268 +2015-05-21,70.22000,70.75000,70.13000,70.27000,58.19500,-0.17%,1210640 +2015-05-22,69.94000,70.16000,69.79000,69.96000,57.93800,-0.44%,1417171 +2015-05-26,69.70000,69.94500,68.97000,69.00000,57.14300,-1.37%,1573982 +2015-05-27,69.00000,70.00000,68.94000,70.00000,58.24400,1.45%,1586311 +2015-05-28,69.72000,69.94300,69.49000,69.57000,57.88700,-0.61%,1316340 +2015-05-29,69.68000,69.68000,68.90000,69.00000,57.41200,-0.82%,2032799 +2015-06-01,69.04000,69.29300,68.40000,69.00000,57.41200,,1361279 +2015-06-02,68.89000,69.81000,68.52000,69.19000,57.57000,0.28%,1508581 +2015-06-03,69.38000,69.84000,69.00000,69.51000,57.83700,0.46%,1057804 +2015-06-04,69.20000,69.29000,67.96000,68.08000,56.64700,-2.06%,1455144 +2015-06-05,68.01000,68.82000,67.64000,68.70000,57.16300,0.91%,1495170 +2015-06-08,68.77000,68.98000,68.32000,68.33000,56.85500,-0.54%,1159189 +2015-06-09,68.09000,68.45000,67.74000,68.21000,56.75500,-0.18%,1311684 +2015-06-10,68.35000,69.06000,68.08000,68.96000,57.37900,1.10%,1097618 +2015-06-11,69.19000,69.70000,69.06000,69.21000,57.58700,0.36%,1274289 +2015-06-12,68.78000,69.19000,68.61000,68.81000,57.25400,-0.58%,1148933 +2015-06-15,68.34000,68.43000,67.37000,67.94000,56.53000,-1.26%,1234456 +2015-06-16,68.08000,69.16000,67.94800,69.15000,57.53700,1.78%,1210756 +2015-06-17,69.35000,69.88000,68.61000,68.91000,57.33700,-0.35%,1309429 +2015-06-18,68.90000,69.82000,68.77000,69.67000,57.97000,1.10%,1327451 +2015-06-19,69.15000,69.66500,68.89000,68.92000,57.34600,-1.08%,1789825 +2015-06-22,69.56000,69.60000,69.07000,69.36000,57.71200,0.64%,913526 +2015-06-23,69.57000,69.73000,68.89800,69.56000,57.87800,0.29%,1476354 +2015-06-24,69.54000,69.57000,68.07000,68.11000,56.67200,-2.08%,1743657 +2015-06-25,68.10000,68.44000,66.49000,66.54000,55.36500,-2.31%,2806429 +2015-06-26,66.71000,66.78000,65.66000,66.12000,55.01600,-0.63%,2763111 +2015-06-29,65.57000,65.94000,63.81000,64.00000,53.25200,-3.21%,3264727 +2015-06-30,64.70000,64.92000,63.51000,64.30000,53.50200,0.47%,4001841 +2015-07-01,64.88000,64.98000,63.92000,64.35000,53.54300,0.08%,2141061 +2015-07-02,64.23000,64.69000,64.00000,64.36000,53.55200,0.02%,1395126 +2015-07-06,63.63000,64.13000,63.23100,63.71000,53.01100,-1.01%,2139871 +2015-07-07,63.71000,63.93000,62.53000,63.43000,52.77800,-0.44%,3259298 +2015-07-08,62.67000,63.16000,61.68000,61.76000,51.38800,-2.63%,2795596 +2015-07-09,62.76000,62.89000,61.71000,61.73000,51.36300,-0.05%,2066927 +2015-07-10,62.68000,62.84000,62.07000,62.41000,51.92900,1.10%,1766571 +2015-07-13,62.76000,62.96000,62.37500,62.55000,52.04600,0.22%,1828450 +2015-07-14,62.56000,63.26000,62.53000,63.09000,52.49500,0.86%,2307639 +2015-07-15,63.16000,63.24000,62.78000,62.89000,52.32800,-0.32%,2051868 +2015-07-16,63.28000,63.58000,62.55000,62.79000,52.24500,-0.16%,1468752 +2015-07-17,62.92000,62.96000,62.02000,62.20000,51.75400,-0.94%,2369181 +2015-07-20,62.24000,62.61000,61.88000,62.38000,51.90400,0.29%,1463711 +2015-07-21,62.31000,62.93000,62.08000,62.37000,51.89600,-0.02%,1823077 +2015-07-22,62.09000,62.68000,61.45000,61.70000,51.33800,-1.07%,6561316 +2015-07-23,61.70000,62.09000,60.90000,61.14000,50.87200,-0.91%,3515793 +2015-07-24,61.10000,61.48000,60.18000,60.29000,50.16500,-1.39%,3956730 +2015-07-27,60.05000,60.57000,59.70000,59.85000,49.79900,-0.73%,2390850 +2015-07-28,60.23000,61.06500,59.81000,60.67000,50.48100,1.37%,2489359 +2015-07-29,60.70000,61.12000,60.58000,60.63000,50.44800,-0.07%,2695522 +2015-07-30,60.50000,60.85000,60.46000,60.70000,50.50600,0.12%,4168669 +2015-07-31,60.97000,61.28000,60.54000,60.92000,50.68900,0.36%,2318505 +2015-08-03,60.86000,61.16000,60.52000,60.96000,50.72300,0.07%,1706072 +2015-08-04,60.88000,61.33000,60.75000,61.02000,50.77300,0.10%,2545550 +2015-08-05,61.66000,62.75000,61.41500,62.59000,52.07900,2.57%,2419589 +2015-08-06,62.41000,62.62000,61.60000,61.63000,51.28000,-1.53%,2005578 +2015-08-07,61.50000,62.05000,61.35000,61.91000,51.51300,0.45%,1137726 +2015-08-10,62.33000,64.07100,62.28000,64.06000,53.30200,3.47%,2302726 +2015-08-11,63.35000,63.62000,62.73000,62.78000,52.23700,-2.00%,2479324 +2015-08-12,62.38000,62.69000,61.45000,62.58000,52.07100,-0.32%,1772032 +2015-08-13,62.54000,63.09000,61.81500,61.85000,51.46300,-1.17%,1659053 +2015-08-14,61.70000,62.59500,61.66000,62.53000,52.02900,1.10%,1097715 +2015-08-17,62.25000,62.71000,61.76000,62.54000,52.03700,0.02%,1001319 +2015-08-18,62.41000,62.61000,62.07500,62.36000,51.88700,-0.29%,1441842 +2015-08-19,62.12000,62.90000,61.62000,62.38000,51.90400,0.03%,1628040 +2015-08-20,61.76000,61.98000,60.84000,60.87000,50.64800,-2.42%,2398640 +2015-08-21,60.12000,60.67000,58.73000,58.77000,48.90000,-3.45%,2427521 +2015-08-24,54.81500,58.34000,54.32000,56.24000,46.79500,-4.30%,4498236 +2015-08-25,58.03000,58.03000,55.49000,55.53000,46.20400,-1.26%,2545194 +2015-08-26,57.75000,57.90000,55.23000,56.88000,47.60200,2.43%,3454178 +2015-08-27,57.36000,58.64000,57.09000,58.07000,48.59800,2.09%,2261965 +2015-08-28,59.01000,59.42000,58.55000,59.24000,49.57700,2.01%,2820276 +2015-08-31,59.09500,60.00000,58.79000,59.29000,49.61900,0.08%,2556167 +2015-09-01,58.34000,58.61000,57.54000,57.91000,48.46400,-2.33%,3042254 +2015-09-02,58.68000,59.04000,57.98000,59.04000,49.41000,1.95%,2244348 +2015-09-03,59.48000,60.08000,59.06000,59.14000,49.49400,0.17%,1887472 +2015-09-04,58.40000,58.61000,57.84400,58.23000,48.73200,-1.54%,2420479 +2015-09-08,58.90000,60.31000,58.25000,60.28000,50.44800,3.52%,1838498 +2015-09-09,60.88000,61.04000,59.51000,59.61000,49.88700,-1.11%,1702224 +2015-09-10,59.36000,60.66000,59.28000,60.23000,50.40600,1.04%,2010711 +2015-09-11,59.74000,60.81000,59.55000,60.76000,50.84900,0.88%,1937657 +2015-09-14,60.76000,60.83000,60.36000,60.73000,50.82400,-0.05%,2142564 +2015-09-15,60.93000,61.82000,60.76000,61.66000,51.60300,1.53%,1645830 +2015-09-16,61.57000,62.82000,61.34000,62.76000,52.52300,1.78%,2226432 +2015-09-17,62.47000,63.25000,62.17000,62.36000,52.18900,-0.64%,2603186 +2015-09-18,61.41000,61.83000,61.02000,61.35000,51.34300,-1.62%,3812951 +2015-09-21,61.54000,62.18000,61.11000,61.35000,51.34300,,2087724 +2015-09-22,60.30000,60.52000,58.72000,59.14000,49.49400,-3.60%,2973259 +2015-09-23,59.05000,59.41000,58.49000,58.81000,49.21800,-0.56%,1838292 +2015-09-24,58.19000,58.62000,57.11000,58.40000,48.87400,-0.70%,2558785 +2015-09-25,59.11000,59.69000,58.01000,58.42000,48.89100,0.03%,2460340 +2015-09-28,58.20000,58.33500,56.77000,56.85000,47.57700,-2.69%,2584103 +2015-09-29,56.91000,57.70000,56.75000,57.60000,48.20500,1.32%,3072937 +2015-09-30,58.44000,59.96000,58.28500,59.89000,50.12100,3.98%,2725820 +2015-10-01,59.76000,60.33000,58.70000,59.47000,49.77000,-0.70%,2557101 +2015-10-02,58.75000,59.99000,58.57000,59.99000,50.20500,0.87%,2724346 +2015-10-05,60.46000,62.07500,60.38000,61.80000,51.72000,3.02%,2036125 +2015-10-06,61.84000,62.05000,61.31000,61.88000,51.78700,0.13%,2196560 +2015-10-07,62.22000,62.57000,61.28000,61.87000,51.77800,-0.02%,2357087 +2015-10-08,61.86000,62.18000,61.41000,61.90000,51.80400,0.05%,2751775 +2015-10-09,61.87000,62.36000,61.68000,61.80000,51.72000,-0.16%,2050212 +2015-10-12,61.71000,62.15300,61.58000,61.95000,51.84500,0.24%,1877143 +2015-10-13,61.65000,62.00000,61.48000,61.56000,51.51900,-0.63%,2115955 +2015-10-14,61.48000,62.09500,61.41000,61.86000,51.77000,0.49%,2745966 +2015-10-15,62.14000,63.15000,61.93000,63.14000,52.84100,2.07%,1840645 +2015-10-16,63.22000,63.48000,63.06000,63.36000,53.02500,0.35%,2428182 +2015-10-19,63.01000,63.49000,63.01000,63.38000,53.04200,0.03%,1554389 +2015-10-20,63.21000,64.00000,63.20000,63.89000,53.46900,0.80%,1487376 +2015-10-21,63.39000,63.50000,61.14000,61.18000,51.20100,-4.24%,4411498 +2015-10-22,61.72000,63.76000,61.33000,63.40000,53.05900,3.63%,2616755 +2015-10-23,63.89000,63.95000,63.51000,63.86000,53.44400,0.73%,2370885 +2015-10-26,63.88000,64.19100,63.51000,63.83000,53.41900,-0.05%,1780277 +2015-10-27,63.09000,63.48000,62.00000,62.44000,52.25500,-2.18%,4564451 +2015-10-28,62.80000,63.30000,61.83000,63.23000,52.91700,1.27%,3908961 +2015-10-29,63.17000,64.24000,62.77000,64.04000,53.59400,1.28%,2668357 +2015-10-30,64.18000,64.92000,63.99000,64.44000,53.92900,0.62%,2615612 +2015-11-02,64.44000,65.71000,64.44000,65.57000,54.87500,1.75%,2008208 +2015-11-03,65.31000,66.01500,65.24000,65.78000,55.05100,0.32%,1975703 +2015-11-04,65.88000,66.54000,65.72000,66.28000,55.46900,0.76%,1858896 +2015-11-05,66.20000,66.77000,65.82000,66.69000,55.81200,0.62%,2105087 +2015-11-06,66.46000,66.99000,66.08000,66.55000,55.69500,-0.21%,2045728 +2015-11-09,66.24000,66.52000,65.76000,65.95000,55.19300,-0.90%,2886808 +2015-11-10,65.59000,66.08000,64.92000,65.50000,54.81600,-0.68%,2734227 +2015-11-11,65.81000,66.33600,65.52000,66.17000,55.37700,1.02%,1990291 +2015-11-12,65.73000,66.23500,65.03000,65.04000,54.43100,-1.71%,2438651 +2015-11-13,65.04000,65.47000,64.50000,64.83000,54.25600,-0.32%,2150147 +2015-11-16,64.80000,65.63000,64.75000,65.58000,54.88300,1.16%,2170604 +2015-11-17,65.59000,65.96000,64.96000,65.11000,54.49000,-0.72%,1995514 +2015-11-18,65.44000,66.84000,65.07000,66.71000,55.82900,2.46%,1822200 +2015-11-19,66.83000,67.39000,66.56000,67.09000,56.14700,0.57%,1415348 +2015-11-20,67.45000,67.80000,67.32000,67.61000,56.58200,0.78%,1980878 +2015-11-23,67.55000,67.99000,67.01000,67.51000,56.49800,-0.15%,1460160 +2015-11-24,66.81000,67.61000,66.71000,67.39000,56.67400,-0.18%,2004232 +2015-11-25,67.34000,67.58000,66.76000,66.78000,56.16100,-0.91%,2458259 +2015-11-27,66.82000,67.72000,66.66000,67.34000,56.63200,0.84%,1502660 +2015-11-30,67.49000,67.57000,67.06000,67.09000,56.42200,-0.37%,2917787 +2015-12-01,67.20000,67.91000,67.20000,67.60000,56.85100,0.76%,2089456 +2015-12-02,67.50000,67.73000,66.46000,66.67000,56.06900,-1.38%,2706445 +2015-12-03,67.28000,67.28000,65.77000,66.01000,55.51400,-0.99%,2742717 +2015-12-04,66.23000,66.58000,65.90000,66.41000,55.85000,0.61%,4157726 +2015-12-07,66.36000,66.63000,65.97500,66.25000,55.71600,-0.24%,2589418 +2015-12-08,65.53000,65.69000,64.98000,65.12000,54.76500,-1.71%,2581647 +2015-12-09,64.72000,65.43000,63.99000,64.27000,54.05000,-1.31%,2879544 +2015-12-10,63.98000,64.60000,63.94000,64.07000,53.88200,-0.31%,402226 +2015-12-11,63.34000,63.69000,62.91000,63.00000,52.98200,-1.67%,2258358 +2015-12-14,63.22000,63.46000,62.26000,62.67000,52.70500,-0.52%,3278563 +2015-12-15,63.36000,63.86000,63.08000,63.27000,53.20900,0.96%,2749569 +2015-12-16,63.66000,64.36000,62.99000,64.19000,53.98300,1.45%,1854459 +2015-12-17,64.23000,64.58000,63.39000,63.39000,53.31000,-1.25%,2094275 +2015-12-18,63.01000,63.62000,62.58500,62.75000,52.77200,-1.01%,6248662 +2015-12-21,63.29000,63.86000,63.08000,63.61000,53.49500,1.37%,2209910 +2015-12-22,63.85000,64.58000,63.51000,64.39000,54.15100,1.23%,1816739 +2015-12-23,64.74000,65.34000,64.48400,65.25000,54.87500,1.34%,1564686 +2015-12-24,65.24000,65.80000,65.09000,65.29000,54.90800,0.06%,1454055 +2015-12-28,65.14000,65.63000,64.98000,65.21000,54.84100,-0.12%,2491529 +2015-12-29,65.65000,66.09000,65.41500,65.75000,55.29500,0.83%,2416570 +2015-12-30,65.74000,66.04000,65.44000,65.49000,55.07600,-0.40%,1902549 +2015-12-31,65.13000,65.43000,64.61000,64.61000,54.33600,-1.34%,2226420 +2016-01-04,63.47000,63.67000,62.53000,63.44000,53.35200,-1.81%,2871855 +2016-01-05,63.44000,63.79000,62.84000,63.27000,53.20900,-0.27%,2532806 +2016-01-06,62.47000,62.80000,61.94000,62.08000,52.20900,-1.88%,3449390 +2016-01-07,60.77000,61.04000,58.69500,58.79000,49.44200,-5.30%,4167322 +2016-01-08,59.00000,59.37000,58.03000,58.15000,48.90400,-1.09%,3437530 +2016-01-11,58.60000,59.02000,57.34000,57.92000,48.71000,-0.40%,3622128 +2016-01-12,58.53000,58.64000,57.62000,58.46000,49.16400,0.93%,2904136 +2016-01-13,58.52000,59.21000,57.07000,57.11000,48.02900,-2.31%,3361394 +2016-01-14,57.00000,58.00000,56.27000,57.44000,48.30600,0.58%,4248189 +2016-01-15,56.10000,56.19000,54.66000,55.08000,46.32200,-4.11%,5032277 +2016-01-19,55.71000,55.96000,54.87000,55.38000,46.57400,0.54%,4905867 +2016-01-20,59.01000,59.01000,55.60500,56.30000,47.34800,1.66%,5993548 +2016-01-21,57.05000,58.27000,56.22000,57.32000,48.20500,1.81%,4978848 +2016-01-22,58.40000,58.84000,57.74000,58.00000,48.77700,1.19%,4071876 +2016-01-25,58.00000,58.17000,56.33000,56.37000,47.40700,-2.81%,2014278 +2016-01-26,59.73000,60.06000,56.80000,57.02000,47.95300,1.15%,3728081 +2016-01-27,56.75000,57.20000,55.92000,56.22000,47.28000,-1.40%,3723629 +2016-01-28,56.92000,56.98500,55.54500,55.90000,47.01100,-0.57%,3346929 +2016-01-29,56.00000,57.17000,55.94000,57.16000,48.07100,2.25%,5767119 +2016-02-01,56.81000,57.72000,56.54000,57.21000,48.11300,0.09%,4871213 +2016-02-02,56.12000,56.48000,54.65500,54.81000,46.09500,-4.20%,3829210 +2016-02-03,54.97000,55.74000,53.56000,53.80000,45.24500,-1.84%,5710500 +2016-02-04,53.82000,55.00000,53.42000,54.90000,46.17000,2.04%,5593899 +2016-02-05,54.55000,55.33000,53.67000,53.88000,45.31200,-1.86%,3651350 +2016-02-08,53.40000,53.48000,51.89000,52.40000,44.06800,-2.75%,3325662 +2016-02-09,51.71000,52.76000,51.70000,52.27000,43.95800,-0.25%,3999825 +2016-02-10,52.75000,53.59000,52.67000,53.14000,44.69000,1.66%,2750535 +2016-02-11,52.45000,53.79000,52.39000,53.66000,45.12700,0.98%,4585306 +2016-02-12,54.02000,54.95000,53.90000,54.49000,45.82500,1.55%,3519784 +2016-02-16,55.18000,55.71000,54.89000,55.50000,46.67500,1.85%,3235756 +2016-02-17,55.67000,56.92000,55.65000,56.74000,47.71800,2.23%,2524382 +2016-02-18,57.03000,57.56000,56.91000,57.18000,48.08800,0.78%,2208935 +2016-02-19,57.16000,57.72000,56.56000,57.61000,48.44900,0.75%,3111711 +2016-02-22,57.92000,58.51500,57.73000,58.18000,48.92900,0.99%,2613696 +2016-02-23,57.84000,58.22000,57.00000,57.27000,48.16300,-1.56%,3446060 +2016-02-24,56.31000,57.31000,55.67000,57.04000,48.24800,-0.40%,3347284 +2016-02-25,56.97000,57.43000,56.77000,57.41000,48.56000,0.65%,1983591 +2016-02-26,57.59000,58.00000,57.42000,57.66000,48.77200,0.44%,2119535 +2016-02-29,57.47000,58.00000,56.86000,56.92000,48.14600,-1.28%,3917672 +2016-03-01,57.49000,59.01500,57.31000,58.90000,49.82100,3.48%,2484558 +2016-03-02,58.45000,59.34500,58.24000,59.28000,50.14200,0.65%,2667913 +2016-03-03,59.51000,60.51000,59.23000,60.48000,51.15700,2.02%,2516576 +2016-03-04,60.49000,60.82000,59.85000,60.06000,50.80200,-0.69%,1562470 +2016-03-07,59.61000,60.65000,58.90000,60.60000,51.25900,0.90%,1723663 +2016-03-08,60.29000,60.85000,59.27000,59.40000,50.24400,-1.98%,2051667 +2016-03-09,59.59000,59.95500,59.32500,59.48000,50.31100,0.13%,2080209 +2016-03-10,59.72000,59.85500,58.25000,59.00000,49.90500,-0.81%,1554547 +2016-03-11,59.49000,59.99000,59.42000,59.72000,50.51400,1.22%,1486813 +2016-03-14,59.43000,59.75000,59.04000,59.37000,50.21800,-0.59%,1813026 +2016-03-15,58.94000,59.27000,58.57000,59.15000,50.03200,-0.37%,1454426 +2016-03-16,59.10000,59.67000,58.97000,59.48000,50.31100,0.56%,1389857 +2016-03-17,59.65000,60.94000,59.20000,60.79000,51.41900,2.20%,2009424 +2016-03-18,60.98000,62.42000,60.89000,62.23000,52.63800,2.37%,5630203 +2016-03-21,62.09000,62.20000,61.59000,61.81000,52.28200,-0.67%,1234768 +2016-03-22,61.67000,62.27000,61.35000,61.71000,52.19800,-0.16%,1256198 +2016-03-23,61.54000,61.54000,60.95000,61.02000,51.61400,-1.12%,990606 +2016-03-24,60.73000,60.97000,60.30000,60.96000,51.56300,-0.10%,859361 +2016-03-28,61.16000,61.64000,60.92000,61.03000,51.62200,0.11%,858908 +2016-03-29,60.35000,60.94000,59.85000,60.92000,51.52900,-0.18%,2747974 +2016-03-30,61.27000,61.73000,60.80000,61.18000,51.74900,0.43%,1144800 +2016-03-31,61.28000,62.07000,61.07000,61.92000,52.37500,1.21%,1566391 +2016-04-01,61.63000,62.17000,61.21500,62.05000,52.48500,0.21%,1626094 +2016-04-04,61.97000,62.04000,61.00000,61.27000,51.82500,-1.26%,1158319 +2016-04-05,60.76000,61.38000,60.53000,60.85000,51.47000,-0.69%,1735687 +2016-04-06,60.81000,61.65500,60.45000,61.61000,52.11300,1.25%,1118082 +2016-04-07,61.18000,61.35000,60.47000,60.85000,51.47000,-1.23%,1348547 +2016-04-08,61.58000,62.32000,61.16000,61.43000,51.96100,0.95%,1137919 +2016-04-11,61.77000,62.56000,61.44000,61.95000,52.40100,0.85%,1709833 +2016-04-12,62.17000,62.97000,61.94000,62.64000,52.98400,1.11%,1632862 +2016-04-13,63.05000,63.52000,62.92000,63.26000,53.50900,0.99%,2280371 +2016-04-14,63.18000,63.38000,62.48000,63.33000,53.56800,0.11%,1348809 +2016-04-15,63.30000,63.56000,62.98000,63.48000,53.69500,0.24%,1702165 +2016-04-18,63.29000,63.68000,63.16000,63.64000,53.83000,0.25%,1215640 +2016-04-19,63.95000,63.95000,63.43000,63.69000,53.87200,0.08%,1826384 +2016-04-20,62.21000,62.65000,60.37000,61.44000,51.96900,-3.53%,3949288 +2016-04-21,61.19000,61.47000,60.44000,61.10000,51.68200,-0.55%,2073989 +2016-04-22,60.68000,61.86000,60.68000,61.22000,51.78300,0.20%,1671813 +2016-04-25,61.00000,61.21000,60.12000,60.19000,50.91200,-1.68%,1601230 +2016-04-26,60.49000,60.94000,60.41000,60.81000,51.43600,1.03%,1874931 +2016-04-27,60.57000,61.17000,60.45000,60.95000,51.55500,0.23%,1486312 +2016-04-28,60.47000,60.86000,59.97000,60.12000,50.85300,-1.36%,1395502 +2016-04-29,60.00000,60.00000,58.96000,59.48000,50.31100,-1.06%,1587492 +2016-05-02,59.47000,59.89000,59.07000,59.80000,50.58200,0.54%,1251343 +2016-05-03,59.49000,60.13000,59.12000,59.75000,50.54000,-0.08%,2186670 +2016-05-04,59.43000,60.03000,59.00000,59.34000,50.19300,-0.69%,3433777 +2016-05-05,59.42000,59.85000,58.98000,59.39000,50.23500,0.08%,1676340 +2016-05-06,59.02000,59.48000,58.64000,59.33000,50.18500,-0.10%,1969868 +2016-05-09,58.43000,59.44000,58.43000,58.94000,49.85500,-0.66%,1523774 +2016-05-10,59.22000,59.70500,58.96500,59.40000,50.24400,0.78%,1509199 +2016-05-11,59.13000,59.62000,58.91000,58.96000,49.87200,-0.74%,1000819 +2016-05-12,59.25000,59.27000,58.29000,58.72000,49.66900,-0.41%,1669648 +2016-05-13,58.61000,59.09000,57.70000,57.74000,48.84000,-1.67%,1330207 +2016-05-16,57.67000,58.73000,57.52000,58.38000,49.38100,1.11%,1495596 +2016-05-17,58.28000,58.66000,57.90000,58.29000,49.30500,-0.15%,1931494 +2016-05-18,58.19000,58.77000,57.83000,58.20000,49.22900,-0.15%,1210938 +2016-05-19,57.84000,58.32000,57.44000,57.75000,48.84800,-0.77%,1395906 +2016-05-20,57.94000,58.34000,57.68000,57.83000,48.91600,0.14%,2110853 +2016-05-23,57.99000,58.02000,57.59000,57.92000,48.99200,0.16%,1633567 +2016-05-24,58.18000,59.14000,57.80000,59.05000,49.94800,1.95%,1535970 +2016-05-25,58.82000,59.17500,58.45000,59.03000,50.24400,-0.03%,1399671 +2016-05-26,58.96000,59.31000,58.72000,59.16000,50.35400,0.22%,1194503 +2016-05-27,59.35000,59.65000,58.97000,59.64000,50.76300,0.81%,964764 +2016-05-31,59.57000,60.09000,59.46000,60.00000,51.06900,0.60%,2299908 +2016-06-01,59.75000,60.17000,58.83000,59.61000,50.73700,-0.65%,2448192 +2016-06-02,59.56000,60.22000,59.56000,60.17000,51.21400,0.94%,1184075 +2016-06-03,59.96000,60.38000,59.58500,60.26000,51.29100,0.15%,1430354 +2016-06-06,60.50000,61.04000,60.11000,60.94000,51.86900,1.13%,1485853 +2016-06-07,61.09000,62.17000,61.00000,62.07000,52.83100,1.85%,2292319 +2016-06-08,62.04000,62.60000,61.78000,62.47000,53.17200,0.64%,1678923 +2016-06-09,62.20000,62.62000,61.99000,62.27000,53.00100,-0.32%,1324396 +2016-06-10,61.68000,61.84000,61.17000,61.37000,52.23500,-1.45%,1133969 +2016-06-13,61.26000,61.54000,60.51000,60.53000,51.52000,-1.37%,1260084 +2016-06-14,60.28000,60.67000,60.12500,60.40000,51.41000,-0.21%,1184602 +2016-06-15,60.55000,60.74000,60.10000,60.14000,51.18900,-0.43%,1188878 +2016-06-16,59.72000,60.39000,59.37000,60.28000,51.30800,0.23%,1251427 +2016-06-17,60.35000,60.72000,60.03000,60.62000,51.59700,0.56%,3253531 +2016-06-20,61.44000,62.22000,61.30000,61.49000,52.33800,1.44%,1326992 +2016-06-21,61.58000,61.83000,61.25000,61.77000,52.57600,0.46%,1374193 +2016-06-22,61.71000,62.33000,61.52000,61.94000,52.72100,0.28%,1300683 +2016-06-23,62.61000,63.00000,62.29700,63.00000,53.62300,1.71%,1056988 +2016-06-24,59.96000,60.71000,57.27000,57.32000,48.78800,-9.02%,4832131 +2016-06-27,56.67000,56.74000,54.54000,54.83000,46.66900,-4.34%,3375149 +2016-06-28,55.45000,55.68000,54.89000,55.31000,47.07700,0.88%,2071540 +2016-06-29,55.80000,56.40000,55.33000,56.09000,47.74100,1.41%,2040370 +2016-06-30,56.20000,57.11000,55.90000,57.11000,48.61000,1.82%,2122013 +2016-07-01,57.11000,57.51000,56.76000,56.82000,48.36300,-0.51%,1631648 +2016-07-05,56.42000,56.49000,55.45700,55.75000,47.45200,-1.88%,1551088 +2016-07-06,55.47000,55.72000,54.78000,55.52000,47.25600,-0.41%,1641480 +2016-07-07,55.60000,56.64000,55.60000,56.42000,48.02200,1.62%,1490706 +2016-07-08,56.68000,57.75000,56.53000,57.53000,48.96700,1.97%,1496000 +2016-07-11,57.83000,58.41000,57.63000,58.21000,49.54600,1.18%,1242479 +2016-07-12,58.56000,59.36000,58.48000,59.19000,50.38000,1.68%,1389721 +2016-07-13,59.37000,59.41000,58.75000,59.00000,50.21800,-0.32%,1707002 +2016-07-14,59.61000,59.79000,59.16000,59.58000,50.71200,0.98%,1598933 +2016-07-15,60.05000,60.16000,59.57000,60.06000,51.12000,0.81%,1294215 +2016-07-18,59.84000,60.37000,59.66000,59.71000,50.82300,-0.58%,1691205 +2016-07-19,59.64000,59.98000,59.34000,59.59000,50.72000,-0.20%,2226749 +2016-07-20,59.03000,62.14000,59.03000,61.87000,52.66100,3.83%,2489324 +2016-07-21,61.71000,62.17000,61.24000,61.54000,52.38000,-0.53%,1916995 +2016-07-22,61.51000,61.64900,61.03000,61.27000,52.15000,-0.44%,1584085 +2016-07-25,61.29000,61.62000,61.17000,61.33000,52.20100,0.10%,1465388 +2016-07-26,61.44000,61.70000,61.07000,61.41000,52.26900,0.13%,1493985 +2016-07-27,61.68000,61.96000,61.06000,61.29000,52.16700,-0.20%,1205825 +2016-07-28,61.15000,61.32000,60.28000,60.55000,51.53800,-1.21%,1255076 +2016-07-29,60.56000,60.76000,60.00000,60.28000,51.30800,-0.45%,2034870 +2016-08-01,60.36000,60.64500,60.02000,60.12000,51.17200,-0.27%,1161918 +2016-08-02,60.03000,60.11000,57.85000,58.05000,49.41000,-3.44%,2210919 +2016-08-03,58.14000,58.56000,58.06000,58.30000,49.62200,0.43%,1789511 +2016-08-04,58.33000,58.57000,58.00000,58.13000,49.47800,-0.29%,988242 +2016-08-05,58.49000,59.05000,58.33000,58.98000,50.20100,1.46%,1693420 +2016-08-08,59.21000,59.51000,58.91000,59.14000,50.33700,0.27%,978557 +2016-08-09,59.25000,59.52000,59.04000,59.46000,50.61000,0.54%,1353895 +2016-08-10,59.60000,59.83000,59.37400,59.73000,50.84000,0.45%,1518844 +2016-08-11,59.85000,60.28500,59.73000,60.07000,51.12900,0.57%,1493302 +2016-08-12,60.02000,60.15000,59.62000,59.99000,51.06100,-0.13%,778935 +2016-08-15,60.08000,61.46000,60.08000,61.21000,52.09900,2.03%,1197690 +2016-08-16,61.22000,61.22000,60.60000,60.71000,51.67400,-0.82%,1161872 +2016-08-17,60.83000,61.56000,60.52000,61.43000,52.28700,1.19%,1465603 +2016-08-18,61.43000,61.84000,61.22000,61.82000,52.61800,0.63%,1481316 +2016-08-19,61.55000,62.91000,61.46200,62.86000,53.50400,1.68%,2042330 +2016-08-22,62.49000,62.93000,62.23000,62.90000,53.53800,0.06%,1934846 +2016-08-23,63.20000,63.50000,63.10000,63.28000,53.86100,0.60%,1629490 +2016-08-24,62.96000,63.39000,62.91000,63.10000,54.02300,-0.28%,2296966 +2016-08-25,62.93000,63.41000,62.75000,63.33000,54.22000,0.36%,1663827 +2016-08-26,63.50000,64.15000,63.28000,63.54000,54.40000,0.33%,1644490 +2016-08-29,63.46000,63.90000,63.25000,63.40000,54.28000,-0.22%,1193760 +2016-08-30,63.49000,64.02000,63.30000,63.44000,54.31400,0.06%,1713255 +2016-08-31,63.36000,63.64000,63.18100,63.57000,54.42500,0.20%,1768084 +2016-09-01,63.28000,63.75000,62.79000,63.18000,54.09100,-0.61%,1242842 +2016-09-02,63.50000,63.75000,63.28000,63.64000,54.48500,0.73%,943793 +2016-09-06,63.56000,63.56000,62.57000,62.72000,53.69800,-1.45%,1632422 +2016-09-07,62.80000,63.25000,62.75000,63.25000,54.15100,0.85%,1429532 +2016-09-08,62.99000,63.05000,62.67000,62.77000,53.74000,-0.76%,1359372 +2016-09-09,62.24000,62.42000,60.78000,60.98000,52.20800,-2.85%,1498158 +2016-09-12,60.61000,61.86000,60.38000,61.62000,52.75600,1.05%,1243269 +2016-09-13,61.21000,61.67000,60.60300,60.86000,52.10500,-1.23%,1283815 +2016-09-14,60.81000,61.33000,60.60000,60.82000,52.07100,-0.07%,1258646 +2016-09-15,60.81000,61.99500,60.77000,61.89000,52.98700,1.76%,1220758 +2016-09-16,61.54000,61.70000,60.96000,61.50000,52.65300,-0.63%,1927278 +2016-09-19,61.91000,62.67500,61.79500,62.29000,53.32900,1.28%,1730822 +2016-09-20,62.59000,63.12000,62.43000,62.95000,53.89400,1.06%,2476912 +2016-09-21,63.30000,64.00000,62.93000,63.91000,54.71600,1.53%,1851185 +2016-09-22,64.07000,64.53500,63.99000,64.41000,55.14400,0.78%,1944037 +2016-09-23,64.17000,64.21000,63.80000,63.88000,54.69100,-0.82%,1235641 +2016-09-26,63.52000,63.87000,63.33000,63.49000,54.35700,-0.61%,906235 +2016-09-27,63.48000,64.55000,63.13700,64.54000,55.25600,1.65%,1179422 +2016-09-28,64.69000,64.86000,63.94000,64.31000,55.05900,-0.36%,961821 +2016-09-29,63.94000,64.44000,63.19000,63.31000,54.20300,-1.55%,1025543 +2016-09-30,63.68000,64.60000,63.53000,64.38000,55.11900,1.69%,1601957 +2016-10-03,64.17000,64.35000,63.48000,63.59000,54.44200,-1.23%,1173350 +2016-10-04,63.67000,64.46000,63.39000,63.75000,54.57900,0.25%,1089207 +2016-10-05,64.11000,64.98000,63.83000,64.65000,55.35000,1.41%,1266819 +2016-10-06,64.44000,64.92500,63.97000,64.79000,55.47000,0.22%,1270899 +2016-10-07,64.66000,64.74000,63.63000,63.92000,54.72500,-1.34%,1285497 +2016-10-10,64.24000,64.63000,63.73000,63.76000,54.58800,-0.25%,578489 +2016-10-11,63.65000,63.92000,62.50000,62.75000,53.72300,-1.58%,1159284 +2016-10-12,62.68000,62.93000,62.07000,62.19000,53.24400,-0.89%,904349 +2016-10-13,61.64000,61.78000,60.59000,61.35000,52.52500,-1.35%,1047726 +2016-10-14,61.79000,62.10000,61.07000,61.11000,52.31900,-0.39%,968462 +2016-10-17,61.14000,61.35000,60.88000,61.03000,52.25100,-0.13%,1020780 +2016-10-18,61.68000,61.78900,61.08000,61.29000,52.47300,0.43%,1180313 +2016-10-19,61.45000,62.17000,61.04000,61.97000,53.05500,1.11%,950918 +2016-10-20,61.90000,62.15000,61.54000,62.05000,53.12400,0.13%,831424 +2016-10-21,61.55000,62.04000,61.07000,61.78000,52.89300,-0.44%,933624 +2016-10-24,62.32000,62.88000,62.32000,62.82000,53.78300,1.68%,1220773 +2016-10-25,62.64000,62.76000,61.30000,61.90000,52.99600,-1.46%,1487130 +2016-10-26,61.73000,63.27000,61.54000,62.79000,53.75700,1.44%,1263107 +2016-10-27,62.91000,63.20000,62.03000,62.14000,53.20100,-1.04%,1022774 +2016-10-28,62.26000,62.86000,62.05000,62.36000,53.38900,0.35%,931046 +2016-10-31,62.64000,62.96000,62.25000,62.87000,53.82600,0.82%,1517296 +2016-11-01,63.05000,63.50000,62.54000,63.29000,54.18600,0.67%,2895729 +2016-11-02,64.23500,65.47500,62.87000,62.92000,53.86900,-0.58%,2704277 +2016-11-03,62.92000,63.44000,62.29000,62.41000,53.43200,-0.81%,1477445 +2016-11-04,62.41000,63.12000,62.22000,62.63000,53.62000,0.35%,808687 +2016-11-07,63.38000,64.74000,63.32200,64.71000,55.40100,3.32%,1194719 +2016-11-08,64.50000,65.61000,64.46000,65.35000,55.94900,0.99%,1134420 +2016-11-09,64.32000,66.24000,63.43000,65.95000,56.46300,0.92%,1829764 +2016-11-10,66.37000,67.44000,66.11000,66.77000,57.16500,1.24%,1678237 +2016-11-11,66.41000,67.01000,66.13000,66.90000,57.27600,0.19%,1428561 +2016-11-14,67.10000,67.50000,66.45000,66.74000,57.13900,-0.24%,2098334 +2016-11-15,66.87000,67.43000,66.47100,67.25000,57.57600,0.76%,1705133 +2016-11-16,66.90000,67.35000,66.48000,66.82000,57.20800,-0.64%,1360151 +2016-11-17,66.81000,67.30000,66.46000,67.17000,57.50700,0.52%,1170198 +2016-11-18,67.07000,67.08000,66.51000,66.67000,57.07900,-0.74%,1077324 +2016-11-21,67.00000,67.31000,66.54000,66.75000,57.14800,0.12%,1092380 +2016-11-22,66.17000,67.00000,66.14000,66.92000,57.61000,0.25%,1258110 +2016-11-23,66.81000,67.37000,66.67000,67.35000,57.98000,0.64%,1112829 +2016-11-25,67.66000,68.00000,67.32500,68.00000,58.54000,0.97%,434483 +2016-11-28,67.63000,68.14000,67.60000,67.70000,58.28200,-0.44%,1123539 +2016-11-29,67.64000,67.93000,67.13000,67.22000,57.86800,-0.71%,1355852 +2016-11-30,67.83000,69.40000,67.34000,67.64000,58.23000,0.62%,1780315 +2016-12-01,67.52000,67.88000,66.53000,66.85000,57.55000,-1.17%,1555168 +2016-12-02,66.98000,67.69000,66.88000,67.58000,58.17800,1.09%,924081 +2016-12-05,68.16000,69.63500,67.90000,69.39000,59.73700,2.68%,2999238 +2016-12-06,69.59000,69.88000,68.75000,69.04000,59.43500,-0.50%,3723520 +2016-12-07,69.05000,70.55000,68.84500,70.46000,60.65800,2.06%,1732894 +2016-12-08,70.41000,70.73500,70.21000,70.60000,60.77800,0.20%,1192071 +2016-12-09,70.74000,70.97900,70.29000,70.75000,60.90700,0.21%,819379 +2016-12-12,70.74000,71.23000,70.50000,70.87000,61.01100,0.17%,967893 +2016-12-13,71.18000,71.82000,70.91000,71.60000,61.63900,1.03%,1281658 +2016-12-14,71.44000,71.87000,70.50000,70.62000,60.79500,-1.37%,1074634 +2016-12-15,70.48000,71.08000,69.98000,70.69000,60.85600,0.10%,954134 +2016-12-16,70.86000,70.89000,69.66000,69.74000,60.03800,-1.34%,1954107 +2016-12-19,69.98000,70.58000,69.82000,70.44000,60.64000,1.00%,1099381 +2016-12-20,70.74000,70.97000,70.12000,70.83000,60.97600,0.55%,756364 +2016-12-21,70.87000,71.21000,70.65000,70.66000,60.83000,-0.24%,633651 +2016-12-22,70.59000,70.76000,69.97000,70.60000,60.77800,-0.08%,979493 +2016-12-23,70.72000,70.79200,70.32000,70.62000,60.79500,0.03%,506166 +2016-12-27,70.84000,71.03300,70.38000,70.55000,60.73500,-0.10%,886716 +2016-12-28,70.75000,70.78000,69.89000,70.00000,60.26200,-0.78%,888956 +2016-12-29,69.99000,70.44000,69.69000,70.05000,60.30500,0.07%,566430 +2016-12-30,70.27000,70.52000,69.00000,69.28000,59.64200,-1.10%,1146257 +2017-01-03,69.60000,69.89500,68.46000,68.96000,59.36600,-0.46%,1942009 +2017-01-04,67.80000,69.14000,67.71000,68.67000,59.11700,-0.42%,2208860 +2017-01-05,68.72000,68.97000,67.75500,67.84000,58.40200,-1.21%,1491317 +2017-01-06,68.11000,68.61000,67.72000,68.30000,58.79800,0.68%,1178469 +2017-01-09,68.26000,68.39000,66.20000,67.31000,57.94600,-1.45%,2795561 +2017-01-10,67.47000,68.00000,67.46000,67.60000,58.19600,0.43%,1258793 +2017-01-11,67.51000,68.53000,67.47000,68.52000,58.98800,1.36%,2437522 +2017-01-12,68.66000,69.21000,67.80000,69.15000,59.53000,0.92%,1582338 +2017-01-13,69.13000,69.85000,69.13000,69.61000,59.92600,0.67%,931765 +2017-01-17,69.10000,69.77500,68.82000,69.13000,59.51300,-0.69%,1224889 +2017-01-18,69.41000,69.97000,69.22000,69.82000,60.10700,1.00%,1130029 +2017-01-19,69.82000,70.32500,69.30000,69.60000,59.91700,-0.32%,1050221 +2017-01-20,69.84000,70.25500,69.41000,69.92000,60.19300,0.46%,1528355 +2017-01-23,69.72000,70.68000,69.43000,70.52000,60.70900,0.86%,2798375 +2017-01-24,70.78000,72.71000,70.58000,71.68000,61.70800,1.64%,3670944 +2017-01-25,74.18000,76.46000,74.18000,75.17000,64.71200,4.87%,2854523 +2017-01-26,75.29000,75.55000,74.59000,74.73000,64.33400,-0.59%,2554235 +2017-01-27,74.13000,74.93000,74.01000,74.50000,64.13600,-0.31%,1379949 +2017-01-30,74.12000,74.28500,72.72000,74.26000,63.92900,-0.32%,1312392 +2017-01-31,74.26000,74.44000,73.44000,74.35000,64.00600,0.12%,1455310 +2017-02-01,74.91000,75.13000,73.65000,74.62000,64.23900,0.36%,1613900 +2017-02-02,74.30000,74.68000,73.90000,74.51000,64.14400,-0.15%,1333072 +2017-02-03,74.65000,75.48000,74.65000,75.38000,64.89300,1.17%,1637775 +2017-02-06,75.29000,75.70000,74.94000,75.51000,65.00500,0.17%,1860576 +2017-02-07,75.95000,76.49000,75.62000,75.71000,65.17700,0.26%,2229407 +2017-02-08,75.41000,75.61000,74.73000,74.88000,64.46300,-1.10%,1654680 +2017-02-09,75.21000,75.69000,75.14000,75.31000,64.83300,0.57%,2247196 +2017-02-10,75.46000,75.77000,74.89000,75.11000,64.66100,-0.27%,1914501 +2017-02-13,75.29000,75.76000,75.22000,75.44000,64.94500,0.44%,1268763 +2017-02-14,75.20000,75.47000,74.98000,75.42000,64.92800,-0.03%,1302109 +2017-02-15,75.51000,76.14000,75.24500,75.58000,65.06500,0.21%,1553857 +2017-02-16,75.63000,76.00000,74.91000,75.23000,64.76400,-0.46%,1461359 +2017-02-17,75.03000,75.21000,74.47000,75.21000,64.74700,-0.03%,1547593 +2017-02-21,75.50000,75.88000,75.33000,75.73000,65.19400,0.69%,1386328 +2017-02-22,75.38000,75.55000,74.74000,75.27000,65.11700,-0.61%,1780126 +2017-02-23,75.46000,75.56000,73.96000,74.21000,64.20000,-1.41%,2011068 +2017-02-24,74.00000,74.30000,73.64000,74.30000,64.27800,0.12%,2099045 +2017-02-27,74.30000,74.83000,74.12000,74.79000,64.70200,0.66%,1112232 +2017-02-28,74.74000,74.86000,74.17000,74.47000,64.42500,-0.43%,1958467 +2017-03-01,74.68000,76.30000,74.68000,76.13000,65.86100,2.23%,1825470 +2017-03-02,76.00000,76.27000,75.36000,75.53000,65.34200,-0.79%,1210702 +2017-03-03,75.56000,75.60000,75.07000,75.52000,65.33300,-0.01%,1362446 +2017-03-06,74.74000,74.79000,73.48000,74.16000,64.15700,-1.80%,2120382 +2017-03-07,74.38000,74.59000,73.64000,74.36000,64.33000,0.27%,1553373 +2017-03-08,74.46000,74.81000,74.30000,74.55000,64.49400,0.26%,1073063 +2017-03-09,74.39000,74.77600,74.00000,74.29000,64.26900,-0.35%,1091651 +2017-03-10,74.12000,75.11000,74.12000,74.61000,64.54600,0.43%,1427878 +2017-03-13,74.64000,75.32800,74.45000,75.14000,65.00500,0.71%,2137623 +2017-03-14,74.80000,74.95800,74.09000,74.83000,64.73600,-0.41%,903940 +2017-03-15,75.50000,76.73000,75.33000,76.53000,66.20700,2.27%,1835323 +2017-03-16,76.77000,76.77000,76.02000,76.11000,65.84400,-0.55%,1041738 +2017-03-17,76.38000,76.38000,75.75000,76.13000,65.86100,0.03%,1716957 +2017-03-20,76.23000,76.23000,75.66000,75.73000,65.51500,-0.53%,1489965 +2017-03-21,76.02000,76.19000,73.51000,73.60000,63.67200,-2.81%,2233348 +2017-03-22,73.64000,74.60000,73.46000,74.49000,64.44200,1.21%,3167557 +2017-03-23,74.40000,75.20000,74.04000,74.42000,64.38200,-0.09%,2144432 +2017-03-24,74.74000,75.20000,74.03000,74.32000,64.29500,-0.13%,963770 +2017-03-27,73.45000,74.72000,73.14000,74.46000,64.41600,0.19%,1417466 +2017-03-28,74.34000,75.37000,74.05000,75.03000,64.90900,0.77%,1321667 +2017-03-29,74.88000,75.12000,74.53000,74.57000,64.51100,-0.61%,989362 +2017-03-30,74.48000,74.99000,74.35000,74.87000,64.77100,0.40%,1427495 +2017-03-31,74.64000,74.87000,74.44000,74.55000,64.49400,-0.43%,1627623 +2017-04-03,74.67000,74.87000,73.06000,73.67000,63.73300,-1.18%,2065557 +2017-04-04,73.61000,73.86000,73.10000,73.45000,63.54300,-0.30%,1873175 +2017-04-05,73.83000,74.36000,72.73000,72.86000,63.03200,-0.80%,1537784 +2017-04-06,72.92000,73.52000,72.51000,73.11000,63.24800,0.34%,1260185 +2017-04-07,72.95000,73.22000,72.64000,72.99000,63.14500,-0.16%,1254688 +2017-04-10,72.93000,73.86000,72.91000,73.50000,63.58600,0.70%,1674150 +2017-04-11,73.39000,73.50000,72.44000,73.29000,63.40400,-0.29%,1189472 +2017-04-12,73.00000,73.15300,72.21000,72.42000,62.65100,-1.19%,1236145 +2017-04-13,72.27000,72.74000,71.93000,71.93000,62.22800,-0.68%,782394 +2017-04-17,72.22000,72.78000,72.06000,72.77000,62.95400,1.17%,1096840 +2017-04-18,72.52000,73.21000,72.44000,73.08000,63.22200,0.43%,1007419 +2017-04-19,73.49000,73.98000,73.01000,73.18000,63.30900,0.14%,1060095 +2017-04-20,73.51000,74.34000,73.14000,74.12000,64.12200,1.28%,978334 +2017-04-21,73.54000,73.84500,72.95000,73.61000,63.68100,-0.69%,2348244 +2017-04-24,74.82000,75.25000,74.47000,75.21000,65.06500,2.17%,1898748 +2017-04-25,74.77000,75.80000,74.75000,75.60000,65.40300,0.52%,2811081 +2017-04-26,79.21000,79.69000,76.17000,76.65000,66.31100,1.39%,2646784 +2017-04-27,77.42000,77.91000,76.75000,76.99000,66.60500,0.44%,1727585 +2017-04-28,77.22000,77.72000,76.67000,77.37000,66.93400,0.49%,1414657 +2017-05-01,77.72000,77.72000,76.50000,76.70000,66.35400,-0.87%,1716457 +2017-05-02,76.97000,77.16000,74.95100,75.62000,65.42000,-1.41%,1945661 +2017-05-03,75.48000,75.84000,74.80000,75.07000,64.94400,-0.73%,1703551 +2017-05-04,75.28000,75.81000,75.18000,75.65000,65.44600,0.77%,1106220 +2017-05-05,75.95000,76.85000,75.12500,75.45000,65.27300,-0.26%,1158106 +2017-05-08,75.27000,75.87000,75.20000,75.82000,65.59300,0.49%,951636 +2017-05-09,75.70000,76.16100,75.58000,75.81000,65.58400,-0.01%,920028 +2017-05-10,75.77000,76.26000,75.58000,76.26000,65.97300,0.59%,1104201 +2017-05-11,75.81000,76.49000,75.49000,76.47000,66.15500,0.28%,1079644 +2017-05-12,76.48000,76.87000,75.31000,75.67000,65.46300,-1.05%,1634578 +2017-05-15,75.94000,76.56000,75.64000,75.99000,65.74000,0.42%,1154372 +2017-05-16,76.32000,76.47000,75.81000,76.43000,66.12100,0.58%,1393441 +2017-05-17,75.45000,75.57000,73.89000,73.95000,63.97500,-3.24%,1330459 +2017-05-18,73.59000,74.25000,73.01000,73.89000,63.92300,-0.08%,1316254 +2017-05-19,74.43000,75.06000,74.14000,74.67000,64.59800,1.06%,1335833 +2017-05-22,74.88000,75.52500,74.71000,75.46000,65.28100,1.06%,837615 +2017-05-23,75.48000,76.26000,75.06000,75.97000,65.72300,0.68%,1199842 +2017-05-24,75.90000,76.90000,75.80000,76.85000,66.83000,1.16%,1717712 +2017-05-25,77.13000,78.32000,76.81500,78.17000,67.97800,1.72%,2061939 +2017-05-26,77.93000,78.32000,77.68000,78.01000,67.83900,-0.20%,1251012 +2017-05-30,78.00000,79.15000,77.50000,79.01000,68.70800,1.28%,2464543 +2017-05-31,79.14000,79.50000,78.62000,78.85000,68.56900,-0.20%,1867331 +2017-06-01,79.17000,79.95000,78.80000,79.82000,69.41300,1.23%,1690219 +2017-06-02,79.94000,79.95000,79.41000,79.47000,69.10800,-0.44%,1034061 +2017-06-05,79.69000,80.33000,79.51000,79.88000,69.46500,0.52%,1370862 +2017-06-06,79.35000,79.63000,79.03000,79.43000,69.07400,-0.56%,1311187 +2017-06-07,79.64000,79.92000,79.24000,79.73000,69.33400,0.38%,1716347 +2017-06-08,79.91000,80.28000,79.10000,79.95000,69.52600,0.28%,1857329 +2017-06-09,80.05000,80.70000,79.00000,79.59000,69.21300,-0.45%,1343117 +2017-06-12,79.22000,79.41500,77.65000,78.34000,68.12600,-1.57%,1953181 +2017-06-13,78.60000,78.97400,77.93000,78.77000,68.50000,0.55%,1493427 +2017-06-14,79.00000,79.34000,78.22000,78.71000,68.44700,-0.08%,853485 +2017-06-15,78.17000,79.09000,78.00000,78.84000,68.56000,0.17%,1123662 +2017-06-16,78.94000,79.14000,78.19000,78.71000,68.44700,-0.16%,1609360 +2017-06-19,79.09000,80.10000,78.73000,80.03000,69.59500,1.68%,1529926 +2017-06-20,79.82000,80.12000,79.28000,79.30000,68.96000,-0.91%,1076839 +2017-06-21,79.48000,79.92000,78.82000,78.97000,68.67400,-0.42%,1256053 +2017-06-22,78.98000,79.19000,78.47000,78.81000,68.53400,-0.20%,1825416 +2017-06-23,78.90000,79.24000,78.59000,78.77000,68.50000,-0.05%,1006722 +2017-06-26,79.10000,79.45000,78.26000,78.65000,68.39500,-0.15%,1214311 +2017-06-27,78.58000,78.97000,77.95000,77.95000,67.78700,-0.89%,1055150 +2017-06-28,78.57000,79.22000,78.17000,78.91000,68.62100,1.23%,1259333 +2017-06-29,78.96000,79.16000,77.58000,78.09000,67.90800,-1.04%,1027571 +2017-06-30,78.36000,79.07000,78.13000,78.68000,68.42100,0.76%,1765895 +2017-07-03,78.98000,79.18000,78.09000,78.15000,67.96000,-0.67%,1421114 +2017-07-05,78.57000,78.97000,77.50000,78.84000,68.56000,0.88%,1397009 +2017-07-06,78.20000,78.75000,77.91000,78.24000,68.03900,-0.76%,2212666 +2017-07-07,78.66000,79.46000,78.58000,79.08000,68.76900,1.07%,1646347 +2017-07-10,79.00000,79.58000,78.88000,79.43000,69.07400,0.44%,1042144 +2017-07-11,79.58000,79.66000,78.72000,79.24000,68.90800,-0.24%,1424538 +2017-07-12,79.84000,81.38000,79.51000,81.19000,70.60400,2.46%,1873971 +2017-07-13,81.16000,81.86000,80.77000,81.22000,70.63000,0.04%,1403503 +2017-07-14,81.22000,81.70000,80.95000,81.49000,70.86500,0.33%,778731 +2017-07-17,81.44000,81.84000,81.14000,81.60000,70.96100,0.13%,662602 +2017-07-18,81.35000,81.81000,81.05000,81.80000,71.13500,0.25%,894151 +2017-07-19,82.00000,83.16500,81.64000,83.11000,72.27400,1.60%,1374129 +2017-07-20,83.09000,83.36000,82.25500,82.59000,71.82200,-0.63%,1072890 +2017-07-21,82.29000,82.50000,81.52000,82.03000,71.33500,-0.68%,1345891 +2017-07-24,81.99000,82.18000,81.36000,81.67000,71.02100,-0.44%,1570765 +2017-07-25,82.09000,83.37000,81.66000,83.22000,72.36900,1.90%,2220732 +2017-07-26,84.65000,85.20000,79.25000,80.65000,70.13400,-3.09%,3415200 +2017-07-27,80.67000,81.67000,79.94000,80.57000,70.06500,-0.10%,2314400 +2017-07-28,80.25000,82.06000,80.15000,81.89000,71.21300,1.64%,2031558 +2017-07-31,82.09000,82.30000,80.33000,80.39000,69.90800,-1.83%,1368279 +2017-08-01,80.70000,80.86500,79.17000,79.85000,69.43900,-0.67%,1802621 +2017-08-02,80.11000,80.66000,79.65000,80.64000,70.12600,0.99%,1664551 +2017-08-03,80.74000,80.74000,79.51000,79.72000,69.32600,-1.14%,1644024 +2017-08-04,80.03000,80.39000,79.79000,80.38000,69.90000,0.83%,953946 +2017-08-07,80.34000,81.21000,80.18000,80.90000,70.35200,0.65%,920286 +2017-08-08,80.74000,81.37000,80.45000,80.68000,70.16100,-0.27%,906823 +2017-08-09,80.38000,81.23500,80.25000,81.19000,70.60400,0.63%,1251789 +2017-08-10,80.63000,81.02000,78.76000,78.79000,68.51700,-2.96%,1286082 +2017-08-11,78.80000,79.18000,78.43000,78.66000,68.40400,-0.16%,1107537 +2017-08-14,79.00000,79.90000,79.00000,79.68000,69.29100,1.30%,755984 +2017-08-15,79.75000,80.22000,78.83000,78.89000,68.60400,-0.99%,1015272 +2017-08-16,79.34000,79.77000,79.26000,79.46000,69.10000,0.72%,738541 +2017-08-17,79.04000,79.26000,77.58000,77.61000,67.49100,-2.33%,1079852 +2017-08-18,77.45000,78.48500,77.15000,77.71000,67.57800,0.13%,1402285 +2017-08-21,77.89000,78.41000,77.38000,78.31000,68.10000,0.77%,784606 +2017-08-22,78.65000,79.13000,78.22000,78.75000,68.48200,0.56%,812507 +2017-08-23,78.17000,78.77000,77.91000,78.53000,68.63900,-0.28%,753655 +2017-08-24,78.69000,78.78000,78.06000,78.23000,68.37700,-0.38%,959421 +2017-08-25,78.70000,79.19000,78.37000,78.49000,68.60400,0.33%,941484 +2017-08-28,78.56000,78.56000,77.61000,77.77000,67.97400,-0.92%,1251032 +2017-08-29,77.27000,78.61000,77.16000,78.53000,68.63900,0.98%,1293412 +2017-08-30,78.63000,78.93500,78.40000,78.86000,68.92700,0.42%,766612 +2017-08-31,79.10000,79.71000,78.99000,79.60000,69.57400,0.94%,977333 +2017-09-01,79.77000,79.83000,78.83000,79.74000,69.69600,0.18%,1144642 +2017-09-05,79.42000,79.63000,78.50000,79.12000,69.15400,-0.78%,741029 +2017-09-06,79.58000,79.58000,78.54000,79.15000,69.18100,0.04%,1087869 +2017-09-07,79.56000,79.56000,78.53000,78.80000,68.87500,-0.44%,935529 +2017-09-08,78.66000,79.32000,78.38000,78.93000,68.98800,0.16%,979366 +2017-09-11,79.41000,80.97000,79.19700,80.97000,70.77100,2.58%,788100 +2017-09-12,81.12000,81.57000,80.91000,81.44000,71.18200,0.58%,904581 +2017-09-13,81.43000,81.48500,81.02000,81.47000,71.20800,0.04%,735252 +2017-09-14,81.25000,81.45000,81.02000,81.28000,71.04200,-0.23%,1009529 +2017-09-15,81.26000,82.16000,81.09000,82.15000,71.80300,1.07%,1628829 +2017-09-18,82.25000,82.90000,82.06000,82.62000,72.21400,0.57%,690739 +2017-09-19,82.75000,82.90000,82.29000,82.53000,72.13500,-0.11%,1010813 +2017-09-20,82.77000,82.84000,82.09000,82.51000,72.11700,-0.02%,906746 +2017-09-21,82.46000,82.97000,82.11000,82.21000,71.85500,-0.36%,916613 +2017-09-22,82.18000,82.53000,81.98000,82.36000,71.98600,0.18%,694653 +2017-09-25,82.09000,82.12500,80.93000,81.14000,70.92000,-1.48%,1253417 +2017-09-26,81.46000,82.22000,81.33000,82.05000,71.71500,1.12%,1402077 +2017-09-27,82.45000,83.23000,82.06000,82.77000,72.34500,0.88%,962528 +2017-09-28,82.60000,83.13000,82.37000,82.63000,72.22200,-0.17%,1153953 +2017-09-29,82.69000,83.34000,82.47000,83.06000,72.59800,0.52%,1056455 +2017-10-02,83.38000,83.82000,82.97000,83.79000,73.23600,0.88%,1060594 +2017-10-03,83.80000,84.91000,83.65000,84.86000,74.17100,1.28%,1233444 +2017-10-04,84.68000,85.76000,84.35000,85.76000,74.95800,1.06%,1516441 +2017-10-05,85.80000,86.10000,85.15000,86.08000,75.23800,0.37%,1122193 +2017-10-06,86.03000,86.42000,85.74000,86.23000,75.36900,0.17%,989757 +2017-10-09,86.57000,86.60000,85.92000,86.23000,75.36900,,783436 +2017-10-10,86.32000,86.53000,85.90000,86.51000,75.61400,0.32%,879821 +2017-10-11,86.59000,86.77000,86.24000,86.75000,75.82300,0.28%,981771 +2017-10-12,86.62000,87.62000,86.41100,87.44000,76.42600,0.80%,1058418 +2017-10-13,87.87000,87.94000,87.44000,87.74000,76.68900,0.34%,816855 +2017-10-16,88.00000,88.39000,87.68000,88.27000,77.15200,0.60%,492604 +2017-10-17,88.05000,88.24000,87.38000,87.73000,76.68000,-0.61%,879451 +2017-10-18,87.86000,87.99000,87.15000,87.52000,76.49600,-0.24%,1133839 +2017-10-19,87.22000,87.45000,86.41000,87.44000,76.42600,-0.09%,1027813 +2017-10-20,87.85000,88.58000,87.82000,88.47000,77.32700,1.18%,1006302 +2017-10-23,88.87000,88.92000,88.02000,88.08000,76.98600,-0.44%,893695 +2017-10-24,88.50000,89.21000,88.05000,89.09000,77.86900,1.15%,812269 +2017-10-25,88.80000,89.27000,88.32000,88.90000,77.70300,-0.21%,852289 +2017-10-26,89.42000,89.42000,88.30000,88.59000,77.43200,-0.35%,1427605 +2017-10-27,88.75000,89.42000,88.59000,89.42000,78.15700,0.94%,961960 +2017-10-30,89.47000,89.71000,89.02000,89.50000,78.22700,0.09%,1259026 +2017-10-31,89.50000,91.17000,89.42000,90.97000,79.51200,1.64%,1673596 +2017-11-01,92.86000,93.11000,90.23000,91.87000,80.29800,0.99%,2479020 +2017-11-02,92.26000,92.90000,91.44000,91.57000,80.03600,-0.33%,1060747 +2017-11-03,91.79000,92.79000,90.60100,92.73000,81.05000,1.27%,1218847 +2017-11-06,92.16000,93.68000,92.12000,92.97000,81.26000,0.26%,1343572 +2017-11-07,93.09000,93.29000,92.62000,93.23000,81.48700,0.28%,1178106 +2017-11-08,93.11000,93.75000,92.89000,93.70000,81.89800,0.50%,1117453 +2017-11-09,93.10000,93.75000,92.39000,92.92000,81.21600,-0.83%,1281827 +2017-11-10,93.47000,93.60000,92.87000,93.53000,81.74900,0.66%,1006471 +2017-11-13,93.09000,93.72500,92.84000,93.36000,81.60100,-0.18%,1224798 +2017-11-14,92.77000,93.83000,92.69000,93.82000,82.00300,0.49%,1352662 +2017-11-15,93.23000,93.28000,92.44000,92.77000,81.08500,-1.12%,1282869 +2017-11-16,93.41000,95.36500,93.30000,95.15000,83.16500,2.57%,1891245 +2017-11-17,95.03000,95.37000,94.61500,95.04000,83.06900,-0.12%,2988816 +2017-11-20,95.31000,96.15000,95.05000,95.89000,83.81200,0.89%,1500617 +2017-11-21,96.38000,96.68000,95.37000,95.95000,83.86500,0.06%,1708842 +2017-11-22,95.63000,95.82000,94.30000,94.51000,82.95600,-1.50%,1698225 +2017-11-24,94.91000,95.48000,94.59000,95.26000,83.61400,0.79%,685596 +2017-11-27,95.33000,95.48000,94.23000,94.80000,83.21000,-0.48%,1551682 +2017-11-28,95.15000,95.83000,94.76000,95.70000,84.00000,0.95%,1584209 +2017-11-29,95.87000,95.87000,93.69000,94.25000,82.72700,-1.52%,1683773 +2017-11-30,94.65000,94.96000,94.22000,94.44000,82.89400,0.20%,2316023 +2017-12-01,94.30000,94.37000,91.49000,93.73000,82.27100,-0.75%,2406005 +2017-12-04,94.47000,94.51000,92.87000,92.87000,81.51600,-0.92%,1586776 +2017-12-05,93.15000,93.45000,92.46200,92.56000,81.24400,-0.33%,1517179 +2017-12-06,92.31000,92.67000,92.00000,92.28000,80.99800,-0.30%,1989051 +2017-12-07,92.65000,94.15000,92.65000,93.89000,82.41100,1.74%,1797705 +2017-12-08,95.50000,95.50000,94.47000,94.82000,83.22800,0.99%,2076899 +2017-12-11,94.67000,95.40000,94.62000,95.04000,83.42100,0.23%,1405202 +2017-12-12,95.19000,96.10000,94.87000,95.65000,83.95600,0.64%,1996116 +2017-12-13,95.88000,96.08000,94.56000,95.27000,83.62300,-0.40%,1727499 +2017-12-14,95.77000,96.78000,95.50000,95.51000,83.83300,0.25%,1390646 +2017-12-15,96.06000,96.48000,95.49000,96.22000,84.45700,0.74%,2842736 +2017-12-18,96.92000,97.17000,95.80000,95.99000,84.25500,-0.24%,1479403 +2017-12-19,96.20000,96.49000,95.83000,95.91000,84.18400,-0.08%,1405996 +2017-12-20,96.45000,96.57000,95.80000,96.23000,84.46500,0.33%,1183959 +2017-12-21,96.56000,96.62000,95.51000,95.54000,83.86000,-0.72%,805112 +2017-12-22,95.65000,95.74000,94.29000,94.95000,83.34200,-0.62%,942560 +2017-12-26,94.77000,96.11000,94.34000,95.26000,83.61400,0.33%,1192307 +2017-12-27,95.27000,95.44000,94.57000,95.19000,83.55200,-0.07%,1073045 +2017-12-28,95.40000,95.47000,94.81000,95.24000,83.59600,0.05%,1009655 +2017-12-29,95.47000,95.57000,95.04000,95.04000,83.42100,-0.21%,859427 +2018-01-02,95.71000,95.71000,94.24000,95.32000,83.66700,0.29%,1770086 +2018-01-03,95.42000,97.17000,95.10000,96.93000,85.08000,1.69%,1791655 +2018-01-04,97.34000,97.92000,96.84000,97.38000,85.47500,0.46%,1398066 +2018-01-05,98.08000,99.70000,97.84000,99.60000,87.42300,2.28%,2307782 +2018-01-08,98.81000,99.90000,98.81000,99.81000,87.60800,0.21%,1571006 +2018-01-09,99.75000,99.94000,98.72000,98.82000,86.73900,-0.99%,1618569 +2018-01-10,98.66000,98.66000,97.87000,98.52000,86.47500,-0.30%,2253794 +2018-01-11,98.76000,99.40000,98.53000,99.26000,87.12500,0.75%,1198699 +2018-01-12,99.40000,100.70000,99.12000,100.17000,87.92400,0.92%,1492759 +2018-01-16,100.57000,101.01000,99.64000,100.11000,87.87100,-0.06%,1924928 +2018-01-17,100.73000,100.88000,100.20000,100.57000,88.27500,0.46%,1678229 +2018-01-18,100.70000,101.05000,99.80000,99.97000,87.74800,-0.60%,2143383 +2018-01-19,100.73000,101.56000,100.38000,100.73000,88.41500,0.76%,2090946 +2018-01-22,100.56000,101.26000,100.03000,101.26000,88.88000,0.53%,1642069 +2018-01-23,101.53000,101.93000,100.59000,100.70000,88.38900,-0.55%,1964477 +2018-01-24,108.10000,108.23000,102.18000,102.39000,89.87200,1.68%,4097671 +2018-01-25,102.79000,105.48000,102.27000,102.64000,90.09200,0.24%,2640402 +2018-01-26,103.25000,105.06000,102.73000,104.35000,91.59300,1.67%,2249770 +2018-01-29,103.50000,105.23000,103.50000,103.88000,91.18000,-0.45%,2662035 +2018-01-30,103.18000,103.30000,102.10000,102.33000,89.82000,-1.49%,1900180 +2018-01-31,102.90000,103.07000,102.05000,102.53000,89.99500,0.20%,2866431 +2018-02-01,102.28000,104.52000,102.19000,103.78000,91.09200,1.22%,1915675 +2018-02-02,103.32000,104.14000,102.05000,102.18000,89.68800,-1.54%,2798829 +2018-02-05,101.20000,103.06000,98.72000,98.72000,86.65100,-3.39%,2148882 +2018-02-06,97.14000,99.91000,96.00000,99.14000,87.02000,0.43%,3168021 +2018-02-07,98.86000,101.60000,98.42000,99.61000,87.43200,0.47%,1990620 +2018-02-08,99.73000,99.97000,95.19000,95.27000,83.62300,-4.36%,1864943 +2018-02-09,96.27000,97.24000,92.48000,96.40000,84.61500,1.19%,2887648 +2018-02-12,97.25000,99.27000,96.91000,98.70000,86.63300,2.39%,2199152 +2018-02-13,98.02000,99.12000,97.80000,98.79000,86.71200,0.09%,1083819 +2018-02-14,98.02000,99.98000,97.99000,99.74000,87.54600,0.96%,1511433 +2018-02-15,100.37000,101.42000,99.81000,101.40000,89.00300,1.66%,1466437 +2018-02-16,101.13000,102.83000,100.59000,102.10000,89.61800,0.69%,1658554 +2018-02-20,101.46000,103.22000,101.20000,102.51000,89.97800,0.40%,1244905 +2018-02-21,102.84000,104.16000,102.15000,102.17000,89.67900,-0.33%,1384628 +2018-02-22,102.02000,102.18000,100.72000,101.02000,89.02100,-1.13%,1352762 +2018-02-23,101.68000,102.32000,101.32000,102.27000,90.12200,1.24%,745028 +2018-02-26,102.91000,104.60000,102.48000,104.44000,92.03500,2.12%,1177502 +2018-02-27,104.39000,106.00000,104.31000,104.39000,91.99100,-0.05%,1370685 +2018-02-28,104.58000,105.34000,103.06000,103.09000,90.84500,-1.25%,1450757 +2018-03-01,103.02000,103.45000,99.93000,100.08000,88.19200,-2.92%,2264686 +2018-03-02,99.31000,101.53000,98.93000,101.38000,89.33800,1.30%,1397106 +2018-03-05,101.00000,102.06000,99.58000,101.59000,89.52300,0.21%,1654583 +2018-03-06,102.15000,102.79000,101.58000,101.93000,89.82300,0.33%,989581 +2018-03-07,100.82000,102.42000,100.61000,102.17000,90.03400,0.24%,2248281 +2018-03-08,102.65000,102.92000,102.02000,102.83000,90.61600,0.65%,1381138 +2018-03-09,103.32000,105.79000,103.13000,105.75000,93.18900,2.84%,1314480 +2018-03-12,105.62000,105.89000,104.59000,105.24000,92.74000,-0.48%,1278483 +2018-03-13,105.67000,105.81000,104.38000,104.62000,92.19300,-0.59%,1210732 +2018-03-14,105.00000,105.00000,103.34000,103.93000,91.58500,-0.66%,1063388 +2018-03-15,103.84000,105.08000,103.15000,104.51000,92.09600,0.56%,1220114 +2018-03-16,104.63000,105.23000,103.97000,104.44000,92.03500,-0.07%,1274351 +2018-03-19,104.20000,104.21000,102.24000,103.37000,91.09200,-1.02%,1103143 +2018-03-20,103.74000,105.17000,103.69000,104.54000,92.12300,1.13%,1272239 +2018-03-21,104.61000,106.00000,104.19000,104.68000,92.24600,0.13%,872082 +2018-03-22,103.50000,103.90000,100.38000,100.49000,88.55400,-4.00%,1443371 +2018-03-23,100.89000,100.89000,96.70000,96.84000,85.33700,-3.63%,1685751 +2018-03-26,98.23000,99.12000,97.20000,98.96000,87.20500,2.19%,1393924 +2018-03-27,99.89000,100.74000,97.25000,97.80000,86.18300,-1.17%,1859723 +2018-03-28,97.98000,98.27000,96.07000,96.34000,84.89700,-1.49%,1566751 +2018-03-29,97.33000,100.70000,97.09000,99.90000,88.03400,3.70%,1906988 +2018-04-02,99.34000,99.47000,95.80000,96.91000,85.39900,-2.99%,1265712 +2018-04-03,97.38000,98.37000,96.64000,98.30000,86.62400,1.43%,1448495 +2018-04-04,96.58000,98.50000,96.27000,98.34000,86.65900,0.04%,1478147 +2018-04-05,98.98000,99.33000,98.20000,98.79000,87.05600,0.46%,1053167 +2018-04-06,97.71000,98.03000,94.77000,95.91000,84.51800,-2.92%,1162085 +2018-04-09,96.75000,98.08000,96.03000,96.25000,84.81700,0.35%,1805806 +2018-04-10,97.95000,99.68000,97.80000,99.16000,87.38200,3.02%,2305807 +2018-04-11,98.35000,99.77000,98.17000,98.72000,86.99400,-0.44%,1987624 +2018-04-12,99.18000,99.92000,98.73000,99.10000,87.32900,0.38%,3376781 +2018-04-13,99.67000,99.97000,98.89000,99.37000,87.56700,0.27%,1370534 +2018-04-16,100.13000,100.13000,99.12000,99.62000,87.78700,0.25%,1208296 +2018-04-17,100.66000,101.30000,100.02000,100.85000,88.87100,1.23%,2082944 +2018-04-18,101.86000,102.65000,101.58000,102.18000,90.04300,1.32%,1395884 +2018-04-19,101.47000,101.59000,100.36000,101.05000,89.04700,-1.11%,1836142 +2018-04-20,101.35000,101.39000,99.95000,100.26000,88.35100,-0.78%,1653537 +2018-04-23,100.51000,101.21000,99.64000,100.01000,88.13100,-0.25%,1301135 +2018-04-24,100.64000,101.03000,96.65000,97.74000,86.13000,-2.27%,2225199 +2018-04-25,95.47000,96.51000,93.22000,94.38000,83.17000,-3.44%,3005898 +2018-04-26,94.66000,95.12000,93.59000,93.69000,82.56100,-0.73%,2336621 +2018-04-27,93.71000,94.39000,92.72000,93.23000,82.15600,-0.49%,2383368 +2018-04-30,93.47000,93.80000,91.75000,91.75000,80.85200,-1.59%,1860570 +2018-05-01,91.36000,91.83000,90.74000,91.80000,80.89600,0.05%,2259233 +2018-05-02,91.91000,93.02000,91.63000,91.80000,80.89600,,2503953 +2018-05-03,91.68000,91.99000,90.44000,91.65000,80.76400,-0.16%,1700112 +2018-05-04,91.08000,92.83000,91.05000,92.43000,81.45100,0.85%,1492991 +2018-05-07,92.65000,93.61000,92.36000,92.94000,81.90100,0.55%,1584376 +2018-05-08,92.51000,93.22000,92.51000,92.92000,81.88300,-0.02%,1829478 +2018-05-09,93.51000,93.84000,92.73000,93.46000,82.35900,0.58%,2380016 +2018-05-10,94.00000,94.45000,93.50000,94.28000,83.08100,0.88%,1528863 +2018-05-11,94.41000,95.41000,94.14000,94.58000,83.34600,0.32%,1376887 +2018-05-14,94.98000,95.43000,94.66000,95.05000,83.76000,0.50%,1434457 +2018-05-15,94.26000,94.96000,94.26000,94.88000,83.61000,-0.18%,1396339 +2018-05-16,94.87000,95.82000,94.60000,95.31000,83.98900,0.45%,1023860 +2018-05-17,95.10000,96.06000,94.81000,95.43000,84.09500,0.13%,1411300 +2018-05-18,95.53000,95.53000,94.74000,95.16000,83.85700,-0.28%,2619729 +2018-05-21,96.19000,96.65000,95.75000,95.93000,84.53500,0.81%,1216329 +2018-05-22,96.07000,96.39000,94.85000,94.91000,83.63700,-1.06%,1556427 +2018-05-23,94.39000,95.00000,93.84000,94.95000,83.67200,0.04%,1133061 +2018-05-24,94.42000,95.10000,93.78000,94.32000,83.50400,-0.66%,1400395 +2018-05-25,94.08000,94.42000,93.64000,94.12000,83.32700,-0.21%,758479 +2018-05-29,93.30000,93.75000,92.04000,92.99000,82.32700,-1.20%,1595679 +2018-05-30,93.75000,94.60000,93.43000,93.95000,83.17700,1.03%,1173238 +2018-05-31,93.76000,94.17000,92.98000,93.08000,82.40700,-0.93%,3450892 +2018-06-01,93.97000,94.86000,93.47000,94.59000,83.74300,1.62%,1280386 +2018-06-04,95.00000,95.33000,94.55000,94.68000,83.82300,0.10%,1372320 +2018-06-05,94.79000,95.46000,94.34000,95.41000,84.46900,0.77%,1671013 +2018-06-06,95.46000,97.46000,95.19000,97.46000,86.28400,2.15%,1970453 +2018-06-07,97.90000,97.90000,96.82000,97.51000,86.32900,0.05%,1703870 +2018-06-08,97.10000,97.50000,96.79000,97.25000,86.09800,-0.27%,1293824 +2018-06-11,97.39000,97.88000,96.87000,97.20000,86.05400,-0.05%,1703785 +2018-06-12,97.35000,97.51000,96.84000,97.49000,86.31100,0.30%,1300934 +2018-06-13,97.49000,97.73000,96.87000,97.14000,86.00100,-0.36%,1370551 +2018-06-14,97.83000,99.52000,97.44000,99.31000,87.92200,2.23%,1692029 +2018-06-15,98.99000,99.07000,97.79000,99.00000,87.64800,-0.31%,1684286 +2018-06-18,98.19000,98.42000,97.20000,98.28000,87.01000,-0.73%,1170959 +2018-06-19,97.33000,97.43000,95.65000,96.73000,85.63800,-1.58%,1646462 +2018-06-20,97.07000,97.17000,96.42000,96.64000,85.55800,-0.09%,1082329 +2018-06-21,96.57000,96.92000,95.27000,95.50000,84.54900,-1.18%,1878550 +2018-06-22,96.16000,96.16000,95.00000,95.13000,84.22100,-0.39%,1798616 +2018-06-25,94.75000,94.82000,93.06000,93.84000,83.07900,-1.36%,1874641 +2018-06-26,94.07000,94.56000,93.61000,93.95000,83.17700,0.12%,1286142 +2018-06-27,93.96000,94.67000,91.75000,91.82000,81.29100,-2.27%,1617265 +2018-06-28,91.44000,91.44000,88.71000,89.45000,79.19300,-2.58%,3179699 +2018-06-29,89.48000,90.63000,89.08000,90.06000,79.73300,0.68%,3620204 +2018-07-02,89.07000,90.56000,88.41000,90.49000,80.11400,0.48%,1671149 +2018-07-03,90.90000,91.44000,89.59000,89.69000,79.40500,-0.88%,815359 +2018-07-05,90.31000,91.26000,89.41000,91.26000,80.79500,1.75%,1521868 +2018-07-06,91.15000,91.61000,90.42000,91.22000,80.76000,-0.04%,986003 +2018-07-09,92.22000,92.90000,91.29000,92.77000,82.13200,1.70%,1140674 +2018-07-10,92.91000,93.67000,92.49000,93.54000,82.81400,0.83%,1044378 +2018-07-11,92.60000,92.60000,91.13000,91.24000,80.77800,-2.46%,988358 +2018-07-12,91.86000,92.62000,91.82000,92.18000,81.61000,1.03%,1630153 +2018-07-13,91.99000,92.45000,91.70000,91.85000,81.31800,-0.36%,1004692 +2018-07-16,92.09000,92.09000,91.02000,91.26000,80.79500,-0.64%,572821 +2018-07-17,91.01000,92.50000,90.35000,92.34000,81.75100,1.18%,1898119 +2018-07-18,92.75000,92.96000,92.13000,92.45000,81.84900,0.12%,1410493 +2018-07-19,92.10000,92.87000,91.93000,92.32000,81.73400,-0.14%,757538 +2018-07-20,91.97000,92.24000,91.54000,91.69000,81.17600,-0.68%,846384 +2018-07-23,91.56000,91.84000,90.96000,91.70000,81.18500,0.01%,1369472 +2018-07-24,92.35000,94.43000,92.35000,94.00000,83.22100,2.51%,2819955 +2018-07-25,90.82000,94.30000,90.04000,93.99000,83.21200,-0.01%,4421718 +2018-07-26,94.39000,95.79000,93.88000,94.26000,83.45100,0.29%,2991950 +2018-07-27,94.26000,95.13000,93.53000,94.00000,83.22100,-0.28%,1909212 +2018-07-30,94.17000,94.70000,93.17000,93.24000,82.54800,-0.81%,1999045 +2018-07-31,93.81000,94.43000,93.31000,93.57000,82.84000,0.35%,3044505 +2018-08-01,93.55000,94.17000,91.97000,92.66000,82.03500,-0.97%,1959498 +2018-08-02,91.94000,93.21000,91.53000,92.51000,81.90200,-0.16%,1548725 +2018-08-03,92.51000,93.16000,92.36000,93.09000,82.41500,0.63%,1243267 +2018-08-06,93.00000,94.07000,93.00000,94.03000,83.24800,1.01%,1023673 +2018-08-07,94.62000,95.37000,94.39000,94.92000,84.03600,0.95%,1567957 +2018-08-08,94.71000,95.03000,94.12000,94.71000,83.85000,-0.22%,974377 +2018-08-09,94.74000,95.22000,93.46000,93.65000,82.91100,-1.12%,1391395 +2018-08-10,92.68000,92.68000,91.73000,92.15000,81.58300,-1.60%,1648570 +2018-08-13,92.44000,93.50000,92.02000,92.37000,81.77800,0.24%,1425253 +2018-08-14,92.45000,93.48000,92.15000,93.24000,82.54800,0.94%,1159806 +2018-08-15,92.48000,92.71000,91.69000,92.50000,81.89300,-0.79%,1277142 +2018-08-16,93.16000,93.74000,92.66000,92.79000,82.15000,0.31%,1064289 +2018-08-17,92.71000,93.05000,92.34000,92.95000,82.29100,0.17%,2747763 +2018-08-20,93.14000,94.07000,93.14000,93.77000,83.01700,0.88%,2366162 +2018-08-21,93.97000,94.58000,93.40000,93.62000,82.88500,-0.16%,1226393 +2018-08-22,92.85000,92.87000,91.40000,92.17000,81.60100,-1.55%,2700368 +2018-08-23,91.55000,91.87000,90.65000,90.98000,80.93700,-1.29%,1682255 +2018-08-24,91.32000,91.67000,90.68000,91.54000,81.43500,0.62%,1328697 +2018-08-27,91.85000,92.94000,91.85000,92.59000,82.36900,1.15%,1219105 +2018-08-28,93.17000,93.17000,92.30000,92.49000,82.28000,-0.11%,1742206 +2018-08-29,92.50000,92.60000,91.93000,92.00000,81.84400,-0.53%,1779409 +2018-08-30,91.71000,91.93000,90.97000,91.37000,81.28400,-0.68%,3169618 +2018-08-31,91.15000,91.81000,90.98000,91.68000,81.56000,0.34%,2220978 +2018-09-04,91.69000,91.69000,90.19000,90.35000,80.37600,-1.45%,1771935 +2018-09-05,90.26000,91.08000,89.83000,90.61000,80.60800,0.29%,2271761 +2018-09-06,90.19000,90.56000,89.41000,89.60000,79.70900,-1.11%,1927920 +2018-09-07,89.48000,90.36000,89.10000,90.32000,80.35000,0.80%,2063569 +2018-09-10,90.97000,91.39000,90.68000,91.15000,81.08800,0.92%,1276307 +2018-09-11,90.70000,91.07000,90.08000,90.89000,80.85700,-0.29%,1314621 +2018-09-12,90.78000,91.09000,90.08000,90.73000,80.71500,-0.18%,1153053 +2018-09-13,91.00000,92.16000,90.89000,91.73000,81.60400,1.10%,1608169 +2018-09-14,91.74000,92.14000,91.27000,91.77000,81.64000,0.04%,1460303 +2018-09-17,92.48000,92.71000,91.70000,91.88000,81.73800,0.12%,2282655 +2018-09-18,91.70000,91.87000,88.84000,89.76000,79.85200,-2.31%,2313796 +2018-09-19,90.06000,92.40000,89.54000,92.06000,81.89800,2.56%,2172107 +2018-09-20,92.75000,93.00000,92.13000,92.63000,82.40500,0.62%,1710317 +2018-09-21,93.33000,93.87000,92.43000,92.61000,82.38700,-0.02%,3198251 +2018-09-24,91.78000,92.14000,89.59000,90.58000,80.58100,-2.19%,1818168 +2018-09-25,90.26000,90.26000,88.86000,89.38000,79.51400,-1.32%,2148355 +2018-09-26,89.19000,89.59000,88.72000,88.99000,79.16700,-0.44%,1508133 +2018-09-27,89.07000,89.26000,88.01000,88.09000,78.36600,-1.01%,1993074 +2018-09-28,87.74000,88.62000,87.37000,87.93000,78.22400,-0.18%,2119264 +2018-10-01,86.91000,87.61000,85.84000,86.83000,77.24500,-1.25%,2775241 +2018-10-02,86.63000,87.53000,86.57000,86.91000,77.31600,0.09%,2545562 +2018-10-03,86.89000,87.78000,85.50000,86.80000,77.21800,-0.13%,1702414 +2018-10-04,86.83000,86.87000,85.33000,86.16000,76.64900,-0.74%,1565464 +2018-10-05,85.77000,86.38000,83.84000,84.19000,74.89600,-2.29%,1915646 +2018-10-08,84.08000,84.40000,83.06000,83.99000,74.71900,-0.24%,2040742 +2018-10-09,83.97000,84.05000,82.02000,82.38000,73.28600,-1.92%,3562221 +2018-10-10,82.37000,82.40000,80.37000,80.88000,71.95200,-1.82%,5172923 +2018-10-11,80.99000,81.39000,78.59000,78.66000,69.97700,-2.74%,2532925 +2018-10-12,79.58000,80.08000,77.70000,78.91000,70.19900,0.32%,1879337 +2018-10-15,78.71000,79.32000,78.53000,78.62000,69.94100,-0.37%,1986085 +2018-10-16,79.08000,80.15000,78.95000,80.06000,71.22200,1.83%,1505362 +2018-10-17,80.22000,80.22000,78.86000,79.55000,70.76900,-0.64%,1476106 +2018-10-18,79.13000,79.65000,78.25000,78.61000,69.93200,-1.18%,2069781 +2018-10-19,78.80000,78.95000,77.53000,77.55000,68.98900,-1.35%,1988535 +2018-10-22,77.86000,78.00000,77.11000,77.48000,68.92700,-0.09%,1100517 +2018-10-23,75.99000,77.06000,74.71000,76.72000,68.25100,-0.98%,3045649 +2018-10-24,76.96000,77.29000,74.03000,74.15000,65.96500,-3.35%,2325158 +2018-10-25,74.67000,76.03000,74.67000,75.82000,67.45000,2.25%,1961732 +2018-10-26,74.20000,76.30000,73.70000,74.86000,66.59600,-1.27%,2750684 +2018-10-29,76.28000,77.58000,74.64000,75.68000,67.32600,1.10%,2496429 +2018-10-30,75.82000,78.26000,75.22000,78.17000,69.54100,3.29%,4322160 +2018-10-31,75.99000,80.36000,75.34000,75.42000,67.09500,-3.52%,5473143 +2018-11-01,76.18000,77.69000,75.87000,77.25000,68.72300,2.43%,5263643 +2018-11-02,77.68000,78.32000,76.99000,77.44000,68.89200,0.25%,2714785 +2018-11-05,77.48000,78.89000,76.77000,78.67000,69.98600,1.59%,2232199 +2018-11-06,78.40000,79.01000,78.08000,78.40000,69.74600,-0.34%,2093825 +2018-11-07,78.93000,80.31000,78.53000,80.23000,71.37400,2.33%,2693312 +2018-11-08,79.90000,80.74000,79.77000,80.29000,71.42700,0.07%,1343631 +2018-11-09,79.67000,80.34000,78.80000,79.13000,70.39500,-1.44%,2170189 +2018-11-12,78.39000,78.86000,76.50000,76.66000,68.19800,-3.12%,2500454 +2018-11-13,77.11000,78.42000,76.59000,76.82000,68.34000,0.21%,2665251 +2018-11-14,77.28000,77.67000,75.87000,76.08000,67.68200,-0.96%,3191812 +2018-11-15,75.59000,77.33000,75.55000,76.83000,68.34900,0.99%,3921287 +2018-11-16,76.39000,78.44000,76.06000,77.65000,69.07800,1.07%,3995088 +2018-11-19,77.33000,77.52000,74.27000,74.62000,66.38300,-3.90%,2313998 +2018-11-20,73.55000,74.51000,73.26000,74.41000,66.19600,-0.28%,2093074 +2018-11-21,74.41000,76.25000,74.27000,75.14000,67.23700,0.98%,1941344 +2018-11-23,74.35000,75.45000,74.15000,74.96000,67.07600,-0.24%,724741 +2018-11-26,75.89000,76.09000,75.00000,75.43000,67.49600,0.63%,1460488 +2018-11-27,74.72000,75.25000,73.63000,73.97000,66.19000,-1.94%,2277713 +2018-11-28,74.45000,75.98000,73.42000,75.98000,67.98900,2.72%,2386610 +2018-11-29,75.66000,76.30000,75.31000,75.70000,67.73800,-0.37%,1361602 +2018-11-30,75.67000,76.99000,75.54000,76.93000,68.83900,1.62%,2259619 +2018-12-03,78.04000,78.74000,76.72000,77.83000,69.64400,1.17%,2242949 +2018-12-04,77.68000,77.68000,73.88000,74.17000,66.36900,-4.70%,3166542 +2018-12-06,73.11000,75.77000,72.59600,75.70000,67.73800,2.06%,3321779 +2018-12-07,75.42000,75.93000,73.02000,73.33000,65.61700,-3.13%,2990167 +2018-12-10,73.23000,74.47000,73.08000,74.09000,66.29700,1.04%,1852523 +2018-12-11,75.64000,75.64000,73.41000,73.85000,66.08300,-0.32%,2044035 +2018-12-12,75.24000,75.92000,74.42000,74.76000,66.89700,1.23%,1769965 +2018-12-13,75.36000,75.48000,73.26000,73.58000,65.84100,-1.58%,1467831 +2018-12-14,72.65000,73.26000,72.52000,73.00000,65.32200,-0.79%,2283160 +2018-12-17,72.78000,73.59000,71.67000,72.01000,64.43600,-1.36%,2270192 +2018-12-18,72.76000,73.67000,71.79000,73.14000,65.44700,1.57%,2788345 +2018-12-19,73.19000,74.50000,71.81000,72.28000,64.67800,-1.18%,3288556 +2018-12-20,72.16000,72.78000,70.56000,71.60000,64.06900,-0.94%,2811284 +2018-12-21,71.21000,73.16000,70.73000,71.99000,64.41800,0.54%,5081279 +2018-12-24,71.58000,72.08000,70.54000,70.72000,63.28200,-1.76%,1451128 +2018-12-26,70.93000,73.19000,69.84000,73.14000,65.44700,3.42%,1732477 +2018-12-27,72.25000,75.21000,71.82000,75.21000,67.30000,2.83%,1952491 +2018-12-28,75.43000,75.73000,74.20500,74.75000,66.88800,-0.61%,1651921 +2018-12-31,75.01000,75.67000,74.74000,75.63000,67.67500,1.18%,1683636 +2019-01-02,74.52000,75.96000,74.16000,75.24000,67.32600,-0.52%,1536597 +2019-01-03,73.91000,74.32000,72.24000,72.43000,64.81200,-3.73%,3610873 +2019-01-04,73.64000,74.93000,73.23000,74.33000,66.51200,2.62%,1919617 +2019-01-07,74.10000,75.93000,73.92000,75.80000,67.82700,1.98%,2723896 +2019-01-08,76.12000,76.46000,74.27000,75.55000,67.60400,-0.33%,2800968 +2019-01-09,75.78000,77.47000,75.54000,77.07000,68.96400,2.01%,1766777 +2019-01-10,76.66000,78.13000,76.29000,78.12000,69.90300,1.36%,1270287 +2019-01-11,77.43000,78.49000,77.41000,78.46000,70.20800,0.44%,1458092 +2019-01-14,77.82000,78.09000,77.00000,77.66000,69.49200,-1.02%,1235102 +2019-01-15,77.93000,78.12000,76.91000,77.32000,69.18800,-0.44%,1274888 +2019-01-16,77.31000,78.72000,77.31000,78.49000,70.23500,1.51%,2071371 +2019-01-17,77.92000,79.95000,77.62000,79.73000,71.34400,1.58%,1928350 +2019-01-18,79.83000,81.37000,79.54000,81.25000,72.70400,1.91%,1737258 +2019-01-22,80.67000,80.75000,78.91000,79.48000,71.12000,-2.18%,2931399 +2019-01-23,77.00000,80.87000,74.84000,76.00000,68.00600,-4.38%,6593313 +2019-01-24,75.72000,79.39000,75.62000,78.76000,70.47600,3.63%,2725328 +2019-01-25,79.76000,81.21000,79.38000,80.15000,71.72000,1.76%,2001521 +2019-01-28,78.97000,80.03000,78.83000,79.85000,71.45100,-0.37%,1193468 +2019-01-29,79.85000,80.14000,78.68000,78.75000,70.46700,-1.38%,1848019 +2019-01-30,79.20000,80.40000,78.53000,80.27000,71.82700,1.93%,1235887 +2019-01-31,80.00000,81.01000,79.53000,80.95000,72.43600,0.85%,1320153 +2019-02-01,81.12000,81.81000,80.78000,81.37000,72.81200,0.52%,1307631 +2019-02-04,81.66000,81.66000,80.64000,80.97000,72.45400,-0.49%,1191734 +2019-02-05,81.04000,81.75000,80.84000,81.75000,73.15200,0.96%,1315304 +2019-02-06,81.86000,83.16000,81.68000,82.99000,74.26100,1.52%,1917580 +2019-02-07,82.21000,82.32000,80.57000,80.96000,72.44500,-2.45%,1980816 +2019-02-08,80.26000,81.11000,79.54000,80.41000,71.95300,-0.68%,1824571 +2019-02-11,80.59000,80.62000,79.87000,80.08000,71.65700,-0.41%,1568775 +2019-02-12,80.58000,81.77000,80.26000,81.44000,72.87400,1.70%,2091910 +2019-02-13,81.68000,82.00000,81.00000,81.26000,72.71300,-0.22%,1913177 +2019-02-14,81.05000,81.67000,80.83000,80.86000,72.35500,-0.49%,1324481 +2019-02-15,81.68000,82.24000,81.36000,82.14000,73.50100,1.58%,1199929 +2019-02-19,82.14000,82.50000,81.65000,82.17000,73.52700,0.04%,1418496 +2019-02-20,82.39000,82.85000,82.28000,82.78000,74.07300,0.74%,1462030 +2019-02-21,82.34000,82.80000,82.10000,82.46000,74.18100,-0.39%,1204264 +2019-02-22,83.00000,83.46500,82.70000,83.35000,74.98100,1.08%,960179 +2019-02-25,83.96000,84.43000,83.85000,84.06000,75.62000,0.85%,1592630 +2019-02-26,84.10000,84.14000,83.31000,83.45000,75.07100,-0.73%,948107 +2019-02-27,83.10000,83.26000,82.26000,82.49000,74.20800,-1.15%,1089677 +2019-02-28,82.45000,82.81000,81.98000,82.09000,73.84800,-0.48%,1328992 +2019-03-01,82.81000,83.28000,82.48000,83.16000,74.81000,1.30%,1478755 +2019-03-04,83.39000,83.94000,82.37000,82.91000,74.58600,-0.30%,1826927 +2019-03-05,83.06000,83.16000,82.29000,82.53000,74.24400,-0.46%,1565012 +2019-03-06,82.71000,82.77000,81.47000,81.64000,73.44300,-1.08%,1262513 +2019-03-07,81.44000,81.44000,79.99000,81.12000,72.97500,-0.64%,1710001 +2019-03-08,80.43000,81.32000,80.06000,81.19000,73.03800,0.09%,1223093 +2019-03-11,81.35000,82.95000,81.35000,82.86000,74.54100,2.06%,1028944 +2019-03-12,83.03000,83.23000,81.98000,82.54000,74.25300,-0.39%,1426265 +2019-03-13,83.07000,83.69000,82.97000,83.42000,75.04400,1.07%,1400479 +2019-03-14,83.50000,83.96000,83.05000,83.29000,74.92700,-0.16%,1523086 +2019-03-15,83.19000,84.17000,83.19000,83.70000,75.29600,0.49%,2405728 +2019-03-18,83.86000,84.22000,83.00000,83.34000,74.97200,-0.43%,1858071 +2019-03-19,83.51000,84.09000,83.14000,83.47000,75.08900,0.16%,1246179 +2019-03-20,83.38000,83.38000,82.28000,82.64000,74.34300,-0.99%,2471223 +2019-03-21,82.23000,84.41000,82.09000,83.87000,75.44900,1.49%,1552299 +2019-03-22,83.41000,83.41000,81.48000,81.69000,73.48800,-2.60%,1723907 +2019-03-25,81.74000,81.91000,80.87000,81.08000,72.93900,-0.75%,1086392 +2019-03-26,81.14000,82.44000,81.06000,82.27000,74.01000,1.47%,1247452 +2019-03-27,82.39000,82.64000,80.86000,81.32000,73.15500,-1.15%,1506367 +2019-03-28,81.54000,81.88000,79.98000,80.01000,71.97700,-1.61%,2509326 +2019-03-29,80.73000,81.30000,80.31000,80.75000,72.64200,0.92%,2016092 +2019-04-01,82.35000,83.79000,82.03000,83.66000,75.26000,3.60%,1641944 +2019-04-02,83.71000,84.42000,83.12000,84.32000,75.85400,0.79%,1117370 +2019-04-03,84.90000,86.45000,84.90000,85.72000,77.11300,1.66%,2952376 +2019-04-04,85.79000,86.64000,85.51000,86.20000,77.54500,0.56%,1213600 +2019-04-05,86.50000,86.73000,85.91000,86.27000,77.60800,0.08%,947102 +2019-04-08,85.84000,86.70000,85.59000,86.67000,77.96800,0.46%,1048185 +2019-04-09,86.31000,86.55000,85.14000,85.30000,76.73600,-1.58%,971143 +2019-04-10,85.30000,86.24000,84.86000,86.08000,77.43700,0.91%,758008 +2019-04-11,86.32000,87.33000,85.76000,86.90000,78.17500,0.95%,1006724 +2019-04-12,87.68000,88.19000,87.17000,87.95000,79.11900,1.21%,1227514 +2019-04-15,88.03000,88.11000,87.03000,87.56000,78.76900,-0.44%,768065 +2019-04-16,87.90000,88.70000,87.72000,88.66000,79.75800,1.26%,859485 +2019-04-17,89.33000,89.78000,88.69000,89.02000,80.08200,0.41%,1311225 +2019-04-18,88.89000,89.56000,88.59000,89.43000,80.45100,0.46%,851372 +2019-04-22,89.01000,89.21000,88.39000,88.63000,79.73100,-0.89%,1006308 +2019-04-23,88.63000,89.84000,88.41000,89.81000,80.79300,1.33%,1803651 +2019-04-24,91.91000,96.78000,91.88000,95.83000,86.20800,6.70%,3194107 +2019-04-25,95.97000,96.31000,94.40000,95.51000,85.92000,-0.33%,1753283 +2019-04-26,95.39000,95.39000,93.96000,94.51000,85.02100,-1.05%,1299538 +2019-04-29,94.73000,94.91000,93.68000,94.21000,84.75100,-0.32%,1704576 +2019-04-30,93.90000,95.68000,93.18000,95.65000,86.04600,1.53%,1481118 +2019-05-01,95.00000,95.88000,94.40000,94.41000,84.93100,-1.30%,1704891 +2019-05-02,94.56000,95.27000,94.01000,94.51000,85.02100,0.11%,1064938 +2019-05-03,94.92000,95.76000,94.89000,95.65000,86.04600,1.21%,1126767 +2019-05-06,93.78000,94.28000,92.97000,93.75000,84.33700,-1.99%,1074115 +2019-05-07,92.39000,93.19000,91.40000,92.05000,82.80800,-1.81%,1141153 +2019-05-08,91.74000,92.14000,91.09000,91.14000,81.98900,-0.99%,1437611 +2019-05-09,90.01000,90.98000,89.41000,90.89000,81.76400,-0.27%,899565 +2019-05-10,90.54000,91.37000,89.47000,90.91000,81.78200,0.02%,918507 +2019-05-13,88.82000,89.45000,87.84000,88.14000,79.29000,-3.05%,1329007 +2019-05-14,88.49000,89.48000,88.35000,88.97000,80.03700,0.94%,943771 +2019-05-15,88.34000,90.08000,88.34000,89.88000,80.85600,1.02%,914370 +2019-05-16,89.94000,90.85000,89.36000,90.32000,81.25200,0.49%,1059097 +2019-05-17,89.27000,90.91000,89.27000,89.54000,80.55000,-0.86%,920149 +2019-05-20,88.45000,88.80000,87.57000,88.19000,79.33500,-1.51%,1130000 +2019-05-21,88.52000,89.76000,88.52000,89.27000,80.30700,1.22%,1204586 +2019-05-22,88.80000,89.29000,88.38000,88.43000,79.55100,-0.94%,942232 +2019-05-23,87.19000,87.19000,86.14000,86.73000,78.43600,-1.92%,933252 +2019-05-24,87.21000,87.82000,86.19000,86.67000,78.38200,-0.07%,843866 +2019-05-28,86.82000,87.18000,85.90000,86.29000,78.03800,-0.44%,2300897 +2019-05-29,86.00000,87.05000,85.75000,86.25000,78.00200,-0.05%,1323924 +2019-05-30,86.63000,87.29000,86.41000,86.86000,78.55300,0.71%,910678 +2019-05-31,85.79000,86.09000,83.86000,84.23000,76.17500,-3.03%,1916664 +2019-06-03,84.83000,85.86000,84.70000,85.26000,77.10600,1.22%,1303913 +2019-06-04,86.41000,88.18000,86.41000,88.10000,79.67500,3.33%,1110648 +2019-06-05,88.98000,89.11000,87.42000,88.59000,80.11800,0.56%,945477 +2019-06-06,88.74000,89.83000,88.26000,89.66000,81.08600,1.21%,836655 +2019-06-07,90.17000,91.32000,89.85000,90.91000,82.21600,1.39%,1037156 +2019-06-10,91.72000,93.11000,91.45000,91.51000,82.75900,0.66%,681323 +2019-06-11,92.19000,92.78000,91.14000,91.31000,82.57800,-0.22%,1208478 +2019-06-12,91.39000,91.91000,91.00000,91.87000,83.08400,0.61%,792417 +2019-06-13,92.06000,92.16000,91.58000,92.11000,83.30100,0.26%,623902 +2019-06-14,91.87000,91.87000,90.05000,90.66000,81.99000,-1.57%,710887 +2019-06-17,90.39000,90.82000,88.36000,90.46000,81.80900,-0.22%,996371 +2019-06-18,90.97000,92.78000,90.68000,92.71000,83.84400,2.49%,1290879 +2019-06-19,93.01000,93.46000,92.66000,93.38000,84.45000,0.72%,894451 +2019-06-20,95.00000,96.01000,94.60000,95.94000,86.76500,2.74%,1704113 +2019-06-21,95.78000,96.00000,94.98000,95.19000,86.08700,-0.78%,1641756 +2019-06-24,95.20000,95.84000,94.90000,95.00000,85.91500,-0.20%,863025 +2019-06-25,94.84000,95.26000,94.24000,94.41000,85.38100,-0.62%,1100298 +2019-06-26,94.92000,95.96000,94.82000,95.16000,86.06000,0.79%,943774 +2019-06-27,95.44000,95.91000,94.90000,95.16000,86.06000,,1195436 +2019-06-28,95.74000,95.99000,95.41000,95.78000,86.62000,0.65%,1196040 +2019-07-01,97.00000,97.99000,96.78000,97.35000,88.04000,1.64%,1116641 +2019-07-02,97.40000,97.40000,95.87000,96.09000,86.90100,-1.29%,1007663 +2019-07-03,96.00000,96.07000,95.23000,95.84000,86.67500,-0.26%,682631 +2019-07-05,95.22000,95.39000,94.32000,95.39000,86.26800,-0.47%,962745 +2019-07-08,94.64000,94.90000,93.59000,94.20000,85.19100,-1.25%,1184411 +2019-07-09,93.77000,94.15000,93.56000,93.99000,85.00100,-0.22%,1320972 +2019-07-10,94.23000,94.94000,93.65000,93.75000,84.78400,-0.26%,736317 +2019-07-11,94.16000,94.16000,92.48000,92.69000,83.82600,-1.13%,1516588 +2019-07-12,93.30000,94.58000,92.79000,94.44000,85.40800,1.89%,1619910 +2019-07-15,94.39000,94.67000,93.47000,93.52000,84.57600,-0.97%,1012373 +2019-07-16,92.17000,92.17000,90.04000,90.05000,81.43800,-3.71%,1865256 +2019-07-17,90.00000,90.00000,88.09000,88.22000,79.78300,-2.03%,2764251 +2019-07-18,88.25000,88.85000,87.05000,88.75000,80.26300,0.60%,1793983 +2019-07-19,89.21000,89.83000,88.33000,88.71000,80.22600,-0.05%,1131927 +2019-07-22,89.24000,89.99000,89.24000,89.47000,80.91400,0.86%,1170284 +2019-07-23,89.96000,91.25000,89.50000,91.20000,82.47800,1.93%,1562670 +2019-07-24,89.40000,92.65000,89.12000,91.38000,82.64100,0.20%,2347900 +2019-07-25,90.35000,91.96000,89.56000,91.95000,83.15700,0.62%,2258245 +2019-07-26,91.95000,93.81000,91.82000,93.65000,84.69400,1.85%,2193629 +2019-07-29,93.40000,94.47000,93.11000,94.01000,85.02000,0.38%,2119029 +2019-07-30,93.17000,94.27000,92.94000,93.35000,84.42300,-0.70%,2570446 +2019-07-31,93.53000,93.53000,91.14000,92.40000,83.56400,-1.02%,2202929 +2019-08-01,92.12000,93.57000,90.65000,90.98000,82.27900,-1.54%,2113858 +2019-08-02,90.50000,90.95000,89.42000,90.31000,81.67300,-0.74%,1873796 +2019-08-05,88.90000,89.26000,87.12000,87.68000,79.29500,-2.91%,2766814 +2019-08-06,88.48000,89.24000,87.76000,88.61000,80.13600,1.06%,1679654 +2019-08-07,87.33000,89.01000,87.15000,88.89000,80.38900,0.32%,1160178 +2019-08-08,89.46000,90.42000,88.93000,90.22000,81.59200,1.50%,1313975 +2019-08-09,90.00000,90.44000,89.21000,89.77000,81.18500,-0.50%,1014250 +2019-08-12,89.26000,89.33000,87.88000,88.17000,79.73800,-1.78%,1221649 +2019-08-13,88.15000,90.74000,87.62000,89.78000,81.19400,1.83%,848053 +2019-08-14,88.60000,88.89000,87.61000,87.99000,79.57500,-1.99%,1915280 +2019-08-15,87.92000,88.04000,86.55000,87.29000,78.94200,-0.80%,1329307 +2019-08-16,88.08000,90.07000,87.63000,89.99000,81.38400,3.09%,973682 +2019-08-19,91.00000,91.63000,90.85000,90.91000,82.21600,1.02%,930736 +2019-08-20,90.90000,90.90000,89.93000,90.10000,81.48400,-0.89%,1101215 +2019-08-21,91.25000,91.28000,90.13000,90.85000,82.16200,0.83%,699303 +2019-08-22,90.92000,91.37000,90.48000,90.73000,82.46900,-0.13%,897239 +2019-08-23,89.73000,90.92000,88.70000,89.29000,81.16000,-1.59%,2050442 +2019-08-26,90.00000,90.32000,88.08000,88.95000,80.85100,-0.38%,1558511 +2019-08-27,89.60000,89.78000,89.06000,89.66000,81.49700,0.80%,1150890 +2019-08-28,89.10000,89.79000,88.61000,89.18000,81.06000,-0.54%,1352926 +2019-08-29,90.56000,92.39000,90.28000,91.83000,83.46900,2.97%,1670426 +2019-08-30,92.42000,92.64000,91.14000,91.22000,82.91500,-0.66%,2363282 +2019-09-03,90.24000,90.38000,88.02000,89.05000,80.94200,-2.38%,1708198 +2019-09-04,89.78000,91.15000,89.78000,90.94000,82.66000,2.12%,1662879 +2019-09-05,92.11000,94.93000,91.94000,94.51000,85.90500,3.93%,1273391 +2019-09-06,94.74000,95.10000,94.02000,94.85000,86.21400,0.36%,816526 +2019-09-09,94.99000,95.16000,94.30000,95.09000,86.43200,0.25%,738368 +2019-09-10,94.87000,95.76000,94.27000,95.76000,87.04100,0.70%,776416 +2019-09-11,95.50000,96.00000,94.81000,95.99000,87.25000,0.24%,1747239 +2019-09-12,96.58000,97.74000,96.25000,97.00000,88.16800,1.05%,1154665 +2019-09-13,97.00000,97.49000,96.64000,96.69000,87.88700,-0.32%,1036561 +2019-09-16,96.16000,96.16000,95.03000,95.10000,86.44100,-1.64%,1143655 +2019-09-17,94.62000,94.70000,93.51000,94.55000,85.94100,-0.58%,2599567 +2019-09-18,94.62000,95.28000,94.02000,94.73000,86.10500,0.19%,1201515 +2019-09-19,94.84000,95.66000,94.37000,94.38000,85.78700,-0.37%,937395 +2019-09-20,94.93000,94.97000,93.17000,93.18000,84.69600,-1.27%,1409365 +2019-09-23,91.16000,92.13000,91.16000,91.57000,83.23300,-1.73%,1668874 +2019-09-24,92.18000,92.18000,91.02000,91.38000,83.06000,-0.21%,2373795 +2019-09-25,91.59000,92.84000,91.14000,92.66000,84.22400,1.40%,1497655 +2019-09-26,92.54000,93.36000,92.19000,93.09000,84.61400,0.46%,1265467 +2019-09-27,93.81000,93.98000,92.47000,92.71000,84.26900,-0.41%,640002 +2019-09-30,93.35000,93.81000,92.95000,93.18000,84.69600,0.51%,1158567 +2019-10-01,93.92000,94.28000,91.50000,91.53000,83.19600,-1.77%,1172565 +2019-10-02,90.97000,91.26000,88.35000,89.01000,80.90600,-2.75%,1469849 +2019-10-03,89.05000,89.60000,88.01000,89.36000,81.22400,0.39%,1179561 +2019-10-04,89.66000,89.93000,89.23000,89.89000,81.70600,0.59%,1074655 +2019-10-07,89.65000,90.17000,88.39000,88.50000,80.44200,-1.55%,1620987 +2019-10-08,87.71000,87.83000,85.47000,85.53000,77.74300,-3.36%,1911665 +2019-10-09,85.02000,87.46000,85.02000,87.12000,79.18800,1.86%,2048861 +2019-10-10,87.21000,89.09000,87.07000,88.07000,80.05100,1.09%,1030992 +2019-10-11,89.43000,91.24000,89.17000,90.15000,81.94200,2.36%,1040959 +2019-10-14,89.76000,90.49000,89.65000,90.42000,82.18700,0.30%,632449 +2019-10-15,90.42000,92.08000,90.20000,92.02000,83.64200,1.77%,959049 +2019-10-16,91.74000,93.22000,91.74000,92.64000,84.20500,0.67%,1266950 +2019-10-17,93.00000,93.25000,92.23000,93.00000,84.53300,0.39%,1182959 +2019-10-18,92.61000,93.21000,92.37000,92.81000,84.36000,-0.20%,929992 +2019-10-21,93.70000,94.14000,93.48000,93.77000,85.23200,1.03%,652851 +2019-10-22,93.62000,94.78000,93.08000,93.92000,85.36900,0.16%,830801 +2019-10-23,93.51000,93.97000,93.12000,93.54000,85.02300,-0.40%,1023169 +2019-10-24,94.49000,94.53000,93.65000,93.88000,85.33200,0.36%,1162045 +2019-10-25,94.00000,94.45000,93.61000,94.10000,85.53200,0.23%,1678947 +2019-10-28,94.51000,95.17000,94.30000,94.56000,85.95100,0.49%,2050490 +2019-10-29,94.45000,95.46000,94.26000,94.43000,85.83200,-0.14%,1583856 +2019-10-30,91.00000,93.58000,87.93000,90.15000,81.94200,-4.53%,2818461 +2019-10-31,89.91000,90.15000,88.38000,89.50000,81.35100,-0.72%,2527937 +2019-11-01,90.34000,91.55000,89.86000,91.52000,83.18700,2.26%,1624463 +2019-11-04,92.60000,94.70000,92.00000,94.45000,85.85100,3.20%,2042056 +2019-11-05,94.63000,94.99000,94.24000,94.56000,85.95100,0.12%,1193434 +2019-11-06,94.77000,94.77000,93.12000,93.94000,85.38700,-0.66%,1493409 +2019-11-07,94.89000,94.89000,93.91000,94.01000,85.45100,0.07%,1305290 +2019-11-08,93.61000,94.01000,93.35000,93.90000,85.35100,-0.12%,901271 +2019-11-11,93.28000,94.03000,93.24000,93.63000,85.10500,-0.29%,592358 +2019-11-12,93.98000,94.13000,92.85000,93.18000,84.69600,-0.48%,1112252 +2019-11-13,93.00000,93.78000,92.40000,93.64000,85.11400,0.49%,1322648 +2019-11-14,93.47000,93.83000,92.87000,92.90000,84.44200,-0.79%,693263 +2019-11-15,93.69000,93.69000,92.93000,93.10000,84.62300,0.22%,1278313 +2019-11-18,93.03000,93.04000,91.57000,92.45000,84.03300,-0.70%,1813096 +2019-11-19,92.92000,92.92000,91.78000,92.60000,84.16900,0.16%,1342864 +2019-11-20,92.47000,92.71000,91.35000,91.83000,83.46900,-0.83%,972076 +2019-11-21,91.37000,91.47000,90.54000,90.85000,82.99600,-1.07%,1176541 +2019-11-22,91.60000,91.85000,90.51000,90.59000,82.75900,-0.29%,817090 +2019-11-25,91.14000,93.20000,90.68000,93.13000,85.07900,2.80%,1438522 +2019-11-26,93.40000,93.49000,92.56000,93.30000,85.23500,0.18%,2046778 +2019-11-27,93.46000,93.88000,92.70000,93.41000,85.33500,0.12%,1131011 +2019-11-29,93.35000,93.40000,92.55000,92.71000,84.69600,-0.75%,575338 +2019-12-02,92.65000,92.84000,90.85000,90.96000,83.09700,-1.89%,1442323 +2019-12-03,89.84000,89.88000,89.04000,89.59000,81.84500,-1.51%,1370377 +2019-12-04,90.58000,91.79000,90.45000,90.50000,82.67700,1.02%,1039492 +2019-12-05,90.83000,91.31000,90.01000,91.15000,83.27100,0.72%,1616357 +2019-12-06,92.01000,92.98000,92.01000,92.15000,84.18400,1.10%,1216522 +2019-12-09,92.00000,92.07000,91.11000,91.56000,83.64500,-0.64%,2218822 +2019-12-10,91.73000,92.26000,91.34000,91.53000,83.61800,-0.03%,1210393 +2019-12-11,92.05000,93.24000,91.79000,93.15000,85.09800,1.77%,962342 +2019-12-12,92.96000,94.73000,92.82000,94.45000,86.28500,1.40%,1448033 +2019-12-13,94.98000,95.83000,93.90000,94.00000,85.87400,-0.48%,1172316 +2019-12-16,94.48000,96.10000,94.48000,95.21000,86.98000,1.29%,1035938 +2019-12-17,95.66000,95.96000,95.27000,95.45000,87.19900,0.25%,1189527 +2019-12-18,96.01000,96.01000,94.58000,95.51000,87.25400,0.06%,1465615 +2019-12-19,95.17000,95.52000,94.92000,95.41000,87.16200,-0.10%,1107161 +2019-12-20,95.70000,96.03000,95.36000,95.92000,87.62800,0.53%,2548883 +2019-12-23,96.11000,96.12000,95.06000,95.08000,86.86100,-0.88%,964647 +2019-12-24,95.14000,95.25000,94.74000,95.20000,86.97000,0.13%,338592 +2019-12-26,95.50000,95.50000,94.75000,95.31000,87.07100,0.12%,970830 +2019-12-27,95.89000,95.97000,95.29000,95.51000,87.25400,0.21%,643822 +2019-12-30,95.70000,95.77000,94.95000,95.58000,87.31800,0.07%,1006548 +2019-12-31,95.31000,95.88000,95.08000,95.84000,87.55500,0.27%,1599256 +2020-01-02,96.85000,97.09000,95.74000,96.51000,88.16700,0.70%,1866482 +2020-01-03,94.96000,95.57000,94.55000,95.37000,87.12600,-1.18%,1439794 +2020-01-06,94.80000,95.27000,94.44000,94.71000,86.52300,-0.69%,1148665 +2020-01-07,94.38000,96.84000,93.88000,96.67000,88.31300,2.07%,2103742 +2020-01-08,96.96000,98.16000,96.86000,97.67000,89.22700,1.03%,2000979 +2020-01-09,98.10000,98.31000,97.27000,97.77000,89.31800,0.10%,1253950 +2020-01-10,97.92000,98.23000,97.69000,98.07000,89.59200,0.31%,1528650 +2020-01-13,98.21000,98.21000,97.25000,97.92000,89.45500,-0.15%,1225371 +2020-01-14,98.80000,100.78000,98.56000,100.32000,91.64800,2.45%,2502090 +2020-01-15,99.68000,99.91000,98.61000,98.84000,90.29600,-1.48%,1275373 +2020-01-16,99.40000,99.52000,98.63000,99.50000,90.89900,0.67%,1395761 +2020-01-17,99.58000,100.25000,99.34000,100.18000,91.52000,0.68%,1709720 +2020-01-21,100.58000,100.68000,99.34000,99.50000,90.89900,-0.68%,2619998 +2020-01-22,99.83000,100.26000,98.95000,98.95000,90.39600,-0.55%,1464414 +2020-01-23,98.31000,100.42000,97.78000,100.37000,91.69400,1.44%,1728021 +2020-01-24,101.00000,101.00000,98.15000,98.40000,89.89400,-1.96%,1794792 +2020-01-27,96.65000,97.57000,96.33000,96.84000,88.46900,-1.59%,2012022 +2020-01-28,97.54000,98.24000,96.65000,98.10000,89.62000,1.30%,2131133 +2020-01-29,99.29000,100.90000,97.86000,98.07000,89.59200,-0.03%,2735771 +2020-01-30,97.17000,97.47000,93.89000,95.82000,87.53700,-2.29%,2750921 +2020-01-31,95.30000,95.66000,91.82000,92.18000,84.21100,-3.80%,1949384 +2020-02-03,92.89000,94.21000,92.60000,94.00000,85.87400,1.97%,2355583 +2020-02-04,95.71000,96.60000,94.58000,95.33000,87.08900,1.41%,2109915 +2020-02-05,96.04000,97.02000,95.62000,96.96000,88.57800,1.71%,2134507 +2020-02-06,97.09000,97.48000,94.55000,94.63000,86.45000,-2.40%,1505608 +2020-02-07,93.91000,93.91000,92.48000,93.22000,85.16200,-1.49%,1583646 +2020-02-10,92.66000,93.37000,91.96000,93.18000,85.12500,-0.04%,1226891 +2020-02-11,93.73000,95.11000,93.42000,93.45000,85.37200,0.29%,1530388 +2020-02-12,94.39000,94.97000,93.69000,94.92000,86.71500,1.57%,1971630 +2020-02-13,94.47000,94.99000,93.77000,94.54000,86.36700,-0.40%,1609996 +2020-02-14,94.56000,94.90000,92.75000,93.30000,85.23500,-1.31%,1433930 +2020-02-18,92.74000,92.87000,91.42000,91.98000,84.02900,-1.41%,1651350 +2020-02-19,92.47000,93.75000,92.09000,93.38000,85.30800,1.52%,1147005 +2020-02-20,92.35000,93.56000,92.05000,92.92000,85.30800,-0.49%,987804 +2020-02-21,92.04000,92.63000,90.90000,91.73000,84.21500,-1.28%,1363002 +2020-02-24,88.91000,89.18000,87.27000,88.09000,80.87300,-3.97%,1914574 +2020-02-25,89.00000,89.02000,86.02000,86.35000,79.27600,-1.98%,2510828 +2020-02-26,86.94000,88.73000,86.15000,86.16000,79.10200,-0.22%,2286447 +2020-02-27,84.19000,86.26000,83.12000,83.19000,76.37500,-3.45%,2269574 +2020-02-28,80.43000,83.08000,78.83000,82.87000,76.08100,-0.38%,3458347 +2020-03-02,83.62000,85.36000,81.55000,85.35000,78.35800,2.99%,2015248 +2020-03-03,85.14000,86.48000,82.30000,83.00000,76.20000,-2.75%,2237705 +2020-03-04,84.09000,85.83000,83.01000,85.80000,78.77100,3.37%,1645549 +2020-03-05,82.94000,83.40000,81.00000,81.37000,74.70400,-5.16%,2027377 +2020-03-06,77.65000,79.86000,77.23000,78.69000,72.24400,-3.29%,2955755 +2020-03-09,72.88000,75.70000,72.01000,74.14000,68.06600,-5.78%,3217534 +2020-03-10,76.78000,79.01000,75.09000,78.70000,72.25300,6.15%,2747662 +2020-03-11,76.12000,76.40000,72.06000,72.99000,67.01000,-7.26%,2831437 +2020-03-12,67.69000,74.93000,65.10000,67.60000,62.06200,-7.38%,3853309 +2020-03-13,71.22000,72.65000,65.47000,70.21000,64.45800,3.86%,4747759 +2020-03-16,56.17000,66.59000,56.13000,60.94000,55.94800,-13.20%,5085686 +2020-03-17,62.28000,65.91000,54.74000,63.06000,57.89400,3.48%,6008975 +2020-03-18,58.29000,61.30000,49.97000,53.08000,48.73200,-15.83%,5309768 +2020-03-19,52.62000,56.36000,48.62000,54.60000,50.12700,2.86%,4333677 +2020-03-20,55.81000,56.87000,52.31000,55.56000,51.00800,1.76%,4068013 +2020-03-23,53.93000,56.35000,53.31000,54.67000,50.19100,-1.60%,3602041 +2020-03-24,57.60000,60.96000,57.02000,60.56000,55.59900,10.77%,3292875 +2020-03-25,60.74000,67.39000,60.20000,63.49000,58.28900,4.84%,2708847 +2020-03-26,63.64000,68.45000,63.03000,68.20000,62.61300,7.42%,2705132 +2020-03-27,65.23000,66.33000,62.28000,62.78000,57.63700,-7.95%,2018745 +2020-03-30,62.64000,64.14000,61.84000,63.72000,58.50000,1.50%,1610400 +2020-03-31,63.11000,64.27000,62.05000,62.98000,57.82100,-1.16%,2138394 +2020-04-01,60.31000,61.94000,58.71000,59.12000,54.27700,-6.13%,2559672 +2020-04-02,59.06000,61.02000,57.94000,58.99000,54.15700,-0.22%,2410909 +2020-04-03,59.12000,61.13000,57.53000,58.69000,53.88200,-0.51%,2125369 +2020-04-06,61.48000,66.15000,61.48000,65.62000,60.24400,11.81%,2107520 +2020-04-07,68.33000,69.47000,64.87000,65.04000,59.71200,-0.88%,2190701 +2020-04-08,65.96000,69.92000,65.56000,69.06000,63.40200,6.18%,1580176 +2020-04-09,69.60000,72.27000,69.27000,71.17000,65.34000,3.06%,3026201 +2020-04-13,70.95000,71.19000,68.60000,69.12000,63.45800,-2.88%,1897207 +2020-04-14,70.44000,71.93000,69.73000,69.97000,64.23800,1.23%,1649434 +2020-04-15,67.52000,68.46000,64.80000,65.41000,60.05100,-6.52%,2001646 +2020-04-16,65.88000,66.10000,62.88000,63.66000,58.44500,-2.68%,2623509 +2020-04-17,65.23000,68.18000,65.05000,67.44000,61.91500,5.94%,4389861 +2020-04-20,66.04000,67.85000,64.79000,66.58000,61.12600,-1.28%,2251930 +2020-04-21,64.98000,66.31000,63.55000,64.55000,59.26200,-3.05%,2397423 +2020-04-22,66.53000,67.52000,65.76000,67.28000,61.76800,4.23%,1748949 +2020-04-23,67.52000,69.10000,67.49000,68.15000,62.56700,1.29%,2137197 +2020-04-24,68.76000,70.61000,68.49000,70.15000,64.40300,2.93%,1887455 +2020-04-27,70.64000,73.79000,70.55000,73.47000,67.45100,4.73%,1972144 +2020-04-28,78.54000,79.83000,73.20000,73.65000,67.61600,0.24%,3449924 +2020-04-29,76.04000,78.52000,75.42000,78.38000,71.95900,6.42%,2743166 +2020-04-30,77.01000,77.01000,73.40000,73.46000,67.44200,-6.28%,2241303 +2020-05-01,71.56000,71.69000,70.03000,70.58000,64.79800,-3.92%,1510246 +2020-05-04,70.07000,70.55000,68.48000,69.46000,63.77000,-1.59%,1256211 +2020-05-05,70.40000,71.94000,70.24000,70.82000,65.01800,1.96%,1634021 +2020-05-06,71.06000,72.20000,69.81000,71.83000,65.94600,1.43%,1248979 +2020-05-07,72.90000,74.53000,72.75000,73.32000,67.31300,2.07%,1259568 +2020-05-08,74.67000,77.17000,74.41000,76.75000,70.46200,4.68%,1668052 +2020-05-11,75.56000,75.88000,74.08000,74.61000,68.49800,-2.79%,1399214 +2020-05-12,74.56000,74.66000,71.39000,71.41000,65.56000,-4.29%,1358769 +2020-05-13,70.73000,71.40000,68.21000,68.75000,63.11800,-3.72%,1082835 +2020-05-14,67.86000,69.99000,66.61000,69.85000,64.12800,1.60%,2054018 +2020-05-15,69.13000,70.25000,68.82000,70.04000,64.30200,0.27%,3278880 +2020-05-18,72.84000,76.62000,72.57000,76.27000,70.02200,8.89%,1640214 +2020-05-19,76.45000,77.76000,75.44000,76.37000,70.11400,0.13%,1540142 +2020-05-20,77.59000,79.37000,77.37000,78.35000,71.93100,2.59%,2285961 +2020-05-21,77.40000,78.15000,76.12000,76.29000,70.48100,-2.63%,1531923 +2020-05-22,76.34000,76.68000,74.90000,76.23000,70.42500,-0.08%,1186299 +2020-05-26,79.27000,81.21000,78.74000,80.62000,74.48100,5.76%,1729642 +2020-05-27,81.92000,83.32000,80.58000,83.22000,76.88300,3.23%,1740620 +2020-05-28,83.85000,85.48000,82.33000,82.78000,76.47700,-0.53%,3425079 +2020-05-29,82.31000,82.31000,79.55000,81.25000,75.06300,-1.85%,4787671 +2020-06-01,82.50000,84.70000,81.63000,84.53000,78.09300,4.04%,2366607 +2020-06-02,85.04000,86.32000,84.50000,86.27000,79.70100,2.06%,2316781 +2020-06-03,87.95000,90.02000,87.01000,89.10000,82.31500,3.28%,2334260 +2020-06-04,88.08000,89.28000,87.34000,88.82000,82.05700,-0.31%,1747428 +2020-06-05,91.81000,92.91000,90.99000,91.04000,84.10800,2.50%,2753438 +2020-06-08,91.87000,92.46000,90.43000,91.65000,84.67100,0.67%,1977324 +2020-06-09,89.70000,89.91000,87.00000,87.08000,80.44900,-4.99%,2764796 +2020-06-10,87.53000,87.53000,85.10000,85.14000,78.65700,-2.23%,2802965 +2020-06-11,82.63000,82.66000,78.59000,78.87000,72.86400,-7.36%,1525386 +2020-06-12,81.70000,83.04000,77.66000,78.59000,72.60600,-0.36%,3650092 +2020-06-15,76.98000,80.19000,75.70000,79.94000,73.85300,1.72%,1925296 +2020-06-16,82.85000,83.94000,80.49000,82.20000,75.94100,2.83%,2512185 +2020-06-17,82.53000,82.53000,80.69000,81.41000,75.21100,-0.96%,1698073 +2020-06-18,80.63000,82.02000,80.06000,81.33000,75.13700,-0.10%,1159483 +2020-06-19,82.76000,82.82000,80.07000,80.70000,74.55500,-0.77%,2758369 +2020-06-22,80.29000,81.31000,79.11000,80.95000,74.78600,0.31%,1327385 +2020-06-23,82.03000,82.61000,81.34000,81.66000,75.44200,0.88%,2851054 +2020-06-24,81.01000,81.21000,77.75000,78.07000,72.12500,-4.40%,1664215 +2020-06-25,77.39000,79.05000,76.59000,78.98000,72.96600,1.17%,1316338 +2020-06-26,78.88000,79.36000,78.33000,78.68000,72.68900,-0.38%,2140429 +2020-06-29,79.13000,81.10000,78.65000,80.60000,74.46300,2.44%,946741 +2020-06-30,80.11000,82.13000,80.00000,81.55000,75.34000,1.18%,1921079 +2020-07-01,81.83000,81.95000,79.67000,80.06000,73.96400,-1.83%,1469617 +2020-07-02,81.40000,82.30000,80.60000,80.88000,74.72100,1.02%,1164125 +2020-07-06,82.62000,83.34000,82.01000,82.50000,76.21800,2.00%,927112 +2020-07-07,81.66000,82.13000,80.76000,80.83000,74.67500,-2.02%,1377448 +2020-07-08,81.33000,81.60000,79.34000,80.09000,73.99100,-0.92%,1514684 +2020-07-09,80.00000,80.16000,78.16000,79.06000,73.04000,-1.29%,1599180 +2020-07-10,78.70000,79.76000,78.49000,78.77000,72.77200,-0.37%,2293870 +2020-07-13,79.92000,81.17000,79.59000,79.79000,73.71400,1.29%,1760517 +2020-07-14,79.00000,81.56000,78.36000,81.47000,75.26600,2.11%,1796314 +2020-07-15,83.27000,85.61000,83.12000,85.49000,78.98000,4.93%,2043958 +2020-07-16,84.61000,85.47000,84.16000,84.72000,78.26900,-0.90%,1632662 +2020-07-17,84.88000,86.09000,84.30000,85.58000,79.06300,1.02%,2065834 +2020-07-20,84.98000,85.39000,83.80000,85.20000,78.71200,-0.44%,1316171 +2020-07-21,87.65000,88.03000,85.90000,86.14000,79.58100,1.10%,1384140 +2020-07-22,86.87000,87.55000,86.41500,86.78000,80.17200,0.74%,1032855 +2020-07-23,86.48000,88.33000,86.22000,88.31000,81.58600,1.76%,1849108 +2020-07-24,87.72000,87.93500,86.75500,87.27000,80.62500,-1.18%,2175992 +2020-07-27,87.84000,90.13000,86.96000,89.94000,83.09100,3.06%,1496462 +2020-07-28,88.95000,89.35000,86.87000,86.91000,80.29200,-3.37%,2363854 +2020-07-29,84.95000,90.99000,84.16000,89.89000,83.04500,3.43%,2335217 +2020-07-30,89.51000,89.91000,87.92000,89.20000,82.40800,-0.77%,2214175 +2020-07-31,88.76000,89.17000,87.46000,89.07000,82.28800,-0.15%,1778885 +2020-08-03,89.41000,90.15000,88.94000,89.79000,82.95300,0.81%,1206673 +2020-08-04,89.70000,91.07000,89.39000,91.07000,84.13500,1.43%,1878310 +2020-08-05,91.63000,92.52000,91.46000,92.24000,85.21600,1.28%,1377377 +2020-08-06,91.46000,92.17000,91.37400,91.71000,84.72700,-0.57%,1113545 +2020-08-07,91.12000,92.43000,91.12000,92.42000,85.38300,0.77%,1032237 +2020-08-10,92.55000,94.38500,92.53000,94.25000,87.07300,1.98%,1168615 +2020-08-11,95.86000,96.95000,94.79000,95.04000,87.80300,0.84%,2124901 +2020-08-12,95.15000,95.76000,94.63000,95.45000,88.18200,0.43%,1169098 +2020-08-13,94.92000,96.50000,94.57000,95.89000,88.58800,0.46%,1858778 +2020-08-14,95.06000,95.78100,94.34000,94.76000,87.54400,-1.18%,960078 +2020-08-17,95.12000,95.44000,94.48000,94.76000,87.54400,,853830 +2020-08-18,94.52000,95.00000,93.76000,94.04000,86.87900,-0.76%,1042327 +2020-08-19,94.18000,94.98000,93.78000,94.17000,86.99900,0.14%,1845564 +2020-08-20,93.05000,93.18000,92.37000,92.39000,85.79800,-1.89%,1225551 +2020-08-21,92.59000,93.70000,91.99000,93.54000,86.86600,1.24%,1582625 +2020-08-24,93.75000,94.94000,93.42000,94.68000,87.92500,1.22%,994707 +2020-08-25,95.00000,95.61000,94.34000,94.91000,88.13900,0.24%,1515871 +2020-08-26,95.25000,95.99000,94.53000,95.80000,88.96500,0.94%,1035505 +2020-08-27,95.92000,96.29000,95.19000,95.45000,88.64000,-0.37%,1272726 +2020-08-28,95.37000,98.06000,95.26000,97.94000,90.95200,2.61%,1858056 +2020-08-31,98.17000,98.68300,96.45000,96.60000,89.70800,-1.37%,2232373 +2020-09-01,96.28000,98.53000,95.81000,98.51000,91.48200,1.98%,1697066 +2020-09-02,99.00000,100.96000,97.88000,100.64000,93.46000,2.16%,1695159 +2020-09-03,99.85000,100.42000,96.99500,97.83000,90.85000,-2.79%,2396474 +2020-09-04,97.65000,99.71000,97.34000,98.75000,91.70500,0.94%,2213458 +2020-09-08,97.39000,97.76000,95.27000,95.40000,88.59400,-3.39%,1424978 +2020-09-09,96.88000,98.87000,96.66000,98.05000,91.05400,2.78%,1545029 +2020-09-10,99.08000,99.75000,96.68000,96.80000,89.89400,-1.27%,1354945 +2020-09-11,97.29000,98.80000,96.93000,97.83000,90.85000,1.06%,941510 +2020-09-14,98.95000,100.14000,98.80000,99.58000,92.47500,1.79%,1192777 +2020-09-15,100.29000,101.57000,99.75000,100.95000,93.74800,1.38%,1183860 +2020-09-16,102.25000,103.20000,101.32000,101.87000,94.60200,0.91%,1895209 +2020-09-17,100.80000,102.36000,100.00000,101.09000,93.87800,-0.77%,1495002 +2020-09-18,100.48000,101.81000,98.30000,98.59000,91.55600,-2.47%,2762813 +2020-09-21,97.31000,97.45000,95.05000,96.37000,89.49400,-2.25%,2240779 +2020-09-22,96.87000,97.99500,95.28000,96.33000,89.45700,-0.04%,1638942 +2020-09-23,96.13000,97.30000,93.73000,93.96000,87.25600,-2.46%,1488613 +2020-09-24,93.00000,95.22000,90.88000,94.18000,87.46100,0.23%,1920670 +2020-09-25,93.91000,95.93000,93.25000,95.37000,88.56600,1.26%,1654215 +2020-09-28,96.92000,98.26000,96.79500,97.09000,90.16300,1.80%,1484624 +2020-09-29,97.43000,97.97000,96.72500,97.45000,90.49700,0.37%,1614544 +2020-09-30,97.69000,99.64000,97.17000,97.74000,90.76700,0.30%,1443593 +2020-10-01,99.30000,99.41000,97.56000,98.55000,91.51900,0.83%,1350541 +2020-10-02,96.16000,99.31000,95.00000,98.36000,91.34200,-0.19%,947744 +2020-10-05,99.67000,101.63000,99.56500,101.37000,94.13800,3.06%,1474749 +2020-10-06,101.40000,103.10000,101.07500,101.83000,94.56500,0.45%,1968183 +2020-10-07,103.15000,105.17000,103.12000,104.55000,97.09100,2.67%,1492839 +2020-10-08,105.32000,106.26000,104.68000,106.01000,98.44700,1.40%,1190531 +2020-10-09,107.64000,109.27000,106.97000,107.35000,99.69100,1.26%,1372704 +2020-10-12,107.84000,108.38500,107.12000,107.33000,99.67200,-0.02%,1567582 +2020-10-13,107.06000,107.78000,106.18000,106.38000,98.79000,-0.89%,1361084 +2020-10-14,106.93000,107.43500,104.88000,105.65000,98.11200,-0.69%,1374163 +2020-10-15,104.73000,107.16000,104.09500,107.13000,99.48700,1.40%,1933064 +2020-10-16,107.87000,108.77000,106.75400,107.76000,100.07200,0.59%,1901647 +2020-10-19,107.94000,108.36900,105.10500,105.43000,97.90800,-2.16%,994416 +2020-10-20,107.29000,107.87000,105.98000,106.02000,98.45600,0.56%,1846006 +2020-10-21,106.07000,107.81000,105.78000,105.90000,98.34400,-0.11%,1416704 +2020-10-22,106.46000,107.38000,105.93000,106.29000,98.70700,0.37%,2237639 +2020-10-23,107.03000,107.45000,106.08000,106.30000,98.71600,0.01%,1870677 +2020-10-26,104.76000,104.82000,103.23000,103.97000,96.55200,-2.19%,1481889 +2020-10-27,103.61000,104.28000,101.57000,101.67000,94.41600,-2.21%,1644786 +2020-10-28,100.29000,100.99000,96.70000,96.87000,89.95900,-4.72%,2049828 +2020-10-29,96.28000,98.38000,95.96000,96.05000,89.19700,-0.85%,1889844 +2020-10-30,95.58000,96.90000,94.16000,96.88000,89.96800,0.86%,1295007 +2020-11-02,98.30000,100.54500,98.02000,99.50000,92.40100,2.70%,2217616 +2020-11-03,101.14000,102.92000,100.76000,101.78000,94.51800,2.29%,1216985 +2020-11-04,102.06000,103.32000,100.04000,101.35000,94.11900,-0.42%,1843505 +2020-11-05,103.06000,106.11000,101.65000,104.78000,97.30400,3.38%,1867748 +2020-11-06,104.77000,105.92000,104.39500,105.30000,97.78700,0.50%,1127967 +2020-11-09,113.34000,114.42000,105.76000,105.86000,98.30700,0.53%,2595917 +2020-11-10,106.31000,108.77500,106.18500,106.88000,99.25400,0.96%,1589805 +2020-11-11,108.01000,109.72000,106.83000,108.62000,100.87000,1.63%,2131877 +2020-11-12,107.47000,108.49000,105.59000,106.33000,98.74400,-2.11%,1579925 +2020-11-13,107.09000,109.78000,107.09000,109.54000,101.72500,3.02%,1491121 +2020-11-16,108.27000,111.57000,108.17000,111.05000,103.12700,1.38%,1676353 +2020-11-17,110.13000,112.02500,109.48000,111.18000,103.24800,0.12%,1385947 +2020-11-18,111.33000,112.32000,110.30000,110.31000,102.44000,-0.78%,2032344 +2020-11-19,109.48000,111.64000,108.68000,111.34000,103.84200,0.93%,1376423 +2020-11-20,111.35000,111.47000,110.55500,110.68000,103.22600,-0.59%,1179628 +2020-11-23,112.00000,113.38000,111.37000,112.97000,105.36200,2.07%,1189212 +2020-11-24,113.78000,117.00000,113.69000,116.93000,109.05600,3.51%,1805771 +2020-11-25,116.08000,116.49000,114.37900,114.93000,107.19000,-1.71%,996535 +2020-11-27,115.83000,116.21700,115.01000,115.31000,107.54500,0.33%,621461 +2020-11-30,114.60000,115.35000,113.00500,113.97000,106.29500,-1.16%,2432451 +2020-12-01,116.10000,117.18000,114.20000,114.64000,106.92000,0.59%,1668071 +2020-12-02,114.44000,116.30000,114.20000,115.86000,108.05800,1.06%,1286776 +2020-12-03,116.22000,118.03000,115.70000,117.97000,110.02600,1.82%,2636264 +2020-12-04,118.16000,120.18000,118.16000,119.66000,111.60200,1.43%,1794643 +2020-12-07,119.32000,119.74000,118.17000,118.65000,110.66000,-0.84%,2192948 +2020-12-08,118.38000,119.49000,118.11000,118.99000,110.97700,0.29%,1401041 +2020-12-09,119.01000,119.96000,118.48000,118.82000,110.81800,-0.14%,2358750 +2020-12-10,118.12000,118.94000,117.75000,118.47000,110.49200,-0.29%,1727445 +2020-12-11,117.67000,118.72000,117.50000,118.08000,110.12800,-0.33%,1377689 +2020-12-14,118.83000,119.11000,117.17000,117.17000,109.27900,-0.77%,1618712 +2020-12-15,118.44000,118.81000,116.97000,117.91000,109.97000,0.63%,2818466 +2020-12-16,118.36000,118.36000,115.56000,115.68000,107.89000,-1.89%,1550108 +2020-12-17,116.66000,117.32000,115.52000,116.16000,108.33700,0.41%,1633626 +2020-12-18,116.30000,117.92000,115.35000,117.49000,109.57800,1.14%,2979941 +2020-12-21,115.31000,117.43000,115.18000,117.05000,109.16800,-0.37%,1164659 +2020-12-22,117.45000,117.61000,115.59000,116.79000,108.92500,-0.22%,1178462 +2020-12-23,117.89000,119.86000,117.77000,119.65000,111.59200,2.45%,2120003 +2020-12-24,119.38000,120.25000,118.93000,119.82000,111.75100,0.14%,627279 +2020-12-28,120.67000,121.18000,119.68000,119.92000,111.84400,0.08%,651372 +2020-12-29,120.08000,120.35000,118.00000,118.15000,110.19300,-1.48%,888556 +2020-12-30,119.00000,120.35000,119.00000,119.76000,111.69500,1.36%,697808 +2020-12-31,119.74000,121.23000,119.34000,121.07000,112.91700,1.09%,760013 +2021-01-04,121.19000,122.41000,118.98000,120.30000,112.19900,-0.64%,1386468 +2021-01-05,120.67000,122.85300,120.39000,122.61000,114.35300,1.92%,1191381 +2021-01-06,125.00000,127.89000,124.45000,126.13000,117.63600,2.87%,2306146 +2021-01-07,127.16000,129.47000,126.80000,128.66000,119.99600,2.01%,1875028 +2021-01-08,129.89000,131.75000,128.24000,130.47000,121.68400,1.41%,2301341 +2021-01-11,128.49000,130.67000,128.49000,130.47000,121.68400,,2445801 +2021-01-12,130.89000,131.03500,128.38000,129.53000,120.80700,-0.72%,1472948 +2021-01-13,129.86000,130.48000,129.23500,129.91000,121.16100,0.29%,1430268 +2021-01-14,130.56000,131.96900,130.10000,130.20000,121.43200,0.22%,1970816 +2021-01-15,129.38000,129.38000,127.04000,127.95000,119.33300,-1.73%,1482536 +2021-01-19,129.67000,130.47500,129.04000,129.52000,120.79800,1.23%,1612532 +2021-01-20,130.11000,131.34000,129.01000,130.38000,121.60000,0.66%,1362462 +2021-01-21,130.74000,131.80000,129.72800,130.31000,121.53500,-0.05%,1498081 +2021-01-22,129.07000,129.56000,128.18000,128.39000,119.74400,-1.47%,1540510 +2021-01-25,127.71000,128.91000,126.42000,127.70000,119.10000,-0.54%,1479423 +2021-01-26,127.55000,127.69000,123.48000,123.54000,115.22000,-3.26%,2722718 +2021-01-27,122.50000,125.00000,116.87000,119.93000,111.85400,-2.92%,2443956 +2021-01-28,121.70000,124.12000,119.70000,119.85000,111.77900,-0.07%,3148439 +2021-01-29,119.06000,121.31000,117.86000,120.40000,112.29200,0.46%,3439380 +2021-02-01,122.19000,125.40000,121.01000,124.53000,116.14400,3.43%,2544616 +2021-02-02,126.31000,126.82000,123.79500,124.20000,115.83600,-0.26%,2396896 +2021-02-03,124.50000,129.10000,124.16000,128.69000,120.02400,3.62%,3415474 +2021-02-04,128.75000,130.73500,127.55000,128.89000,120.21000,0.16%,2615803 +2021-02-05,130.47000,130.47000,127.51000,128.06000,119.43600,-0.64%,1866615 +2021-02-08,128.50000,130.00000,127.58000,129.99000,121.23600,1.51%,1347276 +2021-02-09,129.75000,129.90000,128.34000,128.79000,120.11700,-0.92%,1760963 +2021-02-10,130.00000,130.00000,126.32000,126.49000,117.97200,-1.79%,1796852 +2021-02-11,127.32000,128.31500,126.42000,127.61000,119.01600,0.89%,1323022 +2021-02-12,126.86000,129.89000,126.86000,129.77000,121.03100,1.69%,1126151 +2021-02-16,130.49000,132.65000,130.45000,131.26000,122.42100,1.15%,1174317 +2021-02-17,130.89000,131.19000,128.74000,129.71000,120.97500,-1.18%,1909737 +2021-02-18,129.00000,129.19000,127.44000,128.59000,120.37800,-0.86%,873729 +2021-02-19,129.38000,132.64000,129.36000,132.22000,123.77600,2.82%,1681583 +2021-02-22,131.18000,132.24000,129.89000,129.93000,121.63200,-1.73%,2140309 +2021-02-23,129.65000,129.77000,125.98000,129.04000,120.79900,-0.68%,2080227 +2021-02-24,128.20000,132.46000,128.11000,130.72000,122.37200,1.30%,1766745 +2021-02-25,129.86000,130.62000,125.05000,125.94000,117.89700,-3.66%,1797403 +2021-02-26,127.43000,130.85000,126.56000,130.03000,121.72600,3.25%,2260784 +2021-03-01,131.56000,134.81500,131.56000,134.18000,125.61100,3.19%,1614261 +2021-03-02,134.84000,135.53000,133.08500,134.79000,126.18200,0.45%,2186676 +2021-03-03,134.10000,135.05000,130.60000,131.29000,122.90600,-2.60%,1141544 +2021-03-04,129.97000,131.00000,124.71000,127.86000,119.69500,-2.61%,2086011 +2021-03-05,129.56000,130.55000,123.80000,130.04000,121.73500,1.70%,1343728 +2021-03-08,130.50000,131.61000,127.14000,127.15000,119.03000,-2.22%,1390248 +2021-03-09,128.82000,130.50000,127.72000,129.41000,121.14600,1.78%,1543518 +2021-03-10,129.73000,130.97000,128.96000,130.09000,121.78200,0.53%,877760 +2021-03-11,131.48000,132.40000,130.67000,131.66000,123.25200,1.21%,1349663 +2021-03-12,130.45000,131.84000,130.16000,131.21000,122.83100,-0.34%,1062851 +2021-03-15,131.94000,134.72000,131.66000,134.38000,125.79800,2.42%,1628360 +2021-03-16,134.51000,134.57000,132.60000,134.00000,125.44300,-0.28%,1435682 +2021-03-17,133.36000,134.66000,132.04000,133.78000,125.23700,-0.16%,2375835 +2021-03-18,133.49000,136.01000,131.65000,131.88000,123.45800,-1.42%,1765941 +2021-03-19,132.12000,132.70000,129.09900,129.15000,120.90200,-2.07%,5238962 +2021-03-22,129.02000,130.25000,127.90500,128.51000,120.30300,-0.50%,3112148 +2021-03-23,127.85000,128.21000,123.31000,123.75000,115.84700,-3.70%,2275310 +2021-03-24,124.50000,126.66000,124.17000,124.89000,116.91400,0.92%,1318642 +2021-03-25,124.17000,126.77500,123.39000,125.90000,117.86000,0.81%,1845937 +2021-03-26,126.54000,129.19000,125.59000,128.75000,120.52800,2.26%,2152422 +2021-03-29,128.83000,128.83000,126.06000,127.59000,119.44200,-0.90%,3170056 +2021-03-30,127.57000,128.51000,127.01000,127.48000,119.33900,-0.09%,1543428 +2021-03-31,127.95000,129.98000,127.76000,129.11000,120.86500,1.28%,1727827 +2021-04-01,130.17000,130.86000,128.82000,130.79000,122.43800,1.30%,1149113 +2021-04-05,132.39000,133.89000,131.35000,132.77000,124.29100,1.51%,948960 +2021-04-06,132.46000,133.26000,131.87000,132.10000,123.66400,-0.50%,1791509 +2021-04-07,131.57000,132.09000,128.99000,129.50000,121.23000,-1.97%,2193397 +2021-04-08,130.79000,131.07000,128.92000,130.94000,122.57800,1.11%,1294904 +2021-04-09,131.21000,131.56000,130.12000,131.54000,123.14000,0.46%,912283 +2021-04-12,131.82000,132.22000,131.26000,131.86000,123.43900,0.24%,923533 +2021-04-13,131.56000,132.28000,130.11000,131.44000,123.04600,-0.32%,1730335 +2021-04-14,129.96000,131.80000,129.67500,130.88000,122.52200,-0.43%,1359597 +2021-04-15,131.28000,132.75000,131.02000,132.64000,124.16900,1.34%,908862 +2021-04-16,133.29000,133.89000,132.46000,133.40000,124.88100,0.57%,1696698 +2021-04-19,131.57000,132.38000,130.15000,130.35000,122.02600,-2.29%,1809961 +2021-04-20,129.78000,130.60000,127.54000,128.39000,120.19100,-1.50%,3714789 +2021-04-21,131.50000,133.60000,128.41000,133.50000,124.97400,3.98%,3229848 +2021-04-22,133.60000,134.59000,131.98000,132.01000,123.58000,-1.12%,2050432 +2021-04-23,132.21000,134.73000,132.00000,134.72000,126.11700,2.05%,1655540 +2021-04-26,135.00000,136.23000,134.85000,135.17000,126.53800,0.33%,1450523 +2021-04-27,135.99000,136.18000,133.22000,135.15000,126.51900,-0.01%,1313055 +2021-04-28,134.82000,136.37000,134.16000,135.92000,127.24000,0.57%,2006359 +2021-04-29,136.81000,138.25000,136.11000,138.18000,129.35600,1.66%,1748874 +2021-04-30,136.99000,137.63000,134.30000,134.47000,125.88300,-2.68%,1923484 +2021-05-03,136.11000,136.11000,132.87000,133.33000,124.81500,-0.85%,1309239 +2021-05-04,132.27000,133.39000,129.88000,133.29000,124.77800,-0.03%,2199960 +2021-05-05,134.58000,135.51000,133.20000,134.71000,126.10700,1.07%,1329900 +2021-05-06,134.39000,135.77000,132.86000,135.74000,127.07100,0.76%,1606326 +2021-05-07,136.14000,138.43000,135.60000,138.00000,129.18700,1.66%,973330 +2021-05-10,138.00000,138.99000,136.47000,136.50000,127.78300,-1.09%,1070996 +2021-05-11,134.14000,134.34000,131.47000,133.79000,125.24600,-1.99%,1584962 +2021-05-12,132.81000,132.81000,129.04100,129.14000,120.89300,-3.48%,1405201 +2021-05-13,129.74000,132.57700,129.74000,131.54000,123.14000,1.86%,1641209 +2021-05-14,132.86000,134.90000,132.42000,134.20000,125.63000,2.02%,1272668 +2021-05-17,133.21000,134.32000,132.51000,134.16000,125.59200,-0.03%,913145 +2021-05-18,134.15000,134.53500,131.25000,131.25000,122.86800,-2.17%,1622455 +2021-05-19,129.71000,133.34000,129.22500,132.70000,124.22600,1.10%,1525481 +2021-05-20,133.77000,133.87000,131.97000,133.50000,125.44300,0.60%,1395662 +2021-05-21,133.97000,135.43000,132.84000,132.89000,124.86900,-0.46%,1321663 +2021-05-24,134.20000,135.04500,133.96000,134.54000,126.42000,1.24%,810475 +2021-05-25,135.04000,135.85000,133.55000,133.94000,125.85600,-0.45%,1361614 +2021-05-26,133.70000,134.80000,133.24000,134.67000,126.54200,0.55%,1056161 +2021-05-27,135.65000,136.36500,134.99000,135.32000,127.15300,0.48%,2835516 +2021-05-28,136.23000,136.89000,135.27000,135.68000,127.49100,0.27%,1128092 +2021-06-01,137.25000,138.24000,136.59000,137.52000,129.22000,1.36%,1393485 +2021-06-02,137.66000,138.36500,136.74500,137.17000,128.89100,-0.25%,1747187 +2021-06-03,136.08000,138.24000,135.40500,137.12000,128.84400,-0.04%,1362476 +2021-06-04,137.98000,139.41000,137.68000,139.36000,130.94900,1.63%,1336218 +2021-06-07,139.37000,139.58000,138.07000,139.01000,130.62000,-0.25%,1758979 +2021-06-08,139.26000,139.50000,137.25000,137.95000,129.62400,-0.76%,1504564 +2021-06-09,138.20000,138.20000,135.37000,135.69000,127.50000,-1.64%,1673583 +2021-06-10,136.58000,137.09000,135.25000,136.94000,128.67500,0.92%,962512 +2021-06-11,138.74000,138.94000,136.34000,137.00000,128.73100,0.04%,952159 +2021-06-14,136.50000,137.12000,135.90000,137.10000,128.82500,0.07%,1177482 +2021-06-15,137.07000,137.22000,136.07000,136.65000,128.40200,-0.33%,597423 +2021-06-16,136.63000,137.52600,135.36000,135.96000,127.75400,-0.50%,975418 +2021-06-17,135.87000,136.11000,132.69000,133.81000,125.73400,-1.58%,1519642 +2021-06-18,132.01000,132.60000,129.15000,129.16000,121.36500,-3.48%,2580237 +2021-06-21,130.21000,131.80000,130.13500,131.64000,123.69500,1.92%,1568008 +2021-06-22,131.32000,132.33000,130.48000,131.68000,123.73200,0.03%,1049577 +2021-06-23,132.34000,133.10000,131.24000,132.17000,124.19300,0.37%,1040134 +2021-06-24,133.57000,133.91000,132.72000,133.64000,125.57400,1.11%,661855 +2021-06-25,134.20000,134.66000,133.41000,133.80000,125.72400,0.12%,1078329 +2021-06-28,134.33000,134.51000,131.50000,133.03000,125.00100,-0.58%,1620170 +2021-06-29,133.45000,135.51000,133.36500,135.16000,127.00200,1.60%,1119996 +2021-06-30,134.37000,135.73000,134.04500,135.21000,127.04900,0.04%,1562062 +2021-07-01,136.07000,136.87000,135.18500,136.73000,128.47800,1.12%,1711891 +2021-07-02,137.19000,138.33000,136.67000,138.27000,129.92500,1.13%,1262661 +2021-07-06,137.76000,138.08000,134.84000,135.82000,127.62300,-1.77%,1718905 +2021-07-07,136.35000,137.53500,135.53000,137.05000,128.77800,0.91%,1145111 +2021-07-08,134.07000,135.92000,133.01500,135.04000,126.89000,-1.47%,1164822 +2021-07-09,136.96000,138.20000,135.85000,138.00000,129.67100,2.19%,1027646 +2021-07-12,137.95000,138.96000,137.43400,138.64000,130.27200,0.46%,590607 +2021-07-13,137.93000,138.32000,137.44000,137.61000,129.30400,-0.74%,1263180 +2021-07-14,138.76000,139.50000,137.22500,138.39000,130.03700,0.57%,1090545 +2021-07-15,137.08000,137.99000,135.86000,136.88000,128.61900,-1.09%,1011472 +2021-07-16,137.39000,137.82000,134.17000,134.31000,126.20400,-1.88%,846233 +2021-07-19,131.82000,132.91000,130.72000,132.38000,124.39000,-1.44%,1255180 +2021-07-20,132.53000,135.99000,132.14000,135.52000,127.34100,2.37%,1358844 +2021-07-21,136.59000,139.34000,136.37500,139.30000,130.89200,2.79%,1153636 +2021-07-22,139.43000,139.43000,136.63500,137.97000,129.64300,-0.95%,1388942 +2021-07-23,139.21000,139.32000,137.52000,138.35000,130.00000,0.28%,1527511 +2021-07-26,138.32000,138.94000,137.40500,138.66000,130.29100,0.22%,1155120 +2021-07-27,138.05000,138.05000,135.62000,137.65000,129.34200,-0.73%,1737606 +2021-07-28,141.00000,144.67000,140.28000,141.93000,133.36400,3.11%,3087415 +2021-07-29,143.54000,146.66000,142.53000,146.17000,137.34800,2.99%,1723026 +2021-07-30,145.45000,147.69000,145.41500,147.47000,138.56900,0.89%,1761977 +2021-08-02,148.29000,150.58000,148.00000,148.50000,139.53700,0.70%,2823421 +2021-08-03,148.95000,149.60000,147.45500,149.40000,140.38300,0.61%,1550412 +2021-08-04,149.12500,150.00000,148.23000,148.94000,139.95100,-0.31%,1255411 +2021-08-05,149.50000,149.50000,147.79000,148.52000,139.55600,-0.28%,1061359 +2021-08-06,148.97000,150.16000,148.70500,149.62000,140.59000,0.74%,849298 +2021-08-09,149.23000,150.02000,148.53000,149.61000,140.58000,-0.01%,698130 +2021-08-10,148.94000,150.82500,148.94000,149.99000,140.93700,0.25%,1179580 +2021-08-11,150.14000,151.62000,150.07000,151.55000,142.40300,1.04%,1154184 +2021-08-12,151.55000,152.82000,150.65000,152.65000,143.43700,0.73%,1318107 +2021-08-13,152.82000,153.14000,152.00000,152.57000,143.36200,-0.05%,717577 +2021-08-16,152.11000,153.48000,151.50000,153.44000,144.17900,0.57%,772923 +2021-08-17,152.45000,152.51000,148.87000,150.44000,141.36000,-1.96%,1069389 +2021-08-18,150.04000,151.33000,149.19000,149.34000,140.32700,-0.73%,831826 +2021-08-19,146.54000,147.89000,146.27000,147.02000,138.61600,-1.55%,1580166 +2021-08-20,147.29000,148.46600,147.12000,148.06000,139.59700,0.71%,1092925 +2021-08-23,149.09000,150.54000,148.01500,150.15000,141.56700,1.41%,1268472 +2021-08-24,150.68000,151.92500,150.66500,151.15000,142.51000,0.67%,1755701 +2021-08-25,151.16000,151.61000,150.44000,150.81000,142.19000,-0.22%,1812481 +2021-08-26,149.69000,151.24500,149.69000,150.85000,142.22700,0.03%,884187 +2021-08-27,150.91000,152.97000,150.59000,152.70000,143.97200,1.23%,730786 +2021-08-30,153.00000,153.53500,152.40000,152.69000,143.96200,-0.01%,883993 +2021-08-31,153.12000,153.27000,150.02000,150.22000,141.63300,-1.62%,2193617 +2021-09-01,151.00000,151.00000,149.74000,150.48000,141.87900,0.17%,1337495 +2021-09-02,151.17000,151.36800,149.85000,151.08000,142.44400,0.40%,951430 +2021-09-03,150.82000,151.44000,149.57000,149.67000,141.11500,-0.93%,1077490 +2021-09-07,149.44000,149.44000,148.17000,148.71000,140.21000,-0.64%,1006275 +2021-09-08,148.14000,148.57000,145.94000,147.03000,138.62600,-1.13%,972266 +2021-09-09,146.68000,147.90500,145.69000,145.77000,137.43800,-0.86%,804110 +2021-09-10,147.05000,147.30000,145.29000,145.40000,137.08900,-0.25%,937885 +2021-09-13,146.41000,146.89000,145.27000,146.34000,137.97500,0.65%,1194070 +2021-09-14,146.98000,147.24000,144.58000,144.74000,136.46700,-1.09%,1349382 +2021-09-15,145.16000,145.60000,144.21000,145.00000,136.71200,0.18%,1864215 +2021-09-16,144.47000,145.22000,142.70000,143.79000,135.57100,-0.83%,1734612 +2021-09-17,142.92000,144.12000,140.71000,141.83000,133.72300,-1.36%,3016816 +2021-09-20,139.39000,140.05500,137.69600,139.54000,131.56400,-1.61%,1895609 +2021-09-21,140.54000,140.85000,137.30000,138.24000,130.33800,-0.93%,1905915 +2021-09-22,139.51000,141.42000,139.51000,140.54000,132.50700,1.66%,1462083 +2021-09-23,141.84000,144.30000,141.44000,144.00000,135.76900,2.46%,1154943 +2021-09-24,143.09000,144.32000,143.09000,144.05000,135.81600,0.03%,1245512 +2021-09-27,143.35000,145.58000,143.35000,144.90000,136.61800,0.59%,933114 +2021-09-28,143.89000,144.77000,140.68000,140.93000,132.87400,-2.74%,1315775 +2021-09-29,141.51000,141.64000,138.63000,138.71000,130.78100,-1.58%,1156558 +2021-09-30,139.31000,139.86000,137.15000,137.22000,129.37700,-1.07%,1516448 +2021-10-01,138.09000,142.21000,137.50000,141.73000,133.62900,3.29%,1898278 +2021-10-04,141.06000,142.50000,139.51000,140.29000,132.27100,-1.02%,1460415 +2021-10-05,141.31000,144.39000,140.95000,143.62000,135.41100,2.37%,1762297 +2021-10-06,141.82000,144.56500,141.15000,144.39000,136.13700,0.54%,1620404 +2021-10-07,145.85000,148.10000,145.18000,146.41000,138.04100,1.40%,1123300 +2021-10-08,147.12000,147.38500,144.96000,145.67000,137.34400,-0.51%,1079655 +2021-10-11,146.00000,148.02000,145.43000,145.63000,137.30600,-0.03%,1469005 +2021-10-12,146.05000,146.35000,141.15000,141.51000,133.42100,-2.83%,1997268 +2021-10-13,141.94000,142.86000,140.21000,141.42000,133.33600,-0.06%,1642558 +2021-10-14,143.03000,147.04500,142.62000,146.90000,138.50300,3.87%,1382990 +2021-10-15,148.00000,148.44000,146.52000,147.30000,138.88000,0.27%,2814126 +2021-10-18,146.62000,147.36000,146.11600,147.24000,138.82400,-0.04%,756983 +2021-10-19,147.68000,148.05000,146.84000,147.01000,138.60700,-0.16%,1144862 +2021-10-20,147.45000,147.84000,146.51000,147.14000,138.73000,0.09%,3074327 +2021-10-21,147.00000,148.78000,146.38000,148.70000,140.20000,1.06%,1752652 +2021-10-22,148.97000,150.57000,147.43000,147.60000,139.16300,-0.74%,1065149 +2021-10-25,148.10000,149.11000,147.05000,147.69000,139.24800,0.06%,1244878 +2021-10-26,148.33000,148.33000,146.54000,146.91000,138.51300,-0.53%,1715223 +2021-10-27,145.05000,145.93000,142.73500,142.84000,134.67500,-2.77%,1963967 +2021-10-28,142.54000,145.32000,142.21000,145.18000,136.88200,1.64%,1383538 +2021-10-29,144.38000,146.48000,144.31000,146.00000,137.65500,0.56%,1671435 +2021-11-01,146.45000,152.12000,146.15000,151.13000,142.49100,3.51%,2121949 +2021-11-02,151.20000,152.50000,150.99000,152.05000,143.35900,0.61%,1305363 +2021-11-03,152.31000,153.98000,151.44000,153.46000,144.68800,0.93%,1368029 +2021-11-04,153.58000,155.59000,153.02000,154.97000,146.11200,0.98%,1191177 +2021-11-05,156.46000,159.10000,156.02000,158.80000,149.72300,2.47%,1534446 +2021-11-08,159.97000,160.46000,157.38000,158.00000,148.96900,-0.50%,1848431 +2021-11-09,161.02000,161.55000,159.23000,161.06000,151.85400,1.94%,1603283 +2021-11-10,159.96000,161.74000,159.79500,160.59000,151.41100,-0.29%,1230054 +2021-11-11,160.98000,163.31000,159.54000,163.23000,153.90000,1.64%,1348703 +2021-11-12,162.76000,164.53000,160.71000,164.31000,154.91800,0.66%,1550730 +2021-11-15,164.47000,165.75000,163.23000,164.23000,154.84300,-0.05%,1127999 +2021-11-16,164.21000,166.44000,163.28000,164.90000,155.47400,0.41%,1409648 +2021-11-17,164.46000,166.35000,164.04500,166.05000,156.55900,0.70%,1323312 +2021-11-18,165.42000,165.99000,162.98000,164.15000,155.23900,-1.14%,1373502 +2021-11-19,164.47000,165.56000,163.51000,165.25000,156.27900,0.67%,1743017 +2021-11-22,165.60000,166.37000,162.52000,162.54000,153.71600,-1.64%,1279124 +2021-11-23,162.26000,163.04000,159.99000,160.75000,152.02300,-1.10%,2317915 +2021-11-24,159.75000,160.60000,158.06000,160.36000,151.65400,-0.24%,1678369 +2021-11-26,157.03000,158.60500,154.67000,156.00000,147.53100,-2.72%,1843392 +2021-11-29,158.15000,159.83000,156.29000,159.39000,150.73700,2.17%,1515423 +2021-11-30,157.59000,157.63500,153.42000,153.93000,145.57300,-3.43%,3319320 +2021-12-01,157.97000,158.89000,152.68000,152.72000,144.42900,-0.79%,1458723 +2021-12-02,153.26000,158.67000,153.26000,157.49000,148.94000,3.12%,1618104 +2021-12-03,158.19000,159.73000,154.27000,155.95000,147.48400,-0.98%,1459014 +2021-12-06,157.76000,159.39000,156.49000,157.73000,149.16700,1.14%,888764 +2021-12-07,159.51000,160.36000,158.64000,159.22000,150.57600,0.94%,1509907 +2021-12-08,160.02000,160.45000,158.78000,158.88000,150.25500,-0.21%,997149 +2021-12-09,157.92000,158.76500,157.08000,157.14000,148.60900,-1.10%,946339 +2021-12-10,158.83000,160.90000,158.76000,160.36000,151.65400,2.05%,1050477 +2021-12-13,159.91000,160.10500,156.76000,158.08000,149.49800,-1.42%,1129726 +2021-12-14,158.08000,159.01000,155.72000,157.10000,148.57100,-0.62%,1393323 +2021-12-15,157.72000,160.88000,156.55000,160.75000,152.02300,2.32%,1093293 +2021-12-16,161.97000,163.70000,159.60500,160.06000,151.37100,-0.43%,1403554 +2021-12-17,159.32000,159.93000,155.50000,156.41000,147.91900,-2.28%,2772602 +2021-12-20,153.77000,154.34000,151.08000,153.07000,144.76000,-2.14%,1426361 +2021-12-21,155.54000,156.90000,154.25000,156.82000,148.30700,2.45%,1257964 +2021-12-22,156.45000,157.14000,155.76000,156.76000,148.25000,-0.04%,729914 +2021-12-23,157.62000,159.43000,157.12000,158.45000,149.84800,1.08%,632347 +2021-12-27,158.82000,162.96000,158.35000,162.79000,153.95200,2.74%,829691 +2021-12-28,162.60000,163.31000,161.92000,162.59000,153.76300,-0.12%,687467 +2021-12-29,163.84000,164.12000,162.17000,162.43000,153.61200,-0.10%,1156448 +2021-12-30,162.25000,163.24500,160.16000,160.59000,151.87200,-1.13%,675383 +2021-12-31,160.33000,162.15000,160.33000,161.34000,152.58100,0.47%,578240 +2022-01-03,161.98000,162.65000,159.83000,161.00000,152.26000,-0.21%,1152641 +2022-01-04,162.00000,165.03000,161.00000,164.13000,155.22000,1.94%,1257761 +2022-01-05,164.37000,165.81000,160.70000,160.70000,151.97600,-2.09%,1216550 +2022-01-06,160.40000,162.54000,159.30500,161.56000,152.78900,0.54%,981976 +2022-01-07,160.92000,162.06000,158.24000,158.57000,149.96200,-1.85%,1523347 +2022-01-10,157.27000,158.31000,155.40000,158.27000,149.67800,-0.19%,1323622 +2022-01-11,158.92000,160.79500,157.68500,160.26000,151.56000,1.26%,1031042 +2022-01-12,161.71000,162.15000,159.72000,160.70000,151.97600,0.27%,911002 +2022-01-13,161.06000,162.35000,159.35000,159.62000,150.95500,-0.67%,1239592 +2022-01-14,157.72000,161.09000,157.72000,160.74000,152.01400,0.70%,2385231 +2022-01-18,158.99000,160.02000,156.09500,159.05000,150.41600,-1.05%,2135563 +2022-01-19,159.94000,160.85000,156.93000,156.99000,148.46700,-1.30%,2388794 +2022-01-20,157.81000,158.65000,153.68000,154.00000,145.64000,-1.90%,2218661 +2022-01-21,154.24000,154.52000,150.39000,150.90000,142.70800,-2.01%,3608459 +2022-01-24,148.62000,152.85000,145.09000,152.51000,144.23100,1.07%,2566968 +2022-01-25,149.86000,151.08000,147.30000,149.20000,141.10000,-2.17%,1543645 +2022-01-26,148.79000,148.79000,139.13000,140.72000,133.08100,-5.68%,3361260 +2022-01-27,143.17000,143.17000,136.33000,137.27000,129.81800,-2.45%,2558150 +2022-01-28,137.27000,140.50000,134.30000,140.42000,132.79700,2.29%,2461270 +2022-01-31,139.48000,143.22000,139.01000,143.01000,135.24600,1.84%,1778837 +2022-02-01,143.05000,143.65000,139.68000,143.10000,135.33100,0.06%,2264289 +2022-02-02,144.20000,148.91000,143.76000,147.96000,139.92800,3.40%,2025546 +2022-02-03,145.69000,148.21000,144.52000,145.30000,137.41200,-1.80%,1674304 +2022-02-04,144.88000,146.40000,142.94000,144.62000,136.76900,-0.47%,1593322 +2022-02-07,145.11000,145.97300,142.98500,143.37000,135.58700,-0.86%,1780772 +2022-02-08,144.19000,146.60600,143.82000,145.78000,137.86600,1.68%,1033446 +2022-02-09,147.98000,149.96000,147.31000,149.90000,141.76200,2.83%,1090589 +2022-02-10,147.42000,151.76000,146.49000,147.38000,139.37900,-1.68%,1426791 +2022-02-11,147.76000,147.83500,142.35000,143.45000,135.66200,-2.67%,1660376 +2022-02-14,143.46000,145.14000,141.62000,143.53000,135.73800,0.06%,1529451 +2022-02-15,146.00000,148.33000,145.33000,147.99000,139.95600,3.11%,1506657 +2022-02-16,147.17000,150.17000,146.67000,149.74000,141.61100,1.18%,1273372 +2022-02-17,147.10000,147.82000,143.97000,144.30000,136.93900,-3.63%,983356 +2022-02-18,144.25000,145.34000,142.75000,143.48000,136.16100,-0.57%,1293097 +2022-02-22,143.00000,143.63000,139.24000,140.68000,133.50400,-1.95%,1477062 +2022-02-23,142.22000,142.68000,137.96000,138.30000,131.24500,-1.69%,1242019 +2022-02-24,134.50000,141.65000,134.13000,141.44000,134.22500,2.27%,1617807 +2022-02-25,141.88000,144.97500,141.25000,144.71000,137.32800,2.31%,1042303 +2022-02-28,141.79000,143.18500,140.34000,142.43000,135.16500,-1.58%,1875283 +2022-03-01,141.61000,141.74000,134.42000,135.29000,128.38900,-5.01%,2808642 +2022-03-02,136.53000,140.16000,135.20000,138.65000,131.57700,2.48%,1630294 +2022-03-03,138.97000,139.37000,136.07000,136.66000,129.68900,-1.44%,2174598 +2022-03-04,134.12000,135.51500,132.26000,133.43000,126.62400,-2.36%,2558526 +2022-03-07,133.94000,134.27000,127.28000,127.70000,121.18600,-4.29%,4066509 +2022-03-08,128.41000,133.34000,126.68000,128.76000,122.19200,0.83%,2004597 +2022-03-09,132.21000,133.64000,129.90000,130.43000,123.77700,1.30%,2769157 +2022-03-10,128.50000,131.12500,126.05000,130.29000,123.64400,-0.11%,2021983 +2022-03-11,130.82000,131.58000,126.93000,127.42000,120.92000,-2.20%,3146981 +2022-03-14,128.62000,128.85000,126.08000,126.42000,119.97100,-0.78%,2358438 +2022-03-15,128.07000,128.15000,125.48000,127.38000,120.88200,0.76%,3103369 +2022-03-16,128.90000,131.85000,128.40000,131.36000,124.65900,3.12%,2467638 +2022-03-17,130.43000,132.66000,130.25000,132.66000,125.89300,0.99%,2224714 +2022-03-18,131.84000,134.26000,131.00000,133.84000,127.01300,0.89%,2512086 +2022-03-21,133.61000,134.75000,131.33000,132.01000,125.27600,-1.37%,1770764 +2022-03-22,132.95000,133.05000,131.19000,131.83000,125.10500,-0.14%,3187636 +2022-03-23,130.75000,131.92000,129.14000,129.23000,122.63800,-1.97%,2180364 +2022-03-24,130.43000,131.88000,128.76000,131.83000,125.10500,2.01%,2227421 +2022-03-25,132.52000,133.50000,130.30000,132.24000,125.49400,0.31%,1764974 +2022-03-28,131.47000,131.97000,129.01000,131.44000,124.73500,-0.60%,1780202 +2022-03-29,133.19000,137.30000,133.11500,136.92000,129.93600,4.17%,1704473 +2022-03-30,135.85000,137.00000,132.94500,133.59000,126.77500,-2.43%,1518540 +2022-03-31,132.74000,133.46000,130.95000,130.98000,124.29900,-1.95%,2237958 +2022-04-01,132.45000,132.70000,130.16000,131.82000,125.09600,0.64%,1360597 +2022-04-04,132.11000,132.69000,131.06000,132.15000,125.40900,0.25%,1037568 +2022-04-05,130.91000,131.71000,127.06000,127.53000,121.02500,-3.50%,1803159 +2022-04-06,125.85000,126.35000,123.83000,125.06000,118.68100,-1.94%,2022657 +2022-04-07,124.80000,126.25000,123.65000,125.40000,119.00300,0.27%,2125640 +2022-04-08,124.90000,126.44000,124.23500,124.76000,118.39600,-0.51%,1746132 +2022-04-11,123.75000,124.97500,123.05000,123.22000,116.93400,-1.23%,1553553 +2022-04-12,124.31000,125.61000,122.90000,123.40000,117.10500,0.15%,1377585 +2022-04-13,123.31000,124.44000,123.15000,124.18000,117.84500,0.63%,1023985 +2022-04-14,124.67000,124.82000,120.75000,120.88000,114.71400,-2.66%,1576454 +2022-04-18,121.19000,122.67000,120.73000,122.00000,115.77700,0.93%,1160014 +2022-04-19,122.35000,124.64000,122.28000,124.38000,118.03500,1.95%,972035 +2022-04-20,125.70000,127.73000,125.61000,126.67000,120.20800,1.84%,1400091 +2022-04-21,128.33000,129.35000,125.64000,126.02000,119.59200,-0.51%,1249876 +2022-04-22,125.13000,125.65000,122.73000,122.88000,116.61200,-2.49%,1269181 +2022-04-25,121.77000,124.52000,120.59000,124.40000,118.05400,1.24%,1411264 +2022-04-26,123.51000,124.03000,120.26000,120.26000,114.12500,-3.33%,1727301 +2022-04-27,121.60000,127.11500,120.22000,125.18000,118.79400,4.09%,3210063 +2022-04-28,127.11000,128.05000,123.97000,126.96000,120.48400,1.42%,1903938 +2022-04-29,126.00000,128.05000,124.46000,124.78000,118.41500,-1.72%,1424649 +2022-05-02,125.03000,126.16000,122.91000,125.78000,119.36400,0.80%,1193565 +2022-05-03,126.46000,127.78000,125.79000,126.97000,120.49300,0.95%,1343760 +2022-05-04,127.11000,131.90000,126.25000,131.17000,124.47900,3.31%,1916046 +2022-05-05,129.50000,129.69000,126.17000,127.65000,121.13800,-2.68%,1841265 +2022-05-06,126.87000,128.02000,125.08000,127.31000,120.81600,-0.27%,1511172 +2022-05-09,125.02000,126.32000,122.71000,123.29000,117.00100,-3.16%,1818042 +2022-05-10,125.16000,126.16000,122.23000,124.82000,118.45300,1.24%,1449508 +2022-05-11,124.00000,127.36000,121.75000,122.02000,115.79600,-2.24%,1787351 +2022-05-12,121.30000,123.65000,119.81000,122.61000,116.35600,0.48%,1576138 +2022-05-13,123.98000,125.74000,123.47000,125.22000,118.83200,2.13%,1349637 +2022-05-16,124.16000,124.69000,121.88500,123.75000,117.43700,-1.17%,1334158 +2022-05-17,126.51000,129.16000,125.88000,129.14000,122.55200,4.36%,1216546 +2022-05-18,127.55000,127.62000,121.84000,122.32000,116.08000,-5.28%,1510564 +2022-05-19,120.69000,123.69000,120.25000,122.68000,116.95300,0.29%,1429016 +2022-05-20,124.35000,124.35000,119.58000,122.68000,116.95300,,1981628 +2022-05-23,123.97000,123.97000,121.10000,123.65000,117.87800,0.79%,1423765 +2022-05-24,122.63000,124.13000,120.89000,123.63000,117.85900,-0.02%,1291487 +2022-05-25,122.86000,123.45000,120.98000,122.38000,116.66700,-1.01%,2138340 +2022-05-26,123.71000,125.51000,122.83000,124.84000,119.01300,2.01%,2509259 +2022-05-27,126.35000,129.58000,125.90000,129.49000,123.44600,3.72%,1342638 +2022-05-31,129.27000,130.72000,127.43000,129.39000,123.35000,-0.08%,2183646 +2022-06-01,129.26000,129.80000,126.91000,128.16000,122.17800,-0.95%,1359474 +2022-06-02,128.89000,131.77000,127.87000,131.67000,125.52400,2.74%,914376 +2022-06-03,129.99000,130.83000,129.28000,130.07000,123.99800,-1.22%,967247 +2022-06-06,131.49000,132.97000,131.09500,131.94000,125.78100,1.44%,1385847 +2022-06-07,130.51000,132.78000,130.50000,132.67000,126.47700,0.55%,1038389 +2022-06-08,132.00000,132.51000,130.48000,130.80000,124.69400,-1.41%,871324 +2022-06-09,129.90000,130.93000,127.69000,127.79000,121.82500,-2.30%,875670 +2022-06-10,124.62000,126.11000,122.66800,123.38000,117.62100,-3.45%,1190081 +2022-06-13,119.32000,121.25000,118.02000,118.53000,112.99700,-3.93%,2444431 +2022-06-14,118.60000,119.61000,117.48000,118.39000,112.86400,-0.12%,1135020 +2022-06-15,119.47000,122.07000,117.99000,120.60000,114.97100,1.87%,1068543 +2022-06-16,117.50000,117.58000,112.01000,112.87000,107.60100,-6.41%,1906584 +2022-06-17,113.15000,116.66000,112.65000,115.53000,110.13700,2.36%,2980203 +2022-06-21,116.91000,118.53000,116.91000,117.93000,112.42500,2.08%,1301789 +2022-06-22,115.80000,116.93000,114.25000,114.59000,109.24100,-2.83%,2604904 +2022-06-23,114.88000,115.82000,113.44000,115.59000,110.19400,0.87%,1383164 +2022-06-24,117.12000,118.74000,116.82000,118.39000,112.86400,2.42%,1611493 +2022-06-27,119.44000,119.44000,117.42000,117.55000,112.06300,-0.71%,1819606 +2022-06-28,118.20000,119.15000,114.82000,114.92000,109.55600,-2.24%,1645829 +2022-06-29,115.25000,115.25000,112.64000,112.89000,107.62000,-1.77%,2302223 +2022-06-30,110.98000,114.28000,110.11000,113.15000,107.86800,0.23%,1997700 +2022-07-01,112.42000,113.51000,109.89000,111.00000,105.81900,-1.90%,1861244 +2022-07-05,109.22000,111.47000,107.12000,111.47000,106.26700,0.42%,2284072 +2022-07-06,111.60000,113.46000,110.54500,112.73000,107.46800,1.13%,1626948 +2022-07-07,114.02000,115.28000,113.28000,114.83000,109.47000,1.86%,913077 +2022-07-08,114.78000,116.09000,113.73000,115.04000,109.67000,0.18%,1516900 +2022-07-11,113.80000,114.79000,112.62000,112.78000,107.51600,-1.96%,1179611 +2022-07-12,113.06000,115.00500,112.65000,113.01000,107.73500,0.20%,2093101 +2022-07-13,110.82000,114.19000,110.79500,113.52000,108.22100,0.45%,1286535 +2022-07-14,111.32000,112.79500,109.95000,112.42000,107.17200,-0.97%,1875992 +2022-07-15,114.33000,115.67000,113.00000,115.66000,110.26100,2.88%,1029524 +2022-07-18,116.43000,117.12000,114.44000,115.07000,109.69900,-0.51%,1500590 +2022-07-19,116.54000,120.12500,116.54000,120.01000,114.40800,4.29%,1391331 +2022-07-20,119.79000,122.51000,119.44000,122.21000,116.50500,1.83%,1358335 +2022-07-21,122.49000,124.83000,121.89000,124.82000,118.99400,2.14%,1300469 +2022-07-22,125.14000,125.56000,122.58000,123.05000,117.30600,-1.42%,1290204 +2022-07-25,123.11000,123.71000,121.90300,123.06000,117.31600,0.01%,974774 +2022-07-26,122.45000,123.14000,121.13000,123.05000,117.30600,-0.01%,1748275 +2022-07-27,124.81000,128.63000,123.34000,127.83000,121.86300,3.88%,1978551 +2022-07-28,129.58000,131.58000,128.01500,131.23000,125.10400,2.66%,1692512 +2022-07-29,130.79000,134.38000,130.79000,133.73000,127.48800,1.91%,1972044 +2022-08-01,132.40000,134.71000,132.07000,132.11000,125.94300,-1.21%,1391066 +2022-08-02,130.95000,133.09000,130.60000,131.39000,125.25700,-0.55%,1216607 +2022-08-03,131.54000,133.98000,131.34000,133.23000,127.01100,1.40%,1085000 +2022-08-04,133.25000,133.63000,132.54000,133.26000,127.04000,0.02%,962913 +2022-08-05,131.86000,133.52000,131.64000,133.14000,126.92500,-0.09%,947202 +2022-08-08,134.50000,134.50000,132.40000,132.92000,126.71500,-0.17%,706200 +2022-08-09,132.23000,132.49000,130.81000,131.04000,124.92300,-1.41%,907611 +2022-08-10,134.12000,134.54000,132.57000,134.21000,127.94500,2.42%,1131713 +2022-08-11,135.08000,135.70000,134.09000,134.26000,127.99300,0.04%,1049472 +2022-08-12,134.95000,137.36000,134.52000,137.31000,130.90000,2.27%,836269 +2022-08-15,136.69000,137.33000,135.77000,137.18000,130.77700,-0.09%,1067163 +2022-08-16,136.73000,138.24000,136.58000,137.45000,131.03400,0.20%,732191 +2022-08-17,136.31000,136.59000,133.95000,135.97000,129.62300,-1.08%,1515059 +2022-08-18,136.13000,137.57000,135.80400,137.03000,131.16700,0.78%,974394 +2022-08-19,136.18000,136.19300,134.00000,134.87000,129.10000,-1.58%,1445650 +2022-08-22,132.64000,132.69500,129.52000,129.77000,124.21800,-3.78%,1411380 +2022-08-23,129.50000,131.73000,129.50000,130.36000,124.78300,0.45%,1012036 +2022-08-24,130.22000,130.22000,128.53800,129.12000,123.59600,-0.95%,1834188 +2022-08-25,130.27000,132.45000,129.83000,132.41000,126.74500,2.55%,907337 +2022-08-26,132.77000,132.77000,126.74000,126.77000,121.34600,-4.26%,1106377 +2022-08-29,125.72000,127.57000,125.34000,126.24000,120.83900,-0.42%,1294324 +2022-08-30,127.16000,127.26000,124.24000,126.36000,120.95400,0.10%,1485564 +2022-08-31,127.44000,127.80000,125.78000,126.21000,120.81000,-0.12%,2104118 +2022-09-01,125.12000,125.24000,122.37000,124.72000,119.38400,-1.18%,1405484 +2022-09-02,126.30000,127.62000,123.21000,123.89000,118.59000,-0.67%,1134262 +2022-09-06,124.35000,124.68500,122.44500,123.10000,117.83300,-0.64%,1759125 +2022-09-07,123.29000,126.72000,123.29000,126.47000,121.05900,2.74%,1193011 +2022-09-08,125.40000,127.35000,124.59500,127.16000,121.72000,0.55%,928180 +2022-09-09,128.03000,129.54000,127.54000,129.04000,123.51900,1.48%,1062779 +2022-09-12,130.19000,131.48000,129.68500,131.05000,125.44300,1.56%,805697 +2022-09-13,127.49000,128.32000,125.83000,126.33000,120.92500,-3.60%,1232390 +2022-09-14,126.10000,127.30000,124.94000,126.03000,120.63800,-0.24%,1153516 +2022-09-15,126.10000,127.45000,123.75500,124.28000,118.96300,-1.39%,1148919 +2022-09-16,123.25000,123.49000,120.98000,122.73000,117.47900,-1.25%,2274701 +2022-09-19,121.18000,123.62000,121.03000,123.36000,118.08200,0.51%,928993 +2022-09-20,122.29000,122.82100,120.54000,121.63000,116.42600,-1.40%,1091424 +2022-09-21,122.67000,124.06500,120.14500,120.20000,115.05700,-1.18%,1110420 +2022-09-22,119.75000,120.17000,115.99000,116.52000,111.53500,-3.06%,1705533 +2022-09-23,115.01000,115.66000,112.83000,114.58000,109.67800,-1.66%,1874722 +2022-09-26,114.36000,115.47000,112.59000,113.39000,108.53900,-1.04%,1413785 +2022-09-27,114.97000,115.36000,112.15000,113.44000,108.58700,0.04%,1170859 +2022-09-28,113.32000,115.88000,112.60500,115.22000,110.29100,1.57%,1232134 +2022-09-29,113.52000,113.97000,111.18000,112.54000,107.72500,-2.33%,1554322 +2022-09-30,112.05000,113.97500,110.19000,110.36000,105.63800,-1.94%,1773612 +2022-10-03,112.03000,115.13000,111.32000,114.32000,109.42900,3.59%,1267884 +2022-10-04,116.76000,118.55000,116.56000,118.53000,113.45900,3.68%,1131075 +2022-10-05,116.80000,119.01000,116.21000,118.22000,113.16200,-0.26%,1157932 +2022-10-06,117.85000,118.87500,116.64000,118.08000,113.02800,-0.12%,1557246 +2022-10-07,116.44000,117.21500,113.43500,114.16000,109.27600,-3.32%,1610434 +2022-10-10,115.62000,115.62000,111.43000,111.67000,106.89200,-2.18%,1261431 +2022-10-11,111.20000,112.50000,109.00000,109.92000,105.21700,-1.57%,1490295 +2022-10-12,110.35000,110.35000,107.88000,108.14000,103.51300,-1.62%,1377511 +2022-10-13,106.02000,112.16000,104.76000,111.46000,106.69100,3.07%,1510671 +2022-10-14,112.26000,112.76000,107.49000,107.52000,102.92000,-3.53%,1609603 +2022-10-17,110.12000,112.16000,109.88000,111.91000,107.12200,4.08%,1583065 +2022-10-18,114.97000,115.82000,111.63000,112.91000,108.07900,0.89%,1180007 +2022-10-19,112.21000,112.83000,110.60000,112.03000,107.23700,-0.78%,1175245 +2022-10-20,112.39000,113.96000,110.18000,110.91000,106.16500,-1.00%,1152022 +2022-10-21,110.71000,115.18500,110.41000,114.89000,109.97500,3.59%,1151549 +2022-10-24,115.14000,116.31000,113.53000,115.48000,110.53900,0.51%,1321305 +2022-10-25,114.96000,117.28000,114.37500,117.27000,112.25300,1.55%,1584533 +2022-10-26,117.23000,119.96000,116.51000,118.85000,113.76500,1.35%,1540377 +2022-10-27,120.00000,120.80000,118.77000,119.00000,113.90900,0.13%,1570174 +2022-10-28,119.65000,123.07000,119.55500,122.65000,117.40300,3.07%,1146936 +2022-10-31,121.84000,123.38500,121.55000,122.23000,117.00100,-0.34%,2088431 +2022-11-01,123.69000,124.08000,121.76000,123.44000,118.15900,0.99%,1902292 +2022-11-02,117.15000,118.37500,113.02000,113.64000,108.77800,-7.94%,4040065 +2022-11-03,113.00000,115.50000,110.88000,112.95000,108.11800,-0.61%,2271206 +2022-11-04,115.39000,116.92000,114.65000,116.68000,111.68800,3.30%,1559497 +2022-11-07,117.91000,117.99000,115.56000,116.79000,111.79300,0.09%,2302832 +2022-11-08,117.21000,118.46500,116.14000,117.15000,112.13800,0.31%,2218050 +2022-11-09,116.39000,116.39000,113.98000,114.20000,109.31400,-2.52%,1646507 +2022-11-10,119.73000,122.71000,118.92000,122.15000,116.92400,6.96%,2050656 +2022-11-11,122.90000,125.86000,122.00000,124.11000,118.80000,1.60%,2773804 +2022-11-14,124.00000,127.26000,123.50000,124.52000,119.19300,0.33%,2487523 +2022-11-15,126.74000,128.55000,125.57000,127.03000,121.59500,2.02%,1974801 +2022-11-16,126.35500,127.73000,125.32000,125.76000,120.38000,-1.00%,2113153 +2022-11-17,122.52000,124.65500,121.60000,124.39000,119.60400,-1.09%,2009794 +2022-11-18,126.39000,126.86000,125.23000,126.39000,121.52700,1.61%,1454063 +2022-11-21,125.96000,126.47000,124.23000,124.69000,119.89300,-1.35%,1053727 +2022-11-22,125.07000,126.60000,125.07000,126.57000,121.70000,1.51%,1624443 +2022-11-23,127.00000,127.66000,126.19000,127.26000,122.36400,0.55%,1666569 +2022-11-25,127.68000,128.61000,127.31000,127.99000,123.06600,0.57%,654229 +2022-11-28,126.67000,126.97500,124.10000,124.62000,119.82500,-2.63%,1823339 +2022-11-29,124.57000,125.43000,123.07000,123.94000,119.17200,-0.55%,1172880 +2022-11-30,124.33000,126.19000,122.11000,126.12000,121.26800,1.76%,2984039 +2022-12-01,128.00000,128.00000,126.05000,126.80000,121.92200,0.54%,1361396 +2022-12-02,124.96000,126.27500,123.89000,125.78000,120.94100,-0.80%,1617472 +2022-12-05,124.99000,125.44500,123.14000,123.95000,119.18100,-1.45%,1069052 +2022-12-06,123.66000,124.10000,120.36000,120.83000,116.18100,-2.52%,1325462 +2022-12-07,120.41000,121.99000,119.88000,121.56000,116.88300,0.60%,1071070 +2022-12-08,122.54000,122.81000,121.53000,122.13000,117.43100,0.47%,1484923 +2022-12-09,122.59000,123.22000,121.00000,121.73000,117.04700,-0.33%,1203933 +2022-12-12,121.53000,124.31000,121.37000,123.88000,119.11400,1.77%,1597698 +2022-12-13,127.63000,127.85000,124.20400,125.51000,120.68100,1.32%,1396894 +2022-12-14,125.12000,126.44000,122.70000,124.25000,119.47000,-1.00%,1711687 +2022-12-15,122.23000,122.27500,118.65500,119.12000,114.53700,-4.13%,2827090 +2022-12-16,117.34000,117.88000,114.91000,116.44000,111.96000,-2.25%,3081953 +2022-12-19,116.54000,117.27000,114.35000,115.54000,111.09500,-0.77%,1416536 +2022-12-20,115.02000,116.39000,114.66000,114.85000,110.43100,-0.60%,1310201 +2022-12-21,115.65000,117.10000,115.27000,115.50000,111.05600,0.57%,1177785 +2022-12-22,114.42000,115.36000,112.16000,114.23000,109.83500,-1.10%,1310771 +2022-12-23,114.22000,114.58000,112.95000,113.95000,109.56600,-0.25%,1360303 +2022-12-27,114.52000,114.52000,113.22000,113.86000,109.47900,-0.08%,972640 +2022-12-28,113.90000,114.47000,111.94000,112.23000,107.91200,-1.43%,1452652 +2022-12-29,113.38000,116.48500,112.94000,115.64000,111.19100,3.04%,984538 +2022-12-30,114.75000,115.14000,113.54000,114.80000,110.38300,-0.73%,754898 +2023-01-03,116.00000,116.52500,113.46000,114.66000,110.24900,-0.12%,1700806 +2023-01-04,116.37000,118.20000,115.94000,117.62000,113.09500,2.58%,1644018 +2023-01-05,116.37000,117.17000,115.49500,116.26000,111.78700,-1.16%,1209673 +2023-01-06,117.84000,120.79000,117.04000,120.40000,115.76800,3.56%,1981938 +2023-01-09,121.60000,123.36000,120.81000,121.41000,116.73900,0.84%,1951275 +2023-01-10,121.58000,123.18000,121.50000,122.70000,117.97900,1.06%,1932207 +2023-01-11,122.91000,123.95500,122.14500,123.75000,118.98900,0.86%,2543445 +2023-01-12,124.71000,125.02000,123.01000,124.13000,119.35400,0.31%,1659541 +2023-01-13,123.07000,124.63000,122.47000,124.24000,119.46000,0.09%,1864823 +2023-01-17,124.89000,125.18000,123.26000,124.21000,119.43100,-0.02%,1673133 +2023-01-18,125.23000,125.75500,123.17000,123.29000,118.54700,-0.74%,1903373 +2023-01-19,121.71000,122.12000,119.94000,121.34000,116.67200,-1.58%,2279719 +2023-01-20,122.16000,122.37000,120.54000,122.22000,117.51800,0.73%,2270799 +2023-01-23,122.99000,125.57500,122.62500,124.77000,119.97000,2.09%,1977013 +2023-01-24,124.39000,125.57000,124.06000,124.65000,119.85400,-0.10%,2977707 +2023-01-25,121.00000,124.44000,121.00000,123.57000,118.81600,-0.87%,2556671 +2023-01-26,123.39000,124.30000,121.20000,124.27000,119.48900,0.57%,2080899 +2023-01-27,123.71000,126.26000,123.33500,125.35000,120.52700,0.87%,1443508 +2023-01-30,123.82000,126.14000,123.79100,125.50000,120.67200,0.12%,1832864 +2023-01-31,126.06000,127.45800,126.00000,127.15000,122.25800,1.31%,1635833 +2023-02-01,127.00000,131.00000,126.95500,130.20000,125.19100,2.40%,2138485 +2023-02-02,131.36000,135.03500,131.36000,134.95000,129.75800,3.65%,2555438 +2023-02-03,133.16000,135.05000,132.96000,133.89000,128.73900,-0.79%,2669994 +2023-02-06,132.98000,133.63500,132.10000,133.10000,127.97900,-0.59%,2507331 +2023-02-07,132.77000,134.33300,131.64000,134.00000,128.84500,0.68%,1792356 +2023-02-08,133.31000,134.15000,131.05000,131.55000,126.48900,-1.83%,1598042 +2023-02-09,132.32000,133.21000,130.80000,131.82000,126.74800,0.21%,2064402 +2023-02-10,130.64000,130.92000,128.90000,129.79000,124.79600,-1.54%,1864204 +2023-02-13,130.27000,132.23000,130.05000,132.21000,127.12300,1.86%,1240328 +2023-02-14,131.60000,133.05000,130.91000,132.70000,127.59500,0.37%,1601637 +2023-02-15,131.76000,133.31000,131.64000,133.08000,127.96000,0.29%,2038547 +2023-02-16,130.22000,132.82200,130.19000,132.00000,127.46000,-0.81%,1688364 +2023-02-17,130.80000,132.30000,130.21000,131.85000,127.31500,-0.11%,1557044 +2023-02-21,130.05000,131.12000,126.43000,126.68000,122.32300,-3.92%,1917505 +2023-02-22,126.37000,128.03500,125.94300,126.72000,122.36200,0.03%,1292755 +2023-02-23,127.86000,128.01000,125.27000,127.54000,123.15300,0.65%,1488118 +2023-02-24,125.52000,125.95000,124.47000,125.47000,121.15500,-1.62%,1788997 +2023-02-27,126.69000,127.83000,126.28000,127.20000,122.82500,1.38%,1612487 +2023-02-28,126.79000,128.54000,126.61000,127.32000,122.94100,0.09%,1735659 +2023-03-01,127.02000,128.11000,126.07000,127.83000,123.43300,0.40%,2003278 +2023-03-02,127.36000,129.25000,126.92000,129.14000,124.69800,1.02%,1757205 +2023-03-03,129.93000,130.77000,129.50000,130.48000,125.99200,1.04%,1150421 +2023-03-06,131.12000,132.14000,130.11000,130.62000,126.12700,0.11%,1508513 +2023-03-07,130.89000,131.23000,128.04500,128.86000,124.42800,-1.35%,1386670 +2023-03-08,129.34000,129.62000,128.25000,129.61000,125.15200,0.58%,1286396 +2023-03-09,130.10000,130.44000,127.50000,128.06000,123.65500,-1.20%,2061786 +2023-03-10,128.34000,128.38100,123.92000,124.53000,120.24700,-2.76%,2565434 +2023-03-13,122.86000,125.20500,121.67000,124.02000,119.75400,-0.41%,2141090 +2023-03-14,126.41000,128.14000,125.12000,126.51000,122.15900,2.01%,1634131 +2023-03-15,123.61000,124.44000,121.78500,123.93000,119.66700,-2.04%,2373257 +2023-03-16,122.46000,125.28000,121.20000,124.91000,120.61400,0.79%,2301481 +2023-03-17,124.71000,124.99000,122.40000,123.23000,118.99200,-1.34%,3185119 +2023-03-20,123.95000,125.21000,123.60000,124.57000,120.28500,1.09%,1605738 +2023-03-21,126.14000,126.40000,124.75000,125.42000,121.10600,0.68%,1688042 +2023-03-22,125.12000,126.45500,123.74000,123.81000,119.55200,-1.28%,1799125 +2023-03-23,124.56000,127.02000,123.76000,125.15000,120.84600,1.08%,1616338 +2023-03-24,124.65000,124.88000,123.18000,124.68000,120.39200,-0.38%,1263761 +2023-03-27,125.49000,126.05000,124.43000,125.18000,120.87400,0.40%,1231035 +2023-03-28,124.96000,125.39000,123.99000,124.44000,120.16000,-0.59%,1162580 +2023-03-29,125.94000,127.52000,125.54000,127.36000,122.98000,2.35%,1102526 +2023-03-30,128.61000,129.49000,128.48500,129.14000,124.69800,1.40%,1121750 +2023-03-31,129.89000,131.32000,129.86000,131.15000,126.63900,1.56%,1361861 +2023-04-03,130.63000,131.57000,130.17000,130.89000,126.38800,-0.20%,1345833 +2023-04-04,130.37000,130.99000,125.60000,126.27000,121.92700,-3.53%,1342271 +2023-04-05,125.39000,125.77000,123.42000,124.49000,120.20800,-1.41%,1688090 +2023-04-06,123.72000,124.58500,122.36500,123.96000,119.69600,-0.43%,1559008 +2023-04-10,123.24000,125.32000,122.75000,125.29000,120.98100,1.07%,1016790 +2023-04-11,125.34500,126.55000,125.11500,125.73000,121.40600,0.35%,820073 +2023-04-12,126.92000,127.62000,125.19000,125.38000,121.06800,-0.28%,1051150 +2023-04-13,126.09000,126.39000,124.47500,126.00000,121.66600,0.49%,1125341 +2023-04-14,126.39000,127.69000,125.22000,125.92000,121.58900,-0.06%,923569 +2023-04-17,125.60000,126.85000,125.41000,126.74000,122.38100,0.65%,1121089 +2023-04-18,127.65000,128.25000,126.69900,127.75000,123.35600,0.80%,1585867 +2023-04-19,126.67000,128.63500,126.39000,128.25000,123.83900,0.39%,1430315 +2023-04-20,126.67000,127.89000,125.43000,127.61000,123.22100,-0.50%,1575339 +2023-04-21,127.76000,128.57000,127.05500,128.40000,123.98400,0.62%,1464406 +2023-04-24,128.38000,128.65000,127.68000,128.26000,123.84900,-0.11%,864144 +2023-04-25,127.63000,127.63000,124.17000,124.18000,119.90900,-3.18%,1998310 +2023-04-26,121.65000,122.59000,119.34000,120.20000,116.06600,-3.21%,3314943 +2023-04-27,119.96000,121.61000,119.00000,121.39000,117.21500,0.99%,2003451 +2023-04-28,121.10000,122.50000,120.94500,122.37000,118.16100,0.81%,1313961 +2023-05-01,122.41000,124.03000,122.41000,123.20000,118.96300,0.68%,886014 +2023-05-02,122.30000,123.03000,120.31000,122.63000,118.41200,-0.46%,1246140 +2023-05-03,122.79000,123.85000,121.37000,121.41000,117.23400,-0.99%,1307822 +2023-05-04,120.67000,121.11000,119.12500,119.33000,115.22600,-1.71%,2227195 +2023-05-05,121.43000,123.83000,121.43000,122.94000,118.71200,3.03%,1661380 +2023-05-08,124.12000,124.17000,121.75000,122.64000,118.42200,-0.24%,1071145 +2023-05-09,121.81000,122.21000,120.84000,121.15000,116.98300,-1.21%,1247609 +2023-05-10,122.53000,122.54500,119.04000,120.59000,116.44200,-0.46%,1595846 +2023-05-11,120.05000,120.80000,119.39000,120.06000,115.93100,-0.44%,1415287 +2023-05-12,120.53000,120.55000,119.58000,120.46000,116.31700,0.33%,1260699 +2023-05-15,120.49000,122.10000,120.13500,121.91000,117.71700,1.20%,749671 +2023-05-16,121.13000,121.62000,119.97000,120.01000,115.88200,-1.56%,893590 +2023-05-17,120.64000,122.09500,120.24000,122.03000,117.83300,1.68%,1657117 +2023-05-18,121.40000,123.21000,121.16000,123.09000,119.42600,0.87%,1108311 +2023-05-19,124.38000,124.69000,123.43000,124.08000,120.38700,0.80%,1475250 +2023-05-22,124.24000,125.11000,123.27500,124.53000,120.82300,0.36%,858369 +2023-05-23,123.62000,123.97000,121.98000,122.17000,118.53300,-1.90%,1145578 +2023-05-24,121.04000,121.08500,118.68000,118.75000,115.21500,-2.80%,1427853 +2023-05-25,119.25000,119.81000,118.12000,119.25000,115.70000,0.42%,1946198 +2023-05-26,119.68000,123.11000,119.47000,122.78000,119.12500,2.96%,1201029 +2023-05-30,123.61000,124.13200,122.79000,123.12000,119.45500,0.28%,1223854 +2023-05-31,122.08000,123.01000,121.02000,122.48000,118.83400,-0.52%,2791895 +2023-06-01,122.19000,123.27000,121.36500,122.55000,118.90200,0.06%,1204589 +2023-06-02,124.35000,126.39500,123.85500,126.27000,122.51100,3.04%,1337012 +2023-06-05,125.96000,125.96000,123.87000,124.20000,120.50300,-1.64%,967700 +2023-06-06,124.44000,127.38000,123.93000,127.26000,123.47200,2.46%,1377466 +2023-06-07,127.39000,128.93700,127.26500,128.50000,124.67500,0.97%,1529316 +2023-06-08,128.43000,128.70000,127.29000,128.00000,124.19000,-0.39%,1373973 +2023-06-09,128.55000,129.90000,127.83000,128.00000,124.19000,,1439365 +2023-06-12,128.58000,130.51000,128.22000,130.12000,126.24700,1.66%,1628647 +2023-06-13,131.18000,132.57000,130.86000,132.33000,128.39100,1.70%,1168174 +2023-06-14,133.05000,133.61000,131.09000,131.73000,127.80900,-0.45%,1483476 +2023-06-15,132.00000,134.35000,131.61500,133.43000,129.45800,1.29%,1438125 +2023-06-16,135.00000,135.93000,134.05000,135.65000,131.61200,1.66%,3290622 +2023-06-20,134.89000,135.85000,134.35000,135.21000,131.18500,-0.32%,2220011 +2023-06-21,134.75000,136.20000,134.50000,135.80000,131.75800,0.44%,1518166 +2023-06-22,135.71000,135.99000,134.15000,134.51000,130.50600,-0.95%,1298785 +2023-06-23,132.55000,133.50000,132.50000,133.11000,129.14800,-1.04%,1501805 +2023-06-26,133.76000,135.36000,133.50500,133.94000,129.95300,0.62%,915459 +2023-06-27,134.77000,136.88500,133.91000,136.73000,132.66000,2.08%,1255698 +2023-06-28,137.00000,138.23500,135.76000,137.08000,133.00000,0.26%,1502473 +2023-06-29,136.82000,138.76500,136.50000,138.39000,134.27100,0.96%,1142807 +2023-06-30,139.54000,140.84000,138.76500,140.16000,135.98800,1.28%,1518352 +2023-07-03,139.77000,140.56000,139.11000,140.38000,136.20100,0.16%,465116 +2023-07-05,139.25000,139.89500,137.59500,139.43000,135.28000,-0.68%,1005713 +2023-07-06,137.84000,139.04000,137.28000,138.93000,134.79500,-0.36%,873865 +2023-07-07,138.79000,140.84000,138.69500,139.82000,135.65800,0.64%,845738 +2023-07-10,139.09000,141.43000,139.09000,141.24000,137.03600,1.02%,1221560 +2023-07-11,141.52000,141.87000,140.41500,141.24000,137.03600,,1120720 +2023-07-12,142.51000,143.44000,141.70000,142.68000,138.43300,1.02%,995018 +2023-07-13,143.22000,143.37000,142.15000,142.38000,138.14200,-0.21%,1077888 +2023-07-14,142.14000,142.18000,140.91500,141.24000,137.03600,-0.80%,1214572 +2023-07-17,141.38000,143.09000,140.88500,142.77000,138.52000,1.08%,1507172 +2023-07-18,142.84000,143.74000,142.21000,142.57000,138.32600,-0.14%,1639112 +2023-07-19,142.00000,143.15000,141.39500,143.09000,138.83100,0.36%,1426126 +2023-07-20,142.98000,143.39500,141.60500,141.95000,137.72500,-0.80%,1167153 +2023-07-21,140.72000,142.41000,140.72000,141.00000,136.80300,-0.67%,1702657 +2023-07-24,141.63000,142.36000,140.26000,140.47000,136.28900,-0.38%,1907126 +2023-07-25,140.20000,141.74000,139.73000,141.20000,136.99700,0.52%,2042843 +2023-07-26,142.43000,146.59500,140.94000,144.43000,140.13100,2.29%,2298235 +2023-07-27,146.08000,146.34000,142.97000,143.85000,139.56800,-0.40%,2153797 +2023-07-28,145.20000,145.20000,142.43000,142.77000,138.52000,-0.75%,1473220 +2023-07-31,142.75000,143.50000,142.50000,143.49000,139.21900,0.50%,1377915 +2023-08-01,142.87000,144.01000,142.51000,143.62000,139.34500,0.09%,1393313 +2023-08-02,142.13000,143.25000,141.29000,141.31000,137.10400,-1.61%,1676348 +2023-08-03,140.56000,140.84000,138.45000,139.92000,135.75500,-0.98%,1286419 +2023-08-04,140.14000,140.54000,138.20000,138.50000,134.37700,-1.01%,1217449 +2023-08-07,139.41000,140.33000,139.39000,139.42000,135.27000,0.66%,1461984 +2023-08-08,138.19000,138.62000,136.20000,137.40000,133.31000,-1.45%,1838544 +2023-08-09,137.45000,137.68000,135.69000,135.71000,131.67000,-1.23%,1359666 +2023-08-10,136.47000,137.51000,134.90000,135.00000,130.98200,-0.52%,1739718 +2023-08-11,134.19000,134.58000,132.74000,133.04000,129.08000,-1.45%,1489796 +2023-08-14,133.19000,133.82000,132.33000,133.46000,129.48700,0.32%,1508123 +2023-08-15,132.68000,132.71500,130.44000,130.47000,126.58600,-2.24%,1801211 +2023-08-16,130.21000,131.18000,129.18000,129.45000,125.59700,-0.78%,2038527 +2023-08-17,129.80000,130.10000,127.83000,127.84000,124.60700,-1.24%,1771027 +2023-08-18,126.84000,128.56000,126.84000,127.70000,124.47100,-0.11%,1692412 +2023-08-21,128.10000,128.99000,127.45000,128.28000,125.03600,0.45%,1536454 +2023-08-22,128.92000,129.19000,127.66000,127.77000,124.53900,-0.40%,1052571 +2023-08-23,128.10000,129.54000,127.77000,128.97000,125.70900,0.94%,1264615 +2023-08-24,128.79000,129.59500,127.54000,127.56000,124.33400,-1.09%,2202145 +2023-08-25,128.27000,129.34000,127.59000,128.64000,125.38700,0.85%,1450881 +2023-08-28,129.54000,130.62000,129.38000,129.75000,126.46900,0.86%,1050032 +2023-08-29,129.70000,131.22000,129.31000,131.19000,127.87200,1.11%,2427362 +2023-08-30,130.90000,132.35000,130.75700,131.93000,128.59400,0.56%,1282445 +2023-08-31,132.23000,133.13000,132.20000,132.39000,129.04200,0.35%,1306787 +2023-09-01,133.42000,133.72000,132.65000,133.27000,129.90000,0.66%,1169360 +2023-09-05,133.01000,133.25000,130.89000,131.01000,127.69700,-1.70%,968319 +2023-09-06,130.44000,131.72000,129.56500,130.06000,126.77100,-0.73%,2715889 +2023-09-07,128.72000,128.81000,127.23000,128.18000,124.93900,-1.45%,1404451 +2023-09-08,127.92000,128.80000,127.37000,127.86000,124.62700,-0.25%,956112 +2023-09-11,129.12000,129.12000,127.03000,128.39000,125.14300,0.41%,929920 +2023-09-12,127.88000,129.33000,127.88000,128.47000,125.22100,0.06%,786421 +2023-09-13,128.52000,128.79000,127.51000,128.25000,125.00700,-0.17%,1026837 +2023-09-14,129.09000,129.82500,127.96000,129.19000,125.92300,0.73%,1042954 +2023-09-15,128.97000,129.22000,126.14000,126.68000,123.47600,-1.94%,2131851 +2023-09-18,126.22000,127.59000,126.07000,126.97000,123.75900,0.23%,1044324 +2023-09-19,126.78000,127.14000,125.56000,126.96000,123.74900,-0.01%,1034991 +2023-09-20,127.62000,128.01000,125.28000,125.44000,122.26800,-1.20%,1293576 +2023-09-21,124.27000,124.77000,123.16000,123.22000,120.10400,-1.77%,1661977 +2023-09-22,123.59000,124.18300,122.94000,123.04000,119.92900,-0.15%,1540047 +2023-09-25,122.34000,123.23000,122.13000,123.03000,119.91900,-0.01%,1603330 +2023-09-26,122.22000,122.64000,120.46500,120.52000,117.47200,-2.04%,1594067 +2023-09-27,121.47000,121.97000,119.64000,120.44000,117.39400,-0.07%,1583915 +2023-09-28,120.87000,124.44000,120.35000,123.81000,120.67900,2.80%,1400983 +2023-09-29,124.84000,125.10000,123.08000,123.53000,120.40600,-0.23%,974261 +2023-10-02,122.78000,123.93500,122.44000,123.22000,120.10400,-0.25%,1150126 +2023-10-03,122.36000,123.77000,121.63000,122.23000,119.13900,-0.80%,1118948 +2023-10-04,122.56000,123.78000,121.70000,123.41000,120.28900,0.97%,990876 +2023-10-05,123.38000,123.59000,119.94000,120.93000,117.87200,-2.01%,1828840 +2023-10-06,121.31000,124.36000,121.14500,123.97000,120.83500,2.51%,1633278 +2023-10-09,122.71000,123.49000,121.61000,123.10000,119.98700,-0.70%,868679 +2023-10-10,123.50000,125.25000,123.27000,124.33000,121.18600,1.00%,1013336 +2023-10-11,124.38000,125.50000,124.05000,125.43000,122.25800,0.88%,1504019 +2023-10-12,125.78000,125.95000,123.57000,124.60000,121.44900,-0.66%,1003676 +2023-10-13,124.24000,124.24000,120.45000,121.45000,118.37900,-2.53%,1405724 +2023-10-16,123.30000,125.18000,122.42000,124.28000,121.13700,2.33%,1382643 +2023-10-17,123.56000,125.24500,122.29000,124.52000,121.37100,0.19%,1860397 +2023-10-18,123.49000,124.08000,121.71000,122.00000,118.91500,-2.02%,1634989 +2023-10-19,121.96000,123.06000,118.95000,119.35000,116.33200,-2.17%,2132997 +2023-10-20,119.55000,119.63000,117.48500,117.60000,114.62600,-1.47%,4043049 +2023-10-23,117.04000,117.91000,116.04000,116.05000,113.11500,-1.32%,2013651 +2023-10-24,117.22000,118.23000,116.30000,118.06000,115.07400,1.73%,1511676 +2023-10-25,117.00000,117.54000,115.50000,116.48000,113.53400,-1.34%,1821455 +2023-10-26,117.59000,118.94000,117.11000,117.55000,114.57700,0.92%,1754461 +2023-10-27,117.13000,117.34000,114.99500,115.51000,112.58900,-1.74%,1525684 +2023-10-30,116.16000,116.99000,115.16000,116.34000,113.39800,0.72%,1673918 +2023-10-31,116.10000,117.91000,116.01000,117.85000,114.87000,1.30%,1915394 +2023-11-01,119.79000,122.92000,119.10000,122.86000,119.75300,4.25%,2078938 +2023-11-02,123.49000,124.08000,122.30000,124.04000,120.90300,0.96%,2243971 +2023-11-03,125.31000,127.17000,125.05000,125.76000,122.58000,1.39%,1318198 +2023-11-06,125.88000,126.04000,125.20500,125.89000,122.70600,0.10%,1229895 +2023-11-07,125.21000,125.81000,124.87000,125.04000,121.87800,-0.68%,1449801 +2023-11-08,125.20000,125.92000,124.25000,125.04000,121.87800,,1234183 +2023-11-09,125.75000,126.11000,124.04000,124.10000,120.96200,-0.75%,1372399 +2023-11-10,124.48000,127.07000,123.79000,126.65000,123.44700,2.05%,1673073 +2023-11-13,125.93000,126.39500,124.95000,124.97000,121.81000,-1.33%,1038702 +2023-11-14,127.04000,130.76500,126.87000,130.55000,127.24900,4.47%,1678157 +2023-11-15,131.22000,133.21000,131.04000,131.77000,128.43800,0.93%,1702820 +2023-11-16,131.36000,132.42200,130.52000,131.34000,128.59400,-0.33%,1578501 +2023-11-17,132.21000,132.35000,130.96000,131.46000,128.71100,0.09%,1425907 +2023-11-20,131.16000,131.98000,130.79500,131.26000,128.51500,-0.15%,1348252 +2023-11-21,131.00000,131.36000,130.21000,130.71000,127.97700,-0.42%,853169 +2023-11-22,131.66000,132.11000,130.96000,131.33000,128.58400,0.47%,956843 +2023-11-24,131.22000,131.52500,130.78000,131.06000,128.32000,-0.21%,573882 +2023-11-27,130.34000,131.31000,130.23500,130.65000,127.91800,-0.31%,1607060 +2023-11-28,130.52000,131.26500,129.81500,130.19000,127.46800,-0.35%,1332709 +2023-11-29,131.03000,131.74000,130.39000,130.43000,127.70300,0.18%,1156426 +2023-11-30,131.14000,131.24500,129.73000,131.00000,128.26100,0.44%,2234789 +2023-12-01,130.64000,132.48000,130.16000,132.00000,129.24000,0.76%,1368741 +2023-12-04,130.87000,131.85000,130.58000,131.00000,128.26100,-0.76%,2175087 +2023-12-05,130.31000,130.31000,128.81000,129.69000,126.97800,-1.00%,941652 +2023-12-06,130.81000,131.88000,130.28000,131.23000,128.48600,1.19%,1079263 +2023-12-07,131.56000,132.91000,130.82000,132.37000,129.60200,0.87%,1245360 +2023-12-08,132.02000,133.68500,131.46000,133.32000,130.53200,0.72%,1445577 +2023-12-11,134.06000,136.31000,133.71000,135.76000,132.92100,1.83%,1170367 +2023-12-12,135.80000,136.04500,135.01000,135.50000,132.66700,-0.19%,1020068 +2023-12-13,137.22000,138.00000,135.11100,137.89000,135.00700,1.76%,1634254 +2023-12-14,139.39000,143.81000,138.97500,143.34000,140.34300,3.95%,2006021 +2023-12-15,141.75000,142.88000,139.12000,141.62000,138.65900,-1.20%,3172319 +2023-12-18,141.87000,142.05000,140.88000,140.98000,138.03200,-0.45%,1318493 +2023-12-19,141.43000,142.00000,140.65000,141.12000,138.16900,0.10%,1162365 +2023-12-20,140.31000,141.64000,138.42000,138.51000,135.61400,-1.85%,1513017 +2023-12-21,139.49000,140.04000,138.63000,139.88000,136.95500,0.99%,1046061 +2023-12-22,140.70000,141.61000,139.96000,140.97000,138.02200,0.78%,786547 +2023-12-26,141.20000,141.78000,140.51000,141.33000,138.37500,0.26%,660249 +2023-12-27,141.27000,141.46000,140.24000,140.77000,137.82700,-0.40%,808081 +2023-12-28,141.16000,141.34000,140.44000,141.07000,138.12000,0.21%,626146 +2023-12-29,140.69000,141.23000,140.04000,140.50000,137.56200,-0.40%,795912 +2024-01-02,139.29000,139.70000,138.09000,138.92000,136.01500,-1.12%,1367650 +2024-01-03,137.77000,138.14000,136.84000,137.13000,134.26300,-1.29%,1684958 +2024-01-04,135.00000,135.04000,131.96000,132.46000,129.69000,-3.41%,2634686 +2024-01-05,131.76000,133.30000,131.56000,132.35000,129.58300,-0.08%,1825685 +2024-01-08,133.62000,134.19000,132.52000,133.85000,131.05100,1.13%,1525891 +2024-01-09,132.07000,133.81000,132.07000,133.16000,130.37600,-0.52%,1270041 +2024-01-10,133.00000,133.52500,132.47000,133.17000,130.38500,0.01%,1842434 +2024-01-11,132.92000,133.24000,131.22000,132.10000,129.33800,-0.80%,2143675 +2024-01-12,132.25000,133.32000,131.46000,131.93000,129.17100,-0.13%,1973176 +2024-01-16,131.17000,131.48500,128.70000,130.74000,128.00600,-0.90%,2580547 +2024-01-17,129.33000,130.20000,128.52000,129.13000,126.43000,-1.23%,2045873 +2024-01-18,130.00000,130.47000,128.91000,130.46000,127.73200,1.03%,2997630 +2024-01-19,131.16000,132.54000,129.92000,132.54000,129.76900,1.59%,2624596 +2024-01-22,133.00000,134.09000,133.00000,133.20000,130.41500,0.50%,3008736 +2024-01-23,133.64000,135.18500,133.57000,134.65000,131.83400,1.09%,2745990 +2024-01-24,143.39000,146.83000,141.55000,143.63000,140.62700,6.67%,3979178 +2024-01-25,144.52000,145.00000,142.86000,144.26000,141.24400,0.44%,3641751 +2024-01-26,145.80000,145.82000,143.47000,144.48000,141.45900,0.15%,3302368 +2024-01-29,143.04000,145.73000,142.60000,145.67000,142.62400,0.82%,1856801 +2024-01-30,145.81000,146.84200,145.19000,145.23000,142.19300,-0.30%,1233157 +2024-01-31,144.00000,144.57000,141.99000,142.19000,139.21700,-2.09%,2766477 +2024-02-01,142.50000,142.61000,140.20000,142.25000,139.27600,0.04%,3586453 +2024-02-02,141.72000,143.53900,141.04500,142.82000,139.83400,0.40%,1315004 +2024-02-05,142.13000,142.46000,140.26000,140.79000,137.84600,-1.42%,1632900 +2024-02-06,140.76000,141.79000,140.11000,141.55000,138.59000,0.54%,1885548 +2024-02-07,141.80000,142.49000,140.85000,141.99000,139.02100,0.31%,3090594 +2024-02-08,142.20000,143.25000,141.53000,143.11000,140.11800,0.79%,1781077 +2024-02-09,143.16000,144.45000,142.74000,144.05000,141.03800,0.66%,1401721 +2024-02-12,143.94000,145.01000,143.07800,143.29000,140.29400,-0.53%,2281558 +2024-02-13,141.19000,142.06000,139.31000,140.74000,137.79700,-1.78%,1953329 +2024-02-14,141.92000,142.96000,141.12000,142.80000,139.81400,1.46%,2789913 +2024-02-15,142.80000,144.63000,142.77000,143.17000,140.75400,0.26%,2587877 +2024-02-16,143.22000,144.06000,142.30500,142.40000,139.99700,-0.54%,1951760 +2024-02-20,141.04000,141.44000,139.36000,140.22000,137.85400,-1.53%,2012768 +2024-02-21,140.25000,140.93000,139.76000,140.74000,138.36500,0.37%,1789349 +2024-02-22,143.55000,144.03000,142.21000,143.63000,141.20600,2.05%,1700504 +2024-02-23,144.00000,144.33000,142.45000,143.11000,140.69500,-0.36%,1273462 +2024-02-26,143.17000,143.69000,142.62000,142.79000,140.38000,-0.22%,1963836 +2024-02-27,143.83000,144.42500,143.07500,143.63000,141.20600,0.59%,2799863 +2024-02-28,143.03000,144.11000,142.67000,143.10000,140.68500,-0.37%,1634305 +2024-02-29,144.07000,144.47000,143.07000,143.56000,141.13700,0.32%,2693364 +2024-03-01,143.29000,144.17000,142.32000,143.74000,141.31400,0.13%,1626660 +2024-03-04,143.65000,144.11000,143.04000,143.06000,140.64600,-0.47%,2295708 +2024-03-05,142.25000,143.30500,139.75000,140.24000,137.87300,-1.97%,2254265 +2024-03-06,141.83000,143.26500,141.34000,141.41000,139.02400,0.83%,3034411 +2024-03-07,142.00000,143.08000,141.73000,142.46000,140.05600,0.74%,1874201 +2024-03-08,142.85000,143.27000,140.36500,140.53000,138.15900,-1.35%,2069071 +2024-03-11,139.46000,141.46000,139.46000,141.03000,138.65000,0.36%,2153219 +2024-03-12,142.13000,142.13000,140.24000,140.54000,138.16800,-0.35%,1651442 +2024-03-13,141.04000,141.86500,140.59000,141.39000,139.00400,0.60%,1524899 +2024-03-14,140.98000,141.29000,138.89500,139.45000,137.09700,-1.37%,1712736 +2024-03-15,138.16000,139.84000,138.16000,139.16000,136.81200,-0.21%,2979157 +2024-03-18,140.09000,141.49000,139.90000,140.00000,137.63700,0.60%,2565389 +2024-03-19,139.86000,141.44000,139.77000,140.67000,138.29600,0.48%,2137142 +2024-03-20,140.99000,142.00000,140.08000,141.33000,138.94500,0.47%,1772564 +2024-03-21,142.67000,145.02000,142.48000,143.99000,141.56000,1.88%,3178910 +2024-03-22,143.89000,144.44000,143.12000,143.31000,140.89200,-0.47%,1526739 +2024-03-25,144.00000,144.00000,141.59000,141.61000,139.22000,-1.19%,1757543 +2024-03-26,141.66000,142.28000,141.43800,141.63000,139.24000,0.01%,1625514 +2024-03-27,142.73000,145.24000,142.73000,144.93000,142.48400,2.33%,2502180 +2024-03-28,145.65000,146.24000,144.86000,145.24000,142.78900,0.21%,1544811 +2024-04-01,145.10500,145.25000,143.61500,143.96000,141.53100,-0.88%,1104281 +2024-04-02,142.29000,143.35000,141.74000,142.69000,140.28200,-0.88%,1849782 +2024-04-03,142.82000,145.77000,142.82000,145.68000,143.22200,2.10%,1752531 +2024-04-04,147.87000,147.96000,143.91500,144.48000,142.04200,-0.82%,2106772 +2024-04-05,144.73000,145.79000,143.46000,144.65000,142.20900,0.12%,1105682 +2024-04-08,145.53000,145.70000,144.47000,144.78000,142.33700,0.09%,1209816 +2024-04-09,147.24000,147.98000,146.34000,147.87000,145.37500,2.13%,1539999 +2024-04-10,145.64000,146.44000,144.16000,144.94000,142.49400,-1.98%,3264813 +2024-04-11,145.78000,146.96000,143.72000,146.71000,144.23400,1.22%,1322095 +2024-04-12,145.07000,145.99000,142.80000,142.98000,140.56700,-2.54%,1946581 +2024-04-15,144.68000,145.44000,141.54000,142.02000,139.62300,-0.67%,1455046 +2024-04-16,142.10000,143.95000,141.82800,142.85000,140.43900,0.58%,1794691 +2024-04-17,143.56000,143.76000,140.92500,141.48000,139.09300,-0.96%,1865331 +2024-04-18,141.75000,142.65000,140.29000,140.48000,138.10900,-0.71%,2295878 +2024-04-19,140.65000,141.33000,140.11500,140.55000,138.17800,0.05%,4138032 +2024-04-22,141.47000,144.11000,140.39000,143.77000,141.34400,2.29%,3026221 +2024-04-23,143.99000,145.61000,142.98000,143.23000,140.81300,-0.38%,2993615 +2024-04-24,141.96000,142.60000,138.37000,140.00000,137.63700,-2.26%,5767329 +2024-04-25,141.36000,141.45000,138.49000,140.48000,138.10900,0.34%,3219403 +2024-04-26,141.15000,141.96000,140.02000,140.21000,137.84400,-0.19%,2653836 +2024-04-29,141.51000,142.82000,141.44000,142.82000,140.41000,1.86%,1695099 +2024-04-30,142.61000,143.45000,141.43000,141.48000,139.09300,-0.94%,2083966 +2024-05-01,140.26000,141.99000,139.42000,139.45000,137.09700,-1.43%,1410158 +2024-05-02,141.03000,141.76500,137.61000,140.01000,137.64700,0.40%,1719694 +2024-05-03,141.65000,142.94000,140.26000,142.00000,139.60400,1.42%,1197854 +2024-05-06,142.48000,142.84900,141.15000,142.22000,139.82000,0.15%,1951434 +2024-05-07,142.96000,144.04000,142.92000,143.24000,140.82300,0.72%,1419704 +2024-05-08,142.48000,144.91000,142.48000,144.80000,142.35600,1.09%,1279885 +2024-05-09,145.00000,146.35000,144.49000,146.10000,143.63500,0.90%,1324120 +2024-05-10,147.00000,147.19000,145.88000,146.19000,143.72300,0.06%,1217928 +2024-05-13,146.82000,147.95000,146.67500,147.84000,145.34500,1.13%,1437376 +2024-05-14,148.50000,149.43000,148.05000,149.29000,146.77100,0.98%,1197797 +2024-05-15,150.00000,151.73000,149.79500,151.46000,148.90400,1.45%,1341886 +2024-05-16,151.63000,152.14000,150.97000,151.09000,148.54000,-0.24%,1506270 +2024-05-17,151.57000,151.58500,150.57000,151.01000,148.46200,-0.05%,1048205 +2024-05-20,150.83000,151.95000,150.20000,151.69000,149.13000,0.45%,756019 +2024-05-21,151.02000,152.31000,150.90000,151.80000,149.23800,0.07%,993920 +2024-05-22,151.49000,152.78500,151.17000,151.66000,149.10100,-0.09%,1411789 +2024-05-23,152.32000,152.32000,149.83000,150.00000,148.10800,-1.09%,1753067 +2024-05-24,151.02000,152.18000,150.68000,150.87000,148.96700,0.58%,1180062 +2024-05-28,151.21000,152.30000,150.06500,150.40000,148.50300,-0.31%,1290766 +2024-05-29,148.87000,148.95000,147.38000,147.99000,146.12300,-1.60%,1452107 +2024-05-30,148.32000,148.64000,147.18200,148.25000,146.38000,0.18%,1179604 +2024-05-31,147.69000,149.89000,146.58000,149.70000,147.81200,0.98%,2167562 +2024-06-03,150.00000,150.24000,147.92000,149.11000,147.22900,-0.39%,1600425 +2024-06-04,148.32000,148.61000,146.97000,148.19000,146.32100,-0.62%,1161526 +2024-06-05,148.96000,150.05500,148.16000,149.99000,148.09800,1.21%,1205417 +2024-06-06,150.00000,150.01500,149.00000,149.33000,147.44600,-0.44%,1089572 +2024-06-07,148.87000,150.31000,148.47000,149.17000,147.28800,-0.11%,1548493 +2024-06-10,148.52000,149.78000,148.52000,149.67000,147.78200,0.34%,1440586 +2024-06-11,149.13000,149.58000,148.14000,149.56000,147.67300,-0.07%,1196413 +2024-06-12,150.62000,151.99000,149.54000,150.72000,148.81900,0.78%,1229276 +2024-06-13,150.21000,150.61000,148.35000,150.56000,148.66100,-0.11%,1575334 +2024-06-14,149.20000,150.08000,144.95000,147.35000,145.49100,-2.13%,2534276 +2024-06-17,147.68000,150.24000,146.67000,150.18000,148.28500,1.92%,1584277 +2024-06-18,151.11000,152.78000,150.55000,151.18000,149.27300,0.67%,1823395 +2024-06-20,150.97000,152.00000,149.72000,150.50000,148.60100,-0.45%,1947819 +2024-06-21,150.69000,152.33000,149.55000,152.00000,150.08300,1.00%,3174220 +2024-06-24,152.35000,153.54000,151.09000,151.10000,149.19400,-0.59%,1674463 +2024-06-25,150.79000,150.79000,148.13000,149.49000,147.60400,-1.07%,1736484 +2024-06-26,148.72000,149.08000,147.16000,147.84000,145.97500,-1.10%,1879628 +2024-06-27,148.10000,148.88000,147.81500,148.71000,146.83400,0.59%,924018 +2024-06-28,149.45000,151.03000,148.71000,150.43000,148.53200,1.16%,1854179 +2024-07-01,150.41000,150.59000,147.78000,148.47000,146.59700,-1.30%,1367945 +2024-07-02,148.03000,150.56500,147.53000,149.94000,148.04900,0.99%,1241265 +2024-07-03,150.14000,150.23000,148.49000,148.78000,146.90300,-0.77%,767040 +2024-07-05,148.36000,149.77000,147.66000,149.43000,147.54500,0.44%,1508500 +2024-07-08,150.05000,150.84000,149.61000,150.66000,148.75900,0.82%,2174139 +2024-07-09,151.02000,151.38000,149.73500,149.76000,147.87100,-0.60%,1435476 +2024-07-10,150.43000,153.80000,150.14500,153.51000,151.57300,2.50%,1507663 +2024-07-11,154.79000,155.09500,153.95000,154.76000,152.80800,0.81%,1601297 +2024-07-12,155.62000,157.42000,155.08000,155.81000,153.84400,0.68%,1272225 +2024-07-15,156.46000,157.49000,155.93000,156.18000,154.21000,0.24%,1613543 +2024-07-16,157.22000,159.75000,156.45000,159.66000,157.64600,2.23%,2015931 +2024-07-17,158.10000,158.98000,157.02000,157.05000,155.06900,-1.63%,1864875 +2024-07-18,157.11000,159.58000,156.19000,156.49000,154.51600,-0.36%,1792303 +2024-07-19,156.64000,157.04000,150.59000,150.69000,148.78900,-3.71%,4178593 +2024-07-22,151.37000,153.41000,149.94000,152.94000,151.01100,1.49%,1601413 +2024-07-23,151.29000,152.72000,150.40000,151.40000,149.49000,-1.01%,2217206 +2024-07-24,153.85000,159.98000,152.65000,156.85000,154.87100,3.60%,4501673 +2024-07-25,156.54500,157.97000,154.37000,154.54000,152.59000,-1.47%,2706659 +2024-07-26,156.73000,157.48000,155.45000,156.38000,154.40700,1.19%,1185249 +2024-07-29,156.38000,156.66500,154.37000,155.77000,153.80500,-0.39%,1417892 +2024-07-30,155.84000,156.39000,152.26000,152.95000,151.02100,-1.81%,1432612 +2024-07-31,153.10000,156.23000,151.35000,154.33000,152.38300,0.90%,2251578 +2024-08-01,155.04000,156.18000,149.25000,150.31000,148.41400,-2.60%,1758321 +2024-08-02,148.11000,148.43000,144.89000,145.40000,143.56600,-3.27%,1980480 +2024-08-05,146.83000,146.90000,141.69000,143.44000,141.63100,-1.35%,2108525 +2024-08-06,143.84000,146.13500,142.90000,142.93000,141.12700,-0.36%,1888762 +2024-08-07,144.78000,145.92800,141.93000,141.97000,140.17900,-0.67%,2478405 +2024-08-08,142.98000,143.57000,141.66000,143.46000,141.65000,1.05%,2196730 +2024-08-09,142.76000,144.47000,142.50000,143.99000,142.17400,0.37%,1085692 +2024-08-12,144.26000,145.45000,143.89000,144.70000,142.87500,0.49%,1014803 +2024-08-13,146.20000,146.79000,145.05000,146.43000,144.58300,1.20%,1034891 +2024-08-14,146.66000,146.66000,145.03000,145.13000,143.29900,-0.89%,1254338 +2024-08-15,147.24000,149.20000,146.30000,149.04000,147.16000,2.69%,1109367 +2024-08-16,148.74000,149.55000,148.06000,149.43000,147.54500,0.26%,1022107 +2024-08-19,149.74000,150.58000,148.78000,150.51000,148.61100,0.72%,856749 +2024-08-20,150.18000,151.30000,149.90000,150.08000,148.18700,-0.29%,760129 +2024-08-21,151.30000,152.95000,151.20000,152.71000,150.78400,1.75%,1492650 +2024-08-22,152.88000,153.43500,150.40000,150.69000,148.78900,-1.32%,1412009 +2024-08-23,151.46000,153.19000,151.06500,153.08000,151.79100,1.59%,1630394 +2024-08-26,153.09000,154.20500,152.37000,152.54000,151.25500,-0.35%,1046352 +2024-08-27,152.05000,152.60500,151.35000,151.87000,150.59100,-0.44%,812456 +2024-08-28,152.16000,153.16000,150.87000,151.24000,149.96600,-0.41%,933481 +2024-08-29,152.14000,153.50000,151.03000,151.49000,150.21400,0.17%,2295368 +2024-08-30,152.65000,153.83000,151.90000,153.60000,152.30600,1.39%,1855724 +2024-09-03,152.00000,152.86000,147.78000,148.40000,147.15000,-3.39%,1467428 +2024-09-04,147.81000,148.69000,146.64500,147.68000,146.43600,-0.49%,1604424 +2024-09-05,148.17000,148.17000,145.81000,147.07000,145.83100,-0.41%,1316981 +2024-09-06,146.92000,148.08500,142.93000,143.38000,142.17200,-2.51%,1772920 +2024-09-09,145.03000,146.10000,143.45000,144.82000,143.60000,1.00%,1665969 +2024-09-10,144.65000,145.38000,143.62000,144.00000,142.78700,-0.57%,1849540 +2024-09-11,143.77000,144.53000,140.60000,144.24000,143.02500,0.17%,2664985 +2024-09-12,143.35000,144.50000,142.29000,144.12000,142.90600,-0.08%,2422591 +2024-09-13,144.85000,146.18000,144.45000,145.84000,144.61200,1.19%,1896373 +2024-09-16,146.12000,146.34000,144.93900,145.88000,144.65100,0.03%,1510262 +2024-09-17,146.77000,149.32000,146.31000,147.78000,146.53500,1.30%,1646353 +2024-09-18,148.77000,148.78000,145.77000,145.92000,144.69100,-1.26%,1585375 +2024-09-19,149.89000,150.23000,148.48000,149.38000,148.12200,2.37%,1120393 +2024-09-20,148.23000,148.76000,146.72000,148.11000,146.86300,-0.85%,3133987 +2024-09-23,148.26000,149.01500,147.64500,148.49000,147.23900,0.26%,1147621 +2024-09-24,148.96000,149.99000,147.90000,148.78000,147.52700,0.20%,1181463 +2024-09-25,148.00000,148.43000,145.28000,145.78000,144.55200,-2.02%,1752316 +2024-09-26,147.77000,149.69000,147.66500,149.58000,148.32000,2.61%,2086079 +2024-09-27,150.30000,151.67000,149.16000,151.22000,149.94600,1.10%,1349213 +2024-09-30,151.20000,151.75000,148.77000,150.99000,149.71800,-0.15%,1504261 +2024-10-01,150.25000,150.87000,146.80000,147.46000,146.21800,-2.34%,1735990 +2024-10-02,147.36000,149.14900,146.07500,146.60000,145.36500,-0.58%,1372097 +2024-10-03,145.60000,146.70000,144.58000,144.68000,143.46100,-1.31%,1387853 +2024-10-04,146.50000,146.55000,143.67000,145.45000,144.22500,0.53%,1318922 +2024-10-07,144.24000,145.22000,143.61500,144.58000,143.36200,-0.60%,1372926 +2024-10-08,144.16000,146.18000,143.97000,145.99000,144.76000,0.98%,1643816 +2024-10-09,146.08000,148.17000,145.90000,147.43000,146.18800,0.99%,1047844 +2024-10-10,146.43000,148.08000,146.31000,146.39000,145.15700,-0.71%,1197680 +2024-10-11,146.20000,147.87000,145.75000,147.51000,146.26800,0.77%,1213684 +2024-10-14,146.88000,148.64000,146.32000,148.31000,147.06100,0.54%,1325344 +2024-10-15,148.87000,149.33000,145.92000,146.29000,145.05800,-1.36%,1066181 +2024-10-16,146.15000,146.55000,144.69000,144.83000,143.61000,-1.00%,1360375 +2024-10-17,145.48000,147.94000,144.37000,147.87000,146.62500,2.10%,1411911 +2024-10-18,148.36000,149.86000,147.67000,148.97000,147.71500,0.74%,3266036 +2024-10-21,148.87000,148.96000,146.82000,147.73000,146.48600,-0.83%,1096994 +2024-10-22,146.32000,147.36600,144.07000,146.80000,145.56400,-0.63%,1502272 +2024-10-23,146.80000,148.99000,144.97000,145.47000,144.24500,-0.91%,2277240 +2024-10-24,146.58000,147.26000,145.70500,146.87000,145.63300,0.96%,1304927 +2024-10-25,148.02000,149.21000,147.21000,149.13000,147.87400,1.54%,1277666 +2024-10-28,149.46000,151.10000,149.17000,150.87000,149.59900,1.17%,1235724 +2024-10-29,150.55000,152.75000,149.90000,152.64000,151.35400,1.17%,1759120 +2024-10-30,152.50000,153.00000,146.62000,151.79000,150.51200,-0.56%,2710890 +2024-10-31,149.21000,149.76000,145.51000,147.42000,146.17800,-2.88%,2616516 +2024-11-01,146.83000,150.87000,146.80000,150.02000,148.75600,1.76%,1516568 +2024-11-04,150.64000,150.64000,148.02800,150.10000,148.83600,0.05%,1145219 +2024-11-05,149.78000,151.58000,147.99000,149.14000,147.88400,-0.64%,1456907 +2024-11-06,153.67000,156.79000,153.19000,154.74000,153.43700,3.75%,2306716 +2024-11-07,155.27000,156.06000,154.22000,155.20000,153.89300,0.30%,1189827 +2024-11-08,155.40000,156.62000,154.53000,155.06000,153.75400,-0.09%,1144360 +2024-11-11,154.75000,155.54000,153.52000,155.03000,153.72400,-0.02%,1267011 +2024-11-12,155.30000,156.19000,153.22500,153.37000,152.07800,-1.07%,1534014 +2024-11-13,156.90000,156.90000,153.74000,154.74000,153.43700,0.89%,1426460 +2024-11-14,153.92000,154.99000,152.70200,153.25000,151.95900,-0.96%,1151624 +2024-11-15,152.08000,152.11500,148.08000,148.35000,147.10100,-3.20%,1722590 +2024-11-18,148.24000,149.00000,147.40000,148.36000,147.11000,0.01%,1297051 +2024-11-19,146.59000,148.06000,145.65000,146.95000,145.71200,-0.95%,1813534 +2024-11-20,147.74000,148.00000,145.39000,147.82000,146.57500,0.59%,1012986 +2024-11-21,148.00000,150.98000,147.33000,150.52000,149.25200,1.83%,1088385 +2024-11-22,148.92000,153.92000,148.92000,152.26000,151.62200,1.16%,1715477 +2024-11-25,153.37000,155.58500,152.65000,152.73000,152.09000,0.31%,2611930 +2024-11-26,152.81000,153.14000,149.60000,149.86000,149.23200,-1.88%,1285592 +2024-11-27,151.53000,151.53000,149.72500,151.15000,150.51700,0.86%,1099606 +2024-11-29,150.93000,152.00000,150.47000,151.12000,150.48700,-0.02%,684983 +2024-12-02,152.75000,155.62000,152.00000,154.33000,153.68300,2.12%,1396623 +2024-12-03,153.16000,154.66000,151.60000,151.84000,151.20400,-1.61%,1384103 +2024-12-04,152.25000,153.50000,151.29000,153.20000,152.55800,0.90%,911461 +2024-12-05,154.10000,154.67000,152.34000,152.43000,151.79100,-0.50%,964146 +2024-12-06,152.46000,154.43000,152.01000,152.40000,151.76200,-0.02%,1465061 +2024-12-09,153.52000,154.69000,151.28000,151.50000,150.86500,-0.59%,1901096 +2024-12-10,152.23000,153.55000,149.87000,150.25000,149.62100,-0.83%,1657767 +2024-12-11,151.10000,152.23000,149.79000,149.83000,149.20200,-0.28%,1166026 +2024-12-12,149.01000,151.53000,148.86700,151.32000,150.68600,0.99%,1605062 +2024-12-13,150.51000,151.99000,149.20700,150.09000,149.46100,-0.81%,1045879 +2024-12-16,149.35000,151.04000,148.66000,149.95000,149.32200,-0.09%,1751472 +2024-12-17,149.62000,150.38000,147.06000,147.95000,147.33000,-1.33%,2430747 +2024-12-18,148.81000,150.28000,144.66000,144.78000,144.17300,-2.14%,2528084 +2024-12-19,148.27000,149.35000,143.51000,143.89000,143.28700,-0.61%,2965627 +2024-12-20,142.66000,145.67000,142.23000,143.67000,143.06800,-0.15%,4368068 +2024-12-23,142.51000,144.48000,142.51000,144.11000,143.50600,0.31%,1209630 +2024-12-24,144.34000,145.86000,143.39000,145.50000,144.89000,0.96%,412253 +2024-12-26,145.02000,146.61000,144.64000,146.30000,145.68700,0.55%,523858 +2024-12-27,145.23000,146.75000,144.28000,144.98000,144.37300,-0.90%,692824 +2024-12-30,143.39000,143.69000,141.52000,142.87000,142.27100,-1.46%,853102 +2024-12-31,143.35000,144.42000,142.54000,142.97000,142.37100,0.07%,824907 +2025-01-02,143.32000,143.90000,139.84000,140.64000,140.05100,-1.63%,1269869 +2025-01-03,141.52000,142.88000,139.80000,142.40000,141.80300,1.25%,1356350 +2025-01-06,142.41000,145.59000,142.33000,143.44000,142.83900,0.73%,1114420 +2025-01-07,144.82000,146.45000,142.82000,143.76000,143.15800,0.22%,1390815 +2025-01-08,143.05000,144.18000,141.84000,143.70000,143.09800,-0.04%,1425597 +2025-01-10,142.01000,142.82000,140.38000,140.91000,140.32000,-1.94%,1266997 +2025-01-13,138.75000,141.61000,138.24200,141.16000,140.56900,0.18%,1413368 +2025-01-14,141.56000,143.30000,140.20000,142.90000,142.30100,1.23%,1299967 +2025-01-15,145.54000,146.37000,143.05000,143.47000,142.86900,0.40%,2116498 +2025-01-16,144.40000,144.90000,142.21000,143.69000,143.08800,0.15%,1882805 +2025-01-17,145.37000,147.40000,144.48500,145.72000,145.11000,1.41%,4102616 +2025-01-21,145.20000,148.82500,145.20000,148.30000,147.67900,1.77%,2568258 +2025-01-22,151.33000,156.70500,150.00000,155.09000,154.44000,4.58%,3162236 +2025-01-23,154.82000,156.98000,153.73000,156.98000,156.32200,1.22%,1417815 +2025-01-24,156.45000,156.81000,154.32000,154.69000,154.04200,-1.46%,1017282 +2025-01-27,150.92000,152.42500,147.47000,150.25000,149.62100,-2.87%,2121596 +2025-01-28,150.73000,150.73000,147.24000,148.45000,147.82800,-1.20%,1180806 +2025-01-29,149.42000,149.54200,147.35000,147.71000,147.09100,-0.50%,2010715 +2025-01-30,150.00000,150.50000,147.81000,149.81000,149.18200,1.42%,1618667 +2025-01-31,150.47000,151.14000,147.83000,147.97000,147.35000,-1.23%,1352649 +2025-02-03,145.27000,146.31000,142.60000,145.06000,144.45200,-1.97%,1487024 +2025-02-04,144.18000,146.03000,144.18000,144.77000,144.16400,-0.20%,1411147 +2025-02-05,145.51000,147.18000,144.70500,146.22000,145.60700,1.00%,840260 +2025-02-06,147.01000,148.84000,146.44000,146.47000,145.85600,0.17%,1160596 +2025-02-07,147.08000,148.00000,145.29500,146.88000,146.26500,0.28%,1165460 +2025-02-10,148.21000,149.97000,147.59000,149.69000,149.06300,1.91%,1172236 +2025-02-11,148.33000,150.32000,147.87000,148.86000,148.23600,-0.55%,980034 +2025-02-12,147.98000,148.28500,145.19000,146.49000,145.87600,-1.59%,2353122 +2025-02-13,148.00000,153.55000,147.59000,153.22000,152.57800,4.59%,2344107 +2025-02-14,155.00000,156.40000,151.60000,152.77000,152.13000,-0.29%,1753717 +2025-02-18,152.50000,154.85000,151.01500,154.42000,153.77300,1.08%,1247913 +2025-02-19,154.63000,156.87000,153.21000,156.05000,155.39600,1.06%,1523818 +2025-02-20,155.33000,155.83000,153.19500,155.78000,155.12700,-0.17%,1533454 +2025-02-21,155.46000,156.32000,153.22500,154.51000,154.51000,-0.82%,1577355 +2025-02-24,155.00000,155.79500,153.20000,153.20000,153.20000,-0.85%,1290253 +2025-02-25,153.58000,153.65200,151.55000,151.94000,151.94000,-0.82%,1141831 +2025-02-26,153.17000,153.62000,151.84000,152.72000,152.72000,0.51%,1868056 +2025-02-27,152.56000,155.66000,151.50000,151.76000,151.76000,-0.63%,1742382 +2025-02-28,151.35000,154.13000,150.62000,154.03000,154.03000,1.50%,2377280 +2025-03-03,155.00000,155.38000,149.85000,150.60000,150.60000,-2.23%,1597308 +2025-03-04,148.00000,150.21000,145.65900,148.04000,148.04000,-1.70%,2094810 +2025-03-05,148.73000,151.49000,148.28500,150.78000,150.78000,1.85%,1289305 +2025-03-06,148.45000,149.47000,146.56000,147.29000,147.29000,-2.31%,1233182 +2025-03-07,146.80000,151.30000,146.45500,150.81000,150.81000,2.39%,1828822 +2025-03-10,148.90000,152.00000,147.25000,148.05000,148.05000,-1.83%,1785336 +2025-03-11,148.25000,148.30500,143.85000,144.56000,144.56000,-2.36%,1511951 +2025-03-12,144.18000,145.80500,142.81000,143.18000,143.18000,-0.95%,1581072 +2025-03-13,142.51000,144.84000,141.09000,141.22000,141.22000,-1.37%,1421379 +2025-03-14,143.12000,146.40000,142.66500,145.88000,145.88000,3.30%,1492518 +2025-03-17,145.13000,147.69000,144.36000,146.74000,146.74000,0.59%,1160229 +2025-03-18,146.92000,148.17000,145.34000,146.86000,146.86000,0.08%,1092143 +2025-03-19,147.64000,149.04000,146.54000,147.76000,147.76000,0.61%,2100856 +2025-03-20,146.69000,147.76000,145.85000,146.28000,146.28000,-1.00%,1923749 +2025-03-21,144.46000,146.34000,143.67500,146.17000,146.17000,-0.08%,4288365 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TER-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TER-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e62cde0972ea2d003dd83efe2880baeff373fec9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TER-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,19.98000,20.05000,19.83000,19.91000,18.61900,-0.50%,1815280 +2015-03-25,19.93000,19.93000,18.78000,18.81000,17.59000,-5.52%,1803533 +2015-03-26,18.46000,18.75000,18.29000,18.43000,17.23500,-2.02%,2107935 +2015-03-27,18.43000,18.81000,18.31000,18.75000,17.53400,1.74%,1972929 +2015-03-30,18.87000,19.14000,18.77000,19.11000,17.87100,1.92%,1962671 +2015-03-31,19.04000,19.09000,18.62000,18.85000,17.62800,-1.36%,2315152 +2015-04-01,18.79000,18.87000,18.48000,18.73000,17.51500,-0.64%,1699314 +2015-04-02,18.86000,18.97000,18.62000,18.86000,17.63700,0.69%,1151526 +2015-04-06,18.61000,19.01000,18.54000,18.89000,17.66500,0.16%,1992329 +2015-04-07,18.86000,19.06800,18.76000,18.82000,17.60000,-0.37%,1112116 +2015-04-08,18.76000,19.11500,18.75500,18.97000,17.74000,0.80%,1468945 +2015-04-09,18.84000,19.20000,18.72000,19.19000,17.94600,1.16%,1059025 +2015-04-10,19.24000,19.38000,19.13000,19.37000,18.11400,0.94%,756188 +2015-04-13,19.34000,19.42000,19.14000,19.16000,17.91800,-1.08%,927822 +2015-04-14,19.14000,19.14000,18.78000,18.87000,17.64600,-1.51%,1571977 +2015-04-15,18.95000,19.13000,18.81000,18.85000,17.62800,-0.11%,2837011 +2015-04-16,18.70000,18.97000,18.65000,18.72000,17.50600,-0.69%,2500062 +2015-04-17,18.52000,18.54000,18.13000,18.24000,17.05700,-2.56%,2696139 +2015-04-20,18.41000,18.70000,18.37000,18.54000,17.33800,1.64%,3367315 +2015-04-21,18.72000,18.75000,18.42000,18.46000,17.26300,-0.43%,2510613 +2015-04-22,18.47000,18.80000,18.36000,18.74000,17.52500,1.52%,1487740 +2015-04-23,18.62000,18.81000,18.46000,18.73000,17.51500,-0.05%,1489406 +2015-04-24,18.78000,18.78000,18.30000,18.39000,17.19700,-1.82%,3090842 +2015-04-27,18.38000,18.54000,18.03500,18.12000,16.94500,-1.47%,4209646 +2015-04-28,18.05000,18.63000,18.03000,18.57000,17.36600,2.48%,3538794 +2015-04-29,18.44000,18.68000,18.35000,18.53000,17.32800,-0.22%,2223961 +2015-04-30,18.41000,18.46000,18.20000,18.25000,17.06700,-1.51%,2906042 +2015-05-01,19.52000,20.50000,19.51000,20.30000,18.98400,11.23%,8231933 +2015-05-04,20.35000,20.50000,20.21000,20.28000,18.96500,-0.10%,3200628 +2015-05-05,20.20000,20.26000,19.72000,19.82000,18.53500,-2.27%,2498635 +2015-05-06,19.98000,20.03000,19.72000,19.91000,18.61900,0.45%,1824984 +2015-05-07,20.00000,20.14000,19.87000,20.05000,18.75000,0.70%,2272158 +2015-05-08,20.15000,20.71000,20.15000,20.51000,19.18000,2.29%,2422658 +2015-05-11,20.47000,20.70000,20.36100,20.68000,19.33900,0.83%,1672584 +2015-05-12,20.55000,20.74000,20.37000,20.45000,19.12400,-1.11%,1911069 +2015-05-13,20.84000,20.91000,20.28500,20.42000,19.09600,-0.15%,1963419 +2015-05-14,20.48000,20.79000,20.27000,20.72000,19.37600,1.47%,2561542 +2015-05-15,20.82000,20.89000,20.58000,20.63000,19.29200,-0.43%,1663431 +2015-05-18,20.66000,20.84000,20.56000,20.72000,19.37600,0.44%,1810243 +2015-05-19,20.75000,20.82000,20.60000,20.71000,19.36700,-0.05%,1336732 +2015-05-20,20.72000,20.85000,20.56000,20.69000,19.34800,-0.10%,1512271 +2015-05-21,20.66000,20.86000,20.56100,20.80000,19.45100,0.53%,1145614 +2015-05-22,20.74000,20.84000,20.63500,20.71000,19.36700,-0.43%,1240065 +2015-05-26,20.66000,20.69000,20.33000,20.56000,19.22700,-0.72%,1363792 +2015-05-27,20.63000,21.20000,20.60000,21.15000,19.77800,2.87%,2188129 +2015-05-28,21.12000,21.28000,21.06000,21.19000,19.81600,0.19%,1980963 +2015-05-29,21.09000,21.33000,20.94000,21.15000,19.83500,-0.19%,3702703 +2015-06-01,21.27000,21.30000,20.93000,21.21000,19.89100,0.28%,2098580 +2015-06-02,21.07000,21.10000,20.79000,20.94000,19.63800,-1.27%,1530861 +2015-06-03,21.06000,21.26000,20.93000,21.06000,19.75000,0.57%,1551865 +2015-06-04,20.92000,20.97500,20.61000,20.75000,19.45900,-1.47%,1809810 +2015-06-05,20.67000,21.18000,20.63000,21.16000,19.84400,1.98%,1807205 +2015-06-08,21.08000,21.11500,20.72500,20.83000,19.53400,-1.56%,1509496 +2015-06-09,20.80000,20.95000,20.63000,20.85000,19.55300,0.10%,1234551 +2015-06-10,21.00000,21.15500,20.81000,21.13000,19.81600,1.34%,1404599 +2015-06-11,21.15000,21.22000,20.98000,21.21000,19.89100,0.38%,1765365 +2015-06-12,21.21000,21.22000,21.00000,21.02000,19.71300,-0.90%,2207521 +2015-06-15,20.76000,20.88000,20.37000,20.83000,19.53400,-0.90%,2260482 +2015-06-16,20.79000,20.99000,20.73000,20.84000,19.54400,0.05%,1803675 +2015-06-17,20.93000,21.05500,20.80000,20.91000,19.61000,0.34%,2234849 +2015-06-18,20.93000,21.22000,20.93000,21.07000,19.76000,0.77%,2040195 +2015-06-19,21.07000,21.14000,20.70000,20.76000,19.46900,-1.47%,4522612 +2015-06-22,20.45000,20.85000,20.45000,20.62000,19.33800,-0.67%,1997387 +2015-06-23,20.71000,20.74000,20.45000,20.49000,19.21600,-0.63%,1876852 +2015-06-24,20.28000,20.49000,20.04000,20.13000,18.87800,-1.76%,2355164 +2015-06-25,20.23000,20.26000,19.99000,20.07000,18.82200,-0.30%,1864370 +2015-06-26,19.95000,20.07000,19.64000,19.71000,18.48400,-1.79%,3678394 +2015-06-29,19.41000,19.68000,19.22000,19.24000,18.04300,-2.38%,2642582 +2015-06-30,19.44000,19.44000,19.11000,19.29000,18.09000,0.26%,2427123 +2015-07-01,19.53000,19.67000,19.19000,19.35000,18.14700,0.31%,1711856 +2015-07-02,19.44000,19.49000,19.32000,19.43000,18.22200,0.41%,1284544 +2015-07-06,19.23000,19.49000,19.20000,19.38000,18.17500,-0.26%,2388654 +2015-07-07,19.38000,19.43400,18.78000,19.36000,18.15600,-0.10%,2634575 +2015-07-08,19.12000,19.24000,18.90000,19.04000,17.85600,-1.65%,3181324 +2015-07-09,19.43000,19.50000,19.01500,19.13000,17.94000,0.47%,2831351 +2015-07-10,19.30000,19.49000,19.22000,19.34000,18.13700,1.10%,1974057 +2015-07-13,19.52000,19.61000,19.24000,19.53000,18.31500,0.98%,1540915 +2015-07-14,19.60000,19.66000,19.41000,19.53000,18.31500,,1500007 +2015-07-15,19.53000,19.53000,19.16000,19.26000,18.06200,-1.38%,1937830 +2015-07-16,19.67000,19.67000,18.95000,19.29000,18.09000,0.16%,2733105 +2015-07-17,19.29000,19.35000,19.09000,19.21000,18.01500,-0.41%,1716176 +2015-07-20,19.24000,19.28000,18.91500,18.93000,17.75300,-1.46%,1173078 +2015-07-21,18.89000,19.15000,18.89000,18.99000,17.80900,0.32%,2072206 +2015-07-22,18.72000,18.72000,18.45000,18.60000,17.44300,-2.05%,2296512 +2015-07-23,18.76000,19.07000,18.72000,18.82000,17.65000,1.18%,1766222 +2015-07-24,18.80000,18.89000,18.31000,18.36000,17.21800,-2.44%,1755147 +2015-07-27,18.23000,18.46000,18.08000,18.29000,17.15200,-0.38%,1454694 +2015-07-28,18.33000,18.71000,18.18000,18.56000,17.40600,1.48%,2131496 +2015-07-29,18.49000,18.73000,18.35000,18.61000,17.45300,0.27%,3385476 +2015-07-30,19.56000,20.00000,18.71000,19.19000,17.99600,3.12%,7581440 +2015-07-31,19.24000,19.42000,19.14200,19.26000,18.06200,0.36%,2827164 +2015-08-03,19.19000,19.31000,18.79000,18.82000,17.65000,-2.28%,3235912 +2015-08-04,18.82000,18.94000,18.51000,18.70000,17.53700,-0.64%,2393732 +2015-08-05,18.87000,19.23000,18.77000,18.95000,17.77100,1.34%,1707499 +2015-08-06,18.96000,18.99000,18.52000,18.90000,17.72500,-0.26%,2387156 +2015-08-07,18.83000,18.95000,18.69000,18.93000,17.75300,0.16%,2250873 +2015-08-10,19.10000,19.35000,19.08000,19.29000,18.09000,1.90%,1730157 +2015-08-11,19.04000,19.23000,18.83000,18.92000,17.74300,-1.92%,1906933 +2015-08-12,18.49000,18.97500,18.45100,18.87000,17.69600,-0.26%,1492768 +2015-08-13,17.35000,19.14000,17.19000,18.57000,17.41500,-1.59%,1316484 +2015-08-14,18.50000,18.74500,18.36000,18.65000,17.49000,0.43%,1442014 +2015-08-17,18.50000,18.86000,18.48000,18.75000,17.58400,0.54%,2201714 +2015-08-18,18.78000,18.82000,18.42000,18.45000,17.30300,-1.60%,1734910 +2015-08-19,19.23000,19.23000,18.13000,18.25000,17.11500,-1.08%,2595993 +2015-08-20,18.08000,18.14000,17.73000,17.75000,16.64600,-2.74%,2123810 +2015-08-21,17.49000,17.82000,17.26000,17.26000,16.18700,-2.76%,2207445 +2015-08-24,16.19000,17.44000,16.06000,16.79000,15.74600,-2.72%,3266833 +2015-08-25,17.46000,17.67000,16.77000,16.78000,15.73600,-0.06%,3187720 +2015-08-26,17.14000,17.58000,16.96000,17.51000,16.42100,4.35%,2558903 +2015-08-27,17.86000,18.01000,17.49000,17.99000,16.87100,2.74%,2962515 +2015-08-28,17.90000,18.13000,17.77000,18.02000,16.89900,0.17%,1587793 +2015-08-31,18.01000,18.31000,17.93000,18.04000,16.91800,0.11%,1429762 +2015-09-01,17.68000,17.91000,17.43000,17.56000,16.46800,-2.66%,2360822 +2015-09-02,17.81000,17.84000,17.51000,17.81000,16.75900,1.42%,1688329 +2015-09-03,17.98000,18.18000,17.87000,18.01000,16.94700,1.12%,1452176 +2015-09-04,17.69000,17.93000,17.60000,17.62000,16.58000,-2.17%,1062569 +2015-09-08,18.02000,18.18500,17.90000,18.11000,17.04100,2.78%,1616333 +2015-09-09,18.21000,18.40000,17.71000,17.77000,16.72100,-1.88%,1561625 +2015-09-10,17.77000,18.13500,17.70000,17.89000,16.83400,0.68%,1877616 +2015-09-11,18.33000,18.33000,17.66500,17.89000,16.83400,,1296333 +2015-09-14,17.92000,17.99000,17.71000,17.93000,16.87200,0.22%,1165979 +2015-09-15,18.31000,19.06000,18.14000,18.97000,17.85000,5.80%,3623454 +2015-09-16,18.98000,19.39000,18.90000,19.31000,18.17000,1.79%,2943435 +2015-09-17,18.87000,19.17000,18.80000,18.86000,17.74700,-2.33%,2075809 +2015-09-18,18.54000,18.78500,18.33000,18.43000,17.34200,-2.28%,2866776 +2015-09-21,18.44000,18.89000,17.99000,18.03000,16.96600,-2.17%,2466719 +2015-09-22,17.73000,17.82000,17.47000,17.54000,16.50500,-2.72%,2009439 +2015-09-23,17.52000,17.75000,17.32500,17.33000,16.30700,-1.20%,1337542 +2015-09-24,17.11000,17.50000,16.85000,17.35000,16.32600,0.12%,2243013 +2015-09-25,17.54000,17.61000,17.22000,17.32000,16.29800,-0.17%,1102371 +2015-09-28,17.14000,17.26000,16.94000,16.96000,15.95900,-2.08%,1984769 +2015-09-29,16.91000,17.19000,16.89000,17.13000,16.11900,1.00%,1585280 +2015-09-30,17.32000,18.06000,17.32000,18.01000,16.94700,5.14%,2796454 +2015-10-01,18.00000,18.02000,17.43000,17.80000,16.74900,-1.17%,2136067 +2015-10-02,17.50000,18.22000,17.50000,18.22000,17.14400,2.36%,1739080 +2015-10-05,18.40000,18.73000,18.22800,18.70000,17.59600,2.63%,1898304 +2015-10-06,19.19000,19.19000,18.67000,18.85000,17.73700,0.80%,2053952 +2015-10-07,19.04000,19.27000,18.79000,19.02000,17.89700,0.90%,1706915 +2015-10-08,18.90000,19.23000,18.83000,19.09000,17.96300,0.37%,1783840 +2015-10-09,19.09000,19.18000,18.60000,18.68000,17.57700,-2.15%,2323847 +2015-10-12,18.75000,18.76000,18.50000,18.54000,17.44500,-0.75%,1432410 +2015-10-13,18.34000,18.40000,18.13000,18.17000,17.09700,-2.00%,2278445 +2015-10-14,18.18000,18.96000,18.11000,18.60000,17.50200,2.37%,2979005 +2015-10-15,18.73000,18.86500,18.39000,18.50000,17.40800,-0.54%,2402573 +2015-10-16,18.49000,18.56000,18.18500,18.21000,17.13500,-1.57%,2711281 +2015-10-19,18.16000,18.30000,18.11000,18.24000,17.16300,0.16%,2428362 +2015-10-20,18.19000,18.48000,18.19000,18.29000,17.21000,0.27%,2767259 +2015-10-21,18.67000,19.29000,18.58000,18.60000,17.50200,1.69%,5487945 +2015-10-22,18.84000,18.92000,18.09000,18.63000,17.53000,0.16%,6486217 +2015-10-23,18.84000,19.11000,18.76000,19.05000,17.92500,2.25%,2841684 +2015-10-26,18.98000,19.01000,18.65000,18.75000,17.64300,-1.57%,2487378 +2015-10-27,18.65000,18.86000,18.47000,18.54000,17.44500,-1.12%,3568699 +2015-10-28,18.36000,20.36000,18.36000,20.34000,19.13900,9.71%,7183708 +2015-10-29,19.73000,20.03000,19.35000,19.38000,18.23600,-4.72%,4289290 +2015-10-30,19.53000,19.69000,19.42000,19.52000,18.36800,0.72%,2251178 +2015-11-02,19.57000,19.96000,19.51000,19.91000,18.73500,2.00%,2635764 +2015-11-03,19.83000,20.07000,19.83000,20.03000,18.84800,0.60%,1868164 +2015-11-04,20.10000,20.14000,19.97000,20.00000,18.81900,-0.15%,1963318 +2015-11-05,19.97000,20.16000,19.67000,19.80000,18.63100,-1.00%,1774469 +2015-11-06,19.78000,20.07000,19.74500,19.99000,18.81000,0.96%,2696217 +2015-11-09,19.95000,20.17000,19.91000,20.12000,18.93200,0.65%,1679416 +2015-11-10,19.90000,20.18000,19.88500,20.11000,18.92300,-0.05%,1873498 +2015-11-11,20.19000,20.67000,20.15000,20.55000,19.33700,2.19%,2064553 +2015-11-12,20.12000,20.33000,20.01000,20.01000,18.82900,-2.63%,1989442 +2015-11-13,20.02000,20.18000,19.73000,19.92000,18.74400,-0.45%,3490707 +2015-11-16,19.89000,20.29000,19.79000,20.27000,19.07300,1.76%,2627476 +2015-11-17,20.39000,20.40000,19.97000,20.09000,18.90400,-0.89%,2336025 +2015-11-18,20.14000,20.52000,20.07000,20.50000,19.29000,2.04%,2118424 +2015-11-19,20.53000,20.63500,20.46000,20.53000,19.31800,0.15%,1828791 +2015-11-20,20.60000,20.71000,20.53000,20.58000,19.36500,0.24%,1488705 +2015-11-23,20.53000,20.63000,20.39000,20.44000,19.23300,-0.68%,2065435 +2015-11-24,20.42000,20.55000,20.23000,20.42000,19.21500,-0.10%,1898010 +2015-11-25,20.36000,20.67500,20.24000,20.57000,19.35600,0.73%,1312793 +2015-11-27,20.59000,20.73000,20.51000,20.62000,19.40300,0.24%,854281 +2015-11-30,20.68000,20.81500,20.50000,20.78000,19.61000,0.78%,1565488 +2015-12-01,20.87000,21.05000,20.80500,21.01000,19.82700,1.11%,1475747 +2015-12-02,20.96000,21.19000,20.84000,20.86000,19.68500,-0.71%,1622904 +2015-12-03,21.04000,21.09000,20.12000,20.38000,19.23200,-2.30%,2582956 +2015-12-04,20.39000,21.07000,20.36000,20.78000,19.61000,1.96%,2704520 +2015-12-07,20.63000,20.83000,20.53000,20.60000,19.44000,-0.87%,1252982 +2015-12-08,20.29000,20.75000,20.17000,20.59000,19.43000,-0.05%,2327410 +2015-12-09,20.56000,20.75000,20.22000,20.32000,19.17600,-1.31%,1785953 +2015-12-10,20.33000,20.56000,20.28000,20.40000,19.25100,0.39%,1344348 +2015-12-11,20.22000,20.43500,20.10500,20.22000,19.08100,-0.88%,1886582 +2015-12-14,20.26000,20.26000,19.72000,19.94000,18.81700,-1.38%,1357240 +2015-12-15,20.09000,20.29000,20.02500,20.26000,19.11900,1.60%,1578002 +2015-12-16,20.41000,20.47000,20.07000,20.35000,19.20400,0.44%,1305979 +2015-12-17,20.64000,21.15000,20.56000,20.62000,19.45900,1.33%,3159378 +2015-12-18,20.54000,20.74000,20.01000,20.64000,19.47800,0.10%,3972424 +2015-12-21,20.80000,21.00500,20.62000,20.99000,19.80800,1.70%,2072586 +2015-12-22,21.04000,21.22000,20.90000,21.17000,19.97800,0.86%,1726732 +2015-12-23,21.25000,21.58000,21.12000,21.48000,20.27000,1.46%,1748618 +2015-12-24,21.50000,21.55500,21.38000,21.46000,20.25100,-0.09%,470912 +2015-12-28,21.36000,21.36000,21.02000,21.32000,20.11900,-0.65%,1191217 +2015-12-29,21.41000,21.50000,21.30000,21.36000,20.15700,0.19%,1049418 +2015-12-30,21.47000,21.47000,21.17000,21.24000,20.04400,-0.56%,1254368 +2015-12-31,21.17000,21.20000,20.67000,20.67000,19.50600,-2.68%,1959712 +2016-01-04,20.46000,20.48000,20.12500,20.34000,19.19400,-1.60%,2379766 +2016-01-05,20.41000,20.60000,20.24000,20.51000,19.35500,0.84%,2087303 +2016-01-06,20.13000,20.28000,19.87000,20.04000,18.91100,-2.29%,2162400 +2016-01-07,19.48000,19.88000,19.46000,19.51000,18.41100,-2.64%,2072071 +2016-01-08,19.58000,19.64500,19.06000,19.11000,18.03400,-2.05%,2237805 +2016-01-11,19.29000,19.34000,18.96000,19.22000,18.13800,0.58%,1778907 +2016-01-12,19.48000,19.61000,19.19000,19.43000,18.33600,1.09%,2619078 +2016-01-13,19.44000,19.50000,18.86000,18.95000,17.88300,-2.47%,2282610 +2016-01-14,19.07000,19.70500,18.88500,19.41000,18.31700,2.43%,3192455 +2016-01-15,18.55000,19.05000,18.55000,18.98000,17.91100,-2.22%,2289795 +2016-01-19,19.28000,19.34000,18.97500,19.19000,18.10900,1.11%,2175659 +2016-01-20,19.27000,19.61000,18.82000,19.41000,18.31700,1.15%,2495020 +2016-01-21,19.50000,19.63500,19.19000,19.35000,18.26000,-0.31%,2387379 +2016-01-22,19.69000,19.98000,19.58000,19.78000,18.66600,2.22%,1649922 +2016-01-25,19.75000,19.82500,19.39000,19.44000,18.34500,-1.72%,1697134 +2016-01-26,19.50000,19.91000,19.38000,19.82000,18.70400,1.95%,2827751 +2016-01-27,19.78000,20.56000,19.78000,19.94000,18.81700,0.61%,4176457 +2016-01-28,21.08000,21.08000,18.53000,18.99000,17.92100,-4.76%,7791769 +2016-01-29,19.13000,19.76000,19.05000,19.43000,18.33600,2.32%,6479678 +2016-02-01,19.25000,19.57000,19.09000,19.47000,18.37300,0.21%,3446588 +2016-02-02,19.20000,19.54000,18.75000,18.80000,17.74100,-3.44%,2668814 +2016-02-03,18.72000,18.92000,18.36000,18.54000,17.49600,-1.38%,3537289 +2016-02-04,18.55000,18.97000,18.51000,18.69000,17.63700,0.81%,2429309 +2016-02-05,18.56000,18.59000,18.25000,18.35000,17.31700,-1.82%,2223143 +2016-02-08,18.07000,18.21000,17.78000,17.95000,16.93900,-2.18%,2301650 +2016-02-09,17.77000,18.12000,17.70500,17.77000,16.76900,-1.00%,2413615 +2016-02-10,17.84000,18.25000,17.77000,17.93000,16.92000,0.90%,2668777 +2016-02-11,17.64000,17.83000,17.34000,17.55000,16.56200,-2.12%,1892598 +2016-02-12,17.70000,17.76000,17.45000,17.72000,16.72200,0.97%,1447931 +2016-02-16,17.89000,18.47000,17.89000,18.23000,17.20300,2.88%,2279438 +2016-02-17,18.37000,18.88000,18.36000,18.72000,17.66600,2.69%,2142366 +2016-02-18,18.82000,18.94000,18.68000,18.79000,17.73200,0.37%,1954160 +2016-02-19,18.79000,19.05000,18.74000,18.83000,17.77000,0.21%,1660175 +2016-02-22,18.98000,19.12000,18.76000,18.88000,17.81700,0.27%,1420033 +2016-02-23,18.84000,18.97000,18.63000,18.65000,17.60000,-1.22%,1250885 +2016-02-24,18.42000,19.00000,18.30000,18.96000,17.94900,1.66%,1510703 +2016-02-25,18.98000,19.25000,18.83000,19.24000,18.21400,1.48%,1643454 +2016-02-26,19.42000,19.42000,19.04000,19.12000,18.10000,-0.62%,1525175 +2016-02-29,19.17000,19.33000,19.05000,19.08000,18.06200,-0.21%,1459594 +2016-03-01,19.20000,19.64500,19.12000,19.56000,18.51700,2.52%,1460570 +2016-03-02,19.49000,19.70000,19.43000,19.60000,18.55500,0.20%,1411490 +2016-03-03,19.64000,19.78000,19.49000,19.75000,18.69700,0.77%,1003576 +2016-03-04,19.84000,19.89000,19.53500,19.67000,18.62100,-0.41%,1389622 +2016-03-07,19.56000,20.00000,19.53000,19.97000,18.90500,1.53%,1482497 +2016-03-08,19.81000,19.87000,19.32500,19.56000,18.51700,-2.05%,1412303 +2016-03-09,19.61000,19.65500,19.50000,19.64000,18.59300,0.41%,1859687 +2016-03-10,19.75000,20.00000,19.63000,19.85000,18.79100,1.07%,1196185 +2016-03-11,20.00000,20.28000,19.95000,20.16000,19.08500,1.56%,1216385 +2016-03-14,20.06000,20.22500,19.97000,20.05000,18.98100,-0.55%,886853 +2016-03-15,19.97000,20.30000,19.88000,20.26000,19.18000,1.05%,1264813 +2016-03-16,20.28000,20.64000,20.14000,20.61000,19.51100,1.73%,2053743 +2016-03-17,20.66000,20.89000,20.50000,20.80000,19.69100,0.92%,1308600 +2016-03-18,20.90000,21.47000,20.78000,21.25000,20.11700,2.16%,3425829 +2016-03-21,21.17000,21.35000,20.86500,21.31000,20.17400,0.28%,1719833 +2016-03-22,21.18000,21.39000,21.11000,21.21000,20.07900,-0.47%,1212435 +2016-03-23,21.18000,21.20000,20.98000,21.06000,19.93700,-0.71%,1244963 +2016-03-24,20.88000,21.09000,20.80000,21.09000,19.96500,0.14%,923927 +2016-03-28,21.13000,21.18000,20.96000,21.05000,19.92700,-0.19%,1065809 +2016-03-29,20.95000,21.50000,20.81000,21.46000,20.31600,1.95%,1283493 +2016-03-30,21.64000,21.83000,21.49000,21.56000,20.41000,0.47%,1016121 +2016-03-31,21.56000,21.70000,21.39500,21.59000,20.43900,0.14%,1126664 +2016-04-01,21.42000,21.78000,21.32000,21.75000,20.59000,0.74%,1246839 +2016-04-04,21.75000,21.84000,21.54000,21.66000,20.50500,-0.41%,2489412 +2016-04-05,21.39000,21.39000,21.05500,21.17000,20.04100,-2.26%,2222306 +2016-04-06,21.10000,21.29000,21.01000,21.19000,20.06000,0.09%,2036062 +2016-04-07,21.12000,21.14000,20.61000,20.63000,19.53000,-2.64%,3259908 +2016-04-08,20.90000,21.16300,20.77000,20.86000,19.74800,1.11%,1326879 +2016-04-11,20.99000,21.10000,20.77000,20.79000,19.68100,-0.34%,1054881 +2016-04-12,20.77000,20.81000,20.46000,20.65000,19.54900,-0.67%,1524530 +2016-04-13,20.83000,21.04500,20.77000,20.99000,19.87100,1.65%,1544984 +2016-04-14,20.93000,21.03000,20.62500,20.81000,19.70000,-0.86%,1608162 +2016-04-15,20.76000,20.90000,20.68000,20.71000,19.60600,-0.48%,1880260 +2016-04-18,20.69000,20.81000,20.57000,20.73000,19.62400,0.10%,1514569 +2016-04-19,20.83000,20.90000,20.57000,20.69000,19.58700,-0.19%,1576723 +2016-04-20,20.66000,20.85000,20.48500,20.65000,19.54900,-0.19%,1382738 +2016-04-21,20.67000,20.76000,20.52000,20.55000,19.45400,-0.48%,1314671 +2016-04-22,20.55000,20.95500,20.54000,20.69000,19.58700,0.68%,1612135 +2016-04-25,20.60000,20.75000,20.40000,20.44000,19.35000,-1.21%,1292684 +2016-04-26,20.62000,20.85500,20.57000,20.72000,19.61500,1.37%,1777671 +2016-04-27,20.69000,21.06000,20.58500,20.99000,19.87100,1.30%,2684384 +2016-04-28,19.60500,19.79000,18.91000,19.21000,18.18600,-8.48%,6058859 +2016-04-29,19.05000,19.08000,18.60000,18.91000,17.90100,-1.56%,4002582 +2016-05-02,18.93000,19.04500,18.73500,19.00000,17.98700,0.48%,1943295 +2016-05-03,18.81000,18.96000,18.73000,18.88000,17.87300,-0.63%,1595409 +2016-05-04,18.72000,18.94000,18.71000,18.76000,17.75900,-0.64%,1925663 +2016-05-05,18.80000,18.86000,18.60000,18.80000,17.79700,0.21%,2097703 +2016-05-06,18.65000,18.82000,18.38000,18.72000,17.72200,-0.43%,1729400 +2016-05-09,18.78000,18.91000,18.69000,18.82000,17.81600,0.53%,1222995 +2016-05-10,18.83000,19.03000,18.78000,18.95000,17.93900,0.69%,1122408 +2016-05-11,18.86000,19.00000,18.83000,18.83000,17.82600,-0.63%,914544 +2016-05-12,18.91000,18.95500,18.41000,18.50000,17.51300,-1.75%,2480422 +2016-05-13,18.46000,18.61000,18.40000,18.46000,17.47500,-0.22%,1468282 +2016-05-16,18.48000,18.78000,18.38000,18.59000,17.59900,0.70%,1869884 +2016-05-17,18.57000,18.67000,18.33800,18.35000,17.37100,-1.29%,1081604 +2016-05-18,18.32000,18.77000,18.26000,18.50000,17.51300,0.82%,1746121 +2016-05-19,18.40000,18.65100,18.38000,18.44000,17.45700,-0.32%,1423038 +2016-05-20,18.57000,18.96900,18.57000,18.85000,17.84500,2.22%,1394525 +2016-05-23,18.94000,19.13000,18.84000,18.85000,17.84500,,1284717 +2016-05-24,18.91000,19.44000,18.91000,19.38000,18.34600,2.81%,1602943 +2016-05-25,19.49000,19.59000,19.37500,19.43000,18.39400,0.26%,1443825 +2016-05-26,19.43000,19.57000,19.36000,19.51000,18.47000,0.41%,1138492 +2016-05-27,19.38000,19.88000,19.37000,19.74000,18.74400,1.18%,1414996 +2016-05-31,19.79000,19.85100,19.67000,19.81000,18.81100,0.35%,1724787 +2016-06-01,19.78000,19.93000,19.69000,19.79000,18.79200,-0.10%,1823953 +2016-06-02,19.78000,19.87000,19.61500,19.74000,18.74400,-0.25%,1402685 +2016-06-03,19.80000,19.80000,19.61000,19.71000,18.71600,-0.15%,898912 +2016-06-06,19.77000,19.81500,19.58000,19.72000,18.72500,0.05%,1228942 +2016-06-07,19.78000,19.96000,19.72000,19.93000,18.92400,1.06%,1025458 +2016-06-08,19.90000,20.19000,19.83000,20.12000,19.10500,0.95%,1612796 +2016-06-09,19.95000,20.27000,19.89000,20.23000,19.20900,0.55%,1064904 +2016-06-10,20.00000,20.09500,19.86500,19.90000,18.89600,-1.63%,1212956 +2016-06-13,19.79000,19.93000,19.67000,19.70000,18.70600,-1.01%,1537643 +2016-06-14,19.61000,19.72000,19.52000,19.57000,18.58300,-0.66%,1529162 +2016-06-15,19.69000,19.73000,19.45000,19.47000,18.48800,-0.51%,1725499 +2016-06-16,19.33000,19.37000,18.95000,19.16000,18.19300,-1.59%,3386462 +2016-06-17,19.11000,19.15000,18.87000,19.08000,18.11700,-0.42%,2101734 +2016-06-20,19.52000,19.65000,19.32000,19.51000,18.52600,2.25%,1369042 +2016-06-21,19.58000,19.78000,19.50000,19.73000,18.73500,1.13%,1858258 +2016-06-22,19.76000,20.02000,19.74500,19.83000,18.82900,0.51%,1575069 +2016-06-23,20.09000,20.29000,20.00000,20.28000,19.25700,2.27%,1329915 +2016-06-24,19.40000,19.72000,18.97000,19.00000,18.04100,-6.31%,3331727 +2016-06-27,18.74000,18.85000,18.07000,18.17000,17.25300,-4.37%,2344370 +2016-06-28,18.49000,18.83500,18.43300,18.82000,17.87000,3.58%,1536372 +2016-06-29,19.10000,19.37000,19.01000,19.22000,18.25000,2.13%,1192475 +2016-06-30,19.36000,19.69000,19.19000,19.69000,18.69700,2.45%,1441772 +2016-07-01,19.55000,19.74500,19.38000,19.45000,18.46900,-1.22%,1377909 +2016-07-05,19.26000,19.42000,19.06000,19.17000,18.20300,-1.44%,1031834 +2016-07-06,19.00000,19.31000,18.87000,19.30000,18.32600,0.68%,1573730 +2016-07-07,19.39000,19.66000,19.29000,19.42000,18.44000,0.62%,1201708 +2016-07-08,19.63000,19.92000,19.63000,19.90000,18.89600,2.47%,1334445 +2016-07-11,20.05000,20.57000,20.05000,20.53000,19.49400,3.17%,1891592 +2016-07-12,20.71000,20.92500,20.67000,20.88000,19.82700,1.70%,1672819 +2016-07-13,21.00000,21.38500,20.96000,21.17000,20.10200,1.39%,3704020 +2016-07-14,21.26000,21.37000,20.85000,20.85000,19.79800,-1.51%,1873139 +2016-07-15,20.81000,20.86000,20.65000,20.78000,19.73200,-0.34%,1037111 +2016-07-18,20.97000,21.02000,20.82000,20.88000,19.82700,0.48%,919695 +2016-07-19,20.80000,20.93000,20.72000,20.81000,19.76000,-0.34%,1392516 +2016-07-20,20.92000,21.33000,20.89000,21.33000,20.25400,2.50%,2149456 +2016-07-21,20.97000,21.01000,20.63000,20.76000,19.71300,-2.67%,2605377 +2016-07-22,20.72000,20.91000,20.67000,20.88000,19.82700,0.58%,1114897 +2016-07-25,20.93000,21.10000,20.84000,20.86000,19.80800,-0.10%,1333345 +2016-07-26,21.00000,21.17000,20.87000,21.13000,20.06400,1.29%,1735333 +2016-07-27,21.21000,21.27000,20.85000,21.15000,20.08300,0.09%,1958396 +2016-07-28,19.74000,21.33000,19.74000,20.45000,19.41800,-3.31%,7153247 +2016-07-29,19.95000,20.20000,19.45000,19.75000,18.75400,-3.42%,4472630 +2016-08-01,19.78000,19.84000,19.69000,19.75000,18.75400,,2736325 +2016-08-02,19.73000,19.90000,19.46500,19.48000,18.49700,-1.37%,1819889 +2016-08-03,19.43000,19.63000,19.43000,19.51000,18.52600,0.15%,1570592 +2016-08-04,19.49000,19.73500,19.49000,19.67000,18.67800,0.82%,1116221 +2016-08-05,19.75000,20.16000,19.73000,20.13000,19.11400,2.34%,1812025 +2016-08-08,20.11000,20.12000,19.93000,20.07000,19.05700,-0.30%,1405411 +2016-08-09,20.16000,20.34000,19.87000,19.88000,18.87700,-0.95%,2081845 +2016-08-10,19.95000,19.98000,19.74000,19.89000,18.88600,0.05%,1492758 +2016-08-11,19.99000,20.07000,19.94000,20.01000,19.00000,0.60%,1218415 +2016-08-12,19.99000,20.16000,19.92000,20.08000,19.06700,0.35%,995356 +2016-08-15,20.19000,20.62000,20.17000,20.60000,19.56100,2.59%,2147232 +2016-08-16,20.58000,20.61000,20.23000,20.24000,19.21900,-1.75%,1016195 +2016-08-17,20.16000,20.43000,20.15000,20.42000,19.39000,0.89%,1281837 +2016-08-18,20.38000,20.66000,20.38000,20.60000,19.56100,0.88%,1027514 +2016-08-19,20.63000,20.90000,20.50000,20.84000,19.78900,1.17%,1457402 +2016-08-22,20.78000,20.88000,20.69000,20.85000,19.79800,0.05%,1227238 +2016-08-23,20.97000,21.10000,20.94000,21.04000,19.97800,0.91%,1762347 +2016-08-24,21.06000,21.09500,20.81000,20.84000,19.78900,-0.95%,1428200 +2016-08-25,20.84000,21.02000,20.83000,20.93000,19.87400,0.43%,1190946 +2016-08-26,21.00000,21.15000,20.92000,21.06000,19.99700,0.62%,1137160 +2016-08-29,21.13000,21.32000,21.10000,21.11000,20.04500,0.24%,1563065 +2016-08-30,21.22000,21.45000,21.18500,21.29000,20.21600,0.85%,1819815 +2016-08-31,21.32000,21.35000,20.87000,21.06000,19.99700,-1.08%,2547917 +2016-09-01,21.07000,21.22000,20.84000,21.21000,20.14000,0.71%,2012372 +2016-09-02,21.34000,21.39000,21.06500,21.28000,20.26300,0.33%,1174637 +2016-09-06,21.38000,21.48000,21.05000,21.12000,20.11100,-0.75%,1217663 +2016-09-07,21.19000,21.40000,21.07000,21.26000,20.24400,0.66%,1465223 +2016-09-08,21.18000,21.34000,21.06000,21.28000,20.26300,0.09%,1277917 +2016-09-09,21.08000,21.12500,20.28000,20.28000,19.31100,-4.70%,2024259 +2016-09-12,20.11000,20.58000,20.06800,20.52000,19.54000,1.18%,2628876 +2016-09-13,20.44000,20.56000,20.21000,20.37000,19.39700,-0.73%,1457409 +2016-09-14,20.40000,20.48000,20.16000,20.33000,19.35900,-0.20%,1196740 +2016-09-15,20.40000,20.92000,20.36000,20.88000,19.88200,2.71%,1338748 +2016-09-16,21.09000,21.09000,20.62000,20.86000,19.86300,-0.10%,2163455 +2016-09-19,21.00000,21.15000,20.95500,21.09000,20.08200,1.10%,1177328 +2016-09-20,21.21000,21.27000,20.88000,20.94000,19.94000,-0.71%,1250083 +2016-09-21,21.02000,21.33000,21.00000,21.31000,20.29200,1.77%,1207428 +2016-09-22,21.49000,21.63000,21.43000,21.56000,20.53000,1.17%,1193833 +2016-09-23,21.47000,21.55000,21.29000,21.29000,20.27300,-1.25%,1034689 +2016-09-26,21.12000,21.22000,20.98000,21.06000,20.05400,-1.08%,1410689 +2016-09-27,20.95000,21.20000,20.84000,21.18000,20.16800,0.57%,1066630 +2016-09-28,21.17000,21.54000,21.17000,21.41000,20.38700,1.09%,1260221 +2016-09-29,21.22000,21.42500,21.01500,21.24000,20.22500,-0.79%,1164477 +2016-09-30,21.42000,21.65500,21.33000,21.58000,20.54900,1.60%,1586306 +2016-10-03,21.60000,21.72500,21.46000,21.47000,20.44400,-0.51%,1495049 +2016-10-04,21.51000,21.66500,21.22000,21.28000,20.26300,-0.88%,1159801 +2016-10-05,21.35000,21.77000,21.35000,21.62000,20.58700,1.60%,1816505 +2016-10-06,21.61000,21.86800,21.53000,21.84000,20.79700,1.02%,1007625 +2016-10-07,21.83000,21.85000,21.57000,21.82000,20.77800,-0.09%,1229896 +2016-10-10,21.95000,22.13000,21.55000,21.58000,20.54900,-1.10%,1042999 +2016-10-11,21.49000,21.49000,20.96300,21.16000,20.14900,-1.95%,1877788 +2016-10-12,21.19000,21.22000,20.98000,21.21000,20.19700,0.24%,1226686 +2016-10-13,20.92000,21.00000,20.53000,20.95000,19.94900,-1.23%,1449119 +2016-10-14,21.11000,21.31000,21.10000,21.20000,20.18700,1.19%,1829764 +2016-10-17,21.20000,21.34500,21.11500,21.16000,20.14900,-0.19%,1474800 +2016-10-18,21.41000,21.41000,21.11000,21.26000,20.24400,0.47%,924787 +2016-10-19,21.22000,21.58000,21.14000,21.43000,20.40600,0.80%,1641202 +2016-10-20,21.34000,21.44000,21.09000,21.29000,20.27300,-0.65%,1757118 +2016-10-21,20.22000,21.45000,20.22000,21.41000,20.38700,0.56%,1368629 +2016-10-24,21.69000,22.13000,21.63000,21.98000,20.93000,2.66%,1698082 +2016-10-25,21.92000,22.15000,21.70000,21.93000,20.88200,-0.23%,1510253 +2016-10-26,21.78000,22.10500,21.78000,22.02000,20.96800,0.41%,1610289 +2016-10-27,23.33000,23.35000,22.31000,22.82000,21.73000,3.63%,4376218 +2016-10-28,23.09000,23.67800,22.99000,23.08000,21.97700,1.14%,3295447 +2016-10-31,23.26000,23.43500,23.13500,23.29000,22.17700,0.91%,2382083 +2016-11-01,23.30000,23.63000,23.01000,23.23000,22.12000,-0.26%,3381297 +2016-11-02,23.25000,23.44000,22.93000,22.97000,21.87300,-1.12%,2106383 +2016-11-03,22.96000,23.08000,22.84500,22.97000,21.87300,,1719498 +2016-11-04,22.90000,23.18000,22.68000,22.83000,21.73900,-0.61%,2490424 +2016-11-07,23.07000,23.46000,23.07000,23.34000,22.22500,2.23%,1828920 +2016-11-08,23.30000,23.70000,23.16000,23.44000,22.32000,0.43%,3372983 +2016-11-09,23.03000,23.65000,23.00000,23.55000,22.42500,0.47%,2261405 +2016-11-10,23.67000,23.95000,23.11500,23.40000,22.28200,-0.64%,2267578 +2016-11-11,23.49000,23.87000,23.26000,23.82000,22.68200,1.79%,2112466 +2016-11-14,23.97000,24.25000,23.90000,24.03000,22.88200,0.88%,1879225 +2016-11-15,24.12000,24.38000,24.01000,24.28000,23.12000,1.04%,1133167 +2016-11-16,24.22000,24.50000,24.20000,24.47000,23.30100,0.78%,1384445 +2016-11-17,24.52000,24.77000,24.38000,24.68000,23.50100,0.86%,1493365 +2016-11-18,24.59000,24.83500,24.52000,24.73000,23.54800,0.20%,2286997 +2016-11-21,24.93000,24.95000,24.52000,24.73000,23.54800,,1557665 +2016-11-22,24.90000,24.99000,24.61500,24.71000,23.52900,-0.08%,1506780 +2016-11-23,24.82000,24.95000,24.60000,24.90000,23.71000,0.77%,960043 +2016-11-25,24.90000,25.18000,24.84000,25.16000,23.95800,1.04%,489791 +2016-11-28,24.92000,25.12000,24.85500,24.95000,23.81500,-0.83%,1091492 +2016-11-29,24.95000,24.97000,24.52000,24.59000,23.47100,-1.44%,1721855 +2016-11-30,24.65000,24.80500,24.37000,24.38000,23.27100,-0.85%,1990873 +2016-12-01,24.45000,24.45000,23.39000,23.43000,22.36400,-3.90%,2309902 +2016-12-02,23.54000,23.95500,23.45000,23.94000,22.85100,2.18%,1855971 +2016-12-05,24.23000,24.40000,24.10500,24.27000,23.16600,1.38%,1340444 +2016-12-06,24.67000,25.23000,24.51000,24.97000,23.83400,2.88%,3817685 +2016-12-07,25.24000,25.70000,25.18000,25.52000,24.35900,2.20%,13299339 +2016-12-08,25.64000,26.59000,25.60000,26.25000,25.05600,2.86%,6737519 +2016-12-09,26.51000,26.51000,25.75500,25.84000,24.66500,-1.56%,2266717 +2016-12-12,26.00000,26.00000,25.37000,25.58000,24.41600,-1.01%,1622197 +2016-12-13,25.69000,25.97000,25.65500,25.67000,24.50200,0.35%,2001073 +2016-12-14,25.58000,25.84000,25.49000,25.51000,24.35000,-0.62%,1929234 +2016-12-15,25.87000,26.11000,25.53000,25.90000,24.72200,1.53%,1727016 +2016-12-16,25.97000,26.03000,25.50000,25.54000,24.37800,-1.39%,2915324 +2016-12-19,25.62000,25.89000,25.57500,25.78000,24.60700,0.94%,1068691 +2016-12-20,25.79000,25.91000,25.64500,25.82000,24.64600,0.16%,1149450 +2016-12-21,25.82000,25.95000,25.50000,25.67000,24.50200,-0.58%,1605425 +2016-12-22,25.94000,25.94000,25.37000,25.59000,24.42600,-0.31%,1133603 +2016-12-23,25.61000,25.73000,25.46000,25.72000,24.55000,0.51%,754839 +2016-12-27,25.71000,26.05000,25.68000,25.92000,24.74100,0.78%,799110 +2016-12-28,26.00000,26.01000,25.60000,25.63000,24.46400,-1.12%,1296613 +2016-12-29,25.57000,25.76000,25.37000,25.57000,24.40700,-0.23%,1205431 +2016-12-30,25.70000,25.75000,25.29000,25.40000,24.24500,-0.66%,1259419 +2017-01-03,25.51000,25.91500,25.24000,25.38000,24.22600,-0.08%,1650705 +2017-01-04,25.40000,25.95000,25.38000,25.53000,24.36900,0.59%,2448377 +2017-01-05,25.58000,25.94000,25.45000,25.64000,24.47400,0.43%,1590470 +2017-01-06,25.64000,25.72000,25.45000,25.65000,24.48300,0.04%,2353977 +2017-01-09,25.72000,25.94000,25.70000,25.72000,24.55000,0.27%,1966471 +2017-01-10,25.68000,26.35000,25.68000,26.31000,25.11300,2.29%,2659881 +2017-01-11,26.38000,26.50000,25.72000,26.22000,25.02700,-0.34%,2723143 +2017-01-12,26.03000,26.32000,25.72000,26.23000,25.03700,0.04%,2064799 +2017-01-13,26.39000,26.69000,26.33000,26.54000,25.33300,1.18%,1705017 +2017-01-17,26.54000,26.55000,25.80000,25.86000,24.68400,-2.56%,1780836 +2017-01-18,26.08000,26.33000,25.94000,26.18000,24.98900,1.24%,1305453 +2017-01-19,26.16000,26.41000,26.06000,26.09000,24.90300,-0.34%,1791692 +2017-01-20,26.50000,26.50000,26.19000,26.29000,25.09400,0.77%,1264345 +2017-01-23,26.12000,26.46000,25.92500,26.02000,24.83600,-1.03%,1912608 +2017-01-24,26.00000,26.60000,25.98000,26.53000,25.32300,1.96%,3229909 +2017-01-25,26.80000,27.29000,26.78000,27.20000,25.96300,2.53%,3765020 +2017-01-26,28.51000,28.68000,27.31000,27.57000,26.31600,1.36%,8137456 +2017-01-27,27.77000,28.61000,27.77000,28.56000,27.26100,3.59%,3413303 +2017-01-30,28.38000,28.85000,28.11000,28.80000,27.49000,0.84%,3400355 +2017-01-31,28.72000,28.72000,27.97000,28.38000,27.08900,-1.46%,3098974 +2017-02-01,28.60000,28.70000,28.42000,28.61000,27.30900,0.81%,2376717 +2017-02-02,28.46000,28.99000,28.23000,28.70000,27.39500,0.31%,3470881 +2017-02-03,28.83000,29.02500,28.68000,28.79000,27.48000,0.31%,1994618 +2017-02-06,28.79000,28.87000,28.41000,28.61000,27.30900,-0.63%,1700237 +2017-02-07,28.81000,29.00000,28.61100,28.88000,27.56600,0.94%,1915495 +2017-02-08,28.90000,28.94000,28.54000,28.86000,27.54700,-0.07%,2426215 +2017-02-09,28.96000,29.03000,28.66500,28.74000,27.43300,-0.42%,2173557 +2017-02-10,28.91000,28.99000,28.55000,28.90000,27.58500,0.56%,1683300 +2017-02-13,29.02000,29.03000,28.85000,28.90000,27.58500,,1493641 +2017-02-14,28.85000,28.98000,28.62000,28.95000,27.63300,0.17%,1231498 +2017-02-15,29.07000,29.08500,28.80200,28.95000,27.63300,,2685052 +2017-02-16,29.14000,29.14000,28.78000,28.93000,27.61400,-0.07%,1167000 +2017-02-17,28.84000,29.22000,28.76000,29.17000,27.84300,0.83%,2024500 +2017-02-21,29.24000,29.66000,29.20000,29.46000,28.12000,0.99%,2144171 +2017-02-22,29.39000,29.50000,29.28000,29.34000,28.07200,-0.41%,1600111 +2017-02-23,29.47000,29.47000,28.96000,29.07000,27.81400,-0.92%,1786813 +2017-02-24,28.73000,29.01000,28.52000,28.94000,27.69000,-0.45%,2182658 +2017-02-27,28.96000,28.99000,28.71000,28.86000,27.61300,-0.28%,2472565 +2017-02-28,28.84000,28.91000,28.38000,28.44000,27.21100,-1.46%,2604904 +2017-03-01,28.85000,29.15000,28.70000,29.07000,27.81400,2.22%,2342883 +2017-03-02,29.02000,29.14500,28.73000,28.75000,27.50800,-1.10%,1531192 +2017-03-03,28.79000,28.92000,28.61000,28.89000,27.64200,0.49%,1932103 +2017-03-06,28.67000,29.14000,28.50000,29.09000,27.83300,0.69%,1762760 +2017-03-07,28.99000,29.18500,28.81000,29.04000,27.78500,-0.17%,1518673 +2017-03-08,29.11000,29.28000,29.01000,29.17000,27.91000,0.45%,1135656 +2017-03-09,28.94000,29.33000,28.83000,29.25000,27.98600,0.27%,1128443 +2017-03-10,29.44000,29.86000,29.44000,29.74000,28.45500,1.68%,2042908 +2017-03-13,29.74000,30.28500,29.68000,30.10000,28.79900,1.21%,3226491 +2017-03-14,30.00000,30.14500,29.88000,30.06000,28.76100,-0.13%,930394 +2017-03-15,30.24000,30.81000,30.14500,30.71000,29.38300,2.16%,2496870 +2017-03-16,30.76000,30.98000,30.68000,30.83000,29.49800,0.39%,1375754 +2017-03-17,30.95000,31.07500,30.80000,30.83000,29.49800,,1923649 +2017-03-20,30.80000,31.19000,30.76000,30.94000,29.60300,0.36%,1835752 +2017-03-21,31.00000,31.18000,29.98000,30.09000,28.79000,-2.75%,1806309 +2017-03-22,30.00000,30.52000,29.97000,30.47000,29.15300,1.26%,1405594 +2017-03-23,30.34000,30.67000,30.28000,30.55000,29.23000,0.26%,986952 +2017-03-24,30.96000,31.17000,30.63000,30.67000,29.34500,0.39%,1357194 +2017-03-27,30.26000,30.91000,30.17000,30.85000,29.51700,0.59%,1122623 +2017-03-28,30.76000,30.99000,30.57900,30.86000,29.52700,0.03%,1291623 +2017-03-29,30.81000,30.88000,30.50000,30.66000,29.33500,-0.65%,1434985 +2017-03-30,30.65000,30.97500,30.65000,30.92000,29.58400,0.85%,1003090 +2017-03-31,30.82000,31.21000,30.82000,31.10000,29.75600,0.58%,1838378 +2017-04-03,31.17000,31.33000,30.47000,30.88000,29.54600,-0.71%,2456674 +2017-04-04,30.94000,31.44000,30.94000,31.18000,29.83300,0.97%,2051976 +2017-04-05,31.44000,32.26000,31.38000,31.73000,30.35900,1.76%,5047129 +2017-04-06,31.73000,31.93000,31.34000,31.83000,30.45500,0.32%,2331262 +2017-04-07,31.74000,32.13000,31.68000,32.02000,30.63600,0.60%,2060476 +2017-04-10,32.12000,32.15500,31.62500,31.76000,30.38800,-0.81%,1767363 +2017-04-11,31.57000,31.80000,31.23000,31.80000,30.42600,0.13%,2063504 +2017-04-12,31.75000,31.79200,31.23000,31.35000,29.99500,-1.42%,1845872 +2017-04-13,31.26000,31.52000,30.98000,30.99000,29.65100,-1.15%,1525042 +2017-04-17,31.16000,31.38000,30.92000,31.36000,30.00500,1.19%,1228157 +2017-04-18,31.18000,31.34000,31.02000,31.27000,29.91900,-0.29%,1526745 +2017-04-19,31.56000,32.05000,31.55000,31.88000,30.50200,1.95%,1942040 +2017-04-20,32.02000,32.44000,31.78000,32.36000,30.96200,1.51%,1978788 +2017-04-21,32.31000,32.50500,32.03000,32.44000,31.03800,0.25%,2074805 +2017-04-24,32.95000,33.04900,32.69000,32.98000,31.55500,1.66%,2630205 +2017-04-25,33.29000,33.68000,33.14000,33.56000,32.11000,1.76%,2497413 +2017-04-26,33.59000,33.91000,33.32000,33.77000,32.31100,0.63%,2591630 +2017-04-27,35.00000,36.39000,34.54000,36.35000,34.77900,7.64%,9578628 +2017-04-28,36.14000,36.59000,35.21500,35.27000,33.74600,-2.97%,5358310 +2017-05-01,35.44000,36.23000,35.26000,35.78000,34.23400,1.45%,2761573 +2017-05-02,35.77000,35.89000,35.39100,35.85000,34.30100,0.20%,1743948 +2017-05-03,35.67000,35.67000,35.28000,35.42000,33.89000,-1.20%,2148445 +2017-05-04,35.53000,35.63500,35.38600,35.58000,34.04300,0.45%,1366318 +2017-05-05,35.74000,35.87000,35.32000,35.60000,34.06200,0.06%,2178565 +2017-05-08,35.84000,35.84000,35.29000,35.37000,33.84200,-0.65%,2668274 +2017-05-09,35.51000,35.64000,35.38000,35.49000,33.95600,0.34%,1929562 +2017-05-10,35.59000,36.10000,35.48000,35.60000,34.06200,0.31%,2805542 +2017-05-11,35.60000,35.75000,35.32000,35.64000,34.10000,0.11%,1525982 +2017-05-12,35.61000,35.72000,35.09000,35.23000,33.70800,-1.15%,1747049 +2017-05-15,35.39000,35.87000,35.36000,35.75000,34.20500,1.48%,2981024 +2017-05-16,35.87000,35.99000,35.57000,35.78000,34.23400,0.08%,1564046 +2017-05-17,35.15000,35.21000,33.85000,33.86000,32.39700,-5.37%,2592237 +2017-05-18,33.68000,34.73500,33.14000,34.66000,33.16200,2.36%,2715067 +2017-05-19,34.99000,35.31000,34.76000,34.85000,33.34400,0.55%,1589691 +2017-05-22,35.10000,35.10000,34.60000,34.91000,33.40200,0.17%,2259349 +2017-05-23,35.12000,35.28000,34.55000,34.91000,33.40200,,1141001 +2017-05-24,35.08000,35.26200,34.90000,35.15000,33.63100,0.69%,1453333 +2017-05-25,35.27000,35.41000,35.10000,35.34000,33.81300,0.54%,1321540 +2017-05-26,35.48000,35.68000,35.14000,35.59000,34.05200,0.71%,1682394 +2017-05-30,35.44000,35.76000,35.42000,35.68000,34.20500,0.25%,1594660 +2017-05-31,35.92000,35.98000,35.40000,35.55000,34.08100,-0.36%,1681639 +2017-06-01,35.52000,35.66000,35.16500,35.41000,33.94600,-0.39%,1573772 +2017-06-02,35.51000,35.67000,35.07500,35.27000,33.81200,-0.40%,2047749 +2017-06-05,35.17000,35.35000,35.00000,35.15000,33.69700,-0.34%,1500039 +2017-06-06,34.93000,35.42000,34.75000,34.89000,33.44800,-0.74%,2110249 +2017-06-07,34.97000,35.77000,34.97000,35.31000,33.85100,1.20%,2492166 +2017-06-08,35.52000,35.85000,35.36000,35.78000,34.30100,1.33%,2564457 +2017-06-09,35.97000,36.00000,33.41500,34.04000,32.63300,-4.86%,4975256 +2017-06-12,33.67000,33.94000,32.40000,33.39000,32.01000,-1.91%,3595921 +2017-06-13,33.72000,34.31000,33.15000,33.29000,31.91400,-0.30%,2753487 +2017-06-14,33.40000,33.42000,32.28000,32.59000,31.24300,-2.10%,2936697 +2017-06-15,31.96000,32.42000,31.71000,31.97000,30.64900,-1.90%,2580493 +2017-06-16,31.95000,32.79000,31.90000,32.54000,31.19500,1.78%,4428256 +2017-06-19,32.98000,33.23000,32.70000,32.75000,31.39600,0.65%,3485688 +2017-06-20,32.65000,32.88000,32.29000,32.41000,31.07000,-1.04%,1928306 +2017-06-21,32.63000,32.79000,32.34000,32.51000,31.16600,0.31%,2209643 +2017-06-22,32.49000,32.71000,31.95500,31.98000,30.65800,-1.63%,2297418 +2017-06-23,31.99000,32.54000,31.95000,32.44000,31.09900,1.44%,5796592 +2017-06-26,32.47000,32.82000,31.64000,31.95000,30.62900,-1.51%,2600482 +2017-06-27,31.83000,31.89000,30.98000,31.01000,29.72800,-2.94%,3301249 +2017-06-28,31.21000,31.39000,30.61400,31.19000,29.90100,0.58%,4555475 +2017-06-29,31.08000,31.20000,29.88000,30.30000,29.04800,-2.85%,3307231 +2017-06-30,30.37000,30.63000,30.02100,30.03000,28.78900,-0.89%,1866906 +2017-07-03,30.17000,30.36000,29.68000,29.69000,28.46300,-1.13%,973900 +2017-07-05,30.38000,31.28000,30.30000,30.88000,29.60400,4.01%,5632885 +2017-07-06,30.61000,30.83000,30.07000,30.80000,29.52700,-0.26%,4486480 +2017-07-07,30.96000,31.48500,30.96000,31.40000,30.10200,1.95%,4754156 +2017-07-10,31.46000,32.51500,31.20000,32.38000,31.04200,3.12%,4061655 +2017-07-11,32.34000,32.86000,32.27000,32.66000,31.31000,0.86%,3153060 +2017-07-12,33.05000,33.50000,32.77000,33.04000,31.67400,1.16%,3215137 +2017-07-13,33.04000,33.29000,32.91000,33.16000,31.78900,0.36%,2334530 +2017-07-14,33.32000,34.00500,33.23000,33.99000,32.58500,2.50%,3498152 +2017-07-17,34.00000,34.20000,33.70000,34.09000,32.68100,0.29%,2329367 +2017-07-18,34.00000,34.53000,33.90000,34.50000,33.07400,1.20%,2317332 +2017-07-19,34.71000,34.96000,34.44000,34.81000,33.37100,0.90%,2853042 +2017-07-20,35.10000,35.45500,34.73500,35.33000,33.87000,1.49%,3209156 +2017-07-21,35.16000,35.23000,34.73500,35.13000,33.67800,-0.57%,2048580 +2017-07-24,35.20000,35.77000,35.02000,35.66000,34.18600,1.51%,2007806 +2017-07-25,35.65000,36.11000,35.39000,36.10000,34.60800,1.23%,3353201 +2017-07-26,36.21000,36.86000,35.94000,36.80000,35.27900,1.94%,5062261 +2017-07-27,34.05000,35.00000,33.00000,34.38000,32.95900,-6.58%,11248400 +2017-07-28,34.32000,35.06000,34.32000,34.48000,33.05500,0.29%,4728132 +2017-07-31,34.70000,35.00000,34.49000,34.59000,33.16000,0.32%,3447052 +2017-08-01,34.83000,34.87000,34.24000,34.50000,33.07400,-0.26%,2427811 +2017-08-02,34.79000,34.81000,33.21500,33.32000,31.94300,-3.42%,4230721 +2017-08-03,33.41000,33.63000,32.69000,33.31000,31.93300,-0.03%,3948137 +2017-08-04,33.39000,33.53500,32.90000,33.46000,32.07700,0.45%,2864277 +2017-08-07,33.47000,34.09500,33.47000,33.89000,32.48900,1.29%,3388099 +2017-08-08,33.86000,34.33500,33.58000,33.71000,32.31700,-0.53%,2106557 +2017-08-09,33.36000,33.77000,33.09000,33.57000,32.18200,-0.42%,1572346 +2017-08-10,33.33000,33.36000,32.57000,32.62000,31.27200,-2.83%,2489360 +2017-08-11,32.60000,33.50000,32.58000,33.48000,32.09600,2.64%,2336304 +2017-08-14,33.84000,34.44000,33.84000,34.36000,32.94000,2.63%,2566015 +2017-08-15,34.35000,34.83000,34.23000,34.60000,33.17000,0.70%,2125849 +2017-08-16,34.70000,34.88000,34.46000,34.65000,33.21800,0.14%,1662722 +2017-08-17,34.53000,34.66000,33.69500,33.74000,32.34500,-2.63%,1634868 +2017-08-18,33.87000,34.09000,33.63000,33.87000,32.47000,0.39%,1312918 +2017-08-21,34.00000,34.04000,33.30000,33.93000,32.52800,0.18%,2544075 +2017-08-22,34.14000,34.91000,34.09000,34.84000,33.40000,2.68%,1751776 +2017-08-23,34.50000,34.91000,34.43000,34.78000,33.34200,-0.17%,1936598 +2017-08-24,34.89000,34.89000,34.16000,34.51000,33.08400,-0.78%,1380647 +2017-08-25,34.74000,34.84000,34.38000,34.53000,33.10300,0.06%,1321963 +2017-08-28,34.61000,34.88000,34.41000,34.86000,33.41900,0.96%,1433311 +2017-08-29,34.41000,35.07000,34.24000,35.02000,33.57300,0.46%,1500394 +2017-08-30,35.03000,35.89000,35.00000,35.87000,34.38700,2.43%,2307540 +2017-08-31,35.98000,36.03000,35.34000,35.61000,34.13800,-0.72%,2193197 +2017-09-01,35.67000,35.86000,35.39500,35.79000,34.31100,0.51%,1044380 +2017-09-05,35.85000,35.88000,34.97000,35.45000,33.98500,-0.95%,1460813 +2017-09-06,35.50000,35.70000,35.02000,35.62000,34.21500,0.48%,1469561 +2017-09-07,35.77000,35.98000,35.35500,35.65000,34.24400,0.08%,2181290 +2017-09-08,35.49000,35.65000,34.92000,35.08000,33.69600,-1.60%,1704697 +2017-09-11,35.43000,36.15000,35.43000,35.74000,34.33000,1.88%,1734139 +2017-09-12,35.76000,36.46000,35.66000,36.10000,34.67600,1.01%,1827359 +2017-09-13,36.06000,36.16000,35.63000,36.03000,34.60900,-0.19%,2615478 +2017-09-14,36.03000,36.55000,35.77500,35.84000,34.42600,-0.53%,1594917 +2017-09-15,35.88000,36.93500,35.83000,36.87000,35.41600,2.87%,3966632 +2017-09-18,35.97000,36.22000,35.42100,35.62000,34.21500,-3.39%,5442998 +2017-09-19,35.84000,36.40500,35.73000,36.19000,34.76200,1.60%,2922568 +2017-09-20,36.07000,36.15000,35.49000,35.79000,34.37800,-1.11%,1767034 +2017-09-21,35.76000,36.05000,35.53000,35.69000,34.28200,-0.28%,1360110 +2017-09-22,35.63000,36.54000,35.62000,36.45000,35.01200,2.13%,2789302 +2017-09-25,36.25000,36.34000,35.42000,35.86000,34.44500,-1.62%,2033847 +2017-09-26,35.91000,36.07000,35.38000,35.62000,34.21500,-0.67%,1750640 +2017-09-27,35.93000,37.31000,35.93000,36.79000,35.33900,3.28%,3710787 +2017-09-28,36.73000,37.26000,36.49000,37.06000,35.59800,0.73%,2714716 +2017-09-29,37.21000,37.47000,36.89000,37.29000,35.81900,0.62%,2126575 +2017-10-02,37.47000,37.91000,37.30000,37.86000,36.36600,1.53%,3384738 +2017-10-03,38.08000,38.10000,37.54000,37.71000,36.22200,-0.40%,1768211 +2017-10-04,37.77000,38.00000,37.66000,37.90000,36.40500,0.50%,1509849 +2017-10-05,37.98000,38.01000,37.61000,37.72000,36.23200,-0.47%,1399634 +2017-10-06,37.68000,38.01000,37.61000,37.90000,36.40500,0.48%,1355463 +2017-10-09,37.90000,37.97000,37.71000,37.95000,36.45300,0.13%,1273969 +2017-10-10,38.12000,38.34000,37.70000,38.33000,36.81800,1.00%,1452465 +2017-10-11,38.30000,38.62500,38.17000,38.61000,37.08700,0.73%,1062194 +2017-10-12,38.50000,38.96000,38.40000,38.65000,37.12500,0.10%,1164874 +2017-10-13,38.97000,39.05000,38.59000,38.61000,37.08700,-0.10%,2446660 +2017-10-16,38.59000,38.89000,38.34000,38.63000,37.10600,0.05%,1861569 +2017-10-17,38.79000,39.20000,38.47000,39.07000,37.52900,1.14%,1711408 +2017-10-18,39.19000,39.33000,38.54000,39.28000,37.73000,0.54%,1607969 +2017-10-19,38.90000,39.09000,38.26000,39.06000,37.51900,-0.56%,2342799 +2017-10-20,39.41000,39.46900,38.98000,39.11000,37.56700,0.13%,1512400 +2017-10-23,39.35000,39.41000,38.86000,38.94000,37.40400,-0.43%,2582266 +2017-10-24,39.13000,39.50000,39.01000,39.20000,37.65400,0.67%,3371079 +2017-10-25,39.16000,39.47000,38.58000,39.11500,37.57100,-0.22%,2824916 +2017-10-26,41.00000,42.25000,39.86000,42.03000,40.37200,7.45%,8395079 +2017-10-27,41.66000,42.81000,41.63000,42.74000,41.05400,1.69%,3931393 +2017-10-30,42.90000,42.90000,42.33000,42.69000,41.00600,-0.12%,2274218 +2017-10-31,42.73000,43.64000,42.70000,42.89000,41.19800,0.47%,3010901 +2017-11-01,43.28000,43.28000,41.90000,42.54000,40.86200,-0.82%,3068951 +2017-11-02,42.44000,42.83000,41.85000,42.55000,40.87100,0.02%,2368438 +2017-11-03,42.81000,43.00000,42.56000,42.88000,41.18800,0.78%,1233936 +2017-11-06,42.92000,43.49500,42.56500,43.45000,41.73600,1.33%,2021614 +2017-11-07,43.44000,43.65000,43.21000,43.53000,41.81300,0.18%,2487873 +2017-11-08,43.34000,44.04000,43.22000,43.89000,42.15900,0.83%,2271179 +2017-11-09,43.45000,43.79000,42.86300,43.64000,41.91800,-0.57%,2610389 +2017-11-10,43.67000,43.90000,43.49000,43.70000,41.97600,0.14%,1498916 +2017-11-13,43.34000,44.33000,43.22000,43.85000,42.12000,0.34%,2223108 +2017-11-14,43.68000,43.88500,43.11000,43.35000,41.64000,-1.14%,1684909 +2017-11-15,42.92000,43.00000,42.04000,42.74000,41.05400,-1.41%,1973043 +2017-11-16,42.92000,43.91000,42.79000,43.83000,42.10100,2.55%,2021347 +2017-11-17,43.96000,44.29000,43.44000,43.57000,41.85100,-0.59%,1617888 +2017-11-20,43.96000,44.62500,43.96000,44.43000,42.67700,1.97%,1456408 +2017-11-21,43.94000,44.22000,43.70000,44.02000,42.28300,-0.92%,1983290 +2017-11-22,44.02000,44.17000,43.21000,43.28000,41.57300,-1.68%,1391846 +2017-11-24,43.43000,43.73100,43.33000,43.64000,41.91800,0.83%,1006014 +2017-11-27,43.24000,43.44000,42.85000,42.98000,41.28400,-1.51%,1891254 +2017-11-28,43.01000,43.18000,42.65000,42.99000,41.36100,0.02%,1801441 +2017-11-29,42.85000,43.00000,39.62000,40.82000,39.27400,-5.05%,4806144 +2017-11-30,41.20000,41.47000,40.24000,40.47000,38.93700,-0.86%,4259878 +2017-12-01,39.94000,40.28000,38.90000,40.11000,38.59000,-0.89%,2995329 +2017-12-04,40.65000,40.86000,38.75000,39.24000,37.75300,-2.17%,2983875 +2017-12-05,39.25000,40.29000,39.01000,39.67000,38.16700,1.10%,2129051 +2017-12-06,39.26000,40.14000,39.11100,39.96000,38.44600,0.73%,1199556 +2017-12-07,40.27000,40.66000,40.13000,40.30000,38.77300,0.85%,1446687 +2017-12-08,40.78000,40.98000,40.22000,40.51000,38.97500,0.52%,1777929 +2017-12-11,40.65000,40.92000,40.12000,40.46000,38.92700,-0.12%,1388191 +2017-12-12,41.73000,41.85000,40.61000,40.95000,39.39900,1.21%,1835252 +2017-12-13,41.18000,41.37000,40.62000,40.83000,39.28300,-0.29%,1556319 +2017-12-14,40.84000,41.50000,40.70000,41.02000,39.46600,0.47%,1895766 +2017-12-15,41.08000,42.09000,41.06000,41.88000,40.29300,2.10%,3465047 +2017-12-18,42.29000,42.56000,41.82000,42.37000,40.76500,1.17%,2054386 +2017-12-19,42.31000,42.75000,42.30000,42.46000,40.85100,0.21%,1654660 +2017-12-20,42.90000,43.31000,42.62000,43.00000,41.37100,1.27%,1599882 +2017-12-21,42.99000,43.27000,42.64000,42.98000,41.35200,-0.05%,1986330 +2017-12-22,42.99000,43.06000,42.42000,42.79000,41.16900,-0.44%,982445 +2017-12-26,42.33000,42.43000,42.05000,42.12000,40.52400,-1.57%,1537552 +2017-12-27,42.20000,42.33000,42.03000,42.30000,40.69700,0.43%,1161524 +2017-12-28,42.59000,42.87000,42.38000,42.58000,40.96700,0.66%,1313424 +2017-12-29,42.63000,42.71000,41.84000,41.87000,40.28400,-1.67%,1057430 +2018-01-02,43.71000,44.50000,43.08000,44.18000,42.50600,5.52%,2888667 +2018-01-03,44.20000,44.40000,43.49000,44.37000,42.68900,0.43%,2156516 +2018-01-04,44.53000,44.73000,44.03000,44.58000,42.89100,0.47%,1354284 +2018-01-05,44.84000,45.76000,44.66000,45.61000,43.88200,2.31%,2168931 +2018-01-08,45.61000,46.32000,45.30000,46.19000,44.44000,1.27%,2507409 +2018-01-09,46.31000,46.48000,45.37000,45.41000,43.69000,-1.69%,1777528 +2018-01-10,44.82000,44.82000,43.71000,44.29000,42.61200,-2.47%,4060789 +2018-01-11,44.35000,44.54000,44.05000,44.53000,42.84300,0.54%,1552552 +2018-01-12,44.46000,44.86000,44.23000,44.60000,42.91000,0.16%,2130979 +2018-01-16,45.06000,46.28000,44.87000,45.31000,43.59300,1.59%,4815961 +2018-01-17,45.84000,47.00000,45.70000,46.76000,44.98900,3.20%,3681537 +2018-01-18,46.96000,47.30000,46.16000,47.19000,45.40200,0.92%,2756061 +2018-01-19,47.30000,47.72000,47.09000,47.42000,45.62400,0.49%,1823000 +2018-01-22,47.48000,47.79000,46.91000,47.77000,45.96000,0.74%,2107647 +2018-01-23,47.96000,48.53000,47.88000,48.42000,46.58600,1.36%,1992343 +2018-01-24,48.10000,48.24000,46.63000,46.79000,45.01700,-3.37%,4758063 +2018-01-25,46.75000,46.75000,44.11000,44.80000,43.10300,-4.25%,7460000 +2018-01-26,45.45000,47.72000,45.45000,47.70000,45.89300,6.47%,5016195 +2018-01-29,47.66000,47.75000,46.39000,46.86000,45.08500,-1.76%,2621361 +2018-01-30,46.10000,46.98000,45.79000,46.33000,44.57500,-1.13%,2673096 +2018-01-31,46.77000,47.08000,45.75000,45.84000,44.10300,-1.06%,2598839 +2018-02-01,45.62000,46.55000,45.51000,45.86000,44.12300,0.04%,1939464 +2018-02-02,45.49000,45.59000,44.33000,44.42000,42.73700,-3.14%,2121500 +2018-02-05,43.69000,45.06000,42.91000,42.97000,41.34200,-3.26%,2786703 +2018-02-06,42.00000,43.74000,41.75000,43.15000,41.51500,0.42%,5191256 +2018-02-07,42.89000,43.31000,41.98000,41.98000,40.39000,-2.71%,2595794 +2018-02-08,42.12000,42.24000,39.61000,39.67000,38.16700,-5.50%,3609158 +2018-02-09,40.29000,41.59000,39.24000,41.27000,39.70700,4.03%,4430460 +2018-02-12,41.67000,42.43000,41.44000,42.03000,40.43800,1.84%,2172494 +2018-02-13,40.04000,40.98000,40.01000,40.48000,38.94600,-3.69%,4178100 +2018-02-14,40.25000,42.93000,40.17000,42.71000,41.09200,5.51%,3057498 +2018-02-15,43.14000,43.49000,42.16000,43.46000,41.81400,1.76%,2331890 +2018-02-16,43.37000,43.76000,42.99000,43.31000,41.66900,-0.35%,2193107 +2018-02-20,43.24000,45.21000,43.07000,44.90000,43.19900,3.67%,3182378 +2018-02-21,45.00000,45.24000,44.05000,44.05000,42.38100,-1.89%,3480301 +2018-02-22,44.32000,44.57000,43.48000,43.99000,42.41000,-0.14%,2207752 +2018-02-23,44.30000,44.69000,43.86000,44.42000,42.82500,0.98%,1268730 +2018-02-26,44.67000,45.58000,44.40000,45.52000,43.88500,2.48%,1501216 +2018-02-27,45.32000,45.75000,44.76000,44.76000,43.15200,-1.67%,1809245 +2018-02-28,45.00000,46.23000,44.79000,45.40000,43.76900,1.43%,2212454 +2018-03-01,45.36000,46.04000,44.48000,44.90000,43.28700,-1.10%,1946094 +2018-03-02,44.40000,45.72000,43.80000,45.65000,44.01000,1.67%,1378694 +2018-03-05,45.64000,46.35000,45.34000,46.12000,44.46400,1.03%,1894524 +2018-03-06,46.45000,47.42000,46.35000,47.39000,45.68800,2.75%,2116452 +2018-03-07,46.86000,48.21000,46.86000,47.92000,46.19900,1.12%,2731874 +2018-03-08,48.25000,48.49000,47.73000,48.47000,46.72900,1.15%,1866007 +2018-03-09,49.05000,49.96000,49.05000,49.40000,47.62600,1.92%,2435538 +2018-03-12,49.68000,50.30000,49.27000,49.92000,48.12700,1.05%,2056818 +2018-03-13,50.28000,50.68000,48.83000,49.00000,47.24000,-1.84%,1993198 +2018-03-14,49.03000,49.80000,48.69000,49.35000,47.57800,0.71%,1456732 +2018-03-15,49.44000,49.84000,49.11000,49.14000,47.37500,-0.43%,1640320 +2018-03-16,49.26000,49.74000,49.01000,49.23000,47.46200,0.18%,2261162 +2018-03-19,49.09000,49.19000,47.87000,48.70000,46.95100,-1.08%,1775426 +2018-03-20,48.60000,49.17000,48.43000,48.99000,47.23000,0.60%,1588994 +2018-03-21,49.15000,50.29000,49.05000,49.50000,47.72200,1.04%,1907062 +2018-03-22,48.63000,49.12000,47.27000,47.72000,46.00600,-3.60%,3017547 +2018-03-23,47.75000,47.85000,45.64000,45.65000,44.01000,-4.34%,2912567 +2018-03-26,47.30000,47.70000,46.52000,47.70000,45.98700,4.49%,1901407 +2018-03-27,48.01000,48.08000,45.40000,45.76000,44.11600,-4.07%,2026797 +2018-03-28,45.54000,45.91000,44.47000,44.83000,43.22000,-2.03%,1837089 +2018-03-29,45.10000,46.30000,44.78000,45.71000,44.06800,1.96%,1798575 +2018-04-02,45.36000,45.68000,43.17000,43.79000,42.21700,-4.20%,2506921 +2018-04-03,44.27000,44.72000,43.41000,44.29000,42.69900,1.14%,2300710 +2018-04-04,43.13000,44.63000,43.00000,44.58000,42.97900,0.65%,2197538 +2018-04-05,44.92000,45.28000,43.68000,43.87000,42.29400,-1.59%,3036715 +2018-04-06,43.20000,43.97000,42.45000,42.68000,41.14700,-2.71%,2139367 +2018-04-09,42.94000,44.04000,42.23000,42.40000,40.87700,-0.66%,3454985 +2018-04-10,43.53000,44.05000,42.50000,43.44000,41.88000,2.45%,2419437 +2018-04-11,43.29000,44.14000,43.00000,43.20000,41.64800,-0.55%,1882261 +2018-04-12,43.50000,43.89000,43.43000,43.71000,42.14000,1.18%,2390732 +2018-04-13,44.13000,44.13000,43.16000,43.47000,41.90900,-0.55%,1771075 +2018-04-16,43.69000,44.43000,43.39000,44.29000,42.69900,1.89%,2134637 +2018-04-17,44.86000,45.06000,44.56000,44.72000,43.11400,0.97%,2279990 +2018-04-18,44.26000,44.26000,42.96000,43.36000,41.80300,-3.04%,3693610 +2018-04-19,42.24000,42.51000,40.85000,41.45000,39.96100,-4.40%,6008880 +2018-04-20,41.29000,41.66000,40.62000,40.90000,39.43100,-1.33%,5931174 +2018-04-23,41.11000,41.70000,40.33000,40.45000,38.99700,-1.10%,2839577 +2018-04-24,41.12000,41.72000,40.34000,41.50000,40.00900,2.60%,5928253 +2018-04-25,37.04000,37.45000,34.35000,34.70000,33.45400,-16.39%,20187941 +2018-04-26,34.73000,35.45000,33.74000,34.05000,32.82700,-1.87%,7442612 +2018-04-27,34.15000,34.15000,33.04000,33.20000,32.00800,-2.50%,6685672 +2018-04-30,33.16000,33.16000,32.23000,32.55000,31.38100,-1.96%,5860275 +2018-05-01,32.50000,33.57000,32.06000,33.51000,32.30600,2.95%,4885957 +2018-05-02,33.75000,34.63000,33.55000,34.33000,33.09700,2.45%,7632601 +2018-05-03,33.97000,34.93000,33.61000,34.88000,33.62700,1.60%,5253012 +2018-05-04,34.53000,35.74000,34.36000,35.70000,34.41800,2.35%,5251144 +2018-05-07,35.94000,36.23000,35.57000,36.14000,34.84200,1.23%,4588966 +2018-05-08,36.07000,36.17000,35.73000,36.09000,34.79400,-0.14%,3435916 +2018-05-09,36.31000,36.84000,36.21000,36.67000,35.35300,1.61%,3210504 +2018-05-10,36.87000,37.08000,36.36000,36.68000,35.36300,0.03%,2740510 +2018-05-11,36.53000,36.86000,36.09000,36.33000,35.02500,-0.95%,1542891 +2018-05-14,36.65000,37.21000,36.57000,36.64000,35.32400,0.85%,1703329 +2018-05-15,36.27000,36.38000,35.45000,35.87000,34.58200,-2.10%,2354674 +2018-05-16,36.02000,37.75000,36.02000,37.56000,36.21100,4.71%,4451524 +2018-05-17,37.65000,38.14000,37.35000,37.72000,36.36500,0.43%,3260795 +2018-05-18,37.17000,37.56000,36.71000,37.39000,36.04700,-0.87%,3953341 +2018-05-21,37.84000,38.29000,37.68000,38.18000,36.80900,2.11%,2716424 +2018-05-22,38.57000,38.90000,38.26000,38.32000,36.94400,0.37%,2334084 +2018-05-23,37.85000,38.50000,37.77000,38.47000,37.08800,0.39%,1655850 +2018-05-24,38.61000,38.81000,38.01000,38.52000,37.13700,0.13%,1732082 +2018-05-25,38.55000,38.90000,38.31000,38.73000,37.33900,0.55%,1564600 +2018-05-29,38.29000,38.92000,38.00000,38.55000,37.16500,-0.46%,3093608 +2018-05-30,38.92000,39.31000,38.38000,38.57000,37.27100,0.05%,2499691 +2018-05-31,38.54000,39.14000,37.88000,37.91000,36.63400,-1.71%,3651353 +2018-06-01,38.35000,39.35000,38.11000,39.31000,37.98700,3.69%,5614303 +2018-06-04,39.17000,39.66000,39.03000,39.32000,37.99600,0.03%,3010039 +2018-06-05,39.66000,39.73000,39.08000,39.46000,38.13200,0.36%,3077672 +2018-06-06,39.40000,39.63000,39.06000,39.62000,38.28600,0.41%,1748640 +2018-06-07,39.63000,40.04000,38.55000,38.81000,37.50300,-2.04%,2309622 +2018-06-08,38.30000,38.80000,37.69000,38.69000,37.38700,-0.31%,3090772 +2018-06-11,38.85000,39.25000,38.65000,39.02000,37.70600,0.85%,1601028 +2018-06-12,39.05000,39.23000,38.57000,39.09000,37.77400,0.18%,2981862 +2018-06-13,39.21000,39.73000,38.91000,38.93000,37.61900,-0.41%,2805319 +2018-06-14,38.96000,39.31000,38.69000,39.05000,37.73500,0.31%,2523994 +2018-06-15,38.87000,39.36000,38.87000,39.34000,38.01600,0.74%,3188851 +2018-06-18,38.87000,39.12000,38.69000,39.05000,37.73500,-0.74%,1418929 +2018-06-19,38.28000,39.07000,37.94000,38.99000,37.67700,-0.15%,2164652 +2018-06-20,39.12000,39.50000,38.98000,39.20000,37.88000,0.54%,1530535 +2018-06-21,39.39000,39.55000,38.92000,39.10000,37.78400,-0.26%,2277842 +2018-06-22,39.24000,39.38000,38.44000,38.80000,37.49400,-0.77%,4298937 +2018-06-25,38.32000,38.49000,37.06000,37.67000,36.40200,-2.91%,2795775 +2018-06-26,37.89000,38.52000,37.69000,38.05000,36.76900,1.01%,2367177 +2018-06-27,38.21000,38.49000,37.27000,37.28000,36.02500,-2.02%,2321916 +2018-06-28,37.06000,37.90000,36.80000,37.67000,36.40200,1.05%,2244413 +2018-06-29,38.63000,38.74000,38.04000,38.07000,36.78800,1.06%,2830889 +2018-07-02,37.47000,38.41000,37.41000,38.31000,37.02000,0.63%,2074060 +2018-07-03,38.61000,38.85000,37.75000,37.82000,36.54700,-1.28%,1614260 +2018-07-05,38.26000,39.21000,38.05000,39.20000,37.88000,3.65%,3323962 +2018-07-06,39.05000,39.57000,38.73000,39.52000,38.18900,0.82%,1777425 +2018-07-09,39.75000,40.20000,39.43000,40.18000,38.82700,1.67%,1895483 +2018-07-10,40.24000,40.76000,39.94000,40.11000,38.76000,-0.17%,1910083 +2018-07-11,39.43000,39.67000,38.77000,38.87000,37.56100,-3.09%,2905874 +2018-07-12,39.43000,39.83000,39.17000,39.75000,38.41200,2.26%,2227634 +2018-07-13,39.60000,39.95000,39.33000,39.58000,38.24700,-0.43%,1660515 +2018-07-16,39.60000,40.00000,39.47000,39.83000,38.48900,0.63%,1605580 +2018-07-17,39.53000,40.38000,39.37000,40.32000,38.96300,1.23%,1734633 +2018-07-18,40.84000,41.46000,40.60000,41.38000,39.98700,2.63%,3820450 +2018-07-19,41.16000,41.16000,39.75000,40.03000,38.68200,-3.26%,2928685 +2018-07-20,40.02000,40.34000,39.75000,40.22000,38.86600,0.47%,2348353 +2018-07-23,39.92000,40.89000,39.23000,40.73000,39.35900,1.27%,3070993 +2018-07-24,41.26000,41.62000,40.07000,40.38000,39.02100,-0.86%,2748306 +2018-07-25,44.61000,45.80000,41.95000,42.96000,41.51400,6.39%,9597791 +2018-07-26,43.20000,44.45000,43.01000,44.02000,42.53800,2.47%,4885370 +2018-07-27,44.23000,44.54000,43.91000,44.25000,42.76000,0.52%,3946835 +2018-07-30,44.27000,44.49000,43.19000,43.22000,41.76500,-2.33%,2385419 +2018-07-31,43.37000,43.89000,43.25000,43.25000,41.79400,0.07%,2745409 +2018-08-01,43.17000,43.77000,42.97000,43.29000,41.83300,0.09%,2132554 +2018-08-02,42.81000,43.71000,42.26000,43.57000,42.10300,0.65%,1352360 +2018-08-03,43.60000,43.82000,43.40000,43.75000,42.27700,0.41%,2880696 +2018-08-06,43.97000,44.05000,43.53000,43.98000,42.49900,0.53%,1609074 +2018-08-07,44.00000,44.41000,43.78000,44.01000,42.52800,0.07%,1375297 +2018-08-08,44.11000,44.51000,43.62000,43.93000,42.45100,-0.18%,1271266 +2018-08-09,43.50000,43.63000,42.62000,42.71000,41.27200,-2.78%,2558321 +2018-08-10,42.14000,42.45000,41.39000,41.71000,40.30600,-2.34%,3244445 +2018-08-13,41.97000,42.08000,41.59000,41.62000,40.21900,-0.22%,2207472 +2018-08-14,41.91000,42.41000,41.73500,41.88000,40.47000,0.62%,2371378 +2018-08-15,41.45000,41.61000,40.20000,40.37000,39.01100,-3.61%,2693455 +2018-08-16,40.71000,40.97000,40.13000,40.22000,38.86600,-0.37%,2303928 +2018-08-17,39.85000,39.91000,38.97000,39.26000,37.93800,-2.39%,3744164 +2018-08-20,39.29000,39.51000,38.83000,39.15000,37.83200,-0.28%,2128536 +2018-08-21,39.38000,40.26000,39.23000,39.88000,38.53700,1.86%,2065771 +2018-08-22,39.72000,40.00000,39.46000,39.93000,38.58600,0.13%,1255723 +2018-08-23,39.94000,40.63000,39.91000,40.27000,38.91400,0.85%,1876260 +2018-08-24,40.67000,40.85000,40.44000,40.73000,39.35900,1.14%,1526470 +2018-08-27,41.05000,41.78000,41.00000,41.68000,40.27700,2.33%,1915980 +2018-08-28,41.78000,41.92000,41.34000,41.70000,40.29600,0.05%,1434683 +2018-08-29,41.90000,41.90000,41.28000,41.52000,40.12200,-0.43%,1563003 +2018-08-30,41.41000,41.51000,41.08000,41.12000,39.73600,-0.96%,1127408 +2018-08-31,41.20000,41.28000,40.84000,41.19000,39.80300,0.17%,1460714 +2018-09-04,41.00000,41.52000,40.81000,41.20000,39.90000,0.02%,1598373 +2018-09-05,41.06000,41.30000,40.65000,40.91000,39.61900,-0.70%,2305899 +2018-09-06,40.87000,40.94000,39.35000,39.59000,38.34100,-3.23%,2584768 +2018-09-07,39.59000,40.28000,39.44000,39.70000,38.44700,0.28%,2205582 +2018-09-10,40.25000,40.25000,39.29000,39.45000,38.20500,-0.63%,1431583 +2018-09-11,39.21000,39.28000,38.51000,38.56000,37.34300,-2.26%,2553652 +2018-09-12,37.66000,37.92000,36.44000,36.67000,35.51300,-4.90%,5786939 +2018-09-13,37.11000,38.04000,37.04000,37.41000,36.23000,2.02%,2704793 +2018-09-14,37.68000,38.10000,37.18000,37.54000,36.35500,0.35%,1875189 +2018-09-17,37.49000,37.79000,37.12000,37.22000,36.04600,-0.85%,1446083 +2018-09-18,37.36000,37.67000,37.21000,37.48000,36.29700,0.70%,2304290 +2018-09-19,37.49000,37.66000,36.77000,37.13000,35.95800,-0.93%,1747339 +2018-09-20,37.45000,38.09000,37.22000,37.77000,36.57800,1.72%,2238638 +2018-09-21,37.80000,38.39000,37.66000,38.21000,37.00400,1.16%,4410737 +2018-09-24,38.06000,38.59000,37.85000,38.45000,37.23700,0.63%,1466676 +2018-09-25,38.30000,38.60000,37.31000,37.47000,36.28800,-2.55%,2130197 +2018-09-26,37.36000,37.69000,37.00000,37.04000,35.87100,-1.15%,1690302 +2018-09-27,37.22000,37.47000,37.01000,37.14000,35.96800,0.27%,1306160 +2018-09-28,36.96000,37.21000,36.64000,36.98000,35.81300,-0.43%,3793863 +2018-10-01,37.45000,37.66000,36.70000,36.90000,35.73600,-0.22%,2321899 +2018-10-02,36.70000,37.34000,36.70000,36.93000,35.76500,0.08%,1767167 +2018-10-03,36.73000,36.98000,35.81000,36.60000,35.44500,-0.89%,2739461 +2018-10-04,36.30000,36.31000,35.61000,35.94000,34.80600,-1.80%,2525131 +2018-10-05,35.99000,36.25000,34.80000,34.94000,33.83700,-2.78%,3306081 +2018-10-08,34.29000,34.93000,33.66000,34.52000,33.43100,-1.20%,2022209 +2018-10-09,34.44000,34.57000,33.83000,34.00000,32.92700,-1.51%,2855384 +2018-10-10,33.23000,34.02000,32.41000,32.45000,31.42600,-4.56%,4942475 +2018-10-11,32.48000,33.69000,32.48000,32.65000,31.62000,0.62%,3868083 +2018-10-12,33.54000,33.84000,32.56000,33.25000,32.20100,1.84%,2475093 +2018-10-15,33.07000,33.77000,33.05000,33.25000,32.20100,,2609436 +2018-10-16,33.70000,34.63000,33.45000,34.59000,33.49800,4.03%,2316517 +2018-10-17,35.29000,35.72000,34.08000,34.14000,33.06300,-1.30%,2627275 +2018-10-18,32.59000,33.25000,32.00000,32.79000,31.75500,-3.95%,3404813 +2018-10-19,32.84000,33.23000,32.51000,32.77000,31.73600,-0.06%,3068683 +2018-10-22,33.00000,33.12000,32.08000,32.29000,31.27100,-1.46%,2510119 +2018-10-23,31.32000,32.59000,30.81000,32.20000,31.18400,-0.28%,4169853 +2018-10-24,30.96000,32.31000,30.22000,30.23000,29.27600,-6.12%,7696556 +2018-10-25,31.45000,33.25000,31.28000,32.79000,31.75500,8.47%,7263073 +2018-10-26,31.93000,32.86000,31.88000,32.35000,31.32900,-1.34%,5828502 +2018-10-29,32.91000,33.84000,31.96000,32.43000,31.40700,0.25%,4901622 +2018-10-30,32.60000,34.02000,32.45000,33.99000,32.91700,4.81%,3441335 +2018-10-31,34.73000,34.93000,34.29000,34.45000,33.36300,1.35%,2502165 +2018-11-01,34.80000,36.23000,34.26000,36.19000,35.04800,5.05%,3791191 +2018-11-02,36.22000,36.45000,35.45000,36.11000,34.97100,-0.22%,2154546 +2018-11-05,36.25000,36.34000,35.02000,35.79000,34.66100,-0.89%,1525671 +2018-11-06,35.70000,36.30000,35.57000,36.19000,35.04800,1.12%,1573410 +2018-11-07,36.72000,36.78000,35.72000,36.56000,35.40600,1.02%,1499535 +2018-11-08,36.33000,36.93000,36.32000,36.75000,35.59000,0.52%,1388504 +2018-11-09,36.40000,36.63000,35.14000,35.59000,34.46700,-3.16%,1386113 +2018-11-12,35.01000,35.01000,33.66000,34.04000,32.96600,-4.36%,2475269 +2018-11-13,34.36000,35.10000,33.94000,34.02000,32.94600,-0.06%,2435018 +2018-11-14,34.56000,35.24000,34.38000,34.89000,33.78900,2.56%,3088358 +2018-11-15,34.65000,36.64000,34.61000,36.50000,35.34800,4.61%,2248348 +2018-11-16,35.61000,36.61000,35.36000,36.41000,35.26100,-0.25%,1644770 +2018-11-19,36.13000,36.44000,35.08000,35.29000,34.17600,-3.08%,1761299 +2018-11-20,33.87000,35.48000,33.09000,35.28000,34.16700,-0.03%,2970744 +2018-11-21,35.68000,36.18000,35.22000,35.81000,34.68000,1.50%,1306438 +2018-11-23,35.31000,36.33000,35.31000,35.86000,34.72800,0.14%,314969 +2018-11-26,36.49000,36.75000,35.93000,36.62000,35.46400,2.12%,1202398 +2018-11-27,36.29000,36.54000,35.97000,36.27000,35.21300,-0.96%,1806200 +2018-11-28,36.48000,36.57000,35.96000,36.40000,35.33900,0.36%,5100862 +2018-11-29,36.39000,36.53000,35.35000,35.37000,34.33900,-2.83%,2763685 +2018-11-30,35.23000,35.71000,34.79000,35.69000,34.65000,0.90%,3284508 +2018-12-03,36.64000,37.13000,35.39000,35.96000,34.91200,0.76%,4077766 +2018-12-04,35.79000,35.87000,34.42000,34.49000,33.48500,-4.09%,2914363 +2018-12-06,33.43000,33.82000,32.83000,33.81000,32.82400,-1.97%,3373183 +2018-12-07,33.92000,33.92000,32.29000,32.61000,31.65900,-3.55%,2758950 +2018-12-10,32.51000,33.12000,32.36000,32.87000,31.91200,0.80%,1865196 +2018-12-11,33.33000,34.18000,32.90000,32.96000,31.99900,0.27%,1697227 +2018-12-12,33.60000,34.04000,33.09000,33.36000,32.38700,1.21%,2052061 +2018-12-13,33.32000,33.54000,32.86000,33.00000,32.03800,-1.08%,1818868 +2018-12-14,32.47000,33.13000,32.20000,32.51000,31.56200,-1.48%,1651787 +2018-12-17,32.31000,32.84000,31.74000,31.80000,30.87300,-2.18%,2786940 +2018-12-18,32.06000,33.26000,31.87000,31.96000,31.02800,0.50%,2798973 +2018-12-19,31.77000,32.42000,30.56000,30.60000,29.70800,-4.26%,3957688 +2018-12-20,30.68000,31.34000,29.89000,30.69000,29.79500,0.29%,4532669 +2018-12-21,30.18000,30.56000,29.51000,29.56000,28.69800,-3.68%,6730543 +2018-12-24,29.34000,29.88000,28.89000,28.94000,28.09600,-2.10%,1564519 +2018-12-26,29.36000,30.51000,28.73000,30.49000,29.60100,5.36%,2139287 +2018-12-27,29.84000,30.97000,29.67000,30.92000,30.01900,1.41%,2333745 +2018-12-28,31.82000,31.95500,30.99000,31.19000,30.28100,0.87%,2746334 +2018-12-31,31.61000,31.76000,30.91000,31.38000,30.46500,0.61%,2307415 +2019-01-02,30.54000,32.17000,30.54000,31.74000,30.81500,1.15%,2411018 +2019-01-03,30.93000,31.21000,29.58000,29.60000,28.73700,-6.74%,4214232 +2019-01-04,30.22000,31.24000,30.02000,31.10000,30.19300,5.07%,3446085 +2019-01-07,31.21000,31.74000,30.65000,31.15000,30.24200,0.16%,2407615 +2019-01-08,31.25000,31.59000,30.40000,30.78000,29.88300,-1.19%,1889028 +2019-01-09,31.01000,32.40000,31.01000,31.90000,30.97000,3.64%,2651142 +2019-01-10,31.63000,32.32000,31.47000,32.17000,31.23200,0.85%,1589585 +2019-01-11,31.91000,32.66000,31.90000,32.33000,31.38700,0.50%,1403916 +2019-01-14,31.11000,31.85000,30.84000,31.49000,30.57200,-2.60%,2764707 +2019-01-15,31.53000,31.98000,31.45000,31.79000,30.86300,0.95%,2224400 +2019-01-16,31.80000,32.31000,31.69000,31.71000,30.78600,-0.25%,1639681 +2019-01-17,31.45000,32.31000,31.35000,32.11000,31.17400,1.26%,2838477 +2019-01-18,32.34000,33.37000,32.31000,32.90000,31.94100,2.46%,2448032 +2019-01-22,32.47000,32.57500,31.63000,31.80000,30.87300,-3.34%,2152500 +2019-01-23,32.21000,32.45000,31.51000,31.93000,30.99900,0.41%,4397774 +2019-01-24,34.70000,37.47000,34.05000,36.04000,34.98900,12.87%,10477183 +2019-01-25,35.82000,36.94000,35.50000,36.75000,35.67900,1.97%,3998124 +2019-01-28,36.01000,37.28000,35.28000,36.77000,35.69800,0.05%,3643978 +2019-01-29,36.76000,36.95000,36.29000,36.34000,35.28100,-1.17%,2010741 +2019-01-30,36.82000,37.20000,36.15000,36.90000,35.82400,1.54%,2711624 +2019-01-31,36.56000,37.08000,35.91000,35.99000,34.94100,-2.47%,3874489 +2019-02-01,36.24000,37.13000,36.01000,36.76000,35.68800,2.14%,2990081 +2019-02-04,36.76000,36.93000,36.44000,36.93000,35.85300,0.46%,1650370 +2019-02-05,37.01000,37.50000,36.84000,37.35000,36.26100,1.14%,1694860 +2019-02-06,37.56000,38.92000,37.56000,38.50000,37.37800,3.08%,2701819 +2019-02-07,38.02000,38.35000,37.31000,37.64000,36.54300,-2.23%,2275671 +2019-02-08,37.24000,37.87000,37.04000,37.54000,36.44600,-0.27%,1767322 +2019-02-11,37.46000,37.99000,37.27000,37.87000,36.76600,0.88%,1421324 +2019-02-12,38.22000,38.96000,38.06000,38.91000,37.77600,2.75%,1707557 +2019-02-13,39.00000,39.46000,38.98000,39.15000,38.00900,0.62%,2877209 +2019-02-14,39.11000,39.89000,39.00000,39.53000,38.37800,0.97%,1820793 +2019-02-15,39.56000,40.10000,39.50000,39.77000,38.61100,0.61%,1742098 +2019-02-19,40.00000,40.81000,39.91000,40.38000,39.20300,1.53%,2570096 +2019-02-20,40.67000,41.29000,40.44000,41.29000,40.08600,2.25%,2340121 +2019-02-21,41.25000,41.25400,40.82000,41.10000,39.98900,-0.46%,1812335 +2019-02-22,40.58000,41.26000,40.50000,41.24000,40.12500,0.34%,1578018 +2019-02-25,41.69000,42.49000,41.57000,42.07000,40.93300,2.01%,2211578 +2019-02-26,41.81000,42.16000,41.37000,41.47000,40.34900,-1.43%,1689150 +2019-02-27,41.31000,41.42000,40.74000,41.22000,40.10600,-0.60%,1204365 +2019-02-28,40.75000,41.02000,40.56000,40.83000,39.72700,-0.95%,1473632 +2019-03-01,41.38000,41.64000,40.72000,41.00000,39.89200,0.42%,1521029 +2019-03-04,41.14000,41.45000,40.09000,40.64000,39.54200,-0.88%,1849316 +2019-03-05,40.59000,40.67000,40.33000,40.40000,39.30800,-0.59%,1182539 +2019-03-06,40.35000,40.49000,39.91000,39.94000,38.86100,-1.14%,1392013 +2019-03-07,39.76000,39.77000,38.60000,38.87000,37.81900,-2.68%,2503454 +2019-03-08,38.28000,38.83000,38.00000,38.75000,37.70300,-0.31%,2199613 +2019-03-11,38.92000,39.70000,38.87000,39.53000,38.46200,2.01%,1230773 +2019-03-12,39.58000,39.79000,39.14000,39.59000,38.52000,0.15%,1261907 +2019-03-13,39.80000,39.80000,38.84000,39.61000,38.53900,0.05%,2189375 +2019-03-14,39.63000,39.83000,39.20000,39.27000,38.20900,-0.86%,1690521 +2019-03-15,39.51000,40.59000,39.27000,40.46000,39.36700,3.03%,3890333 +2019-03-18,40.44000,40.93000,40.08000,40.39000,39.29800,-0.17%,2611427 +2019-03-19,40.57000,40.78000,40.28000,40.54000,39.44400,0.37%,1535325 +2019-03-20,40.56000,40.56000,39.20000,39.58000,38.51000,-2.37%,3597026 +2019-03-21,39.53000,40.88000,39.44000,40.51000,39.41500,2.35%,4585446 +2019-03-22,40.33000,40.72000,39.59000,39.61000,38.53900,-2.22%,3130478 +2019-03-25,39.41000,39.79000,39.09000,39.51000,38.44200,-0.25%,1204845 +2019-03-26,39.44000,40.20000,39.44000,39.80000,38.72400,0.73%,1219295 +2019-03-27,39.79000,40.06000,38.86000,39.30000,38.23800,-1.26%,1510553 +2019-03-28,39.37000,39.71000,39.01000,39.22000,38.16000,-0.20%,1060388 +2019-03-29,39.65000,39.94000,39.50000,39.84000,38.76300,1.58%,1160695 +2019-04-01,40.13000,41.90000,40.13000,41.78000,40.65100,4.87%,2904761 +2019-04-02,41.73000,42.19000,41.17000,42.02000,40.88400,0.57%,2232906 +2019-04-03,42.70000,43.73000,42.29000,43.60000,42.42200,3.76%,2964593 +2019-04-04,43.47000,43.75000,42.99000,43.63000,42.45100,0.07%,1693482 +2019-04-05,43.89000,44.40000,43.64000,44.15000,42.95700,1.19%,1575961 +2019-04-08,44.12000,44.37000,43.63000,44.31000,43.11200,0.36%,1270413 +2019-04-09,44.05000,44.20000,43.53000,43.70000,42.51900,-1.38%,2599756 +2019-04-10,43.67000,44.07000,43.13000,43.92000,42.73300,0.50%,2885997 +2019-04-11,44.00000,44.21000,43.38000,43.61000,42.43100,-0.71%,1536511 +2019-04-12,44.25000,44.35000,43.82000,44.14000,42.94700,1.22%,1273562 +2019-04-15,44.00000,44.25000,43.40000,43.94000,42.75200,-0.45%,1364057 +2019-04-16,44.48000,45.21000,44.00000,45.13000,43.91000,2.71%,1836412 +2019-04-17,45.46000,45.57000,44.57000,44.85000,43.63800,-0.62%,2130176 +2019-04-18,45.00000,45.19000,44.59000,44.81000,43.59900,-0.09%,1430551 +2019-04-22,44.71000,44.88000,44.53000,44.85000,43.63800,0.09%,1701133 +2019-04-23,44.64000,44.89000,44.36000,44.59000,43.38500,-0.58%,3200623 +2019-04-24,46.71000,49.45000,45.96000,47.99000,46.69300,7.63%,10155237 +2019-04-25,48.46000,48.88000,47.53000,48.15000,46.84900,0.33%,3959431 +2019-04-26,47.88000,49.53000,47.38000,48.76000,47.44200,1.27%,2745817 +2019-04-29,48.77000,49.27000,48.51000,49.10000,47.77300,0.70%,2018330 +2019-04-30,48.84000,49.34000,48.42000,49.00000,47.67600,-0.20%,1665379 +2019-05-01,49.33000,49.83000,48.74000,48.74000,47.42300,-0.53%,1748090 +2019-05-02,48.68000,49.44000,48.35000,48.96000,47.63700,0.45%,1744653 +2019-05-03,49.25000,49.46000,48.94000,49.43000,48.09400,0.96%,1907592 +2019-05-06,47.93000,48.90000,47.38000,48.58000,47.26700,-1.72%,1913660 +2019-05-07,48.03000,48.13000,46.99000,48.12000,46.81900,-0.95%,2142321 +2019-05-08,47.75000,48.76000,47.68000,48.19000,46.88800,0.15%,2212449 +2019-05-09,47.34000,48.18000,46.64000,47.97000,46.67400,-0.46%,2156377 +2019-05-10,47.69000,48.62000,47.21000,48.25000,46.94600,0.58%,1570815 +2019-05-13,46.41000,46.88000,45.43000,45.76000,44.52300,-5.16%,2008217 +2019-05-14,46.37000,46.87000,45.88000,46.23000,44.98100,1.03%,1351606 +2019-05-15,45.66000,47.30000,45.49000,46.79000,45.52500,1.21%,1103298 +2019-05-16,46.75000,47.43000,46.14000,46.97000,45.70100,0.38%,1850130 +2019-05-17,46.50000,46.92000,45.82000,45.90000,44.65900,-2.28%,1363917 +2019-05-20,44.11000,45.00000,43.81000,43.83000,42.64500,-4.51%,2847301 +2019-05-21,44.43000,44.95000,43.71000,43.92000,42.73300,0.21%,3962903 +2019-05-22,43.49000,43.91000,43.15000,43.50000,42.32400,-0.96%,2182677 +2019-05-23,42.80000,43.00000,41.69000,42.31000,41.16700,-2.74%,2309760 +2019-05-24,42.54000,42.89000,41.85000,41.89000,40.75800,-0.99%,2065628 +2019-05-28,41.88000,42.16000,41.33000,41.58000,40.54400,-0.74%,1804468 +2019-05-29,41.12000,42.37000,40.92000,42.32000,41.26500,1.78%,2195807 +2019-05-30,42.38000,43.31000,42.38000,42.55000,41.49000,0.54%,1508410 +2019-05-31,42.02000,42.93000,41.98000,42.14000,41.09000,-0.96%,2178820 +2019-06-03,42.45000,42.90000,41.89000,42.30000,41.24600,0.38%,1700319 +2019-06-04,42.89000,44.38000,42.53000,44.32000,43.21600,4.78%,2226924 +2019-06-05,44.57000,44.79000,43.61000,44.54000,43.43000,0.50%,1901594 +2019-06-06,44.74000,45.16000,44.48000,44.89000,43.77100,0.79%,1995014 +2019-06-07,45.10000,45.52000,44.90000,45.21000,44.08300,0.71%,1742957 +2019-06-10,45.66000,47.23000,45.66000,46.91000,45.74100,3.76%,2702908 +2019-06-11,47.66000,47.93000,46.92000,47.36000,46.18000,0.96%,1614665 +2019-06-12,46.66000,46.75000,45.41000,45.45000,44.31700,-4.03%,1546404 +2019-06-13,45.73000,46.05000,44.77000,45.09000,43.96600,-0.79%,1617674 +2019-06-14,44.40000,44.42000,43.46000,44.03000,42.93300,-2.35%,1733253 +2019-06-17,44.00000,44.75000,43.70000,44.09000,42.99100,0.14%,1694015 +2019-06-18,44.10000,45.87000,44.10000,45.82000,44.67800,3.92%,1725419 +2019-06-19,46.16000,46.19000,45.44000,45.47000,44.33700,-0.76%,1357583 +2019-06-20,46.38000,46.50000,45.59000,46.20000,45.04900,1.61%,1047975 +2019-06-21,45.92000,46.21000,45.77000,46.05000,44.90200,-0.32%,2304241 +2019-06-24,45.93000,46.40000,45.93000,46.23000,45.07800,0.39%,987866 +2019-06-25,46.44000,46.87000,45.43000,45.45000,44.31700,-1.69%,1422920 +2019-06-26,46.23000,46.80000,45.68000,45.94000,44.79500,1.08%,1296388 +2019-06-27,46.26000,46.98000,46.26000,46.65000,45.48700,1.55%,1241226 +2019-06-28,47.03000,48.12000,46.89000,47.91000,46.71600,2.70%,5009066 +2019-07-01,49.40000,49.77000,48.38000,48.83000,47.61300,1.92%,2530832 +2019-07-02,48.57000,48.68000,47.40000,47.55000,46.36500,-2.62%,1474812 +2019-07-03,47.66000,47.71000,46.95000,47.30000,46.12100,-0.53%,1039880 +2019-07-05,46.96000,47.16000,46.28000,46.91000,45.74100,-0.82%,1370287 +2019-07-08,46.63000,46.99000,46.31000,46.65000,45.48700,-0.55%,1501828 +2019-07-09,46.20000,46.58000,45.71000,46.35000,45.19500,-0.64%,2416296 +2019-07-10,46.85000,47.49000,45.74000,45.92000,44.77600,-0.93%,2452612 +2019-07-11,45.89000,46.00000,44.58000,45.27000,44.14200,-1.42%,2171116 +2019-07-12,45.27000,46.35000,45.23000,46.26000,45.10700,2.19%,1401805 +2019-07-15,46.48000,46.74000,46.10000,46.48000,45.32200,0.48%,1513537 +2019-07-16,45.18000,45.86000,43.79000,45.16000,44.03500,-2.84%,2547394 +2019-07-17,45.46000,45.75000,44.80000,45.09000,43.96600,-0.16%,1770933 +2019-07-18,45.15000,46.32000,44.85000,46.30000,45.14600,2.68%,2360138 +2019-07-19,46.29000,46.58000,45.78000,45.96000,44.81500,-0.73%,1436363 +2019-07-22,46.40000,47.25000,46.39000,46.84000,45.67300,1.91%,1815563 +2019-07-23,47.15000,48.23000,47.01000,48.09000,46.89200,2.67%,2831230 +2019-07-24,53.30000,58.61000,53.13000,57.94000,56.49600,20.48%,16165099 +2019-07-25,57.14000,57.70000,55.75000,55.90000,54.50700,-3.52%,5353676 +2019-07-26,56.24000,57.27000,56.03000,56.35000,54.94600,0.81%,2406266 +2019-07-29,56.32000,58.02000,56.20000,57.59000,56.15500,2.20%,3573937 +2019-07-30,56.82000,57.75000,55.60000,57.36000,55.93100,-0.40%,2914219 +2019-07-31,57.35000,57.35000,55.05000,55.73000,54.34100,-2.84%,3704034 +2019-08-01,56.40000,57.11000,54.05000,54.80000,53.43400,-1.67%,2621673 +2019-08-02,54.30000,54.76000,53.17000,53.47000,52.13700,-2.43%,2282457 +2019-08-05,51.85000,52.48000,51.11000,51.73000,50.44100,-3.25%,2792501 +2019-08-06,52.65000,52.96000,50.73000,51.26000,49.98300,-0.91%,4784792 +2019-08-07,50.93000,51.09000,49.89000,50.45000,49.19300,-1.58%,6208195 +2019-08-08,51.29000,52.63000,50.96000,52.40000,51.09400,3.87%,3713661 +2019-08-09,51.93000,52.51000,51.01000,52.17000,50.87000,-0.44%,1866138 +2019-08-12,51.76000,53.11000,51.31000,52.25000,50.94800,0.15%,2036248 +2019-08-13,51.72000,54.35000,51.09000,53.58000,52.24500,2.55%,2082246 +2019-08-14,52.25000,52.87000,51.26000,51.29000,50.01200,-4.27%,2135914 +2019-08-15,51.53000,52.32000,51.31000,52.03000,50.73300,1.44%,1599708 +2019-08-16,52.30000,53.42000,52.30000,52.95000,51.63000,1.77%,1236282 +2019-08-19,53.90000,54.27000,53.00000,53.12000,51.79600,0.32%,1346081 +2019-08-20,53.41000,53.63000,52.68000,53.06000,51.73800,-0.11%,1135452 +2019-08-21,53.76000,53.89000,53.16000,53.43000,52.09800,0.70%,2005856 +2019-08-22,53.95000,54.02000,52.67000,53.65000,52.31300,0.41%,881264 +2019-08-23,53.09000,53.80000,51.74000,51.99000,50.69400,-3.09%,1389860 +2019-08-26,52.89000,52.89000,52.08000,52.45000,51.14300,0.88%,791081 +2019-08-27,52.86000,52.97000,51.78000,51.97000,50.67500,-0.92%,830076 +2019-08-28,51.77000,52.17000,51.32000,51.79000,50.49900,-0.35%,1363010 +2019-08-29,52.57000,53.14000,52.52000,52.65000,51.33800,1.66%,1210269 +2019-08-30,53.16000,53.38000,52.28000,52.97000,51.65000,0.61%,1475725 +2019-09-03,52.72000,52.96000,51.89000,52.21000,50.99700,-1.43%,1042563 +2019-09-04,53.18000,53.90000,52.29000,53.64000,52.39300,2.74%,1407895 +2019-09-05,54.28000,56.13000,54.25000,55.92000,54.62000,4.25%,2407770 +2019-09-06,56.00000,56.54000,55.53000,56.08000,54.77700,0.29%,1631309 +2019-09-09,56.53000,57.97000,55.20000,57.40000,56.06600,2.35%,2836425 +2019-09-10,57.39000,57.91000,55.73000,56.85000,55.52900,-0.96%,3042869 +2019-09-11,57.31000,58.08000,56.57000,57.75000,56.40800,1.58%,1340554 +2019-09-12,58.00000,58.20000,56.86000,57.39000,56.05600,-0.62%,2251877 +2019-09-13,57.60000,58.13000,56.80000,57.84000,56.49600,0.78%,1733984 +2019-09-16,57.08000,58.07000,56.65000,57.94000,56.59300,0.17%,1093669 +2019-09-17,57.79000,58.20000,57.30000,58.00000,56.65200,0.10%,1941229 +2019-09-18,57.78000,58.59000,57.54000,58.50000,57.14000,0.86%,2097924 +2019-09-19,58.58000,59.39000,58.18000,58.74000,57.37500,0.41%,2043475 +2019-09-20,59.01000,59.31000,57.61000,58.21000,56.85700,-0.90%,2833864 +2019-09-23,58.53000,59.32000,58.22000,58.71000,57.34600,0.86%,1541078 +2019-09-24,58.91000,59.31000,58.10000,58.15000,56.79900,-0.95%,3045625 +2019-09-25,57.69000,59.72000,57.40000,59.42000,58.03900,2.18%,1613701 +2019-09-26,59.73000,59.75000,58.92000,59.22000,57.84400,-0.34%,1770990 +2019-09-27,59.09000,59.32000,56.63000,57.40000,56.06600,-3.07%,2119394 +2019-09-30,57.90000,58.10000,57.48000,57.91000,56.56400,0.89%,1552763 +2019-10-01,58.74000,58.97000,57.50000,58.11000,56.76000,0.35%,1774294 +2019-10-02,57.58000,58.02000,56.97000,57.34000,56.00700,-1.33%,1878209 +2019-10-03,57.49000,58.48000,56.89000,58.43000,57.07200,1.90%,1786648 +2019-10-04,58.88000,60.00000,58.60000,59.96000,58.56700,2.62%,1993926 +2019-10-07,59.69000,60.10000,59.07000,59.37000,57.99000,-0.98%,2012424 +2019-10-08,59.03000,59.05000,57.45000,58.04000,56.69100,-2.24%,2063673 +2019-10-09,59.15000,60.42000,58.55000,59.85000,58.45900,3.12%,2864775 +2019-10-10,60.12000,60.71000,59.54000,59.88000,58.48800,0.05%,2276204 +2019-10-11,60.99000,61.75000,60.71000,61.18000,59.75800,2.17%,2446637 +2019-10-14,60.99000,61.48000,60.53000,60.62000,59.21100,-0.92%,1322189 +2019-10-15,60.80000,62.09000,60.80000,61.69000,60.25600,1.77%,1787612 +2019-10-16,61.65000,61.82000,60.21000,60.26000,58.86000,-2.32%,2084728 +2019-10-17,60.70000,61.48000,59.96000,60.31000,58.90800,0.08%,2747585 +2019-10-18,60.34000,60.34000,58.60000,58.93000,57.56000,-2.29%,2924107 +2019-10-21,60.05000,61.12000,59.73000,60.06000,58.66400,1.92%,2642327 +2019-10-22,60.05000,60.47000,58.88000,59.15000,57.77500,-1.52%,3656203 +2019-10-23,63.55000,65.44000,60.04000,60.70000,59.28900,2.62%,8615029 +2019-10-24,61.40000,63.28000,61.22000,63.11000,61.64300,3.97%,2655846 +2019-10-25,63.03000,64.11000,63.03000,63.62000,62.14100,0.81%,2219290 +2019-10-28,64.35000,65.04000,63.84000,64.06000,62.57100,0.69%,2040444 +2019-10-29,64.01000,64.61000,63.25000,63.62000,62.14100,-0.69%,1290347 +2019-10-30,63.62000,63.72000,62.46000,62.77000,61.31100,-1.34%,1449754 +2019-10-31,62.20000,62.23000,60.55000,61.22000,59.79700,-2.47%,2185975 +2019-11-01,61.51000,62.49000,61.51000,62.39000,60.94000,1.91%,1499745 +2019-11-04,63.19000,63.61000,62.56000,62.87000,61.40900,0.77%,1741998 +2019-11-05,63.26000,63.47000,62.53000,62.59000,61.13500,-0.45%,1394737 +2019-11-06,62.45000,63.09000,61.97000,63.02000,61.55500,0.69%,1489889 +2019-11-07,63.69000,64.29000,62.29000,62.57000,61.11600,-0.71%,1870969 +2019-11-08,62.58000,63.57000,62.43000,63.51000,62.03400,1.50%,2121261 +2019-11-11,63.04000,64.33000,63.00000,64.07000,62.58100,0.88%,1071492 +2019-11-12,64.36000,65.55000,64.36000,65.18000,63.66500,1.73%,3379323 +2019-11-13,64.66000,65.80000,64.09000,65.66000,64.13400,0.74%,2534476 +2019-11-14,65.38000,65.85000,65.00000,65.57000,64.04600,-0.14%,2057360 +2019-11-15,66.32000,67.20000,66.05000,66.77000,65.21800,1.83%,2873553 +2019-11-18,66.55000,66.74000,65.02000,65.11000,63.59700,-2.49%,2262270 +2019-11-19,65.29000,65.57000,63.84000,64.16000,62.66900,-1.46%,2523565 +2019-11-20,63.96000,64.68000,63.30000,63.85000,62.36600,-0.48%,2010617 +2019-11-21,63.56000,63.56000,61.42000,61.78000,60.34400,-3.24%,2243734 +2019-11-22,62.23000,62.77000,61.48000,61.96000,60.52000,0.29%,1723711 +2019-11-25,62.41000,63.82000,62.31000,63.59000,62.11200,2.63%,1829592 +2019-11-26,63.49000,64.02000,63.10000,63.67000,62.27800,0.13%,10827465 +2019-11-27,64.14000,64.57000,63.84000,63.97000,62.57200,0.47%,1186659 +2019-11-29,63.70000,64.06000,62.52000,62.59000,61.22200,-2.16%,712030 +2019-12-02,62.57000,63.12000,61.95000,62.54000,61.17300,-0.08%,1525904 +2019-12-03,61.17000,62.20000,61.02000,61.64000,60.29300,-1.44%,1608332 +2019-12-04,62.21000,63.17000,62.21000,62.70000,61.32900,1.72%,1482221 +2019-12-05,62.60000,63.25000,62.23000,62.66000,61.29000,-0.06%,1196338 +2019-12-06,62.33000,63.99000,62.33000,63.94000,62.54200,2.04%,1596477 +2019-12-09,64.00000,64.06000,63.50000,63.52000,62.13200,-0.66%,1627246 +2019-12-10,63.91000,64.27000,63.58000,64.07000,62.66900,0.87%,1251141 +2019-12-11,63.99000,65.62000,63.90000,65.56000,64.12700,2.33%,1337056 +2019-12-12,65.59000,67.01000,65.25000,66.41000,64.95800,1.30%,1751135 +2019-12-13,66.34000,67.37000,66.19000,66.69000,65.23200,0.42%,1132667 +2019-12-16,67.72000,69.12000,67.41000,68.32000,66.82700,2.44%,2022003 +2019-12-17,68.66000,69.00000,67.94000,68.52000,67.02200,0.29%,1537947 +2019-12-18,68.73000,68.80000,68.09000,68.40000,66.90500,-0.18%,1227527 +2019-12-19,68.49000,68.78000,68.05000,68.56000,67.06100,0.23%,2557446 +2019-12-20,68.82000,69.44000,68.55000,69.35000,67.83400,1.15%,3613824 +2019-12-23,69.73000,69.80000,68.99000,69.07000,67.56000,-0.40%,1235291 +2019-12-24,69.20000,69.24000,68.60000,68.99000,67.48200,-0.12%,373486 +2019-12-26,68.97000,69.74000,68.79000,69.63000,68.10800,0.93%,1663197 +2019-12-27,69.84000,69.90000,69.01000,69.14000,67.62900,-0.70%,624780 +2019-12-30,69.16000,69.30000,68.03000,68.76000,67.25700,-0.55%,755050 +2019-12-31,68.43000,68.68000,67.88000,68.19000,66.69900,-0.83%,1124764 +2020-01-02,68.84000,69.79000,68.54000,69.68000,68.15700,2.19%,1100833 +2020-01-03,68.13000,68.91000,67.47000,68.23000,66.73900,-2.08%,1363418 +2020-01-06,67.31000,67.35000,66.23000,66.75000,65.29100,-2.17%,1717617 +2020-01-07,67.08000,68.87000,66.85000,68.22000,66.72900,2.20%,2097484 +2020-01-08,68.39000,68.87000,68.00000,68.30000,66.80700,0.12%,1188128 +2020-01-09,68.91000,69.50000,67.47000,68.26000,66.76800,-0.06%,1782997 +2020-01-10,68.53000,68.88000,67.83000,67.93000,66.44500,-0.48%,1200913 +2020-01-13,69.82000,69.82000,68.75000,69.27000,67.75600,1.97%,1477416 +2020-01-14,69.27000,70.74000,69.27000,70.27000,68.73400,1.44%,2240768 +2020-01-15,70.27000,70.27000,68.64000,69.15000,67.63800,-1.59%,1580333 +2020-01-16,69.43000,70.82000,69.43000,70.50000,68.95900,1.95%,1609853 +2020-01-17,70.55000,70.72000,70.04000,70.29000,68.75400,-0.30%,1300466 +2020-01-21,70.46000,71.98000,70.25000,71.55000,69.98600,1.79%,2357636 +2020-01-22,72.53000,73.79000,72.46000,73.59000,71.98100,2.85%,4299255 +2020-01-23,79.05000,81.57000,74.95000,76.21000,74.54400,3.56%,16146835 +2020-01-24,75.87000,76.20000,71.40000,72.10000,70.52400,-5.39%,5662275 +2020-01-27,70.51000,70.51000,69.04000,69.49000,67.97100,-3.62%,3699442 +2020-01-28,69.96000,71.63000,69.02000,71.15000,69.59500,2.39%,2625120 +2020-01-29,71.57000,71.95000,69.71000,70.03000,68.49900,-1.57%,2232917 +2020-01-30,69.72000,70.66000,68.33000,68.85000,67.34500,-1.68%,2411880 +2020-01-31,68.36000,68.77000,65.58000,65.99000,64.54800,-4.15%,2952793 +2020-02-03,66.38000,67.88000,66.31000,67.80000,66.31800,2.74%,2033015 +2020-02-04,69.01000,70.66000,68.92000,70.47000,68.93000,3.94%,2006730 +2020-02-05,71.75000,71.83000,70.20000,71.28000,69.72200,1.15%,1377207 +2020-02-06,71.28000,71.72000,70.73000,71.37000,69.81000,0.13%,1119956 +2020-02-07,70.69000,71.00000,69.21000,69.45000,67.93200,-2.69%,1604909 +2020-02-10,69.00000,70.63000,68.83000,70.55000,69.00800,1.58%,1182558 +2020-02-11,71.39000,73.04000,71.20000,72.40000,70.81700,2.62%,1565745 +2020-02-12,72.77000,73.56000,72.46000,73.10000,71.50200,0.97%,1503098 +2020-02-13,72.72000,73.60000,72.11000,72.58000,70.99300,-0.71%,2073785 +2020-02-14,72.80000,72.88000,69.66000,70.16000,68.62600,-3.33%,2040249 +2020-02-18,67.92000,68.31000,66.72000,67.39000,65.91700,-3.95%,4029097 +2020-02-19,68.33000,68.70000,67.85000,67.98000,66.49400,0.88%,2210201 +2020-02-20,67.86000,68.57000,66.25000,67.89000,66.50400,-0.13%,1793334 +2020-02-21,67.56000,67.56000,65.64000,66.00000,64.65200,-2.78%,2329956 +2020-02-24,63.19000,64.51000,62.68000,63.88000,62.57600,-3.21%,4037275 +2020-02-25,64.70000,64.78000,61.19000,61.63000,60.37200,-3.52%,2879526 +2020-02-26,61.98000,62.96000,61.12000,61.43000,60.17600,-0.32%,1973074 +2020-02-27,59.53000,60.20000,57.58000,58.41000,57.21700,-4.92%,4047688 +2020-02-28,55.77000,58.97000,55.32000,58.76000,57.56000,0.60%,3649402 +2020-03-02,59.41000,60.68000,57.58000,60.49000,59.25500,2.94%,2780288 +2020-03-03,60.51000,61.44000,57.90000,58.47000,57.27600,-3.34%,2071551 +2020-03-04,59.59000,62.50000,59.57000,62.47000,61.19400,6.84%,2588617 +2020-03-05,60.64000,61.54000,59.79000,60.62000,59.38200,-2.96%,1637732 +2020-03-06,58.66000,59.71000,57.25000,58.92000,57.71700,-2.80%,1917185 +2020-03-09,53.40000,56.51000,53.01000,55.08000,53.95500,-6.52%,2484204 +2020-03-10,56.88000,59.16000,55.08000,59.01000,57.80500,7.14%,2713884 +2020-03-11,57.29000,58.09000,54.67000,54.88000,53.75900,-7.00%,2535144 +2020-03-12,50.80000,53.06000,49.60000,49.83000,48.81300,-9.20%,3130232 +2020-03-13,53.23000,54.88000,48.68000,54.53000,53.41700,9.43%,2910590 +2020-03-16,48.10000,53.92000,46.78000,48.15000,47.16700,-11.70%,2791912 +2020-03-17,49.55000,52.15000,47.39000,51.72000,50.66400,7.41%,2535439 +2020-03-18,47.57000,51.10000,42.87000,46.18000,45.23700,-10.71%,2622479 +2020-03-19,45.77000,50.08000,45.57000,47.00000,46.04000,1.78%,2558466 +2020-03-20,48.39000,49.92000,44.07000,44.29000,43.38600,-5.77%,2663741 +2020-03-23,44.61000,47.38000,43.32000,45.97000,45.03100,3.79%,2652540 +2020-03-24,48.33000,52.98000,47.83000,52.82000,51.74200,14.90%,3422632 +2020-03-25,53.25000,56.99000,51.05000,54.24000,53.13300,2.69%,3288069 +2020-03-26,54.97000,57.54000,54.72000,57.51000,56.33600,6.03%,2442560 +2020-03-27,55.63000,56.61000,54.56000,54.85000,53.73000,-4.63%,2156721 +2020-03-30,54.98000,56.09000,53.74000,55.24000,54.11200,0.71%,1872103 +2020-03-31,55.97000,56.07000,53.41000,54.17000,53.06400,-1.94%,2192726 +2020-04-01,52.39000,53.94000,51.43000,52.14000,51.07500,-3.75%,1839552 +2020-04-02,51.21000,53.54000,51.15000,53.43000,52.33900,2.47%,1387342 +2020-04-03,52.71000,54.02000,51.89000,52.86000,51.78100,-1.07%,1426542 +2020-04-06,55.06000,59.46000,55.06000,59.20000,57.99100,11.99%,2591870 +2020-04-07,61.57000,62.15000,58.93000,59.19000,57.98100,-0.02%,2910605 +2020-04-08,59.95000,62.98000,59.12000,62.78000,61.49800,6.07%,1911981 +2020-04-09,63.61000,64.89000,60.44000,61.15000,59.90100,-2.60%,2686599 +2020-04-13,60.81000,61.43000,59.82000,60.96000,59.71500,-0.31%,908208 +2020-04-14,62.71000,64.61000,62.56000,63.31000,62.01700,3.85%,1557507 +2020-04-15,60.92000,61.82000,59.23000,61.10000,59.85200,-3.49%,1727458 +2020-04-16,62.43000,64.59000,61.96000,63.86000,62.55600,4.52%,3100168 +2020-04-17,65.38000,66.44000,63.25000,63.83000,62.52700,-0.05%,2944499 +2020-04-20,63.11000,63.81000,62.46000,62.47000,61.19400,-2.13%,1362925 +2020-04-21,61.47000,62.47000,60.23000,60.93000,59.68600,-2.47%,3005237 +2020-04-22,66.28000,66.28000,57.49000,62.78000,61.49800,3.04%,6689916 +2020-04-23,60.43000,62.55000,60.43000,61.20000,59.95000,-2.52%,2608671 +2020-04-24,61.22000,62.17000,60.28000,62.00000,60.73400,1.31%,1564837 +2020-04-27,62.64000,65.11000,62.46000,63.75000,62.44800,2.82%,1626676 +2020-04-28,64.58000,64.84000,61.80000,63.19000,61.90000,-0.88%,1756211 +2020-04-29,63.09000,67.54000,63.09000,67.32000,65.94500,6.54%,2598459 +2020-04-30,66.70000,66.87000,62.53000,62.54000,61.26300,-7.10%,2207599 +2020-05-01,60.73000,61.06000,56.71000,57.85000,56.66900,-7.50%,3333279 +2020-05-04,57.34000,59.18000,57.05000,58.58000,57.38400,1.26%,2171347 +2020-05-05,60.47000,61.65000,59.09000,59.44000,58.22600,1.47%,1709790 +2020-05-06,60.42000,61.68000,59.83000,60.50000,59.26500,1.78%,1596684 +2020-05-07,61.36000,62.64000,61.36000,62.43000,61.15500,3.19%,2482217 +2020-05-08,63.10000,65.71000,63.10000,65.09000,63.76100,4.26%,2052703 +2020-05-11,64.18000,64.55000,63.07000,63.11000,61.82100,-3.04%,2790417 +2020-05-12,63.41000,63.92000,61.29000,61.30000,60.04800,-2.87%,1735957 +2020-05-13,61.20000,62.22000,58.64000,59.73000,58.51000,-2.56%,1718300 +2020-05-14,58.93000,61.55000,57.33000,61.39000,60.13700,2.78%,2040983 +2020-05-15,57.44000,59.36000,56.42000,56.89000,55.72800,-7.33%,3275490 +2020-05-18,58.51000,60.97000,57.50000,60.65000,59.41200,6.61%,2534835 +2020-05-19,60.99000,62.97000,60.73000,61.12000,59.87200,0.77%,1562895 +2020-05-20,62.73000,63.84000,62.50000,63.53000,62.23300,3.94%,2042432 +2020-05-21,62.86000,63.42000,60.94000,61.74000,60.47900,-2.82%,1530760 +2020-05-22,61.95000,62.80000,61.10000,62.75000,61.46900,1.64%,850399 +2020-05-26,64.80000,65.86000,63.11000,64.85000,63.62400,3.35%,1924775 +2020-05-27,65.97000,67.69000,64.92000,67.59000,66.31200,4.23%,2647579 +2020-05-28,67.65000,68.17000,64.21000,64.56000,63.33900,-4.48%,2279936 +2020-05-29,64.77000,67.25000,64.77000,67.02000,65.75300,3.81%,2465128 +2020-06-01,66.84000,67.95000,66.50000,67.16000,65.89000,0.21%,1963973 +2020-06-02,67.38000,69.49000,67.12000,69.45000,68.13700,3.41%,1344941 +2020-06-03,71.27000,73.48000,70.62000,72.32000,70.95300,4.13%,2479193 +2020-06-04,72.45000,73.69000,71.84000,73.19000,71.80600,1.20%,1996384 +2020-06-05,75.91000,78.03000,75.20000,76.76000,75.30900,4.88%,2529873 +2020-06-08,78.00000,78.19000,73.91000,74.90000,73.48400,-2.42%,2851252 +2020-06-09,73.66000,75.71000,72.50000,74.86000,73.44500,-0.05%,2979758 +2020-06-10,75.35000,77.48000,74.96000,76.28000,74.83800,1.90%,2280848 +2020-06-11,74.00000,74.47000,70.76000,70.81000,69.47100,-7.17%,2753224 +2020-06-12,73.50000,74.19000,70.32000,71.75000,70.39300,1.33%,2548652 +2020-06-15,70.43000,74.67000,70.06000,74.57000,73.16000,3.93%,2745039 +2020-06-16,77.66000,78.86000,75.81000,77.03000,75.57400,3.30%,2605225 +2020-06-17,77.47000,78.77000,77.08000,78.42000,76.93700,1.80%,2155705 +2020-06-18,78.86000,79.93000,78.01000,79.61000,78.10500,1.52%,2025212 +2020-06-19,80.43000,82.79000,80.03000,82.75000,81.18500,3.94%,4815175 +2020-06-22,82.94000,84.50000,81.79000,83.85000,82.26500,1.33%,2598564 +2020-06-23,85.00000,85.42000,83.50000,83.74000,82.15700,-0.13%,1988140 +2020-06-24,83.66000,84.86000,80.90000,81.36000,79.82200,-2.84%,3000695 +2020-06-25,81.48000,84.83000,80.63000,84.83000,83.22600,4.26%,2551761 +2020-06-26,84.62000,84.97000,81.64000,81.85000,80.30200,-3.51%,2395952 +2020-06-29,81.78000,83.34000,80.58000,82.83000,81.26400,1.20%,1607211 +2020-06-30,83.61000,84.86000,82.16000,84.51000,82.91200,2.03%,2338153 +2020-07-01,84.70000,84.79000,82.81000,82.91000,81.34200,-1.89%,1422420 +2020-07-02,84.00000,85.72000,83.67000,84.58000,82.98100,2.01%,1615058 +2020-07-06,86.92000,89.58000,86.20000,88.13000,86.46400,4.20%,1793878 +2020-07-07,87.78000,88.88000,86.30000,86.34000,84.70800,-2.03%,1995054 +2020-07-08,87.46000,88.45000,86.62000,87.75000,86.09100,1.63%,1724426 +2020-07-09,88.28000,89.27000,87.13000,88.46000,86.78700,0.81%,1440872 +2020-07-10,88.50000,88.85000,85.88000,87.38000,85.72800,-1.22%,2076710 +2020-07-13,88.45000,90.70000,86.81000,86.85000,85.20800,-0.61%,2280526 +2020-07-14,83.52000,86.64000,82.91000,86.61000,84.97200,-0.28%,2638666 +2020-07-15,87.17000,87.17000,84.69000,86.53000,84.89400,-0.09%,1590784 +2020-07-16,85.16000,86.53000,84.87000,86.10000,84.47200,-0.50%,1096930 +2020-07-17,86.27000,86.63000,85.61000,86.42000,84.78600,0.37%,1031724 +2020-07-20,86.95000,89.86000,86.42000,89.74000,88.04300,3.84%,1567797 +2020-07-21,89.74000,90.38000,88.41000,89.72000,88.02400,-0.02%,3162520 +2020-07-22,89.24000,90.23000,86.49000,89.49000,87.79800,-0.26%,3475706 +2020-07-23,89.77200,90.64500,84.37900,86.10000,84.47200,-3.79%,2764168 +2020-07-24,84.17500,84.97000,82.74000,83.53000,81.95100,-2.98%,2253295 +2020-07-27,84.99000,88.90000,84.36000,88.32000,86.65000,5.73%,3006491 +2020-07-28,87.34000,88.05000,86.24000,87.00000,85.35500,-1.49%,2203320 +2020-07-29,87.75000,89.82000,87.63000,88.77000,87.09200,2.03%,2318034 +2020-07-30,87.71000,88.75000,86.23000,88.61000,86.93500,-0.18%,1451320 +2020-07-31,88.47000,89.03000,86.18000,88.96000,87.27800,0.39%,2330764 +2020-08-03,89.46000,91.31000,89.46000,90.26000,88.55300,1.46%,1747131 +2020-08-04,90.25000,90.39000,88.48000,89.53000,87.83700,-0.81%,1126536 +2020-08-05,89.76000,90.87000,89.35000,90.65000,88.93600,1.25%,3476553 +2020-08-06,91.00000,92.24000,89.53000,90.86000,89.14200,0.23%,1675103 +2020-08-07,90.30000,90.97000,85.64000,87.57000,85.91400,-3.62%,2315277 +2020-08-10,87.75000,88.43000,86.08000,87.10000,85.45300,-0.54%,1418624 +2020-08-11,86.85000,88.00000,86.05000,86.27000,84.63900,-0.95%,1525325 +2020-08-12,87.27000,89.93000,86.36100,89.65000,87.95500,3.92%,1310048 +2020-08-13,90.00000,90.87000,88.89900,89.98000,88.27900,0.37%,996984 +2020-08-14,90.27000,93.43800,89.65000,90.06000,88.35700,0.09%,1314682 +2020-08-17,91.00000,92.48000,90.28000,91.98000,90.24100,2.13%,924795 +2020-08-18,92.48000,92.65000,90.04000,91.23000,89.50500,-0.82%,1133122 +2020-08-19,91.62000,92.28000,90.08500,90.24000,88.53400,-1.09%,840751 +2020-08-20,89.00000,89.23000,88.02000,88.73000,87.05200,-1.67%,1181356 +2020-08-21,88.58000,88.58000,87.52000,88.00000,86.33600,-0.82%,1258350 +2020-08-24,88.97000,89.86000,88.27000,89.09000,87.40600,1.24%,829897 +2020-08-25,89.51000,90.34000,89.16000,90.31000,88.60200,1.37%,1158242 +2020-08-26,90.22000,90.36000,89.04000,89.87000,88.17100,-0.49%,830197 +2020-08-27,89.98000,90.29000,84.78000,84.78000,83.17700,-5.66%,2163411 +2020-08-28,85.44000,85.90000,84.36000,85.73000,84.10900,1.12%,2035296 +2020-08-31,86.08000,86.26000,84.28200,84.97000,83.36300,-0.89%,1611484 +2020-09-01,86.00000,87.10500,84.94000,85.35000,83.73600,0.45%,1373617 +2020-09-02,86.54000,88.53000,85.62000,88.37000,86.79700,3.54%,1642634 +2020-09-03,86.69000,87.43000,81.54000,81.93000,80.47200,-7.29%,2570644 +2020-09-04,79.26000,81.62000,75.46000,78.60000,77.20100,-4.06%,4216317 +2020-09-08,76.15000,78.16000,75.20000,75.53000,74.18600,-3.91%,4308014 +2020-09-09,77.50000,78.17500,76.35000,76.87000,75.50200,1.77%,2957390 +2020-09-10,77.96000,78.23000,74.95000,75.44000,74.09700,-1.86%,3245772 +2020-09-11,76.00000,76.60000,74.07500,74.92000,73.58700,-0.69%,1653308 +2020-09-14,76.49000,77.05000,75.43000,76.82000,75.45300,2.54%,1921025 +2020-09-15,77.46000,77.84000,76.27000,77.20000,75.82600,0.49%,1447517 +2020-09-16,77.52000,78.42000,76.10000,76.33000,74.97200,-1.13%,1868704 +2020-09-17,75.00000,77.71000,74.20100,77.64000,76.25800,1.72%,1739971 +2020-09-18,78.22000,78.68000,75.43000,76.37000,75.01100,-1.64%,30212610 +2020-09-21,74.97000,77.00000,74.50000,76.92000,75.55100,0.72%,1982121 +2020-09-22,77.56000,77.56000,75.20000,76.56000,75.19700,-0.47%,1784977 +2020-09-23,76.86000,78.07000,75.13000,75.41000,74.06800,-1.50%,2092585 +2020-09-24,74.71000,77.60000,74.71000,76.30000,74.94200,1.18%,2206492 +2020-09-25,76.34000,78.10000,75.41000,77.71500,76.33200,1.85%,1740575 +2020-09-28,78.66000,79.53000,77.57000,79.20000,77.79000,1.91%,1831782 +2020-09-29,79.52000,80.67000,79.48500,79.86000,78.43900,0.83%,1173368 +2020-09-30,79.33000,80.39500,78.81000,79.46000,78.04600,-0.50%,1804218 +2020-10-01,80.84000,81.65000,80.37000,81.30000,79.85300,2.32%,1200849 +2020-10-02,78.75000,79.89000,78.31200,78.62000,77.22100,-3.30%,1033685 +2020-10-05,79.50000,81.31000,79.48000,81.23000,79.78400,3.32%,1310660 +2020-10-06,81.27000,83.14000,80.57000,81.11000,79.66600,-0.15%,1169086 +2020-10-07,82.35000,83.32000,81.84000,82.29000,80.82500,1.45%,1243028 +2020-10-08,82.60000,83.37700,82.16500,82.48000,81.01200,0.23%,1137286 +2020-10-09,85.36000,86.83500,84.61000,86.10000,84.56800,4.39%,1766909 +2020-10-12,87.26000,87.53000,85.79000,86.63000,85.08800,0.62%,2069839 +2020-10-13,87.00000,88.64000,86.13000,87.63000,86.07000,1.15%,1142905 +2020-10-14,87.56000,88.85000,86.78000,86.93000,85.38300,-0.80%,967124 +2020-10-15,84.86000,87.61000,84.28000,87.29000,85.73600,0.41%,1096134 +2020-10-16,88.19000,88.33000,86.36500,86.59000,85.04900,-0.80%,1032372 +2020-10-19,87.72000,88.80000,86.05000,86.67000,85.12700,0.09%,1469092 +2020-10-20,87.68000,88.88000,87.52000,87.94000,86.37500,1.47%,2817966 +2020-10-21,88.00000,93.17000,88.00000,92.07000,90.43100,4.70%,3533759 +2020-10-22,92.75000,92.75000,89.40000,90.94000,89.32100,-1.23%,2175660 +2020-10-23,91.21500,92.46000,91.01000,92.00000,90.36300,1.17%,1166433 +2020-10-26,90.58000,91.62000,88.31000,89.59000,87.99600,-2.62%,1258007 +2020-10-27,89.83000,89.83000,86.86000,87.46000,85.90300,-2.38%,1474947 +2020-10-28,85.74000,86.86800,85.00000,85.54000,84.01800,-2.20%,1185945 +2020-10-29,85.53000,89.34000,85.08000,88.54000,86.96400,3.51%,1615812 +2020-10-30,86.81000,88.15200,86.09000,87.85000,86.28600,-0.78%,1581504 +2020-11-02,88.50000,90.51000,88.25000,89.70000,88.10400,2.11%,1842287 +2020-11-03,90.67000,91.71000,89.29500,89.83000,88.23100,0.14%,1082357 +2020-11-04,92.44500,96.43000,90.94000,95.85000,94.14400,6.70%,2561606 +2020-11-05,97.38000,100.34500,97.04000,99.32000,97.55200,3.62%,1918193 +2020-11-06,98.83000,100.74000,98.00000,100.26000,98.47600,0.95%,1506642 +2020-11-09,104.94000,105.62000,101.28000,101.53000,99.72300,1.27%,2214225 +2020-11-10,102.00000,102.07300,97.48000,98.15000,96.40300,-3.33%,1975833 +2020-11-11,99.64000,101.67000,99.48000,101.18000,99.37900,3.09%,1683541 +2020-11-12,102.13000,102.13000,99.81000,100.48000,98.69200,-0.69%,1274529 +2020-11-13,102.20000,103.20000,101.00000,102.29000,100.46900,1.80%,1062824 +2020-11-16,102.92000,107.24000,102.67000,107.18000,105.27200,4.78%,1763979 +2020-11-17,106.72000,106.72000,104.88000,105.91000,104.02500,-1.18%,1258682 +2020-11-18,105.98000,106.44000,104.75500,104.82000,102.95400,-1.03%,1186094 +2020-11-19,104.81000,106.62500,104.51000,106.47000,104.57500,1.57%,1048091 +2020-11-20,106.73000,107.92500,106.12000,106.33000,104.43800,-0.13%,1376253 +2020-11-23,106.35000,108.65000,106.35000,108.32000,106.39200,1.87%,1192196 +2020-11-24,109.48000,109.49500,107.17000,108.99000,107.14800,0.62%,1645936 +2020-11-25,109.50000,110.03000,108.20000,108.34000,106.50900,-0.60%,1373229 +2020-11-27,109.63000,110.83000,109.07000,109.40000,107.55200,0.98%,849186 +2020-11-30,109.94000,110.63500,108.03500,110.34000,108.47600,0.86%,1560799 +2020-12-01,111.26000,115.94000,111.20000,115.12000,113.17500,4.33%,2174677 +2020-12-02,114.50000,114.95000,112.85000,113.96000,112.03400,-1.01%,1386257 +2020-12-03,115.01000,117.22000,113.58000,113.74000,111.81800,-0.19%,1700221 +2020-12-04,114.83000,116.28000,114.00000,116.03000,114.07000,2.01%,1167709 +2020-12-07,116.55000,117.32000,114.77000,117.16000,115.18000,0.97%,1341628 +2020-12-08,116.91000,118.95500,116.54000,118.67000,116.66500,1.29%,1113758 +2020-12-09,118.06000,118.22000,113.15000,114.02000,112.09300,-3.92%,1555322 +2020-12-10,114.01000,116.14000,112.27600,115.68000,113.72500,1.46%,1619675 +2020-12-11,114.43000,116.13000,112.95000,115.37000,113.42100,-0.27%,1171308 +2020-12-14,116.62100,118.21000,115.83000,117.18000,115.20000,1.57%,1279504 +2020-12-15,117.99000,120.76000,117.50000,120.44000,118.40500,2.78%,1536177 +2020-12-16,119.45000,120.84000,118.59000,119.77000,117.74600,-0.56%,1671901 +2020-12-17,121.00000,122.36900,118.96000,119.35000,117.33300,-0.35%,1611591 +2020-12-18,119.34000,121.09000,118.83000,120.59000,118.55200,1.04%,2703561 +2020-12-21,117.83000,120.16000,117.66500,119.73000,117.70700,-0.71%,1319431 +2020-12-22,119.73000,120.12500,118.15000,118.57000,116.56700,-0.97%,1662091 +2020-12-23,119.07000,119.29000,117.20000,117.26000,115.27900,-1.10%,928381 +2020-12-24,117.69000,118.90000,116.83000,118.88000,116.87100,1.38%,421407 +2020-12-28,120.08000,120.22000,117.43000,117.73000,115.74100,-0.97%,733566 +2020-12-29,118.92000,119.06500,116.40000,117.20000,115.22000,-0.45%,957391 +2020-12-30,118.25000,120.72000,118.01000,120.29000,118.25800,2.64%,793068 +2020-12-31,120.12000,120.71000,118.37000,119.89000,117.86400,-0.33%,699841 +2021-01-04,121.88400,123.44500,118.10000,119.19000,117.17600,-0.58%,1391678 +2021-01-05,118.55000,121.52000,118.38000,121.49000,119.43700,1.93%,1083167 +2021-01-06,120.69000,124.85000,120.20600,122.41000,120.34200,0.76%,1662507 +2021-01-07,124.37000,130.74000,124.26000,129.91000,127.71500,6.13%,2117935 +2021-01-08,132.86000,133.48000,130.44000,132.15000,129.91700,1.72%,1340849 +2021-01-11,131.99000,136.45000,130.52000,135.70000,133.40700,2.69%,2108872 +2021-01-12,136.38000,139.52500,136.05000,137.09000,134.77400,1.02%,1475234 +2021-01-13,136.56000,137.34000,135.35000,136.02000,133.72200,-0.78%,1452787 +2021-01-14,138.21000,139.55000,136.68000,138.39000,136.05200,1.74%,1563213 +2021-01-15,138.00000,138.58000,134.77000,137.30000,134.98000,-0.79%,1734043 +2021-01-19,139.23000,141.57000,139.03200,140.63000,138.25400,2.43%,1875119 +2021-01-20,143.28000,143.40000,137.89000,138.61000,136.26800,-1.44%,1955937 +2021-01-21,140.78000,141.41000,138.75000,140.24000,137.87000,1.18%,1301649 +2021-01-22,139.35000,140.41000,137.33000,137.95000,135.61900,-1.63%,1357306 +2021-01-25,140.48000,141.79000,137.66500,140.11000,137.74300,1.57%,1364172 +2021-01-26,140.70000,141.05000,138.07000,138.10000,135.76700,-1.43%,1249839 +2021-01-27,135.40000,135.51000,129.40000,130.11000,127.91200,-5.79%,2360411 +2021-01-28,123.71000,124.00000,119.61000,119.94000,117.91300,-7.82%,4093709 +2021-01-29,119.71500,119.71500,113.04000,113.48000,111.56300,-5.39%,4974757 +2021-02-01,116.50000,117.92000,114.00000,117.55000,115.56400,3.59%,3083048 +2021-02-02,121.50000,121.79000,118.61000,121.61000,119.55500,3.45%,4237710 +2021-02-03,123.46500,124.01000,120.01000,120.57000,118.53300,-0.86%,2495586 +2021-02-04,122.18000,125.62000,120.95100,125.52000,123.39900,4.11%,1881965 +2021-02-05,127.23000,128.15000,124.81000,126.12000,123.98900,0.48%,1936247 +2021-02-08,127.97000,129.64000,126.50000,129.09000,126.90900,2.35%,1593983 +2021-02-09,128.23500,129.66000,126.71000,128.27000,126.10300,-0.64%,2124780 +2021-02-10,129.57000,131.47500,127.28300,128.71000,126.53500,0.34%,1782797 +2021-02-11,129.09000,135.40000,129.09000,135.04000,132.75800,4.92%,1834579 +2021-02-12,135.39000,143.78000,135.04000,142.41000,140.00400,5.46%,2391536 +2021-02-16,145.78500,147.90000,142.78000,143.64000,141.21300,0.86%,2341536 +2021-02-17,141.07000,141.71000,134.53000,139.30000,136.94600,-3.02%,2159197 +2021-02-18,135.99000,137.83000,134.48000,136.50000,134.29200,-2.01%,1675102 +2021-02-19,139.67000,143.26000,139.39000,142.59000,140.28300,4.46%,2081456 +2021-02-22,139.98000,140.00000,131.83000,132.39000,130.24800,-7.15%,1884748 +2021-02-23,126.89000,131.89000,124.57000,129.78000,127.68100,-1.97%,3288858 +2021-02-24,128.69000,134.44000,126.21000,134.19000,132.01900,3.40%,2386832 +2021-02-25,132.77000,133.28500,125.31000,125.64000,123.60800,-6.37%,1724649 +2021-02-26,126.95000,129.86000,124.03000,128.61000,126.53000,2.36%,1924026 +2021-03-01,131.47000,134.35000,130.50000,134.00000,131.83200,4.19%,2158064 +2021-03-02,133.75000,133.99000,126.74000,126.80000,124.74900,-5.37%,1698554 +2021-03-03,126.65000,128.67000,121.46000,121.49000,119.52500,-4.19%,1972808 +2021-03-04,121.00000,121.45000,111.31000,113.97000,112.12600,-6.19%,3351379 +2021-03-05,117.47000,117.83000,106.45000,113.90000,112.05800,-0.06%,3451724 +2021-03-08,112.82000,113.66000,104.05000,104.20000,102.51400,-8.52%,3907829 +2021-03-09,109.00000,114.83200,108.62000,113.34000,111.50700,8.77%,3146648 +2021-03-10,117.21000,117.25000,108.15000,108.91000,107.14800,-3.91%,2867673 +2021-03-11,111.00000,114.83000,111.00000,113.86000,112.01800,4.55%,2136026 +2021-03-12,111.03000,113.56000,110.05000,112.83000,111.00500,-0.90%,1705119 +2021-03-15,113.52000,118.37000,113.24000,117.75000,115.84500,4.36%,2496757 +2021-03-16,119.70000,119.99000,116.09500,117.35000,115.45200,-0.34%,2368529 +2021-03-17,115.63000,118.87000,113.37500,117.47000,115.57000,0.10%,2543174 +2021-03-18,115.37000,116.05000,112.15000,112.37000,110.55200,-4.34%,2485505 +2021-03-19,112.93000,116.06000,111.32000,114.91000,113.05100,2.26%,3196341 +2021-03-22,117.47000,118.71000,115.12000,117.01000,115.11700,1.83%,2148653 +2021-03-23,116.45000,118.20000,111.89000,113.12000,111.29000,-3.32%,2820980 +2021-03-24,116.79000,117.94000,111.88000,112.00000,110.18800,-0.99%,2098254 +2021-03-25,110.01000,112.14000,107.85000,111.74000,109.93200,-0.23%,1481523 +2021-03-26,112.45000,119.15000,112.12000,119.02000,117.09500,6.52%,2239350 +2021-03-29,118.14000,118.22000,112.35000,113.89000,112.04800,-4.31%,2448465 +2021-03-30,113.61000,116.66000,113.20000,115.96000,114.08400,1.82%,1050652 +2021-03-31,117.83000,122.87000,117.62000,121.68000,119.71200,4.93%,2316680 +2021-04-01,124.10000,128.92000,124.10000,128.81000,126.72600,5.86%,2179761 +2021-04-05,130.56000,133.77000,128.00000,132.68000,130.53400,3.00%,2013237 +2021-04-06,132.22000,134.82000,130.23000,132.38000,130.23900,-0.23%,1991844 +2021-04-07,131.58000,133.39000,130.46000,131.78000,129.64800,-0.45%,1319661 +2021-04-08,133.69000,134.31000,132.26000,133.92000,131.75400,1.62%,1497753 +2021-04-09,132.74000,134.06500,131.37000,133.06000,130.90800,-0.64%,1155807 +2021-04-12,132.19000,132.42000,129.25000,130.43000,128.32000,-1.98%,1612237 +2021-04-13,131.75000,131.99000,127.22300,129.00000,126.91300,-1.10%,1560696 +2021-04-14,129.01000,131.41000,127.53000,128.09000,126.01800,-0.71%,925998 +2021-04-15,130.36000,131.63000,128.03000,131.19000,129.06800,2.42%,1612666 +2021-04-16,131.55000,132.42000,129.35000,129.48000,127.38600,-1.30%,1501358 +2021-04-19,128.59000,129.16000,124.78000,126.32000,124.27700,-2.44%,1524992 +2021-04-20,125.55500,126.97000,122.69000,124.27000,122.26000,-1.62%,1276149 +2021-04-21,124.28000,130.07000,123.58000,129.94000,127.83800,4.56%,1515442 +2021-04-22,129.78000,130.17000,125.40000,126.32000,124.27700,-2.79%,1409273 +2021-04-23,129.28000,131.85000,128.15500,131.53000,129.40200,4.12%,1257535 +2021-04-26,131.46000,133.67500,131.00000,133.43000,131.27200,1.44%,1212775 +2021-04-27,134.26000,135.55000,131.07000,131.10000,128.97900,-1.75%,1776482 +2021-04-28,138.71000,139.28000,131.14000,132.40000,130.25800,0.99%,2672709 +2021-04-29,133.78000,133.91000,128.54000,130.81000,128.69400,-1.20%,1216072 +2021-04-30,128.01000,128.58000,124.43000,125.08000,123.05700,-4.38%,1689089 +2021-05-03,126.32000,127.41200,123.76000,124.99000,122.96800,-0.07%,1061528 +2021-05-04,122.34200,123.15000,119.65000,122.99000,121.00100,-1.60%,1362260 +2021-05-05,125.06000,126.03000,122.34000,124.52000,122.50600,1.24%,1160911 +2021-05-06,123.84000,126.14000,121.63000,125.94000,123.90300,1.14%,1357012 +2021-05-07,127.45000,128.69000,126.62000,128.17000,126.09700,1.77%,1269823 +2021-05-10,126.55000,126.55000,121.71000,121.84000,119.86900,-4.94%,2448850 +2021-05-11,116.33000,122.18000,115.66000,121.51000,119.54400,-0.27%,1888307 +2021-05-12,118.44000,120.07000,114.16500,114.60000,112.74600,-5.69%,1920965 +2021-05-13,116.39500,118.76000,115.90000,117.24000,115.34400,2.30%,1493229 +2021-05-14,118.47000,123.42000,117.97000,122.35000,120.37100,4.36%,1139548 +2021-05-17,120.72000,120.89000,117.50000,119.86000,117.92100,-2.04%,1127327 +2021-05-18,121.55000,122.40000,118.67000,118.77000,116.84900,-0.91%,1100836 +2021-05-19,116.00000,122.98000,115.01000,122.41000,120.43000,3.06%,1564053 +2021-05-20,123.22000,127.25000,123.14000,126.62000,124.57200,3.44%,1178711 +2021-05-21,126.50000,126.93200,123.69000,124.88000,122.86000,-1.37%,1882791 +2021-05-24,126.35000,128.31000,126.30000,127.69000,125.62400,2.25%,1266676 +2021-05-25,128.60000,130.38000,127.78000,128.53000,126.54900,0.66%,1065431 +2021-05-26,129.12000,130.50000,127.16000,129.06000,127.07100,0.41%,926766 +2021-05-27,128.23000,131.12500,127.35000,130.59000,128.57800,1.19%,1601675 +2021-05-28,131.00000,132.95000,130.62000,132.35000,130.31000,1.35%,1211849 +2021-06-01,133.47000,135.35000,130.24000,130.78000,128.76500,-1.19%,1090916 +2021-06-02,130.24000,132.05000,129.34500,131.01000,128.99100,0.18%,803847 +2021-06-03,129.01000,129.64000,126.93000,128.32000,126.34300,-2.05%,1140981 +2021-06-04,127.57000,131.98000,127.14000,131.68000,129.65100,2.62%,1038973 +2021-06-07,131.35000,131.69000,130.14000,130.80000,128.78400,-0.67%,711264 +2021-06-08,131.83000,132.50000,125.20000,126.78000,124.82600,-3.07%,1930496 +2021-06-09,126.80000,128.44000,124.67000,124.71000,122.78800,-1.63%,1245851 +2021-06-10,124.68000,128.20500,124.19000,127.87000,125.89900,2.53%,1857996 +2021-06-11,128.67000,128.68000,126.46000,127.98000,126.00800,0.09%,1497601 +2021-06-14,128.00000,131.54000,127.68300,131.48000,129.45400,2.73%,1035241 +2021-06-15,131.42000,132.55000,129.85000,130.31000,128.30200,-0.89%,1098298 +2021-06-16,131.26000,132.21000,127.16000,128.28000,126.30300,-1.56%,1046266 +2021-06-17,127.92000,130.02000,126.82500,129.59000,127.59300,1.02%,1379873 +2021-06-18,127.63000,129.32000,123.53000,124.86000,122.93600,-3.65%,2771003 +2021-06-21,125.31000,126.37000,124.16000,126.22000,124.27500,1.09%,1589721 +2021-06-22,126.05000,126.71000,124.57000,125.96000,124.01900,-0.21%,1313783 +2021-06-23,125.65000,127.84000,125.65000,127.20000,125.24000,0.98%,913381 +2021-06-24,128.69000,130.99000,128.32000,130.61000,128.59700,2.68%,1339835 +2021-06-25,131.45000,132.70000,128.35000,129.55000,127.55400,-0.81%,2613202 +2021-06-28,131.31000,133.46400,130.49000,132.75000,130.70400,2.47%,1388926 +2021-06-29,132.27000,135.19000,131.95000,134.31000,132.24000,1.18%,1314394 +2021-06-30,134.70000,134.95000,132.46000,133.96000,131.89600,-0.26%,838740 +2021-07-01,133.45000,133.87000,129.24000,129.38000,127.38600,-3.42%,1262816 +2021-07-02,130.89000,131.00000,127.96000,128.53000,126.54900,-0.66%,928233 +2021-07-06,128.67300,128.99000,124.57000,126.47000,124.52100,-1.60%,1599840 +2021-07-07,127.94000,127.94000,122.85000,123.44000,121.53800,-2.40%,2780743 +2021-07-08,120.38000,123.68000,119.15000,122.82000,120.92700,-0.50%,1458303 +2021-07-09,123.69000,125.96000,122.36000,125.70000,123.76300,2.34%,1251607 +2021-07-12,126.08000,127.27000,125.14000,127.08000,125.12200,1.10%,1074643 +2021-07-13,126.26000,128.05000,125.55000,126.79000,124.83600,-0.23%,1038218 +2021-07-14,128.14000,130.88000,125.92000,126.27000,124.32400,-0.41%,1114500 +2021-07-15,125.81000,125.81000,122.17000,123.13000,121.23200,-2.49%,1528627 +2021-07-16,123.63000,124.80000,119.64000,119.89000,118.04200,-2.63%,1145752 +2021-07-19,118.21000,120.15000,116.39000,120.06000,118.21000,0.14%,1422464 +2021-07-20,121.39400,124.64000,119.80500,123.78000,121.87200,3.10%,1324596 +2021-07-21,124.35000,128.52000,124.17000,128.46000,126.48000,3.78%,1210047 +2021-07-22,127.73000,129.17000,126.03500,126.72000,124.76700,-1.35%,1013173 +2021-07-23,128.23000,129.47000,126.83000,128.80000,126.81500,1.64%,850207 +2021-07-26,128.00000,129.91000,126.98500,127.43000,125.46600,-1.06%,1153101 +2021-07-27,126.50000,126.91000,120.77000,123.46000,121.55700,-3.12%,2501175 +2021-07-28,119.18000,124.02000,117.70000,122.08000,120.19900,-1.12%,2342816 +2021-07-29,124.32000,127.30000,123.88000,125.65000,123.71400,2.92%,2027157 +2021-07-30,123.94000,128.87000,123.94000,127.00000,125.04300,1.07%,1148405 +2021-08-02,127.62000,130.28000,126.78000,127.02000,125.06300,0.02%,1004439 +2021-08-03,127.54000,128.25000,124.84000,126.74000,124.78700,-0.22%,915362 +2021-08-04,126.67000,129.02000,126.40000,127.90000,125.92900,0.92%,1052826 +2021-08-05,128.30000,128.58000,126.03000,126.58000,124.62900,-1.03%,912325 +2021-08-06,126.11000,127.73000,125.65000,126.87000,124.91500,0.23%,673716 +2021-08-09,127.30000,127.63000,125.59500,125.94000,123.99900,-0.73%,650905 +2021-08-10,126.12000,126.72000,120.19000,122.48000,120.59300,-2.75%,1341587 +2021-08-11,122.93000,123.05000,118.83000,121.38000,119.50900,-0.90%,1354296 +2021-08-12,120.10000,120.12000,118.09000,118.65000,116.82200,-2.25%,1292563 +2021-08-13,118.13000,119.16000,117.75000,118.75000,116.92000,0.08%,975826 +2021-08-16,118.32000,119.59000,117.30000,118.47000,116.64400,-0.24%,946664 +2021-08-17,117.12000,117.43000,114.62000,116.09000,114.30100,-2.01%,1087264 +2021-08-18,116.06000,117.61000,113.83000,114.01000,112.25300,-1.79%,1499416 +2021-08-19,113.54800,115.08000,112.00000,114.21000,112.45000,0.18%,1433071 +2021-08-20,114.38000,115.43000,112.16000,113.56000,111.81000,-0.57%,1478357 +2021-08-23,114.15000,117.20000,114.15000,116.65000,114.85200,2.72%,878332 +2021-08-24,117.85000,118.80000,116.50000,116.80000,115.00000,0.13%,976583 +2021-08-25,117.08000,118.75000,116.91000,118.06000,116.24100,1.08%,959206 +2021-08-26,117.85000,118.80000,116.72000,117.16000,115.35400,-0.76%,613268 +2021-08-27,117.56000,122.78000,117.56000,122.60000,120.71100,4.64%,1406554 +2021-08-30,123.45500,124.11000,122.12000,123.21000,121.31100,0.50%,970794 +2021-08-31,123.24000,123.24000,119.82000,121.44000,119.66700,-1.44%,1812908 +2021-09-01,122.36000,122.53000,119.60000,119.67000,117.92300,-1.46%,1251489 +2021-09-02,120.44000,121.62000,120.35800,120.87000,119.10500,1.00%,821067 +2021-09-03,120.58000,122.43000,120.36000,121.88000,120.10100,0.84%,761932 +2021-09-07,122.16000,122.63000,120.07000,120.16000,118.40600,-1.41%,1289423 +2021-09-08,120.00000,120.38500,118.50000,118.83000,117.09500,-1.11%,1270975 +2021-09-09,118.78000,120.65000,118.12000,119.17000,117.43000,0.29%,764400 +2021-09-10,120.18000,124.18000,120.18000,120.97000,119.20400,1.51%,1318842 +2021-09-13,121.94000,123.03000,120.12000,122.32000,120.53400,1.12%,990268 +2021-09-14,122.82000,123.22900,120.94000,122.32000,120.53400,,1197012 +2021-09-15,122.42000,122.51000,120.65500,122.23000,120.44500,-0.07%,966034 +2021-09-16,121.53000,123.83000,120.31000,123.14000,121.34200,0.74%,854402 +2021-09-17,122.28000,122.92000,119.41500,121.35000,119.57800,-1.45%,2418015 +2021-09-20,118.34000,118.34000,114.67000,116.48000,114.77900,-4.01%,1810047 +2021-09-21,117.68000,117.69000,115.57000,115.98000,114.28700,-0.43%,1823436 +2021-09-22,116.97000,118.52500,116.16000,118.31000,116.58300,2.01%,2282590 +2021-09-23,119.13000,120.90000,118.63000,119.74000,117.99200,1.21%,2490851 +2021-09-24,118.87000,120.10000,118.43000,119.33000,117.58800,-0.34%,1137300 +2021-09-27,118.35000,119.14000,117.11000,117.54000,115.82400,-1.50%,2108100 +2021-09-28,115.27000,115.55000,110.31000,111.47000,109.84300,-5.16%,2405018 +2021-09-29,112.29000,112.65000,109.09000,109.17000,107.57600,-2.06%,1555993 +2021-09-30,110.00000,111.53000,109.10000,109.17000,107.57600,,1494395 +2021-10-01,109.70000,109.99000,107.98000,109.47000,107.87200,0.27%,1354286 +2021-10-04,108.43000,108.69000,105.23500,107.27000,105.70400,-2.01%,2350027 +2021-10-05,108.21000,110.24500,107.26500,109.48000,107.88200,2.06%,2581855 +2021-10-06,107.88000,109.40500,107.00500,109.00000,107.40900,-0.44%,1642716 +2021-10-07,112.35000,113.05000,111.19000,111.43000,109.80300,2.23%,1492082 +2021-10-08,111.86000,112.02500,109.19000,109.56000,107.96000,-1.68%,967316 +2021-10-11,108.92000,110.41500,107.92000,108.02000,106.44300,-1.41%,897631 +2021-10-12,109.78000,109.78000,106.85000,107.35000,105.78300,-0.62%,978116 +2021-10-13,108.65000,109.27000,108.10000,108.47000,106.88600,1.04%,1181217 +2021-10-14,111.38000,112.78000,110.40000,112.72000,111.07400,3.92%,1734637 +2021-10-15,114.00000,114.83000,113.23000,113.92000,112.25700,1.06%,1428514 +2021-10-18,112.88000,115.86000,112.56000,115.78000,114.09000,1.63%,1118025 +2021-10-19,116.32000,117.14000,115.70000,116.72000,115.01600,0.81%,1107214 +2021-10-20,116.49000,117.06000,115.05000,116.95000,115.24300,0.20%,884776 +2021-10-21,116.26000,117.82000,116.00000,117.54000,115.82400,0.50%,749840 +2021-10-22,117.54000,120.80500,115.91000,116.12000,114.42500,-1.21%,1307349 +2021-10-25,116.13000,118.68000,115.66500,117.28000,115.56800,1.00%,1159588 +2021-10-26,118.59000,118.85500,115.13000,115.15000,113.46900,-1.82%,1292481 +2021-10-27,119.41500,124.83000,117.83000,123.07000,121.27300,6.88%,3406682 +2021-10-28,130.00000,138.34900,128.39000,137.01000,135.01000,11.33%,5711737 +2021-10-29,135.21000,138.74000,134.97000,138.24000,136.22200,0.90%,2347294 +2021-11-01,138.18000,139.82000,136.61000,139.61000,137.57200,0.99%,2021614 +2021-11-02,139.35000,139.80000,137.38000,139.35000,137.31600,-0.19%,1568641 +2021-11-03,140.21000,141.69000,138.60000,140.32000,138.27100,0.70%,1260243 +2021-11-04,140.43000,144.73000,139.22000,144.59000,142.47900,3.04%,1734362 +2021-11-05,145.26000,146.76000,142.21000,144.22000,142.11400,-0.26%,1676553 +2021-11-08,144.77000,145.20000,142.38000,143.89000,141.78900,-0.23%,1087330 +2021-11-09,144.75000,145.71500,143.19000,145.42000,143.29700,1.06%,1074050 +2021-11-10,143.17000,145.43000,141.51000,142.01000,139.93700,-2.34%,1281655 +2021-11-11,143.84000,144.33000,141.83000,143.21000,141.11900,0.85%,717289 +2021-11-12,144.01000,146.36000,142.80000,146.19000,144.05600,2.08%,1006867 +2021-11-15,148.10000,149.95000,146.73000,148.17000,146.00700,1.35%,1361924 +2021-11-16,148.28000,151.52000,147.57000,151.24000,149.03200,2.07%,1246993 +2021-11-17,152.37000,153.73000,150.90000,151.61000,149.39700,0.24%,1847996 +2021-11-18,152.43000,152.71000,149.79000,150.85000,148.64800,-0.50%,997795 +2021-11-19,150.24000,153.45000,149.45000,151.27000,149.06100,0.28%,822673 +2021-11-22,152.08000,154.50000,149.29000,149.38000,147.19900,-1.25%,1078373 +2021-11-23,147.73000,150.51000,145.61000,149.10000,147.02200,-0.19%,879411 +2021-11-24,147.66000,150.91000,146.56000,150.83000,148.72800,1.16%,983114 +2021-11-26,148.35000,151.40000,145.42000,146.35000,144.31000,-2.97%,910991 +2021-11-29,149.52000,154.87000,146.51000,154.45000,152.29700,5.53%,1813035 +2021-11-30,153.86000,154.87000,150.76000,152.87000,150.73900,-1.02%,2158885 +2021-12-01,155.76000,158.22000,152.13000,152.35000,150.22600,-0.34%,1603910 +2021-12-02,149.52000,152.35000,147.21000,150.94000,148.83600,-0.93%,1683703 +2021-12-03,153.05000,155.00000,149.07000,150.56000,148.46100,-0.25%,1565339 +2021-12-06,151.31000,153.92500,144.91000,152.61000,150.48300,1.36%,1926409 +2021-12-07,154.28000,159.88000,154.28000,159.11000,156.89200,4.26%,1700188 +2021-12-08,159.11000,160.65000,157.11000,160.41000,158.17400,0.82%,933149 +2021-12-09,159.10000,161.54000,156.49000,156.57000,154.38800,-2.39%,1059506 +2021-12-10,159.50000,159.94000,154.78000,159.76000,157.53300,2.04%,1116067 +2021-12-13,160.53000,160.55000,155.14000,155.36000,153.19400,-2.75%,1520085 +2021-12-14,153.89000,156.31000,152.02000,155.94000,153.76600,0.37%,1076304 +2021-12-15,158.00000,162.26000,154.30000,161.96000,159.70200,3.86%,1483135 +2021-12-16,162.61500,163.03000,156.15000,158.30000,156.09300,-2.26%,2106867 +2021-12-17,157.32000,160.75000,154.42000,156.26000,154.08200,-1.29%,3284146 +2021-12-20,155.09000,158.12000,154.90000,155.71000,153.54000,-0.35%,2367239 +2021-12-21,157.59000,160.55000,156.02000,160.36000,158.12500,2.99%,1338866 +2021-12-22,159.26000,160.99000,158.82500,160.90000,158.65700,0.34%,1013915 +2021-12-23,161.12000,164.10600,161.12000,162.74000,160.47200,1.14%,2040041 +2021-12-27,164.00000,168.91000,163.50000,168.56000,166.21000,3.58%,1019384 +2021-12-28,168.50000,168.91000,164.45000,164.61000,162.31600,-2.34%,1107109 +2021-12-29,164.78000,167.44000,164.78000,166.77000,164.44500,1.31%,569675 +2021-12-30,166.77000,166.77000,163.34000,163.72000,161.43800,-1.83%,932313 +2021-12-31,164.54000,165.85000,163.30000,163.53000,161.25100,-0.12%,1061115 +2022-01-03,164.86000,167.14000,162.81000,166.11000,163.79500,1.58%,1724844 +2022-01-04,166.15000,167.29000,160.42500,166.38000,164.06100,0.16%,1357402 +2022-01-05,164.21000,166.75000,160.24000,160.25000,158.01600,-3.68%,1904493 +2022-01-06,159.79000,164.70500,158.71000,163.48000,161.20100,2.02%,1540962 +2022-01-07,162.57000,163.94300,156.86000,158.27000,156.06400,-3.19%,1473498 +2022-01-10,155.80000,156.76000,150.48000,156.61000,154.42700,-1.05%,1635358 +2022-01-11,155.65500,160.86000,153.87300,160.54000,158.30200,2.51%,1296042 +2022-01-12,162.24000,164.50000,161.22000,162.90000,160.62900,1.47%,817663 +2022-01-13,165.61000,167.69000,157.43000,158.25000,156.04400,-2.85%,1172266 +2022-01-14,157.20000,164.71000,156.71000,164.57000,162.27600,3.99%,1367212 +2022-01-18,160.94000,161.59000,155.24000,155.56000,153.39200,-5.47%,1861949 +2022-01-19,156.25000,158.47000,148.15000,148.32000,146.25300,-4.65%,1557042 +2022-01-20,150.36000,152.84000,145.29000,145.48000,143.45200,-1.91%,1377677 +2022-01-21,145.00000,148.66000,142.48000,143.39000,141.39100,-1.44%,1785604 +2022-01-24,138.73000,147.62000,137.58000,147.44000,145.38500,2.82%,2218240 +2022-01-25,142.68000,143.81000,138.04000,138.29000,136.36200,-6.21%,2198435 +2022-01-26,143.56000,147.94000,139.91000,143.37000,141.37200,3.67%,2512382 +2022-01-27,110.52000,112.40000,102.51000,111.24000,109.68900,-22.41%,17006024 +2022-01-28,107.90000,112.20000,105.50000,112.12000,110.55700,0.79%,6017196 +2022-01-31,111.97000,117.93500,111.61100,117.43000,115.79300,4.74%,3923917 +2022-02-01,118.34000,119.17000,114.12000,116.88000,115.25100,-0.47%,2107197 +2022-02-02,117.42000,120.58000,114.66000,117.22000,115.58600,0.29%,2580017 +2022-02-03,113.97000,116.67000,111.71500,111.86000,110.30100,-4.57%,2293518 +2022-02-04,111.46000,115.24000,110.16900,114.01000,112.42100,1.92%,1720864 +2022-02-07,114.15000,116.30000,113.59000,114.23000,112.63800,0.19%,1878473 +2022-02-08,113.25000,116.91000,112.86000,116.39000,114.76800,1.89%,1669839 +2022-02-09,117.87000,121.89000,117.03000,121.37000,119.67800,4.28%,1709803 +2022-02-10,118.09000,122.20000,116.84000,117.33000,115.69500,-3.33%,2215519 +2022-02-11,117.34000,118.66900,111.83000,113.09000,111.51400,-3.61%,1703153 +2022-02-14,113.00000,116.89000,111.09000,112.31000,110.74500,-0.69%,1496306 +2022-02-15,114.16000,118.50500,114.06000,118.10000,116.45400,5.16%,2002841 +2022-02-16,116.82000,119.99000,115.80000,119.11000,117.45000,0.86%,1151434 +2022-02-17,117.17000,118.33500,115.82000,116.00000,114.49200,-2.61%,1614377 +2022-02-18,116.18000,116.40000,112.83000,114.83000,113.33700,-1.01%,1517421 +2022-02-22,113.63000,117.22000,112.52000,113.81000,112.33000,-0.89%,1496373 +2022-02-23,114.50000,116.00000,111.24000,111.52000,110.07000,-2.01%,1528174 +2022-02-24,107.11000,117.52000,107.11000,117.39000,115.86300,5.26%,2008059 +2022-02-25,117.09000,120.14000,114.87500,120.04000,118.47900,2.26%,1738414 +2022-02-28,119.41500,119.55000,115.28500,117.92000,116.38700,-1.77%,1887023 +2022-03-01,117.74000,118.29000,113.29000,114.56000,113.07000,-2.85%,1715623 +2022-03-02,115.22000,118.14000,114.82000,117.30000,115.77500,2.39%,1323665 +2022-03-03,116.48000,117.28000,112.25000,114.17000,112.68500,-2.67%,1333489 +2022-03-04,112.78000,113.76000,110.04000,111.75000,110.29700,-2.12%,1320330 +2022-03-07,112.86000,113.89000,106.33000,106.42000,105.03600,-4.77%,2315152 +2022-03-08,107.41000,111.73000,105.36000,107.55000,106.15100,1.06%,1877274 +2022-03-09,111.12000,113.03000,109.42000,111.75000,110.29700,3.91%,2146628 +2022-03-10,109.60000,110.71000,107.57000,109.96000,108.53000,-1.60%,1356775 +2022-03-11,112.01000,112.24000,106.78000,106.88000,105.49000,-2.80%,2030840 +2022-03-14,107.68000,111.94000,104.32000,105.57000,104.19700,-1.23%,2014330 +2022-03-15,106.54000,111.01000,106.27000,110.51000,109.07300,4.68%,1523198 +2022-03-16,112.21000,116.98000,111.97000,116.75000,115.23200,5.65%,2341314 +2022-03-17,115.41000,120.66000,114.68000,120.60000,119.03200,3.30%,2140862 +2022-03-18,118.98000,123.81000,118.62000,122.95000,121.35100,1.95%,4070397 +2022-03-21,121.78000,123.44000,119.17500,120.94000,119.36700,-1.63%,1254316 +2022-03-22,121.37000,122.65000,120.16000,121.00000,119.42700,0.05%,1070554 +2022-03-23,119.80000,120.80000,116.18000,116.51000,114.99500,-3.71%,1289620 +2022-03-24,118.03000,122.70000,117.16500,122.69000,121.09500,5.30%,1533080 +2022-03-25,122.88000,124.19000,120.69000,124.04000,122.42700,1.10%,1255647 +2022-03-28,120.93000,123.28000,120.05000,122.96000,121.36100,-0.87%,2021769 +2022-03-29,125.24700,127.29000,122.54000,125.37000,123.74000,1.96%,1427254 +2022-03-30,124.47000,124.86000,120.50000,121.03000,119.45600,-3.46%,1536631 +2022-03-31,121.29000,122.64000,118.19000,118.23000,116.69300,-2.31%,1659292 +2022-04-01,119.57000,119.83000,114.76000,116.37000,114.85700,-1.57%,1402870 +2022-04-04,116.93000,120.20000,116.93000,118.94000,117.39300,2.21%,1077448 +2022-04-05,117.99000,118.17000,111.39500,111.91000,110.45500,-5.91%,1913669 +2022-04-06,110.00000,112.97000,109.07000,111.20000,109.75400,-0.63%,1665580 +2022-04-07,110.77000,113.63000,109.50000,111.42000,109.97100,0.20%,1284895 +2022-04-08,110.71000,110.97000,108.51000,108.66000,107.24700,-2.48%,1238005 +2022-04-11,107.34000,108.83000,106.71000,107.24000,105.84500,-1.31%,1428423 +2022-04-12,109.29000,111.34000,107.15800,108.18000,106.77300,0.88%,1457161 +2022-04-13,109.17000,111.28000,107.57000,109.61000,108.18500,1.32%,2537193 +2022-04-14,110.17000,110.44500,106.00000,106.02000,104.64100,-3.28%,1193120 +2022-04-18,105.84000,108.80000,105.39000,108.14000,106.73400,2.00%,1426217 +2022-04-19,108.62000,112.97000,107.31000,112.61000,111.14600,4.13%,1620832 +2022-04-20,114.60000,117.42000,112.86100,112.90000,111.43200,0.26%,1726797 +2022-04-21,114.83000,116.57000,110.92000,111.20000,109.75400,-1.51%,1275746 +2022-04-22,110.85000,112.46000,108.99000,109.20000,107.78000,-1.80%,1613607 +2022-04-25,108.60000,112.70000,108.00000,112.57000,111.10600,3.09%,1989944 +2022-04-26,111.03000,111.12000,107.64000,107.69000,106.29000,-4.34%,2387314 +2022-04-27,110.47000,115.48000,105.58000,106.32000,104.93700,-1.27%,3966172 +2022-04-28,108.69000,113.64000,105.94000,111.68000,110.22800,5.04%,2679330 +2022-04-29,109.65000,112.06000,105.24000,105.46000,104.08900,-5.57%,1907090 +2022-05-02,105.62000,109.11000,104.12500,108.57000,107.15800,2.95%,1731180 +2022-05-03,108.07000,110.87000,106.85000,109.34000,107.91800,0.71%,1192796 +2022-05-04,109.50000,114.19000,107.13500,114.17000,112.68500,4.42%,1984007 +2022-05-05,111.80000,113.72000,106.86000,108.51000,107.09900,-4.96%,2141942 +2022-05-06,107.16000,108.59500,104.53000,105.92000,104.54300,-2.39%,1325741 +2022-05-09,104.29000,105.22000,99.82000,100.22000,98.91700,-5.38%,2098966 +2022-05-10,103.47000,104.44000,99.86000,102.46000,101.12800,2.24%,1718533 +2022-05-11,101.12000,104.62000,100.30000,100.42000,99.11400,-1.99%,1661380 +2022-05-12,99.19000,102.24000,98.64000,101.86000,100.53500,1.43%,1823266 +2022-05-13,103.87000,108.42000,103.19000,107.35000,105.95400,5.39%,1570149 +2022-05-16,105.97000,106.50000,103.37000,103.52000,102.17400,-3.57%,1212304 +2022-05-17,106.22000,108.86000,104.94000,108.51000,107.09900,4.82%,1492905 +2022-05-18,106.43000,108.34000,102.50000,102.80000,101.46300,-5.26%,1555554 +2022-05-19,102.40000,105.53500,102.01000,102.18000,100.85100,-0.60%,1482625 +2022-05-20,104.61000,105.07000,97.63000,102.37000,101.03900,0.19%,2132142 +2022-05-23,102.47000,104.36000,101.61000,102.89000,101.55200,0.51%,1290275 +2022-05-24,101.51000,102.01000,97.98000,99.19000,98.00900,-3.60%,1736369 +2022-05-25,98.13000,101.51000,97.96000,100.23000,99.03600,1.05%,1560520 +2022-05-26,100.17000,105.45900,99.16000,104.94000,103.69000,4.70%,1539049 +2022-05-27,106.27000,109.43000,106.27000,109.40000,108.09700,4.25%,1688657 +2022-05-31,109.00000,110.07000,107.12000,109.26000,107.95900,-0.13%,1948387 +2022-06-01,109.42000,110.38000,105.34000,106.64000,105.37000,-2.40%,1453870 +2022-06-02,106.43000,110.62000,105.73000,110.58000,109.26300,3.69%,1091409 +2022-06-03,108.42000,108.67000,106.88000,107.43000,106.15100,-2.85%,1099007 +2022-06-06,109.08000,109.72000,106.58000,106.81000,105.53800,-0.58%,808053 +2022-06-07,105.27000,108.73000,104.52000,108.52000,107.22800,1.60%,1046772 +2022-06-08,107.92000,108.17000,104.74000,105.11000,103.85800,-3.14%,1610575 +2022-06-09,103.75000,105.32000,101.10000,101.19000,99.98500,-3.73%,1436444 +2022-06-10,99.56000,100.29000,96.82500,96.97000,95.81500,-4.17%,2153077 +2022-06-13,93.60000,94.59000,90.46000,91.24000,90.15300,-5.91%,2939417 +2022-06-14,92.06000,92.68500,89.68000,90.91000,89.82700,-0.36%,1742294 +2022-06-15,92.38000,94.39000,90.46000,92.44000,91.33900,1.68%,1755954 +2022-06-16,89.97000,90.06000,85.66000,86.95000,85.91400,-5.94%,2837137 +2022-06-17,87.33000,89.70000,86.61000,89.06000,87.99900,2.43%,4165321 +2022-06-21,90.93000,93.24000,90.77000,91.38000,90.29200,2.60%,1698963 +2022-06-22,89.55000,92.40000,89.29000,91.34000,90.25200,-0.04%,1541026 +2022-06-23,91.73000,92.68000,90.82000,91.94000,90.84500,0.66%,1268221 +2022-06-24,93.65000,97.25000,93.06000,97.12000,95.96300,5.63%,2756786 +2022-06-27,98.10000,98.99000,96.40000,97.96000,96.79300,0.86%,1542347 +2022-06-28,98.01000,99.25000,94.90000,95.23000,94.09600,-2.79%,2352418 +2022-06-29,93.25000,93.47000,88.52000,90.25000,89.17500,-5.23%,2642663 +2022-06-30,89.49000,91.70000,88.26000,89.55000,88.48400,-0.78%,2457968 +2022-07-01,88.68000,89.10000,84.21500,85.80000,84.77800,-4.19%,1965418 +2022-07-05,82.97000,87.03000,82.97000,86.81000,85.77600,1.18%,1686248 +2022-07-06,87.19000,89.39500,86.69000,87.99000,86.94200,1.36%,1434751 +2022-07-07,90.00000,91.86000,89.84000,91.52000,90.43000,4.01%,1766887 +2022-07-08,90.30000,92.43000,89.85000,92.08000,90.98300,0.61%,1056786 +2022-07-11,90.69000,91.18000,89.06000,89.94000,88.86900,-2.32%,1334747 +2022-07-12,90.96000,91.26500,89.12000,89.67000,88.60200,-0.30%,1023410 +2022-07-13,88.06000,91.65000,87.45000,90.03000,88.95800,0.40%,1282586 +2022-07-14,90.00000,92.41000,88.02000,91.91000,90.81500,2.09%,1196737 +2022-07-15,92.80000,93.77000,91.02000,93.75000,92.63300,2.00%,1100876 +2022-07-18,94.85000,96.43500,92.55000,93.29000,92.17900,-0.49%,1489008 +2022-07-19,94.78000,99.43800,94.68000,99.23000,98.04800,6.37%,1815436 +2022-07-20,99.13000,102.79000,98.83000,101.79000,100.57800,2.58%,2154945 +2022-07-21,102.70000,102.82500,100.47000,102.77000,101.54600,0.96%,1072638 +2022-07-22,102.17000,102.51000,98.77000,100.46000,99.26400,-2.25%,1610415 +2022-07-25,99.76000,100.30000,98.41000,100.10000,98.90800,-0.36%,1639381 +2022-07-26,99.33000,100.59000,97.55000,98.15000,96.98100,-1.95%,2045406 +2022-07-27,91.19000,98.84000,89.29000,97.94000,96.77400,-0.21%,5071288 +2022-07-28,96.90000,99.09000,93.48000,98.95000,97.77200,1.03%,2688619 +2022-07-29,98.90000,101.18000,97.73000,100.89000,99.68800,1.96%,1680760 +2022-08-01,99.90000,101.51500,99.00000,100.30000,99.10500,-0.58%,1431791 +2022-08-02,99.84000,101.20000,98.77000,98.94000,97.76200,-1.36%,1265037 +2022-08-03,99.36000,102.31000,98.99000,101.42000,100.21200,2.51%,1481242 +2022-08-04,101.64000,102.71800,100.98000,101.71000,100.49900,0.29%,1327148 +2022-08-05,100.29000,102.13000,98.69000,100.75000,99.55000,-0.94%,1668546 +2022-08-08,100.17000,101.50000,97.84000,99.74000,98.55200,-1.00%,1775552 +2022-08-09,97.58000,98.16000,91.09500,92.83000,91.72400,-6.93%,3039209 +2022-08-10,95.72000,99.30000,94.76000,99.12000,97.94000,6.78%,2157022 +2022-08-11,100.02000,102.86000,99.57000,99.90000,98.71000,0.79%,1150694 +2022-08-12,100.29000,105.25000,100.13000,104.34000,103.09700,4.44%,1987810 +2022-08-15,103.99000,104.60000,101.91000,102.90000,101.67500,-1.38%,815529 +2022-08-16,102.47000,102.93000,100.93200,101.58000,100.37000,-1.28%,834284 +2022-08-17,100.29000,101.10500,98.61400,100.46000,99.26400,-1.10%,1329538 +2022-08-18,100.40000,101.59000,100.00000,100.93000,99.72800,0.47%,1608789 +2022-08-19,99.31000,100.36500,96.62000,96.85000,95.69700,-4.04%,1741273 +2022-08-22,94.60000,94.92000,91.71000,92.42000,91.31900,-4.57%,1899268 +2022-08-23,92.66000,94.56500,92.50000,92.98000,91.87300,0.61%,885177 +2022-08-24,93.23000,93.56000,91.86000,92.57000,91.46800,-0.44%,1209882 +2022-08-25,92.76000,96.40000,92.70000,96.33000,95.18300,4.06%,1347143 +2022-08-26,96.38000,96.45000,89.89000,90.16000,89.08600,-6.41%,2249961 +2022-08-29,89.44000,90.67000,87.52000,87.63000,86.58600,-2.81%,1228192 +2022-08-30,88.31000,88.60000,84.95000,85.72000,84.80800,-2.18%,2527814 +2022-08-31,86.65000,86.65000,83.82000,84.64000,83.73900,-1.26%,2072328 +2022-09-01,82.93000,83.07000,80.41000,82.78000,81.89900,-2.20%,2502232 +2022-09-02,84.43000,85.27000,82.25000,83.04000,82.15600,0.31%,1353720 +2022-09-06,82.70500,84.12000,81.86000,82.92000,82.03800,-0.14%,1347552 +2022-09-07,82.75000,85.56000,82.55000,85.02000,84.11500,2.53%,1715329 +2022-09-08,83.88000,86.44000,83.07000,86.14000,85.22300,1.32%,1400027 +2022-09-09,87.50000,90.00800,87.36000,88.84000,87.89500,3.13%,1805432 +2022-09-12,88.84000,88.89000,86.72000,87.38000,86.45000,-1.64%,1902968 +2022-09-13,83.94000,84.92000,82.94000,83.16000,82.27500,-4.83%,2477369 +2022-09-14,83.89000,84.12100,82.26000,83.64000,82.75000,0.58%,1372875 +2022-09-15,83.13000,84.22000,81.40000,82.35000,81.47400,-1.54%,1810425 +2022-09-16,81.52000,82.46000,80.42000,82.10000,81.22600,-0.30%,3571050 +2022-09-19,81.24000,83.05000,80.91000,82.49000,81.61200,0.48%,1534843 +2022-09-20,81.41000,81.77000,79.75000,80.84000,79.98000,-2.00%,1674789 +2022-09-21,81.04000,84.59000,80.92000,80.97000,80.10800,0.16%,1782604 +2022-09-22,80.59000,81.11000,78.82000,79.79000,78.94100,-1.46%,1954886 +2022-09-23,79.10000,79.74000,77.31000,79.19000,78.34700,-0.75%,1909820 +2022-09-26,79.20000,80.44000,77.15000,77.21000,76.38800,-2.50%,1427239 +2022-09-27,79.07000,79.70000,77.20000,78.37000,77.53600,1.50%,1570744 +2022-09-28,77.90000,79.28000,77.53000,78.95000,78.11000,0.74%,1619092 +2022-09-29,77.66000,78.07000,76.18000,77.17000,76.34900,-2.25%,1601141 +2022-09-30,75.66000,77.18000,75.01000,75.15000,74.35000,-2.62%,1744761 +2022-10-03,76.17000,79.73000,75.47000,78.69000,77.85300,4.71%,2160216 +2022-10-04,80.84000,82.23000,80.44000,81.67000,80.80100,3.79%,1493833 +2022-10-05,80.00000,82.84000,79.24000,81.95000,81.07800,0.34%,1193819 +2022-10-06,81.76000,83.20300,81.00000,82.01000,81.13700,0.07%,1216218 +2022-10-07,79.64000,80.16000,76.65000,77.33000,76.50700,-5.71%,2321826 +2022-10-10,77.61000,77.61000,74.75000,76.11000,75.30000,-1.58%,1701368 +2022-10-11,74.85000,75.92000,72.86000,74.02000,73.23200,-2.75%,1761643 +2022-10-12,73.88000,74.15500,71.93500,72.00000,71.23400,-2.73%,1928349 +2022-10-13,69.01000,75.85000,67.81000,75.11000,74.31100,4.32%,3403789 +2022-10-14,76.07000,76.38000,71.20000,71.37000,70.61100,-4.98%,2410327 +2022-10-17,73.55000,73.95000,71.12000,71.51000,70.74900,0.20%,2106986 +2022-10-18,74.08000,74.52000,71.11000,72.78000,72.00600,1.78%,1717139 +2022-10-19,72.55000,74.27000,72.18000,73.18000,72.40100,0.55%,1524307 +2022-10-20,73.55000,75.60000,73.17000,73.95000,73.16300,1.05%,1455905 +2022-10-21,74.18000,77.44000,73.73000,77.27000,76.44800,4.49%,2158530 +2022-10-24,77.94000,78.26500,76.63000,77.46000,76.63600,0.25%,2094902 +2022-10-25,78.15000,80.25000,78.11000,79.65000,78.80200,2.83%,2186606 +2022-10-26,79.65000,85.20000,78.67000,82.25000,81.37500,3.26%,4210719 +2022-10-27,83.18000,84.29000,79.79000,79.86000,79.01000,-2.91%,2147529 +2022-10-28,79.92000,83.64000,79.92000,83.35000,82.46300,4.37%,1665117 +2022-10-31,82.45000,82.84000,80.62000,81.35000,80.48400,-2.40%,1498994 +2022-11-01,83.28000,83.58000,81.67000,82.22000,81.34500,1.07%,1220779 +2022-11-02,82.25000,83.75000,79.18000,79.44000,78.59500,-3.38%,1959772 +2022-11-03,78.09000,80.92000,77.28000,80.09000,79.23800,0.82%,1359057 +2022-11-04,82.75000,84.83000,81.31000,84.72000,83.81800,5.78%,2344919 +2022-11-07,85.77000,85.91000,83.28000,85.54000,84.63000,0.97%,1737532 +2022-11-08,86.60000,87.21000,84.74000,86.45000,85.53000,1.06%,2087322 +2022-11-09,84.92000,85.79100,84.11000,84.37000,83.47200,-2.41%,1639692 +2022-11-10,90.00000,93.41500,88.71000,93.33000,92.33700,10.62%,2472676 +2022-11-11,93.29000,96.89000,92.65000,96.31000,95.28500,3.19%,1716405 +2022-11-14,94.83000,96.41000,94.04000,94.14000,93.13800,-2.25%,1254583 +2022-11-15,97.38000,97.74000,94.76000,96.59000,95.56200,2.60%,1581840 +2022-11-16,93.59000,94.65000,91.03000,91.48000,90.50700,-5.29%,2188762 +2022-11-17,88.81000,92.91000,88.56000,92.51000,91.52600,1.13%,1346687 +2022-11-18,94.08000,94.24000,91.36000,92.90000,91.91100,0.42%,1507477 +2022-11-21,91.63000,91.80000,90.60000,91.10000,90.13100,-1.94%,1014692 +2022-11-22,92.19000,93.02000,90.65000,92.93000,91.94100,2.01%,1401948 +2022-11-23,93.13000,95.56000,92.63000,94.03000,93.02900,1.18%,882964 +2022-11-25,93.08000,93.70000,92.58000,92.59000,91.71400,-1.53%,530290 +2022-11-28,91.27000,92.24500,89.70500,90.22000,89.36600,-2.56%,1306582 +2022-11-29,90.14000,90.86500,88.87200,89.19000,88.34600,-1.14%,1099942 +2022-11-30,89.67000,93.48000,87.86000,93.45000,92.56500,4.78%,2426363 +2022-12-01,94.37000,94.61000,90.41000,92.29000,91.41600,-1.24%,1552887 +2022-12-02,90.11000,92.80500,90.00000,92.67000,91.79300,0.41%,1177165 +2022-12-05,92.15000,93.80000,91.66000,93.39000,92.50600,0.78%,1616994 +2022-12-06,93.36000,93.42500,89.50000,90.39000,89.53400,-3.21%,1333583 +2022-12-07,89.48000,91.47000,89.04000,91.36000,90.49500,1.07%,1444592 +2022-12-08,92.17000,95.13000,91.69000,94.79000,93.89300,3.75%,1619966 +2022-12-09,93.18000,94.84000,92.35000,92.41000,91.53500,-2.51%,2039262 +2022-12-12,91.87000,94.85000,91.42000,94.59000,93.69500,2.36%,1210182 +2022-12-13,98.77000,99.15000,95.31000,96.51000,95.59600,2.03%,1553782 +2022-12-14,95.79000,97.26500,93.14000,94.15000,93.25900,-2.45%,1462856 +2022-12-15,92.30000,92.51000,88.30000,88.52000,87.68200,-5.98%,2566793 +2022-12-16,88.01000,89.51000,87.19000,89.02000,88.17700,0.56%,3091246 +2022-12-19,89.42000,89.50000,86.55000,88.40000,87.56300,-0.70%,1323571 +2022-12-20,86.92000,89.72000,86.59000,87.79000,86.95900,-0.69%,1314335 +2022-12-21,88.66000,90.02000,88.32000,89.75000,88.90000,2.23%,1543651 +2022-12-22,87.61000,87.61000,83.75000,86.11000,85.29500,-4.06%,2146759 +2022-12-23,85.45000,86.60900,84.37000,86.56000,85.74100,0.52%,858553 +2022-12-27,85.63000,86.03000,84.01000,84.76000,83.95800,-2.08%,1156008 +2022-12-28,84.01000,85.40000,83.30500,84.24000,83.44300,-0.61%,990292 +2022-12-29,86.06000,88.13000,85.25000,87.49000,86.66200,3.86%,1137307 +2022-12-30,85.84000,87.46000,85.35000,87.35000,86.52300,-0.16%,677417 +2023-01-03,88.85000,89.16000,85.55000,85.93000,85.11700,-1.63%,1033343 +2023-01-04,87.24000,87.88000,85.75000,87.42000,86.59200,1.73%,2025543 +2023-01-05,86.84000,88.42000,85.95000,87.12000,86.29500,-0.34%,998686 +2023-01-06,88.28000,91.79500,87.73000,91.24000,90.37600,4.73%,1444467 +2023-01-09,92.93500,95.83000,92.37000,93.21000,92.32800,2.16%,1654473 +2023-01-10,93.44000,95.45000,92.81000,94.78000,93.88300,1.68%,1160508 +2023-01-11,95.09000,96.36000,93.75000,96.34000,95.42800,1.65%,869971 +2023-01-12,97.07000,97.07000,93.97000,96.14000,95.23000,-0.21%,1165674 +2023-01-13,95.50000,98.24000,95.27000,97.44000,96.51800,1.35%,1464565 +2023-01-17,97.35000,97.85300,95.46000,96.64000,95.72500,-0.82%,1668153 +2023-01-18,97.31000,98.44000,95.81000,95.91000,95.00200,-0.76%,1326794 +2023-01-19,94.84000,95.25000,92.60000,93.85000,92.96200,-2.15%,1542663 +2023-01-20,95.40000,97.55000,94.45000,97.53000,96.60700,3.92%,1421092 +2023-01-23,98.14000,104.46500,97.90000,103.50000,102.52000,6.12%,2617827 +2023-01-24,102.00000,103.24000,101.85000,103.02000,102.04500,-0.46%,1193368 +2023-01-25,100.54000,103.59000,100.25000,103.44000,102.46100,0.41%,1501223 +2023-01-26,99.71000,104.97000,98.25500,103.67000,102.68900,0.22%,3941845 +2023-01-27,101.56000,104.22000,99.33000,103.44000,102.46100,-0.22%,2593132 +2023-01-30,102.08000,102.59000,100.02100,100.17000,99.22200,-3.16%,2067229 +2023-01-31,100.00000,101.72000,99.01000,101.70000,100.73700,1.53%,1973284 +2023-02-01,102.19000,108.77000,101.93000,107.99000,106.96800,6.18%,2784062 +2023-02-02,109.90000,112.06000,109.41000,111.54000,110.48400,3.29%,2352937 +2023-02-03,108.40000,110.73000,107.07000,107.99000,106.96800,-3.18%,1608796 +2023-02-06,107.43000,108.50000,106.37000,106.95000,105.93800,-0.96%,1411468 +2023-02-07,106.92000,110.89000,106.81000,110.20000,109.15700,3.04%,1824035 +2023-02-08,108.46000,110.31000,107.28000,107.63000,106.61100,-2.33%,1129785 +2023-02-09,109.36000,110.28000,106.74000,107.66000,106.64100,0.03%,1906384 +2023-02-10,106.32000,106.85500,104.29000,105.56000,104.56100,-1.95%,1414762 +2023-02-13,105.88000,107.60000,105.36000,106.75000,105.74000,1.13%,1303781 +2023-02-14,105.66000,108.35000,105.07000,108.01000,106.98800,1.18%,1779343 +2023-02-15,106.43000,108.53000,105.77000,108.46000,107.43300,0.42%,1202377 +2023-02-16,106.99500,107.79000,106.14000,106.30000,105.40300,-1.99%,1613863 +2023-02-17,106.00000,106.61800,103.63500,105.25000,104.36200,-0.99%,1151467 +2023-02-21,103.44000,104.34000,101.03000,101.16000,100.30600,-3.89%,1976098 +2023-02-22,101.30000,102.73000,99.89000,100.77000,99.91900,-0.39%,1329086 +2023-02-23,102.86000,103.40000,100.61000,102.99000,102.12100,2.20%,1446353 +2023-02-24,101.05000,101.95000,99.99000,100.64000,99.79000,-2.28%,1465531 +2023-02-27,102.26000,102.47000,100.56000,100.97000,100.11800,0.33%,1404188 +2023-02-28,100.97000,102.43000,100.59000,101.14000,100.28600,0.17%,1378472 +2023-03-01,101.51000,102.65000,100.83000,101.38000,100.52400,0.24%,1090151 +2023-03-02,99.88000,102.39000,99.35000,102.05000,101.18900,0.66%,1484069 +2023-03-03,102.48000,103.39000,100.97000,103.03000,102.16000,0.96%,1393427 +2023-03-06,103.57000,104.60000,101.00500,101.65000,100.79200,-1.34%,1432063 +2023-03-07,101.82000,102.40000,100.10000,100.58000,99.73100,-1.05%,1577456 +2023-03-08,101.09000,103.65000,100.74000,103.25000,102.37800,2.65%,1474791 +2023-03-09,103.18000,104.76000,101.53000,102.14000,101.27800,-1.08%,1652123 +2023-03-10,102.95000,103.65000,100.04000,101.29000,100.43500,-0.83%,2371899 +2023-03-13,100.00000,103.68000,99.66000,102.73000,101.86300,1.42%,1749119 +2023-03-14,104.24000,105.41500,103.42500,105.17000,104.28200,2.38%,2529558 +2023-03-15,103.23000,103.56000,100.31000,102.63000,101.76400,-2.42%,2050389 +2023-03-16,102.07000,106.53000,101.51000,105.97000,105.07600,3.25%,1462911 +2023-03-17,106.54000,106.87000,104.53300,105.10000,104.21300,-0.82%,2428126 +2023-03-20,105.58000,106.62000,104.88000,106.50000,105.60100,1.33%,1326067 +2023-03-21,107.08000,108.28000,105.04000,106.36000,105.46200,-0.13%,1462930 +2023-03-22,106.34000,108.27000,104.31000,104.37000,103.48900,-1.87%,1422069 +2023-03-23,105.90000,108.91000,105.51000,107.61000,106.70200,3.10%,1262799 +2023-03-24,106.58000,107.00000,104.44000,106.34000,105.44200,-1.18%,1679422 +2023-03-27,106.74000,107.57000,105.06000,105.35000,104.46100,-0.93%,1133004 +2023-03-28,104.58000,105.00000,102.20000,104.21000,103.33000,-1.08%,1392430 +2023-03-29,106.16000,108.45000,105.71000,107.39000,106.48400,3.05%,1689680 +2023-03-30,108.68000,108.85000,106.83000,107.60000,106.69200,0.20%,1760711 +2023-03-31,107.21000,108.72000,106.60000,107.51000,106.60300,-0.08%,1598239 +2023-04-03,106.50000,107.23500,105.00000,106.80000,105.89900,-0.66%,1236650 +2023-04-04,106.91000,107.31000,102.73000,103.09000,102.22000,-3.47%,1502527 +2023-04-05,102.10000,102.34000,100.24000,101.23000,100.37600,-1.80%,1818470 +2023-04-06,99.93000,101.16000,99.25000,100.39000,99.54300,-0.83%,1216870 +2023-04-10,99.39000,102.78000,99.00500,102.73000,101.86300,2.33%,1788774 +2023-04-11,103.60000,103.76000,102.06500,102.28000,101.41700,-0.44%,948221 +2023-04-12,103.43000,103.71000,101.39000,101.48000,100.62300,-0.78%,941607 +2023-04-13,101.55000,102.50000,100.49000,101.94000,101.08000,0.45%,975896 +2023-04-14,101.76000,102.76000,99.66000,100.75000,99.90000,-1.17%,1369619 +2023-04-17,96.71000,98.37000,95.78000,98.11000,97.28200,-2.62%,2172854 +2023-04-18,98.80000,99.76000,98.15900,99.65000,98.80900,1.57%,1119419 +2023-04-19,98.25000,98.99500,97.66000,98.56000,97.72800,-1.09%,1146682 +2023-04-20,97.86000,100.69000,97.83000,99.41000,98.57100,0.86%,1315202 +2023-04-21,99.25000,99.47000,97.89000,97.99000,97.16300,-1.43%,988078 +2023-04-24,97.96000,98.70000,96.83000,97.60000,96.77600,-0.40%,836714 +2023-04-25,97.11000,97.53000,94.31000,94.35000,93.55400,-3.33%,1750030 +2023-04-26,94.81000,95.07000,92.66000,93.33000,92.54200,-1.08%,2253282 +2023-04-27,90.00000,91.26000,88.54000,90.37000,89.60700,-3.17%,3472105 +2023-04-28,90.51500,91.42000,89.68500,91.38000,90.60900,1.12%,1638734 +2023-05-01,91.69000,92.71000,91.50000,92.30000,91.52100,1.01%,1757665 +2023-05-02,92.50000,92.85000,91.00500,92.31000,91.53100,0.01%,1620368 +2023-05-03,92.24000,93.84000,91.87000,92.16000,91.38200,-0.16%,1471302 +2023-05-04,92.00000,92.13500,89.73000,89.98000,89.22000,-2.37%,1311479 +2023-05-05,90.95000,92.77000,90.27000,92.63000,91.84800,2.95%,2098756 +2023-05-08,92.67000,92.96000,90.90000,91.42000,90.64800,-1.31%,1113114 +2023-05-09,90.33000,90.42000,88.96000,90.29000,89.52800,-1.24%,1693318 +2023-05-10,91.50000,91.52500,90.12000,90.96000,90.19200,0.74%,1442487 +2023-05-11,91.21000,91.35000,90.33000,91.18000,90.41000,0.24%,1326012 +2023-05-12,91.44000,91.57500,89.46000,90.93000,90.16200,-0.27%,1210655 +2023-05-15,91.21000,94.39000,90.57000,94.22000,93.42500,3.62%,1247300 +2023-05-16,93.71000,95.13000,93.29000,93.43000,92.64100,-0.84%,1033115 +2023-05-17,94.40000,95.54000,93.37000,94.92000,94.11900,1.59%,1431176 +2023-05-18,95.52000,99.33500,95.40000,98.57000,97.73800,3.85%,2447858 +2023-05-19,98.69000,99.16000,96.55000,97.10000,96.28000,-1.49%,1884980 +2023-05-22,96.70000,98.27200,96.68000,97.81000,96.98400,0.73%,1269248 +2023-05-23,96.93000,97.52000,95.48000,95.55000,94.85300,-2.31%,1725269 +2023-05-24,94.59000,95.44000,93.02500,94.40000,93.71100,-1.20%,1959946 +2023-05-25,95.52000,98.39000,94.73000,97.27000,96.56000,3.04%,3968620 +2023-05-26,98.40000,104.59000,98.26000,103.71000,102.95300,6.62%,3136360 +2023-05-30,106.24000,106.30000,101.07000,102.72000,101.97000,-0.95%,2139744 +2023-05-31,100.41000,102.24600,99.37000,100.19000,99.45900,-2.46%,2163857 +2023-06-01,100.52000,104.01000,99.61500,103.10000,102.34700,2.90%,1694592 +2023-06-02,103.96000,104.10000,101.49800,103.22000,102.46700,0.12%,1149877 +2023-06-05,102.84500,103.25000,100.77000,101.52000,100.77900,-1.65%,1084122 +2023-06-06,100.42000,103.16000,100.09000,103.07000,102.31800,1.53%,1335006 +2023-06-07,104.13000,105.80000,103.18000,104.22000,103.45900,1.12%,1566134 +2023-06-08,104.54000,104.96500,102.99000,104.67000,103.90600,0.43%,1129720 +2023-06-09,105.92000,106.49000,104.71000,105.02000,104.25300,0.33%,1599065 +2023-06-12,106.41000,109.63000,105.79000,109.46000,108.66100,4.23%,2199116 +2023-06-13,111.05000,112.16000,110.46000,111.39000,110.57700,1.76%,2137554 +2023-06-14,110.42000,112.17000,109.43000,110.36000,109.55400,-0.92%,1855260 +2023-06-15,108.72000,110.85000,108.61000,110.09000,109.28600,-0.24%,1553407 +2023-06-16,111.25000,111.76500,110.05000,111.06000,110.24900,0.88%,3381463 +2023-06-20,111.06000,111.99000,107.77000,108.69000,107.89700,-2.13%,1793926 +2023-06-21,107.48000,108.98000,106.76000,106.88500,106.10500,-1.66%,1450616 +2023-06-22,106.26000,107.83000,105.65000,107.80000,107.01300,0.86%,1690267 +2023-06-23,105.96000,107.01000,105.04000,105.16000,104.39200,-2.45%,2161488 +2023-06-26,105.43000,107.59500,105.30000,105.99000,105.21600,0.79%,1548787 +2023-06-27,106.63000,110.46000,105.50000,110.29000,109.48500,4.06%,2173984 +2023-06-28,108.51000,109.41000,107.49000,107.65000,106.86400,-2.39%,1626487 +2023-06-29,108.09000,109.79000,107.32000,109.40000,108.60100,1.63%,1618224 +2023-06-30,110.24000,112.56500,109.89000,111.33000,110.51700,1.76%,2273458 +2023-07-03,111.76000,112.08200,109.52000,111.53000,110.71600,0.18%,639405 +2023-07-05,110.39000,110.52000,107.83000,108.09000,107.30100,-3.08%,1900826 +2023-07-06,106.50000,107.44000,106.08000,107.05000,106.26900,-0.96%,1792111 +2023-07-07,107.24000,108.21000,106.21000,106.34000,105.56400,-0.66%,1990289 +2023-07-10,106.54000,109.44000,106.54000,109.42000,108.62100,2.90%,1142533 +2023-07-11,109.80000,109.84000,107.35000,109.42000,108.62100,,1161741 +2023-07-12,111.24000,111.45000,109.94000,111.24000,110.42800,1.66%,1344798 +2023-07-13,112.00000,114.35000,111.80500,114.02000,113.18800,2.50%,1977491 +2023-07-14,114.34000,114.97000,112.68000,113.09000,112.26500,-0.82%,1752236 +2023-07-17,113.54000,117.25000,113.41000,116.25000,115.40100,2.79%,1789424 +2023-07-18,116.80000,117.64000,115.73000,117.15000,116.29500,0.77%,1310684 +2023-07-19,117.15000,117.40000,115.24000,115.31000,114.46800,-1.57%,1410365 +2023-07-20,112.89000,113.63000,111.80100,112.27000,111.45000,-2.64%,2179676 +2023-07-21,113.95000,115.66000,113.34000,115.05000,114.21000,2.48%,1772540 +2023-07-24,115.32000,117.00000,114.12000,115.14000,114.30000,0.08%,1565342 +2023-07-25,115.58000,118.04000,115.58000,117.23000,116.37400,1.82%,1256696 +2023-07-26,115.34000,116.36000,113.20000,114.64000,113.80300,-2.21%,2725276 +2023-07-27,118.52000,119.20000,110.15000,110.62000,109.81300,-3.51%,4265783 +2023-07-28,112.93000,112.93000,109.85400,112.31000,111.49000,1.53%,3064134 +2023-07-31,112.26000,113.60000,111.58500,112.94000,112.11600,0.56%,1491803 +2023-08-01,112.00000,112.89000,111.16000,111.23000,110.41800,-1.51%,1544653 +2023-08-02,109.19000,109.54000,106.88000,107.80000,107.01300,-3.08%,1913260 +2023-08-03,106.92000,108.26000,105.85000,107.56000,106.77500,-0.22%,1652669 +2023-08-04,107.26000,108.95000,106.15000,107.41000,106.62600,-0.14%,1193720 +2023-08-07,108.94000,109.05000,107.63000,108.92000,108.12500,1.41%,1096020 +2023-08-08,106.88000,107.08500,104.50000,106.27000,105.49400,-2.43%,1685166 +2023-08-09,106.19000,107.69000,105.34500,106.48000,105.70300,0.20%,1556177 +2023-08-10,107.22000,108.99000,106.28000,106.42000,105.64300,-0.06%,1761854 +2023-08-11,104.30000,104.38000,101.42000,101.73000,100.98700,-4.41%,1773394 +2023-08-14,101.73000,104.76000,101.29000,104.74000,103.97500,2.96%,1463411 +2023-08-15,103.85000,104.13000,101.68000,101.87000,101.12600,-2.74%,1377541 +2023-08-16,102.18000,103.08000,101.19000,101.25000,100.51100,-0.61%,1404798 +2023-08-17,101.61000,102.03000,100.32500,100.62000,99.88600,-0.62%,1071986 +2023-08-18,99.58000,101.54000,99.39000,101.06000,100.32200,0.44%,1385484 +2023-08-21,101.11000,103.08000,100.83000,102.74000,101.99000,1.66%,1251149 +2023-08-22,104.23000,104.29000,102.08000,102.75000,102.00000,0.01%,843321 +2023-08-23,102.62000,105.92000,102.62000,105.32000,104.55100,2.50%,1107254 +2023-08-24,106.58000,106.58000,101.83000,102.11000,101.36500,-3.05%,1586010 +2023-08-25,102.66000,104.35000,101.61000,103.78000,103.02200,1.64%,1285540 +2023-08-28,104.46000,105.62000,103.79000,104.57000,103.80700,0.76%,917748 +2023-08-29,103.77000,107.66000,103.77000,107.37000,106.58600,2.68%,1435872 +2023-08-30,106.95000,108.27000,106.16000,107.37000,106.58600,,909192 +2023-08-31,106.66000,108.42000,106.66000,107.87000,107.19200,0.47%,1621136 +2023-09-01,109.02000,109.17000,107.58700,108.46000,107.77800,0.55%,624601 +2023-09-05,107.87000,107.98000,105.92500,106.62000,105.95000,-1.70%,1368250 +2023-09-06,106.02000,107.48000,104.88000,105.58000,104.91600,-0.98%,1463651 +2023-09-07,103.33000,104.00000,98.82000,99.69000,99.06300,-5.58%,3224263 +2023-09-08,99.46000,100.54000,98.98000,99.70000,99.07300,0.01%,1666717 +2023-09-11,101.00000,101.00000,97.61000,98.90000,98.27800,-0.80%,1404153 +2023-09-12,98.57000,99.78000,97.79000,97.83000,97.21500,-1.08%,1234986 +2023-09-13,97.04000,98.84400,97.00000,97.66000,97.04600,-0.17%,1620915 +2023-09-14,98.93000,99.02000,97.51900,97.96000,97.34400,0.31%,1133240 +2023-09-15,97.11000,97.35000,94.89000,95.49000,94.89000,-2.52%,3275571 +2023-09-18,95.13000,96.94000,94.92000,96.76000,96.15200,1.33%,1239465 +2023-09-19,96.67000,98.12000,96.11000,97.79000,97.17500,1.06%,2014263 +2023-09-20,98.41000,98.91000,95.91000,95.99000,95.38600,-1.84%,1161016 +2023-09-21,95.38000,96.65000,95.20500,95.61000,95.00900,-0.40%,1487824 +2023-09-22,96.61000,97.05000,95.18000,95.40000,94.80000,-0.22%,1019824 +2023-09-25,95.00000,96.82000,94.94000,96.44000,95.83400,1.09%,966544 +2023-09-26,97.32000,97.62000,95.52000,95.83000,95.22700,-0.63%,1410573 +2023-09-27,96.85000,97.34000,95.50000,96.48000,95.87300,0.68%,1849857 +2023-09-28,96.39000,100.67000,96.24500,99.68000,99.05300,3.32%,1583879 +2023-09-29,101.11000,101.53000,100.26000,100.46000,99.82800,0.78%,1331275 +2023-10-02,100.51000,101.62500,99.66000,100.67000,100.03700,0.21%,1357751 +2023-10-03,100.10000,100.85000,97.88000,98.56000,97.94000,-2.10%,1152460 +2023-10-04,99.15000,100.72000,98.34000,100.27000,99.64000,1.73%,1002696 +2023-10-05,99.78000,100.94500,98.26000,99.54000,98.91400,-0.73%,1069853 +2023-10-06,98.76000,101.40000,97.97000,100.67000,100.03700,1.14%,1242234 +2023-10-09,99.39000,99.54000,97.96500,99.05000,98.42700,-1.61%,953434 +2023-10-10,99.23000,100.62500,99.00000,99.59000,98.96400,0.55%,1241764 +2023-10-11,99.75000,100.43000,98.53000,99.56000,98.93400,-0.03%,991504 +2023-10-12,99.57000,101.46500,98.51000,99.39000,98.76500,-0.17%,1135532 +2023-10-13,99.50000,99.54000,95.28000,95.60000,94.99900,-3.81%,1532782 +2023-10-16,95.66000,97.28000,95.41500,97.00000,96.39000,1.46%,1900714 +2023-10-17,95.15000,97.42000,93.89000,96.52000,95.91300,-0.49%,1540281 +2023-10-18,94.62000,95.41000,93.08000,94.08000,93.48900,-2.53%,1410879 +2023-10-19,94.89000,95.21000,92.27000,92.74000,92.15700,-1.42%,1927257 +2023-10-20,92.33000,93.22000,91.53000,91.74000,91.16300,-1.08%,1264047 +2023-10-23,91.00000,92.81000,90.65000,90.92000,90.34800,-0.89%,1325079 +2023-10-24,91.29000,92.13000,90.44000,91.61000,91.03400,0.76%,1342904 +2023-10-25,90.86000,91.12500,86.52000,87.91000,87.35700,-4.04%,2722903 +2023-10-26,85.40000,89.79000,84.78000,85.12000,84.58500,-3.17%,2954349 +2023-10-27,84.83000,85.25500,82.76000,83.84000,83.31300,-1.50%,2015579 +2023-10-30,83.82000,84.20000,81.95000,83.46000,82.93500,-0.45%,1656281 +2023-10-31,83.39000,84.06600,82.65000,83.27000,82.74600,-0.23%,1540190 +2023-11-01,83.27000,83.50000,81.07500,82.76000,82.24000,-0.61%,2091199 +2023-11-02,83.78000,86.73000,83.74000,85.90000,85.36000,3.79%,2277642 +2023-11-03,87.14000,88.34000,86.86000,87.70000,87.14900,2.10%,1606806 +2023-11-06,88.13000,88.38500,86.64000,87.61000,87.05900,-0.10%,1250204 +2023-11-07,87.58000,87.96500,86.75000,87.03000,86.48300,-0.66%,1284287 +2023-11-08,86.97000,87.38000,86.05500,86.38000,85.83700,-0.75%,1434389 +2023-11-09,86.93000,87.01000,84.66000,84.93000,84.39600,-1.68%,2676726 +2023-11-10,86.01000,88.46300,85.20000,88.12000,87.56600,3.76%,1798310 +2023-11-13,87.43000,87.91000,85.75000,86.62000,86.07500,-1.70%,1703253 +2023-11-14,89.54000,90.86400,89.15000,90.65000,90.08000,4.65%,2095376 +2023-11-15,91.11000,92.49000,90.43000,91.37000,90.79600,0.79%,1371904 +2023-11-16,91.24000,91.78500,90.38000,90.74000,90.17000,-0.69%,1995620 +2023-11-17,91.01000,92.10000,90.58000,92.09000,91.51100,1.49%,1330909 +2023-11-20,92.32000,93.36000,91.97000,93.08000,92.49500,1.08%,1665693 +2023-11-21,92.76000,93.21500,91.27000,91.76000,91.18300,-1.42%,1427121 +2023-11-22,92.78000,93.93000,91.97000,92.44000,91.85900,0.74%,1306388 +2023-11-24,92.38000,92.81000,92.15000,92.49000,92.01800,0.05%,472339 +2023-11-27,91.73000,92.45400,91.13000,91.93000,91.46100,-0.61%,818525 +2023-11-28,91.43000,91.98000,90.53000,91.24000,90.77400,-0.75%,1063666 +2023-11-29,92.60000,94.16500,92.47000,92.76000,92.28600,1.67%,1724740 +2023-11-30,92.94000,93.55000,91.28500,92.23000,91.75900,-0.57%,2072944 +2023-12-01,91.76000,93.91400,91.12000,93.86000,93.38100,1.77%,934553 +2023-12-04,93.12000,93.44500,91.27000,93.16000,92.68400,-0.75%,1381401 +2023-12-05,92.21000,92.22000,90.24000,91.24000,90.77400,-2.06%,1352649 +2023-12-06,92.67000,93.24300,91.12000,91.22000,90.75400,-0.02%,1601115 +2023-12-07,91.91000,93.03000,91.11000,92.61000,92.13700,1.52%,1331933 +2023-12-08,92.26000,93.57000,91.84000,92.29000,91.81900,-0.35%,1688281 +2023-12-11,93.36000,97.34000,93.36000,96.73000,96.23600,4.81%,2222152 +2023-12-12,96.34000,97.17000,96.09000,96.34000,95.84800,-0.40%,912974 +2023-12-13,96.18000,99.03000,95.54000,98.16000,97.65900,1.89%,1403175 +2023-12-14,99.49000,105.66000,99.49000,105.39000,104.85200,7.37%,3680689 +2023-12-15,104.18000,106.25000,104.10000,105.16000,104.62300,-0.22%,4609903 +2023-12-18,105.07000,105.47000,103.64000,105.28000,104.74300,0.11%,2556813 +2023-12-19,106.00000,106.94000,105.47500,105.88000,105.33900,0.57%,1379336 +2023-12-20,105.07000,106.76000,103.43000,103.61000,103.08100,-2.14%,1870695 +2023-12-21,105.99000,107.02000,105.68000,106.59000,106.04600,2.88%,1812146 +2023-12-22,107.00000,107.82000,106.55000,107.63000,107.08100,0.98%,832239 +2023-12-26,108.08000,110.85000,108.08000,110.35000,109.78700,2.53%,1389047 +2023-12-27,111.00000,111.24500,109.79000,110.75000,110.18500,0.36%,1261621 +2023-12-28,111.07000,111.18000,109.92000,110.44000,109.87600,-0.28%,874558 +2023-12-29,109.94000,110.64200,108.35000,108.52000,107.96600,-1.74%,1365788 +2024-01-02,107.00000,107.00000,103.64000,104.77000,104.23500,-3.46%,2383862 +2024-01-03,102.71000,103.09000,101.08000,101.75000,101.23100,-2.88%,1376820 +2024-01-04,100.19000,102.53000,99.95000,101.58000,101.06100,-0.17%,1442006 +2024-01-05,101.70000,103.17000,101.57000,102.77000,102.24500,1.17%,1404438 +2024-01-08,103.18000,106.04000,103.07000,105.89000,105.34900,3.04%,1421639 +2024-01-09,104.36000,105.80000,104.16000,105.24000,104.70300,-0.61%,1055069 +2024-01-10,105.46000,105.50000,103.29000,104.88000,104.34500,-0.34%,1148126 +2024-01-11,104.83000,105.68000,102.96000,105.10000,104.56300,0.21%,1803548 +2024-01-12,105.00000,106.11500,103.61000,104.81000,104.27500,-0.28%,1191076 +2024-01-16,103.99000,105.31000,103.21000,104.09000,103.55900,-0.69%,1670982 +2024-01-17,102.48000,103.00000,100.75000,102.86000,102.33500,-1.18%,1366144 +2024-01-18,104.80000,106.43000,104.34000,106.02000,105.47900,3.07%,2416581 +2024-01-19,107.24000,109.07500,105.64000,108.72000,108.16500,2.55%,1934579 +2024-01-22,110.00000,111.96000,108.99000,110.09000,109.52800,1.26%,1827946 +2024-01-23,110.60000,111.51000,109.39000,111.24000,110.67200,1.04%,1173330 +2024-01-24,112.05000,113.60000,110.46000,110.67000,110.10500,-0.51%,1920852 +2024-01-25,112.68000,112.71000,109.76000,109.95000,109.38900,-0.65%,2007847 +2024-01-26,108.74000,108.82000,104.81800,105.46000,104.92200,-4.08%,2095712 +2024-01-29,104.21000,106.33500,104.09000,106.07000,105.52800,0.58%,1721063 +2024-01-30,104.89000,106.43500,104.32000,104.59000,104.05600,-1.40%,2111127 +2024-01-31,95.49000,98.79000,92.29000,96.59000,96.09700,-7.65%,6316152 +2024-02-01,97.13000,97.13000,93.37000,95.14000,94.65400,-1.50%,2896371 +2024-02-02,94.95000,96.69000,93.87000,96.37000,95.87800,1.29%,1808983 +2024-02-05,96.31000,97.17000,94.64000,96.25000,95.75900,-0.12%,1957764 +2024-02-06,96.67000,97.79000,96.22500,97.75000,97.25100,1.56%,1543380 +2024-02-07,98.64000,98.64000,96.31000,97.51000,97.01200,-0.25%,1380280 +2024-02-08,97.40000,99.57000,97.40000,98.47000,97.96700,0.98%,1888028 +2024-02-09,99.32000,102.42000,98.81000,102.31000,101.78800,3.90%,1653911 +2024-02-12,102.25000,104.77000,101.90500,102.91000,102.38500,0.59%,1362076 +2024-02-13,99.36000,100.06500,97.47000,98.91000,98.40500,-3.89%,1886370 +2024-02-14,100.20000,101.81000,100.02000,101.57000,101.05100,2.69%,1454066 +2024-02-15,103.59000,103.94500,101.70000,102.56000,102.15600,0.97%,2115859 +2024-02-16,103.17000,104.09500,101.63000,102.24000,101.83700,-0.31%,1608844 +2024-02-20,100.61000,101.80500,98.84000,100.17000,99.77500,-2.02%,1446230 +2024-02-21,98.27000,99.61000,97.80500,99.58000,99.18800,-0.59%,1110839 +2024-02-22,101.51000,103.34000,100.34500,102.48000,102.07600,2.91%,1858491 +2024-02-23,102.49000,102.72000,100.03000,100.14000,99.74500,-2.28%,1451194 +2024-02-26,100.90000,102.56000,100.19000,102.15000,101.74700,2.01%,1272777 +2024-02-27,102.91000,102.91000,100.04000,100.27000,99.87500,-1.84%,1675465 +2024-02-28,98.99000,100.69000,98.76000,100.35000,99.95400,0.08%,1226244 +2024-02-29,101.91000,103.84000,101.41000,103.59000,103.18200,3.23%,2391925 +2024-03-01,104.06000,106.79000,102.76000,105.88000,105.46300,2.21%,2008891 +2024-03-04,106.64000,106.92500,105.43000,105.83000,105.41300,-0.05%,1252254 +2024-03-05,104.71000,105.42000,102.43000,103.76000,103.35100,-1.96%,1264980 +2024-03-06,105.99000,107.77500,105.76000,106.75000,106.32900,2.88%,1497444 +2024-03-07,107.23000,110.55000,107.04000,109.99000,109.55600,3.04%,1576770 +2024-03-08,110.56000,110.92000,106.08000,106.12000,105.70200,-3.52%,1632683 +2024-03-11,105.81000,106.60000,104.56000,106.35000,105.93100,0.22%,1565567 +2024-03-12,107.04000,108.42000,105.25400,108.20000,107.77400,1.74%,1504547 +2024-03-13,106.69000,108.32000,104.81000,105.45000,105.03400,-2.54%,1808338 +2024-03-14,105.83000,106.23000,102.74000,103.85000,103.44100,-1.52%,1610662 +2024-03-15,102.61000,104.34000,102.53400,103.06000,102.65400,-0.76%,3409721 +2024-03-18,104.25000,105.24000,102.69000,102.86000,102.45500,-0.19%,1767191 +2024-03-19,101.82000,103.79000,101.50200,103.48000,103.07200,0.60%,2253305 +2024-03-20,104.15000,107.80000,104.15000,107.11000,106.68800,3.51%,2435238 +2024-03-21,109.36000,113.00000,108.85000,111.45000,111.01100,4.05%,2562707 +2024-03-22,110.92000,112.27000,110.67000,110.75000,110.31400,-0.63%,1812701 +2024-03-25,108.79000,110.25000,108.62000,108.90000,108.47100,-1.67%,1561847 +2024-03-26,109.18000,110.22000,107.99000,108.14000,107.71400,-0.70%,1732737 +2024-03-27,108.99000,111.68000,108.52000,111.54000,111.10000,3.14%,1256523 +2024-03-28,111.64000,113.28000,111.57000,112.83000,112.38500,1.16%,2046945 +2024-04-01,112.85000,114.83000,111.88000,112.95000,112.50500,0.11%,1331677 +2024-04-02,111.27000,111.68500,109.28000,110.14000,109.70600,-2.49%,1176685 +2024-04-03,108.96000,110.41500,108.48000,108.85000,108.42100,-1.17%,1548775 +2024-04-04,110.66000,111.05000,105.61000,105.95000,105.53200,-2.66%,2336369 +2024-04-05,105.87000,107.73000,105.70000,107.27000,106.84700,1.25%,1132835 +2024-04-08,107.96000,109.16000,107.66500,107.82000,107.39500,0.51%,1154390 +2024-04-09,108.94000,111.26000,108.70500,111.19000,110.75200,3.13%,1377132 +2024-04-10,108.35000,109.08500,105.77000,106.40000,105.98100,-4.31%,1516986 +2024-04-11,107.68000,109.53000,105.82000,109.46000,109.02900,2.88%,1905329 +2024-04-12,107.61000,108.72000,105.24000,105.87000,105.45300,-3.28%,1841357 +2024-04-15,107.44000,107.98500,103.94000,104.42000,104.00800,-1.37%,1605171 +2024-04-16,104.96000,106.19000,103.89000,104.93000,104.51600,0.49%,1269363 +2024-04-17,104.62000,104.92500,101.54000,102.07000,101.66800,-2.73%,2237572 +2024-04-18,101.42000,102.56000,100.02000,100.20000,99.80500,-1.83%,2113848 +2024-04-19,100.13000,100.66000,95.80000,95.97000,95.59200,-4.22%,2920024 +2024-04-22,97.10000,98.70000,96.20000,97.76000,97.37500,1.87%,2302910 +2024-04-23,98.05000,100.35000,98.05000,99.85000,99.45600,2.14%,1927842 +2024-04-24,102.09000,102.67000,99.47000,100.70000,100.30300,0.85%,2437323 +2024-04-25,107.42000,109.84000,104.00000,108.91000,108.48100,8.15%,7876568 +2024-04-26,110.44000,114.67000,110.27000,114.13000,113.68000,4.79%,5205516 +2024-04-29,114.14000,118.64000,114.00000,118.29000,117.82400,3.64%,2185257 +2024-04-30,117.37000,118.83000,116.25000,116.32000,115.86200,-1.67%,2337678 +2024-05-01,115.05000,117.23000,111.79000,113.74000,113.29200,-2.22%,3360141 +2024-05-02,115.87000,117.60000,114.00500,117.39000,116.92700,3.21%,2468922 +2024-05-03,120.06000,121.86000,119.10000,120.44000,119.96500,2.60%,2694180 +2024-05-06,121.20000,122.28000,120.16500,121.95000,121.46900,1.25%,2078577 +2024-05-07,123.04000,123.65000,120.78000,121.09000,120.61300,-0.71%,2750511 +2024-05-08,119.00000,120.76000,118.47000,120.43000,119.95500,-0.55%,1795008 +2024-05-09,120.56000,123.10000,120.26000,122.61000,122.12700,1.81%,1927046 +2024-05-10,123.72000,124.10000,122.24000,122.92000,122.43600,0.25%,1386250 +2024-05-13,123.00000,125.94000,122.90500,124.85000,124.35800,1.57%,2206341 +2024-05-14,124.81000,127.37900,124.81000,127.11000,126.60900,1.81%,1738851 +2024-05-15,129.33000,132.65000,128.52000,131.95000,131.43000,3.81%,3351708 +2024-05-16,131.73000,132.76000,131.17000,131.49000,130.97200,-0.35%,2407878 +2024-05-17,132.59000,133.45500,130.90000,131.91000,131.39000,0.32%,1968118 +2024-05-20,135.00000,140.22000,134.69000,139.51000,138.96000,5.76%,3406257 +2024-05-21,137.75000,140.64000,137.39000,140.27000,139.83700,0.54%,1913828 +2024-05-22,140.73000,143.01000,139.68500,142.86000,142.41900,1.85%,2062318 +2024-05-23,145.22000,145.64000,138.93000,140.25000,139.81700,-1.83%,2292529 +2024-05-24,141.19000,145.01000,141.19000,144.01000,143.56500,2.68%,2134235 +2024-05-28,144.22000,146.52500,143.04000,145.23000,144.78100,0.85%,2087705 +2024-05-29,142.43000,144.12000,141.72000,141.87000,141.43200,-2.31%,2079801 +2024-05-30,142.08000,142.66000,140.13000,141.27000,140.83400,-0.42%,2274538 +2024-05-31,141.33000,142.66000,135.95500,140.94000,140.50500,-0.23%,3212785 +2024-06-03,143.84000,145.64000,138.95000,141.02000,140.58400,0.06%,1730511 +2024-06-04,140.35000,141.78000,138.57000,139.62000,139.18900,-0.99%,2583465 +2024-06-05,142.00000,145.54000,141.06000,145.39000,144.94100,4.13%,2182867 +2024-06-06,144.26000,144.71000,142.81000,143.23000,142.78800,-1.49%,1319090 +2024-06-07,142.82000,144.43000,139.43000,140.90000,140.46500,-1.63%,1253149 +2024-06-10,139.30000,144.17000,139.30000,143.08000,142.63800,1.55%,1467737 +2024-06-11,142.01000,144.56000,141.21000,144.45000,144.00400,0.96%,1238693 +2024-06-12,147.48000,152.23000,147.10000,148.86000,148.40000,3.05%,2573486 +2024-06-13,145.44000,148.06500,144.86000,147.64000,147.18400,-0.82%,1282597 +2024-06-14,144.88000,146.51000,144.69000,145.06000,144.61200,-1.75%,1060211 +2024-06-17,144.57000,144.99000,141.50000,144.74000,144.29300,-0.22%,2452041 +2024-06-18,147.31000,151.95000,146.98000,151.75000,151.28100,4.84%,2893408 +2024-06-20,150.52000,150.84000,146.18000,147.95000,147.49300,-2.50%,3293628 +2024-06-21,147.60000,149.54000,146.27000,148.45000,147.99100,0.34%,6175742 +2024-06-24,146.73000,148.89500,145.27000,145.53000,145.08000,-1.97%,1785668 +2024-06-25,145.81000,148.01500,144.28000,147.57000,147.11400,1.40%,2016795 +2024-06-26,147.27000,148.00000,144.77000,146.87000,146.41600,-0.47%,1343430 +2024-06-27,147.00000,148.25000,145.83000,147.57000,147.11400,0.48%,1365439 +2024-06-28,148.85500,151.52000,146.37000,148.29000,147.83200,0.49%,2826304 +2024-07-01,148.00000,148.77000,145.45000,147.77000,147.31400,-0.35%,1159666 +2024-07-02,147.00000,150.74000,145.43000,149.60000,149.13800,1.24%,1203684 +2024-07-03,150.00000,152.67000,148.84000,151.70000,151.23100,1.40%,990174 +2024-07-05,152.67000,152.67000,149.90000,151.20000,150.73300,-0.33%,929893 +2024-07-08,152.16000,154.90000,151.82000,154.17000,153.69400,1.96%,1518957 +2024-07-09,154.64000,156.11000,153.10000,153.48000,153.00600,-0.45%,1223329 +2024-07-10,154.36000,159.61000,153.82000,159.13000,158.63800,3.68%,1783264 +2024-07-11,161.22000,161.22000,154.47000,154.80000,154.32200,-2.72%,2082692 +2024-07-12,155.98000,158.86000,154.56000,156.33000,155.84700,0.99%,1907461 +2024-07-15,157.18000,161.15000,157.08000,159.49000,158.99700,2.02%,2113515 +2024-07-16,161.21000,163.20500,158.96500,163.00000,162.49600,2.20%,1472093 +2024-07-17,158.65000,159.68000,152.16000,152.35000,151.87900,-6.53%,3141796 +2024-07-18,151.83000,153.53000,147.14000,149.52000,149.05800,-1.86%,2945675 +2024-07-19,149.02000,150.28000,146.00000,146.42000,145.96800,-2.07%,2001005 +2024-07-22,151.00000,155.18000,149.10000,154.46000,153.98300,5.49%,2252076 +2024-07-23,151.84000,154.14000,151.56500,152.27000,151.80000,-1.42%,1309077 +2024-07-24,149.62000,150.70000,143.18000,143.54000,143.09700,-5.73%,3150209 +2024-07-25,128.44200,129.97100,120.35000,124.33500,123.95100,-13.38%,6539001 +2024-07-26,125.16000,126.59000,123.03000,126.46000,126.06900,1.71%,2617182 +2024-07-29,128.37000,130.27000,127.14000,127.93000,127.53500,1.16%,1744283 +2024-07-30,128.59000,128.70000,120.10000,121.34000,120.96500,-5.15%,2812505 +2024-07-31,126.75000,131.58000,125.93000,131.16000,130.75500,8.09%,4440788 +2024-08-01,128.77000,131.61500,119.65000,121.74000,121.36400,-7.18%,3950743 +2024-08-02,119.75000,120.00000,115.71500,117.27000,116.90800,-3.67%,3522573 +2024-08-05,111.16000,119.62000,109.15000,116.39000,116.03000,-0.75%,2726134 +2024-08-06,117.09000,122.20000,116.33000,118.32000,117.95400,1.66%,1623831 +2024-08-07,121.99000,123.18000,113.50000,114.25000,113.89700,-3.44%,2599887 +2024-08-08,118.31000,123.08000,115.32000,122.88000,122.50000,7.55%,2255272 +2024-08-09,121.73000,123.24000,120.01000,121.72000,121.34400,-0.94%,1188985 +2024-08-12,122.65000,123.83000,120.49000,122.32000,121.94200,0.49%,989525 +2024-08-13,123.64000,127.40000,122.92000,127.08000,126.68700,3.89%,1730421 +2024-08-14,127.53000,128.35000,123.51000,125.25000,124.86300,-1.44%,1323678 +2024-08-15,129.16000,132.45000,127.85000,131.73000,131.32300,5.17%,2169436 +2024-08-16,131.40000,133.49000,129.54000,133.12000,132.70900,1.06%,1338232 +2024-08-19,132.36000,134.15000,130.29000,133.98000,133.56600,0.65%,1347868 +2024-08-20,132.68500,134.54400,130.12000,131.73000,131.32300,-1.68%,1671932 +2024-08-21,133.25000,136.59000,132.21500,135.41000,134.99200,2.79%,1409437 +2024-08-22,135.85000,136.17400,130.54000,131.20000,130.79500,-3.11%,1815117 +2024-08-23,133.81000,137.52000,133.01000,135.94000,135.52000,3.61%,1847085 +2024-08-26,135.46000,135.79000,132.52000,133.00000,132.58900,-2.16%,1648818 +2024-08-27,132.09000,136.05000,130.63000,134.98000,134.56300,1.49%,1066232 +2024-08-28,134.14000,135.77000,130.59000,132.31000,131.90100,-1.98%,1352705 +2024-08-29,134.16000,138.09000,132.82000,133.96000,133.54600,1.25%,1496235 +2024-08-30,136.84000,137.81000,134.49000,136.73000,136.30800,2.07%,1497084 +2024-09-03,133.49000,134.31500,123.79000,124.54000,124.15500,-8.92%,3193900 +2024-09-04,123.64000,128.40000,122.63000,126.76000,126.36800,1.78%,1630540 +2024-09-05,124.02000,128.02000,123.95000,126.10000,125.83000,-0.52%,1317141 +2024-09-06,124.91000,125.86500,119.81000,121.45000,121.19000,-3.69%,2298602 +2024-09-09,123.88000,124.83500,121.95000,124.20000,123.93400,2.26%,1618800 +2024-09-10,124.70000,125.62000,121.91000,125.37000,125.10200,0.94%,904658 +2024-09-11,125.78000,131.86000,124.36000,131.51000,131.22900,4.90%,2644649 +2024-09-12,130.96000,131.44000,127.28500,128.19000,127.91600,-2.52%,1478708 +2024-09-13,129.17000,132.24000,128.83500,131.23000,130.94900,2.37%,1122722 +2024-09-16,128.34000,129.51500,124.59000,127.98000,127.70600,-2.48%,1974147 +2024-09-17,129.62000,131.63600,128.67000,129.71000,129.43200,1.35%,1142865 +2024-09-18,130.56000,132.18000,127.63000,127.86000,127.58600,-1.43%,1361423 +2024-09-19,133.98000,135.97000,131.39000,133.82000,133.53400,4.66%,2522550 +2024-09-20,132.21000,132.67000,128.09000,128.95000,128.67400,-3.64%,4334442 +2024-09-23,129.99000,130.53000,128.91000,129.69000,129.41200,0.57%,1115990 +2024-09-24,131.56000,131.85000,129.41000,131.02000,130.74000,1.03%,965480 +2024-09-25,129.85000,132.38000,129.59500,130.63000,130.35000,-0.30%,1736544 +2024-09-26,136.76000,138.41000,133.00000,137.41000,137.11600,5.19%,2101416 +2024-09-27,137.72000,138.43000,133.72000,134.64000,134.35200,-2.02%,1701936 +2024-09-30,132.93000,134.30000,131.37000,133.93000,133.64300,-0.53%,1261931 +2024-10-01,132.80000,133.85000,127.82000,128.99000,128.71400,-3.69%,2249547 +2024-10-02,129.68000,134.00000,128.90700,131.44000,131.15900,1.90%,1307909 +2024-10-03,129.65000,132.50000,128.37000,129.01000,128.73400,-1.85%,1409681 +2024-10-04,132.00000,132.28000,129.25000,130.50000,130.22100,1.15%,1247100 +2024-10-07,129.33000,131.07500,128.24000,129.51000,129.23300,-0.76%,927255 +2024-10-08,129.77000,130.32000,128.29000,129.40000,129.12300,-0.08%,1071868 +2024-10-09,129.14000,131.29300,129.10500,130.47000,130.19100,0.83%,1434370 +2024-10-10,128.48000,129.38000,127.27000,128.94000,128.66400,-1.17%,986472 +2024-10-11,128.30000,132.23000,128.30000,131.91000,131.62800,2.30%,1186795 +2024-10-14,131.68000,134.16000,131.60500,133.64000,133.35400,1.31%,1423717 +2024-10-15,133.53000,135.36000,126.58000,127.36000,127.08700,-4.70%,2843588 +2024-10-16,130.88000,130.88000,126.77000,127.00000,126.72800,-0.28%,1466383 +2024-10-17,130.19000,130.75000,127.12000,127.21000,126.93800,0.17%,1915921 +2024-10-18,127.83000,128.13500,125.23000,126.04000,125.77000,-0.92%,1729392 +2024-10-21,125.69000,126.39000,124.53000,125.93000,125.66000,-0.09%,2303145 +2024-10-22,125.55000,126.26000,124.96000,125.36000,125.09200,-0.45%,2217496 +2024-10-23,124.61000,126.55000,122.53500,124.43000,124.16400,-0.74%,2821684 +2024-10-24,118.20000,118.29500,109.53000,110.72000,110.48300,-11.02%,7147997 +2024-10-25,111.19000,113.52000,110.99000,111.75000,111.51100,0.93%,3573702 +2024-10-28,111.85000,112.13500,110.22000,111.33000,111.09200,-0.38%,2672071 +2024-10-29,111.33000,113.80000,111.00000,113.24000,112.99800,1.72%,2284538 +2024-10-30,111.48000,112.77000,109.42000,109.48000,109.24600,-3.32%,2861371 +2024-10-31,109.06000,109.82000,105.53000,106.21000,105.98300,-2.99%,3392648 +2024-11-01,106.68000,107.84000,106.11000,106.49000,106.26200,0.26%,2352075 +2024-11-04,104.93000,106.13000,104.06500,104.27000,104.04700,-2.08%,1830656 +2024-11-05,104.22000,105.56000,103.72000,105.45000,105.22400,1.13%,3265716 +2024-11-06,108.30000,109.84000,107.14000,109.00000,108.76700,3.37%,2250134 +2024-11-07,111.14000,112.44000,110.61000,111.64000,111.40100,2.42%,1761142 +2024-11-08,110.22000,111.28000,109.52500,110.89000,110.65300,-0.67%,1721185 +2024-11-11,110.53000,110.63000,107.00000,108.81000,108.57700,-1.88%,2027276 +2024-11-12,109.91000,110.23000,107.16000,108.33000,108.09800,-0.44%,2213407 +2024-11-13,107.08000,108.64000,106.00000,106.38000,106.15200,-1.80%,1780915 +2024-11-14,107.99000,108.15000,106.18000,106.52000,106.29200,0.13%,1502708 +2024-11-15,104.00000,105.26000,102.25000,102.58000,102.36000,-3.70%,3091875 +2024-11-18,102.40000,104.36000,102.26000,104.15000,103.92700,1.53%,2865371 +2024-11-19,103.64000,104.05000,102.30000,102.80000,102.58000,-1.30%,2031814 +2024-11-20,102.29000,103.79000,101.88000,103.58000,103.35800,0.76%,2315667 +2024-11-21,104.54000,105.96500,103.40000,105.52000,105.29400,1.87%,2568542 +2024-11-22,105.12000,108.25000,105.07000,108.21000,107.97800,2.55%,1651590 +2024-11-25,110.72000,112.28000,109.33500,110.67000,110.55300,2.27%,2118405 +2024-11-26,112.11000,112.13000,108.07000,109.06000,108.94500,-1.45%,1768350 +2024-11-27,109.53000,109.78000,106.13000,108.09000,107.97600,-0.89%,1370706 +2024-11-29,109.95000,112.32000,109.81000,110.00000,109.88400,1.77%,1437423 +2024-12-02,110.04000,113.85000,110.04000,113.20000,113.08000,2.91%,2785730 +2024-12-03,111.56000,116.10000,111.22500,115.47000,115.34800,2.01%,2669777 +2024-12-04,118.01000,118.11000,114.66100,116.89000,116.76600,1.23%,2628831 +2024-12-05,116.21000,117.08000,113.03000,113.72000,113.60000,-2.71%,1924453 +2024-12-06,114.99000,119.78000,114.50000,118.51000,118.38500,4.21%,3466793 +2024-12-09,119.11000,122.61500,117.70000,119.56000,119.43300,0.89%,2829053 +2024-12-10,121.15000,121.15000,116.13500,117.03000,116.90600,-2.12%,2358874 +2024-12-11,118.78000,121.36000,117.91000,120.20000,120.07300,2.71%,2361063 +2024-12-12,119.35000,121.56500,117.79000,120.95000,120.82200,0.62%,2256761 +2024-12-13,122.92000,124.42000,121.81000,123.22000,123.09000,1.88%,3953933 +2024-12-16,127.92000,130.20000,125.03000,129.48000,129.34300,5.08%,3368933 +2024-12-17,129.02000,130.28000,126.73000,128.01000,127.87500,-1.14%,2285754 +2024-12-18,129.94000,133.34000,122.94000,123.77000,123.63900,-3.31%,3467965 +2024-12-19,127.89000,130.10000,124.73000,125.19000,125.05700,1.15%,3295178 +2024-12-20,124.61000,129.04000,123.46000,125.95000,125.81700,0.61%,7149833 +2024-12-23,126.08500,128.87000,125.77000,128.47000,128.33400,2.00%,2080754 +2024-12-24,128.92000,130.16700,128.40000,129.96000,129.82200,1.16%,716893 +2024-12-26,129.64000,131.88000,128.89000,130.84000,130.70200,0.68%,1397969 +2024-12-27,129.62000,130.04000,127.61500,128.54000,128.40400,-1.76%,1640243 +2024-12-30,125.97000,128.26000,124.67000,126.70000,126.56600,-1.43%,1893806 +2024-12-31,126.81000,128.11000,125.25000,125.92000,125.78700,-0.62%,1283439 +2025-01-02,126.76000,128.44500,125.73000,126.56000,126.42600,0.51%,1756866 +2025-01-03,127.00000,131.39000,126.21000,130.60000,130.46200,3.19%,2130796 +2025-01-06,135.53500,140.66000,135.31000,140.00000,139.85200,7.20%,3888483 +2025-01-07,141.27000,144.16000,137.38000,138.82000,138.67300,-0.84%,3228463 +2025-01-08,137.90000,138.59500,134.61000,137.15000,137.00500,-1.20%,2178440 +2025-01-10,136.29000,136.29000,132.40000,134.17000,134.02800,-2.17%,1928769 +2025-01-13,131.46000,133.64600,129.62000,133.22000,133.07900,-0.71%,1304539 +2025-01-14,134.24000,135.68800,132.27000,134.18000,134.03800,0.72%,1300071 +2025-01-15,136.24000,137.66000,134.69000,134.93000,134.78700,0.56%,1871202 +2025-01-16,137.42000,139.76000,135.57000,137.57000,137.42400,1.96%,1981428 +2025-01-17,140.00000,140.00000,137.71000,138.40000,138.25400,0.60%,2253855 +2025-01-21,135.00000,135.50000,130.18000,132.30000,132.16000,-4.41%,4083280 +2025-01-22,132.80000,136.24000,132.39000,134.80000,134.65700,1.89%,2262475 +2025-01-23,132.08000,132.61200,129.84000,131.83000,131.69000,-2.20%,2214253 +2025-01-24,132.00000,132.32200,129.27000,129.92000,129.78200,-1.45%,2254014 +2025-01-27,124.56200,125.39000,118.15000,120.27000,120.14300,-7.43%,5280377 +2025-01-28,120.51000,123.16500,118.55000,121.94500,121.81600,1.39%,2888662 +2025-01-29,122.90000,123.50500,120.94000,122.05000,121.92100,0.09%,2747405 +2025-01-30,102.00000,117.46000,100.77000,115.08000,114.95800,-5.71%,8838867 +2025-01-31,113.79000,118.89000,111.16000,115.79000,115.66700,0.62%,3707295 +2025-02-03,112.58000,113.12000,109.67000,111.09000,110.97200,-4.06%,3401599 +2025-02-04,111.49000,112.48500,110.03000,111.67000,111.55200,0.52%,3055497 +2025-02-05,110.77000,113.38000,110.53000,112.61000,112.49100,0.84%,2845327 +2025-02-06,112.88000,114.12000,111.69000,114.07000,113.94900,1.30%,2233417 +2025-02-07,114.08000,114.61000,111.50000,113.23000,113.11000,-0.74%,1938343 +2025-02-10,114.81000,115.06000,112.83000,114.06000,113.93900,0.73%,1549820 +2025-02-11,113.03000,114.71500,112.26000,112.72000,112.60100,-1.17%,1697347 +2025-02-12,109.78000,111.93000,109.40000,111.54000,111.42200,-1.05%,1592583 +2025-02-13,111.77000,113.21000,111.17000,112.84000,112.72100,1.17%,1755411 +2025-02-14,112.26000,113.64000,112.07000,113.25000,113.25000,0.36%,1838594 +2025-02-18,114.66000,115.96000,113.56500,115.08000,115.08000,1.62%,2607601 +2025-02-19,114.60000,116.60000,114.43000,115.90000,115.90000,0.71%,1583623 +2025-02-20,116.16500,118.76000,116.06000,118.55000,118.55000,2.29%,2424251 +2025-02-21,119.33500,120.63500,114.63000,115.91000,115.91000,-2.23%,2493971 +2025-02-24,116.12000,116.49000,112.78000,113.58000,113.58000,-2.01%,2249077 +2025-02-25,114.09000,114.50000,110.96000,111.35000,111.35000,-1.96%,2292542 +2025-02-26,113.00000,116.74000,112.35000,114.81000,114.81000,3.11%,3419460 +2025-02-27,115.55000,116.42000,108.73000,108.81000,108.81000,-5.23%,3028397 +2025-02-28,109.39000,111.35500,107.42000,109.86000,109.86000,0.96%,2831605 +2025-03-03,110.96000,111.69000,104.92500,105.78000,105.78000,-3.71%,3731222 +2025-03-04,106.13000,109.66000,103.22000,107.23000,107.23000,1.37%,3543707 +2025-03-05,108.00000,110.69000,106.65000,110.21000,110.21000,2.78%,2388775 +2025-03-06,106.97000,109.66900,105.13000,105.39000,105.39000,-4.37%,3451700 +2025-03-07,106.14000,108.83900,104.35100,108.54000,108.54000,2.99%,2402810 +2025-03-10,105.95000,106.05000,102.44000,104.97000,104.97000,-3.29%,3051628 +2025-03-11,91.89000,94.37000,82.98000,87.07000,87.07000,-17.05%,12239385 +2025-03-12,89.02500,89.03500,86.22000,86.74000,86.74000,-0.38%,7114344 +2025-03-13,86.22000,87.66500,83.93000,85.33000,85.33000,-1.63%,4470493 +2025-03-14,85.94000,86.91000,84.01000,86.74000,86.74000,1.65%,5429146 +2025-03-17,87.15000,90.86000,87.15000,90.17000,90.17000,3.95%,3563205 +2025-03-18,88.72000,89.65900,87.84000,88.87000,88.87000,-1.44%,3674772 +2025-03-19,88.69000,90.46000,87.46000,88.51000,88.51000,-0.41%,2919663 +2025-03-20,87.63000,89.37000,87.57500,88.18000,88.18000,-0.37%,2471233 +2025-03-21,86.58800,88.39000,85.36000,87.51000,87.51000,-0.76%,5921212 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TRMB-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TRMB-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..cf191905ed37a8f9788abb0954cdac925fbad8e2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TRMB-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,25.75000,25.77000,25.57000,25.61000,25.61000,-0.60%,596546 +2015-03-25,25.60000,25.61000,24.71000,24.72000,24.72000,-3.48%,1190711 +2015-03-26,24.64000,24.74000,24.37000,24.42000,24.42000,-1.21%,1168278 +2015-03-27,24.45000,24.45000,24.18000,24.25000,24.25000,-0.70%,893592 +2015-03-30,24.40000,24.60000,24.23000,24.45000,24.45000,0.82%,1546389 +2015-03-31,24.37000,25.25000,24.32000,25.20000,25.20000,3.07%,1671289 +2015-04-01,25.18000,25.18000,24.57000,24.71000,24.71000,-1.94%,1151984 +2015-04-02,24.68000,25.00000,24.58000,24.68000,24.68000,-0.12%,809195 +2015-04-06,24.55000,24.90000,24.39800,24.75500,24.75500,0.30%,1522406 +2015-04-07,24.76000,25.02000,24.57000,24.70000,24.70000,-0.22%,1623801 +2015-04-08,24.75000,24.91300,24.40500,24.51000,24.51000,-0.77%,1470129 +2015-04-09,24.54000,25.41000,24.54000,25.39000,25.39000,3.59%,1490526 +2015-04-10,25.45000,25.77000,25.24400,25.76000,25.76000,1.46%,1029489 +2015-04-13,25.67000,25.80000,25.47000,25.48000,25.48000,-1.09%,645602 +2015-04-14,25.45000,25.49000,25.04000,25.20000,25.20000,-1.10%,1040094 +2015-04-15,25.32000,26.13000,25.22200,25.92000,25.92000,2.86%,1160247 +2015-04-16,25.89000,25.89000,25.57000,25.64000,25.64000,-1.08%,951986 +2015-04-17,25.41000,25.55000,24.93000,25.02000,25.02000,-2.42%,760132 +2015-04-20,25.19000,25.64000,25.19000,25.52000,25.52000,2.00%,639797 +2015-04-21,25.67000,25.70000,25.21000,25.57500,25.57500,0.22%,660298 +2015-04-22,25.55000,25.80500,25.31000,25.72500,25.72500,0.59%,622171 +2015-04-23,25.56000,25.81000,25.37200,25.72000,25.72000,-0.02%,523536 +2015-04-24,25.82000,25.97000,25.33000,25.38000,25.38000,-1.32%,502237 +2015-04-27,25.42000,25.82000,25.32000,25.80000,25.80000,1.65%,1531886 +2015-04-28,25.80000,25.80000,24.93000,25.11000,25.11000,-2.67%,1409260 +2015-04-29,24.91000,25.88000,24.90000,25.58000,25.58000,1.87%,1174602 +2015-04-30,25.47000,25.87000,25.10000,25.43000,25.43000,-0.59%,1743389 +2015-05-01,24.77000,26.36000,24.52100,26.26000,26.26000,3.26%,3680339 +2015-05-04,26.19000,26.25000,25.54000,25.62000,25.62000,-2.44%,1845848 +2015-05-05,25.49000,25.89000,25.32000,25.39000,25.39000,-0.90%,1514483 +2015-05-06,25.49000,25.56000,25.14000,25.34000,25.34000,-0.20%,1692875 +2015-05-07,25.13000,25.41000,25.13000,25.29000,25.29000,-0.20%,2055462 +2015-05-08,25.57000,25.82000,25.46000,25.49000,25.49000,0.79%,1043972 +2015-05-11,25.52000,25.72000,25.34000,25.50000,25.50000,0.04%,983969 +2015-05-12,25.48000,25.48000,25.00000,25.04000,25.04000,-1.80%,986301 +2015-05-13,25.03000,25.26000,24.77000,24.79000,24.79000,-1.00%,1495159 +2015-05-14,24.84000,25.21000,24.76000,25.18000,25.18000,1.57%,1786951 +2015-05-15,25.20000,25.33000,24.87000,24.91000,24.91000,-1.07%,1257817 +2015-05-18,24.85000,25.02000,24.61000,24.79000,24.79000,-0.48%,1411980 +2015-05-19,24.82000,24.86000,24.24000,24.42000,24.42000,-1.49%,2342937 +2015-05-20,24.40000,24.50000,24.18000,24.26000,24.26000,-0.66%,2381478 +2015-05-21,24.26000,24.46000,24.02000,24.10000,24.10000,-0.66%,1614404 +2015-05-22,24.10000,24.37000,24.01000,24.25000,24.25000,0.62%,1043106 +2015-05-26,24.16000,24.40000,23.78000,23.82000,23.82000,-1.77%,1312279 +2015-05-27,23.91000,24.02000,23.68000,23.85000,23.85000,0.13%,1589234 +2015-05-28,23.85000,24.04000,23.56000,23.82500,23.82500,-0.10%,1944504 +2015-05-29,23.80000,23.80000,23.36000,23.44000,23.44000,-1.62%,3912251 +2015-06-01,23.48000,23.63000,23.28000,23.45000,23.45000,0.04%,1886549 +2015-06-02,23.37000,23.71000,23.37000,23.60000,23.60000,0.64%,1785725 +2015-06-03,23.60000,23.93000,23.60000,23.84000,23.84000,1.02%,1931814 +2015-06-04,23.69000,23.83000,23.19000,23.19000,23.19000,-2.73%,1399781 +2015-06-05,23.20000,23.38000,22.96000,23.24000,23.24000,0.22%,1028482 +2015-06-08,23.19000,23.33000,22.51000,23.17000,23.17000,-0.30%,1226788 +2015-06-09,23.16000,23.31000,22.99000,23.01000,23.01000,-0.69%,695041 +2015-06-10,23.10000,23.29500,22.99000,23.17000,23.17000,0.70%,1338763 +2015-06-11,23.27000,23.27000,22.97000,23.10000,23.10000,-0.30%,1907594 +2015-06-12,22.98000,23.12000,22.85000,22.96000,22.96000,-0.61%,1198199 +2015-06-15,22.84000,22.88500,22.28000,22.79000,22.79000,-0.74%,1494973 +2015-06-16,22.72000,23.18000,22.50000,23.01000,23.01000,0.97%,3825259 +2015-06-17,23.04000,23.27000,22.71000,22.92000,22.92000,-0.39%,1851932 +2015-06-18,22.96000,23.52000,22.79000,23.49000,23.49000,2.49%,2286006 +2015-06-19,23.54000,23.60000,23.33000,23.57500,23.57500,0.36%,2326545 +2015-06-22,23.76000,23.76000,23.47000,23.64000,23.64000,0.28%,1185993 +2015-06-23,23.68000,23.81000,23.49000,23.66000,23.66000,0.08%,1164369 +2015-06-24,23.59000,23.69000,23.33000,23.43000,23.43000,-0.97%,1543797 +2015-06-25,23.45000,23.49400,23.17500,23.33000,23.33000,-0.43%,1318347 +2015-06-26,23.35000,23.59000,23.22000,23.48000,23.48000,0.64%,6014929 +2015-06-29,23.26000,23.49000,22.93000,23.01000,23.01000,-2.00%,1859295 +2015-06-30,23.20000,23.48000,23.03000,23.46000,23.46000,1.96%,2557453 +2015-07-01,23.59000,23.64000,23.10000,23.47000,23.47000,0.04%,3144276 +2015-07-02,23.81000,24.47000,23.47000,23.62000,23.62000,0.64%,1630389 +2015-07-06,23.40000,23.82000,23.28000,23.53000,23.53000,-0.38%,1647876 +2015-07-07,23.47000,23.53000,22.95000,23.39000,23.39000,-0.59%,1506345 +2015-07-08,23.18000,23.28000,22.99000,23.16000,23.16000,-0.98%,1629331 +2015-07-09,23.37000,23.48000,22.91000,22.91000,22.91000,-1.08%,1381117 +2015-07-10,23.08000,23.23800,22.87000,23.06000,23.06000,0.65%,891716 +2015-07-13,23.14000,23.64000,23.12000,23.61000,23.61000,2.39%,1025281 +2015-07-14,23.61000,23.81500,23.48000,23.75000,23.75000,0.59%,937320 +2015-07-15,23.79000,23.89000,23.46000,23.55000,23.55000,-0.84%,882702 +2015-07-16,23.61000,23.76000,23.46000,23.54000,23.54000,-0.04%,938497 +2015-07-17,23.62000,23.71000,23.43000,23.59000,23.59000,0.21%,1025770 +2015-07-20,23.59000,23.91000,23.54000,23.89000,23.89000,1.27%,1251770 +2015-07-21,23.85000,23.91000,23.58500,23.64000,23.64000,-1.05%,1076123 +2015-07-22,23.41000,23.94000,23.32000,23.61000,23.61000,-0.13%,729190 +2015-07-23,23.58000,23.84000,23.50000,23.73000,23.73000,0.51%,926474 +2015-07-24,23.61000,23.72000,23.08000,23.10000,23.10000,-2.65%,1090421 +2015-07-27,22.96000,22.96000,22.59000,22.65000,22.65000,-1.95%,1079488 +2015-07-28,22.80000,22.87500,22.49000,22.79000,22.79000,0.62%,1305227 +2015-07-29,22.75000,23.14000,22.64000,22.87000,22.87000,0.35%,1442405 +2015-07-30,22.79000,23.41000,22.71000,23.31000,23.31000,1.92%,1189199 +2015-07-31,23.34000,23.35000,23.06000,23.10000,23.10000,-0.90%,948206 +2015-08-03,23.08000,23.21000,22.70000,22.83000,22.83000,-1.17%,1046885 +2015-08-04,22.79000,23.15000,22.63000,22.85000,22.85000,0.09%,1058378 +2015-08-05,19.75000,20.41000,19.04500,19.18000,19.18000,-16.06%,7413666 +2015-08-06,19.18000,19.59000,19.01000,19.52000,19.52000,1.77%,4045201 +2015-08-07,19.47000,19.80000,19.44000,19.70000,19.70000,0.92%,3182269 +2015-08-10,19.83000,20.38000,19.59000,20.24000,20.24000,2.74%,1836166 +2015-08-11,20.01000,20.24000,19.83000,19.91000,19.91000,-1.63%,1579547 +2015-08-12,19.75000,19.78000,19.25000,19.51000,19.51000,-2.01%,2202233 +2015-08-13,18.80000,19.97000,18.72000,19.87000,19.87000,1.85%,1819658 +2015-08-14,19.78000,20.21000,19.78000,19.99000,19.99000,0.60%,1265488 +2015-08-17,19.96000,20.25000,19.73000,20.24000,20.24000,1.25%,1942353 +2015-08-18,20.10000,20.24000,19.82800,19.98000,19.98000,-1.28%,2226252 +2015-08-19,20.20000,20.24000,19.81000,19.96000,19.96000,-0.10%,2518012 +2015-08-20,19.83000,19.94000,19.49000,19.49000,19.49000,-2.35%,2186739 +2015-08-21,19.36000,19.39000,18.78000,18.78000,18.78000,-3.64%,2470903 +2015-08-24,17.47000,18.88000,16.99000,18.02000,18.02000,-4.05%,4637098 +2015-08-25,18.65000,19.04000,17.84000,17.84000,17.84000,-1.00%,3130464 +2015-08-26,18.22000,18.25500,17.71000,18.20000,18.20000,2.02%,3413075 +2015-08-27,18.46000,18.68500,18.31000,18.59000,18.59000,2.14%,2462171 +2015-08-28,18.56000,18.99000,18.53000,18.82000,18.82000,1.24%,1952169 +2015-08-31,18.68000,19.16000,18.56000,18.90000,18.90000,0.43%,1807289 +2015-09-01,18.46000,18.68000,17.89500,18.01000,18.01000,-4.71%,3097676 +2015-09-02,18.59000,18.87000,18.12000,18.55000,18.55000,3.00%,3484791 +2015-09-03,18.95000,19.01000,18.46000,18.57000,18.57000,0.11%,2973841 +2015-09-04,18.37000,18.70000,18.22000,18.26000,18.26000,-1.67%,2517650 +2015-09-08,18.55000,18.81000,18.27000,18.62000,18.62000,1.97%,2765450 +2015-09-09,18.79000,18.81000,18.11500,18.16000,18.16000,-2.47%,1954348 +2015-09-10,18.51000,18.51000,17.79000,17.84000,17.84000,-1.76%,3140191 +2015-09-11,18.16000,18.16000,17.52000,17.72000,17.72000,-0.67%,2082617 +2015-09-14,18.04000,18.10000,17.34000,17.37000,17.37000,-1.98%,1698661 +2015-09-15,17.36000,17.48000,17.02000,17.41000,17.41000,0.23%,3998380 +2015-09-16,17.33000,18.04500,17.32000,17.89000,17.89000,2.76%,2672870 +2015-09-17,18.18000,18.24000,17.73000,17.75000,17.75000,-0.78%,2068003 +2015-09-18,17.53000,17.64000,17.27000,17.29000,17.29000,-2.59%,4120261 +2015-09-21,17.16000,17.42000,16.92000,16.98000,16.98000,-1.79%,2097604 +2015-09-22,16.79000,16.85500,16.56000,16.77000,16.77000,-1.24%,2164249 +2015-09-23,16.72000,16.81000,16.42000,16.54000,16.54000,-1.37%,1423406 +2015-09-24,16.31000,16.44000,16.06000,16.37000,16.37000,-1.03%,1962092 +2015-09-25,16.34000,16.43000,16.08000,16.18000,16.18000,-1.16%,1764989 +2015-09-28,16.11000,16.15500,15.92000,16.12000,16.12000,-0.37%,2209914 +2015-09-29,16.00000,16.35000,15.90000,16.34000,16.34000,1.36%,2508971 +2015-09-30,16.57000,16.78000,16.20000,16.42000,16.42000,0.49%,2864631 +2015-10-01,16.15000,16.55000,16.13000,16.23000,16.23000,-1.16%,2571944 +2015-10-02,16.06000,16.52000,15.97000,16.39000,16.39000,0.99%,2009074 +2015-10-05,16.42000,17.13000,16.40000,17.01000,17.01000,3.78%,2188746 +2015-10-06,16.98000,17.23500,16.84000,17.02000,17.02000,0.06%,1584251 +2015-10-07,17.17000,17.41000,16.99000,17.26000,17.26000,1.41%,1526500 +2015-10-08,17.20000,17.61000,17.17000,17.50000,17.50000,1.39%,1197407 +2015-10-09,17.41000,17.75000,17.34700,17.45000,17.45000,-0.29%,859809 +2015-10-12,17.81000,17.81000,17.16000,17.29000,17.29000,-0.92%,718404 +2015-10-13,17.18000,17.54000,17.06000,17.12000,17.12000,-0.98%,933574 +2015-10-14,17.15000,17.83000,17.08000,17.77000,17.77000,3.80%,2108674 +2015-10-15,17.70000,17.84000,17.37000,17.71000,17.71000,-0.34%,2160135 +2015-10-16,17.75000,17.75000,17.37000,17.70000,17.70000,-0.06%,1404318 +2015-10-19,17.57000,18.00000,17.51000,17.99000,17.99000,1.64%,2312096 +2015-10-20,17.88000,18.22000,17.79000,18.04000,18.04000,0.28%,2327956 +2015-10-21,18.17000,18.25000,18.03000,18.11000,18.11000,0.39%,1945134 +2015-10-22,18.89000,18.89000,18.02000,18.44000,18.44000,1.82%,1924571 +2015-10-23,18.57000,18.69000,18.25000,18.52000,18.52000,0.43%,1434846 +2015-10-26,18.51000,18.68500,18.39500,18.44000,18.44000,-0.43%,1542604 +2015-10-27,18.30000,18.58000,18.18000,18.39000,18.39000,-0.27%,1398046 +2015-10-28,18.44000,18.95000,18.44000,18.90000,18.90000,2.77%,1762089 +2015-10-29,18.77000,19.05000,18.56000,18.74000,18.74000,-0.85%,2022440 +2015-10-30,20.98000,23.34400,20.50000,22.75000,22.75000,21.40%,7948533 +2015-11-02,22.59000,23.60000,22.29000,23.40000,23.40000,2.86%,3639660 +2015-11-03,23.40000,23.74000,22.89000,23.09000,23.09000,-1.32%,2866251 +2015-11-04,23.18000,23.47000,22.99000,23.11000,23.11000,0.09%,1678452 +2015-11-05,23.11000,23.28000,22.01000,22.68000,22.68000,-1.86%,1184200 +2015-11-06,22.58000,22.78000,22.21000,22.71000,22.71000,0.13%,1575531 +2015-11-09,22.56000,22.68600,21.97000,22.09000,22.09000,-2.73%,1951225 +2015-11-10,22.00000,22.61500,21.85000,22.58000,22.58000,2.22%,1733899 +2015-11-11,22.66000,23.24000,22.43000,22.46000,22.46000,-0.53%,1729400 +2015-11-12,22.16000,22.41000,21.52000,21.54000,21.54000,-4.10%,2178648 +2015-11-13,21.42000,21.90000,21.06500,21.15000,21.15000,-1.81%,1950483 +2015-11-16,21.09000,21.70000,21.09000,21.64000,21.64000,2.32%,1192357 +2015-11-17,21.65000,21.97500,21.37000,21.59000,21.59000,-0.23%,2672445 +2015-11-18,21.66000,22.12000,21.16000,22.12000,22.12000,2.45%,1419269 +2015-11-19,22.08000,22.29000,21.79000,22.17000,22.17000,0.23%,1220913 +2015-11-20,22.82000,23.06000,22.65000,22.73000,22.73000,2.53%,1706028 +2015-11-23,22.86000,22.88000,22.37500,22.58000,22.58000,-0.66%,1031373 +2015-11-24,22.41000,22.68000,22.11500,22.58000,22.58000,,1423301 +2015-11-25,22.57000,23.02000,22.48000,22.87000,22.87000,1.28%,999270 +2015-11-27,22.85000,22.94000,22.61000,22.70000,22.70000,-0.74%,328290 +2015-11-30,22.85000,23.14000,22.61000,22.90000,22.90000,0.88%,1748357 +2015-12-01,22.94000,22.95000,22.39000,22.78000,22.78000,-0.52%,1886667 +2015-12-02,23.05000,23.85500,22.91000,23.44000,23.44000,2.90%,2881665 +2015-12-03,23.61000,23.64000,22.86000,22.86000,22.86000,-2.47%,2447809 +2015-12-04,22.82000,22.93000,22.52000,22.54000,22.54000,-1.40%,1443268 +2015-12-07,22.43000,22.47000,22.00100,22.23000,22.23000,-1.38%,1383119 +2015-12-08,22.05000,22.15000,21.79000,21.95000,21.95000,-1.26%,1169975 +2015-12-09,21.83000,22.58000,21.65000,21.72000,21.72000,-1.05%,1153483 +2015-12-10,22.30000,22.59000,22.01000,22.43000,22.43000,3.27%,1818680 +2015-12-11,22.20000,22.40000,21.57000,21.94000,21.94000,-2.18%,1540206 +2015-12-14,21.91000,22.02000,21.52400,21.81000,21.81000,-0.59%,1780197 +2015-12-15,21.97000,22.13000,21.63000,21.80000,21.80000,-0.05%,1809276 +2015-12-16,21.88000,22.41000,21.79000,22.38000,22.38000,2.66%,1666411 +2015-12-17,22.41000,22.41600,21.92000,21.93000,21.93000,-2.01%,1238001 +2015-12-18,21.94000,22.19000,21.41500,21.54000,21.54000,-1.78%,4128425 +2015-12-21,21.68000,21.80000,21.27000,21.50000,21.50000,-0.19%,1396923 +2015-12-22,21.63000,21.97000,21.07000,21.89000,21.89000,1.81%,977185 +2015-12-23,21.99000,22.42500,21.93000,22.28000,22.28000,1.78%,749342 +2015-12-24,22.22000,22.38000,22.02500,22.19000,22.19000,-0.40%,625986 +2015-12-28,22.05000,22.17000,21.60000,21.90000,21.90000,-1.31%,925023 +2015-12-29,22.04000,22.40000,21.81000,22.06000,22.06000,0.73%,694991 +2015-12-30,22.04000,22.10000,21.68000,21.71000,21.71000,-1.59%,716866 +2015-12-31,21.58000,21.96000,21.45000,21.45000,21.45000,-1.20%,843801 +2016-01-04,21.16000,21.60000,20.96000,21.59000,21.59000,0.65%,1813664 +2016-01-05,21.59000,21.65000,20.98500,21.23000,21.23000,-1.67%,1222068 +2016-01-06,20.95000,21.04500,20.57000,20.78000,20.78000,-2.12%,1902139 +2016-01-07,20.39000,20.48000,19.66500,19.79000,19.79000,-4.76%,2169248 +2016-01-08,19.88000,20.07000,19.42000,19.43000,19.43000,-1.82%,1420320 +2016-01-11,19.47000,19.76000,19.29000,19.64000,19.64000,1.08%,1454266 +2016-01-12,19.84000,20.04000,19.37000,19.64000,19.64000,,876114 +2016-01-13,19.69000,19.82000,19.43000,19.51000,19.51000,-0.66%,1564211 +2016-01-14,19.55000,20.04500,19.31000,19.90000,19.90000,2.00%,1175488 +2016-01-15,19.35000,19.69000,19.17000,19.49000,19.49000,-2.06%,4080059 +2016-01-19,19.70000,19.99000,19.31000,19.56000,19.56000,0.36%,3148840 +2016-01-20,19.27000,19.52000,18.36000,18.92000,18.92000,-3.27%,1934707 +2016-01-21,19.03000,19.44200,18.63500,18.89000,18.89000,-0.16%,973390 +2016-01-22,19.20000,19.61000,18.98000,19.43000,19.43000,2.86%,1735498 +2016-01-25,19.30000,19.36000,18.71000,18.79000,18.79000,-3.29%,1401961 +2016-01-26,18.92000,19.52000,18.85000,19.20000,19.20000,2.18%,854869 +2016-01-27,19.06000,19.46000,18.89000,19.14000,19.14000,-0.31%,1433373 +2016-01-28,19.26000,19.37000,18.66000,18.96000,18.96000,-0.94%,2215312 +2016-01-29,18.99000,19.43000,18.88000,19.29000,19.29000,1.74%,2509840 +2016-02-01,19.16000,19.35000,18.82000,19.28000,19.28000,-0.05%,1907379 +2016-02-02,19.13000,19.34000,18.87500,18.99000,18.99000,-1.50%,1216779 +2016-02-03,19.17000,19.71000,18.48000,18.98000,18.98000,-0.05%,2539560 +2016-02-04,18.97000,19.86000,18.97000,19.56000,19.56000,3.06%,2806094 +2016-02-05,19.50000,19.90000,19.20000,19.31000,19.31000,-1.28%,1663722 +2016-02-08,19.03000,19.47000,18.58000,19.03000,19.03000,-1.45%,2409943 +2016-02-09,18.84000,19.17500,18.65000,18.82000,18.82000,-1.10%,1604692 +2016-02-10,22.53000,22.90000,21.00000,21.38000,21.38000,13.60%,3144755 +2016-02-11,21.03000,21.35000,20.79000,21.12000,21.12000,-1.22%,2568767 +2016-02-12,21.15000,21.38000,20.96000,21.33000,21.33000,0.99%,1763078 +2016-02-16,21.50000,22.46500,21.35500,22.37000,22.37000,4.88%,2836830 +2016-02-17,22.50000,23.44000,22.36500,23.11000,23.11000,3.31%,3396168 +2016-02-18,23.09000,23.54000,23.00000,23.52000,23.52000,1.77%,2186699 +2016-02-19,23.32000,23.54000,23.16000,23.54000,23.54000,0.09%,1290261 +2016-02-22,23.73000,23.92000,23.21000,23.37000,23.37000,-0.72%,892793 +2016-02-23,23.21000,23.33000,22.74000,22.76000,22.76000,-2.61%,1228398 +2016-02-24,23.23000,23.24000,22.44000,22.92000,22.92000,0.70%,1223292 +2016-02-25,22.94000,23.16000,22.74000,23.15000,23.15000,1.00%,804402 +2016-02-26,23.28000,23.94000,23.28000,23.57000,23.57000,1.81%,1611066 +2016-02-29,23.57000,23.85500,23.24000,23.26000,23.26000,-1.32%,1002398 +2016-03-01,23.38000,24.78500,23.20000,24.47000,24.47000,5.20%,2601274 +2016-03-02,24.35000,25.20000,24.25000,24.98000,24.98000,2.08%,2302691 +2016-03-03,24.89000,25.24000,24.68000,24.83000,24.83000,-0.60%,1026771 +2016-03-04,24.90000,25.30000,24.63000,24.89000,24.89000,0.24%,1315794 +2016-03-07,24.69000,25.32000,24.51000,25.14000,25.14000,1.00%,1663235 +2016-03-08,25.04000,25.09000,24.55000,24.64000,24.64000,-1.99%,937635 +2016-03-09,24.84000,25.05000,24.45000,24.96000,24.96000,1.30%,1036979 +2016-03-10,25.10000,25.10000,24.52000,24.65000,24.65000,-1.24%,993639 +2016-03-11,24.84000,25.07000,24.75000,24.83000,24.83000,0.73%,738936 +2016-03-14,24.73000,24.88000,24.49000,24.65000,24.65000,-0.72%,1332618 +2016-03-15,24.58000,24.58000,24.29000,24.45000,24.45000,-0.81%,1378074 +2016-03-16,24.42000,24.91000,24.32300,24.68000,24.68000,0.94%,847546 +2016-03-17,24.68000,25.01000,24.60000,24.90000,24.90000,0.89%,999000 +2016-03-18,24.86000,25.44000,24.86000,25.07000,25.07000,0.68%,1962431 +2016-03-21,24.97000,25.15000,24.75000,24.82000,24.82000,-1.00%,902449 +2016-03-22,24.67000,24.94000,24.42000,24.84000,24.84000,0.08%,1055494 +2016-03-23,24.76000,24.78000,24.39000,24.40000,24.40000,-1.77%,929126 +2016-03-24,24.27000,24.70000,24.09000,24.53000,24.53000,0.53%,712835 +2016-03-28,24.63000,24.69000,24.13000,24.37000,24.37000,-0.65%,538669 +2016-03-29,24.28000,24.88000,24.14000,24.84000,24.84000,1.93%,1117922 +2016-03-30,24.98000,25.05500,24.67500,24.78000,24.78000,-0.24%,651914 +2016-03-31,24.82000,25.05600,24.72000,24.80000,24.80000,0.08%,976975 +2016-04-01,24.67000,25.12500,24.42000,25.05000,25.05000,1.01%,1043369 +2016-04-04,25.05000,25.20000,24.74000,25.04000,25.04000,-0.04%,1081218 +2016-04-05,24.91000,25.26000,24.76000,25.10000,25.10000,0.24%,1031757 +2016-04-06,25.02000,25.14000,24.67000,25.14000,25.14000,0.16%,1034009 +2016-04-07,24.89000,24.98000,24.20500,24.49000,24.49000,-2.59%,1204052 +2016-04-08,24.69000,25.11000,24.44000,24.56000,24.56000,0.29%,1083899 +2016-04-11,24.70000,25.05000,24.56000,25.00000,25.00000,1.79%,1115074 +2016-04-12,24.98000,25.07000,24.59000,24.71000,24.71000,-1.16%,879295 +2016-04-13,24.92000,25.98000,24.74000,25.92000,25.92000,4.90%,1402453 +2016-04-14,25.88000,25.98000,25.69000,25.74000,25.74000,-0.69%,772836 +2016-04-15,25.67000,25.84000,25.42000,25.52000,25.52000,-0.85%,1313718 +2016-04-18,25.45000,25.59000,25.17000,25.33000,25.33000,-0.74%,1356814 +2016-04-19,25.44000,25.55000,25.14000,25.27000,25.27000,-0.24%,1862686 +2016-04-20,25.23000,25.52000,24.94000,25.40000,25.40000,0.51%,1489728 +2016-04-21,25.34000,25.97000,25.24500,25.65000,25.65000,0.98%,1026071 +2016-04-22,25.58000,25.99000,25.46500,25.82000,25.82000,0.66%,968026 +2016-04-25,25.82000,25.92000,25.35000,25.55000,25.55000,-1.05%,1234633 +2016-04-26,25.63000,26.04000,25.44000,26.01000,26.01000,1.80%,1693636 +2016-04-27,26.00000,26.07000,25.69500,25.93000,25.93000,-0.31%,1368775 +2016-04-28,25.93000,25.95000,25.09000,25.22000,25.22000,-2.74%,1763084 +2016-04-29,24.22000,24.75000,23.70000,23.95000,23.95000,-5.04%,2707567 +2016-05-02,23.96000,24.09000,23.51900,23.93000,23.93000,-0.08%,1199287 +2016-05-03,23.73000,23.77000,23.44000,23.64000,23.64000,-1.21%,1325686 +2016-05-04,23.41000,24.09000,23.38500,23.47000,23.47000,-0.72%,1288025 +2016-05-05,23.54000,23.75000,23.09000,23.14000,23.14000,-1.41%,1211858 +2016-05-06,23.11000,23.60000,22.68500,23.25000,23.25000,0.48%,1327238 +2016-05-09,23.20000,23.54000,23.07000,23.18000,23.18000,-0.30%,1122938 +2016-05-10,23.18000,23.83000,23.10000,23.77000,23.77000,2.55%,1376476 +2016-05-11,23.89000,24.01500,23.50000,23.61000,23.61000,-0.67%,1109424 +2016-05-12,23.62000,24.00000,23.53000,23.82000,23.82000,0.89%,1190012 +2016-05-13,23.75000,23.78000,23.41000,23.56000,23.56000,-1.09%,984375 +2016-05-16,23.62000,24.20000,23.60000,23.74000,23.74000,0.76%,1743615 +2016-05-17,23.73000,23.96000,23.49000,23.59000,23.59000,-0.63%,1120913 +2016-05-18,23.57000,23.85500,23.43000,23.54000,23.54000,-0.21%,1077977 +2016-05-19,23.39000,23.51500,23.13000,23.46000,23.46000,-0.34%,819818 +2016-05-20,23.50000,23.82000,23.50000,23.69000,23.69000,0.98%,1249085 +2016-05-23,23.66000,24.04500,23.55000,23.74000,23.74000,0.21%,726492 +2016-05-24,23.85000,24.36000,23.77000,24.27000,24.27000,2.23%,1007551 +2016-05-25,24.31000,24.72000,24.30000,24.70000,24.70000,1.77%,1233633 +2016-05-26,24.68000,24.98000,24.68000,24.86000,24.86000,0.65%,1251046 +2016-05-27,24.79000,25.26000,24.70900,25.01000,25.01000,0.60%,1275760 +2016-05-31,25.08000,25.62000,25.01000,25.58000,25.58000,2.28%,1720447 +2016-06-01,25.35000,25.59000,24.99000,25.57000,25.57000,-0.04%,1041641 +2016-06-02,25.43000,25.83000,24.98500,25.83000,25.83000,1.02%,830644 +2016-06-03,25.77000,25.97000,25.43000,25.94000,25.94000,0.43%,795193 +2016-06-06,26.00000,26.53000,25.92000,26.33000,26.33000,1.50%,1452822 +2016-06-07,26.34000,26.42000,26.10500,26.16000,26.16000,-0.65%,1516931 +2016-06-08,26.22000,26.40000,26.08000,26.17000,26.17000,0.04%,1857997 +2016-06-09,26.05000,26.32000,25.70000,26.23000,26.23000,0.23%,792007 +2016-06-10,25.94000,26.23000,25.89000,25.96000,25.96000,-1.03%,717845 +2016-06-13,25.82000,26.32000,25.74500,25.94000,25.94000,-0.08%,1282420 +2016-06-14,25.99000,26.56000,25.96000,26.28000,26.28000,1.31%,1024424 +2016-06-15,26.29000,26.45000,26.22000,26.28000,26.28000,,678610 +2016-06-16,26.19000,26.35000,25.88000,26.30000,26.30000,0.08%,659969 +2016-06-17,26.22000,26.52000,26.19000,26.33000,26.33000,0.11%,1625784 +2016-06-20,26.67000,27.14000,26.54000,26.70000,26.70000,1.41%,1480753 +2016-06-21,26.73000,26.90000,26.53000,26.88000,26.88000,0.67%,1486900 +2016-06-22,26.94000,27.00000,26.70000,26.82000,26.82000,-0.22%,1484121 +2016-06-23,26.97000,27.79000,26.73900,27.79000,27.79000,3.62%,1190794 +2016-06-24,26.62000,26.82000,26.00000,26.02000,26.02000,-6.37%,5719436 +2016-06-27,25.63000,25.64000,23.97000,24.07000,24.07000,-7.49%,4328014 +2016-06-28,23.81000,24.57000,23.65000,23.89000,23.89000,-0.75%,2282546 +2016-06-29,24.23000,24.40000,23.90000,24.14000,24.14000,1.05%,2520979 +2016-06-30,24.27000,24.47500,24.00000,24.36000,24.36000,0.91%,3031543 +2016-07-01,24.39000,24.81000,24.34000,24.56000,24.56000,0.82%,1448536 +2016-07-05,24.40000,24.49000,23.95000,24.13000,24.13000,-1.75%,1344477 +2016-07-06,23.90000,24.05000,23.69000,23.94000,23.94000,-0.79%,2341631 +2016-07-07,23.97000,24.29000,23.81500,23.87000,23.87000,-0.29%,1699834 +2016-07-08,24.11000,24.22000,23.78000,24.04000,24.04000,0.71%,4271244 +2016-07-11,24.22000,24.60500,24.01000,24.47000,24.47000,1.79%,1634809 +2016-07-12,24.76000,25.09000,24.60000,25.03000,25.03000,2.29%,1410928 +2016-07-13,25.02000,25.11000,24.89000,25.05000,25.05000,0.08%,1248890 +2016-07-14,25.32000,25.32000,25.00000,25.20000,25.20000,0.60%,862064 +2016-07-15,25.29000,25.38000,25.01000,25.32000,25.32000,0.48%,898525 +2016-07-18,25.23000,25.77000,25.23000,25.55000,25.55000,0.91%,1320194 +2016-07-19,25.41000,25.82000,25.30000,25.43000,25.43000,-0.47%,960591 +2016-07-20,25.64000,26.13000,25.50000,25.99000,25.99000,2.20%,1222675 +2016-07-21,26.00000,26.15000,25.87000,26.13000,26.13000,0.54%,1712758 +2016-07-22,26.05000,26.20000,25.77000,25.93000,25.93000,-0.77%,894936 +2016-07-25,25.88000,26.08000,25.84000,25.88000,25.88000,-0.19%,1019080 +2016-07-26,25.97000,26.24500,25.88000,26.14000,26.14000,1.00%,1106568 +2016-07-27,26.14000,26.78000,26.10000,26.74000,26.74000,2.30%,1665417 +2016-07-28,26.74000,26.98000,26.35000,26.35000,26.35000,-1.46%,1594815 +2016-07-29,26.41000,26.82000,26.00000,26.44000,26.44000,0.34%,1666243 +2016-08-01,26.38000,27.10000,26.36000,26.85000,26.85000,1.55%,1758415 +2016-08-02,26.88000,27.08000,25.99000,26.05000,26.05000,-2.98%,1570112 +2016-08-03,26.66000,27.06500,26.14000,27.00000,27.00000,3.65%,1820938 +2016-08-04,27.00000,27.20000,26.79600,27.14000,27.14000,0.52%,1039559 +2016-08-05,27.33000,27.82000,27.16000,27.79000,27.79000,2.39%,1558262 +2016-08-08,27.79000,28.00000,27.53000,27.74000,27.74000,-0.18%,956731 +2016-08-09,27.62000,27.90000,27.43000,27.66000,27.66000,-0.29%,704348 +2016-08-10,27.74000,27.89000,27.51000,27.59000,27.59000,-0.25%,665331 +2016-08-11,27.49000,27.99000,27.30000,27.94000,27.94000,1.27%,917573 +2016-08-12,27.83000,27.95000,27.52500,27.73000,27.73000,-0.75%,786280 +2016-08-15,27.73000,28.09000,27.73000,27.85000,27.85000,0.43%,1367532 +2016-08-16,27.83000,28.05000,27.36500,27.82000,27.82000,-0.11%,986720 +2016-08-17,27.76000,28.04000,27.49000,27.49000,27.49000,-1.19%,695288 +2016-08-18,27.59000,27.78000,27.48000,27.72000,27.72000,0.84%,653369 +2016-08-19,27.55000,27.90000,27.47000,27.85000,27.85000,0.47%,1135348 +2016-08-22,27.74000,27.82000,27.40000,27.56000,27.56000,-1.04%,967949 +2016-08-23,27.59000,27.86000,27.44000,27.84000,27.84000,1.02%,1277262 +2016-08-24,27.85000,27.93000,27.32000,27.36000,27.36000,-1.72%,863306 +2016-08-25,27.39000,27.55000,27.28000,27.43000,27.43000,0.26%,870370 +2016-08-26,27.53000,27.72000,27.38500,27.49000,27.49000,0.22%,960863 +2016-08-29,27.45000,27.59000,27.42000,27.50000,27.50000,0.04%,879078 +2016-08-30,27.56000,27.71000,27.27000,27.46000,27.46000,-0.15%,689247 +2016-08-31,27.44000,27.51000,27.30000,27.40000,27.40000,-0.22%,794016 +2016-09-01,27.37000,27.51000,27.13500,27.34000,27.34000,-0.22%,1180642 +2016-09-02,27.39000,27.58000,27.22000,27.43000,27.43000,0.33%,1195508 +2016-09-06,27.47000,27.55000,27.17000,27.55000,27.55000,0.44%,1358266 +2016-09-07,27.44000,27.73000,27.30000,27.42000,27.42000,-0.47%,755828 +2016-09-08,27.35000,27.37000,27.02000,27.03000,27.03000,-1.42%,1071560 +2016-09-09,26.88000,27.08000,25.94000,26.00000,26.00000,-3.81%,1379078 +2016-09-12,25.99000,26.65500,25.87000,26.61000,26.61000,2.35%,1370979 +2016-09-13,26.53000,26.58000,26.14000,26.20000,26.20000,-1.54%,1205836 +2016-09-14,26.27000,26.37000,25.96000,26.10000,26.10000,-0.38%,895495 +2016-09-15,26.10000,26.66000,26.10000,26.56000,26.56000,1.76%,511541 +2016-09-16,26.50000,26.50000,26.10000,26.15500,26.15500,-1.52%,2032639 +2016-09-19,26.36000,26.79000,26.02000,26.68000,26.68000,2.01%,1369678 +2016-09-20,26.87000,27.11000,26.57000,26.86000,26.86000,0.67%,1758450 +2016-09-21,27.03000,27.45000,26.91000,27.40000,27.40000,2.01%,1093072 +2016-09-22,27.50000,27.85000,27.41000,27.70000,27.70000,1.09%,1298571 +2016-09-23,27.55000,28.01000,27.40000,27.96000,27.96000,0.94%,1578951 +2016-09-26,27.88000,28.18500,27.73000,27.95000,27.95000,-0.04%,1242909 +2016-09-27,27.88000,28.23000,27.82000,28.19000,28.19000,0.86%,720087 +2016-09-28,28.30000,28.48000,28.09000,28.47000,28.47000,0.99%,880884 +2016-09-29,28.39000,28.49000,27.92100,28.12000,28.12000,-1.23%,876323 +2016-09-30,28.31000,28.72000,28.25000,28.56000,28.56000,1.56%,1200192 +2016-10-03,28.51000,28.59000,28.22000,28.38000,28.38000,-0.63%,976909 +2016-10-04,28.48000,28.61500,28.33000,28.40000,28.40000,0.07%,1237296 +2016-10-05,28.54000,28.70000,28.29000,28.64000,28.64000,0.85%,1350889 +2016-10-06,28.57000,28.85000,28.36000,28.81000,28.81000,0.59%,896843 +2016-10-07,28.89000,28.89000,28.16000,28.47000,28.47000,-1.18%,1239759 +2016-10-10,28.62000,28.99000,28.58000,28.60000,28.60000,0.46%,725978 +2016-10-11,28.67000,28.68000,27.95000,28.15000,28.15000,-1.57%,863648 +2016-10-12,28.09000,28.45000,27.95000,28.22000,28.22000,0.25%,1194468 +2016-10-13,27.96000,28.45000,27.63000,28.42000,28.42000,0.71%,1346392 +2016-10-14,28.51000,28.82000,28.42000,28.52000,28.52000,0.35%,2282317 +2016-10-17,28.53000,29.03000,28.42000,29.03000,29.03000,1.79%,2757617 +2016-10-18,29.33000,29.38000,28.96000,29.30000,29.30000,0.93%,1248388 +2016-10-19,29.27000,29.56000,29.09100,29.50000,29.50000,0.68%,1395135 +2016-10-20,29.43000,29.70000,29.27000,29.49000,29.49000,-0.03%,1122868 +2016-10-21,29.30000,29.38000,29.14100,29.31000,29.31000,-0.61%,684284 +2016-10-24,29.49000,29.79000,29.21500,29.38000,29.38000,0.24%,664007 +2016-10-25,29.31000,29.45000,28.61000,28.64000,28.64000,-2.52%,1331036 +2016-10-26,28.48000,29.09500,28.39000,28.70000,28.70000,0.21%,1222886 +2016-10-27,28.57000,28.77000,27.74000,27.84000,27.84000,-3.00%,1719365 +2016-10-28,27.80000,27.92000,27.36000,27.55000,27.55000,-1.04%,1978132 +2016-10-31,27.64000,27.80000,27.34000,27.64000,27.64000,0.33%,1557459 +2016-11-01,27.70000,27.99000,26.92000,26.98000,26.98000,-2.39%,2510650 +2016-11-02,26.02000,27.00000,25.67000,25.68000,25.68000,-4.82%,3551717 +2016-11-03,25.60000,25.99000,25.30500,25.34000,25.34000,-1.32%,2006483 +2016-11-04,25.35000,26.22500,25.30000,25.87000,25.87000,2.09%,2790446 +2016-11-07,26.30000,26.80000,26.16000,26.79000,26.79000,3.56%,1937709 +2016-11-08,26.89000,27.14500,26.27000,26.66000,26.66000,-0.49%,1274663 +2016-11-09,26.57000,27.82000,26.49000,27.49000,27.49000,3.11%,4136639 +2016-11-10,27.87000,28.19500,27.13000,27.14000,27.14000,-1.27%,3313691 +2016-11-11,27.00000,27.56000,26.88000,27.40000,27.40000,0.96%,2907497 +2016-11-14,27.50000,28.52000,27.46000,28.48000,28.48000,3.94%,2480391 +2016-11-15,28.56000,28.94000,27.80000,28.66000,28.66000,0.63%,3489640 +2016-11-16,28.57000,28.78000,27.95000,28.01000,28.01000,-2.27%,2108419 +2016-11-17,28.14000,28.18000,27.90000,27.95000,27.95000,-0.21%,857521 +2016-11-18,28.26000,28.26000,27.49500,27.51000,27.51000,-1.57%,901726 +2016-11-21,27.65000,27.82000,27.44000,27.52000,27.52000,0.04%,1382076 +2016-11-22,27.57000,27.70000,27.37000,27.52000,27.52000,,1646032 +2016-11-23,27.41000,28.35000,27.18000,28.29000,28.29000,2.80%,1950960 +2016-11-25,28.29000,28.85000,28.02000,28.76000,28.76000,1.66%,812564 +2016-11-28,28.60000,28.80000,28.32000,28.43000,28.43000,-1.15%,1168292 +2016-11-29,28.40000,28.53000,28.29000,28.34000,28.34000,-0.32%,1413057 +2016-11-30,28.50000,28.61000,28.19000,28.19000,28.19000,-0.53%,1212421 +2016-12-01,28.23000,28.46000,27.61000,27.67000,27.67000,-1.84%,1757703 +2016-12-02,27.74000,28.41500,27.74000,28.09000,28.09000,1.52%,1419289 +2016-12-05,28.23000,29.20000,28.23000,29.00000,29.00000,3.24%,1753857 +2016-12-06,28.91000,29.31000,28.75000,29.23000,29.23000,0.79%,1394469 +2016-12-07,29.13000,30.53000,29.08400,30.26000,30.26000,3.52%,2598478 +2016-12-08,30.35000,30.53000,29.67000,29.77000,29.77000,-1.62%,1643349 +2016-12-09,29.80000,29.86000,29.35000,29.39000,29.39000,-1.28%,975354 +2016-12-12,29.31000,29.57000,28.94000,29.37000,29.37000,-0.07%,1078356 +2016-12-13,29.45000,29.93000,29.45000,29.89000,29.89000,1.77%,1087265 +2016-12-14,29.92000,30.10000,29.65000,29.72000,29.72000,-0.57%,1638006 +2016-12-15,29.78000,30.48000,29.62000,30.25000,30.25000,1.78%,1390936 +2016-12-16,30.40000,30.80200,30.20900,30.59000,30.59000,1.12%,3749603 +2016-12-19,30.52000,30.72000,30.23000,30.58000,30.58000,-0.03%,1010153 +2016-12-20,30.70000,30.79000,30.36000,30.66000,30.66000,0.26%,889295 +2016-12-21,30.72000,30.83000,30.45000,30.50000,30.50000,-0.52%,1308923 +2016-12-22,30.48000,30.63000,30.12000,30.27000,30.27000,-0.75%,956511 +2016-12-23,30.24000,30.47000,30.24000,30.42000,30.42000,0.50%,613382 +2016-12-27,30.45000,30.80000,30.27000,30.73000,30.73000,1.02%,424978 +2016-12-28,30.78000,30.84500,30.16000,30.17000,30.17000,-1.82%,537861 +2016-12-29,30.24000,30.44000,29.99000,30.22000,30.22000,0.17%,714716 +2016-12-30,30.40000,30.42200,30.02000,30.15000,30.15000,-0.23%,943046 +2017-01-03,30.37000,30.81000,30.02000,30.27000,30.27000,0.40%,1697885 +2017-01-04,30.30000,31.11000,30.25000,30.97000,30.97000,2.31%,1374904 +2017-01-05,30.90000,31.05000,30.38000,30.49000,30.49000,-1.55%,1415543 +2017-01-06,30.56000,30.60000,30.27000,30.44000,30.44000,-0.16%,949696 +2017-01-09,30.46000,30.61900,30.15500,30.25000,30.25000,-0.62%,992546 +2017-01-10,30.26000,30.42500,30.16000,30.31000,30.31000,0.20%,1161556 +2017-01-11,30.29000,30.42500,30.17500,30.35000,30.35000,0.13%,1102997 +2017-01-12,30.26000,30.62000,29.87000,30.59000,30.59000,0.79%,636626 +2017-01-13,30.52000,30.97000,30.11000,30.95000,30.95000,1.18%,717434 +2017-01-17,30.84000,30.84000,30.26000,30.33000,30.33000,-2.00%,806415 +2017-01-18,30.45000,30.80000,30.22000,30.49000,30.49000,0.53%,554293 +2017-01-19,30.50000,30.83000,29.86500,29.96000,29.96000,-1.74%,1065211 +2017-01-20,30.08000,30.24000,29.77500,29.95000,29.95000,-0.03%,1303703 +2017-01-23,29.80000,29.96000,29.40000,29.55000,29.55000,-1.34%,1663803 +2017-01-24,29.70000,30.11000,29.51000,29.95000,29.95000,1.35%,1505894 +2017-01-25,30.13000,30.38000,29.93000,30.09000,30.09000,0.47%,1481546 +2017-01-26,30.05000,30.25000,29.55000,29.77000,29.77000,-1.06%,1290782 +2017-01-27,29.87000,30.10000,29.73000,29.97000,29.97000,0.67%,574470 +2017-01-30,29.43000,29.43000,28.61000,29.34000,29.34000,-2.10%,1740657 +2017-01-31,29.29000,29.68000,29.08000,29.62000,29.62000,0.95%,1108615 +2017-02-01,29.84000,29.91000,29.19000,29.62000,29.62000,,832815 +2017-02-02,29.50000,29.91000,29.40000,29.84000,29.84000,0.74%,989605 +2017-02-03,30.00000,30.42000,29.99000,30.26000,30.26000,1.41%,780110 +2017-02-06,30.12000,30.20000,29.72000,29.89000,29.89000,-1.22%,636999 +2017-02-07,29.92000,30.11000,29.73500,30.05000,30.05000,0.54%,953209 +2017-02-08,30.01000,30.24000,29.71000,30.24000,30.24000,0.63%,1441180 +2017-02-09,30.59000,32.18800,30.59000,31.70000,31.70000,4.83%,2153388 +2017-02-10,31.92000,32.06000,31.28000,31.34000,31.34000,-1.14%,1471556 +2017-02-13,31.36000,31.92000,31.21000,31.41000,31.41000,0.22%,1188947 +2017-02-14,31.30000,31.50000,31.02000,31.30000,31.30000,-0.35%,817560 +2017-02-15,31.26000,31.27000,30.88000,31.00000,31.00000,-0.96%,985762 +2017-02-16,31.00000,31.03000,30.60000,30.86000,30.86000,-0.45%,1088563 +2017-02-17,30.59000,31.18000,30.59000,31.18000,31.18000,1.04%,1864758 +2017-02-21,31.30000,31.54000,31.20000,31.46000,31.46000,0.90%,1034607 +2017-02-22,31.40000,31.46000,31.21000,31.46000,31.46000,,856822 +2017-02-23,31.50000,31.53500,31.20000,31.42000,31.42000,-0.13%,740644 +2017-02-24,31.07000,31.40000,31.07000,31.40000,31.40000,-0.06%,632582 +2017-02-27,31.40000,31.49000,31.17000,31.48000,31.48000,0.25%,1387870 +2017-02-28,31.40000,31.49000,30.99000,31.03000,31.03000,-1.43%,1406906 +2017-03-01,31.50000,32.03000,31.23000,32.01000,32.01000,3.16%,1302917 +2017-03-02,32.00000,32.02000,31.64000,31.80000,31.80000,-0.66%,1094831 +2017-03-03,31.71000,31.84000,31.53000,31.80000,31.80000,,827155 +2017-03-06,31.51000,31.75000,31.41000,31.67000,31.67000,-0.41%,881352 +2017-03-07,31.66000,31.74000,31.34000,31.52000,31.52000,-0.47%,937914 +2017-03-08,31.66000,31.66000,31.40000,31.57000,31.57000,0.16%,943292 +2017-03-09,31.60000,31.70000,31.33000,31.37000,31.37000,-0.63%,1032137 +2017-03-10,31.61000,31.74000,31.40000,31.48000,31.48000,0.35%,1375161 +2017-03-13,31.57000,31.69000,31.11800,31.58000,31.58000,0.32%,557574 +2017-03-14,31.45000,31.60000,31.22000,31.51000,31.51000,-0.22%,501649 +2017-03-15,31.65000,31.97000,31.55000,31.80000,31.80000,0.92%,981580 +2017-03-16,31.85000,32.11000,31.69000,31.81000,31.81000,0.03%,628279 +2017-03-17,31.88000,31.91000,31.50000,31.72000,31.72000,-0.28%,2314006 +2017-03-20,31.67000,31.75000,31.39000,31.73000,31.73000,0.03%,784476 +2017-03-21,31.91000,31.91000,30.94000,31.05000,31.05000,-2.14%,1397993 +2017-03-22,30.96000,31.19500,30.85000,31.17000,31.17000,0.39%,697824 +2017-03-23,31.18000,31.45400,30.91000,31.24000,31.24000,0.22%,746320 +2017-03-24,31.33000,31.73500,31.15000,31.32000,31.32000,0.26%,761339 +2017-03-27,30.87000,31.42000,30.87000,31.35000,31.35000,0.10%,739885 +2017-03-28,31.35000,31.84000,31.26000,31.71000,31.71000,1.15%,707118 +2017-03-29,31.75000,31.79000,31.51000,31.67000,31.67000,-0.13%,529233 +2017-03-30,31.71000,32.34000,31.70500,32.20000,32.20000,1.67%,1004686 +2017-03-31,32.11000,32.16000,31.85000,32.01000,32.01000,-0.59%,1479930 +2017-04-03,32.07000,32.19000,31.44000,31.75000,31.75000,-0.81%,991756 +2017-04-04,31.56000,31.88000,31.09000,31.27000,31.27000,-1.51%,1801374 +2017-04-05,31.44000,31.66000,30.97000,31.00000,31.00000,-0.86%,1386798 +2017-04-06,31.06000,31.47700,30.90000,31.38000,31.38000,1.23%,413545 +2017-04-07,31.29000,31.47000,31.15000,31.21000,31.21000,-0.54%,697274 +2017-04-10,31.38000,31.68400,31.08000,31.25000,31.25000,0.13%,495590 +2017-04-11,31.12000,31.46000,30.92000,31.45000,31.45000,0.64%,934983 +2017-04-12,31.39000,31.39000,30.76000,30.84000,30.84000,-1.94%,649046 +2017-04-13,30.79000,31.07000,30.45000,30.46000,30.46000,-1.23%,814968 +2017-04-17,30.58000,30.83500,30.53000,30.69000,30.69000,0.76%,808095 +2017-04-18,30.55000,30.90000,30.55000,30.87000,30.87000,0.59%,594358 +2017-04-19,31.02000,31.18000,30.76000,30.91000,30.91000,0.13%,587515 +2017-04-20,31.12000,31.33000,30.82000,31.10000,31.10000,0.61%,962809 +2017-04-21,31.19000,31.27000,30.92000,30.95000,30.95000,-0.48%,1270032 +2017-04-24,31.45000,32.07000,31.22000,32.05000,32.05000,3.55%,1092114 +2017-04-25,32.35000,32.92000,32.24000,32.74000,32.74000,2.15%,1518410 +2017-04-26,32.75000,32.75000,32.27000,32.34000,32.34000,-1.22%,762397 +2017-04-27,32.43000,32.73000,32.29000,32.62000,32.62000,0.87%,1159035 +2017-04-28,34.04000,35.66000,33.97000,35.43000,35.43000,8.61%,41779 +2017-05-01,35.47000,36.06000,35.43000,35.83000,35.83000,1.13%,1434438 +2017-05-02,35.70000,36.15000,35.61000,36.04000,36.04000,0.59%,2088870 +2017-05-03,35.72000,36.09500,35.48500,35.61000,35.61000,-1.19%,1563352 +2017-05-04,35.61000,35.89000,35.43500,35.67000,35.67000,0.17%,1181193 +2017-05-05,35.69000,36.02000,35.48000,36.00000,36.00000,0.93%,1209781 +2017-05-08,35.92000,36.14000,35.66000,35.91000,35.91000,-0.25%,1256982 +2017-05-09,35.91000,36.13000,35.60000,35.67000,35.67000,-0.67%,1057744 +2017-05-10,35.67000,35.89000,35.59000,35.83000,35.83000,0.45%,916071 +2017-05-11,35.69000,35.88000,35.31000,35.65000,35.65000,-0.50%,1013823 +2017-05-12,35.55000,35.69000,35.36000,35.58000,35.58000,-0.20%,686131 +2017-05-15,35.71000,35.84000,35.45500,35.63000,35.63000,0.14%,1085474 +2017-05-16,35.65000,35.72000,35.19000,35.59000,35.59000,-0.11%,986130 +2017-05-17,35.06000,35.29000,34.41000,34.46000,34.46000,-3.18%,1000566 +2017-05-18,34.24000,34.48000,33.83000,34.35000,34.35000,-0.32%,1777894 +2017-05-19,34.63000,35.81000,34.37000,35.53000,35.53000,3.44%,1354201 +2017-05-22,35.58000,35.89800,34.51200,35.67000,35.67000,0.39%,711474 +2017-05-23,35.77000,35.93000,35.41800,35.86000,35.86000,0.53%,696493 +2017-05-24,35.98000,36.02000,35.59000,35.69000,35.69000,-0.47%,533931 +2017-05-25,35.80000,36.03000,35.65000,35.79000,35.79000,0.28%,473067 +2017-05-26,35.81000,35.92000,35.61000,35.76000,35.76000,-0.08%,472882 +2017-05-30,35.67000,35.98000,35.50000,35.86000,35.86000,0.28%,398744 +2017-05-31,36.00000,36.28000,35.28000,36.04000,36.04000,0.50%,1145171 +2017-06-01,36.11000,36.48000,35.91000,36.47000,36.47000,1.19%,827751 +2017-06-02,36.54000,36.86000,36.23000,36.74000,36.74000,0.74%,880893 +2017-06-05,36.60000,37.15000,36.55000,37.00000,37.00000,0.71%,977952 +2017-06-06,36.72000,37.01000,36.10000,36.78000,36.78000,-0.59%,960152 +2017-06-07,36.80000,37.00000,36.62000,36.91000,36.91000,0.35%,768471 +2017-06-08,36.88000,36.93000,36.54000,36.78000,36.78000,-0.35%,725821 +2017-06-09,36.88000,37.10000,35.87000,36.32000,36.32000,-1.25%,820111 +2017-06-12,36.26000,36.32000,35.65800,36.31000,36.31000,-0.03%,920949 +2017-06-13,36.50000,36.78000,36.30000,36.52000,36.52000,0.58%,735982 +2017-06-14,36.69000,37.09000,36.05100,36.74000,36.74000,0.60%,866276 +2017-06-15,36.37000,36.65000,36.06000,36.39000,36.39000,-0.95%,538936 +2017-06-16,36.42000,36.75000,35.79500,36.60000,36.60000,0.58%,1512362 +2017-06-19,36.84000,37.18000,36.63000,37.15000,37.15000,1.50%,602853 +2017-06-20,37.09000,37.37000,36.45000,36.51000,36.51000,-1.72%,674687 +2017-06-21,36.64000,36.87000,36.19500,36.33000,36.33000,-0.49%,618502 +2017-06-22,36.32000,36.72000,36.00000,36.56000,36.56000,0.63%,545194 +2017-06-23,36.58000,36.75000,36.43000,36.45000,36.45000,-0.30%,875377 +2017-06-26,36.64000,36.91000,36.39000,36.51000,36.51000,0.16%,510485 +2017-06-27,36.40000,36.49000,35.78000,35.80000,35.80000,-1.94%,484654 +2017-06-28,36.09000,36.33000,35.77000,36.13000,36.13000,0.92%,739913 +2017-06-29,36.08000,36.08000,35.31000,35.72000,35.72000,-1.13%,656101 +2017-06-30,35.97000,36.02000,35.57700,35.67000,35.67000,-0.14%,870463 +2017-07-03,35.96000,36.24000,35.67000,35.79000,35.79000,0.34%,608581 +2017-07-05,35.89000,36.30000,35.75000,35.92000,35.92000,0.36%,880559 +2017-07-06,35.64000,36.14000,35.62500,35.69000,35.69000,-0.64%,917447 +2017-07-07,35.76000,36.99000,35.76000,36.69000,36.69000,2.80%,755009 +2017-07-10,36.73000,37.13000,36.63000,36.74000,36.74000,0.14%,739182 +2017-07-11,36.70000,37.14000,36.39000,37.01000,37.01000,0.73%,1058868 +2017-07-12,37.29000,37.95000,36.88000,37.36000,37.36000,0.95%,868602 +2017-07-13,37.35000,37.44000,37.00000,37.26000,37.26000,-0.27%,741067 +2017-07-14,37.32000,37.73000,37.22400,37.45000,37.45000,0.51%,539783 +2017-07-17,37.44000,37.74000,37.01000,37.23000,37.23000,-0.59%,451853 +2017-07-18,37.19000,37.31000,37.00000,37.15000,37.15000,-0.21%,459951 +2017-07-19,37.29000,37.73300,37.19000,37.56000,37.56000,1.10%,426846 +2017-07-20,37.61000,37.70000,37.28000,37.55000,37.55000,-0.03%,301692 +2017-07-21,37.41000,37.72000,37.28000,37.71000,37.71000,0.43%,457502 +2017-07-24,37.67000,38.30000,37.67000,38.20000,38.20000,1.30%,690200 +2017-07-25,38.41000,38.87500,38.22000,38.79000,38.79000,1.54%,1583395 +2017-07-26,38.77000,39.00000,38.26000,38.36000,38.36000,-1.11%,718865 +2017-07-27,38.48000,38.64000,37.76000,37.80000,37.80000,-1.46%,961331 +2017-07-28,37.53000,37.76000,37.34000,37.43000,37.43000,-0.98%,909621 +2017-07-31,37.49000,37.63000,37.34000,37.43000,37.43000,,697028 +2017-08-01,37.56000,37.65000,37.39000,37.50000,37.50000,0.19%,1046312 +2017-08-02,37.52000,37.97000,37.07000,37.58000,37.58000,0.21%,1598141 +2017-08-03,38.42000,39.45000,37.77000,37.84000,37.84000,0.69%,1749045 +2017-08-04,37.82000,38.10000,37.55000,37.75000,37.75000,-0.24%,855595 +2017-08-07,37.72000,38.05000,37.57000,37.83000,37.83000,0.21%,873218 +2017-08-08,37.86000,37.92300,37.34000,37.45000,37.45000,-1.00%,607939 +2017-08-09,37.24000,37.38000,36.91500,37.02000,37.02000,-1.15%,1261878 +2017-08-10,36.88000,36.97000,36.17000,36.18000,36.18000,-2.27%,742036 +2017-08-11,36.23000,36.64000,35.98000,36.48000,36.48000,0.83%,1438208 +2017-08-14,36.74000,37.18000,36.65000,37.00000,37.00000,1.43%,1332044 +2017-08-15,37.00000,37.33000,36.76000,36.93000,36.93000,-0.19%,1282312 +2017-08-16,37.29000,37.65000,37.22000,37.28000,37.28000,0.95%,1581111 +2017-08-17,37.18000,37.70000,37.17000,37.21000,37.21000,-0.19%,1182727 +2017-08-18,37.05000,37.54000,37.04000,37.31000,37.31000,0.27%,782371 +2017-08-21,37.28000,37.52000,37.21000,37.46000,37.46000,0.40%,721440 +2017-08-22,37.57000,38.21000,37.57000,38.18000,38.18000,1.92%,551581 +2017-08-23,37.91000,38.05000,37.61500,37.70000,37.70000,-1.26%,1296258 +2017-08-24,37.90000,38.13000,37.85000,38.01000,38.01000,0.82%,643665 +2017-08-25,38.20000,38.31000,38.00000,38.13000,38.13000,0.32%,755923 +2017-08-28,38.25000,38.28000,37.99000,38.09000,38.09000,-0.10%,801847 +2017-08-29,38.02000,38.12000,37.60000,38.02000,38.02000,-0.18%,557933 +2017-08-30,37.93000,38.53500,37.91000,38.50000,38.50000,1.26%,570713 +2017-08-31,38.59000,38.71000,38.32000,38.68000,38.68000,0.47%,991984 +2017-09-01,38.72000,38.84500,38.52000,38.68000,38.68000,,477538 +2017-09-05,38.58000,38.83000,38.22000,38.53000,38.53000,-0.39%,1105990 +2017-09-06,38.60000,38.73000,38.44000,38.61000,38.61000,0.21%,1004840 +2017-09-07,38.68000,38.94000,38.49000,38.91000,38.91000,0.78%,660999 +2017-09-08,38.88000,39.05000,38.76000,38.87000,38.87000,-0.10%,1029500 +2017-09-11,39.13000,39.64000,38.91000,39.55000,39.55000,1.75%,1078837 +2017-09-12,39.78000,39.99000,39.58000,39.88000,39.88000,0.83%,1039396 +2017-09-13,39.80000,39.96000,39.67000,39.87000,39.87000,-0.03%,855338 +2017-09-14,39.81000,40.06000,39.72000,39.79000,39.79000,-0.20%,808847 +2017-09-15,39.67000,39.77000,39.37000,39.66000,39.66000,-0.33%,1210765 +2017-09-18,39.74000,40.04000,39.69000,39.92000,39.92000,0.66%,1119869 +2017-09-19,40.00000,40.30000,39.79000,40.14000,40.14000,0.55%,1542838 +2017-09-20,40.06000,40.19000,39.44000,39.61000,39.61000,-1.32%,903093 +2017-09-21,39.62000,39.64500,39.17000,39.45000,39.45000,-0.40%,595905 +2017-09-22,39.45000,39.87000,39.37000,39.76000,39.76000,0.79%,476760 +2017-09-25,39.63000,39.66000,38.92000,39.13000,39.13000,-1.58%,1319307 +2017-09-26,39.32000,39.41000,38.96000,38.98000,38.98000,-0.38%,962072 +2017-09-27,39.19000,39.74000,39.18000,39.55000,39.55000,1.46%,755042 +2017-09-28,39.40000,39.55000,39.30000,39.42000,39.42000,-0.33%,573879 +2017-09-29,39.44000,39.54000,39.19000,39.25000,39.25000,-0.43%,934173 +2017-10-02,39.25000,39.97500,39.19000,39.88000,39.88000,1.61%,1236809 +2017-10-03,39.97000,40.75000,39.87200,40.70000,40.70000,2.06%,1192703 +2017-10-04,40.65000,40.77000,40.44000,40.67000,40.67000,-0.07%,493198 +2017-10-05,40.73000,40.80000,40.56000,40.63000,40.63000,-0.10%,506073 +2017-10-06,40.48000,40.86500,40.34000,40.62000,40.62000,-0.02%,1298963 +2017-10-09,40.77000,40.80000,40.53000,40.59000,40.59000,-0.07%,463611 +2017-10-10,40.68000,40.80000,40.41500,40.59000,40.59000,,451541 +2017-10-11,40.60000,40.72000,40.48000,40.59000,40.59000,,493531 +2017-10-12,40.51000,40.83000,40.45000,40.68000,40.68000,0.22%,572468 +2017-10-13,40.80000,40.89000,40.62000,40.63000,40.63000,-0.12%,594592 +2017-10-16,40.68000,41.03000,40.57000,40.98000,40.98000,0.86%,680757 +2017-10-17,41.06000,41.31000,40.99500,41.05000,41.05000,0.17%,622055 +2017-10-18,41.04000,41.18000,40.86000,41.03000,41.03000,-0.05%,623315 +2017-10-19,40.83000,40.95000,40.20000,40.92000,40.92000,-0.27%,479614 +2017-10-20,41.18000,41.24000,40.96000,41.12000,41.12000,0.49%,632689 +2017-10-23,41.20000,41.21000,40.75000,40.78000,40.78000,-0.83%,481652 +2017-10-24,41.17000,41.24000,40.50000,41.12000,41.12000,0.83%,1646656 +2017-10-25,41.10000,41.49000,40.73000,41.20000,41.20000,0.19%,1331953 +2017-10-26,41.37000,41.59000,40.94000,41.21000,41.21000,0.02%,1549190 +2017-10-27,42.75000,43.97000,41.62000,42.89000,42.89000,4.08%,2555069 +2017-10-30,42.66000,42.72400,39.70000,40.76000,40.76000,-4.97%,2348774 +2017-10-31,41.01000,41.25000,40.72000,40.88000,40.88000,0.29%,1214839 +2017-11-01,41.10000,41.10000,40.08000,40.37000,40.37000,-1.25%,1243572 +2017-11-02,40.30000,40.46000,39.76000,39.79000,39.79000,-1.44%,1293373 +2017-11-03,39.85000,40.21000,39.85000,40.10000,40.10000,0.78%,1522544 +2017-11-06,40.04000,40.71000,40.00000,40.65000,40.65000,1.37%,893245 +2017-11-07,40.51000,40.66000,40.10000,40.48000,40.48000,-0.42%,843947 +2017-11-08,40.45000,40.59000,40.22000,40.42000,40.42000,-0.15%,755293 +2017-11-09,40.09000,40.56000,39.80000,40.56000,40.56000,0.35%,923640 +2017-11-10,40.33000,40.52000,40.20000,40.37000,40.37000,-0.47%,925237 +2017-11-13,39.95000,41.01000,39.80000,40.99000,40.99000,1.54%,1168844 +2017-11-14,40.76000,41.43000,40.56000,41.30000,41.30000,0.76%,1234623 +2017-11-15,41.31000,41.58000,40.84900,40.94000,40.94000,-0.87%,887981 +2017-11-16,41.00000,41.66000,40.78000,41.53000,41.53000,1.44%,983583 +2017-11-17,41.45000,41.75000,41.31000,41.42000,41.42000,-0.26%,983029 +2017-11-20,41.42000,41.90000,40.70000,41.79000,41.79000,0.89%,851117 +2017-11-21,41.94000,42.47000,41.94000,42.04000,42.04000,0.60%,804891 +2017-11-22,42.08000,42.15000,41.78500,41.95000,41.95000,-0.21%,1006605 +2017-11-24,41.99000,42.29000,41.63000,42.11000,42.11000,0.38%,354708 +2017-11-27,42.34000,42.85000,42.09000,42.42000,42.42000,0.74%,1039375 +2017-11-28,42.65000,42.84000,42.14000,42.40000,42.40000,-0.05%,1034470 +2017-11-29,42.42000,42.56000,41.41000,41.44000,41.44000,-2.26%,1316120 +2017-11-30,41.55000,42.10000,41.32000,41.99000,41.99000,1.33%,1596984 +2017-12-01,42.10000,42.27000,41.36000,42.00000,42.00000,0.02%,1298627 +2017-12-04,42.50000,42.50000,41.53000,41.61000,41.61000,-0.93%,1140543 +2017-12-05,41.62000,41.99000,41.22000,41.23000,41.23000,-0.91%,1106024 +2017-12-06,41.19000,41.47500,40.71000,40.73000,40.73000,-1.21%,1059989 +2017-12-07,40.69000,41.18000,40.66000,40.87000,40.87000,0.34%,1137440 +2017-12-08,40.68000,41.44000,40.68000,41.21000,41.21000,0.83%,1041849 +2017-12-11,41.25000,41.45000,40.90000,41.19000,41.19000,-0.05%,1142038 +2017-12-12,41.23000,41.28000,40.79000,40.80000,40.80000,-0.95%,750790 +2017-12-13,40.80000,41.20000,40.48000,40.51000,40.51000,-0.71%,761770 +2017-12-14,40.46000,40.88000,40.17000,40.24000,40.24000,-0.67%,947459 +2017-12-15,40.45000,40.97000,40.11000,40.67000,40.67000,1.07%,1869138 +2017-12-18,40.85000,41.34000,40.82000,41.14000,41.14000,1.16%,955287 +2017-12-19,41.14000,41.61000,41.08000,41.23000,41.23000,0.22%,739265 +2017-12-20,41.32000,41.51000,40.85000,40.94000,40.94000,-0.70%,794667 +2017-12-21,41.00000,41.18000,40.44000,40.48000,40.48000,-1.12%,692718 +2017-12-22,40.51000,40.62000,40.22000,40.51000,40.51000,0.07%,399179 +2017-12-26,40.44000,40.55000,40.19000,40.35000,40.35000,-0.39%,455843 +2017-12-27,40.22000,40.58000,40.00000,40.41000,40.41000,0.15%,341607 +2017-12-28,40.47000,41.01000,40.47000,40.97000,40.97000,1.39%,783150 +2017-12-29,41.10000,41.26000,40.53000,40.64000,40.64000,-0.81%,739365 +2018-01-02,40.74000,41.09000,40.59000,41.06000,41.06000,1.03%,877746 +2018-01-03,41.19000,42.25000,41.14000,42.19000,42.19000,2.75%,943723 +2018-01-04,42.26000,43.07000,42.26000,42.85000,42.85000,1.56%,1558691 +2018-01-05,43.02000,43.35000,42.85000,43.00000,43.00000,0.35%,757570 +2018-01-08,43.00000,43.16000,42.70000,43.01000,43.01000,0.02%,878670 +2018-01-09,43.17000,43.22000,42.82000,42.86000,42.86000,-0.35%,886357 +2018-01-10,41.54000,42.92000,41.54000,42.68000,42.68000,-0.42%,1196175 +2018-01-11,42.79000,43.01000,42.55000,42.99000,42.99000,0.73%,617514 +2018-01-12,43.09000,43.46000,42.91000,43.39000,43.39000,0.93%,501045 +2018-01-16,43.49000,43.86000,43.00000,43.12000,43.12000,-0.62%,735033 +2018-01-17,43.26000,44.11000,43.26000,43.91000,43.91000,1.83%,850976 +2018-01-18,43.96000,44.32000,43.78000,44.08000,44.08000,0.39%,685180 +2018-01-19,44.30000,44.75000,44.25000,44.59000,44.59000,1.16%,616896 +2018-01-22,44.46000,44.73000,44.22000,44.49000,44.49000,-0.22%,361244 +2018-01-23,44.50000,45.13000,44.42000,45.08000,45.08000,1.33%,766299 +2018-01-24,45.15000,45.38000,44.52000,44.83000,44.83000,-0.55%,640196 +2018-01-25,45.70000,45.70000,44.64000,45.07000,45.07000,0.54%,1126462 +2018-01-26,45.31000,45.31000,44.46000,44.93000,44.93000,-0.31%,1008901 +2018-01-29,44.88000,45.08000,44.72000,44.80000,44.80000,-0.29%,643450 +2018-01-30,44.43000,44.62000,43.94000,44.17000,44.17000,-1.41%,688402 +2018-01-31,44.50000,44.73000,44.01000,44.10000,44.10000,-0.16%,929590 +2018-02-01,43.94000,44.58000,43.94000,44.45000,44.45000,0.79%,539700 +2018-02-02,44.16000,44.24000,43.24000,43.24000,43.24000,-2.72%,683232 +2018-02-05,42.84000,43.19000,40.38000,40.59000,40.59000,-6.13%,1367029 +2018-02-06,39.79000,40.92000,39.02000,40.32000,40.32000,-0.67%,1668145 +2018-02-07,40.05000,41.21000,39.89000,40.82000,40.82000,1.24%,1816124 +2018-02-08,40.91000,40.91000,39.34000,39.34000,39.34000,-3.63%,861530 +2018-02-09,40.13000,40.69000,36.37000,38.07000,38.07000,-3.23%,2720200 +2018-02-12,38.35000,40.20000,38.27000,40.00000,40.00000,5.07%,2234355 +2018-02-13,39.73000,39.91000,38.98000,39.27000,39.27000,-1.82%,1331940 +2018-02-14,39.07000,40.16000,38.91000,40.01000,40.01000,1.88%,1290351 +2018-02-15,40.00000,40.04000,39.16000,39.81000,39.81000,-0.50%,1083437 +2018-02-16,39.67000,40.02000,39.45000,39.47000,39.47000,-0.85%,942968 +2018-02-20,39.20000,39.49000,38.75000,38.96000,38.96000,-1.29%,1282357 +2018-02-21,39.02000,39.21000,38.25000,38.28000,38.28000,-1.75%,2829065 +2018-02-22,38.51000,38.81000,38.10000,38.18000,38.18000,-0.26%,889032 +2018-02-23,38.31000,38.82000,38.29000,38.67000,38.67000,1.28%,1126497 +2018-02-26,38.90000,39.23000,38.45000,39.22000,39.22000,1.42%,1173823 +2018-02-27,39.10000,39.32000,38.35000,38.36000,38.36000,-2.19%,765829 +2018-02-28,38.47000,39.08000,37.93000,37.93000,37.93000,-1.12%,1891682 +2018-03-01,38.03000,38.32000,37.12000,37.42000,37.42000,-1.34%,1032761 +2018-03-02,37.05000,37.94000,36.60000,37.78000,37.78000,0.96%,1059880 +2018-03-05,37.65000,38.47000,37.01000,38.34000,38.34000,1.48%,1198354 +2018-03-06,38.45000,38.74000,38.10000,38.38000,38.38000,0.10%,1063260 +2018-03-07,37.90000,38.58000,37.72000,38.46000,38.46000,0.21%,923090 +2018-03-08,38.49000,38.53000,37.61000,38.30000,38.30000,-0.42%,805027 +2018-03-09,38.63000,39.50000,37.86000,39.45000,39.45000,3.00%,1220133 +2018-03-12,39.56000,40.00000,39.22000,39.35000,39.35000,-0.25%,929646 +2018-03-13,39.56000,40.00000,38.82000,38.92000,38.92000,-1.09%,916224 +2018-03-14,39.17000,39.17000,38.53000,38.61000,38.61000,-0.80%,768310 +2018-03-15,38.55000,38.70000,38.08000,38.23000,38.23000,-0.98%,875927 +2018-03-16,38.21000,38.48000,38.10000,38.34000,38.34000,0.29%,2093190 +2018-03-19,38.16000,38.19000,37.25000,37.49000,37.49000,-2.22%,939829 +2018-03-20,37.54000,37.79000,37.24000,37.51000,37.51000,0.05%,1032610 +2018-03-21,37.57000,37.95000,36.55000,37.42000,37.42000,-0.24%,643174 +2018-03-22,37.01000,37.18000,35.74000,35.76000,35.76000,-4.44%,1288280 +2018-03-23,35.77000,36.00000,34.55000,34.64000,34.64000,-3.13%,1293664 +2018-03-26,35.13000,35.83000,34.92000,35.78000,35.78000,3.29%,1048842 +2018-03-27,36.02000,36.20000,34.80000,34.97000,34.97000,-2.26%,971830 +2018-03-28,35.04000,35.16000,34.60000,34.77000,34.77000,-0.57%,1425712 +2018-03-29,35.00000,36.14000,34.97000,35.88000,35.88000,3.19%,1069234 +2018-04-02,35.69000,36.06000,34.44000,34.92000,34.92000,-2.68%,1140794 +2018-04-03,35.18000,35.82000,34.74000,35.24000,35.24000,0.92%,1501659 +2018-04-04,34.59000,35.35000,34.20000,35.29000,35.29000,0.14%,1022189 +2018-04-05,35.40000,35.89000,35.23000,35.74000,35.74000,1.28%,1720757 +2018-04-06,35.50000,35.78000,34.12000,34.35000,34.35000,-3.89%,1214091 +2018-04-09,34.58000,35.04000,34.30000,34.33000,34.33000,-0.06%,1020384 +2018-04-10,34.95000,35.49000,34.69000,35.03000,35.03000,2.04%,975423 +2018-04-11,34.85000,35.15000,34.64000,34.91000,34.91000,-0.34%,593047 +2018-04-12,35.14000,35.39000,34.95000,34.96000,34.96000,0.14%,963904 +2018-04-13,35.17000,35.39000,34.72000,34.88000,34.88000,-0.23%,751821 +2018-04-16,35.08000,35.40000,34.82000,35.16000,35.16000,0.80%,596311 +2018-04-17,36.15000,37.39000,35.91000,37.10000,37.10000,5.52%,1780839 +2018-04-18,37.10000,37.43000,36.01000,37.34000,37.34000,0.65%,1063744 +2018-04-19,37.24000,37.56000,36.68000,36.76000,36.76000,-1.55%,857526 +2018-04-20,36.77000,36.86000,36.17000,36.57000,36.57000,-0.52%,1163506 +2018-04-23,36.77000,36.99000,35.95000,36.13000,36.13000,-1.20%,576760 +2018-04-24,36.98000,37.44000,35.35000,35.58000,35.58000,-1.52%,1377536 +2018-04-25,35.44000,35.58000,34.73000,34.83000,34.83000,-2.11%,1195802 +2018-04-26,34.89000,35.20000,34.64000,35.08000,35.08000,0.72%,717788 +2018-04-27,35.04000,35.28000,34.63000,35.00000,35.00000,-0.23%,938872 +2018-04-30,35.20000,35.59000,34.60000,34.60000,34.60000,-1.14%,854196 +2018-05-01,34.39000,34.76000,33.99000,34.60000,34.60000,,1450867 +2018-05-02,34.68000,35.04000,34.27000,34.34000,34.34000,-0.75%,991275 +2018-05-03,34.19000,34.49000,33.68000,34.34000,34.34000,,886113 +2018-05-04,34.26000,35.12000,34.15000,34.89000,34.89000,1.60%,912471 +2018-05-07,35.11000,35.68000,35.00000,35.65000,35.65000,2.18%,1734781 +2018-05-08,32.63000,35.44000,32.01000,35.03000,35.03000,-1.74%,3673311 +2018-05-09,34.94000,34.94000,33.89000,33.94000,33.94000,-3.11%,1818885 +2018-05-10,34.16000,34.74000,34.05000,34.35000,34.35000,1.21%,1223500 +2018-05-11,34.40000,34.93000,34.25000,34.53000,34.53000,0.52%,963025 +2018-05-14,34.62000,35.19000,34.32000,34.93000,34.93000,1.16%,1011069 +2018-05-15,34.64000,34.86000,34.42000,34.55000,34.55000,-1.09%,1338597 +2018-05-16,34.67000,35.10000,34.36000,34.78000,34.78000,0.67%,1281970 +2018-05-17,34.75000,35.10000,34.55000,34.83000,34.83000,0.14%,1315192 +2018-05-18,34.81000,34.98000,34.40000,34.70000,34.70000,-0.37%,1376059 +2018-05-21,34.97000,35.11000,34.76000,34.92000,34.92000,0.63%,1103875 +2018-05-22,35.06000,35.23000,34.57000,34.60000,34.60000,-0.92%,1458258 +2018-05-23,34.57000,34.85000,34.47000,34.71000,34.71000,0.32%,1856499 +2018-05-24,34.72000,34.79000,34.44000,34.49000,34.49000,-0.63%,933569 +2018-05-25,34.40000,34.85000,34.40000,34.68000,34.68000,0.55%,1211545 +2018-05-29,34.56000,35.08000,34.25000,34.42000,34.42000,-0.75%,1396626 +2018-05-30,34.62000,34.66000,34.13500,34.18000,34.18000,-0.70%,1690807 +2018-05-31,34.19000,34.19000,32.96000,33.06000,33.06000,-3.28%,2530697 +2018-06-01,33.35000,34.60000,33.34000,34.41000,34.41000,4.08%,1718541 +2018-06-04,34.54000,34.58000,34.01000,34.13000,34.13000,-0.81%,1415425 +2018-06-05,34.20000,34.99000,33.67000,34.78000,34.78000,1.90%,1147754 +2018-06-06,34.23000,34.85000,34.14000,34.81000,34.81000,0.09%,1176060 +2018-06-07,34.76000,35.23000,34.58000,35.04000,35.04000,0.66%,1328028 +2018-06-08,34.80000,34.89000,34.07000,34.52000,34.52000,-1.48%,892392 +2018-06-11,34.60000,34.70000,34.20000,34.47000,34.47000,-0.14%,708698 +2018-06-12,34.44000,34.69000,34.25000,34.58000,34.58000,0.32%,668882 +2018-06-13,34.71000,35.03000,34.60000,34.69000,34.69000,0.32%,1361234 +2018-06-14,34.95000,35.43000,34.55000,35.40000,35.40000,2.05%,2163459 +2018-06-15,35.25000,35.46000,34.75000,35.44000,35.44000,0.11%,2828295 +2018-06-18,35.08000,35.12000,34.26000,34.32000,34.32000,-3.16%,1535438 +2018-06-19,34.00000,34.19000,33.39000,33.56000,33.56000,-2.21%,1628384 +2018-06-20,33.80000,34.67000,33.66000,34.64000,34.64000,3.22%,2173670 +2018-06-21,34.73000,34.73000,34.07000,34.25000,34.25000,-1.13%,1348760 +2018-06-22,34.48000,34.48000,33.34000,33.34000,33.34000,-2.66%,5207546 +2018-06-25,33.10000,33.31000,32.15000,32.66000,32.66000,-2.04%,1850798 +2018-06-26,32.73000,32.95000,32.61000,32.78000,32.78000,0.37%,1832237 +2018-06-27,32.96000,33.32000,32.51000,32.53000,32.53000,-0.76%,3020187 +2018-06-28,32.49000,32.92000,32.09000,32.74000,32.74000,0.65%,1775073 +2018-06-29,32.83000,33.30000,32.65000,32.84000,32.84000,0.31%,3872936 +2018-07-02,32.60000,32.68000,32.16000,32.50000,32.50000,-1.04%,1109207 +2018-07-03,32.63000,32.94000,32.36000,32.41000,32.41000,-0.28%,1232577 +2018-07-05,32.55000,33.09000,32.48000,32.97000,32.97000,1.73%,2304214 +2018-07-06,33.02000,33.54000,32.78000,33.49000,33.49000,1.58%,820091 +2018-07-09,33.60000,34.16000,33.39000,33.96000,33.96000,1.40%,828428 +2018-07-10,34.06000,34.13000,33.75000,34.06000,34.06000,0.29%,1824707 +2018-07-11,33.75000,33.89000,33.03000,33.24000,33.24000,-2.41%,970222 +2018-07-12,33.50000,34.06000,33.32000,33.92000,33.92000,2.05%,1128948 +2018-07-13,33.96000,34.41000,33.69000,34.36000,34.36000,1.30%,1148544 +2018-07-16,34.33000,34.37000,33.97000,34.12000,34.12000,-0.70%,1189074 +2018-07-17,33.92000,34.47000,33.92000,34.43000,34.43000,0.91%,895639 +2018-07-18,34.40000,34.65000,34.28000,34.60000,34.60000,0.49%,779396 +2018-07-19,34.55000,34.91000,34.47000,34.82000,34.82000,0.64%,958373 +2018-07-20,34.76000,35.14000,34.72000,34.85000,34.85000,0.09%,936822 +2018-07-23,34.75000,34.94000,34.35000,34.63000,34.63000,-0.63%,1055875 +2018-07-24,34.79000,35.11000,34.55000,34.86000,34.86000,0.66%,1567300 +2018-07-25,34.85000,35.60000,34.73000,35.57000,35.57000,2.04%,1710147 +2018-07-26,35.47000,36.25000,35.43000,35.79000,35.79000,0.62%,1299768 +2018-07-27,35.83000,36.01000,35.08000,35.25000,35.25000,-1.51%,725562 +2018-07-30,35.38000,35.77000,34.92000,34.98000,34.98000,-0.77%,827320 +2018-07-31,35.10000,35.62000,34.91000,35.30000,35.30000,0.91%,1439401 +2018-08-01,35.23000,35.77000,35.17000,35.24000,35.24000,-0.17%,2565691 +2018-08-02,36.79000,40.97000,36.28000,40.65000,40.65000,15.35%,3359832 +2018-08-03,40.38000,41.29000,39.93000,40.53000,40.53000,-0.30%,1691421 +2018-08-06,40.44000,40.68000,38.46000,39.06000,39.06000,-3.63%,2394424 +2018-08-07,39.12000,40.13000,39.12000,40.06000,40.06000,2.56%,1950250 +2018-08-08,40.05000,40.25000,39.77000,40.11000,40.11000,0.12%,1294613 +2018-08-09,40.09000,40.20000,39.37000,39.48000,39.48000,-1.57%,1696146 +2018-08-10,39.23000,39.48000,38.94000,39.19000,39.19000,-0.73%,1061678 +2018-08-13,39.29000,39.57000,38.83000,38.98000,38.98000,-0.54%,1618895 +2018-08-14,39.11000,39.59000,38.96000,39.48000,39.48000,1.28%,790962 +2018-08-15,39.12000,39.34000,38.56000,39.12000,39.12000,-0.91%,714745 +2018-08-16,39.48000,39.97000,39.24000,39.61000,39.61000,1.25%,776025 +2018-08-17,39.46000,39.76000,39.10000,39.53000,39.53000,-0.20%,617330 +2018-08-20,39.69000,39.70000,39.27000,39.43000,39.43000,-0.25%,976251 +2018-08-21,39.46000,40.39000,39.46000,40.25000,40.25000,2.08%,1495573 +2018-08-22,40.28000,40.71000,40.21000,40.44000,40.44000,0.47%,946285 +2018-08-23,40.43000,40.88000,40.14000,40.59000,40.59000,0.37%,1538316 +2018-08-24,40.79000,41.06000,40.48000,41.00000,41.00000,1.01%,1255749 +2018-08-27,41.20000,41.57000,41.00000,41.49000,41.49000,1.20%,1099449 +2018-08-28,41.81000,42.24000,41.54000,41.87000,41.87000,0.92%,1344382 +2018-08-29,41.91000,42.39000,41.79000,42.32000,42.32000,1.07%,968894 +2018-08-30,42.15000,42.36000,41.92000,42.10000,42.10000,-0.52%,803075 +2018-08-31,42.00000,42.17000,41.85000,42.10000,42.10000,,954352 +2018-09-04,41.81000,42.20000,41.60000,42.19000,42.19000,0.21%,1027544 +2018-09-05,41.91000,42.22000,41.48000,42.14000,42.14000,-0.12%,1201369 +2018-09-06,42.10000,42.22000,41.58000,41.97000,41.97000,-0.40%,1096995 +2018-09-07,41.74000,42.71000,41.52000,42.42000,42.42000,1.07%,1655182 +2018-09-10,42.51000,42.71000,42.30000,42.56000,42.56000,0.33%,1155676 +2018-09-11,42.54000,42.91000,42.12000,42.86000,42.86000,0.70%,1089783 +2018-09-12,42.43000,43.31000,42.43000,43.28000,43.28000,0.98%,1131677 +2018-09-13,43.56000,44.19000,43.31000,44.03000,44.03000,1.73%,1226637 +2018-09-14,44.05000,44.32000,43.60000,44.11000,44.11000,0.18%,1270641 +2018-09-17,43.93000,44.24000,43.39000,43.56000,43.56000,-1.25%,1284068 +2018-09-18,43.78000,44.14000,43.43000,44.10000,44.10000,1.24%,997962 +2018-09-19,44.14000,44.20000,43.57000,43.61000,43.61000,-1.11%,549450 +2018-09-20,43.95000,43.98000,43.46000,43.71000,43.71000,0.23%,980804 +2018-09-21,43.72000,44.55000,43.58000,43.64000,43.64000,-0.16%,1670597 +2018-09-24,43.41000,43.41000,42.28000,42.60000,42.60000,-2.38%,1496993 +2018-09-25,42.66000,42.91000,42.37000,42.66000,42.66000,0.14%,1096180 +2018-09-26,42.81000,43.17000,42.41000,42.79000,42.79000,0.30%,1094017 +2018-09-27,42.92000,43.30000,42.84000,43.25000,43.25000,1.08%,782869 +2018-09-28,43.14000,43.72000,43.00000,43.46000,43.46000,0.49%,1280246 +2018-10-01,43.48000,43.72000,43.08000,43.24000,43.24000,-0.51%,1466432 +2018-10-02,43.16000,43.40000,42.93000,43.12000,43.12000,-0.28%,1529355 +2018-10-03,43.45000,43.45000,42.80000,43.05000,43.05000,-0.16%,1082715 +2018-10-04,42.95000,43.13000,41.67000,42.06000,42.06000,-2.30%,920453 +2018-10-05,42.05000,42.23000,41.24000,41.58000,41.58000,-1.14%,795708 +2018-10-08,41.50000,41.50000,40.91000,41.16000,41.16000,-1.01%,1103799 +2018-10-09,41.15000,41.35000,40.55000,41.24000,41.24000,0.19%,965017 +2018-10-10,41.00000,41.22000,38.99000,39.04000,39.04000,-5.33%,1719673 +2018-10-11,38.88000,39.22000,37.94000,37.97000,37.97000,-2.74%,1371548 +2018-10-12,38.98000,39.44000,38.20000,38.79000,38.79000,2.16%,837577 +2018-10-15,38.73000,38.85000,38.24000,38.44000,38.44000,-0.90%,717398 +2018-10-16,38.87000,40.15000,38.70000,40.06000,40.06000,4.21%,775740 +2018-10-17,40.05000,40.15000,39.45000,40.11000,40.11000,0.12%,597233 +2018-10-18,39.70000,39.87000,38.64000,38.79000,38.79000,-3.29%,1092072 +2018-10-19,39.02000,39.19000,37.97000,38.08000,38.08000,-1.83%,716865 +2018-10-22,38.18000,38.51000,37.60000,38.31000,38.31000,0.60%,580070 +2018-10-23,37.43000,38.32000,36.66000,38.00000,38.00000,-0.81%,1647369 +2018-10-24,37.98000,38.16000,36.43000,36.43000,36.43000,-4.13%,1153762 +2018-10-25,36.91000,37.64000,36.66000,37.36000,37.36000,2.55%,1291664 +2018-10-26,36.70000,37.87000,36.44000,37.16000,37.16000,-0.54%,1031805 +2018-10-29,37.76000,38.24000,35.33000,35.87000,35.87000,-3.47%,1791616 +2018-10-30,35.92000,36.81000,35.37000,36.77000,36.77000,2.51%,988371 +2018-10-31,37.28000,37.94000,37.07000,37.38000,37.38000,1.66%,888587 +2018-11-01,37.67000,38.42000,37.49000,38.05000,38.05000,1.79%,1426425 +2018-11-02,38.29000,39.68000,37.67000,38.18000,38.18000,0.34%,2367193 +2018-11-05,38.16000,38.21000,35.86000,36.26000,36.26000,-5.03%,1497046 +2018-11-06,36.13000,36.74000,35.83000,36.44000,36.44000,0.50%,931333 +2018-11-07,36.67000,37.70000,36.00000,37.68000,37.68000,3.40%,1126198 +2018-11-08,37.65000,38.15000,37.42000,37.79000,37.79000,0.29%,1009083 +2018-11-09,37.51000,37.62000,36.34000,36.81000,36.81000,-2.59%,1452678 +2018-11-12,36.69000,36.69000,35.69000,35.91000,35.91000,-2.44%,1170791 +2018-11-13,35.91000,36.68000,35.81000,35.92000,35.92000,0.03%,1011326 +2018-11-14,36.42000,36.60000,35.34000,35.46000,35.46000,-1.28%,647452 +2018-11-15,35.18000,36.14000,35.01000,35.74000,35.74000,0.79%,1455837 +2018-11-16,35.43000,36.04000,35.22000,35.54000,35.54000,-0.56%,1249858 +2018-11-19,35.50000,35.56000,34.82000,34.97000,34.97000,-1.60%,1328461 +2018-11-20,34.19000,35.53000,34.00000,35.50000,35.50000,1.52%,1744317 +2018-11-21,35.54000,36.57000,35.01000,36.06000,36.06000,1.58%,2500595 +2018-11-23,35.45000,36.72500,35.41000,36.39000,36.39000,0.92%,540503 +2018-11-26,36.93000,37.24000,36.62000,37.18000,37.18000,2.17%,1486514 +2018-11-27,36.85000,37.26000,36.63000,36.92000,36.92000,-0.70%,1060837 +2018-11-28,37.12000,37.87000,36.53000,37.76000,37.76000,2.28%,909865 +2018-11-29,37.76000,37.93000,36.99000,37.40000,37.40000,-0.95%,724214 +2018-11-30,37.53000,38.09000,37.39000,38.03000,38.03000,1.68%,1221302 +2018-12-03,39.47000,40.35000,38.86000,39.24000,39.24000,3.18%,1574138 +2018-12-04,39.00000,39.35000,36.89000,37.06000,37.06000,-5.56%,973880 +2018-12-06,36.19000,36.96000,35.91000,36.92000,36.92000,-0.38%,1726644 +2018-12-07,36.74000,37.86000,35.36000,35.49000,35.49000,-3.87%,1055510 +2018-12-10,35.48000,36.08000,35.14000,35.65000,35.65000,0.45%,734383 +2018-12-11,36.38000,36.51000,34.97000,35.11000,35.11000,-1.51%,1392529 +2018-12-12,35.87000,35.96000,35.22000,35.24000,35.24000,0.37%,1801990 +2018-12-13,35.32000,35.56000,34.66000,34.91000,34.91000,-0.94%,1172912 +2018-12-14,34.49000,34.93000,34.22000,34.59000,34.59000,-0.92%,1337560 +2018-12-17,34.52000,35.07000,33.30000,33.55000,33.55000,-3.01%,2260917 +2018-12-18,33.97000,34.28000,32.96000,33.08000,33.08000,-1.40%,1852152 +2018-12-19,33.07000,33.56000,32.21500,32.48000,32.48000,-1.81%,1875551 +2018-12-20,32.48000,32.59000,31.13000,31.62000,31.62000,-2.65%,1400640 +2018-12-21,31.77000,31.77000,30.34000,30.50000,30.50000,-3.54%,2453952 +2018-12-24,30.07000,30.57000,29.75000,30.16000,30.16000,-1.11%,918670 +2018-12-26,30.42000,31.50000,29.83000,31.48000,31.48000,4.38%,1030013 +2018-12-27,31.01000,32.08000,30.68000,32.07000,32.07000,1.87%,1239767 +2018-12-28,32.17000,32.79500,31.74000,31.94000,31.94000,-0.41%,1312325 +2018-12-31,32.14000,32.91000,32.03600,32.91000,32.91000,3.04%,1046385 +2019-01-02,32.21000,32.68000,32.01000,32.47000,32.47000,-1.34%,852878 +2019-01-03,32.09000,32.35000,30.85000,30.93000,30.93000,-4.74%,920262 +2019-01-04,31.54000,32.34000,31.33000,32.10000,32.10000,3.78%,983786 +2019-01-07,31.74000,32.87000,31.06000,32.68000,32.68000,1.81%,835524 +2019-01-08,33.06000,33.72000,32.86000,33.62000,33.62000,2.88%,1002930 +2019-01-09,33.77000,34.58000,33.76000,34.34000,34.34000,2.14%,895546 +2019-01-10,34.76000,35.32000,34.52000,35.30000,35.30000,2.80%,1236370 +2019-01-11,35.03000,35.33000,34.04000,35.21000,35.21000,-0.25%,867557 +2019-01-14,34.88000,35.61000,34.64000,35.35000,35.35000,0.40%,1247791 +2019-01-15,35.48000,35.56000,34.89000,35.01000,35.01000,-0.96%,749837 +2019-01-16,35.02000,35.68000,35.02000,35.17000,35.17000,0.46%,695318 +2019-01-17,35.01000,35.86000,35.01000,35.66000,35.66000,1.39%,695909 +2019-01-18,35.96000,36.60000,35.69000,36.59000,36.59000,2.61%,629414 +2019-01-22,36.30000,36.79000,35.22000,35.56000,35.56000,-2.81%,712540 +2019-01-23,35.77000,36.23000,35.27000,35.69000,35.69000,0.37%,989309 +2019-01-24,35.74000,36.72000,35.63000,36.71000,36.71000,2.86%,864176 +2019-01-25,36.98000,37.32000,36.81000,37.22000,37.22000,1.39%,927852 +2019-01-28,36.50000,36.50000,35.28000,35.84000,35.84000,-3.71%,1817154 +2019-01-29,35.94000,36.58000,35.59000,36.24000,36.24000,1.12%,1208998 +2019-01-30,36.53000,37.44000,36.16000,37.23000,37.23000,2.73%,856666 +2019-01-31,37.22000,37.77000,37.05000,37.66000,37.66000,1.15%,887084 +2019-02-01,37.66000,37.97000,37.29000,37.91000,37.91000,0.66%,679315 +2019-02-04,37.93000,38.25000,37.63000,37.96000,37.96000,0.13%,1054430 +2019-02-05,37.96000,38.37000,37.90000,38.34000,38.34000,1.00%,1031220 +2019-02-06,38.19000,39.18000,38.19000,38.86000,38.86000,1.36%,908419 +2019-02-07,35.16000,38.34000,35.00000,38.30000,38.30000,-1.44%,2129764 +2019-02-08,37.98000,38.39000,37.22000,38.18000,38.18000,-0.31%,2844042 +2019-02-11,38.39000,38.62000,38.20000,38.61000,38.61000,1.13%,844669 +2019-02-12,38.77000,39.27000,38.73000,38.98000,38.98000,0.96%,1037010 +2019-02-13,39.08000,39.24000,38.65000,39.01000,39.01000,0.08%,660372 +2019-02-14,38.87000,39.22000,38.79000,38.81000,38.81000,-0.51%,917823 +2019-02-15,38.95000,39.21000,38.93000,39.21000,39.21000,1.03%,652818 +2019-02-19,39.03000,39.39000,38.97000,39.39000,39.39000,0.46%,772924 +2019-02-20,39.47000,40.01000,39.29000,39.98000,39.98000,1.50%,1204080 +2019-02-21,39.97000,40.00000,39.47000,39.92000,39.92000,-0.15%,615286 +2019-02-22,40.00000,40.31000,39.76000,40.00000,40.00000,0.20%,768672 +2019-02-25,40.19000,40.72000,40.16000,40.55000,40.55000,1.37%,854695 +2019-02-26,40.39000,40.55000,40.08000,40.09000,40.09000,-1.13%,743902 +2019-02-27,39.95000,40.23000,39.50000,40.22000,40.22000,0.32%,610086 +2019-02-28,40.00000,40.25000,39.73000,40.01000,40.01000,-0.52%,565683 +2019-03-01,40.37000,40.58000,40.10000,40.47000,40.47000,1.15%,965795 +2019-03-04,40.50000,40.80000,39.70000,40.25000,40.25000,-0.54%,1162345 +2019-03-05,40.31000,40.43000,39.96000,39.99000,39.99000,-0.65%,624971 +2019-03-06,39.94000,40.11000,39.09000,39.39000,39.39000,-1.50%,853532 +2019-03-07,39.23000,39.30000,38.21000,38.37000,38.37000,-2.59%,1070939 +2019-03-08,38.04000,38.19000,37.80000,38.14000,38.14000,-0.60%,766366 +2019-03-11,38.26000,38.83000,38.20000,38.76000,38.76000,1.63%,725072 +2019-03-12,38.96000,39.22000,38.71000,38.90000,38.90000,0.36%,773828 +2019-03-13,39.09000,40.00000,39.09000,39.58000,39.58000,1.75%,1826833 +2019-03-14,39.62000,39.88000,39.19000,39.78000,39.78000,0.51%,1474182 +2019-03-15,40.00000,40.43000,39.42500,39.76000,39.76000,-0.05%,1692261 +2019-03-18,39.69000,40.18000,39.57000,40.15000,40.15000,0.98%,895133 +2019-03-19,40.30000,40.64000,39.53000,40.32000,40.32000,0.42%,863096 +2019-03-20,40.21000,40.60000,39.79000,40.23000,40.23000,-0.22%,729350 +2019-03-21,40.16000,41.00000,39.91000,40.78000,40.78000,1.37%,501762 +2019-03-22,40.60000,40.69000,39.32000,39.43000,39.43000,-3.31%,1266158 +2019-03-25,39.35000,39.57000,38.91000,39.45000,39.45000,0.05%,827273 +2019-03-26,39.75000,40.40000,39.17000,40.13000,40.13000,1.72%,1044731 +2019-03-27,40.11000,40.29000,39.48000,39.85000,39.85000,-0.70%,426728 +2019-03-28,39.91000,40.43000,39.91000,40.29000,40.29000,1.10%,531052 +2019-03-29,40.59000,40.74000,40.21000,40.40000,40.40000,0.27%,965876 +2019-04-01,40.77000,41.17000,40.60000,40.98000,40.98000,1.44%,1454952 +2019-04-02,41.05000,41.05000,40.44000,40.69000,40.69000,-0.71%,1348865 +2019-04-03,41.00000,41.45000,40.71000,40.85000,40.85000,0.39%,1202889 +2019-04-04,40.93000,41.37000,40.31000,40.56000,40.56000,-0.71%,1067198 +2019-04-05,40.75000,40.75000,40.38000,40.50000,40.50000,-0.15%,856116 +2019-04-08,40.39000,40.89000,40.14000,40.84000,40.84000,0.84%,1906330 +2019-04-09,40.77000,40.95000,39.93000,40.04000,40.04000,-1.96%,873356 +2019-04-10,40.30000,41.36000,39.68000,40.24000,40.24000,0.50%,926437 +2019-04-11,40.30000,40.76000,40.21000,40.70000,40.70000,1.14%,550289 +2019-04-12,40.90000,41.16000,40.69000,40.99000,40.99000,0.71%,702352 +2019-04-15,41.06000,41.11000,40.44000,40.93000,40.93000,-0.15%,718993 +2019-04-16,41.16000,41.51000,40.86000,41.34000,41.34000,1.00%,682813 +2019-04-17,41.53000,41.61000,40.83000,41.01000,41.01000,-0.80%,643244 +2019-04-18,41.02000,41.51000,40.70000,41.14000,41.14000,0.32%,1043953 +2019-04-22,41.05000,41.14000,40.42000,40.54000,40.54000,-1.46%,705561 +2019-04-23,40.69000,41.38000,40.69000,41.11000,41.11000,1.41%,1188616 +2019-04-24,41.13000,41.52000,41.07000,41.07000,41.07000,-0.10%,881492 +2019-04-25,40.99000,41.11000,39.99000,40.30000,40.30000,-1.87%,792587 +2019-04-26,40.00000,40.63000,39.89000,40.63000,40.63000,0.82%,1293357 +2019-04-29,40.74000,40.95000,40.34000,40.45000,40.45000,-0.44%,771205 +2019-04-30,40.44000,40.90000,40.22000,40.82000,40.82000,0.91%,1298579 +2019-05-01,40.91000,41.38000,40.21000,40.46000,40.46000,-0.88%,1068068 +2019-05-02,40.99000,42.25000,40.10000,42.12000,42.12000,4.10%,2135105 +2019-05-03,42.20000,43.37000,42.20000,43.35000,43.35000,2.92%,1407759 +2019-05-06,42.35000,43.22000,41.95000,42.89000,42.89000,-1.06%,1330750 +2019-05-07,42.52000,42.85000,42.31000,42.65000,42.65000,-0.56%,1409157 +2019-05-08,42.43000,42.60000,42.06000,42.19000,42.19000,-1.08%,1505131 +2019-05-09,41.68000,42.25000,41.39000,42.13000,42.13000,-0.14%,584739 +2019-05-10,41.92000,42.31000,41.52000,42.16000,42.16000,0.07%,686943 +2019-05-13,41.17000,41.31000,39.83000,40.40000,40.40000,-4.17%,1757603 +2019-05-14,40.61000,41.09000,40.55000,40.79000,40.79000,0.97%,794358 +2019-05-15,40.60000,40.76000,40.42000,40.47000,40.47000,-0.78%,1634750 +2019-05-16,40.64000,41.24000,40.49000,40.99000,40.99000,1.28%,1042685 +2019-05-17,40.58000,40.58000,40.02000,40.06000,40.06000,-2.27%,1963063 +2019-05-20,39.64000,39.91000,39.30000,39.51000,39.51000,-1.37%,1620624 +2019-05-21,39.97000,40.36000,39.97000,40.36000,40.36000,2.15%,829381 +2019-05-22,40.18000,41.05000,39.44000,40.79000,40.79000,1.07%,1281956 +2019-05-23,40.16000,40.49000,39.94000,40.23000,40.23000,-1.37%,1354243 +2019-05-24,40.58000,40.95000,40.25000,40.66000,40.66000,1.07%,581695 +2019-05-28,40.72000,41.02000,40.47000,40.49000,40.49000,-0.42%,1762925 +2019-05-29,40.25000,40.42000,39.62000,39.86000,39.86000,-1.56%,846834 +2019-05-30,40.07000,40.35000,39.99000,40.24000,40.24000,0.95%,806962 +2019-05-31,39.71000,40.20000,39.54000,39.90000,39.90000,-0.84%,1175437 +2019-06-03,39.88000,40.29000,39.79000,40.00000,40.00000,0.25%,1241495 +2019-06-04,40.57000,41.36000,40.27000,41.10000,41.10000,2.75%,1274732 +2019-06-05,41.13000,41.80000,41.13000,41.64000,41.64000,1.31%,1260829 +2019-06-06,41.82000,41.94000,41.45000,41.76000,41.76000,0.29%,840236 +2019-06-07,41.84000,42.57000,41.84000,42.51000,42.51000,1.80%,1697034 +2019-06-10,42.71000,43.56000,42.59000,43.09000,43.09000,1.36%,1170940 +2019-06-11,43.38000,43.85000,43.10000,43.17000,43.17000,0.19%,984020 +2019-06-12,42.93000,43.10000,42.54000,42.60000,42.60000,-1.32%,1362664 +2019-06-13,42.84000,43.06000,42.63000,43.06000,43.06000,1.08%,876857 +2019-06-14,42.91000,43.00000,42.58000,42.72000,42.72000,-0.79%,586257 +2019-06-17,42.76000,43.18000,42.73000,42.80000,42.80000,0.19%,755787 +2019-06-18,43.01000,44.09000,42.61000,43.93000,43.93000,2.64%,697269 +2019-06-19,43.98000,44.08000,43.34000,43.64000,43.64000,-0.66%,675408 +2019-06-20,44.25000,44.31000,43.36000,43.71000,43.71000,0.16%,1095564 +2019-06-21,43.41000,43.71000,42.97000,43.40000,43.40000,-0.71%,1294145 +2019-06-24,43.40000,43.95000,42.92000,43.66000,43.66000,0.60%,622672 +2019-06-25,43.82000,44.08000,43.50000,43.65000,43.65000,-0.02%,637704 +2019-06-26,43.93000,44.14000,43.64000,43.76000,43.76000,0.25%,536384 +2019-06-27,44.06000,44.54000,43.28000,44.41000,44.41000,1.49%,687450 +2019-06-28,44.53000,45.24000,44.49000,45.11000,45.11000,1.58%,2195991 +2019-07-01,45.79000,46.25000,45.30000,45.78000,45.78000,1.49%,1009785 +2019-07-02,45.81000,46.04000,45.36000,45.85000,45.85000,0.15%,1012021 +2019-07-03,45.99000,45.99000,45.58000,45.94000,45.94000,0.20%,655533 +2019-07-05,45.48000,45.53000,44.58000,45.42000,45.42000,-1.13%,1200829 +2019-07-08,45.20000,45.41000,44.73000,44.85000,44.85000,-1.25%,1219468 +2019-07-09,44.67000,45.21000,44.63000,45.15000,45.15000,0.67%,1119591 +2019-07-10,44.57000,45.15000,43.63000,43.95000,43.95000,-2.66%,1504682 +2019-07-11,44.04000,44.27000,43.67000,43.91000,43.91000,-0.09%,879210 +2019-07-12,44.03000,44.44000,43.95000,44.28000,44.28000,0.84%,856728 +2019-07-15,44.62000,44.76000,44.21000,44.50000,44.50000,0.50%,825950 +2019-07-16,44.50000,44.61000,44.32000,44.43000,44.43000,-0.16%,789749 +2019-07-17,44.55000,44.63000,44.14000,44.15000,44.15000,-0.63%,991226 +2019-07-18,44.20000,44.40000,43.62000,44.12000,44.12000,-0.07%,999416 +2019-07-19,44.29000,44.59000,43.96000,43.98000,43.98000,-0.32%,740564 +2019-07-22,44.17000,44.68000,44.15000,44.47000,44.47000,1.11%,539729 +2019-07-23,44.81000,44.87000,44.33000,44.84000,44.84000,0.83%,773603 +2019-07-24,44.68000,45.31000,44.67000,45.23000,45.23000,0.87%,603756 +2019-07-25,45.26000,45.27000,44.39000,44.48000,44.48000,-1.66%,722422 +2019-07-26,44.49000,45.00000,44.08000,44.83000,44.83000,0.79%,803754 +2019-07-29,44.91000,44.96000,44.25000,44.32000,44.32000,-1.14%,732187 +2019-07-30,44.20000,44.63000,43.89000,44.44000,44.44000,0.27%,956093 +2019-07-31,44.53000,44.93000,42.13000,42.26000,42.26000,-4.91%,2099414 +2019-08-01,40.84000,42.05000,37.53000,38.13000,38.13000,-9.77%,2871942 +2019-08-02,37.59000,38.52000,37.26000,38.41000,38.41000,0.73%,1734197 +2019-08-05,37.62000,37.62000,36.97000,37.16000,37.16000,-3.25%,1655910 +2019-08-06,37.35000,37.99000,37.23000,37.89000,37.89000,1.96%,1459891 +2019-08-07,37.39000,37.84000,37.03000,37.56000,37.56000,-0.87%,1316541 +2019-08-08,37.85000,39.38000,37.69000,39.34000,39.34000,4.74%,2116422 +2019-08-09,39.04000,39.30000,38.17000,38.26000,38.26000,-2.75%,1253042 +2019-08-12,38.00000,38.02000,37.12000,37.21000,37.21000,-2.74%,775591 +2019-08-13,36.97000,38.45000,36.79000,37.62000,37.62000,1.10%,1376353 +2019-08-14,36.90000,37.10000,36.52000,36.53000,36.53000,-2.90%,837038 +2019-08-15,36.65000,36.65000,36.11000,36.39000,36.39000,-0.38%,915307 +2019-08-16,36.67000,37.56000,36.36000,37.33000,37.33000,2.58%,837304 +2019-08-19,38.00000,38.30000,37.65000,37.98000,37.98000,1.74%,732452 +2019-08-20,37.75000,37.76000,37.23000,37.30000,37.30000,-1.79%,856042 +2019-08-21,37.67000,38.03000,37.50000,37.80000,37.80000,1.34%,915871 +2019-08-22,37.95000,38.08000,37.42000,37.72000,37.72000,-0.21%,920278 +2019-08-23,37.40000,37.82000,36.36000,36.70000,36.70000,-2.70%,1237274 +2019-08-26,37.24000,37.24000,36.15000,36.43000,36.43000,-0.74%,1112440 +2019-08-27,36.86000,36.86000,36.03000,36.17000,36.17000,-0.71%,1089719 +2019-08-28,35.95000,36.73000,35.86000,36.46000,36.46000,0.80%,581626 +2019-08-29,37.00000,37.71000,37.00000,37.52000,37.52000,2.91%,727556 +2019-08-30,37.89000,38.10000,37.35000,37.52000,37.52000,,860515 +2019-09-03,37.24000,37.52000,36.69000,36.91000,36.91000,-1.63%,1085357 +2019-09-04,37.26000,37.66000,37.09000,37.29000,37.29000,1.03%,641520 +2019-09-05,37.83000,38.22000,37.55000,37.89000,37.89000,1.61%,761083 +2019-09-06,38.03000,38.23000,37.87000,37.94000,37.94000,0.13%,825972 +2019-09-09,38.03000,38.25000,37.60000,38.24000,38.24000,0.79%,960366 +2019-09-10,38.14000,38.36000,37.58000,38.36000,38.36000,0.31%,776513 +2019-09-11,38.50000,38.69000,38.02000,38.50000,38.50000,0.36%,1157752 +2019-09-12,38.66000,39.30000,38.09000,38.88000,38.88000,0.99%,1016769 +2019-09-13,39.05000,40.07000,38.97000,40.03000,40.03000,2.96%,1014908 +2019-09-16,39.58000,40.03000,39.40000,39.65000,39.65000,-0.95%,686148 +2019-09-17,39.51000,39.60000,39.13000,39.52000,39.52000,-0.33%,690415 +2019-09-18,39.54000,39.57000,38.45000,39.13000,39.13000,-0.99%,734079 +2019-09-19,39.10000,39.24000,38.60000,38.63000,38.63000,-1.28%,846590 +2019-09-20,38.70000,39.02000,38.24000,38.56000,38.56000,-0.18%,2314838 +2019-09-23,38.36000,38.60000,38.07000,38.16000,38.16000,-1.04%,1082009 +2019-09-24,38.42000,38.70000,37.73000,38.00000,38.00000,-0.42%,1611591 +2019-09-25,37.87000,38.65000,37.61000,38.33000,38.33000,0.87%,2284973 +2019-09-26,38.41000,39.02000,38.10000,38.78000,38.78000,1.17%,1881327 +2019-09-27,38.99000,39.11000,37.55000,38.22000,38.22000,-1.44%,953752 +2019-09-30,38.44000,38.90000,38.25000,38.81000,38.81000,1.54%,676524 +2019-10-01,39.12000,39.40000,37.70000,37.77000,37.77000,-2.68%,683519 +2019-10-02,37.55000,37.55000,36.64000,37.23000,37.23000,-1.43%,762432 +2019-10-03,37.28000,37.84000,36.58000,37.81000,37.81000,1.56%,820897 +2019-10-04,37.85000,38.13000,37.73000,38.10000,38.10000,0.77%,734502 +2019-10-07,37.83000,38.33000,37.16000,38.06000,38.06000,-0.10%,1103329 +2019-10-08,37.78000,37.80000,37.14000,37.19000,37.19000,-2.29%,1187931 +2019-10-09,37.62000,37.98000,37.32000,37.82000,37.82000,1.69%,497283 +2019-10-10,37.78000,37.83000,37.14000,37.45000,37.45000,-0.98%,650780 +2019-10-11,38.00000,38.56000,37.51000,37.90000,37.90000,1.20%,2186340 +2019-10-14,37.90000,37.99000,37.42000,37.80000,37.80000,-0.26%,2321580 +2019-10-15,37.99000,38.93000,37.93000,38.74000,38.74000,2.49%,936431 +2019-10-16,38.70000,39.39000,38.46000,39.35000,39.35000,1.57%,1400719 +2019-10-17,39.46000,40.09000,39.38000,39.80000,39.80000,1.14%,1044306 +2019-10-18,39.66000,40.08000,39.39000,39.73000,39.73000,-0.18%,728275 +2019-10-21,39.99000,40.30000,39.47000,39.67000,39.67000,-0.15%,752964 +2019-10-22,39.62000,39.76000,38.97000,38.99000,38.99000,-1.71%,948863 +2019-10-23,38.82000,39.13000,38.49000,38.81000,38.81000,-0.46%,1592152 +2019-10-24,39.04000,39.23000,38.32000,38.87000,38.87000,0.15%,1013403 +2019-10-25,38.88000,39.35000,38.88000,38.99000,38.99000,0.31%,1280753 +2019-10-28,39.38000,39.88000,39.00000,39.50000,39.50000,1.31%,1291537 +2019-10-29,39.46000,39.93000,39.14000,39.56000,39.56000,0.15%,702247 +2019-10-30,39.53000,39.56000,38.92000,39.30000,39.30000,-0.66%,1570200 +2019-10-31,39.44000,39.90000,38.76000,39.84000,39.84000,1.37%,1616622 +2019-11-01,39.73000,40.82000,39.72000,40.82000,40.82000,2.46%,1453099 +2019-11-04,40.92000,41.47000,40.59000,41.15000,41.15000,0.81%,1449808 +2019-11-05,41.26000,41.56000,40.85000,40.98000,40.98000,-0.41%,1371293 +2019-11-06,41.00000,41.19000,40.00000,40.13000,40.13000,-2.07%,1224716 +2019-11-07,40.34000,41.02000,40.17000,40.83000,40.83000,1.74%,996845 +2019-11-08,40.85000,41.19000,40.66000,40.79000,40.79000,-0.10%,817206 +2019-11-11,40.38000,40.65000,40.01000,40.14000,40.14000,-1.59%,646735 +2019-11-12,40.03000,40.24000,38.96000,39.19000,39.19000,-2.37%,1293400 +2019-11-13,38.97000,39.38000,38.75000,38.92000,38.92000,-0.69%,651683 +2019-11-14,38.73000,39.32000,38.61000,39.16000,39.16000,0.62%,822994 +2019-11-15,39.39000,39.84000,39.35000,39.66000,39.66000,1.28%,680309 +2019-11-18,39.21000,39.55000,38.71000,38.91000,38.91000,-1.89%,1179366 +2019-11-19,39.00000,39.44000,38.55000,39.37000,39.37000,1.18%,780896 +2019-11-20,39.34000,39.91000,38.95000,39.39000,39.39000,0.05%,1506806 +2019-11-21,39.38000,39.51000,39.07000,39.34000,39.34000,-0.13%,1522645 +2019-11-22,39.49000,39.57000,39.05000,39.37000,39.37000,0.08%,857346 +2019-11-25,39.67000,40.09000,39.28000,39.99000,39.99000,1.57%,900725 +2019-11-26,40.10000,40.77000,39.82000,40.74000,40.74000,1.88%,1886044 +2019-11-27,40.91000,41.25000,40.73000,41.08000,41.08000,0.83%,1107573 +2019-11-29,41.05000,41.09000,40.44000,40.53000,40.53000,-1.34%,722674 +2019-12-02,40.74000,41.05000,40.34000,40.40000,40.40000,-0.32%,987410 +2019-12-03,39.90000,40.01000,39.48000,39.64000,39.64000,-1.88%,764665 +2019-12-04,39.79000,40.67000,39.55000,40.05000,40.05000,1.03%,918430 +2019-12-05,40.19000,40.34000,39.74000,40.00000,40.00000,-0.12%,814686 +2019-12-06,40.37000,40.86000,40.30000,40.39000,40.39000,0.98%,661414 +2019-12-09,40.31000,40.77000,40.10000,40.63000,40.63000,0.59%,825992 +2019-12-10,40.57000,40.58000,39.88000,39.95000,39.95000,-1.67%,696534 +2019-12-11,39.94000,40.10000,39.47000,39.62000,39.62000,-0.83%,708102 +2019-12-12,39.69000,40.51000,39.60000,40.46000,40.46000,2.12%,755204 +2019-12-13,40.46000,40.71000,40.01000,40.35000,40.35000,-0.27%,618711 +2019-12-16,40.52000,40.92000,40.21000,40.41000,40.41000,0.15%,746631 +2019-12-17,40.45000,40.50000,39.99000,40.15000,40.15000,-0.64%,577014 +2019-12-18,40.13000,40.18000,39.51000,39.92000,39.92000,-0.57%,1020554 +2019-12-19,39.80000,40.96000,39.71000,40.94000,40.94000,2.56%,1266703 +2019-12-20,41.45000,42.00000,40.98000,41.99000,41.99000,2.56%,3202332 +2019-12-23,42.10000,42.46000,41.82000,42.31000,42.31000,0.76%,987058 +2019-12-24,42.35000,42.50000,42.21000,42.30000,42.30000,-0.02%,690620 +2019-12-26,42.34000,42.75000,42.15000,42.26000,42.26000,-0.09%,728589 +2019-12-27,42.34000,42.45000,41.74000,41.97000,41.97000,-0.69%,694947 +2019-12-30,41.86000,41.99000,41.50000,41.68000,41.68000,-0.69%,728344 +2019-12-31,41.65000,41.91000,41.53000,41.69000,41.69000,0.02%,851960 +2020-01-02,41.77000,42.26000,41.30000,41.94000,41.94000,0.60%,615913 +2020-01-03,41.39000,41.67000,41.27000,41.51000,41.51000,-1.03%,447774 +2020-01-06,41.02000,41.45000,40.93000,41.31000,41.31000,-0.48%,775903 +2020-01-07,41.35000,41.51000,40.89000,41.15000,41.15000,-0.39%,1040628 +2020-01-08,41.25000,41.55000,41.08000,41.32000,41.32000,0.41%,1050505 +2020-01-09,41.63000,42.59000,41.32000,42.35000,42.35000,2.49%,1191682 +2020-01-10,42.50000,42.68000,41.98000,42.10000,42.10000,-0.59%,735975 +2020-01-13,42.29000,42.78000,42.15000,42.77000,42.77000,1.59%,624437 +2020-01-14,42.60000,42.98000,42.38000,42.72000,42.72000,-0.12%,714576 +2020-01-15,42.73000,43.23000,42.34000,42.65000,42.65000,-0.16%,1177591 +2020-01-16,42.97000,44.01000,42.80000,43.93000,43.93000,3.00%,1466958 +2020-01-17,44.04000,44.22000,43.87000,44.14000,44.14000,0.48%,948661 +2020-01-21,43.82000,44.40000,43.82000,44.18000,44.18000,0.09%,976805 +2020-01-22,44.40000,44.54000,44.15000,44.24000,44.24000,0.14%,1112633 +2020-01-23,44.09000,44.46000,43.74000,44.39000,44.39000,0.34%,1187842 +2020-01-24,44.55000,44.73000,43.90000,44.08000,44.08000,-0.70%,764839 +2020-01-27,43.18000,43.46000,42.74000,43.05000,43.05000,-2.34%,1083567 +2020-01-28,43.47000,43.87000,43.14000,43.37000,43.37000,0.74%,669853 +2020-01-29,43.61000,43.86000,43.41000,43.42000,43.42000,0.12%,712230 +2020-01-30,42.91000,43.49000,42.62000,43.43000,43.43000,0.02%,743332 +2020-01-31,43.31000,43.49000,42.32000,42.52000,42.52000,-2.10%,1016357 +2020-02-03,42.90000,43.74000,42.90000,43.51000,43.51000,2.33%,957784 +2020-02-04,44.25000,44.64000,43.89000,44.31000,44.31000,1.84%,683855 +2020-02-05,44.94000,45.11000,44.37700,45.00500,45.00500,1.57%,729853 +2020-02-06,45.28000,45.56000,44.52000,44.55000,44.55000,-1.01%,840203 +2020-02-07,44.47000,44.55000,43.24000,43.39000,43.39000,-2.60%,811110 +2020-02-10,43.17000,43.88000,42.81000,43.83000,43.83000,1.01%,757103 +2020-02-11,44.16000,44.51000,42.84000,43.79000,43.79000,-0.09%,967654 +2020-02-12,44.07000,44.26000,43.64000,44.11000,44.11000,0.73%,1135267 +2020-02-13,44.00000,44.99000,42.00000,44.90000,44.90000,1.79%,1971013 +2020-02-14,44.64000,45.82000,44.22000,45.36000,45.36000,1.02%,1512853 +2020-02-18,45.09000,45.80000,45.05000,45.62000,45.62000,0.57%,1087539 +2020-02-19,45.61000,46.20000,45.52000,45.97000,45.97000,0.77%,1024529 +2020-02-20,45.57000,46.67000,45.56000,46.13000,46.13000,0.35%,1085308 +2020-02-21,45.90000,46.14000,45.12000,45.39000,45.39000,-1.60%,815820 +2020-02-24,43.71000,44.68000,43.46000,44.27000,44.27000,-2.47%,1001820 +2020-02-25,44.57000,44.96000,42.75000,42.84000,42.84000,-3.23%,915862 +2020-02-26,43.16000,44.20000,42.48000,42.73000,42.73000,-0.26%,919844 +2020-02-27,41.70000,42.31000,40.07000,40.17000,40.17000,-5.99%,1842191 +2020-02-28,38.82000,40.12000,38.31000,39.48000,39.48000,-1.72%,3008900 +2020-03-02,39.88000,41.05000,39.01000,41.00000,41.00000,3.85%,1492365 +2020-03-03,40.82000,41.62000,39.55000,39.79000,39.79000,-2.95%,1050789 +2020-03-04,40.42000,40.66000,39.12000,40.57000,40.57000,1.96%,1610026 +2020-03-05,39.54000,40.43000,39.51000,40.27000,40.27000,-0.74%,3363663 +2020-03-06,38.78000,40.44000,38.41000,40.00000,40.00000,-0.67%,4489660 +2020-03-09,37.31000,38.80000,36.01000,36.14000,36.14000,-9.65%,2493952 +2020-03-10,37.53000,37.98000,34.90000,35.67000,35.67000,-1.30%,3314973 +2020-03-11,34.61000,34.61000,32.55000,33.23000,33.23000,-6.84%,2683621 +2020-03-12,30.72000,32.25000,26.55000,27.05000,27.05000,-18.60%,2264287 +2020-03-13,29.32000,30.45000,27.37000,28.35000,28.35000,4.81%,4248806 +2020-03-16,24.37000,26.85000,23.15000,24.22000,24.22000,-14.57%,2096363 +2020-03-17,24.59000,24.81000,20.79000,22.09000,22.09000,-8.79%,4213539 +2020-03-18,20.65000,22.69000,20.01000,21.32000,21.32000,-3.49%,2724824 +2020-03-19,21.07000,25.62000,20.95000,25.33000,25.33000,18.81%,6784199 +2020-03-20,25.68000,28.41000,25.03000,26.00000,26.00000,2.65%,5847121 +2020-03-23,25.28000,27.91000,23.79000,26.54000,26.54000,2.08%,4605120 +2020-03-24,27.73000,29.01000,27.68000,28.52000,28.52000,7.46%,1655801 +2020-03-25,29.28000,29.73000,27.29000,28.79000,28.79000,0.95%,1811696 +2020-03-26,28.86000,30.70000,28.43000,30.64000,30.64000,6.43%,1723022 +2020-03-27,29.76000,30.34000,29.03000,29.85000,29.85000,-2.58%,2341086 +2020-03-30,30.05000,31.18000,29.36000,31.03000,31.03000,3.95%,1380315 +2020-03-31,31.29000,32.74000,30.72000,31.83000,31.83000,2.58%,1901833 +2020-04-01,30.63000,31.24000,28.82000,29.10000,29.10000,-8.58%,4081961 +2020-04-02,28.79000,30.26000,28.64000,29.89000,29.89000,2.71%,1963030 +2020-04-03,29.60000,30.07000,27.79000,28.46000,28.46000,-4.78%,1772143 +2020-04-06,29.90000,31.55000,29.79000,31.14000,31.14000,9.42%,1835606 +2020-04-07,32.69000,33.48000,31.88000,32.01000,32.01000,2.79%,1170169 +2020-04-08,32.49000,33.68000,31.84000,33.24000,33.24000,3.84%,867064 +2020-04-09,34.01000,34.71000,33.50000,34.46000,34.46000,3.67%,1271820 +2020-04-13,34.20000,34.20000,32.01000,32.19000,32.19000,-6.59%,775469 +2020-04-14,32.03000,33.07000,32.03000,32.57000,32.57000,1.18%,1879175 +2020-04-15,31.65000,32.34000,30.87000,32.19000,32.19000,-1.17%,975061 +2020-04-16,32.37000,32.65000,31.15000,31.34000,31.34000,-2.64%,2402723 +2020-04-17,32.23000,32.78000,31.48000,32.46000,32.46000,3.57%,1450313 +2020-04-20,32.08000,33.14000,30.93000,32.32000,32.32000,-0.43%,1154116 +2020-04-21,31.77000,32.06000,31.39000,31.68000,31.68000,-1.98%,766380 +2020-04-22,32.34000,32.49000,31.75000,32.18000,32.18000,1.58%,561944 +2020-04-23,32.55000,33.37000,32.44000,32.91000,32.91000,2.27%,949976 +2020-04-24,33.20000,33.35000,32.01000,32.63000,32.63000,-0.85%,825993 +2020-04-27,32.97000,34.54000,32.79000,34.35000,34.35000,5.27%,792272 +2020-04-28,35.40000,35.73000,34.23000,34.23000,34.23000,-0.35%,875519 +2020-04-29,34.83000,36.05000,34.79000,35.71000,35.71000,4.32%,968576 +2020-04-30,35.14000,35.47000,34.45000,34.63000,34.63000,-3.02%,1298140 +2020-05-01,33.93000,33.97000,32.64000,32.86000,32.86000,-5.11%,834439 +2020-05-04,32.49000,32.96000,31.65000,32.11000,32.11000,-2.28%,2009326 +2020-05-05,32.64000,33.42000,32.26000,32.83000,32.83000,2.24%,1440929 +2020-05-06,33.51000,33.53000,31.67000,31.86000,31.86000,-2.95%,1339813 +2020-05-07,33.45000,36.98000,32.49000,36.45000,36.45000,14.41%,1751218 +2020-05-08,37.39000,37.63000,36.08000,37.00000,37.00000,1.51%,1039876 +2020-05-11,35.97000,37.45000,35.25000,37.11000,37.11000,0.30%,1424480 +2020-05-12,37.37000,37.37000,35.45000,35.50000,35.50000,-4.34%,806560 +2020-05-13,35.16000,36.08000,33.84000,34.37000,34.37000,-3.18%,740185 +2020-05-14,33.84000,34.95000,33.11000,34.88000,34.88000,1.48%,1778491 +2020-05-15,34.66000,35.42000,34.38000,35.40000,35.40000,1.49%,884104 +2020-05-18,36.63000,38.79000,35.89000,38.64000,38.64000,9.15%,1367686 +2020-05-19,38.62000,40.15000,38.20000,39.24000,39.24000,1.55%,2278092 +2020-05-20,39.82000,40.87000,38.53000,39.53000,39.53000,0.74%,1373441 +2020-05-21,39.40000,39.87000,38.91000,39.38000,39.38000,-0.38%,922252 +2020-05-22,39.37000,39.69000,38.73000,39.33000,39.33000,-0.13%,514212 +2020-05-26,40.60000,41.84000,39.60000,41.22000,41.22000,4.81%,1730757 +2020-05-27,41.84000,42.66000,41.31000,42.54000,42.54000,3.20%,996215 +2020-05-28,42.59000,43.56000,41.74000,41.99000,41.99000,-1.29%,1407744 +2020-05-29,40.57000,40.78000,38.75000,39.12000,39.12000,-6.83%,2350166 +2020-06-01,39.33000,40.30000,38.87000,40.07000,40.07000,2.43%,944618 +2020-06-02,40.32000,40.96000,39.89000,40.38000,40.38000,0.77%,891813 +2020-06-03,40.88000,42.34000,40.55000,42.22000,42.22000,4.56%,2012450 +2020-06-04,42.04000,43.16000,41.82000,43.06000,43.06000,1.99%,1648597 +2020-06-05,44.67000,45.33000,43.60000,45.12000,45.12000,4.78%,2172779 +2020-06-08,44.80000,45.26000,44.17000,45.18000,45.18000,0.13%,1356820 +2020-06-09,44.10000,44.98000,43.25000,43.93000,43.93000,-2.77%,1575994 +2020-06-10,44.10000,44.72000,43.13000,43.99000,43.99000,0.14%,1264757 +2020-06-11,42.23000,42.80000,40.84000,40.98000,40.98000,-6.84%,2070249 +2020-06-12,42.67000,42.68000,40.25000,41.13000,41.13000,0.37%,1991326 +2020-06-15,40.11000,42.36000,39.71000,42.23000,42.23000,2.67%,952587 +2020-06-16,43.92000,43.92000,42.03000,43.01000,43.01000,1.85%,1103989 +2020-06-17,43.26000,43.56000,42.65000,43.02000,43.02000,0.02%,808040 +2020-06-18,42.80000,43.28000,42.00000,43.00000,43.00000,-0.05%,808233 +2020-06-19,43.58000,44.04000,42.52000,43.00000,43.00000,,1599215 +2020-06-22,43.00000,43.49000,42.32000,43.30000,43.30000,0.70%,563430 +2020-06-23,43.89000,43.89000,43.30000,43.66000,43.66000,0.83%,1714153 +2020-06-24,43.68000,43.68000,42.24000,42.67000,42.67000,-2.27%,844260 +2020-06-25,42.42000,43.19000,41.79000,43.17000,43.17000,1.17%,633908 +2020-06-26,42.96000,43.16000,42.05000,42.37000,42.37000,-1.85%,1915153 +2020-06-29,42.92000,43.22000,42.13000,42.64000,42.64000,0.64%,1115439 +2020-06-30,42.57000,43.44000,42.40000,43.19000,43.19000,1.29%,775645 +2020-07-01,43.17000,43.50000,42.69000,42.75000,42.75000,-1.02%,679092 +2020-07-02,43.54000,44.15000,42.31000,42.52000,42.52000,-0.54%,992448 +2020-07-06,43.54000,43.89000,42.99000,43.43000,43.43000,2.14%,823885 +2020-07-07,43.03000,43.75000,41.98000,42.04000,42.04000,-3.20%,854334 +2020-07-08,42.17000,43.29000,41.71000,42.40000,42.40000,0.86%,811421 +2020-07-09,42.56000,42.71000,41.69000,42.38000,42.38000,-0.05%,923112 +2020-07-10,42.54000,42.76000,42.08000,42.54000,42.54000,0.38%,550433 +2020-07-13,42.88000,43.20000,41.65000,41.66000,41.66000,-2.07%,926599 +2020-07-14,41.52000,43.07000,41.34000,42.99000,42.99000,3.19%,880350 +2020-07-15,43.81000,44.45000,43.43000,44.31000,44.31000,3.07%,872111 +2020-07-16,44.14000,44.14000,43.23000,43.51000,43.51000,-1.81%,451544 +2020-07-17,43.72000,44.38000,43.59000,43.95000,43.95000,1.01%,431847 +2020-07-20,43.93000,44.45000,43.78000,44.36000,44.36000,0.93%,569146 +2020-07-21,44.87000,45.45000,44.44000,44.84000,44.84000,1.08%,1077353 +2020-07-22,44.67000,45.10000,44.17000,44.44000,44.44000,-0.89%,865926 +2020-07-23,44.43000,45.77000,44.43000,45.31000,45.31000,1.96%,1313602 +2020-07-24,44.95000,45.04000,43.93000,44.03000,44.03000,-2.82%,790317 +2020-07-27,44.03000,45.21000,43.92000,45.06000,45.06000,2.34%,588202 +2020-07-28,45.07000,45.49000,44.69000,44.72000,44.72000,-0.75%,674452 +2020-07-29,44.76000,45.75000,44.76000,45.57000,45.57000,1.90%,713367 +2020-07-30,44.88000,45.64000,44.50000,45.54000,45.54000,-0.07%,558389 +2020-07-31,45.69000,45.79000,44.35000,44.51000,44.51000,-2.26%,1559486 +2020-08-03,45.11000,45.63500,44.86000,45.54000,45.54000,2.31%,1075355 +2020-08-04,45.46000,45.63000,44.77500,45.13000,45.13000,-0.90%,841992 +2020-08-05,45.82000,46.15000,45.28000,45.92000,45.92000,1.75%,1918533 +2020-08-06,47.42000,50.30000,47.20000,49.05000,49.05000,6.82%,2554328 +2020-08-07,48.86000,49.38900,48.45000,49.17000,49.17000,0.24%,1167681 +2020-08-10,49.28000,49.48000,48.23000,48.41000,48.41000,-1.55%,1035387 +2020-08-11,48.54000,48.93000,47.86000,47.96000,47.96000,-0.93%,1257173 +2020-08-12,48.23000,49.59000,47.96000,49.51000,49.51000,3.23%,1070482 +2020-08-13,49.16000,50.49000,49.08500,50.06000,50.06000,1.11%,1200208 +2020-08-14,49.76000,50.77000,48.72300,50.38000,50.38000,0.64%,986168 +2020-08-17,50.61000,51.32000,50.40000,50.83000,50.83000,0.89%,784856 +2020-08-18,51.00000,51.96000,50.90000,51.76000,51.76000,1.83%,1384118 +2020-08-19,51.65000,51.66000,50.60000,50.66000,50.66000,-2.13%,1175408 +2020-08-20,50.11000,50.81000,50.00100,50.64000,50.64000,-0.04%,681921 +2020-08-21,50.34000,51.04000,50.27000,50.70000,50.70000,0.12%,1087767 +2020-08-24,51.02000,52.23000,50.70000,52.19000,52.19000,2.94%,1800855 +2020-08-25,52.09000,52.62000,51.79000,52.57000,52.57000,0.73%,712886 +2020-08-26,53.06000,53.73400,52.50000,52.60000,52.60000,0.06%,666605 +2020-08-27,52.76000,52.76000,51.55000,52.04000,52.04000,-1.06%,702285 +2020-08-28,52.00000,52.19000,51.60000,52.02000,52.02000,-0.04%,617673 +2020-08-31,52.38100,52.75000,51.93500,52.41000,52.41000,0.75%,902017 +2020-09-01,52.67000,53.47000,52.10000,53.41000,53.41000,1.91%,542284 +2020-09-02,53.78000,54.51000,52.96000,54.31000,54.31000,1.69%,728924 +2020-09-03,54.13200,54.13200,50.66000,50.90000,50.90000,-6.28%,1220283 +2020-09-04,51.04000,51.53000,49.07000,49.96000,49.96000,-1.85%,914656 +2020-09-08,49.02000,50.01000,48.51000,49.14000,49.14000,-1.64%,1007882 +2020-09-09,49.98000,50.37000,49.47500,50.11000,50.11000,1.97%,881044 +2020-09-10,50.51000,50.78000,49.04000,49.16000,49.16000,-1.90%,783486 +2020-09-11,49.76000,50.80000,49.32000,50.16000,50.16000,2.03%,726257 +2020-09-14,50.48000,50.84000,50.03500,50.43000,50.43000,0.54%,661175 +2020-09-15,51.12000,52.20900,50.84000,52.08000,52.08000,3.27%,631926 +2020-09-16,52.55000,52.73000,51.24000,51.31000,51.31000,-1.48%,859254 +2020-09-17,50.24000,50.72000,49.65000,49.79000,49.79000,-2.96%,884710 +2020-09-18,50.21000,50.34500,48.83000,49.35000,49.35000,-0.88%,1981258 +2020-09-21,48.29000,48.37000,47.27000,47.80000,47.80000,-3.14%,1016178 +2020-09-22,48.26000,48.75000,47.96000,48.55000,48.55000,1.57%,851875 +2020-09-23,49.25000,49.25000,47.64000,47.64000,47.64000,-1.87%,760027 +2020-09-24,47.36000,47.61000,46.82000,47.08000,47.08000,-1.18%,1594762 +2020-09-25,47.01000,47.85000,46.78000,47.85000,47.85000,1.64%,2060687 +2020-09-28,48.80000,49.19000,48.55000,48.70000,48.70000,1.78%,1032941 +2020-09-29,48.62000,49.21000,48.22000,48.92000,48.92000,0.45%,970430 +2020-09-30,49.00000,49.85000,48.49000,48.70000,48.70000,-0.45%,1144057 +2020-10-01,48.76000,49.68000,48.63000,48.87000,48.87000,0.35%,895053 +2020-10-02,47.97000,49.62000,47.51000,49.33000,49.33000,0.94%,646154 +2020-10-05,49.71000,51.13000,49.69000,50.72000,50.72000,2.82%,905270 +2020-10-06,50.72000,50.88000,48.88000,48.93000,48.93000,-3.53%,1201798 +2020-10-07,49.72000,50.67000,49.51000,50.51000,50.51000,3.23%,1543529 +2020-10-08,50.92000,51.59000,50.83000,51.10000,51.10000,1.17%,787603 +2020-10-09,51.52000,52.09000,51.27000,51.38000,51.38000,0.55%,777085 +2020-10-12,51.62000,52.61000,51.40000,52.31000,52.31000,1.81%,636833 +2020-10-13,52.00000,52.64000,51.64000,51.72000,51.72000,-1.13%,725459 +2020-10-14,51.89000,52.35000,50.51000,50.54000,50.54000,-2.28%,545952 +2020-10-15,50.06000,52.59000,49.58000,52.29000,52.29000,3.46%,1398944 +2020-10-16,52.66000,53.29000,52.20000,52.34000,52.34000,0.10%,798051 +2020-10-19,52.41000,53.20000,51.76000,51.97000,51.97000,-0.71%,734304 +2020-10-20,52.51000,52.89000,51.83000,51.92000,51.92000,-0.10%,569136 +2020-10-21,52.22000,52.96000,50.61000,50.74000,50.74000,-2.27%,970835 +2020-10-22,51.01000,51.79000,50.01000,50.94000,50.94000,0.39%,1473452 +2020-10-23,51.14000,51.31000,49.37000,50.08000,50.08000,-1.69%,1186560 +2020-10-26,49.27000,49.67000,48.51000,49.23000,49.23000,-1.70%,764452 +2020-10-27,49.56000,51.10000,49.23000,50.66000,50.66000,2.90%,1663615 +2020-10-28,49.49000,49.55000,47.76000,47.88000,47.88000,-5.49%,662406 +2020-10-29,47.74000,48.97500,47.24000,48.48000,48.48000,1.25%,876156 +2020-10-30,48.38000,49.57000,47.19000,48.13000,48.13000,-0.72%,1299214 +2020-11-02,49.13000,50.79000,48.58000,50.74000,50.74000,5.42%,1106299 +2020-11-03,51.65000,53.18000,51.49000,52.68000,52.68000,3.82%,1829758 +2020-11-04,52.08000,53.25000,50.51000,53.03000,53.03000,0.66%,1117736 +2020-11-05,54.73000,58.25000,53.40000,55.83000,55.83000,5.28%,1963011 +2020-11-06,56.32000,56.37000,55.22000,56.00000,56.00000,0.30%,951381 +2020-11-09,58.67000,60.32000,57.24000,57.54000,57.54000,2.75%,1598385 +2020-11-10,57.66000,58.34000,56.94000,58.25000,58.25000,1.23%,850724 +2020-11-11,58.54000,60.00000,57.08000,57.40000,57.40000,-1.46%,819981 +2020-11-12,56.88000,57.61000,56.26000,56.89000,56.89000,-0.89%,1564408 +2020-11-13,57.64000,58.30000,57.10000,58.11000,58.11000,2.14%,1011757 +2020-11-16,59.00000,59.02000,57.53000,58.59000,58.59000,0.83%,1078304 +2020-11-17,57.77000,58.15000,57.13000,57.31000,57.31000,-2.18%,1169230 +2020-11-18,57.31000,57.59500,56.32500,56.85000,56.85000,-0.80%,1424418 +2020-11-19,56.52000,57.80000,56.01000,57.74000,57.74000,1.57%,689383 +2020-11-20,57.80000,58.56000,57.41000,58.31000,58.31000,0.99%,942610 +2020-11-23,59.00000,59.51000,58.12000,58.96000,58.96000,1.11%,691268 +2020-11-24,59.68000,61.09000,59.24000,60.59000,60.59000,2.76%,1131678 +2020-11-25,60.32000,60.51000,59.09000,59.39000,59.39000,-1.98%,650253 +2020-11-27,59.77000,60.48500,59.44000,60.45000,60.45000,1.78%,562509 +2020-11-30,60.20000,60.26500,59.00000,59.87000,59.87000,-0.96%,1173183 +2020-12-01,60.28000,61.46000,60.01000,60.73000,60.73000,1.44%,1777168 +2020-12-02,60.73000,61.27000,60.12000,60.67000,60.67000,-0.10%,890877 +2020-12-03,60.93000,61.99000,60.70000,61.01000,61.01000,0.56%,647672 +2020-12-04,61.34000,63.30000,61.01000,63.02000,63.02000,3.29%,778893 +2020-12-07,63.23000,63.84000,62.41000,63.08000,63.08000,0.10%,554095 +2020-12-08,63.36000,63.90000,62.64000,63.10000,63.10000,0.03%,1057405 +2020-12-09,63.24000,64.13000,62.73500,63.24000,63.24000,0.22%,1155610 +2020-12-10,62.91000,62.91000,61.74000,62.38000,62.38000,-1.36%,771691 +2020-12-11,62.36000,63.26000,61.96000,62.84000,62.84000,0.74%,725726 +2020-12-14,63.87000,65.24000,63.47000,64.64000,64.64000,2.86%,1116066 +2020-12-15,65.35000,65.70000,64.11000,65.30000,65.30000,1.02%,783178 +2020-12-16,65.93000,66.04000,65.02500,65.62000,65.62000,0.49%,934231 +2020-12-17,65.94000,66.20000,65.42000,65.97000,65.97000,0.53%,959463 +2020-12-18,66.75000,67.02500,65.55000,66.15000,66.15000,0.27%,2366467 +2020-12-21,65.03000,66.64000,64.37000,66.63000,66.63000,0.73%,715653 +2020-12-22,66.72000,67.48000,65.73700,66.18000,66.18000,-0.68%,573337 +2020-12-23,66.46000,67.00000,66.03000,66.58000,66.58000,0.60%,383841 +2020-12-24,66.88000,66.88000,66.12000,66.65000,66.65000,0.11%,148779 +2020-12-28,67.59000,67.86000,66.40000,66.43000,66.43000,-0.33%,478994 +2020-12-29,67.20000,67.93000,65.51500,65.77000,65.77000,-0.99%,473443 +2020-12-30,66.23000,67.23000,66.14000,66.33000,66.33000,0.85%,586226 +2020-12-31,66.51000,67.27000,65.93000,66.77000,66.77000,0.66%,699174 +2021-01-04,67.58000,67.75000,65.28000,66.29000,66.29000,-0.72%,924457 +2021-01-05,65.95000,68.15000,65.95000,66.85000,66.85000,0.84%,1427158 +2021-01-06,69.35000,69.47000,67.51000,68.41000,68.41000,2.33%,1703846 +2021-01-07,68.77000,71.96000,68.49000,71.84000,71.84000,5.01%,1175055 +2021-01-08,74.00000,74.00000,71.31500,72.32000,72.32000,0.67%,990067 +2021-01-11,70.95000,73.15000,70.35000,73.08000,73.08000,1.05%,878044 +2021-01-12,72.99000,73.90000,71.79000,71.91000,71.91000,-1.60%,1233603 +2021-01-13,71.69000,71.91000,69.72000,70.02000,70.02000,-2.63%,1462443 +2021-01-14,72.55600,72.55600,69.74000,69.87000,69.87000,-0.21%,2026263 +2021-01-15,69.55000,70.21000,68.22000,69.46000,69.46000,-0.59%,1007069 +2021-01-19,68.89000,71.99000,68.87000,69.19000,69.19000,-0.39%,4082370 +2021-01-20,70.26000,71.67000,69.24000,71.42000,71.42000,3.22%,53093954 +2021-01-21,72.80000,72.80000,69.71000,70.31000,70.31000,-1.55%,2860820 +2021-01-22,69.79000,70.88000,69.12000,70.76000,70.76000,0.64%,1511025 +2021-01-25,72.41000,72.41000,69.98000,70.86000,70.86000,0.14%,1569761 +2021-01-26,71.02000,71.22500,69.42000,69.67000,69.67000,-1.68%,1072817 +2021-01-27,68.20000,68.48000,65.65000,66.65000,66.65000,-4.33%,1500269 +2021-01-28,67.90000,68.84000,67.50000,67.63000,67.63000,1.47%,1895849 +2021-01-29,67.52000,67.64000,65.37000,65.91000,65.91000,-2.54%,2094800 +2021-02-01,67.11000,68.01000,66.09000,67.72000,67.72000,2.75%,1292739 +2021-02-02,72.10000,72.22300,69.88000,70.81000,70.81000,4.56%,1710472 +2021-02-03,71.68000,71.82000,70.12500,70.60000,70.60000,-0.30%,1273861 +2021-02-04,71.00000,71.85000,70.50000,71.43000,71.43000,1.18%,1078169 +2021-02-05,71.65000,72.65000,71.43000,72.27000,72.27000,1.18%,1263117 +2021-02-08,73.17000,74.00000,72.85000,73.99000,73.99000,2.38%,1331477 +2021-02-09,74.28000,74.79000,73.44500,74.72000,74.72000,0.99%,1097344 +2021-02-10,75.01000,75.70000,73.77000,73.99000,73.99000,-0.98%,1211544 +2021-02-11,73.79000,74.90000,71.71000,73.04000,73.04000,-1.28%,1641564 +2021-02-12,72.48000,74.05000,72.12000,73.97000,73.97000,1.27%,1154644 +2021-02-16,74.82000,76.50000,74.76000,75.17000,75.17000,1.62%,1477049 +2021-02-17,74.54000,74.77000,71.93000,72.48000,72.48000,-3.58%,1273598 +2021-02-18,71.95000,72.81000,71.56000,72.49500,72.49500,0.02%,1388982 +2021-02-19,73.25000,74.35000,72.80000,72.99000,72.99000,0.68%,1270863 +2021-02-22,72.69000,73.16300,71.85000,72.52000,72.52000,-0.64%,1100143 +2021-02-23,71.13000,73.87000,69.08000,73.63000,73.63000,1.53%,2490636 +2021-02-24,73.00000,76.27000,72.72000,76.05000,76.05000,3.29%,1590430 +2021-02-25,75.68000,75.96000,73.15000,73.64000,73.64000,-3.17%,1482053 +2021-02-26,73.81000,74.73000,72.96000,74.14000,74.14000,0.68%,1532402 +2021-03-01,75.22000,77.63000,74.88500,77.56000,77.56000,4.61%,1428386 +2021-03-02,76.96000,77.69000,75.53000,75.57000,75.57000,-2.57%,1429784 +2021-03-03,74.56200,75.49000,73.23000,74.08000,74.08000,-1.97%,1203869 +2021-03-04,73.40000,73.94000,68.75000,70.37000,70.37000,-5.01%,2227199 +2021-03-05,71.25000,71.48000,66.95000,70.67000,70.67000,0.43%,2659629 +2021-03-08,71.00000,71.73500,69.42000,69.54000,69.54000,-1.60%,1880360 +2021-03-09,70.81000,71.99000,69.86000,70.37000,70.37000,1.19%,1838351 +2021-03-10,70.79000,71.98000,70.46000,70.87000,70.87000,0.71%,1721716 +2021-03-11,72.11000,74.55000,72.11000,74.23000,74.23000,4.74%,1125407 +2021-03-12,73.05000,74.00000,72.60000,73.87000,73.87000,-0.48%,779927 +2021-03-15,74.65000,75.48000,74.03000,75.48000,75.48000,2.18%,979931 +2021-03-16,75.82000,76.38000,75.12200,75.70000,75.70000,0.29%,1274326 +2021-03-17,74.97000,76.77000,74.42500,76.69000,76.69000,1.31%,1100212 +2021-03-18,75.34000,76.75000,74.59500,74.62000,74.62000,-2.70%,1520711 +2021-03-19,74.41000,75.34000,73.60000,74.68000,74.68000,0.08%,2810115 +2021-03-22,74.87000,75.81000,74.11000,75.18000,75.18000,0.67%,2159645 +2021-03-23,75.00000,75.21000,70.77000,71.19000,71.19000,-5.31%,1420686 +2021-03-24,71.69000,71.97500,70.74000,70.93000,70.93000,-0.37%,1196888 +2021-03-25,70.44000,72.68000,69.29000,72.29000,72.29000,1.92%,1447812 +2021-03-26,72.79000,74.74000,72.43000,74.70000,74.70000,3.33%,998488 +2021-03-29,74.03000,75.85000,73.45000,75.28000,75.28000,0.78%,1784581 +2021-03-30,76.35000,77.64000,75.50000,76.04000,76.04000,1.01%,1908868 +2021-03-31,77.17000,78.67000,76.84000,77.79000,77.79000,2.30%,1989111 +2021-04-01,79.14000,81.09000,78.00000,80.73500,80.73500,3.79%,2967297 +2021-04-05,83.01000,84.76000,82.22000,83.74000,83.74000,3.72%,3196930 +2021-04-06,84.26000,84.86500,82.29000,82.92000,82.92000,-0.98%,2791116 +2021-04-07,82.76000,82.83000,79.66000,79.74000,79.74000,-3.84%,1879072 +2021-04-08,81.19000,81.26000,80.07000,80.40000,80.40000,0.83%,2406630 +2021-04-09,80.01000,80.78500,79.71000,80.40000,80.40000,,1161822 +2021-04-12,79.89000,81.34000,79.85000,81.30000,81.30000,1.12%,1033140 +2021-04-13,81.36000,82.50000,80.91000,81.64000,81.64000,0.42%,1347079 +2021-04-14,81.36000,82.67500,80.84000,81.14000,81.14000,-0.61%,845016 +2021-04-15,81.49000,82.96000,81.35000,82.05000,82.05000,1.12%,1577636 +2021-04-16,82.62000,83.07000,81.67000,81.97000,81.97000,-0.10%,1447874 +2021-04-19,81.29000,82.07000,80.33000,80.97000,80.97000,-1.22%,1011205 +2021-04-20,80.36600,80.75000,78.60000,79.42000,79.42000,-1.91%,858352 +2021-04-21,79.06000,81.05000,78.91000,81.00000,81.00000,1.99%,843750 +2021-04-22,81.00000,82.35000,80.32000,81.34000,81.34000,0.42%,996684 +2021-04-23,81.71000,82.99000,81.71000,82.54000,82.54000,1.48%,782811 +2021-04-26,83.00000,84.34000,82.74000,84.12000,84.12000,1.91%,1256936 +2021-04-27,84.60000,84.70500,83.33000,84.06000,84.06000,-0.07%,860574 +2021-04-28,83.44000,83.89000,82.70000,83.46000,83.46000,-0.71%,578456 +2021-04-29,84.15000,84.27000,83.06000,83.66000,83.66000,0.24%,1466589 +2021-04-30,82.88000,83.43000,81.53000,82.00000,82.00000,-1.98%,1228856 +2021-05-03,82.58000,82.76000,80.45000,81.20000,81.20000,-0.98%,1432790 +2021-05-04,80.50000,80.56500,78.58000,79.93000,79.93000,-1.56%,1345232 +2021-05-05,80.76000,81.91000,79.91000,81.11000,81.11000,1.48%,1622292 +2021-05-06,79.01000,79.68000,75.10000,75.92000,75.92000,-6.40%,3160954 +2021-05-07,76.41000,79.44000,76.41000,79.33000,79.33000,4.49%,1904558 +2021-05-10,78.79500,79.16000,77.42000,77.74000,77.74000,-2.00%,1347021 +2021-05-11,75.46000,77.11000,75.16000,76.47000,76.47000,-1.63%,1712361 +2021-05-12,75.18000,76.19000,73.79000,73.84000,73.84000,-3.44%,1584821 +2021-05-13,73.98000,75.27000,73.42000,74.29000,74.29000,0.61%,1470245 +2021-05-14,75.00000,76.69000,74.59000,76.31000,76.31000,2.72%,1489820 +2021-05-17,75.90000,76.96000,75.60000,76.23000,76.23000,-0.10%,1027654 +2021-05-18,76.31000,76.63000,75.43000,75.46000,75.46000,-1.01%,1388108 +2021-05-19,73.92000,74.98000,73.54000,74.77000,74.77000,-0.91%,1347655 +2021-05-20,74.96000,77.07000,74.83000,76.76000,76.76000,2.66%,1072850 +2021-05-21,77.17000,78.13000,76.53000,76.72000,76.72000,-0.05%,1492134 +2021-05-24,77.22000,78.32000,76.98000,77.94000,77.94000,1.59%,846448 +2021-05-25,77.91000,78.87000,77.87500,78.29000,78.29000,0.45%,1367069 +2021-05-26,78.28000,79.09000,78.01500,78.16000,78.16000,-0.17%,1126993 +2021-05-27,78.63000,78.63000,77.53000,78.11000,78.11000,-0.06%,2493426 +2021-05-28,78.78000,78.85000,77.31000,77.79000,77.79000,-0.41%,1322765 +2021-06-01,79.00000,80.55000,78.23500,78.43000,78.43000,0.82%,1414021 +2021-06-02,78.42000,79.03500,77.75000,78.43000,78.43000,,1251159 +2021-06-03,77.59000,78.26000,77.00000,77.85000,77.85000,-0.74%,1167058 +2021-06-04,78.13000,80.07000,78.06000,79.82000,79.82000,2.53%,1208815 +2021-06-07,79.56000,79.91000,77.99000,78.22000,78.22000,-2.00%,1291534 +2021-06-08,78.89000,79.07000,77.81000,78.38000,78.38000,0.20%,1678193 +2021-06-09,78.90000,78.90000,78.12000,78.16000,78.16000,-0.28%,679358 +2021-06-10,78.28000,78.93000,77.46000,78.76000,78.76000,0.77%,705866 +2021-06-11,79.35000,79.61000,78.35500,78.61000,78.61000,-0.19%,1071880 +2021-06-14,78.94000,79.32000,77.94000,78.79000,78.79000,0.23%,1200128 +2021-06-15,78.81000,78.81000,77.84500,78.19000,78.19000,-0.76%,826670 +2021-06-16,78.29000,78.89000,77.51500,78.27000,78.27000,0.10%,817167 +2021-06-17,78.12000,78.67000,77.29000,78.20000,78.20000,-0.09%,754099 +2021-06-18,78.09000,78.60000,76.82000,77.87000,77.87000,-0.42%,2859460 +2021-06-21,78.05000,79.47000,77.29000,78.96000,78.96000,1.40%,1143457 +2021-06-22,78.75000,79.55000,78.36000,79.40000,79.40000,0.56%,680405 +2021-06-23,79.38000,79.85000,79.04000,79.24000,79.24000,-0.20%,779802 +2021-06-24,79.78000,80.53500,79.29000,80.49000,80.49000,1.58%,839747 +2021-06-25,80.97000,81.42000,80.58000,81.05000,81.05000,0.70%,2549234 +2021-06-28,81.35000,81.67000,80.91000,81.66000,81.66000,0.75%,786425 +2021-06-29,81.88000,83.00000,81.70000,82.73000,82.73000,1.31%,966719 +2021-06-30,82.70000,82.88000,81.53000,81.83000,81.83000,-1.09%,952390 +2021-07-01,81.80000,82.47000,81.61500,82.45000,82.45000,0.76%,669432 +2021-07-02,82.99000,82.99000,82.14100,82.57000,82.57000,0.15%,569723 +2021-07-06,82.54000,82.80000,82.17500,82.73000,82.73000,0.19%,1004317 +2021-07-07,82.61000,83.39000,81.68000,82.91000,82.91000,0.22%,610089 +2021-07-08,81.59000,82.42000,80.35000,81.49000,81.49000,-1.71%,700411 +2021-07-09,82.20000,83.58000,81.72000,83.26000,83.26000,2.17%,1001997 +2021-07-12,83.56000,84.22000,83.32000,84.05000,84.05000,0.95%,742804 +2021-07-13,84.05000,84.22000,82.55000,82.66000,82.66000,-1.65%,650236 +2021-07-14,83.25000,83.82500,81.95000,82.40000,82.40000,-0.31%,517727 +2021-07-15,81.96000,82.24000,80.34000,80.94000,80.94000,-1.77%,650710 +2021-07-16,81.34000,81.59000,79.10000,79.22000,79.22000,-2.13%,876686 +2021-07-19,77.94000,79.07000,77.77000,78.71000,78.71000,-0.64%,955746 +2021-07-20,79.06000,81.43000,78.69000,80.69000,80.69000,2.52%,940251 +2021-07-21,81.12000,82.45000,80.96000,82.44000,82.44000,2.17%,657843 +2021-07-22,82.81000,82.88000,81.95000,82.33000,82.33000,-0.13%,483607 +2021-07-23,82.87000,83.75000,82.34000,83.45000,83.45000,1.36%,641718 +2021-07-26,83.58000,83.80000,82.54000,83.23000,83.23000,-0.26%,477198 +2021-07-27,82.70000,83.09000,81.10000,82.49000,82.49000,-0.89%,668093 +2021-07-28,82.46000,84.54000,82.22000,84.12000,84.12000,1.98%,732670 +2021-07-29,84.70000,86.14000,84.50000,85.49000,85.49000,1.63%,752806 +2021-07-30,84.90000,85.72000,84.58400,85.50000,85.50000,0.01%,890916 +2021-08-02,86.67500,86.84000,85.20000,85.31000,85.31000,-0.22%,752984 +2021-08-03,85.44000,86.06000,84.39000,85.81000,85.81000,0.59%,1088327 +2021-08-04,86.54000,87.08000,85.35000,86.73000,86.73000,1.07%,1043412 +2021-08-05,87.14000,89.62000,86.07000,89.42000,89.42000,3.10%,1738248 +2021-08-06,89.73600,90.25000,87.94000,89.36000,89.36000,-0.07%,1089593 +2021-08-09,89.17000,89.83000,88.44000,89.18000,89.18000,-0.20%,907949 +2021-08-10,89.26000,89.88000,88.53400,88.99000,88.99000,-0.21%,906942 +2021-08-11,89.00000,89.46000,88.39000,89.09000,89.09000,0.11%,939818 +2021-08-12,88.98000,89.19000,88.10000,88.61000,88.61000,-0.54%,891598 +2021-08-13,88.69000,89.10000,88.09000,88.90000,88.90000,0.33%,829801 +2021-08-16,88.89000,90.25000,88.27000,90.08000,90.08000,1.33%,1088818 +2021-08-17,89.46000,89.96000,87.89000,88.60000,88.60000,-1.64%,1226642 +2021-08-18,88.50000,89.95000,88.21000,88.79000,88.79000,0.21%,1281066 +2021-08-19,88.25000,89.42500,86.96000,88.93000,88.93000,0.16%,1889752 +2021-08-20,89.00000,90.76000,88.69000,90.59000,90.59000,1.87%,1109692 +2021-08-23,90.74000,92.45500,90.59000,92.09000,92.09000,1.66%,1030559 +2021-08-24,92.15000,93.07000,91.96000,92.66000,92.66000,0.62%,1120760 +2021-08-25,92.51000,94.23000,92.30000,94.21000,94.21000,1.67%,852132 +2021-08-26,94.00000,94.77000,93.50000,94.36000,94.36000,0.16%,837957 +2021-08-27,94.53000,96.38000,94.49000,95.71000,95.71000,1.43%,995602 +2021-08-30,96.14000,96.48700,95.33000,95.72000,95.72000,0.01%,682720 +2021-08-31,95.77000,96.17000,94.05000,94.22000,94.22000,-1.57%,1685349 +2021-09-01,94.31000,94.79500,93.56500,93.75000,93.75000,-0.50%,2269230 +2021-09-02,94.40000,95.00000,94.04000,94.36000,94.36000,0.65%,1760635 +2021-09-03,94.41000,95.95000,93.93000,94.86000,94.86000,0.53%,1422421 +2021-09-07,94.71000,95.22000,93.98000,94.58000,94.58000,-0.30%,1186163 +2021-09-08,94.10000,94.23000,92.53000,93.90000,93.90000,-0.72%,1391599 +2021-09-09,94.09000,94.71000,93.62000,93.65000,93.65000,-0.27%,1081318 +2021-09-10,94.12000,94.83000,93.55000,93.88000,93.88000,0.25%,847779 +2021-09-13,94.47000,94.64000,91.07200,91.81000,91.81000,-2.20%,1143889 +2021-09-14,91.80000,92.67000,90.96000,91.31000,91.31000,-0.54%,920823 +2021-09-15,91.75000,92.04900,90.97000,91.90000,91.90000,0.65%,1058081 +2021-09-16,91.75000,92.06500,91.00000,91.95000,91.95000,0.05%,925888 +2021-09-17,91.49000,91.63000,89.49500,90.59000,90.59000,-1.48%,2800250 +2021-09-20,89.05000,89.53000,87.62000,89.11000,89.11000,-1.63%,1856114 +2021-09-21,90.00000,90.22000,88.31000,88.97000,88.97000,-0.16%,846071 +2021-09-22,89.58000,91.00000,89.44500,90.54000,90.54000,1.76%,684910 +2021-09-23,88.34000,90.48000,88.34000,89.59000,89.59000,-1.05%,1540673 +2021-09-24,88.75000,89.43000,87.54000,87.70000,87.70000,-2.11%,1614723 +2021-09-27,87.45000,87.61000,86.02000,86.63000,86.63000,-1.22%,1876710 +2021-09-28,85.68000,86.15000,83.68000,84.36000,84.36000,-2.62%,1444649 +2021-09-29,84.62000,85.42000,84.08000,84.31000,84.31000,-0.06%,1301898 +2021-09-30,84.80000,85.10000,82.23000,82.25000,82.25000,-2.44%,1484264 +2021-10-01,82.66000,84.51000,81.94000,84.14000,84.14000,2.30%,1423216 +2021-10-04,83.81000,83.81000,81.01000,81.37000,81.37000,-3.29%,1025152 +2021-10-05,81.86000,83.30000,81.47000,82.31000,82.31000,1.16%,1044781 +2021-10-06,81.67500,81.91000,80.19000,81.86000,81.86000,-0.55%,901816 +2021-10-07,82.50000,83.62800,82.50000,82.90000,82.90000,1.27%,602610 +2021-10-08,83.00000,83.24000,81.88000,81.93000,81.93000,-1.17%,637904 +2021-10-11,81.49000,81.78000,80.34000,80.38000,80.38000,-1.89%,740230 +2021-10-12,81.08000,81.77000,80.43000,80.68000,80.68000,0.37%,763464 +2021-10-13,81.25000,81.88000,80.70000,81.09000,81.09000,0.51%,628947 +2021-10-14,82.12000,83.80000,82.10000,83.62000,83.62000,3.12%,722602 +2021-10-15,84.64000,85.37500,84.27000,84.93000,84.93000,1.57%,880418 +2021-10-18,84.50000,85.34000,84.20000,85.20000,85.20000,0.32%,532492 +2021-10-19,85.76000,87.33000,85.69000,87.04000,87.04000,2.16%,789991 +2021-10-20,86.96000,87.00000,85.80000,86.51000,86.51000,-0.61%,578999 +2021-10-21,86.44000,87.74000,86.20000,87.69000,87.69000,1.36%,543933 +2021-10-22,87.79000,88.63000,86.99000,87.12000,87.12000,-0.65%,680291 +2021-10-25,87.31000,88.10000,86.47000,86.95000,86.95000,-0.20%,1043509 +2021-10-26,87.32000,87.87000,86.36000,86.41000,86.41000,-0.62%,496871 +2021-10-27,86.51000,86.97000,85.70000,85.73000,85.73000,-0.79%,622594 +2021-10-28,86.00000,87.74000,85.92000,87.70000,87.70000,2.30%,695533 +2021-10-29,87.01000,88.14000,86.78000,87.37000,87.37000,-0.38%,619380 +2021-11-01,87.41000,88.20000,86.73000,87.25000,87.25000,-0.14%,1099757 +2021-11-02,87.60000,89.31000,87.08000,88.43000,88.43000,1.35%,830774 +2021-11-03,88.46000,88.64000,87.16000,88.13000,88.13000,-0.34%,944448 +2021-11-04,91.16000,91.96000,86.07500,86.61000,86.61000,-1.72%,1205571 +2021-11-05,87.00700,87.27000,85.46000,86.38000,86.38000,-0.27%,1211764 +2021-11-08,87.65700,89.74000,87.00000,89.17000,89.17000,3.23%,1477798 +2021-11-09,88.67000,90.19000,87.44000,88.40000,88.40000,-0.86%,1207336 +2021-11-10,88.19000,88.61500,84.93000,85.46000,85.46000,-3.33%,1274534 +2021-11-11,85.84000,86.75000,84.92000,85.45000,85.45000,-0.01%,896448 +2021-11-12,85.89000,86.77000,85.04000,86.69000,86.69000,1.45%,886408 +2021-11-15,86.98000,87.86500,86.81500,87.31000,87.31000,0.72%,889470 +2021-11-16,86.91000,89.53000,86.91000,89.28000,89.28000,2.26%,1130261 +2021-11-17,89.28000,89.59000,87.86000,88.65000,88.65000,-0.71%,769250 +2021-11-18,88.62000,88.62000,86.75000,87.80000,87.80000,-0.96%,921710 +2021-11-19,87.99000,89.32000,87.68000,88.65000,88.65000,0.97%,1093479 +2021-11-22,88.83000,89.79000,86.88000,86.92000,86.92000,-1.95%,1331468 +2021-11-23,86.24000,86.24000,83.95000,85.83000,85.83000,-1.25%,1341468 +2021-11-24,85.61000,86.48000,84.37500,86.23000,86.23000,0.47%,1303435 +2021-11-26,85.03000,85.89000,82.94000,83.41000,83.41000,-3.27%,718754 +2021-11-29,84.58000,86.73500,83.78000,86.53000,86.53000,3.74%,1261896 +2021-11-30,86.35000,87.37000,85.52000,85.87000,85.87000,-0.76%,2667189 +2021-12-01,87.62000,88.20500,83.94000,84.01000,84.01000,-2.17%,1894700 +2021-12-02,83.97000,86.82000,83.67000,86.29000,86.29000,2.71%,1144583 +2021-12-03,86.92000,87.47000,82.79000,83.77000,83.77000,-2.92%,2032890 +2021-12-06,84.43000,84.61000,82.50400,83.50000,83.50000,-0.32%,1935023 +2021-12-07,84.83000,87.69000,84.58000,87.60000,87.60000,4.91%,1271304 +2021-12-08,87.50000,88.62000,86.91000,88.37000,88.37000,0.88%,774320 +2021-12-09,87.95000,89.30000,86.79000,86.91000,86.91000,-1.65%,746600 +2021-12-10,87.67000,88.34000,85.27500,86.09000,86.09000,-0.94%,904026 +2021-12-13,86.09000,86.67500,84.54000,86.07000,86.07000,-0.02%,973250 +2021-12-14,85.02000,85.55000,82.63000,83.87000,83.87000,-2.56%,1016428 +2021-12-15,84.50000,87.24000,83.04000,87.18000,87.18000,3.95%,1146625 +2021-12-16,87.50000,88.60000,84.17000,84.77000,84.77000,-2.76%,1658915 +2021-12-17,84.93000,86.95000,83.87000,85.43000,85.43000,0.78%,3007414 +2021-12-20,83.74000,84.68000,82.00000,83.69000,83.69000,-2.04%,1084430 +2021-12-21,84.61000,86.38000,83.67700,86.34000,86.34000,3.17%,993621 +2021-12-22,86.36000,86.70500,84.95000,85.88000,85.88000,-0.53%,830224 +2021-12-23,86.03000,86.82000,85.88000,86.11000,86.11000,0.27%,835156 +2021-12-27,86.57000,88.89000,86.57000,88.65000,88.65000,2.95%,597136 +2021-12-28,88.70000,88.90000,87.60000,87.73000,87.73000,-1.04%,489862 +2021-12-29,87.73000,87.86000,86.85000,87.40000,87.40000,-0.38%,485495 +2021-12-30,87.51000,88.67000,87.36000,87.50000,87.50000,0.11%,415823 +2021-12-31,87.31000,88.08000,87.14000,87.19000,87.19000,-0.35%,405452 +2022-01-03,87.45000,88.06000,86.10300,86.68000,86.68000,-0.58%,774227 +2022-01-04,86.75000,86.95200,83.99000,85.11000,85.11000,-1.81%,1385990 +2022-01-05,84.62000,85.05000,81.56000,81.61000,81.61000,-4.11%,1112816 +2022-01-06,81.40000,83.03000,80.51000,82.03000,82.03000,0.51%,1337898 +2022-01-07,81.60000,82.06000,78.92000,79.14000,79.14000,-3.52%,1351535 +2022-01-10,77.98000,78.82000,76.20000,78.77000,78.77000,-0.47%,1501034 +2022-01-11,78.90000,79.56000,76.86000,79.49000,79.49000,0.91%,1221509 +2022-01-12,80.08000,80.99000,78.73000,79.16000,79.16000,-0.42%,870886 +2022-01-13,79.79000,79.96000,75.65000,75.94000,75.94000,-4.07%,2135150 +2022-01-14,75.42000,77.27000,74.71000,75.92000,75.92000,-0.03%,1408940 +2022-01-18,74.35000,75.84500,73.46000,74.78000,74.78000,-1.50%,1850254 +2022-01-19,75.30000,76.49000,73.86500,73.94000,73.94000,-1.12%,1554342 +2022-01-20,74.50000,75.68000,72.48500,72.66000,72.66000,-1.73%,1130561 +2022-01-21,72.34000,73.41000,70.57000,70.62000,70.62000,-2.81%,1216099 +2022-01-24,69.70000,72.73000,67.56000,72.52000,72.52000,2.69%,2177170 +2022-01-25,71.11000,72.12000,69.26000,70.37000,70.37000,-2.96%,2033620 +2022-01-26,71.75000,72.64000,67.56000,68.42000,68.42000,-2.77%,2143839 +2022-01-27,69.75000,70.63000,66.53000,67.13000,67.13000,-1.89%,2118249 +2022-01-28,67.61000,70.31000,66.18000,70.26000,70.26000,4.66%,2263536 +2022-01-31,70.54000,72.74000,70.54000,72.16000,72.16000,2.70%,2170624 +2022-02-01,72.79000,73.15500,71.00000,72.98000,72.98000,1.14%,1424924 +2022-02-02,73.31000,73.71500,72.37500,72.90000,72.90000,-0.11%,1369780 +2022-02-03,71.69000,72.47000,70.53000,70.74000,70.74000,-2.96%,1370674 +2022-02-04,70.27000,71.44000,69.38000,70.47000,70.47000,-0.38%,2305259 +2022-02-07,71.06000,71.58000,69.87000,70.40000,70.40000,-0.10%,2089301 +2022-02-08,70.54000,71.83000,69.74000,71.60000,71.60000,1.70%,1713157 +2022-02-09,71.70000,72.94000,70.30000,71.45000,71.45000,-0.21%,2562267 +2022-02-10,69.13000,72.59000,67.55000,68.53000,68.53000,-4.09%,2479855 +2022-02-11,68.81000,70.34000,65.94000,66.42000,66.42000,-3.08%,2170982 +2022-02-14,66.77000,67.80000,65.00000,65.85000,65.85000,-0.86%,1299452 +2022-02-15,67.17000,68.49000,66.71000,68.36000,68.36000,3.81%,1441446 +2022-02-16,67.66000,68.99000,67.03000,68.59000,68.59000,0.34%,1896651 +2022-02-17,69.01000,69.01000,67.56000,68.06000,68.06000,-0.77%,2194734 +2022-02-18,67.93000,69.36000,67.69000,68.35000,68.35000,0.43%,1809678 +2022-02-22,67.87500,68.86000,66.74000,67.07000,67.07000,-1.87%,1741950 +2022-02-23,67.63000,68.26000,64.41000,64.68000,64.68000,-3.56%,1446948 +2022-02-24,63.07000,67.63000,62.32000,67.57000,67.57000,4.47%,3347337 +2022-02-25,67.92000,69.97000,67.15000,69.89000,69.89000,3.43%,1569179 +2022-02-28,68.75000,70.63000,68.63000,69.75000,69.75000,-0.20%,1760832 +2022-03-01,69.30000,70.23000,68.10000,68.70000,68.70000,-1.51%,1676970 +2022-03-02,68.96000,69.91000,68.60000,69.41000,69.41000,1.03%,2190873 +2022-03-03,70.09000,70.34600,67.81000,68.05000,68.05000,-1.96%,2336713 +2022-03-04,67.60000,68.11000,66.11000,66.48000,66.48000,-2.31%,1727441 +2022-03-07,66.58000,66.95000,63.51000,63.54000,63.54000,-4.42%,2001885 +2022-03-08,63.41000,66.16000,62.88000,64.43000,64.43000,1.40%,1561963 +2022-03-09,66.21000,67.96000,65.63000,67.71000,67.71000,5.09%,1439724 +2022-03-10,66.04000,67.16000,65.35500,66.61000,66.61000,-1.62%,913733 +2022-03-11,67.57000,67.74000,65.41000,65.47000,65.47000,-1.71%,926610 +2022-03-14,65.82000,65.97500,63.70000,64.23000,64.23000,-1.89%,1306936 +2022-03-15,65.10000,66.38000,64.81500,66.22000,66.22000,3.10%,899910 +2022-03-16,67.35000,68.89500,66.39000,68.27000,68.27000,3.10%,1505910 +2022-03-17,67.53000,70.21000,67.01000,70.10000,70.10000,2.68%,1335757 +2022-03-18,69.02000,71.95000,69.02000,71.81000,71.81000,2.44%,2106805 +2022-03-21,71.28000,71.50000,69.85000,70.78000,70.78000,-1.43%,1818930 +2022-03-22,70.91000,71.93000,70.66000,71.28000,71.28000,0.71%,796601 +2022-03-23,70.70000,70.70000,69.40000,69.47000,69.47000,-2.54%,610285 +2022-03-24,70.01000,71.16000,69.08000,71.14000,71.14000,2.40%,991848 +2022-03-25,71.39000,72.00000,70.90000,71.60000,71.60000,0.65%,795814 +2022-03-28,71.53000,71.89000,70.18000,71.85000,71.85000,0.35%,762066 +2022-03-29,73.06800,73.69000,72.41000,73.56000,73.56000,2.38%,669719 +2022-03-30,73.04000,73.47000,72.33500,72.91000,72.91000,-0.88%,800528 +2022-03-31,72.92000,73.39000,72.11500,72.14000,72.14000,-1.06%,1102608 +2022-04-01,72.50000,72.98000,71.72000,72.78000,72.78000,0.89%,1270102 +2022-04-04,73.10000,74.69000,73.00000,74.61000,74.61000,2.51%,1086528 +2022-04-05,74.17000,74.86600,72.88000,73.25000,73.25000,-1.82%,1253121 +2022-04-06,71.99000,72.03000,69.36000,70.96000,70.96000,-3.13%,1724588 +2022-04-07,70.46000,73.17000,70.46000,72.63000,72.63000,2.35%,1325552 +2022-04-08,72.48000,72.73000,71.59000,72.11000,72.11000,-0.72%,851788 +2022-04-11,71.39000,71.81000,70.11000,70.86000,70.86000,-1.73%,1338188 +2022-04-12,71.80000,72.16000,69.17000,69.59000,69.59000,-1.79%,791482 +2022-04-13,69.46000,70.00000,69.00000,69.37000,69.37000,-0.32%,805980 +2022-04-14,69.64000,69.95000,67.42000,67.47000,67.47000,-2.74%,876494 +2022-04-18,67.40000,67.66000,66.23000,67.06000,67.06000,-0.61%,647134 +2022-04-19,66.93000,69.39000,66.90000,69.31000,69.31000,3.36%,529610 +2022-04-20,69.92000,70.88000,69.35000,70.36000,70.36000,1.51%,546547 +2022-04-21,70.68000,71.45000,68.61000,68.95000,68.95000,-2.00%,544984 +2022-04-22,68.58000,68.92000,66.31000,66.39000,66.39000,-3.71%,555350 +2022-04-25,66.04000,68.51000,65.56600,68.47000,68.47000,3.13%,648359 +2022-04-26,67.90000,68.18500,65.61000,65.64000,65.64000,-4.13%,561153 +2022-04-27,65.76000,66.95000,65.46000,66.06000,66.06000,0.64%,701949 +2022-04-28,66.93000,68.31000,65.99000,67.95000,67.95000,2.86%,783369 +2022-04-29,67.46000,68.47000,66.57000,66.70000,66.70000,-1.84%,955461 +2022-05-02,66.51000,67.52000,65.07000,67.22000,67.22000,0.78%,853221 +2022-05-03,67.05000,68.03000,66.68000,67.17000,67.17000,-0.07%,665861 +2022-05-04,67.04000,70.14000,66.35000,69.96000,69.96000,4.15%,1765541 +2022-05-05,67.96000,68.69000,62.00000,63.27000,63.27000,-9.56%,1541271 +2022-05-06,62.39000,65.67500,59.89000,64.08000,64.08000,1.28%,1672462 +2022-05-09,62.87000,63.60000,61.76000,61.96000,61.96000,-3.31%,1314906 +2022-05-10,63.45000,63.79000,60.51500,61.89000,61.89000,-0.11%,1475856 +2022-05-11,61.17000,63.46000,60.93000,61.53000,61.53000,-0.58%,1840246 +2022-05-12,60.58000,63.36000,60.27000,62.68000,62.68000,1.87%,1878345 +2022-05-13,63.27000,66.22500,63.27000,65.92000,65.92000,5.17%,1266691 +2022-05-16,65.33000,66.31000,64.66200,65.30000,65.30000,-0.94%,936634 +2022-05-17,66.71000,67.39000,65.74000,67.31000,67.31000,3.08%,840458 +2022-05-18,66.18000,66.69000,64.34000,64.76000,64.76000,-3.79%,1116406 +2022-05-19,64.33000,65.90000,64.30000,65.03000,65.03000,0.42%,1182758 +2022-05-20,65.65000,66.15000,63.25000,65.23000,65.23000,0.31%,1317377 +2022-05-23,66.27000,67.43000,64.85000,67.00000,67.00000,2.71%,1357329 +2022-05-24,66.34000,66.78000,64.78000,65.56000,65.56000,-2.15%,1618784 +2022-05-25,65.12000,66.52000,64.86500,65.55000,65.55000,-0.02%,1495836 +2022-05-26,65.47000,67.50000,65.47000,67.14000,67.14000,2.43%,1012513 +2022-05-27,67.64000,69.27000,67.64000,69.23000,69.23000,3.11%,1126596 +2022-05-31,69.00000,69.20000,67.54000,68.05000,68.05000,-1.70%,2368909 +2022-06-01,68.63000,69.06000,66.80000,67.24000,67.24000,-1.19%,979404 +2022-06-02,67.29000,70.27000,66.87000,70.20000,70.20000,4.40%,1124113 +2022-06-03,69.12000,69.48000,67.90000,68.63000,68.63000,-2.24%,746859 +2022-06-06,69.38000,69.73000,68.15000,68.35000,68.35000,-0.41%,828705 +2022-06-07,67.63000,68.92000,67.05000,68.77000,68.77000,0.61%,535028 +2022-06-08,68.47000,68.63000,66.98000,67.15000,67.15000,-2.36%,629634 +2022-06-09,66.65000,66.96500,65.02000,65.04000,65.04000,-3.14%,1131781 +2022-06-10,63.91000,63.91000,62.34000,62.52000,62.52000,-3.87%,1548312 +2022-06-13,60.87000,61.46000,59.03000,59.36000,59.36000,-5.05%,1214858 +2022-06-14,59.86000,60.29000,58.67000,59.16000,59.16000,-0.34%,907846 +2022-06-15,59.76000,60.71000,58.52000,59.79000,59.79000,1.06%,1780064 +2022-06-16,58.56000,58.56000,55.64500,56.05000,56.05000,-6.26%,1536864 +2022-06-17,56.26000,57.75000,55.85000,57.49000,57.49000,2.57%,1991540 +2022-06-21,58.49000,59.20000,58.42000,58.84000,58.84000,2.35%,1143086 +2022-06-22,58.26000,59.15000,57.50000,58.51000,58.51000,-0.56%,1348905 +2022-06-23,58.91000,59.67000,58.15700,59.43000,59.43000,1.57%,1444359 +2022-06-24,60.23000,61.16000,59.92000,61.01000,61.01000,2.66%,1558610 +2022-06-27,60.97000,61.32000,59.98000,60.17000,60.17000,-1.38%,1098212 +2022-06-28,60.36000,60.92000,58.81000,59.06000,59.06000,-1.84%,1243354 +2022-06-29,59.13000,59.21000,57.80000,59.10000,59.10000,0.07%,938379 +2022-06-30,58.20000,58.98000,57.58000,58.23000,58.23000,-1.47%,1578768 +2022-07-01,58.21000,58.76000,56.86000,57.99000,57.99000,-0.41%,977300 +2022-07-05,56.79000,58.44000,56.03000,58.44000,58.44000,0.78%,866285 +2022-07-06,58.79000,58.96500,57.77000,58.49000,58.49000,0.09%,868144 +2022-07-07,58.95000,60.54500,58.07000,60.31000,60.31000,3.11%,1527494 +2022-07-08,59.84000,59.98000,58.69000,59.76000,59.76000,-0.91%,1082760 +2022-07-11,59.27000,59.53000,58.26000,58.89000,58.89000,-1.46%,922864 +2022-07-12,58.96000,59.42000,57.37000,57.52000,57.52000,-2.33%,981828 +2022-07-13,56.39000,57.64000,55.72500,57.42000,57.42000,-0.17%,685042 +2022-07-14,56.73000,57.28000,55.35000,56.97000,56.97000,-0.78%,1049812 +2022-07-15,57.57000,58.78000,57.46000,58.68000,58.68000,3.00%,605917 +2022-07-18,59.10000,59.39000,57.99000,58.30000,58.30000,-0.65%,686751 +2022-07-19,59.37000,60.98000,59.21000,60.88000,60.88000,4.43%,685180 +2022-07-20,60.92000,63.12000,60.90000,62.92000,62.92000,3.35%,614977 +2022-07-21,63.14000,64.50000,63.09000,64.49000,64.49000,2.50%,742751 +2022-07-22,64.29000,64.73000,62.84000,63.15000,63.15000,-2.08%,617264 +2022-07-25,63.04000,64.24500,62.65000,64.18000,64.18000,1.63%,1786846 +2022-07-26,64.07000,64.17000,63.54000,64.13000,64.13000,-0.08%,894019 +2022-07-27,64.61000,66.17000,64.49000,65.84000,65.84000,2.67%,817112 +2022-07-28,65.84000,67.74000,65.53000,67.71000,67.71000,2.84%,630689 +2022-07-29,67.19000,69.68000,66.59000,69.43000,69.43000,2.54%,1153248 +2022-08-01,68.52000,69.98000,68.12000,69.72000,69.72000,0.42%,1180272 +2022-08-02,69.03000,69.81000,68.47000,68.55000,68.55000,-1.68%,1145917 +2022-08-03,66.79000,69.94700,65.81000,69.73000,69.73000,1.72%,935520 +2022-08-04,69.90000,70.53800,69.49000,70.30000,70.30000,0.82%,995173 +2022-08-05,67.32000,69.24000,65.50000,68.10000,68.10000,-3.13%,1553395 +2022-08-08,68.45000,69.11000,67.86000,68.24000,68.24000,0.21%,985071 +2022-08-09,67.60000,68.69000,67.29000,68.10000,68.10000,-0.21%,879688 +2022-08-10,69.19000,70.39000,67.08000,70.00000,70.00000,2.79%,851886 +2022-08-11,70.60000,71.30000,69.95000,70.32000,70.32000,0.46%,918366 +2022-08-12,70.74000,71.76000,70.58000,71.74000,71.74000,2.02%,682976 +2022-08-15,71.56000,72.24000,71.07000,71.68000,71.68000,-0.08%,670470 +2022-08-16,71.12000,72.09000,70.86000,71.91000,71.91000,0.32%,664056 +2022-08-17,71.15000,71.23500,70.26100,70.61000,70.61000,-1.81%,661391 +2022-08-18,70.39000,71.58000,70.21000,71.44000,71.44000,1.18%,505451 +2022-08-19,70.53000,70.81500,69.88000,70.01000,70.01000,-2.00%,1016075 +2022-08-22,68.98000,69.00000,67.03000,67.25000,67.25000,-3.94%,753497 +2022-08-23,67.00000,67.89000,66.94000,66.96000,66.96000,-0.43%,572998 +2022-08-24,66.96000,68.24500,66.96000,68.17000,68.17000,1.81%,670126 +2022-08-25,68.49000,69.42000,67.68000,69.40000,69.40000,1.80%,664013 +2022-08-26,69.22000,69.44000,65.98000,66.00000,66.00000,-4.90%,908633 +2022-08-29,65.27000,65.85000,64.72000,64.81000,64.81000,-1.80%,598056 +2022-08-30,64.94000,65.32500,63.71000,63.91000,63.91000,-1.39%,633575 +2022-08-31,64.53000,64.77000,62.67000,63.25000,63.25000,-1.03%,1639847 +2022-09-01,62.54000,62.98000,61.90000,62.80000,62.80000,-0.71%,1041762 +2022-09-02,63.82000,64.02000,61.81000,62.12000,62.12000,-1.08%,809357 +2022-09-06,62.19000,62.19000,60.04000,60.22000,60.22000,-3.06%,1380186 +2022-09-07,60.39000,62.52000,59.97500,62.29000,62.29000,3.44%,1059299 +2022-09-08,61.10000,61.66000,60.58000,61.39000,61.39000,-1.44%,1343675 +2022-09-09,61.80000,63.23000,61.80000,63.08000,63.08000,2.75%,785298 +2022-09-12,63.41000,64.44000,63.34000,64.43000,64.43000,2.14%,931081 +2022-09-13,62.44000,63.10000,61.45000,61.68000,61.68000,-4.27%,1235608 +2022-09-14,61.71000,62.13000,60.41000,61.22000,61.22000,-0.75%,1067791 +2022-09-15,61.09000,61.60500,59.35500,59.42000,59.42000,-2.94%,1140771 +2022-09-16,58.96000,58.96000,58.06000,58.68000,58.68000,-1.25%,1700893 +2022-09-19,58.01000,59.21000,57.85000,58.92000,58.92000,0.41%,1141323 +2022-09-20,58.42000,58.86000,57.31000,58.46000,58.46000,-0.78%,1227384 +2022-09-21,58.84000,59.48000,57.35000,57.37000,57.37000,-1.86%,702799 +2022-09-22,56.97000,57.41000,56.43000,56.79000,56.79000,-1.01%,1139438 +2022-09-23,56.45000,56.79000,55.43000,56.38000,56.38000,-0.72%,1219652 +2022-09-26,56.34000,57.21000,55.19000,55.44000,55.44000,-1.67%,840726 +2022-09-27,56.20000,56.73300,54.66000,55.25000,55.25000,-0.34%,732355 +2022-09-28,55.34000,57.28000,55.11000,56.92000,56.92000,3.02%,891740 +2022-09-29,55.93000,56.05000,54.81000,55.26000,55.26000,-2.92%,1378973 +2022-09-30,55.45000,56.13000,54.18000,54.27000,54.27000,-1.79%,1345193 +2022-10-03,54.81000,56.65000,54.60000,56.22000,56.22000,3.59%,1290121 +2022-10-04,57.56000,58.88000,57.30000,58.79000,58.79000,4.57%,2017157 +2022-10-05,57.86000,58.48000,57.09000,57.61000,57.61000,-2.01%,7074450 +2022-10-06,57.52000,58.25000,57.29000,57.73000,57.73000,0.21%,936693 +2022-10-07,56.61000,56.61000,54.35000,54.61000,54.61000,-5.40%,856310 +2022-10-10,54.92000,54.92000,53.29000,53.82000,53.82000,-1.45%,743137 +2022-10-11,53.62000,53.72000,51.99000,52.49000,52.49000,-2.47%,881513 +2022-10-12,52.49000,52.64500,51.96000,52.00000,52.00000,-0.93%,863313 +2022-10-13,50.41000,54.03000,49.99000,53.48000,53.48000,2.85%,1204793 +2022-10-14,54.23000,54.61000,52.19000,52.30000,52.30000,-2.21%,871447 +2022-10-17,53.68000,54.68000,53.39500,54.50000,54.50000,4.21%,1348912 +2022-10-18,56.09000,56.72000,55.44500,55.76000,55.76000,2.31%,1203567 +2022-10-19,55.09000,55.43000,54.33000,54.83000,54.83000,-1.67%,619479 +2022-10-20,54.70000,55.60000,53.33500,53.49000,53.49000,-2.44%,687418 +2022-10-21,53.88000,55.98000,53.38000,55.88000,55.88000,4.47%,832253 +2022-10-24,56.01000,56.41000,55.41000,56.10000,56.10000,0.39%,755573 +2022-10-25,56.29000,58.20000,56.29000,58.15000,58.15000,3.65%,697797 +2022-10-26,58.14000,59.24000,57.80000,58.03000,58.03000,-0.21%,569465 +2022-10-27,58.57000,59.73000,57.99000,58.24000,58.24000,0.36%,858709 +2022-10-28,58.38000,60.42000,58.26000,60.24000,60.24000,3.43%,792762 +2022-10-31,59.58000,60.43000,59.37000,60.16000,60.16000,-0.13%,1137342 +2022-11-01,60.68000,60.94000,59.83500,59.89000,59.89000,-0.45%,926989 +2022-11-02,60.16000,60.16000,53.62000,53.65000,53.65000,-10.42%,1937256 +2022-11-03,52.94000,52.94000,50.65000,52.06000,52.06000,-2.96%,1523146 +2022-11-04,53.28000,53.93500,52.57000,53.79000,53.79000,3.32%,2008843 +2022-11-07,54.00000,57.46000,53.74000,57.20000,57.20000,6.34%,6269362 +2022-11-08,57.57000,57.99000,54.38000,54.65000,54.65000,-4.46%,1489887 +2022-11-09,54.11000,54.22000,53.29000,54.05000,54.05000,-1.10%,1081658 +2022-11-10,56.88000,59.26000,56.88000,59.16000,59.16000,9.45%,1280486 +2022-11-11,59.33000,62.40000,59.33000,62.00000,62.00000,4.80%,1285705 +2022-11-14,61.41000,61.73000,59.27000,59.30000,59.30000,-4.35%,1497522 +2022-11-15,60.50000,60.68000,59.31000,59.83000,59.83000,0.89%,1025663 +2022-11-16,59.65000,59.65000,58.59000,58.68000,58.68000,-1.92%,759409 +2022-11-17,57.95000,57.95000,56.76000,57.77000,57.77000,-1.55%,710356 +2022-11-18,58.95000,58.95000,57.49000,57.99000,57.99000,0.38%,574853 +2022-11-21,57.48000,57.71500,56.58000,57.01000,57.01000,-1.69%,1534099 +2022-11-22,57.45000,57.88000,56.18500,57.78000,57.78000,1.35%,750685 +2022-11-23,58.07000,59.10000,57.97000,58.71000,58.71000,1.61%,730605 +2022-11-25,58.53000,58.80000,58.12000,58.54000,58.54000,-0.29%,362257 +2022-11-28,57.76000,58.30000,57.22000,57.46000,57.46000,-1.84%,869681 +2022-11-29,57.85000,57.85000,55.78500,56.39000,56.39000,-1.86%,832515 +2022-11-30,56.53000,59.91000,55.95000,59.75000,59.75000,5.96%,2121804 +2022-12-01,59.90000,62.00000,59.90000,61.12000,61.12000,2.29%,1301880 +2022-12-02,59.56000,61.22500,59.56000,61.04000,61.04000,-0.13%,633819 +2022-12-05,60.35000,60.72000,59.55000,59.85000,59.85000,-1.95%,1112035 +2022-12-06,59.76000,59.86000,58.08000,58.54000,58.54000,-2.19%,1283748 +2022-12-07,57.90000,58.62000,56.95000,57.48000,57.48000,-1.81%,1397143 +2022-12-08,57.91000,58.13000,57.15000,57.71000,57.71000,0.40%,973533 +2022-12-09,57.71000,58.39000,56.34000,57.50000,57.50000,-0.36%,1751246 +2022-12-12,57.50000,58.88000,57.19000,58.78000,58.78000,2.23%,1188929 +2022-12-13,53.31000,56.54000,53.31000,55.03000,55.03000,-6.38%,3277851 +2022-12-14,54.86000,56.04000,53.73000,54.56000,54.56000,-0.85%,1823661 +2022-12-15,54.11000,54.11000,51.73000,51.87000,51.87000,-4.93%,1464987 +2022-12-16,51.20000,51.25000,49.33000,49.83000,49.83000,-3.93%,3236963 +2022-12-19,50.08000,50.08000,49.16500,49.56000,49.56000,-0.54%,1477371 +2022-12-20,49.39000,49.86000,48.83500,49.15000,49.15000,-0.83%,1087194 +2022-12-21,49.49000,50.26000,49.01000,49.81000,49.81000,1.34%,1474650 +2022-12-22,49.09000,49.19500,47.52000,48.73000,48.73000,-2.17%,1020555 +2022-12-23,48.57000,48.90000,48.10000,48.54000,48.54000,-0.39%,593944 +2022-12-27,48.52000,49.44000,48.08000,49.02000,49.02000,0.99%,736453 +2022-12-28,49.00000,49.53000,48.50000,48.56000,48.56000,-0.94%,976547 +2022-12-29,49.30000,50.72000,48.52000,50.48000,50.48000,3.95%,845220 +2022-12-30,49.98000,50.63000,49.32500,50.56000,50.56000,0.16%,800905 +2023-01-03,51.11000,51.71000,50.02500,50.60000,50.60000,0.08%,920495 +2023-01-04,51.41000,51.70000,50.02000,50.80000,50.80000,0.40%,1729000 +2023-01-05,50.18000,50.74000,49.80000,50.12000,50.12000,-1.34%,840529 +2023-01-06,50.87000,51.56000,50.27000,51.50000,51.50000,2.75%,1316344 +2023-01-09,52.29000,53.24000,51.76000,52.24000,52.24000,1.44%,1523710 +2023-01-10,52.30000,52.85000,51.82000,52.50000,52.50000,0.50%,1370155 +2023-01-11,52.99000,53.81000,52.63000,53.26000,53.26000,1.45%,1436040 +2023-01-12,53.43000,54.41500,52.82000,54.14000,54.14000,1.65%,2822623 +2023-01-13,53.70000,54.56500,52.69000,54.51000,54.51000,0.68%,842482 +2023-01-17,54.70000,55.58000,54.48000,55.43000,55.43000,1.69%,1012519 +2023-01-18,55.75000,56.46500,54.32000,54.36000,54.36000,-1.93%,784015 +2023-01-19,53.86000,54.64000,53.56000,54.20000,54.20000,-0.29%,712483 +2023-01-20,54.24000,55.84500,54.24000,55.79000,55.79000,2.93%,803179 +2023-01-23,56.01000,57.06500,55.73000,56.84000,56.84000,1.88%,827353 +2023-01-24,56.48000,56.92500,56.18000,56.28000,56.28000,-0.99%,605669 +2023-01-25,55.36000,56.61000,55.00000,56.57000,56.57000,0.52%,723226 +2023-01-26,57.23000,57.48000,56.25000,57.21000,57.21000,1.13%,591903 +2023-01-27,57.01000,58.18000,56.71000,58.01000,58.01000,1.40%,815003 +2023-01-30,57.28000,58.01000,57.02000,57.09000,57.09000,-1.59%,1039639 +2023-01-31,57.03000,58.11000,56.78000,58.06000,58.06000,1.70%,945470 +2023-02-01,58.00000,60.56000,57.97800,60.19000,60.19000,3.67%,1001485 +2023-02-02,61.26000,62.01000,60.82000,61.71000,61.71000,2.53%,1038996 +2023-02-03,60.45000,61.44000,60.22500,60.30000,60.30000,-2.28%,683100 +2023-02-06,59.37000,59.64500,58.61500,58.94000,58.94000,-2.26%,772590 +2023-02-07,58.53000,59.70000,58.06500,59.63000,59.63000,1.17%,1356602 +2023-02-08,58.31000,58.92000,55.97000,56.24000,56.24000,-5.69%,2830620 +2023-02-09,57.05000,58.72000,57.00000,57.45000,57.45000,2.15%,2007363 +2023-02-10,56.73000,57.18000,55.23000,55.68000,55.68000,-3.08%,1836772 +2023-02-13,55.73000,56.30000,54.77000,56.06000,56.06000,0.68%,1453438 +2023-02-14,55.66000,56.43800,55.13000,55.61000,55.61000,-0.80%,1269471 +2023-02-15,55.12000,56.40000,54.94500,56.21000,56.21000,1.08%,2174479 +2023-02-16,55.29000,55.80000,54.94000,54.97000,54.97000,-2.21%,902090 +2023-02-17,54.77500,55.27000,53.72500,55.20000,55.20000,0.42%,882092 +2023-02-21,54.32000,54.54000,52.90000,53.12000,53.12000,-3.77%,1077781 +2023-02-22,53.04000,53.32000,52.56500,52.98000,52.98000,-0.26%,1307704 +2023-02-23,53.38000,53.59500,52.19000,52.93000,52.93000,-0.09%,952878 +2023-02-24,52.25000,52.33000,51.29000,51.78000,51.78000,-2.17%,1242603 +2023-02-27,52.26000,52.26000,51.50000,51.67000,51.67000,-0.21%,878376 +2023-02-28,51.34000,52.81000,51.27000,52.06000,52.06000,0.75%,2673693 +2023-03-01,51.98000,52.62000,51.81000,52.33000,52.33000,0.52%,1145614 +2023-03-02,51.97000,52.24000,51.52000,52.23000,52.23000,-0.19%,1121293 +2023-03-03,52.57000,54.27000,52.43000,54.04000,54.04000,3.47%,1268142 +2023-03-06,54.24000,54.29500,52.91000,53.05000,53.05000,-1.83%,913934 +2023-03-07,51.82000,52.22000,50.91000,51.16000,51.16000,-3.56%,1539535 +2023-03-08,51.14000,51.44000,50.58000,51.10000,51.10000,-0.12%,1288331 +2023-03-09,51.03000,51.40000,49.68000,49.76000,49.76000,-2.62%,1627223 +2023-03-10,49.54000,49.66000,48.00000,48.28000,48.28000,-2.97%,1620600 +2023-03-13,47.62000,48.14000,47.09000,47.68000,47.68000,-1.24%,1599743 +2023-03-14,48.51000,48.97000,47.83000,48.45000,48.45000,1.61%,1380507 +2023-03-15,47.83000,49.02000,47.22000,48.94000,48.94000,1.01%,1677314 +2023-03-16,48.72000,49.75000,48.64000,49.45000,49.45000,1.04%,1520322 +2023-03-17,49.13000,49.15500,48.13000,48.75000,48.75000,-1.42%,3108515 +2023-03-20,48.81000,49.09500,48.48000,48.98000,48.98000,0.47%,1066267 +2023-03-21,49.39000,50.03000,49.06500,49.90000,49.90000,1.88%,825281 +2023-03-22,49.78000,50.30000,48.51000,48.53000,48.53000,-2.75%,878155 +2023-03-23,48.82000,49.73000,48.35000,48.69000,48.69000,0.33%,900826 +2023-03-24,48.50000,49.54000,48.16000,49.44000,49.44000,1.54%,1303479 +2023-03-27,49.78000,50.21000,49.23000,49.72000,49.72000,0.57%,968317 +2023-03-28,49.67000,49.95000,49.32000,49.90000,49.90000,0.36%,830179 +2023-03-29,50.44000,51.46500,50.44000,51.44000,51.44000,3.09%,1090751 +2023-03-30,52.04000,52.29000,51.02000,51.31000,51.31000,-0.25%,2344655 +2023-03-31,51.57000,52.47000,51.45000,52.42000,52.42000,2.16%,1580585 +2023-04-03,51.91000,52.23500,51.46000,51.75000,51.75000,-1.28%,1027446 +2023-04-04,51.65000,52.03500,50.09000,50.34000,50.34000,-2.72%,1155080 +2023-04-05,50.33000,50.33000,49.08100,49.16000,49.16000,-2.34%,1001778 +2023-04-06,48.80000,49.31000,48.18000,48.96000,48.96000,-0.41%,1477916 +2023-04-10,48.56000,49.69000,48.26000,49.68000,49.68000,1.47%,1094044 +2023-04-11,49.92000,50.05000,49.29000,49.67000,49.67000,-0.02%,1249602 +2023-04-12,50.36000,50.55000,49.03500,49.11000,49.11000,-1.13%,1102524 +2023-04-13,49.52000,49.88000,49.09000,49.78000,49.78000,1.36%,846931 +2023-04-14,49.62000,50.23000,48.55000,48.93000,48.93000,-1.71%,783775 +2023-04-17,48.83000,48.90000,48.34000,48.69000,48.69000,-0.49%,1054733 +2023-04-18,49.06000,49.36000,48.06500,48.27000,48.27000,-0.86%,1656078 +2023-04-19,47.89000,48.23000,47.46000,47.60000,47.60000,-1.39%,1376042 +2023-04-20,47.04000,47.56000,46.85000,47.23000,47.23000,-0.78%,1034925 +2023-04-21,47.23000,47.60000,46.92000,47.46000,47.46000,0.49%,846319 +2023-04-24,47.46000,47.63000,46.95000,47.51000,47.51000,0.11%,937342 +2023-04-25,47.14000,47.14000,45.67000,45.82000,45.82000,-3.56%,1095624 +2023-04-26,45.80000,46.50300,45.56000,46.15000,46.15000,0.72%,958450 +2023-04-27,46.51000,46.68000,46.04000,46.66000,46.66000,1.11%,891931 +2023-04-28,46.69000,47.25000,46.69000,47.10000,47.10000,0.94%,942157 +2023-05-01,47.17000,47.46000,46.78000,46.91000,46.91000,-0.40%,1323434 +2023-05-02,46.71000,46.75000,45.43000,45.98000,45.98000,-1.98%,1835618 +2023-05-03,47.09000,48.57000,46.13000,47.41000,47.41000,3.11%,2550594 +2023-05-04,47.28000,47.76000,46.82000,47.60000,47.60000,0.40%,1559125 +2023-05-05,48.49000,48.60000,47.67000,48.05000,48.05000,0.95%,1242736 +2023-05-08,48.06000,48.19000,47.44500,47.55000,47.55000,-1.04%,924127 +2023-05-09,47.01000,47.51000,46.92000,47.29000,47.29000,-0.55%,925276 +2023-05-10,47.71000,47.89000,46.96000,47.66000,47.66000,0.78%,866135 +2023-05-11,47.46000,47.74000,46.52000,46.74000,46.74000,-1.93%,825940 +2023-05-12,46.90000,46.95000,46.34000,46.74000,46.74000,,897452 +2023-05-15,46.82000,47.92000,46.47000,47.81000,47.81000,2.29%,734136 +2023-05-16,47.50000,47.75000,46.61000,46.70000,46.70000,-2.32%,1052555 +2023-05-17,47.08000,48.32700,46.84000,48.13000,48.13000,3.06%,1018027 +2023-05-18,48.29000,48.96000,47.82000,48.82000,48.82000,1.43%,832359 +2023-05-19,48.87000,48.87000,47.61000,47.86000,47.86000,-1.97%,977846 +2023-05-22,47.86000,48.73500,47.44000,48.62000,48.62000,1.59%,797346 +2023-05-23,48.14000,48.81000,47.39000,47.53000,47.53000,-2.24%,922460 +2023-05-24,47.06000,47.25000,46.10000,46.55000,46.55000,-2.06%,995027 +2023-05-25,46.91000,46.92000,45.93000,46.40000,46.40000,-0.32%,834580 +2023-05-26,46.63000,47.40000,46.59000,47.19000,47.19000,1.70%,961048 +2023-05-30,47.75000,47.93000,47.17000,47.46000,47.46000,0.57%,1027981 +2023-05-31,47.08000,47.67000,46.41000,46.67000,46.67000,-1.66%,2571292 +2023-06-01,46.85000,48.26500,46.67000,48.03000,48.03000,2.91%,1530587 +2023-06-02,48.51000,49.70000,48.30000,49.56000,49.56000,3.19%,1269510 +2023-06-05,49.50000,49.56000,48.41000,48.52000,48.52000,-2.10%,889762 +2023-06-06,48.36000,49.84000,48.23100,49.58000,49.58000,2.18%,751312 +2023-06-07,49.85000,51.41000,49.78000,51.17000,51.17000,3.21%,1357838 +2023-06-08,51.01000,51.37000,50.59000,50.70000,50.70000,-0.92%,1202743 +2023-06-09,50.91000,51.18900,49.95900,50.11000,50.11000,-1.16%,848108 +2023-06-12,50.25000,51.08000,50.00000,51.01000,51.01000,1.80%,738790 +2023-06-13,51.31000,52.58000,51.31000,52.03000,52.03000,2.00%,1789793 +2023-06-14,52.07000,52.60000,51.82000,51.92000,51.92000,-0.21%,1257120 +2023-06-15,51.50000,53.18000,51.35000,52.92000,52.92000,1.93%,1099829 +2023-06-16,53.36000,53.43000,52.64000,52.67000,52.67000,-0.47%,1928924 +2023-06-20,52.09000,52.37000,51.33000,51.58000,51.58000,-2.07%,989207 +2023-06-21,51.12000,51.32000,50.56200,50.67000,50.67000,-1.76%,1216158 +2023-06-22,50.46000,50.58500,49.64000,50.51000,50.51000,-0.32%,806521 +2023-06-23,49.76000,49.99000,49.45000,49.55000,49.55000,-1.90%,1113939 +2023-06-26,49.76000,50.85500,49.66000,50.61000,50.61000,2.14%,896432 +2023-06-27,50.62000,51.77000,50.34000,51.67000,51.67000,2.09%,805109 +2023-06-28,51.52000,52.43500,51.42000,52.28000,52.28000,1.18%,1058359 +2023-06-29,52.05000,53.11000,51.93000,52.77000,52.77000,0.94%,1370379 +2023-06-30,53.29000,53.68000,52.93000,52.94000,52.94000,0.32%,1104119 +2023-07-03,52.52000,52.76000,52.00000,52.18000,52.18000,-1.44%,632103 +2023-07-05,51.90000,52.40500,51.25500,52.16000,52.16000,-0.04%,880846 +2023-07-06,51.19000,51.37600,50.68000,51.28000,51.28000,-1.69%,1015802 +2023-07-07,51.34000,52.43000,51.13000,52.07000,52.07000,1.54%,722419 +2023-07-10,51.84000,52.99000,51.84000,52.81000,52.81000,1.42%,587362 +2023-07-11,53.00000,53.41000,52.77500,53.14000,53.14000,0.62%,607753 +2023-07-12,53.85000,53.95000,53.42000,53.80000,53.80000,1.24%,880325 +2023-07-13,54.00000,54.15000,53.74000,53.99000,53.99000,0.35%,634279 +2023-07-14,53.78000,53.78000,53.00500,53.40000,53.40000,-1.09%,732101 +2023-07-17,53.40000,53.99000,53.20000,53.72000,53.72000,0.60%,594504 +2023-07-18,53.50000,53.83500,52.74000,53.04000,53.04000,-1.27%,1011818 +2023-07-19,53.05000,53.72000,52.89000,53.67000,53.67000,1.19%,1178066 +2023-07-20,53.39000,53.39000,52.16000,52.37000,52.37000,-2.42%,670196 +2023-07-21,52.76000,53.08000,52.44500,52.75000,52.75000,0.73%,768702 +2023-07-24,52.81000,53.36000,52.81000,52.95000,52.95000,0.38%,754888 +2023-07-25,53.11000,53.96000,53.11000,53.81000,53.81000,1.62%,680575 +2023-07-26,53.54000,54.27000,53.27000,53.94000,53.94000,0.24%,947680 +2023-07-27,54.38000,54.42000,53.31000,53.36000,53.36000,-1.08%,964458 +2023-07-28,53.98000,54.16500,52.80000,53.07000,53.07000,-0.54%,1027450 +2023-07-31,53.11000,53.90000,53.11000,53.80000,53.80000,1.38%,927415 +2023-08-01,53.22000,53.62000,52.82800,53.53000,53.53000,-0.50%,1362897 +2023-08-02,53.06000,54.01500,52.70000,53.76000,53.76000,0.43%,1739599 +2023-08-03,52.54000,55.70100,52.54000,55.51000,55.51000,3.26%,2943139 +2023-08-04,55.51000,56.16000,54.31000,55.77000,55.77000,0.47%,3074397 +2023-08-07,55.85000,55.95000,54.09000,55.07000,55.07000,-1.26%,1521625 +2023-08-08,54.66000,54.66000,54.12000,54.53000,54.53000,-0.98%,1381118 +2023-08-09,54.40000,54.79000,54.03000,54.41000,54.41000,-0.22%,1408974 +2023-08-10,54.71000,55.68000,54.57000,55.26000,55.26000,1.56%,1986939 +2023-08-11,55.62000,55.71000,55.10500,55.59000,55.59000,0.60%,2015845 +2023-08-14,55.35000,55.87600,55.23100,55.52000,55.52000,-0.13%,1507001 +2023-08-15,55.04000,55.75000,54.95000,55.64000,55.64000,0.22%,1510325 +2023-08-16,55.25000,55.58000,53.97000,54.10000,54.10000,-2.77%,2035903 +2023-08-17,54.37000,54.77000,53.39000,53.41000,53.41000,-1.28%,1064448 +2023-08-18,52.66000,53.00500,52.35000,52.78000,52.78000,-1.18%,1215256 +2023-08-21,52.65000,53.39000,52.37000,52.88000,52.88000,0.19%,907210 +2023-08-22,53.00000,53.11000,52.11000,52.12000,52.12000,-1.44%,1108056 +2023-08-23,52.19000,53.24000,51.78000,53.22000,53.22000,2.11%,1137170 +2023-08-24,53.29000,53.48000,52.25000,52.26000,52.26000,-1.80%,891095 +2023-08-25,52.36000,52.56000,51.55100,52.15000,52.15000,-0.21%,1382178 +2023-08-28,52.46000,53.31000,52.39000,53.26000,53.26000,2.13%,813927 +2023-08-29,53.19000,54.57000,52.76000,54.24000,54.24000,1.84%,1266747 +2023-08-30,54.00000,54.59000,54.00000,54.25000,54.25000,0.02%,989858 +2023-08-31,54.37000,55.27000,54.37000,54.79000,54.79000,1.00%,1658502 +2023-09-01,55.35000,55.78000,54.92000,55.06000,55.06000,0.49%,1049604 +2023-09-05,54.79000,54.93000,53.10300,53.47000,53.47000,-2.89%,1032653 +2023-09-06,53.35000,53.55000,52.55000,53.04000,53.04000,-0.80%,1122791 +2023-09-07,52.41000,52.41000,51.65000,52.04000,52.04000,-1.89%,1019231 +2023-09-08,52.00000,52.28000,50.85500,50.98000,50.98000,-2.04%,1113535 +2023-09-11,51.28000,51.38000,50.71000,50.79000,50.79000,-0.37%,921425 +2023-09-12,50.34000,51.09000,50.17000,50.49000,50.49000,-0.59%,904992 +2023-09-13,50.35000,50.79000,50.19000,50.37000,50.37000,-0.24%,1031590 +2023-09-14,50.54000,51.92000,50.54000,51.69000,51.69000,2.62%,1698493 +2023-09-15,51.59000,51.66000,51.16000,51.34000,51.34000,-0.68%,2194295 +2023-09-18,51.20000,52.22000,51.19500,52.12000,52.12000,1.52%,1013867 +2023-09-19,52.20000,52.57000,51.73000,52.31000,52.31000,0.36%,1019595 +2023-09-20,52.72000,53.27000,52.26000,52.27000,52.27000,-0.08%,1343527 +2023-09-21,51.75000,51.82500,50.83000,50.86000,50.86000,-2.70%,1481395 +2023-09-22,51.08000,51.49000,50.19000,50.22000,50.22000,-1.26%,1217723 +2023-09-25,50.12000,50.75800,49.91000,50.16000,50.16000,-0.12%,789631 +2023-09-26,49.83000,50.09000,49.07000,49.16000,49.16000,-1.99%,788552 +2023-09-27,49.50000,49.75000,48.79500,49.21000,49.21000,0.10%,890825 +2023-09-28,49.55000,53.11000,49.55000,52.41000,52.41000,6.50%,2735209 +2023-09-29,54.15000,55.54000,53.79000,53.86000,53.86000,2.77%,2734111 +2023-10-02,53.53000,53.67500,52.55000,52.84000,52.84000,-1.89%,1570674 +2023-10-03,52.62000,52.91000,51.61000,51.75000,51.75000,-2.06%,1537245 +2023-10-04,51.95000,52.44000,51.48000,52.30000,52.30000,1.06%,1978158 +2023-10-05,52.34000,52.67000,51.10000,51.40000,51.40000,-1.72%,1005667 +2023-10-06,51.09000,51.83500,50.57000,51.34000,51.34000,-0.12%,1228605 +2023-10-09,50.91000,51.94000,50.72000,51.82000,51.82000,0.93%,1947450 +2023-10-10,51.91000,52.62000,51.83500,52.07000,52.07000,0.48%,1219256 +2023-10-11,52.21000,52.78000,52.15000,52.53000,52.53000,0.88%,652135 +2023-10-12,52.62000,52.67000,49.99000,50.28000,50.28000,-4.28%,1008102 +2023-10-13,50.28000,50.51000,49.71000,49.91000,49.91000,-0.74%,981226 +2023-10-16,50.15000,50.79000,49.73000,50.70000,50.70000,1.58%,797301 +2023-10-17,50.13000,51.20000,50.02000,50.49000,50.49000,-0.41%,1109434 +2023-10-18,50.04000,51.84000,49.50000,51.57000,51.57000,2.14%,2827248 +2023-10-19,51.73000,51.99000,49.35000,49.53000,49.53000,-3.96%,1300669 +2023-10-20,49.40000,49.41000,48.52500,48.79000,48.79000,-1.49%,1036217 +2023-10-23,48.68000,49.25500,48.25000,48.41000,48.41000,-0.78%,612454 +2023-10-24,48.59000,49.00000,48.14000,48.45000,48.45000,0.08%,703445 +2023-10-25,48.00000,48.00000,46.92000,47.24000,47.24000,-2.50%,1057969 +2023-10-26,47.29000,47.94000,46.83000,46.85000,46.85000,-0.83%,1225562 +2023-10-27,46.92000,47.00000,45.81000,46.08000,46.08000,-1.64%,1663679 +2023-10-30,46.26000,46.58000,45.68000,46.36000,46.36000,0.61%,1653996 +2023-10-31,46.32000,47.19000,46.17000,47.13000,47.13000,1.66%,1245467 +2023-11-01,45.65000,46.25000,39.57000,40.96000,40.96000,-13.09%,5519172 +2023-11-02,41.28000,42.53200,40.72000,41.84000,41.84000,2.15%,2529919 +2023-11-03,42.66000,43.62000,42.30000,42.41000,42.41000,1.36%,1396182 +2023-11-06,42.49000,42.64500,41.56000,41.81000,41.81000,-1.41%,1693676 +2023-11-07,41.81000,43.34000,41.64000,42.45000,42.45000,1.53%,1861305 +2023-11-08,42.45000,43.30500,41.96000,42.02000,42.02000,-1.01%,1506714 +2023-11-09,42.18000,42.33000,41.19000,41.23000,41.23000,-1.88%,1604968 +2023-11-10,41.32000,41.85000,40.87000,41.85000,41.85000,1.50%,1378684 +2023-11-13,41.53000,41.65000,40.79000,40.82000,40.82000,-2.46%,1665263 +2023-11-14,41.95000,42.63000,41.42500,42.54000,42.54000,4.21%,4342805 +2023-11-15,42.62000,43.91000,42.54000,43.37000,43.37000,1.95%,1915417 +2023-11-16,43.16000,43.59000,42.56000,42.81000,42.81000,-1.29%,2363948 +2023-11-17,43.34000,43.70500,42.83000,43.33000,43.33000,1.21%,1832227 +2023-11-20,43.38000,44.15000,43.33000,43.93000,43.93000,1.38%,1401500 +2023-11-21,43.61000,43.69000,42.85000,43.25000,43.25000,-1.55%,1042469 +2023-11-22,43.52000,43.89000,43.28000,43.68000,43.68000,0.99%,868876 +2023-11-24,43.60000,44.21600,43.51500,44.14000,44.14000,1.05%,425290 +2023-11-27,43.76000,44.41500,43.70000,44.40000,44.40000,0.59%,1513458 +2023-11-28,44.28000,44.68500,44.05000,44.66000,44.66000,0.59%,2274614 +2023-11-29,45.02000,46.17000,44.89000,45.92000,45.92000,2.82%,2983886 +2023-11-30,46.01000,46.47000,45.75000,46.40000,46.40000,1.05%,3463196 +2023-12-01,46.28000,47.50000,46.14000,47.35500,47.35500,2.06%,1642962 +2023-12-04,47.09000,47.60000,46.51000,46.81000,46.81000,-1.15%,1417647 +2023-12-05,46.41000,46.41000,45.61000,45.94000,45.94000,-1.86%,1203913 +2023-12-06,46.40000,47.06000,46.09000,46.21000,46.21000,0.59%,802858 +2023-12-07,46.33000,46.87000,46.06000,46.75000,46.75000,1.17%,940403 +2023-12-08,46.57000,47.48000,46.28000,46.90000,46.90000,0.32%,924986 +2023-12-11,46.85000,48.72000,46.71000,48.04500,48.04500,2.44%,2275935 +2023-12-12,48.10000,48.54500,47.67000,48.09000,48.09000,0.09%,2001200 +2023-12-13,47.96000,49.60000,47.20000,49.22000,49.22000,2.35%,1390607 +2023-12-14,49.98000,51.85000,49.90000,51.78000,51.78000,5.20%,2331487 +2023-12-15,51.33000,51.84000,51.00000,51.77000,51.77000,-0.02%,4135823 +2023-12-18,51.85000,51.95000,51.34000,51.65000,51.65000,-0.23%,1848689 +2023-12-19,51.96000,52.70000,51.82500,52.44000,52.44000,1.53%,1837144 +2023-12-20,52.22000,52.86000,51.39000,51.42000,51.42000,-1.95%,848466 +2023-12-21,52.01000,52.40000,51.59000,52.36000,52.36000,1.83%,924802 +2023-12-22,52.51000,53.02500,52.00000,52.44000,52.44000,0.15%,785232 +2023-12-26,52.46000,53.27000,52.43500,53.19000,53.19000,1.43%,735336 +2023-12-27,53.32000,53.74000,53.15000,53.33000,53.33000,0.26%,727384 +2023-12-28,53.35000,53.65000,53.08000,53.64000,53.64000,0.58%,1269567 +2023-12-29,53.45000,53.86000,53.13000,53.20000,53.20000,-0.82%,769649 +2024-01-02,52.60000,52.74000,52.03000,52.45000,52.45000,-1.41%,1145062 +2024-01-03,52.05000,52.05000,50.51000,50.58000,50.58000,-3.57%,777899 +2024-01-04,50.42000,51.47000,50.23000,51.02000,51.02000,0.87%,1146420 +2024-01-05,50.79000,51.49000,50.38000,50.77000,50.77000,-0.49%,1119524 +2024-01-08,50.77000,51.68500,50.48000,51.64000,51.64000,1.71%,603500 +2024-01-09,51.05000,51.45000,50.71000,51.14000,51.14000,-0.97%,892346 +2024-01-10,50.98000,51.15000,50.52000,50.95000,50.95000,-0.37%,683800 +2024-01-11,50.95000,51.53500,50.77000,51.50000,51.50000,1.08%,686532 +2024-01-12,51.83000,51.99000,50.78000,51.26000,51.26000,-0.47%,710151 +2024-01-16,50.82000,50.89000,50.06000,50.31000,50.31000,-1.85%,1576610 +2024-01-17,49.69000,50.00000,48.74000,49.30000,49.30000,-2.01%,893630 +2024-01-18,49.45000,49.76900,48.60000,49.40000,49.40000,0.20%,1066384 +2024-01-19,49.77000,50.15000,48.98500,50.01000,50.01000,1.23%,817953 +2024-01-22,50.40000,51.06300,50.24000,50.48000,50.48000,0.94%,665711 +2024-01-23,50.73000,51.33000,50.45000,51.22000,51.22000,1.47%,1495400 +2024-01-24,51.56000,51.61000,50.68000,50.74000,50.74000,-0.94%,1043287 +2024-01-25,51.24000,51.77500,51.01800,51.69000,51.69000,1.87%,855588 +2024-01-26,51.75000,51.93000,50.93000,50.98000,50.98000,-1.37%,742142 +2024-01-29,50.88000,51.66000,50.60000,51.58000,51.58000,1.18%,930220 +2024-01-30,52.19000,52.97000,51.86000,52.84000,52.84000,2.44%,2083767 +2024-01-31,52.51000,52.51000,50.86000,50.86000,50.86000,-3.75%,1555616 +2024-02-01,50.93000,52.52000,50.59000,52.39000,52.39000,3.01%,1097536 +2024-02-02,51.97000,52.86500,51.66000,52.59000,52.59000,0.38%,939992 +2024-02-05,52.06000,52.17500,51.08000,51.64000,51.64000,-1.81%,1351642 +2024-02-06,51.87000,52.15000,51.49000,51.69000,51.69000,0.10%,865335 +2024-02-07,51.75000,52.00000,51.17000,51.91000,51.91000,0.43%,1485989 +2024-02-08,51.91000,52.38500,51.67700,52.08000,52.08000,0.33%,1031306 +2024-02-09,52.09000,52.64300,51.73000,52.51000,52.51000,0.83%,1597402 +2024-02-12,49.79000,55.50000,49.60000,54.69000,54.69000,4.15%,3722299 +2024-02-13,54.75000,57.15000,54.55500,55.96000,55.96000,2.32%,4016793 +2024-02-14,56.32000,58.30000,56.31000,58.21000,58.21000,4.02%,3573543 +2024-02-15,59.03000,60.40500,59.00000,60.15000,60.15000,3.33%,2447211 +2024-02-16,59.75000,60.89000,59.68000,60.29000,60.29000,0.23%,1989957 +2024-02-20,59.58000,60.60000,59.44000,60.13000,60.13000,-0.27%,2131859 +2024-02-21,59.81000,60.65000,59.59000,60.31000,60.31000,0.30%,1954959 +2024-02-22,60.67000,61.92000,60.05000,61.40000,61.40000,1.81%,1798298 +2024-02-23,61.57000,62.11000,61.02500,61.46000,61.46000,0.10%,1314843 +2024-02-26,61.22000,62.37000,61.15000,61.81000,61.81000,0.57%,1422896 +2024-02-27,62.10000,62.49000,61.36500,61.78000,61.78000,-0.05%,1116442 +2024-02-28,61.33000,62.46000,60.70000,60.91000,60.91000,-1.41%,1573206 +2024-02-29,61.05000,61.47000,60.72000,61.19000,61.19000,0.46%,2728500 +2024-03-01,61.24000,62.39000,60.77000,62.35000,62.35000,1.90%,1660396 +2024-03-04,62.30000,62.70000,61.84000,62.55000,62.55000,0.32%,958491 +2024-03-05,62.24000,62.93000,61.54000,61.79000,61.79000,-1.22%,1138274 +2024-03-06,62.19000,62.67000,61.76000,62.43000,62.43000,1.04%,1045773 +2024-03-07,62.59000,63.07000,62.25000,62.50000,62.50000,0.11%,878457 +2024-03-08,63.01000,63.89000,62.72000,63.09000,63.09000,0.94%,1617849 +2024-03-11,63.09000,63.57000,62.44000,62.84000,62.84000,-0.40%,1020444 +2024-03-12,62.93000,63.92800,62.73400,63.42000,63.42000,0.92%,1006906 +2024-03-13,63.45000,63.81000,63.13000,63.33000,63.33000,-0.14%,965585 +2024-03-14,63.47000,63.47000,61.61000,62.33000,62.33000,-1.58%,1440137 +2024-03-15,61.88000,62.66000,61.88000,62.07000,62.07000,-0.42%,2861709 +2024-03-18,62.43000,62.98500,62.14000,62.45000,62.45000,0.61%,1019917 +2024-03-19,62.22000,63.56000,61.95000,63.47000,63.47000,1.63%,1166556 +2024-03-20,63.57000,63.95000,62.90000,63.74000,63.74000,0.43%,911544 +2024-03-21,64.00000,65.55000,63.81000,64.69000,64.69000,1.49%,1114802 +2024-03-22,64.40000,64.71000,64.11000,64.20000,64.20000,-0.76%,715077 +2024-03-25,64.18000,64.36000,62.98000,63.10000,63.10000,-1.71%,1091548 +2024-03-26,63.30000,64.55000,63.13000,63.44000,63.44000,0.54%,1460276 +2024-03-27,63.61000,64.18000,62.48000,63.30000,63.30000,-0.22%,2220078 +2024-03-28,63.38000,64.63000,62.63000,64.36000,64.36000,1.67%,2964567 +2024-04-01,64.19000,64.27000,63.12000,63.17000,63.17000,-1.85%,909401 +2024-04-02,62.79000,62.99000,62.20000,62.83000,62.83000,-0.54%,861771 +2024-04-03,62.46000,63.48500,62.00000,62.35000,62.35000,-0.76%,1252281 +2024-04-04,63.01000,63.63000,61.44000,61.49000,61.49000,-1.38%,1208638 +2024-04-05,61.25000,61.74000,60.85000,61.45000,61.45000,-0.07%,2794042 +2024-04-08,61.78000,62.56000,61.59000,62.18000,62.18000,1.19%,3046790 +2024-04-09,62.50000,63.16000,62.13000,62.97000,62.97000,1.27%,1533571 +2024-04-10,61.53000,62.13000,61.15000,61.52000,61.52000,-2.30%,977785 +2024-04-11,61.78000,62.24000,61.37000,62.03000,62.03000,0.83%,1333746 +2024-04-12,61.36000,61.52000,60.23000,60.54000,60.54000,-2.40%,1030455 +2024-04-15,61.14000,61.40000,59.25200,59.41000,59.41000,-1.87%,1018415 +2024-04-16,59.08000,59.32000,58.61000,58.92000,58.92000,-0.82%,897263 +2024-04-17,59.43000,59.54000,58.43500,58.49000,58.49000,-0.73%,852492 +2024-04-18,58.53000,58.69000,57.75000,57.86000,57.86000,-1.08%,905854 +2024-04-19,58.04000,58.61000,57.73000,57.97000,57.97000,0.19%,843209 +2024-04-22,58.78000,59.26000,58.05000,58.94000,58.94000,1.67%,861326 +2024-04-23,58.84000,60.00000,58.76000,59.69000,59.69000,1.27%,808747 +2024-04-24,59.53000,59.89000,58.97000,59.51000,59.51000,-0.30%,1061077 +2024-04-25,59.01000,59.23000,58.30000,59.21000,59.21000,-0.50%,1637883 +2024-04-26,59.43000,60.41000,59.28000,60.15000,60.15000,1.59%,790686 +2024-04-29,60.14000,60.70500,60.14000,60.67000,60.67000,0.86%,817667 +2024-04-30,60.23000,60.80000,59.67000,60.07000,60.07000,-0.99%,1289999 +2024-05-01,60.09000,60.09000,58.56000,58.59000,58.59000,-2.46%,1074142 +2024-05-02,58.96000,60.22000,58.31500,60.09000,60.09000,2.56%,1676718 +2024-05-03,60.09000,60.26500,55.43500,55.93000,55.93000,-6.92%,3315510 +2024-05-06,56.83000,56.83000,55.23000,56.20000,56.20000,0.48%,3006039 +2024-05-07,56.58000,58.04000,56.41000,57.00000,57.00000,1.42%,2326133 +2024-05-08,56.55000,56.76000,55.82000,56.54000,56.54000,-0.81%,1471234 +2024-05-09,56.55000,57.03000,56.44000,56.78000,56.78000,0.42%,1286629 +2024-05-10,56.96000,57.26500,56.49000,56.80000,56.80000,0.04%,1034709 +2024-05-13,57.18000,57.66000,57.01000,57.06000,57.06000,0.46%,1066099 +2024-05-14,57.55000,57.87000,57.03500,57.09000,57.09000,0.05%,1175710 +2024-05-15,57.54000,57.76000,57.06500,57.68000,57.68000,1.03%,1119138 +2024-05-16,57.38000,57.68000,56.88000,57.25000,57.25000,-0.75%,1880779 +2024-05-17,57.71000,57.71000,56.47000,57.09000,57.09000,-0.28%,1180673 +2024-05-20,56.93000,57.43000,56.71000,57.32000,57.32000,0.40%,1075697 +2024-05-21,56.79000,57.48000,56.79000,57.30000,57.30000,-0.03%,967917 +2024-05-22,57.48000,58.62000,57.42000,57.60000,57.60000,0.52%,2216927 +2024-05-23,57.69000,57.69000,56.69000,56.87000,56.87000,-1.27%,847702 +2024-05-24,57.37000,57.37000,56.62000,56.80000,56.80000,-0.12%,671234 +2024-05-28,56.80000,56.80000,55.69200,55.82000,55.82000,-1.73%,976585 +2024-05-29,55.27000,56.16000,55.14000,55.70000,55.70000,-0.21%,1036606 +2024-05-30,55.81000,56.02000,55.43000,55.50000,55.50000,-0.36%,973691 +2024-05-31,55.49000,55.90000,54.80000,55.68000,55.68000,0.32%,1994354 +2024-06-03,55.68000,55.92000,53.90000,54.50000,54.50000,-2.12%,1409329 +2024-06-04,54.26000,54.56000,53.92000,54.00000,54.00000,-0.92%,918638 +2024-06-05,54.35000,54.66000,53.91000,54.44000,54.44000,0.81%,1428303 +2024-06-06,54.44000,55.60000,54.04500,55.57000,55.57000,2.08%,1779710 +2024-06-07,55.20000,55.65000,54.46300,54.99000,54.99000,-1.04%,1520436 +2024-06-10,54.62000,55.50000,54.39000,55.36000,55.36000,0.67%,1509624 +2024-06-11,55.28000,55.57000,54.89000,55.30000,55.30000,-0.11%,5166806 +2024-06-12,56.23000,56.65500,55.76000,56.09000,56.09000,1.43%,1289655 +2024-06-13,55.98000,55.98000,55.22000,55.72000,55.72000,-0.66%,755712 +2024-06-14,55.42000,55.42000,54.16000,54.81000,54.81000,-1.63%,1013807 +2024-06-17,54.81000,55.78000,54.37500,55.72000,55.72000,1.66%,1180413 +2024-06-18,55.72000,55.72000,55.07500,55.51000,55.51000,-0.38%,1148606 +2024-06-20,55.73000,55.99000,55.12000,55.75000,55.75000,0.43%,1050766 +2024-06-21,55.72000,56.35000,55.08800,56.14000,56.14000,0.70%,3544378 +2024-06-24,56.01000,56.92000,55.80000,56.13000,56.13000,-0.02%,922198 +2024-06-25,55.98000,56.30000,55.03500,55.54000,55.54000,-1.05%,843084 +2024-06-26,55.28000,55.51000,54.39000,55.18000,55.18000,-0.65%,929920 +2024-06-27,54.27000,55.61000,54.27000,55.42000,55.42000,0.43%,700426 +2024-06-28,55.57000,56.24000,55.30000,55.92000,55.92000,0.90%,1390794 +2024-07-01,55.86000,56.00000,55.33000,55.69000,55.69000,-0.41%,1413249 +2024-07-02,55.86000,56.90000,55.54000,56.22000,56.22000,0.95%,935478 +2024-07-03,56.27000,56.51000,55.51000,55.51000,55.51000,-1.26%,839432 +2024-07-05,55.55000,56.16000,55.22000,55.89000,55.89000,0.68%,717735 +2024-07-08,56.12000,56.70000,55.79000,56.29000,56.29000,0.72%,742151 +2024-07-09,56.20000,56.20000,55.18000,55.23000,55.23000,-1.88%,754395 +2024-07-10,55.32000,55.65000,54.97000,55.35000,55.35000,0.22%,849106 +2024-07-11,55.81000,56.46000,55.46000,56.25000,56.25000,1.63%,938104 +2024-07-12,56.51000,57.82000,56.22000,57.35000,57.35000,1.96%,971684 +2024-07-15,57.35000,57.89000,57.00000,57.29000,57.29000,-0.10%,851686 +2024-07-16,57.55000,58.71000,57.28000,58.61000,58.61000,2.30%,786751 +2024-07-17,58.32000,59.00000,58.09000,58.15000,58.15000,-0.78%,852671 +2024-07-18,57.98000,58.52000,57.10000,57.27000,57.27000,-1.51%,1311489 +2024-07-19,57.47000,57.57000,55.69000,55.98000,55.98000,-2.25%,845173 +2024-07-22,56.40000,57.32000,56.21000,57.30000,57.30000,2.36%,778867 +2024-07-23,57.16000,57.51000,56.96000,57.11000,57.11000,-0.33%,678209 +2024-07-24,57.11000,57.49000,55.58000,55.70000,55.70000,-2.47%,1321293 +2024-07-25,55.70000,55.88000,54.66000,54.70000,54.70000,-1.80%,2067494 +2024-07-26,54.92000,55.39000,54.57000,55.36000,55.36000,1.21%,1258068 +2024-07-29,55.54000,55.54000,54.79000,55.00000,55.00000,-0.65%,944658 +2024-07-30,55.46000,55.71000,53.93000,54.20000,54.20000,-1.45%,1506166 +2024-07-31,54.91000,55.44500,54.42000,54.54000,54.54000,0.63%,2281717 +2024-08-01,54.54000,54.71000,52.37500,52.51000,52.51000,-3.72%,1576871 +2024-08-02,51.39000,51.48100,50.02500,50.86000,50.86000,-3.14%,2058111 +2024-08-05,49.47000,50.28000,48.64500,49.82000,49.82000,-2.04%,2171744 +2024-08-06,50.35000,52.72000,49.84000,51.53000,51.53000,3.43%,2698561 +2024-08-07,52.06000,53.12000,50.52000,50.59000,50.59000,-1.82%,2821191 +2024-08-08,50.77000,51.74000,50.76000,51.54000,51.54000,1.88%,1289335 +2024-08-09,51.61000,51.95000,51.03000,51.65000,51.65000,0.21%,1286625 +2024-08-12,51.53000,52.45000,51.30000,52.11000,52.11000,0.89%,2137704 +2024-08-13,52.47000,53.42000,52.22000,52.64000,52.64000,1.02%,1423592 +2024-08-14,52.74000,53.49000,52.54000,53.17000,53.17000,1.01%,1230483 +2024-08-15,54.00000,54.13000,53.46000,54.04000,54.04000,1.64%,1402993 +2024-08-16,53.78000,54.70000,53.46000,54.37000,54.37000,0.61%,840093 +2024-08-19,54.74000,55.95000,54.71500,55.89000,55.89000,2.80%,1236076 +2024-08-20,56.00000,56.40000,55.87000,56.09000,56.09000,0.36%,1180809 +2024-08-21,56.38000,56.59000,55.88000,56.48000,56.48000,0.70%,705456 +2024-08-22,56.48000,56.74000,55.92100,56.05000,56.05000,-0.76%,863705 +2024-08-23,56.56000,57.08000,56.40000,56.99000,56.99000,1.68%,696642 +2024-08-26,57.08000,57.46000,56.61500,56.71000,56.71000,-0.49%,552395 +2024-08-27,56.31000,56.73000,56.11000,56.60000,56.60000,-0.19%,659556 +2024-08-28,56.50000,56.83000,56.03500,56.13000,56.13000,-0.83%,798426 +2024-08-29,56.20000,57.08500,55.91000,56.35000,56.35000,0.39%,795819 +2024-08-30,56.81000,57.01000,56.45000,56.69000,56.69000,0.60%,1581330 +2024-09-03,56.10000,56.50000,54.77500,54.94000,54.94000,-3.09%,1328910 +2024-09-04,54.81000,55.59000,54.76000,55.49000,55.49000,1.00%,1325561 +2024-09-05,55.35000,55.88000,55.01000,55.78000,55.78000,0.52%,1294350 +2024-09-06,55.81000,55.96500,54.09000,54.15000,54.15000,-2.92%,2296679 +2024-09-09,54.73000,55.58000,54.11000,54.31000,54.31000,0.30%,1185571 +2024-09-10,54.42000,55.32000,53.82000,55.22000,55.22000,1.68%,1385000 +2024-09-11,55.13000,55.61000,53.56500,54.91000,54.91000,-0.56%,1125249 +2024-09-12,55.11000,55.79500,54.75500,55.68000,55.68000,1.40%,880238 +2024-09-13,55.96000,56.78000,55.93000,56.50000,56.50000,1.47%,750165 +2024-09-16,56.59000,58.70000,56.59000,58.41000,58.41000,3.38%,1284074 +2024-09-17,58.50000,59.09000,58.12000,58.31000,58.31000,-0.17%,1070688 +2024-09-18,58.49000,59.12000,57.69000,58.05000,58.05000,-0.45%,1020754 +2024-09-19,59.50000,60.63000,59.04000,60.20000,60.20000,3.70%,1410710 +2024-09-20,59.88000,59.93000,57.93000,58.57000,58.57000,-2.71%,4155802 +2024-09-23,58.85000,59.09200,58.33000,58.57000,58.57000,,982970 +2024-09-24,58.67000,58.91000,58.09000,58.52000,58.52000,-0.09%,994605 +2024-09-25,58.38000,59.41000,58.38000,59.12000,59.12000,1.03%,1751581 +2024-09-26,59.83000,60.72000,59.78000,60.51000,60.51000,2.35%,1803682 +2024-09-27,60.94000,62.64000,60.88000,61.65000,61.65000,1.88%,2065879 +2024-09-30,61.35000,62.14000,61.10000,62.09000,62.09000,0.71%,1648229 +2024-10-01,61.80000,61.80000,60.03000,60.79000,60.79000,-2.09%,2284926 +2024-10-02,60.76000,62.87000,60.65000,62.48000,62.48000,2.78%,2491364 +2024-10-03,62.07000,62.63700,61.30000,61.59000,61.59000,-1.42%,1479824 +2024-10-04,62.48000,62.60000,61.33000,62.14000,62.14000,0.89%,1110248 +2024-10-07,61.97000,62.10000,61.16000,61.51000,61.51000,-1.01%,1093697 +2024-10-08,61.29000,61.68000,61.15000,61.48000,61.48000,-0.05%,950144 +2024-10-09,61.64000,62.53500,61.36000,62.23000,62.23000,1.22%,770289 +2024-10-10,62.04000,62.07500,61.31000,61.74000,61.74000,-0.79%,1027202 +2024-10-11,61.72000,63.21000,61.72000,63.01000,63.01000,2.06%,1436370 +2024-10-14,62.98000,63.26000,62.54000,63.05000,63.05000,0.06%,725610 +2024-10-15,63.09000,63.33000,61.63800,61.72000,61.72000,-2.11%,874152 +2024-10-16,61.75000,61.99000,61.02000,61.07000,61.07000,-1.05%,930771 +2024-10-17,61.17000,61.50000,60.57000,61.43000,61.43000,0.59%,798972 +2024-10-18,61.62000,61.86000,61.25000,61.77000,61.77000,0.55%,755269 +2024-10-21,61.77000,61.78000,60.67000,60.77000,60.77000,-1.62%,540365 +2024-10-22,60.30000,60.62500,60.11000,60.21000,60.21000,-0.92%,666647 +2024-10-23,60.10000,60.50000,59.52000,60.30000,60.30000,0.15%,726768 +2024-10-24,60.60000,60.95000,60.05000,60.56000,60.56000,0.43%,904354 +2024-10-25,60.82000,61.25000,60.80000,60.90000,60.90000,0.56%,725077 +2024-10-28,61.19000,61.85800,61.09000,61.35000,61.35000,0.74%,748654 +2024-10-29,61.03000,61.83000,61.00000,61.66000,61.66000,0.51%,874104 +2024-10-30,61.63000,62.17000,61.32000,61.36000,61.36000,-0.49%,923156 +2024-10-31,61.31000,61.51500,60.33000,60.50000,60.50000,-1.40%,1120510 +2024-11-01,60.64000,61.85000,60.46000,61.21000,61.21000,1.17%,896212 +2024-11-04,60.83000,61.84000,60.75000,61.31000,61.31000,0.16%,838410 +2024-11-05,60.99000,61.62000,60.48000,61.62000,61.62000,0.51%,1173695 +2024-11-06,65.01000,73.17000,65.01000,72.64000,72.64000,17.88%,4369132 +2024-11-07,72.65000,73.09000,71.31000,72.14000,72.14000,-0.69%,1719899 +2024-11-08,71.37000,73.03000,71.17000,72.65000,72.65000,0.71%,1395675 +2024-11-11,73.00000,73.81000,72.39000,73.36000,73.36000,0.98%,918560 +2024-11-12,73.27000,74.22000,72.58000,72.81000,72.81000,-0.75%,1286998 +2024-11-13,72.70000,73.21000,72.21000,72.61000,72.61000,-0.27%,1431098 +2024-11-14,71.95000,72.56000,70.59000,70.74000,70.74000,-2.58%,949915 +2024-11-15,70.29000,70.88000,69.56500,70.62000,70.62000,-0.17%,1155009 +2024-11-18,70.69000,70.81000,69.43900,69.88000,69.88000,-1.05%,1420029 +2024-11-19,69.06000,70.00000,68.91000,69.67000,69.67000,-0.30%,1189558 +2024-11-20,70.00000,70.51000,69.13500,70.48000,70.48000,1.16%,1263276 +2024-11-21,70.50000,72.13000,70.40000,71.43000,71.43000,1.35%,1643403 +2024-11-22,71.32000,72.52000,71.00000,72.32000,72.32000,1.25%,1519570 +2024-11-25,72.65000,74.12000,72.44000,72.95000,72.95000,0.87%,1597817 +2024-11-26,72.68000,72.80000,72.19000,72.37000,72.37000,-0.80%,1006058 +2024-11-27,72.40000,72.82000,72.15000,72.43000,72.43000,0.08%,917428 +2024-11-29,72.29000,73.42000,72.27000,72.97000,72.97000,0.75%,561091 +2024-12-02,72.91000,73.37000,72.34000,73.08000,73.08000,0.15%,1151770 +2024-12-03,73.17000,74.56000,72.83000,73.95000,73.95000,1.19%,1520326 +2024-12-04,76.89500,76.97000,74.39000,75.28000,75.28000,1.80%,2152688 +2024-12-05,75.58000,75.79000,74.48000,75.40000,75.40000,0.16%,1816971 +2024-12-06,75.73000,75.92000,74.58000,74.86000,74.86000,-0.72%,1131514 +2024-12-09,74.98000,75.61000,74.01000,74.61000,74.61000,-0.33%,1000731 +2024-12-10,74.84000,75.79000,73.81100,74.12000,74.12000,-0.66%,1394251 +2024-12-11,74.33000,74.46500,73.33500,73.96000,73.96000,-0.22%,1429253 +2024-12-12,73.62000,75.56000,73.62000,74.87000,74.87000,1.23%,1856247 +2024-12-13,74.41000,74.97000,73.26000,73.59000,73.59000,-1.71%,1086890 +2024-12-16,74.05000,74.98000,73.71500,74.24000,74.24000,0.88%,1368884 +2024-12-17,73.77000,73.87000,72.53000,72.89000,72.89000,-1.82%,1218332 +2024-12-18,73.00000,73.71000,70.44000,70.69000,70.69000,-3.02%,1665537 +2024-12-19,70.88000,71.58000,70.52500,70.74000,70.74000,0.07%,1406718 +2024-12-20,70.43000,72.10000,70.05000,71.64000,71.64000,1.27%,3454388 +2024-12-23,71.65000,71.83000,70.59000,71.17000,71.17000,-0.66%,854523 +2024-12-24,70.96000,71.97000,70.96000,71.87000,71.87000,0.98%,268813 +2024-12-26,71.51000,72.38500,71.36000,72.30000,72.30000,0.60%,500473 +2024-12-27,71.75000,72.56300,70.88500,71.20000,71.20000,-1.52%,608748 +2024-12-30,70.55000,71.16000,69.65000,70.43000,70.43000,-1.08%,754978 +2024-12-31,70.68000,71.03000,70.30500,70.66000,70.66000,0.33%,672748 +2025-01-02,70.71000,71.08000,69.23000,69.71000,69.71000,-1.34%,1340536 +2025-01-03,70.28000,70.81900,69.71000,70.57000,70.57000,1.23%,939035 +2025-01-06,70.62000,72.27500,70.30000,71.10000,71.10000,0.75%,1412048 +2025-01-07,71.26000,73.16000,71.26000,72.02000,72.02000,1.29%,2115123 +2025-01-08,71.42000,72.65000,71.03000,72.54000,72.54000,0.72%,1153815 +2025-01-10,71.66000,72.38000,70.05000,70.23000,70.23000,-3.18%,1714843 +2025-01-13,69.21000,70.40000,68.48500,70.27000,70.27000,0.06%,1033499 +2025-01-14,70.28000,72.07000,70.22000,71.56000,71.56000,1.84%,1173371 +2025-01-15,72.95000,73.17500,72.17000,72.72000,72.72000,1.62%,823765 +2025-01-16,72.85000,74.13000,72.72000,73.90000,73.90000,1.62%,1114701 +2025-01-17,74.94000,75.13000,74.15000,74.92000,74.92000,1.38%,1010659 +2025-01-21,75.50000,76.50500,75.31000,76.43000,76.43000,2.02%,1341898 +2025-01-22,76.74000,77.73000,76.16000,77.40000,77.40000,1.27%,1098617 +2025-01-23,77.12000,77.57000,76.44000,77.49000,77.49000,0.12%,1210375 +2025-01-24,77.50000,77.78000,77.00000,77.42000,77.42000,-0.09%,895282 +2025-01-27,75.31000,76.83000,75.31000,75.96000,75.96000,-1.89%,2052132 +2025-01-28,76.03000,76.03000,74.45000,75.27000,75.27000,-0.91%,1303364 +2025-01-29,75.42000,75.58000,74.41000,74.77000,74.77000,-0.66%,1212458 +2025-01-30,75.69000,76.32400,74.97000,75.38000,75.38000,0.82%,1305543 +2025-01-31,75.27000,76.33000,74.47000,74.96000,74.96000,-0.56%,1373663 +2025-02-03,73.86000,74.39000,72.38500,74.12000,74.12000,-1.12%,1553451 +2025-02-04,73.72000,74.45000,73.64000,74.35000,74.35000,0.31%,1655119 +2025-02-05,74.51000,75.17000,74.11000,75.07000,75.07000,0.97%,1224923 +2025-02-06,75.38000,75.65000,74.75000,75.37000,75.37000,0.40%,1206839 +2025-02-07,75.38000,75.66000,74.05000,74.36000,74.36000,-1.34%,906120 +2025-02-10,74.76000,74.76000,74.11000,74.36000,74.36000,,834659 +2025-02-11,73.70000,74.64100,73.66000,73.83000,73.83000,-0.71%,830715 +2025-02-12,72.80000,73.44500,72.05000,73.29000,73.29000,-0.73%,891281 +2025-02-13,73.72000,73.72000,72.62000,73.66000,73.66000,0.50%,1154205 +2025-02-14,73.65000,74.41000,73.42000,74.29000,74.29000,0.86%,1229347 +2025-02-18,74.49000,75.15000,73.82000,75.14000,75.14000,1.14%,2385530 +2025-02-19,75.92000,76.88000,75.05000,75.57000,75.57000,0.57%,2454739 +2025-02-20,76.13000,76.38700,72.36000,73.21000,73.21000,-3.12%,1997325 +2025-02-21,73.24000,74.62500,71.11000,71.47000,71.47000,-2.38%,1852437 +2025-02-24,71.77000,71.95000,69.86000,70.93000,70.93000,-0.76%,1416782 +2025-02-25,71.08000,72.19000,70.88000,71.36000,71.36000,0.61%,2066717 +2025-02-26,71.62000,72.31000,71.30000,71.39000,71.39000,0.04%,1724592 +2025-02-27,71.35000,72.67000,70.50500,70.68000,70.68000,-0.99%,1833441 +2025-02-28,70.85000,72.18000,70.71500,71.98000,71.98000,1.84%,2966540 +2025-03-03,72.51000,73.04000,69.42000,69.68000,69.68000,-3.20%,1878563 +2025-03-04,68.98000,69.74000,67.08000,68.45000,68.45000,-1.77%,2016701 +2025-03-05,68.28000,69.80000,68.11000,69.49000,69.49000,1.52%,2160805 +2025-03-06,68.51000,69.45000,67.37500,67.65000,67.65000,-2.65%,1751203 +2025-03-07,67.28000,69.33000,66.36000,69.06000,69.06000,2.08%,2360443 +2025-03-10,68.08000,68.81000,65.88000,66.51000,66.51000,-3.69%,1998089 +2025-03-11,66.79000,67.93500,65.75500,66.49000,66.49000,-0.03%,2221327 +2025-03-12,67.42000,68.31000,66.89000,67.36000,67.36000,1.31%,1808067 +2025-03-13,67.04000,68.23000,66.07000,66.39000,66.39000,-1.44%,1996423 +2025-03-14,67.40000,69.78000,67.25000,69.39000,69.39000,4.52%,1878154 +2025-03-17,69.33000,71.35000,69.09000,70.25000,70.25000,1.24%,2284344 +2025-03-18,69.95000,71.02500,69.78000,70.19000,70.19000,-0.09%,2036355 +2025-03-19,70.24000,72.59000,70.19000,71.64000,71.64000,2.07%,2041608 +2025-03-20,70.99000,71.89500,70.60000,70.68000,70.68000,-1.34%,1790734 +2025-03-21,69.94000,70.74000,69.59000,70.54000,70.54000,-0.20%,3050146 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TXN-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TXN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..b9aca3899dbee8c39037c8625763f41eff4f9f31 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TXN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,58.79000,59.02000,58.41000,58.44000,44.59900,-0.38%,3665738 +2015-03-25,58.41000,58.60000,55.73000,55.73000,42.53100,-4.64%,11203979 +2015-03-26,55.09000,56.25000,54.62000,55.80000,42.58500,0.13%,6830785 +2015-03-27,55.77000,57.17500,55.56000,56.76000,43.31700,1.72%,5144252 +2015-03-30,57.10000,58.12000,56.84000,58.00000,44.26400,2.18%,5336098 +2015-03-31,57.74000,57.91000,57.08000,57.18500,43.64200,-1.41%,4905280 +2015-04-01,57.05000,57.23000,56.23000,56.53500,43.14600,-1.14%,5322936 +2015-04-02,56.68000,57.20000,56.42000,56.72000,43.28700,0.33%,3545900 +2015-04-06,56.19000,57.15000,55.86000,56.81000,43.35600,0.16%,3120491 +2015-04-07,56.69000,57.43000,56.57000,56.94000,43.45500,0.23%,3259624 +2015-04-08,56.80000,57.29000,56.56000,56.97000,43.47800,0.05%,4142189 +2015-04-09,56.72000,57.84000,56.53000,57.78000,44.09600,1.42%,4362186 +2015-04-10,57.83000,57.85000,57.54000,57.70000,44.03500,-0.14%,3410804 +2015-04-13,57.82000,57.99000,57.19000,57.20500,43.65700,-0.86%,3004448 +2015-04-14,57.15000,57.41000,56.58000,56.75000,43.31000,-0.80%,3875078 +2015-04-15,57.11000,58.69000,56.99000,58.50000,44.64500,3.08%,6654631 +2015-04-16,58.14000,58.57500,58.08000,58.41000,44.57700,-0.15%,4058777 +2015-04-17,57.84000,58.20000,57.20000,57.33000,43.75200,-1.85%,5231157 +2015-04-20,57.60000,58.53000,57.60000,58.17000,44.39300,1.47%,3220401 +2015-04-21,58.87000,58.87000,58.03000,58.16000,44.38600,-0.02%,2853693 +2015-04-22,58.54000,58.86000,57.97000,58.73000,44.82100,0.98%,4473476 +2015-04-23,54.30000,54.93000,53.93000,54.72000,41.76100,-6.83%,22987496 +2015-04-24,54.68000,54.83000,54.13000,54.73000,41.76800,0.02%,10533630 +2015-04-27,55.32000,56.30000,55.09000,55.56000,42.40200,1.52%,8397286 +2015-04-28,55.31000,55.52000,54.64000,55.09000,42.30200,-0.85%,6730280 +2015-04-29,54.67000,55.32000,54.37000,55.02000,42.24900,-0.13%,5276336 +2015-04-30,54.91000,55.15000,53.92000,54.21000,41.62700,-1.47%,6756944 +2015-05-01,54.71000,55.43000,54.42000,55.31000,42.47100,2.03%,5726716 +2015-05-04,55.30000,55.61000,55.01000,55.29500,42.46000,-0.03%,4061568 +2015-05-05,54.97000,55.03000,53.85400,54.01000,41.47300,-2.32%,7970070 +2015-05-06,54.13000,54.55000,53.34000,53.70000,41.23500,-0.57%,7737305 +2015-05-07,53.97000,54.40000,53.82000,54.06000,41.51100,0.67%,5846585 +2015-05-08,54.50000,55.17000,54.34000,54.70000,42.00300,1.18%,4814557 +2015-05-11,54.62000,54.75000,54.31000,54.44000,41.80300,-0.48%,4204433 +2015-05-12,54.20000,54.58700,53.74500,54.16500,41.59200,-0.51%,4315521 +2015-05-13,54.16000,54.96000,54.13000,54.69000,41.99500,0.97%,4332585 +2015-05-14,55.12000,55.86000,55.00000,55.60500,42.69800,1.67%,4109316 +2015-05-15,55.90000,56.00000,55.27000,55.61000,42.70200,0.01%,4165318 +2015-05-18,55.51000,55.90000,55.28100,55.79000,42.84000,0.32%,3861286 +2015-05-19,55.89000,56.13000,55.56500,55.78000,42.83200,-0.02%,4848455 +2015-05-20,55.81000,56.27000,55.56000,55.63000,42.71700,-0.27%,4179316 +2015-05-21,55.51000,56.00000,55.26000,55.50000,42.61700,-0.23%,4260836 +2015-05-22,55.23000,55.60000,55.23000,55.36500,42.51400,-0.24%,5419800 +2015-05-26,55.25000,55.25000,54.20000,54.56000,41.89500,-1.45%,5311997 +2015-05-27,54.71000,56.23000,54.59000,55.97000,42.97800,2.58%,7278215 +2015-05-28,55.95500,56.40000,55.72000,55.91000,42.93200,-0.11%,6851228 +2015-05-29,56.02000,56.34000,55.57000,55.92000,42.94000,0.02%,5928716 +2015-06-01,55.70000,56.34000,55.42000,55.71000,42.77800,-0.38%,4576011 +2015-06-02,55.42000,55.60000,54.88000,55.25000,42.42500,-0.83%,4630112 +2015-06-03,55.46000,55.58000,54.82000,54.88500,42.14500,-0.66%,3658970 +2015-06-04,54.66000,54.88000,53.83000,53.98000,41.45000,-1.65%,6640652 +2015-06-05,53.98000,54.26000,53.58000,53.78500,41.30000,-0.36%,3650414 +2015-06-08,53.67000,53.72000,52.70500,52.82000,40.55900,-1.79%,4795365 +2015-06-09,52.84000,53.29000,52.44000,52.91500,40.63200,0.18%,4414323 +2015-06-10,53.14000,54.39000,52.92000,54.19000,41.61100,2.41%,6930586 +2015-06-11,54.17000,54.26000,53.57000,53.64000,41.18900,-1.01%,4711228 +2015-06-12,53.35000,53.51000,52.99000,53.01000,40.70500,-1.17%,4174063 +2015-06-15,52.45000,53.11000,52.32000,53.04500,40.73200,0.07%,4895330 +2015-06-16,52.91000,53.20000,52.66000,53.09000,40.76700,0.08%,2702215 +2015-06-17,53.31000,53.53000,52.87000,53.29000,40.92000,0.38%,3465673 +2015-06-18,53.48000,54.37000,53.34000,54.22000,41.63400,1.75%,5911006 +2015-06-19,54.25000,54.59000,53.54000,54.51000,41.85700,0.53%,9948644 +2015-06-22,54.62000,55.52000,54.62000,55.50000,42.61700,1.82%,9503360 +2015-06-23,55.31000,55.60000,54.71000,54.83000,42.10300,-1.21%,5055826 +2015-06-24,54.65000,54.81000,53.93000,53.99000,41.45800,-1.53%,4203495 +2015-06-25,54.23000,54.42000,53.74000,53.79500,41.30800,-0.36%,3759625 +2015-06-26,53.39000,53.79500,52.43000,52.90000,40.62100,-1.66%,7860268 +2015-06-29,52.56000,52.66000,51.47000,51.52000,39.56100,-2.61%,6566356 +2015-06-30,51.98000,51.99000,51.30000,51.51000,39.55300,-0.02%,5260553 +2015-07-01,52.15000,52.31000,51.76000,51.91000,39.86100,0.78%,9820829 +2015-07-02,52.19000,52.24000,51.77000,51.97000,39.90700,0.12%,3642415 +2015-07-06,51.45000,52.01400,51.06000,51.39000,39.46100,-1.12%,4251218 +2015-07-07,51.31000,51.46000,49.98000,51.21000,39.32300,-0.35%,8205776 +2015-07-08,50.62000,50.69000,49.46000,49.53000,38.03300,-3.28%,11806386 +2015-07-09,50.05000,50.40000,48.09000,48.11000,36.94300,-2.87%,22612208 +2015-07-10,48.93000,49.27000,48.59500,49.01000,37.63400,1.87%,8448905 +2015-07-13,49.20000,49.55000,49.00000,49.33000,37.87900,0.65%,4937637 +2015-07-14,49.39000,50.00000,49.31000,49.76000,38.21000,0.87%,6500064 +2015-07-15,49.23000,49.80000,49.15000,49.49000,38.00200,-0.54%,5461590 +2015-07-16,49.48000,49.65000,48.78000,49.36000,37.90200,-0.26%,7401203 +2015-07-17,49.27000,49.45000,48.77000,49.36000,37.90200,,7021335 +2015-07-20,51.06000,51.06000,49.83000,50.09000,38.46300,1.48%,8876903 +2015-07-21,50.03000,51.08000,49.90000,50.23000,38.57000,0.28%,10632949 +2015-07-22,48.30000,49.64000,48.00000,49.30000,37.85600,-1.85%,15381535 +2015-07-23,49.84000,51.26000,49.58800,50.51000,38.78500,2.45%,13271821 +2015-07-24,50.48000,50.56000,48.88000,49.03000,37.64900,-2.93%,10960318 +2015-07-27,48.88000,49.36000,48.47000,49.03000,37.64900,,9394228 +2015-07-28,49.15000,50.57000,48.85000,50.08000,38.45500,2.14%,7636588 +2015-07-29,49.72000,50.19500,49.18000,49.96000,38.62400,-0.24%,6855270 +2015-07-30,49.59000,50.43000,49.50000,50.24000,38.84100,0.56%,5629359 +2015-07-31,50.38000,50.38000,49.81000,49.98000,38.64000,-0.52%,7466903 +2015-08-03,50.08000,50.23500,49.70000,50.09000,38.72500,0.22%,5325833 +2015-08-04,50.18000,50.37000,49.37500,49.84000,38.53100,-0.50%,5746626 +2015-08-05,50.11000,51.12000,50.07000,50.85500,39.31600,2.04%,6686931 +2015-08-06,50.76000,50.91000,49.84000,50.25000,38.84800,-1.19%,6055880 +2015-08-07,49.83000,50.38000,49.66000,50.32000,38.90300,0.14%,5324697 +2015-08-10,52.24000,52.45000,51.05000,52.08000,40.26300,3.50%,10496564 +2015-08-11,51.54000,51.55000,50.34000,50.64000,39.15000,-2.76%,8013024 +2015-08-12,50.19000,51.35500,49.80000,51.11000,39.51300,0.93%,7533529 +2015-08-13,51.16000,51.31000,50.52500,50.63000,39.14200,-0.94%,4007456 +2015-08-14,50.50000,50.83500,50.06000,50.64000,39.15000,0.02%,4536686 +2015-08-17,50.45000,51.03000,50.18000,50.90000,39.35100,0.51%,3364014 +2015-08-18,50.46000,50.77000,49.67000,49.91000,38.58600,-1.94%,6978478 +2015-08-19,50.13000,50.15000,49.04500,49.20000,38.03700,-1.42%,6906255 +2015-08-20,48.65000,48.78000,47.37000,47.43000,36.66800,-3.60%,10206497 +2015-08-21,46.96000,47.63000,45.96000,45.96000,35.53200,-3.10%,17952805 +2015-08-24,45.02000,47.04000,43.75000,44.89000,34.70500,-2.33%,15487018 +2015-08-25,46.02000,46.32000,43.49000,43.52000,33.64500,-3.05%,14458273 +2015-08-26,44.83000,45.47000,43.75000,45.41000,35.10700,4.34%,19075839 +2015-08-27,45.78000,47.15000,45.50000,47.06000,36.38200,3.63%,9822021 +2015-08-28,46.84000,48.00000,46.50000,47.99000,37.10100,1.98%,8242694 +2015-08-31,47.75000,48.43500,47.31000,47.84000,36.98500,-0.31%,10145882 +2015-09-01,46.40000,47.57000,46.01000,46.34000,35.82600,-3.14%,13136111 +2015-09-02,47.24000,47.35000,46.41000,47.35000,36.60600,2.18%,6012639 +2015-09-03,47.67000,48.02000,47.28000,47.46000,36.69100,0.23%,5289050 +2015-09-04,46.69000,47.19000,46.41000,46.53000,35.97200,-1.96%,6603426 +2015-09-08,47.63000,48.76000,47.54000,48.69000,37.64200,4.64%,7993003 +2015-09-09,49.02000,49.63000,47.47000,47.61000,36.80700,-2.22%,8250074 +2015-09-10,47.36000,47.96000,46.89800,47.41000,36.65300,-0.42%,8543062 +2015-09-11,47.20000,47.63000,46.81500,47.57000,36.77700,0.34%,6567297 +2015-09-14,47.87000,47.99500,47.55000,47.83000,36.97800,0.55%,4750848 +2015-09-15,48.00000,48.74000,47.66000,48.30000,37.34100,0.98%,7104322 +2015-09-16,48.33000,48.76500,47.80000,48.70000,37.65000,0.83%,4624450 +2015-09-17,48.63000,49.03000,48.09000,48.15000,37.22500,-1.13%,5693520 +2015-09-18,47.75000,48.63500,47.10000,47.80000,36.95400,-0.73%,17206523 +2015-09-21,47.87000,48.08000,47.05000,47.45000,36.68400,-0.73%,6105198 +2015-09-22,46.68000,46.99000,46.28000,46.61000,36.03400,-1.77%,6161648 +2015-09-23,46.61000,46.80000,46.26500,46.58000,36.01100,-0.06%,4335349 +2015-09-24,46.17000,46.92000,45.33000,46.75000,36.14300,0.36%,8534957 +2015-09-25,47.02000,47.55000,46.80000,47.17000,36.46700,0.90%,8924202 +2015-09-28,47.05000,47.44000,46.88000,46.95000,36.29700,-0.47%,10629094 +2015-09-29,47.16000,47.61000,46.79000,47.53000,36.74600,1.24%,7413614 +2015-09-30,48.09000,49.55000,47.92000,49.52500,38.28800,4.20%,8928968 +2015-10-01,49.84000,49.87000,47.89000,48.44000,37.44900,-2.19%,10007433 +2015-10-02,47.78000,48.79000,47.12000,48.77000,37.70400,0.68%,8229732 +2015-10-05,49.13000,50.41000,49.00000,50.13000,38.75600,2.79%,6812480 +2015-10-06,50.13000,50.64000,49.23000,50.46000,39.01100,0.66%,5796388 +2015-10-07,51.00000,51.60000,50.31000,51.04000,39.45900,1.15%,7065346 +2015-10-08,50.68000,51.54000,50.36000,51.52000,39.83000,0.94%,6431515 +2015-10-09,51.35000,51.76000,50.64000,50.87000,39.32800,-1.26%,5720140 +2015-10-12,50.73000,51.42000,50.56000,51.34000,39.69100,0.92%,4075340 +2015-10-13,50.99000,51.42000,50.81000,50.91000,39.35900,-0.84%,7161999 +2015-10-14,51.11000,53.15000,51.03000,52.65000,40.70400,3.42%,10558486 +2015-10-15,52.95000,53.10000,52.31000,52.43000,40.53400,-0.42%,7153376 +2015-10-16,52.29000,52.66000,52.00000,52.57000,40.64200,0.27%,5685298 +2015-10-19,52.56000,52.93000,52.24000,52.64000,40.69600,0.13%,5701717 +2015-10-20,52.45000,52.60000,52.18000,52.43000,40.53400,-0.40%,5666904 +2015-10-21,52.58000,53.18000,51.80500,51.90000,40.12400,-1.01%,8723649 +2015-10-22,56.10000,58.12000,55.74000,58.09000,44.91000,11.93%,21234227 +2015-10-23,58.15000,59.67000,57.57000,58.98000,45.59800,1.53%,14490038 +2015-10-26,58.90000,59.23000,58.40000,58.81000,45.46600,-0.29%,7635541 +2015-10-27,58.39000,59.32500,58.22000,58.42000,45.16500,-0.66%,8420526 +2015-10-28,58.52000,58.78000,57.19000,58.67000,45.65200,0.43%,14464608 +2015-10-29,57.74000,57.83000,56.31000,56.57000,44.01800,-3.58%,10108896 +2015-10-30,56.99000,57.00000,56.40000,56.72000,44.13400,0.27%,7503371 +2015-11-02,56.90000,57.19000,56.71000,56.99000,44.34400,0.48%,5492552 +2015-11-03,56.99000,57.43000,56.81000,57.15000,44.46900,0.28%,4268382 +2015-11-04,57.21000,57.41000,56.80000,56.95000,44.31300,-0.35%,5096013 +2015-11-05,57.00000,57.74000,56.83000,57.40000,44.66400,0.79%,5769318 +2015-11-06,57.25000,57.84500,56.70000,57.63000,44.84200,0.40%,6386954 +2015-11-09,57.23000,57.65000,56.85500,57.21000,44.51600,-0.73%,4478217 +2015-11-10,56.49000,57.22000,56.38000,57.03000,44.37600,-0.31%,5058660 +2015-11-11,57.47000,58.51000,57.04000,57.60000,44.81900,1.00%,6293112 +2015-11-12,57.14000,57.36500,56.66000,56.67000,44.09600,-1.61%,4894836 +2015-11-13,56.67000,57.12000,56.01000,56.13000,43.67500,-0.95%,5741726 +2015-11-16,56.02000,56.89000,56.00000,56.87500,44.25500,1.33%,5995136 +2015-11-17,56.90000,57.48000,56.75000,57.07000,44.40700,0.34%,4265783 +2015-11-18,57.21000,58.01000,56.88000,57.96000,45.09900,1.56%,4029744 +2015-11-19,58.10000,58.29000,57.50000,57.95000,45.09100,-0.02%,4076247 +2015-11-20,58.35000,58.35000,57.81000,58.12000,45.22400,0.29%,4252492 +2015-11-23,58.20000,58.25000,57.31000,57.35000,44.62500,-1.32%,4296794 +2015-11-24,57.30000,57.95000,56.86000,57.85000,45.01400,0.87%,4655311 +2015-11-25,57.85000,57.86000,57.23000,57.27000,44.56200,-1.00%,3152581 +2015-11-27,57.28000,57.77000,57.01000,57.55000,44.78000,0.49%,1509539 +2015-11-30,57.62000,58.34000,57.50000,58.12000,45.22400,0.99%,5866552 +2015-12-01,57.47000,58.85000,57.42000,58.31000,45.37200,0.33%,5016915 +2015-12-02,58.20000,58.33000,57.44000,57.55000,44.78000,-1.30%,5151456 +2015-12-03,57.97000,58.22000,57.12000,57.69000,44.88900,0.24%,9691633 +2015-12-04,57.52000,58.96000,57.49000,58.88000,45.81500,2.06%,6414224 +2015-12-07,58.80000,58.83000,58.11000,58.35000,45.40300,-0.90%,3934546 +2015-12-08,57.76000,57.91000,57.02000,57.67000,44.87400,-1.17%,3670068 +2015-12-09,57.50000,57.67000,56.29000,56.76000,44.16600,-1.58%,4562005 +2015-12-10,56.98000,57.47000,56.63000,56.93000,44.29800,0.30%,4317848 +2015-12-11,56.14000,56.75500,56.10000,56.21000,43.73800,-1.26%,5251258 +2015-12-14,56.45000,56.72000,55.83000,56.22000,43.74500,0.02%,5097663 +2015-12-15,57.30000,57.94000,56.85000,57.55000,44.78000,2.37%,7602425 +2015-12-16,58.26000,58.26000,56.90000,58.07000,45.18500,0.90%,5920865 +2015-12-17,58.19000,58.23300,56.50000,56.53000,43.98700,-2.65%,6944299 +2015-12-18,56.04000,56.49000,54.80000,54.94000,42.74900,-2.81%,12025708 +2015-12-21,55.35000,55.83000,54.93000,55.82000,43.43400,1.60%,4305623 +2015-12-22,56.19000,56.42000,55.21000,55.61000,43.27100,-0.38%,4412768 +2015-12-23,56.06000,56.71000,55.17000,56.70000,44.11900,1.96%,5786217 +2015-12-24,56.97000,56.97000,56.53000,56.75000,44.15800,0.09%,1681209 +2015-12-28,56.41000,56.67000,55.77000,56.42000,43.90100,-0.58%,2930138 +2015-12-29,56.75000,57.44000,56.42000,57.02000,44.36800,1.06%,2753103 +2015-12-30,57.02000,57.18000,56.09000,56.16000,43.69900,-1.51%,3010237 +2015-12-31,56.05000,56.30000,54.81000,54.81000,42.64800,-2.40%,6450069 +2016-01-04,53.55000,54.34000,53.37000,54.34000,42.28300,-0.86%,7915437 +2016-01-05,54.27000,54.47000,53.55000,53.77000,41.83900,-1.05%,6131951 +2016-01-06,52.95000,53.89000,52.72000,53.42000,41.56700,-0.65%,8520820 +2016-01-07,52.39000,52.94500,51.37000,51.70000,40.22800,-3.22%,10526686 +2016-01-08,51.52000,51.98000,50.24000,50.36000,39.18600,-2.59%,9619993 +2016-01-11,50.83000,51.50000,50.48000,51.21000,39.84700,1.69%,7000577 +2016-01-12,51.73000,51.84000,50.82500,51.53000,40.09600,0.62%,5075810 +2016-01-13,51.52000,51.81000,49.80000,49.82000,38.76500,-3.32%,6882246 +2016-01-14,49.98000,50.67000,49.53400,50.03000,38.92900,0.42%,10440512 +2016-01-15,47.89000,48.69000,46.73000,48.03000,37.37300,-4.00%,15871632 +2016-01-19,48.62000,48.93000,47.80800,48.22000,37.52000,0.40%,9048773 +2016-01-20,47.91000,49.28000,47.39500,49.01000,38.13500,1.64%,13430790 +2016-01-21,49.66000,50.85500,49.01000,49.83000,38.77300,1.67%,10094622 +2016-01-22,50.84000,51.23000,50.14000,50.30000,39.13900,0.94%,6335554 +2016-01-25,50.35000,51.00500,50.00000,50.08000,38.96800,-0.44%,7651306 +2016-01-26,50.38000,51.06000,50.03000,50.70000,39.45000,1.24%,7710201 +2016-01-27,50.41000,51.56500,49.97000,50.67000,39.42700,-0.06%,9791159 +2016-01-28,50.68000,52.00000,50.39000,51.13000,40.08000,0.91%,10033428 +2016-01-29,51.32000,52.94000,50.99000,52.93000,41.49100,3.52%,10469064 +2016-02-01,52.30000,53.27000,52.30000,52.83000,41.41300,-0.19%,6336663 +2016-02-02,52.12000,52.50000,50.64000,50.64000,39.69600,-4.15%,9460514 +2016-02-03,50.15000,50.71000,49.10000,50.25000,39.39100,-0.77%,11309646 +2016-02-04,50.46000,51.62000,50.01000,51.26000,40.18200,2.01%,9795807 +2016-02-05,51.20000,51.41000,49.50500,49.88000,39.10100,-2.69%,7929797 +2016-02-08,49.26000,51.23000,49.10000,50.90000,39.90000,2.04%,15765582 +2016-02-09,50.53000,51.63000,50.09000,50.68000,39.72800,-0.43%,7321652 +2016-02-10,51.33000,51.69800,50.59000,50.75000,39.78300,0.14%,7329616 +2016-02-11,49.85000,50.77500,49.74000,50.38000,39.49300,-0.73%,6121428 +2016-02-12,51.06000,51.40000,49.99000,51.14000,40.08800,1.51%,8060637 +2016-02-16,51.14000,52.77000,51.14000,52.54000,41.18600,2.74%,6567403 +2016-02-17,52.96000,53.72000,52.73000,53.69000,42.08700,2.19%,6244710 +2016-02-18,53.64000,53.82000,53.00000,53.06000,41.59300,-1.17%,6004192 +2016-02-19,52.83000,52.94000,52.41000,52.76000,41.35800,-0.57%,6300654 +2016-02-22,53.29000,53.58000,53.05000,53.30000,41.78200,1.02%,4350918 +2016-02-23,53.03000,53.36500,52.12000,52.24000,40.95100,-1.99%,3888511 +2016-02-24,51.83000,52.58000,51.31000,52.46000,41.12300,0.42%,5341459 +2016-02-25,52.81000,53.11000,51.86000,53.11000,41.63300,1.24%,3917539 +2016-02-26,53.49000,53.50000,53.11000,53.30000,41.78200,0.36%,3533107 +2016-02-29,53.40000,53.82500,52.97000,53.02000,41.56200,-0.53%,4450414 +2016-03-01,53.47000,54.22000,53.00000,54.22000,42.50300,2.26%,4958805 +2016-03-02,54.34000,54.63400,53.98000,54.42000,42.65900,0.37%,4163584 +2016-03-03,54.59000,54.93000,54.07000,54.87000,43.01200,0.83%,4045872 +2016-03-04,55.00000,55.27000,54.40000,54.89000,43.02800,0.04%,4248113 +2016-03-07,54.54000,55.54000,54.49000,55.49000,43.49800,1.09%,3756554 +2016-03-08,54.99000,55.15000,54.42000,54.53000,42.74600,-1.73%,4219860 +2016-03-09,54.70000,55.14000,54.54000,54.75000,42.91800,0.40%,3641667 +2016-03-10,55.45000,55.64000,54.61500,55.49000,43.49800,1.35%,4838420 +2016-03-11,55.93000,56.21000,55.75000,56.06000,43.94500,1.03%,5031580 +2016-03-14,55.80000,56.00000,55.26000,55.61000,43.59200,-0.80%,3477196 +2016-03-15,55.42000,55.74000,55.07000,55.73000,43.68600,0.22%,3407503 +2016-03-16,55.70000,56.28000,55.35000,56.14000,44.00800,0.74%,3449949 +2016-03-17,55.93000,56.81000,55.91800,56.60000,44.36800,0.82%,4530500 +2016-03-18,56.79000,57.25000,56.52000,57.09000,44.75200,0.87%,7924870 +2016-03-21,56.90000,57.05000,56.39000,57.02000,44.69800,-0.12%,1083068 +2016-03-22,56.74000,57.20000,56.52000,56.90000,44.60400,-0.21%,1121232 +2016-03-23,56.97000,56.99000,56.55000,56.60000,44.36800,-0.53%,3220905 +2016-03-24,56.49000,56.73000,56.19000,56.70000,44.44700,0.18%,2279565 +2016-03-28,57.05000,57.15000,56.34000,56.52000,44.30600,-0.32%,2240382 +2016-03-29,56.46000,57.51000,56.08000,57.41000,45.00300,1.57%,4013803 +2016-03-30,57.73000,58.78000,57.58000,58.37000,45.75600,1.67%,5026712 +2016-03-31,58.12000,58.21000,57.37000,57.42000,45.01100,-1.63%,5410443 +2016-04-01,57.49000,58.00000,57.13000,57.94000,45.41900,0.91%,4542602 +2016-04-04,57.79000,58.00000,57.56000,57.72000,45.24600,-0.38%,3423650 +2016-04-05,57.55000,58.28000,57.38000,57.71000,45.23800,-0.02%,4455869 +2016-04-06,57.59000,58.37000,57.25000,58.36000,45.74800,1.13%,3684276 +2016-04-07,57.84000,58.08000,56.98000,57.15000,44.79900,-2.07%,4228560 +2016-04-08,57.57000,58.08000,57.57000,57.89000,45.38000,1.29%,3211064 +2016-04-11,57.90000,58.63500,57.79000,57.82000,45.32500,-0.12%,3663602 +2016-04-12,57.82000,58.67000,57.43000,58.44000,45.81100,1.07%,4476639 +2016-04-13,58.72000,59.26000,58.42000,59.17000,46.38300,1.25%,5053441 +2016-04-14,58.77000,59.27000,58.13000,59.22000,46.42200,0.08%,4920079 +2016-04-15,59.47000,59.47000,58.76000,58.93000,46.19500,-0.49%,4690320 +2016-04-18,58.64000,59.07000,58.62000,58.95000,46.21000,0.03%,4430685 +2016-04-19,58.87000,59.31000,57.77000,58.42000,45.79500,-0.90%,6246751 +2016-04-20,58.59000,59.47000,58.11000,59.05000,46.28900,1.08%,4673436 +2016-04-21,58.89000,59.13000,58.55000,58.86000,46.14000,-0.32%,3376696 +2016-04-22,58.81000,59.60000,58.44000,58.68000,45.99900,-0.31%,5359856 +2016-04-25,58.71000,59.13000,58.62000,59.02000,46.26500,0.58%,4670230 +2016-04-26,59.15000,59.93000,59.07000,59.40000,46.56300,0.64%,3928843 +2016-04-27,59.03000,60.00000,58.75500,59.92000,46.97100,0.88%,7123930 +2016-04-28,60.00000,60.60000,58.49300,58.69000,46.30500,-2.05%,9417756 +2016-04-29,57.71000,58.20000,56.83000,57.04000,45.00300,-2.81%,10774696 +2016-05-02,57.30000,57.96000,56.95000,57.85000,45.64200,1.42%,6464204 +2016-05-03,57.22000,57.59000,57.00000,57.20000,45.12900,-1.12%,5696439 +2016-05-04,56.95000,57.19700,56.33000,56.43000,44.52100,-1.35%,5081923 +2016-05-05,56.53000,57.09000,56.34000,56.64000,44.68700,0.37%,4078184 +2016-05-06,56.24000,57.30000,56.19000,57.20000,45.12900,0.99%,8054491 +2016-05-09,57.17000,57.53000,56.88000,56.91000,44.90000,-0.51%,3773486 +2016-05-10,57.12000,57.66000,56.79000,57.63000,45.46800,1.27%,4545563 +2016-05-11,57.62000,58.17000,57.45000,57.63000,45.46800,,4494156 +2016-05-12,57.79000,58.00000,56.58000,57.16000,45.09700,-0.82%,5183223 +2016-05-13,57.08000,57.60000,56.98000,57.12000,45.06600,-0.07%,4062753 +2016-05-16,57.46000,58.51000,57.27000,58.02000,45.77600,1.58%,4265331 +2016-05-17,57.74000,58.15000,57.17000,57.43000,45.31000,-1.02%,4713892 +2016-05-18,57.23000,58.50500,57.18000,58.01000,45.76800,1.01%,4676929 +2016-05-19,57.54000,57.88000,56.79000,57.23000,45.15300,-1.34%,4326540 +2016-05-20,57.49000,58.83000,57.47000,58.53000,46.17800,2.27%,6336966 +2016-05-23,58.81000,59.28000,58.60000,58.73000,46.33600,0.34%,3690897 +2016-05-24,58.99000,60.18000,58.98000,60.09000,47.40900,2.32%,4544654 +2016-05-25,60.15000,60.51000,59.96500,60.44000,47.68500,0.58%,5790180 +2016-05-26,60.35000,60.82000,60.15000,60.77000,47.94600,0.55%,3367030 +2016-05-27,60.82000,61.08000,60.65000,61.02000,48.14300,0.41%,3807081 +2016-05-31,61.02000,61.21000,60.29000,60.60000,47.81100,-0.69%,6196383 +2016-06-01,60.51000,61.23500,60.21000,61.07000,48.18200,0.78%,4011103 +2016-06-02,60.84000,60.92600,60.43000,60.76000,47.93800,-0.51%,3583315 +2016-06-03,61.17000,61.17000,60.14500,60.53000,47.75600,-0.38%,2749499 +2016-06-06,60.68000,61.47000,60.55000,61.29000,48.35600,1.26%,8259172 +2016-06-07,61.50000,61.76500,61.40000,61.56000,48.56900,0.44%,5021211 +2016-06-08,61.60000,62.29000,61.59000,62.08000,48.97900,0.84%,4749662 +2016-06-09,62.29000,62.29000,61.51000,62.14000,49.02700,0.10%,5285649 +2016-06-10,61.41000,62.18000,61.32000,61.91000,48.84500,-0.37%,7484737 +2016-06-13,61.80000,62.31000,61.41000,61.53000,48.54500,-0.61%,6697340 +2016-06-14,61.53000,62.10500,61.20500,61.90000,48.83700,0.60%,5170348 +2016-06-15,62.27000,62.28000,61.42000,61.69000,48.67100,-0.34%,4943557 +2016-06-16,61.39000,62.13000,61.09000,62.06000,48.96300,0.60%,3632602 +2016-06-17,62.08000,62.13000,60.90000,61.62000,48.61600,-0.71%,6101304 +2016-06-20,62.43000,62.59000,61.96000,62.01000,48.92400,0.63%,4023604 +2016-06-21,62.15000,62.35000,61.79000,62.04000,48.94800,0.05%,3462218 +2016-06-22,62.33000,62.52500,61.93000,62.06000,48.96300,0.03%,4112680 +2016-06-23,62.65000,63.31000,62.37000,63.30000,49.94200,2.00%,3638138 +2016-06-24,60.51000,61.90000,60.36000,60.54000,47.76400,-4.36%,8505662 +2016-06-27,59.87000,60.00000,58.61000,59.07000,46.60400,-2.43%,7488740 +2016-06-28,59.41000,60.30000,59.10000,60.27000,47.55100,2.03%,5163291 +2016-06-29,60.70000,61.31000,60.40000,61.25000,48.32400,1.63%,6690452 +2016-06-30,61.51000,62.65000,61.16000,62.65000,49.42900,2.29%,6632008 +2016-07-01,62.33000,62.44000,61.89000,62.11000,49.00300,-0.86%,4934457 +2016-07-05,61.59000,61.84000,60.99000,61.25000,48.32400,-1.38%,5538675 +2016-07-06,60.99000,61.35000,60.46000,61.06000,48.17400,-0.31%,6064059 +2016-07-07,61.07000,61.94000,61.04000,61.77000,48.73500,1.16%,6876833 +2016-07-08,62.29000,63.28000,62.05000,63.27000,49.91800,2.43%,5345295 +2016-07-11,63.50000,63.88000,63.26000,63.40000,50.02100,0.21%,4533872 +2016-07-12,63.77000,64.41000,63.73000,64.38000,50.79400,1.55%,5405131 +2016-07-13,64.54000,64.80000,64.34500,64.54000,50.92000,0.25%,4068468 +2016-07-14,65.00000,65.22000,64.73000,64.81000,51.13300,0.42%,4000223 +2016-07-15,65.26000,65.26000,64.54000,64.85000,51.16500,0.06%,5952307 +2016-07-18,64.85000,65.52000,64.85000,65.19000,51.43300,0.52%,3452479 +2016-07-19,64.89000,65.26000,64.76000,64.94000,51.23600,-0.38%,3065932 +2016-07-20,65.32000,65.68000,64.99500,65.45000,51.63800,0.79%,4744093 +2016-07-21,65.39000,65.50000,64.80000,64.91000,51.21200,-0.83%,5391653 +2016-07-22,65.13000,65.67000,64.74000,65.49000,51.67000,0.89%,5555904 +2016-07-25,65.50000,66.22000,65.31500,66.22000,52.24500,1.11%,9945901 +2016-07-26,70.65000,72.58000,69.93000,71.42000,56.34800,7.85%,22033149 +2016-07-27,70.98000,71.57000,70.16000,71.27000,56.23000,-0.21%,13973426 +2016-07-28,70.63000,70.81000,69.83000,70.23000,55.70900,-1.46%,9143223 +2016-07-29,70.32000,70.46500,69.63000,69.75000,55.32800,-0.68%,7963050 +2016-08-01,69.83000,70.26000,69.52000,69.88000,55.43100,0.19%,5982956 +2016-08-02,69.69000,69.88000,68.44000,68.85000,54.61400,-1.47%,6391252 +2016-08-03,68.84000,69.09000,68.51000,68.88000,54.63800,0.04%,4231764 +2016-08-04,69.50000,69.71000,68.54000,69.61000,55.21700,1.06%,4382084 +2016-08-05,70.00000,70.21000,69.71000,70.15000,55.64600,0.78%,4547408 +2016-08-08,70.03000,70.32000,69.99000,70.14000,55.63800,-0.01%,4865939 +2016-08-09,70.42000,70.85000,70.17000,70.25000,55.72500,0.16%,3434443 +2016-08-10,70.23000,70.31000,69.81000,69.89000,55.43900,-0.51%,5012531 +2016-08-11,70.00000,70.20000,69.77000,70.00000,55.52700,0.16%,3003555 +2016-08-12,70.00000,70.22000,69.78000,69.84000,55.40000,-0.23%,3444978 +2016-08-15,70.19000,70.70000,69.93000,70.33000,55.78800,0.70%,4148801 +2016-08-16,70.09000,70.33000,69.82000,69.82000,55.38400,-0.73%,3682612 +2016-08-17,69.92000,70.02000,69.53500,69.82000,55.38400,,5914651 +2016-08-18,69.98000,70.17000,69.79000,70.13000,55.63000,0.44%,3816685 +2016-08-19,70.12000,70.54000,69.94000,70.27000,55.74100,0.20%,3481961 +2016-08-22,70.35000,70.61000,69.84000,70.00000,55.52700,-0.38%,4361411 +2016-08-23,70.42000,70.54000,69.93000,69.98000,55.51100,-0.03%,4779204 +2016-08-24,70.11000,70.22000,69.71000,69.90000,55.44700,-0.11%,3749507 +2016-08-25,69.90000,70.06000,69.70000,69.82000,55.38400,-0.11%,3044871 +2016-08-26,69.99000,70.34500,69.40000,69.75000,55.32800,-0.10%,4160926 +2016-08-29,69.90000,70.37000,69.85000,69.98000,55.51100,0.33%,3669145 +2016-08-30,70.00000,70.20000,69.09000,69.31000,54.97900,-0.96%,4382751 +2016-08-31,69.36000,69.61000,69.23000,69.54000,55.16200,0.33%,3870221 +2016-09-01,68.78000,69.79000,68.30000,69.70000,55.28900,0.23%,4535987 +2016-09-02,70.02000,70.10000,69.26000,69.68000,55.27300,-0.03%,4584212 +2016-09-06,69.93000,70.03000,69.26000,69.79000,55.36000,0.16%,3870271 +2016-09-07,69.75000,70.00000,69.26000,69.49000,55.12200,-0.43%,4214091 +2016-09-08,69.24000,69.41000,68.70000,68.99000,54.72500,-0.72%,4151570 +2016-09-09,68.19000,68.42000,66.67000,66.67000,52.88500,-3.36%,6995646 +2016-09-12,66.31000,68.02000,66.30000,67.94000,53.89300,1.90%,6049884 +2016-09-13,68.01000,68.55000,67.27000,67.45000,53.50400,-0.72%,5472626 +2016-09-14,67.46000,68.07000,67.22000,67.79000,53.77400,0.50%,4038810 +2016-09-15,67.80000,69.36000,67.60000,69.22000,54.90800,2.11%,6276714 +2016-09-16,69.97000,69.97000,68.48000,69.36000,55.01900,0.20%,6506189 +2016-09-19,69.83000,70.29000,69.29000,69.54000,55.16200,0.26%,4100559 +2016-09-20,69.77000,69.90000,69.01000,69.18000,54.87600,-0.52%,3026685 +2016-09-21,69.41000,69.71000,68.83000,69.56000,55.17800,0.55%,4202113 +2016-09-22,70.01000,70.13000,69.46500,69.76000,55.33600,0.29%,3566304 +2016-09-23,70.00000,70.00000,68.98000,68.98000,54.71800,-1.12%,3088066 +2016-09-26,68.55000,68.77000,68.13000,68.42000,54.27300,-0.81%,3475623 +2016-09-27,68.39000,69.47000,68.08000,69.45000,55.09000,1.51%,4560225 +2016-09-28,69.40000,69.78000,69.22000,69.74000,55.32000,0.42%,3241333 +2016-09-29,69.63000,70.28000,69.22000,69.84000,55.40000,0.14%,4337901 +2016-09-30,69.95000,70.58000,69.84000,70.18000,55.66900,0.49%,5071022 +2016-10-03,70.08000,70.26000,69.47000,69.66000,55.25700,-0.74%,3627810 +2016-10-04,69.66000,69.91000,69.10000,69.59000,55.20100,-0.10%,4089515 +2016-10-05,69.85000,70.84000,69.01000,70.60000,56.00300,1.45%,4789572 +2016-10-06,70.44000,71.00000,70.03200,70.96000,56.28800,0.51%,4061513 +2016-10-07,71.00000,71.06000,70.45000,70.87000,56.21700,-0.13%,3673887 +2016-10-10,71.08000,71.33000,69.90000,69.93000,55.47100,-1.33%,4893217 +2016-10-11,69.93000,69.97000,68.06000,68.76000,54.54300,-1.67%,5204371 +2016-10-12,68.83000,68.83000,67.99000,68.46000,54.30500,-0.44%,3563930 +2016-10-13,67.91000,67.96000,67.06000,67.77000,53.75800,-1.01%,3897658 +2016-10-14,68.27000,69.22000,68.21000,68.49000,54.32900,1.06%,4329253 +2016-10-17,68.50000,68.99000,68.37000,68.42000,54.27300,-0.10%,2620850 +2016-10-18,69.86000,69.92900,69.17000,69.25000,54.93200,1.21%,3590718 +2016-10-19,68.89000,69.60700,68.60000,69.49000,55.12200,0.35%,5530750 +2016-10-20,69.42000,70.05000,68.77000,69.75000,55.32800,0.37%,3850423 +2016-10-21,69.41000,70.04000,68.80000,69.97000,55.50300,0.32%,7027512 +2016-10-24,70.26000,71.74000,70.23100,71.68000,56.85900,2.44%,5887988 +2016-10-25,71.57000,71.85000,71.08000,71.20000,56.47900,-0.67%,4614234 +2016-10-26,71.00000,71.94000,70.77000,71.71000,56.88300,0.72%,8150975 +2016-10-27,71.40000,72.18000,70.41000,70.73000,56.10600,-1.37%,9627039 +2016-10-28,70.96000,71.69000,70.52000,70.80000,56.16100,0.10%,6360131 +2016-10-31,71.31000,71.44000,70.80000,70.85000,56.20100,0.07%,5411394 +2016-11-01,71.13000,71.13000,68.92000,69.44000,55.08200,-1.99%,7375307 +2016-11-02,69.57000,69.95000,68.72000,68.84000,54.60600,-0.86%,6516774 +2016-11-03,68.70000,68.72000,67.53000,67.90000,54.25700,-1.37%,6723573 +2016-11-04,66.88000,68.00000,66.79700,67.60000,54.01800,-0.44%,6056310 +2016-11-07,68.83000,69.48000,68.29000,69.01000,55.14400,2.09%,5751076 +2016-11-08,69.01000,69.97000,68.95000,69.83000,55.80000,1.19%,5409619 +2016-11-09,67.80000,69.95000,67.60000,69.79000,55.76800,-0.06%,5698213 +2016-11-10,70.00000,70.72000,68.13000,69.14000,55.24800,-0.93%,7190568 +2016-11-11,69.02000,70.06000,69.00000,69.85000,55.81600,1.03%,4974866 +2016-11-14,70.14000,70.35400,69.64000,70.02000,55.95100,0.24%,6492956 +2016-11-15,70.20000,71.36000,70.05000,71.03000,56.75900,1.44%,4736520 +2016-11-16,71.01000,71.30000,70.56000,71.20000,56.89400,0.24%,4880387 +2016-11-17,71.17000,72.28000,70.63000,72.08000,57.59800,1.24%,3773836 +2016-11-18,71.84000,73.15000,71.75000,72.60000,58.01300,0.72%,5484164 +2016-11-21,72.75000,73.73000,72.70000,73.68000,58.87600,1.49%,5447043 +2016-11-22,74.09000,74.64000,74.03000,74.40000,59.45100,0.98%,6824105 +2016-11-23,74.38000,74.55000,73.92000,74.06000,59.18000,-0.46%,3995498 +2016-11-25,73.87000,74.61000,73.73000,74.43000,59.47500,0.50%,1978800 +2016-11-28,74.29000,74.89000,74.04000,74.53000,59.55500,0.13%,4512018 +2016-11-29,74.66000,75.25000,74.23000,74.40000,59.45100,-0.17%,6347037 +2016-11-30,74.67000,74.69000,73.93000,73.93000,59.07600,-0.63%,6768174 +2016-12-01,73.88000,73.91000,69.96000,70.41000,56.26300,-4.76%,9631119 +2016-12-02,69.99000,71.16000,69.92000,70.72000,56.51100,0.44%,5946393 +2016-12-05,71.34000,71.53000,70.38000,70.51000,56.34300,-0.30%,6405080 +2016-12-06,71.11000,71.39000,70.61000,71.37000,57.03000,1.22%,7039805 +2016-12-07,71.50000,72.43000,71.12000,72.20000,57.69300,1.16%,6045939 +2016-12-08,72.32000,72.58400,71.88000,72.13000,57.63800,-0.10%,5473578 +2016-12-09,72.35000,72.65000,71.56000,71.99000,57.52600,-0.19%,6101234 +2016-12-12,71.89000,71.93000,71.19300,71.73000,57.31800,-0.36%,3340561 +2016-12-13,71.95000,73.60000,71.77000,73.20000,58.49300,2.05%,6950888 +2016-12-14,73.55000,73.70000,72.40000,72.50000,57.93300,-0.96%,6474082 +2016-12-15,72.73000,73.59000,72.45000,73.45000,58.69200,1.31%,5079458 +2016-12-16,73.36000,73.75000,72.68000,72.89000,58.24500,-0.76%,6478666 +2016-12-19,73.11000,74.08000,72.96000,73.57000,58.78800,0.93%,3817950 +2016-12-20,73.93000,74.19000,73.60000,74.04000,59.16400,0.64%,3181963 +2016-12-21,74.22000,74.72000,74.14000,74.17000,59.26800,0.18%,4272192 +2016-12-22,74.25000,74.31700,73.75000,74.20000,59.29200,0.04%,3470787 +2016-12-23,74.11000,74.39000,74.00000,74.38000,59.43500,0.24%,1690787 +2016-12-27,74.42000,75.15000,74.16000,74.87000,59.82700,0.66%,2037175 +2016-12-28,74.96000,75.05000,73.98000,74.05000,59.17200,-1.10%,2683395 +2016-12-29,73.84000,74.40200,73.80000,74.15000,59.25200,0.14%,3292572 +2016-12-30,74.43000,74.46000,72.77000,72.97000,58.30900,-1.59%,4311767 +2017-01-03,73.53000,74.31000,73.05000,73.58000,58.79600,0.84%,4847913 +2017-01-04,73.65000,73.97000,73.25300,73.49000,58.72400,-0.12%,4507084 +2017-01-05,73.29000,73.70000,72.89000,72.92000,58.26900,-0.78%,4301121 +2017-01-06,72.88000,74.28000,72.47000,74.15000,59.25200,1.69%,5244559 +2017-01-09,74.51000,75.22000,74.16500,74.34000,59.40400,0.26%,4782977 +2017-01-10,74.62000,74.83000,74.06000,74.60000,59.61100,0.35%,3712482 +2017-01-11,74.64000,75.20000,74.46000,75.20000,60.09100,0.80%,4361427 +2017-01-12,75.00000,75.14000,74.09000,74.85000,59.81100,-0.47%,4408340 +2017-01-13,74.83000,75.30000,74.73000,75.00000,59.93100,0.20%,3372528 +2017-01-17,74.67000,74.95000,74.29000,74.49000,59.52300,-0.68%,4413082 +2017-01-18,74.73000,74.84000,74.25000,74.38000,59.43500,-0.15%,5531370 +2017-01-19,74.22000,74.81000,73.87000,73.88000,59.03600,-0.67%,4468534 +2017-01-20,74.16000,74.89000,74.16000,74.75000,59.73100,1.18%,6661449 +2017-01-23,74.80000,75.74000,74.64000,75.73000,60.51400,1.31%,6895107 +2017-01-24,76.19000,77.32000,75.91000,77.08000,61.59300,1.78%,8561560 +2017-01-25,77.72000,78.72000,77.19000,78.58000,62.79200,1.95%,8119910 +2017-01-26,78.02000,79.47000,78.01000,79.26000,63.33500,0.87%,8991521 +2017-01-27,79.06000,79.45000,77.74000,78.03000,62.75200,-1.55%,9737561 +2017-01-30,77.52000,78.07500,77.35000,77.90000,62.64700,-0.17%,8355246 +2017-01-31,77.40000,77.54000,75.25000,75.54000,60.74900,-3.03%,11129400 +2017-02-01,76.06000,76.87000,75.86000,76.27000,61.33600,0.97%,7815792 +2017-02-02,75.61000,76.10000,75.34000,75.89000,61.03100,-0.50%,4434547 +2017-02-03,76.29000,76.55500,76.03000,76.50000,61.52100,0.80%,4546974 +2017-02-06,76.38000,76.47500,75.85000,76.22000,61.29600,-0.37%,4632971 +2017-02-07,76.37000,76.74500,76.04000,76.18000,61.26400,-0.05%,4500917 +2017-02-08,76.49000,76.55000,75.92000,75.95000,61.07900,-0.30%,5864697 +2017-02-09,76.30000,76.35000,75.27000,75.30000,60.55600,-0.86%,6950510 +2017-02-10,75.62000,75.66000,74.52000,75.16000,60.44400,-0.19%,6289845 +2017-02-13,75.53000,75.74000,75.39000,75.52000,60.73300,0.48%,5466207 +2017-02-14,75.46000,75.64000,75.30000,75.64000,60.83000,0.16%,4000042 +2017-02-15,75.65000,75.81000,74.93000,75.67000,60.85400,0.04%,5731485 +2017-02-16,75.80000,76.32000,75.52000,76.25000,61.32000,0.77%,4882048 +2017-02-17,76.11000,76.44000,75.66000,76.44000,61.47300,0.25%,3955507 +2017-02-21,76.79000,77.13000,76.59000,77.08000,61.98800,0.84%,5104736 +2017-02-22,77.20000,77.28000,76.80000,77.23000,62.10800,0.19%,4057056 +2017-02-23,77.23000,77.38000,76.69000,77.14000,62.03600,-0.12%,4921742 +2017-02-24,76.94000,77.24000,76.40000,77.24000,62.11600,0.13%,3516648 +2017-02-27,77.31000,77.34000,76.76000,77.19000,62.07600,-0.06%,3055990 +2017-02-28,77.06000,77.17000,76.46000,76.62000,61.61800,-0.74%,4770485 +2017-03-01,77.13000,78.18000,76.68000,78.15000,62.84800,2.00%,5332504 +2017-03-02,78.36000,78.76000,77.94500,78.08000,62.79200,-0.09%,7605753 +2017-03-03,78.20000,78.20000,77.46000,77.86000,62.61500,-0.28%,3994816 +2017-03-06,77.69000,78.45500,77.40000,78.31000,62.97700,0.58%,4066406 +2017-03-07,78.35000,80.37000,78.21000,79.12000,63.62800,1.03%,10556762 +2017-03-08,79.44000,79.94000,79.16000,79.34000,63.80500,0.28%,5386547 +2017-03-09,79.49000,79.78500,78.80000,79.13000,63.63600,-0.26%,4255437 +2017-03-10,79.72000,80.63000,79.30000,80.33000,64.60100,1.52%,5118433 +2017-03-13,80.32000,81.09000,80.18000,81.02000,65.15600,0.86%,6082583 +2017-03-14,80.95000,81.20500,80.62000,81.09000,65.21300,0.09%,4271542 +2017-03-15,81.42000,81.95000,80.96000,81.82000,65.80000,0.90%,3668808 +2017-03-16,81.99000,82.18000,81.38000,81.71000,65.71100,-0.13%,4195617 +2017-03-17,82.24000,82.44000,81.44000,82.20000,66.10500,0.60%,9232193 +2017-03-20,81.99000,82.27000,81.54000,81.59000,65.61500,-0.74%,4383020 +2017-03-21,81.93000,82.08400,79.67000,79.75000,64.13500,-2.26%,6221003 +2017-03-22,80.09000,80.79000,79.58000,80.69000,64.89100,1.18%,4307268 +2017-03-23,80.69000,81.04000,80.23000,80.67000,64.87500,-0.02%,3335343 +2017-03-24,81.92000,82.05000,80.43000,80.59000,64.81000,-0.10%,4100261 +2017-03-27,79.95000,80.82000,79.71000,80.53000,64.76200,-0.07%,3260892 +2017-03-28,80.30000,80.99000,80.22000,80.61000,64.82600,0.10%,3578125 +2017-03-29,80.35000,80.66000,80.26000,80.49000,64.73000,-0.15%,2811614 +2017-03-30,80.23000,81.08000,80.23000,81.04000,65.17200,0.68%,3372836 +2017-03-31,80.79000,81.15000,80.54000,80.56000,64.78600,-0.59%,3761404 +2017-04-03,80.87000,81.50000,79.79000,80.36000,64.62500,-0.25%,4564216 +2017-04-04,80.11000,80.67000,80.11000,80.60000,64.81800,0.30%,2761956 +2017-04-05,80.60000,81.18000,79.98000,80.08000,64.40000,-0.65%,3548745 +2017-04-06,79.98000,80.37000,79.40200,80.10000,64.41600,0.02%,4178252 +2017-04-07,80.30000,80.92000,80.08000,80.53000,64.76200,0.54%,2686868 +2017-04-10,80.42000,80.75500,79.92000,80.13000,64.44000,-0.50%,3314725 +2017-04-11,79.88000,79.88000,78.20100,79.41000,63.86100,-0.90%,5321309 +2017-04-12,79.48000,79.68000,78.20000,78.48000,63.11400,-1.17%,6335001 +2017-04-13,78.47000,79.33000,77.83000,77.84000,62.59900,-0.82%,4658269 +2017-04-17,78.30000,78.75000,78.12000,78.72000,63.30700,1.13%,4462363 +2017-04-18,78.51000,79.84000,78.35000,79.61000,64.02200,1.13%,4529140 +2017-04-19,79.96000,80.66000,79.28000,79.37000,63.82900,-0.30%,4673843 +2017-04-20,79.72000,80.89000,79.51000,80.76000,64.94700,1.75%,3586302 +2017-04-21,79.58000,80.41000,79.24000,79.81000,64.18300,-1.18%,6314436 +2017-04-24,81.02000,81.51000,80.85000,81.08000,65.20400,1.59%,5072807 +2017-04-25,81.30000,82.43000,81.11500,82.36000,66.23400,1.58%,7347883 +2017-04-26,82.17000,82.92000,80.79000,81.11000,65.22900,-1.52%,6635567 +2017-04-27,80.75000,81.27000,80.36000,80.80000,65.38100,-0.38%,5696012 +2017-04-28,81.04000,81.04000,78.65000,79.18000,64.07100,-2.00%,10359200 +2017-05-01,79.25000,79.50000,78.40000,79.29000,64.16000,0.14%,4776223 +2017-05-02,79.16000,79.41000,78.79000,79.25000,64.12700,-0.05%,6135377 +2017-05-03,79.20000,79.93000,79.00000,79.77000,64.54800,0.66%,4621412 +2017-05-04,79.98000,80.03000,79.07500,79.30000,64.16800,-0.59%,3226481 +2017-05-05,79.45000,79.63700,79.13500,79.63000,64.43500,0.42%,3637490 +2017-05-08,79.70000,79.82000,79.36000,79.46000,64.29700,-0.21%,2770439 +2017-05-09,79.38000,79.83000,79.27000,79.45000,64.28900,-0.01%,4262766 +2017-05-10,79.98000,80.67000,79.77000,80.49000,65.13100,1.31%,5093710 +2017-05-11,80.20000,80.68000,79.65000,80.40000,65.05800,-0.11%,3130260 +2017-05-12,80.77000,80.77000,80.28000,80.69000,65.29200,0.36%,2614063 +2017-05-15,80.65000,81.62000,80.45500,81.55000,65.98800,1.07%,3346162 +2017-05-16,81.88000,82.32000,81.45000,82.27000,66.57100,0.88%,3703804 +2017-05-17,81.54000,82.06000,78.61000,78.68000,63.66600,-4.36%,6268160 +2017-05-18,78.92000,79.69000,78.42000,79.23000,64.11100,0.70%,4900602 +2017-05-19,79.39000,81.04000,79.30000,80.30000,64.97700,1.35%,7373151 +2017-05-22,80.48000,80.93000,80.05000,80.37000,65.03300,0.09%,3576552 +2017-05-23,80.50000,80.55000,79.45000,79.69000,64.48300,-0.85%,3654772 +2017-05-24,80.30000,80.30000,79.74000,80.05000,64.77500,0.45%,3649826 +2017-05-25,80.49000,80.99000,79.98000,80.79000,65.37300,0.92%,3037796 +2017-05-26,80.86000,81.18000,80.32000,81.12000,65.64000,0.41%,2809953 +2017-05-30,81.00000,82.20000,81.00000,81.97000,66.32800,1.05%,3244211 +2017-05-31,82.20000,83.24000,82.18000,82.49000,66.74900,0.63%,6355071 +2017-06-01,82.61000,82.86400,81.21500,81.49000,65.94000,-1.21%,4292961 +2017-06-02,81.96000,81.97000,80.86000,81.63000,66.05300,0.17%,4714171 +2017-06-05,81.66000,82.38000,81.66000,81.88500,66.25900,0.31%,2467546 +2017-06-06,81.65000,82.87500,81.51000,82.22000,66.53000,0.41%,3222387 +2017-06-07,82.80000,83.43000,82.29000,82.89000,67.07300,0.81%,3705908 +2017-06-08,83.20000,84.36000,82.62000,84.34000,68.24600,1.75%,4332428 +2017-06-09,84.23000,84.65000,79.94000,80.90000,65.46200,-4.08%,6785300 +2017-06-12,79.82000,81.32000,79.66800,81.05000,65.58400,0.19%,6724786 +2017-06-13,81.41000,81.80000,80.60000,80.99000,65.53500,-0.07%,4274125 +2017-06-14,81.26000,81.49000,79.44000,80.16000,64.86400,-1.02%,3919507 +2017-06-15,79.35000,80.40000,79.22000,80.08000,64.79900,-0.10%,3024056 +2017-06-16,79.85000,80.23000,79.02000,79.70000,64.49100,-0.47%,5945383 +2017-06-19,80.37000,81.45000,80.28000,81.42000,65.88300,2.16%,3479332 +2017-06-20,81.16000,81.23000,79.54000,79.57000,64.38600,-2.27%,3789428 +2017-06-21,79.70000,79.92000,79.23000,79.67000,64.46700,0.13%,4256147 +2017-06-22,79.95000,80.05000,78.95000,79.05000,63.96500,-0.78%,3306610 +2017-06-23,79.06000,80.02000,78.64000,79.58000,64.39400,0.67%,3608764 +2017-06-26,80.04000,80.09000,78.24000,78.31000,63.36700,-1.60%,4881033 +2017-06-27,78.00000,78.27000,76.94000,76.95000,62.26600,-1.74%,5697074 +2017-06-28,77.61000,78.21000,76.95000,78.06000,63.16400,1.44%,6338112 +2017-06-29,77.50000,77.93000,75.92000,76.90000,62.22600,-1.49%,6526856 +2017-06-30,77.69000,77.69000,76.61000,76.93000,62.25000,0.04%,4618555 +2017-07-03,77.45000,77.63500,76.40000,76.41000,61.82900,-0.68%,3493669 +2017-07-05,76.63000,77.51000,76.24000,76.91000,62.23400,0.65%,6552479 +2017-07-06,76.19000,77.69000,76.19000,76.86000,62.19300,-0.07%,4998196 +2017-07-07,77.31000,78.66000,77.31000,78.48000,63.50400,2.11%,5215579 +2017-07-10,78.43000,79.09000,77.92500,78.78000,63.74700,0.38%,3266394 +2017-07-11,78.78000,79.14500,78.28000,79.04000,63.95700,0.33%,2673057 +2017-07-12,79.46000,80.54000,79.46000,80.52000,65.15500,1.87%,3839369 +2017-07-13,80.41000,80.98000,80.26500,80.54000,65.17100,0.02%,3323859 +2017-07-14,80.95000,82.11000,80.84800,82.00000,66.35200,1.81%,3597113 +2017-07-17,81.82000,82.00000,81.48000,81.66000,66.07700,-0.41%,2955424 +2017-07-18,81.50000,82.20500,81.15000,82.16000,66.48200,0.61%,2713549 +2017-07-19,82.49000,82.70000,81.86000,82.16000,66.48200,,3065398 +2017-07-20,82.20000,82.81000,81.86200,82.69000,66.91100,0.65%,3719865 +2017-07-21,81.46000,82.00000,81.00000,81.70000,66.11000,-1.20%,4396691 +2017-07-24,81.86000,81.86700,80.60000,80.92000,65.47800,-0.95%,4333751 +2017-07-25,81.05000,81.93000,80.58000,81.39000,65.85900,0.58%,6302456 +2017-07-26,83.00000,84.24000,81.96000,82.53000,66.78100,1.40%,6633813 +2017-07-27,82.12500,82.53000,80.09000,80.97000,65.92400,-1.89%,6842762 +2017-07-28,80.42000,81.04000,80.05000,80.71000,65.71200,-0.32%,5188380 +2017-07-31,80.83000,81.66000,80.78000,81.38000,66.25700,0.83%,5780471 +2017-08-01,81.60000,81.84000,81.02000,81.71000,66.52600,0.41%,3243303 +2017-08-02,82.01000,82.01000,80.64000,81.31000,66.20000,-0.49%,3121636 +2017-08-03,81.30000,81.73000,80.96500,81.36000,66.24100,0.06%,2704547 +2017-08-04,81.63000,81.96000,81.25000,81.43000,66.29800,0.09%,2293905 +2017-08-07,81.44000,82.20000,81.44000,82.17000,66.90100,0.91%,2808616 +2017-08-08,81.99000,83.69000,81.89000,82.45000,67.12900,0.34%,6995231 +2017-08-09,81.97000,82.31000,81.38000,82.28000,66.99000,-0.21%,4083335 +2017-08-10,81.80000,82.00000,80.28000,80.36000,65.42700,-2.33%,4260051 +2017-08-11,80.58000,81.34000,80.43000,80.89000,65.85800,0.66%,3348656 +2017-08-14,81.48000,82.21000,81.20300,82.05000,66.80300,1.43%,3449064 +2017-08-15,82.07000,82.31000,81.69000,81.95000,66.72100,-0.12%,3597596 +2017-08-16,82.42000,82.66000,81.95000,82.46000,67.13700,0.62%,3171387 +2017-08-17,81.95000,82.16000,80.09000,80.15000,65.25600,-2.80%,4036391 +2017-08-18,80.09000,80.69000,79.94000,79.97000,65.10900,-0.22%,3605319 +2017-08-21,80.14000,80.24000,79.60000,79.89000,65.04400,-0.10%,3167966 +2017-08-22,80.34000,81.13000,80.06000,80.75000,65.74400,1.08%,4302975 +2017-08-23,80.24000,81.12000,80.07000,80.89000,65.85800,0.17%,4039288 +2017-08-24,81.16000,81.49500,80.82000,81.25000,66.15100,0.45%,3312832 +2017-08-25,81.58000,81.90000,80.94000,80.98000,65.93200,-0.33%,2560280 +2017-08-28,81.44000,81.66000,80.58000,80.76000,65.75300,-0.27%,3042730 +2017-08-29,80.08000,81.25000,80.03000,81.03000,65.97200,0.33%,3677615 +2017-08-30,81.21000,82.41000,81.10000,82.31000,67.01500,1.58%,4353457 +2017-08-31,82.44000,82.95000,82.13000,82.82000,67.43000,0.62%,4301382 +2017-09-01,82.74000,83.11400,82.38000,82.54000,67.20200,-0.34%,2644706 +2017-09-05,82.32000,82.49000,81.27000,81.85000,66.64000,-0.84%,3665925 +2017-09-06,82.24000,82.37000,81.59000,82.07000,66.81900,0.27%,3627993 +2017-09-07,82.45000,83.99000,81.79000,82.00000,66.76200,-0.09%,3568251 +2017-09-08,81.98000,82.03500,81.25000,81.38000,66.25700,-0.76%,2423569 +2017-09-11,81.90000,82.73000,81.81000,82.22000,66.94100,1.03%,3810169 +2017-09-12,82.34000,82.95000,82.15500,82.89000,67.48700,0.81%,4559914 +2017-09-13,82.84000,82.94000,82.28000,82.70000,67.33200,-0.23%,2531515 +2017-09-14,82.40000,83.67000,82.40000,83.29000,67.81200,0.71%,3482781 +2017-09-15,83.14000,85.03000,82.87000,84.84000,69.07400,1.86%,9419782 +2017-09-18,85.00000,86.47000,84.89000,86.14000,70.13300,1.53%,5296505 +2017-09-19,86.37000,87.24000,85.64000,86.81000,70.67800,0.78%,3924755 +2017-09-20,87.00000,87.00000,84.48000,85.83000,69.88000,-1.13%,4829104 +2017-09-21,86.02000,86.59000,85.67000,86.05000,70.06000,0.26%,3979462 +2017-09-22,86.59000,88.45000,86.50000,88.27000,71.86700,2.58%,6374309 +2017-09-25,87.65000,88.08000,86.91900,87.50000,71.24000,-0.87%,5475113 +2017-09-26,87.99000,88.29000,87.45000,87.70000,71.40300,0.23%,2961476 +2017-09-27,88.48000,89.15000,87.85000,88.81000,72.30700,1.27%,3611592 +2017-09-28,88.44000,89.66000,88.35000,89.65000,72.99100,0.95%,5054134 +2017-09-29,89.77000,89.89000,89.09000,89.64000,72.98200,-0.01%,3144262 +2017-10-02,89.88000,90.24000,89.31000,89.65000,72.99100,0.01%,3134142 +2017-10-03,89.65000,90.24000,89.50000,89.94000,73.22700,0.32%,2330174 +2017-10-04,89.90000,90.56000,89.58000,90.49000,73.67400,0.61%,3781466 +2017-10-05,90.55000,91.30000,90.11000,91.14000,74.20400,0.72%,3105380 +2017-10-06,90.74000,91.54000,90.74000,91.35000,74.37500,0.23%,2300990 +2017-10-09,91.61000,91.86000,91.31000,91.58000,74.56200,0.25%,1636340 +2017-10-10,91.97000,92.41000,91.46500,92.38000,75.21300,0.87%,2805769 +2017-10-11,91.99000,92.92000,91.72000,92.87000,75.61200,0.53%,2996950 +2017-10-12,92.88000,93.31000,92.59000,92.62000,75.40900,-0.27%,3415763 +2017-10-13,93.09000,93.73000,92.80000,93.59000,76.19800,1.05%,2666130 +2017-10-16,94.21000,94.41000,93.67000,94.23000,76.71900,0.68%,3109004 +2017-10-17,94.17000,94.31000,93.54000,94.27000,76.75200,0.04%,3136049 +2017-10-18,94.26000,94.29000,93.20000,93.43000,76.06800,-0.89%,3528482 +2017-10-19,92.97000,93.64000,92.57000,93.45000,76.08400,0.02%,3890390 +2017-10-20,94.05000,95.40000,94.00000,95.18000,77.49300,1.85%,4775490 +2017-10-23,96.00000,96.74000,95.44000,96.21000,78.33200,1.08%,7248578 +2017-10-24,96.30000,96.62000,95.46000,96.44000,78.51900,0.24%,7521218 +2017-10-25,95.00000,96.70000,94.16000,95.82000,78.01400,-0.64%,6805958 +2017-10-26,96.44000,96.94000,95.84000,96.15000,78.28300,0.34%,5481993 +2017-10-27,95.94000,97.56000,95.71000,97.50000,79.38200,1.40%,5534015 +2017-10-30,96.68000,97.13000,95.92000,96.06000,78.71400,-1.48%,4914536 +2017-10-31,96.28000,97.04000,96.18000,96.69000,79.23000,0.66%,3747495 +2017-11-01,96.97000,97.25000,95.77000,96.35000,78.95200,-0.35%,3826516 +2017-11-02,96.25000,96.88000,95.60000,96.79000,79.31200,0.46%,3274438 +2017-11-03,97.00000,98.00000,96.34000,97.98000,80.28700,1.23%,3329584 +2017-11-06,97.82000,98.67000,97.67000,98.54000,80.74600,0.57%,4261980 +2017-11-07,98.55000,99.05000,98.28000,98.40000,80.63200,-0.14%,3883582 +2017-11-08,98.31000,98.76000,97.89000,98.44000,80.66400,0.04%,3115949 +2017-11-09,97.60000,98.03000,95.63000,97.05000,79.52500,-1.41%,4180900 +2017-11-10,96.67000,97.05000,96.40000,96.94000,79.43500,-0.11%,3093870 +2017-11-13,96.40000,97.29000,96.35000,97.03000,79.50900,0.09%,2158456 +2017-11-14,96.70000,97.23000,96.35000,96.96000,79.45200,-0.07%,2727637 +2017-11-15,96.62000,98.03000,96.28000,96.77000,79.29600,-0.20%,3332930 +2017-11-16,97.07000,98.63000,97.05000,98.32000,80.56600,1.60%,3531463 +2017-11-17,98.56000,98.56000,97.61000,97.74000,80.09100,-0.59%,3694813 +2017-11-20,97.81000,98.92000,97.80000,98.28000,80.53300,0.55%,2953705 +2017-11-21,98.75000,99.65000,98.65000,99.19000,81.27900,0.93%,3668182 +2017-11-22,99.15000,99.35000,98.07000,98.08000,80.36900,-1.12%,2109870 +2017-11-24,98.20000,99.33000,98.19000,99.30000,81.36900,1.24%,1288450 +2017-11-27,98.95000,99.25000,98.61000,98.63000,80.82000,-0.67%,2900573 +2017-11-28,99.09000,99.73000,98.62000,99.48000,81.51700,0.86%,3010642 +2017-11-29,99.73000,99.79000,96.45000,96.88000,79.38600,-2.61%,5562186 +2017-11-30,97.38000,98.47000,96.70000,97.29000,79.72200,0.42%,7525736 +2017-12-01,96.54000,97.41000,94.72000,97.18000,79.63200,-0.11%,5020497 +2017-12-04,97.54000,97.88000,95.27000,95.97000,78.64000,-1.25%,4891987 +2017-12-05,95.98000,98.72000,95.36000,96.90000,79.40200,0.97%,4759253 +2017-12-06,96.25000,97.45000,95.87000,97.02000,79.50100,0.12%,4438627 +2017-12-07,97.32000,98.14000,96.94000,97.78000,80.12400,0.78%,4195838 +2017-12-08,98.92000,99.31000,97.78000,98.02000,80.32000,0.25%,5282589 +2017-12-11,98.07000,98.88000,97.77000,98.83000,80.98400,0.83%,5579194 +2017-12-12,98.70000,99.19000,98.23000,98.43000,80.65600,-0.40%,5766972 +2017-12-13,98.97000,99.18000,98.21000,98.86000,81.00900,0.44%,5151351 +2017-12-14,98.96000,100.54000,98.78000,100.25000,82.14800,1.41%,6802423 +2017-12-15,101.28000,101.60000,100.07000,101.22000,82.94200,0.97%,7773336 +2017-12-18,102.10000,103.37000,101.65000,103.27000,84.62200,2.03%,5494703 +2017-12-19,103.19000,104.30000,103.08000,104.10000,85.30200,0.80%,5133128 +2017-12-20,104.90000,105.15000,103.48000,104.80000,85.87600,0.67%,5433234 +2017-12-21,105.16000,105.33000,104.01000,104.07000,85.27800,-0.70%,4505720 +2017-12-22,104.00000,104.34000,103.64000,104.13000,85.32700,0.06%,3022033 +2017-12-26,103.58000,104.19000,103.06000,104.15000,85.34300,0.02%,1468127 +2017-12-27,104.42000,104.90000,103.98000,104.53000,85.65500,0.36%,1699287 +2017-12-28,104.92000,104.92000,104.22000,104.82000,85.89200,0.28%,1632350 +2017-12-29,104.58000,105.08000,104.42000,104.44000,85.58100,-0.36%,2767863 +2018-01-02,105.11000,105.62000,104.50000,105.57000,86.50700,1.08%,4182212 +2018-01-03,105.88000,108.51000,105.60000,108.43000,88.85000,2.71%,6905249 +2018-01-04,108.48000,109.21000,108.05000,108.29000,88.73600,-0.13%,5446285 +2018-01-05,108.70000,109.23000,108.29000,109.12000,89.41600,0.77%,5217033 +2018-01-08,108.55000,110.37000,108.41000,109.64000,89.84200,0.48%,4548678 +2018-01-09,109.62000,110.98000,109.08000,110.39000,90.45700,0.68%,4734213 +2018-01-10,109.85000,109.99000,108.21000,109.70000,89.89100,-0.63%,5432207 +2018-01-11,110.05000,110.76000,109.43000,110.67000,90.68600,0.88%,3875230 +2018-01-12,110.74000,113.00000,110.58000,112.72000,92.36600,1.85%,4514082 +2018-01-16,113.55000,113.91000,111.94000,112.92000,92.53000,0.18%,9029607 +2018-01-17,113.95000,119.43000,113.51000,119.16000,97.64300,5.53%,6799138 +2018-01-18,119.00000,119.98000,116.00000,116.41000,95.39000,-2.31%,7771363 +2018-01-19,117.01000,117.56000,115.71000,116.83000,95.73400,0.36%,6253907 +2018-01-22,117.92000,119.48000,117.46000,119.44000,97.87200,2.23%,7059698 +2018-01-23,120.02000,120.75000,118.90000,119.89000,98.24100,0.38%,6869859 +2018-01-24,111.14000,114.00000,108.68000,109.70000,89.89100,-8.50%,19065283 +2018-01-25,110.86000,111.71000,109.08000,110.15000,90.26000,0.41%,8137569 +2018-01-26,110.93000,114.00000,109.54000,113.69000,93.16100,3.21%,7552430 +2018-01-29,112.47000,113.40000,111.25000,112.65000,92.30800,-0.91%,6247704 +2018-01-30,111.20000,111.47000,109.30000,109.89000,90.55500,-2.45%,5714646 +2018-01-31,110.98000,110.99000,108.30000,109.67000,90.37400,-0.20%,7154612 +2018-02-01,108.75000,110.75000,108.57000,110.08000,90.71100,0.37%,5407354 +2018-02-02,109.02000,110.23000,107.52000,107.66000,88.71700,-2.20%,7357872 +2018-02-05,107.02000,109.12000,103.38000,104.21000,85.87400,-3.20%,6615582 +2018-02-06,102.62000,106.66000,102.25000,105.87000,87.24200,1.59%,8805908 +2018-02-07,104.60000,105.68000,101.91000,101.98000,84.03700,-3.67%,9807318 +2018-02-08,102.03000,102.61000,97.60000,97.66000,80.47700,-4.24%,9588160 +2018-02-09,99.52000,101.30000,96.99000,100.49000,82.80900,2.90%,10117203 +2018-02-12,101.55000,102.55000,100.43000,101.94000,84.00400,1.44%,6522395 +2018-02-13,101.11000,101.73000,100.12000,100.98000,83.21300,-0.94%,4944900 +2018-02-14,99.85000,102.96000,99.85000,102.68000,84.61300,1.68%,7242754 +2018-02-15,103.82000,104.58000,101.54000,104.57000,86.17100,1.84%,5094115 +2018-02-16,104.28000,105.54000,103.88000,104.47000,86.08900,-0.10%,4605466 +2018-02-20,103.99000,106.86000,103.91000,105.29000,86.76400,0.78%,4898072 +2018-02-21,105.77000,106.18000,103.59000,103.66000,85.42100,-1.55%,6465588 +2018-02-22,104.00000,105.08000,103.41000,103.93000,85.64400,0.26%,3642002 +2018-02-23,105.01000,107.06000,104.74000,107.04000,88.20600,2.99%,4703582 +2018-02-26,107.28000,109.74000,107.28000,109.63000,90.34100,2.42%,5355307 +2018-02-27,109.38000,110.29000,108.34000,108.34000,89.27800,-1.18%,5110863 +2018-02-28,109.04000,110.22000,108.32000,108.35000,89.28600,0.01%,7044819 +2018-03-01,108.93000,108.93000,105.72000,106.53000,87.78600,-1.68%,8626635 +2018-03-02,104.79000,108.48000,104.66000,108.22000,89.17900,1.59%,6476277 +2018-03-05,107.48000,109.33000,106.52000,109.01000,89.83000,0.73%,4417206 +2018-03-06,109.97000,110.18000,108.94000,109.69000,90.39000,0.62%,4109551 +2018-03-07,108.04000,109.46000,107.13000,108.56000,89.45900,-1.03%,4637606 +2018-03-08,109.18000,109.49000,108.27000,109.49000,90.22500,0.86%,3267056 +2018-03-09,110.00000,111.61000,109.33000,111.53000,91.90600,1.86%,5061781 +2018-03-12,112.04000,113.00000,111.46000,111.63000,91.98900,0.09%,4107294 +2018-03-13,112.04000,113.00000,110.09000,110.59000,91.13200,-0.93%,5477699 +2018-03-14,111.21000,111.70000,109.17000,109.97000,90.62100,-0.56%,3206720 +2018-03-15,109.94000,110.91000,109.27000,109.71000,90.40700,-0.24%,3330469 +2018-03-16,110.12000,110.74000,109.51000,109.97000,90.62100,0.24%,7455847 +2018-03-19,109.37000,109.38000,105.95000,107.86000,88.88200,-1.92%,5288997 +2018-03-20,108.27000,110.00000,108.27000,109.46000,90.20100,1.48%,3237780 +2018-03-21,109.13000,110.29000,108.06000,108.64000,89.52500,-0.75%,3670208 +2018-03-22,106.51000,107.76000,103.80000,103.90000,85.61900,-4.36%,6985300 +2018-03-23,104.03000,104.94000,101.34000,101.36000,83.52600,-2.44%,6555201 +2018-03-26,104.11000,106.72000,103.03000,106.60000,87.84400,5.17%,5585097 +2018-03-27,108.00000,108.10000,101.82000,102.56000,84.51500,-3.79%,4984110 +2018-03-28,102.27000,103.76000,101.41000,101.91000,83.97900,-0.63%,5352223 +2018-03-29,102.82000,105.04000,102.24000,103.89000,85.61100,1.94%,4311092 +2018-04-02,102.86000,103.52000,99.73000,100.65000,82.94100,-3.12%,5865405 +2018-04-03,101.92000,102.74000,100.59000,102.18000,84.20100,1.52%,6898677 +2018-04-04,99.98000,104.57000,99.81000,104.21000,85.87400,1.99%,4514965 +2018-04-05,103.83000,104.01000,100.87000,102.24000,84.25100,-1.89%,5477432 +2018-04-06,100.97000,102.34000,99.02000,99.46000,81.96000,-2.72%,5095651 +2018-04-09,100.04000,102.89000,99.60000,99.81000,82.24800,0.35%,5840886 +2018-04-10,101.67000,103.07000,100.63000,102.36000,84.35000,2.55%,6732275 +2018-04-11,101.41000,103.09000,101.03000,102.34000,84.33300,-0.02%,3829998 +2018-04-12,103.05000,104.50000,102.93000,104.24000,85.89900,1.86%,4578309 +2018-04-13,104.95000,105.00000,101.90000,102.16000,84.18500,-2.00%,3518897 +2018-04-16,103.07000,104.19000,102.62000,103.50000,85.28900,1.31%,2831533 +2018-04-17,104.09000,105.70000,103.69000,105.39000,86.84700,1.83%,4001105 +2018-04-18,105.07000,105.90000,104.08000,105.35000,86.81400,-0.04%,3554717 +2018-04-19,103.74000,103.84000,99.91000,101.29000,83.46800,-3.85%,8624892 +2018-04-20,100.96000,101.63000,98.87000,99.96000,82.37200,-1.31%,7858035 +2018-04-23,100.59000,100.59000,98.02000,98.09000,80.83100,-1.87%,5934234 +2018-04-24,99.76000,101.22000,97.39000,98.42000,81.10300,0.34%,8420271 +2018-04-25,101.46000,104.25000,99.76000,103.00000,84.87700,4.65%,12696034 +2018-04-26,104.02000,104.32000,102.20000,102.72000,84.64600,-0.27%,6672907 +2018-04-27,103.17000,103.39000,100.87000,102.51000,84.47300,-0.20%,5114670 +2018-04-30,102.93000,104.23000,101.33000,101.43000,83.58300,-1.05%,5592689 +2018-05-01,101.10000,103.47000,100.70000,103.40000,85.20700,1.94%,4234729 +2018-05-02,103.28000,104.22000,101.87000,102.96000,84.84400,-0.43%,5345035 +2018-05-03,101.70000,104.30000,100.35000,103.60000,85.37200,0.62%,4788854 +2018-05-04,102.50000,104.75000,101.86000,104.69000,86.78100,1.05%,6167996 +2018-05-07,104.99000,105.17000,103.97000,104.51000,86.63200,-0.17%,4113778 +2018-05-08,104.55000,108.00000,104.06000,105.46000,87.41900,0.91%,5496502 +2018-05-09,106.00000,107.67000,105.71000,107.54000,89.14300,1.97%,5131592 +2018-05-10,108.15000,110.04000,107.81000,109.97000,91.15800,2.26%,4376505 +2018-05-11,109.62000,110.74000,109.00000,109.25000,90.56100,-0.65%,3583533 +2018-05-14,109.73000,111.00000,109.70000,110.64000,91.71300,1.27%,4120362 +2018-05-15,109.99000,110.86000,108.35000,109.21000,90.52800,-1.29%,4336713 +2018-05-16,109.75000,111.57000,109.04000,111.40000,92.34300,2.01%,3898161 +2018-05-17,110.71000,111.66000,110.03000,110.33000,91.45600,-0.96%,3792819 +2018-05-18,109.92000,111.07000,109.28000,110.54000,91.63000,0.19%,4239567 +2018-05-21,111.71000,112.28000,109.88000,110.41000,91.52200,-0.12%,5199500 +2018-05-22,111.05000,111.83000,110.69000,110.86000,91.89500,0.41%,2999608 +2018-05-23,109.49000,111.08000,108.90000,111.07000,92.06900,0.19%,3123547 +2018-05-24,110.99000,111.20000,109.58000,110.75000,91.80400,-0.29%,2855520 +2018-05-25,110.64000,111.76000,110.55000,111.56000,92.47600,0.73%,4100151 +2018-05-29,110.64000,111.76000,110.01000,110.94000,91.96200,-0.56%,3492823 +2018-05-30,111.34000,112.36000,111.04000,111.85000,92.71600,0.82%,3621826 +2018-05-31,112.00000,112.88000,111.50000,111.91000,92.76600,0.05%,6582077 +2018-06-01,112.55000,114.80000,112.32000,114.80000,95.16100,2.58%,4728383 +2018-06-04,114.74000,116.38000,114.31000,115.74000,95.94000,0.82%,3905744 +2018-06-05,116.69000,117.93000,115.83000,117.66000,97.53200,1.66%,5366553 +2018-06-06,117.57000,118.12000,116.91000,118.11000,97.90500,0.38%,4015442 +2018-06-07,118.35000,118.48000,116.14000,117.24000,97.18400,-0.74%,6985116 +2018-06-08,116.29000,116.67000,115.35000,115.74000,95.94000,-1.28%,4948563 +2018-06-11,115.00000,115.83000,114.48000,115.28000,95.55900,-0.40%,3741296 +2018-06-12,115.49000,115.77000,114.58000,115.41000,95.66700,0.11%,3269123 +2018-06-13,115.50000,115.61000,113.79000,114.00000,94.49800,-1.22%,4948571 +2018-06-14,114.86000,115.54000,113.97000,114.72000,95.09500,0.63%,2941184 +2018-06-15,114.87000,116.02000,113.87000,115.89000,96.06500,1.02%,7027646 +2018-06-18,114.60000,114.93000,113.03000,114.39000,94.82100,-1.29%,3170574 +2018-06-19,112.75000,113.91000,112.20000,113.66000,94.21600,-0.64%,3486518 +2018-06-20,114.41000,115.11000,113.57000,114.24000,94.69700,0.51%,3454806 +2018-06-21,114.38000,114.50000,111.61000,112.11000,92.93100,-1.86%,3480145 +2018-06-22,112.75000,113.22000,111.41000,112.38000,93.15500,0.24%,3822597 +2018-06-25,110.96000,111.00000,108.61000,110.19000,91.34000,-1.95%,5331154 +2018-06-26,110.63000,112.01000,110.13000,111.51000,92.43400,1.20%,4001893 +2018-06-27,112.18000,112.50000,108.77000,108.78000,90.17100,-2.45%,4364895 +2018-06-28,108.23000,109.60000,107.45000,109.10000,90.43600,0.29%,4198780 +2018-06-29,109.79000,111.55000,109.62000,110.25000,91.39000,1.05%,5343292 +2018-07-02,108.94000,110.33000,108.38000,110.24000,91.38100,-0.01%,3392524 +2018-07-03,110.61000,111.29000,108.74000,108.91000,90.27900,-1.21%,2201492 +2018-07-05,109.84000,111.65000,109.41000,111.51000,92.43400,2.39%,4097689 +2018-07-06,111.56000,112.93000,110.83000,112.71000,93.42900,1.08%,3419735 +2018-07-09,113.40000,113.50000,110.84000,112.09000,92.91500,-0.55%,3657979 +2018-07-10,112.63000,114.05000,112.38000,113.73000,94.27400,1.46%,4512841 +2018-07-11,113.29000,113.79000,111.52000,111.76000,92.64100,-1.73%,5000193 +2018-07-12,113.24000,116.69000,113.06000,115.84000,96.02300,3.65%,5818733 +2018-07-13,115.53000,115.98000,114.83000,115.14000,95.44300,-0.60%,2715830 +2018-07-16,114.91000,115.49000,114.42000,114.56000,94.96200,-0.50%,3013880 +2018-07-17,113.67000,115.86000,113.20000,115.80000,95.99000,1.08%,3915077 +2018-07-18,115.50000,116.95000,114.14000,115.68000,95.89100,-0.10%,5491924 +2018-07-19,115.53000,115.66000,114.23000,114.59000,94.98700,-0.94%,5013928 +2018-07-20,114.97000,115.73000,114.24000,115.00000,95.32700,0.36%,4359113 +2018-07-23,114.35000,114.83000,113.04000,114.67000,95.05300,-0.29%,3052841 +2018-07-24,115.06000,116.46000,113.35000,113.80000,94.33200,-0.76%,4286663 +2018-07-25,113.40000,114.39000,110.03000,113.22000,93.85200,-0.51%,8222143 +2018-07-26,113.95000,114.46000,112.94000,113.30000,93.91800,0.07%,5520420 +2018-07-27,113.30000,114.29000,112.02000,112.60000,93.33800,-0.62%,4343912 +2018-07-30,111.99000,112.37000,110.70000,110.91000,92.45100,-1.50%,4422499 +2018-07-31,111.99000,112.59000,110.92000,111.32000,92.79200,0.37%,5206264 +2018-08-01,111.16000,111.98000,110.33000,111.00000,92.52600,-0.29%,5302979 +2018-08-02,110.15000,113.00000,110.00000,112.21000,93.53400,1.09%,4516692 +2018-08-03,112.33000,112.98000,111.93000,112.84000,94.05900,0.56%,3337888 +2018-08-06,112.28000,113.52000,112.12000,113.11000,94.28400,0.24%,2970787 +2018-08-07,113.77000,115.81000,113.34000,115.76000,96.49300,2.34%,5234502 +2018-08-08,115.66000,116.61000,115.16000,116.16000,96.82700,0.35%,2890833 +2018-08-09,116.00000,116.09000,114.03000,114.34000,95.31000,-1.57%,3505245 +2018-08-10,111.74000,112.32000,109.35000,110.09000,91.76700,-3.72%,7652937 +2018-08-13,110.56000,111.44000,109.84000,109.94000,91.64200,-0.14%,3989754 +2018-08-14,110.67000,110.99000,109.86800,110.34000,91.97600,0.36%,3109606 +2018-08-15,109.24000,110.08000,108.35000,109.60000,91.35900,-0.67%,3532643 +2018-08-16,110.12000,110.54000,109.08000,109.40000,91.19200,-0.18%,2916321 +2018-08-17,108.87000,109.98000,107.01000,109.64000,91.39200,0.22%,3744803 +2018-08-20,109.75000,109.80000,108.54000,109.03000,90.88400,-0.56%,3238201 +2018-08-21,109.50000,111.75000,109.34000,111.51000,92.95100,2.27%,4714728 +2018-08-22,110.64000,112.69000,109.27000,112.19000,93.51800,0.61%,3999219 +2018-08-23,112.18000,113.66000,112.16000,112.40000,93.69300,0.19%,3038746 +2018-08-24,112.96000,113.79000,112.34000,113.64000,94.72600,1.10%,3191880 +2018-08-27,114.65000,115.66000,114.15000,115.25000,96.06800,1.42%,3686155 +2018-08-28,115.74000,116.07000,114.66000,115.02000,95.87700,-0.20%,3214435 +2018-08-29,115.41000,115.78000,114.86000,115.47000,96.25200,0.39%,5113913 +2018-08-30,114.92000,115.36000,112.49000,112.58000,93.84300,-2.50%,5688612 +2018-08-31,112.63000,113.43000,111.86000,112.40000,93.69300,-0.16%,6550289 +2018-09-04,111.02000,112.66000,110.65000,112.54000,93.80900,0.12%,6160284 +2018-09-05,112.38000,112.95000,110.85000,111.13000,92.63400,-1.25%,5369277 +2018-09-06,110.99000,111.74000,110.34000,110.89000,92.43400,-0.22%,4813091 +2018-09-07,110.45000,111.00000,108.25000,108.46000,90.40800,-2.19%,5349260 +2018-09-10,109.17000,109.48000,107.49000,108.32000,90.29200,-0.13%,5138926 +2018-09-11,108.06000,108.15000,105.91000,106.05000,88.40000,-2.10%,8165577 +2018-09-12,105.00000,105.00000,102.25000,104.54000,87.14100,-1.42%,10182325 +2018-09-13,105.15000,106.92000,104.60000,105.72000,88.12400,1.13%,6311079 +2018-09-14,105.96000,107.16000,105.13000,105.36000,87.82400,-0.34%,6484969 +2018-09-17,105.29000,105.67000,103.35000,103.70000,86.44100,-1.58%,5598298 +2018-09-18,104.03000,105.89000,103.96000,104.91000,87.44900,1.17%,5654930 +2018-09-19,105.12000,107.51000,105.10000,107.37000,89.50000,2.34%,6588931 +2018-09-20,107.88000,108.98000,107.80000,108.49000,90.43300,1.04%,5562474 +2018-09-21,110.50000,110.90000,109.54000,110.05000,91.73400,1.44%,10924000 +2018-09-24,109.01000,110.32000,108.36000,109.80000,91.52500,-0.23%,3531215 +2018-09-25,109.25000,109.56000,106.81000,107.55000,89.65000,-2.05%,6523804 +2018-09-26,107.48000,108.22000,105.98000,106.22000,88.54100,-1.24%,6478602 +2018-09-27,106.44000,107.68000,106.12000,107.29000,89.43300,1.01%,4704201 +2018-09-28,107.22000,107.46000,106.06000,107.29000,89.43300,,4556399 +2018-10-01,107.67000,108.62000,107.43000,107.74000,89.80800,0.42%,3666125 +2018-10-02,107.25000,109.85000,107.25000,108.46000,90.40800,0.67%,4718447 +2018-10-03,109.03000,109.20000,107.41000,108.18000,90.17500,-0.26%,5353386 +2018-10-04,107.32000,107.53000,104.86000,105.87000,88.24900,-2.14%,5846706 +2018-10-05,105.55000,105.93000,101.76000,103.28000,86.09100,-2.45%,8778800 +2018-10-08,102.22000,103.11000,101.17000,101.93000,84.96500,-1.31%,7458472 +2018-10-09,101.93000,103.15000,101.55000,102.87000,85.74900,0.92%,6041658 +2018-10-10,100.56000,101.64000,98.81000,99.24000,82.72300,-3.53%,11243686 +2018-10-11,100.50000,102.01000,99.01000,99.53000,82.96500,0.29%,10100380 +2018-10-12,102.45000,102.45000,99.63000,101.09000,84.26500,1.57%,6889095 +2018-10-15,99.70000,100.49000,98.63000,99.43000,82.88100,-1.64%,6637414 +2018-10-16,100.32000,102.36000,99.69000,102.15000,85.14900,2.74%,5894105 +2018-10-17,102.90000,103.17000,100.98000,101.54000,84.64000,-0.60%,5061383 +2018-10-18,101.50000,101.50000,98.75000,99.54000,82.97300,-1.97%,9668284 +2018-10-19,99.15000,100.42000,97.30000,98.26000,81.90600,-1.29%,10492546 +2018-10-22,98.65000,100.47000,98.41000,99.72000,83.12300,1.49%,6881459 +2018-10-23,97.18000,100.47000,95.21000,100.25000,83.56500,0.53%,13925948 +2018-10-24,93.25000,96.98000,91.50000,92.01000,76.69600,-8.22%,25121678 +2018-10-25,92.26000,93.48000,90.80000,91.77000,76.49600,-0.26%,21038879 +2018-10-26,89.69000,92.07000,87.90000,90.56000,75.48800,-1.32%,15855206 +2018-10-29,93.08000,93.51000,88.52000,90.18000,75.17100,-0.42%,9869445 +2018-10-30,90.09000,93.14000,89.72000,92.99000,78.15500,3.12%,8734290 +2018-10-31,94.00000,94.43000,92.76000,92.83000,78.02100,-0.17%,10301104 +2018-11-01,93.38000,97.99000,93.00000,97.60000,82.03000,5.14%,10972488 +2018-11-02,97.76000,97.90000,93.85000,95.06000,79.89500,-2.60%,10088028 +2018-11-05,94.91000,96.02000,94.25000,95.66000,80.39900,0.63%,6189403 +2018-11-06,95.47000,97.24000,95.00000,97.14000,81.64300,1.55%,5413092 +2018-11-07,97.80000,97.97000,96.35000,97.20000,81.69300,0.06%,5525735 +2018-11-08,96.26000,98.79000,96.24000,98.48000,82.76900,1.32%,5948258 +2018-11-09,98.11000,98.13000,95.84000,96.10000,80.76900,-2.42%,6256483 +2018-11-12,95.04000,95.14000,93.07000,93.47000,78.55800,-2.74%,8688663 +2018-11-13,94.11000,96.17000,93.90000,94.48000,79.40700,1.08%,5930840 +2018-11-14,95.82000,96.27000,94.04000,94.70000,79.59200,0.23%,4975202 +2018-11-15,94.51000,98.43000,94.17000,97.96000,82.33200,3.44%,7689424 +2018-11-16,96.63000,98.11000,96.15000,97.85000,82.24000,-0.11%,6766952 +2018-11-19,97.50000,97.72000,94.55000,94.62000,79.52500,-3.30%,8265341 +2018-11-20,92.91000,97.90000,92.91000,96.84000,81.39100,2.35%,8230234 +2018-11-21,97.75000,98.07000,95.85000,96.13000,80.79400,-0.73%,6437734 +2018-11-23,95.37000,96.00000,95.08000,95.10000,79.92800,-1.07%,2066233 +2018-11-26,96.41000,96.67000,95.32000,96.38000,81.00400,1.35%,4687410 +2018-11-27,95.49000,96.99000,95.39000,96.28000,80.92000,-0.10%,5044677 +2018-11-28,96.70000,98.29000,95.18000,98.26000,82.58400,2.06%,5659370 +2018-11-29,97.99000,98.48000,97.33000,97.43000,81.88700,-0.84%,5938028 +2018-11-30,97.78000,99.89000,96.92000,99.85000,83.92100,2.48%,8685996 +2018-12-03,102.50000,102.58000,100.45000,101.17000,85.03000,1.32%,7828534 +2018-12-04,100.76000,101.08000,95.96000,96.11000,80.77700,-5.00%,7487146 +2018-12-06,94.11000,97.37000,93.68000,97.32000,81.79400,1.26%,7329294 +2018-12-07,96.67000,97.03000,92.24000,92.38000,77.64200,-5.08%,8837829 +2018-12-10,92.44000,94.35000,91.97000,93.80000,78.83600,1.54%,7549541 +2018-12-11,95.76000,96.60000,94.50000,94.54000,79.45800,0.79%,9942452 +2018-12-12,96.79000,97.37000,95.60000,95.81000,80.52500,1.34%,4945215 +2018-12-13,96.24000,96.61000,95.10000,95.84000,80.55000,0.03%,3647485 +2018-12-14,94.66000,95.99000,94.23000,94.26000,79.22200,-1.65%,6318260 +2018-12-17,94.28000,94.73000,91.48000,91.92000,77.25600,-2.48%,8260227 +2018-12-18,92.85000,95.98000,92.72000,94.54000,79.45800,2.85%,7675467 +2018-12-19,94.34000,94.91000,89.54000,90.53000,76.08700,-4.24%,9854456 +2018-12-20,90.77000,91.38000,89.20000,90.09000,75.71800,-0.49%,9235015 +2018-12-21,90.45000,93.32000,89.87000,90.41000,75.98700,0.36%,14349185 +2018-12-24,90.00000,90.55000,87.76000,87.80000,73.79300,-2.89%,5621558 +2018-12-26,88.80000,93.03000,87.70000,92.98000,78.14700,5.90%,8075508 +2018-12-27,91.36000,93.88000,90.55000,93.81000,78.84400,0.89%,5882262 +2018-12-28,94.06000,95.75000,93.08000,93.81000,78.84400,,5022224 +2018-12-31,94.51000,95.18000,93.72000,94.50000,79.42400,0.74%,4113248 +2019-01-02,92.76000,95.25000,92.46000,94.45000,79.38200,-0.05%,6478750 +2019-01-03,91.83000,92.79000,88.68000,88.88000,74.70100,-5.90%,11667534 +2019-01-04,89.93000,93.38000,89.47000,92.90000,78.07900,4.52%,7707593 +2019-01-07,92.80000,95.22000,92.36000,94.50000,79.42400,1.72%,5023940 +2019-01-08,95.26000,95.64000,93.03000,94.38000,79.32300,-0.13%,5863487 +2019-01-09,95.05000,96.49000,94.72000,96.24000,80.88700,1.97%,6909388 +2019-01-10,95.76000,97.94000,95.47000,97.72000,82.13000,1.54%,6748468 +2019-01-11,97.03000,99.07000,96.81000,98.59000,82.86200,0.89%,4738834 +2019-01-14,97.31000,97.82000,95.99000,96.33000,80.96200,-2.29%,5060073 +2019-01-15,96.99000,98.04000,96.64000,97.63000,82.05500,1.35%,4690762 +2019-01-16,97.68000,98.11000,97.03000,97.17000,81.66800,-0.47%,4559511 +2019-01-17,96.12000,98.44000,95.85000,97.54000,81.97900,0.38%,6872326 +2019-01-18,98.44000,99.98000,97.94000,99.42000,83.55900,1.93%,6677152 +2019-01-22,98.43000,98.43000,95.82000,96.62000,81.20600,-2.82%,11068571 +2019-01-23,96.87000,97.37000,94.81000,95.49000,80.25600,-1.17%,10298749 +2019-01-24,97.96000,102.51000,97.80000,102.09000,85.80300,6.91%,14260250 +2019-01-25,102.82000,104.87000,102.72000,104.41000,87.75300,2.27%,11041665 +2019-01-28,101.88000,104.13000,101.76000,102.68000,86.29900,-1.66%,7292665 +2019-01-29,102.86000,103.47000,101.31000,101.35000,85.18100,-1.30%,6153051 +2019-01-30,101.68000,102.63000,100.18000,102.14000,86.49200,0.78%,6430201 +2019-01-31,101.02000,101.79000,100.17000,100.68000,85.25600,-1.43%,8272298 +2019-02-01,100.55000,102.06000,100.26000,101.99000,86.36500,1.30%,5615010 +2019-02-04,101.98000,102.34000,101.07000,101.80000,86.20500,-0.19%,5761238 +2019-02-05,102.21000,102.40000,100.98000,102.32000,86.64500,0.51%,6372203 +2019-02-06,104.26000,106.89000,104.05000,106.48000,90.16800,4.07%,9907792 +2019-02-07,105.10000,105.58000,103.14000,103.86000,87.94900,-2.46%,7045717 +2019-02-08,102.45000,104.81000,102.14000,104.55000,88.53300,0.66%,5392365 +2019-02-11,104.71000,105.45000,104.25000,104.76000,88.71100,0.20%,4552957 +2019-02-12,105.93000,106.58000,105.75000,106.44000,90.13400,1.60%,5316797 +2019-02-13,106.79000,108.12000,106.66000,107.15000,90.73500,0.67%,5965153 +2019-02-14,106.78000,108.39000,106.43000,106.97000,90.58200,-0.17%,3438799 +2019-02-15,107.83000,107.87000,106.69000,107.57000,91.09100,0.56%,3604287 +2019-02-19,107.11000,107.89000,106.61000,107.28000,90.84500,-0.27%,3188034 +2019-02-20,107.72000,108.46000,107.24000,107.94000,91.40400,0.62%,3692839 +2019-02-21,106.97000,107.75000,106.20000,106.64000,90.30300,-1.20%,3933507 +2019-02-22,107.90000,108.38000,106.64500,107.31000,90.87000,0.63%,4392946 +2019-02-25,109.00000,109.49000,107.83000,108.19000,91.61600,0.82%,5750194 +2019-02-26,108.15000,108.17000,106.83000,107.27000,90.83700,-0.85%,3740067 +2019-02-27,106.42000,106.42000,104.71000,105.71000,89.51600,-1.45%,4395846 +2019-02-28,105.18000,105.84000,104.81000,105.78000,89.57500,0.07%,5465836 +2019-03-01,106.86000,107.09000,105.78000,106.76000,90.40500,0.93%,4164222 +2019-03-04,107.46000,108.13000,106.00000,107.40000,90.94700,0.60%,3278524 +2019-03-05,107.67000,107.79000,106.52000,106.57000,90.24400,-0.77%,4008599 +2019-03-06,106.60000,106.75000,105.26000,105.42000,89.27000,-1.08%,3567995 +2019-03-07,104.85000,105.72000,103.68000,104.95000,88.87200,-0.45%,5430954 +2019-03-08,103.69000,105.11000,103.35000,104.86000,88.79600,-0.09%,5180808 +2019-03-11,105.16000,106.90000,105.00000,106.45000,90.14200,1.52%,3319776 +2019-03-12,106.85000,107.05000,105.76000,106.52000,90.20100,0.07%,3047157 +2019-03-13,107.16000,108.29000,106.66000,107.58000,91.09900,1.00%,3911091 +2019-03-14,107.26000,107.68000,105.97000,107.10000,90.69300,-0.45%,5393705 +2019-03-15,108.00000,110.80000,107.99000,110.74000,93.77500,3.40%,13932276 +2019-03-18,110.05000,111.14000,108.92000,109.81000,92.98700,-0.84%,4408856 +2019-03-19,110.58000,110.80000,109.55000,110.02000,93.16500,0.19%,3592073 +2019-03-20,110.14000,110.90000,109.03000,109.63000,92.83500,-0.35%,3829383 +2019-03-21,110.01000,112.98000,109.95000,112.22000,95.02800,2.36%,5772737 +2019-03-22,111.72000,112.41000,109.53000,109.68000,92.87700,-2.26%,3773458 +2019-03-25,108.13000,109.22000,106.26000,107.11000,90.70100,-2.34%,5479123 +2019-03-26,108.28000,108.75000,107.39000,108.33000,91.73400,1.14%,3085484 +2019-03-27,108.39000,108.83000,105.45000,105.97000,89.73600,-2.18%,4797151 +2019-03-28,105.99000,106.40000,103.63000,104.91000,88.83800,-1.00%,5386431 +2019-03-29,106.05000,106.63000,105.36000,106.07000,89.82000,1.11%,4327752 +2019-04-01,107.99000,108.96000,106.93000,108.64000,91.99700,2.42%,5349756 +2019-04-02,108.97000,110.43000,108.18000,110.28000,93.38500,1.51%,7005550 +2019-04-03,111.88000,114.15000,111.40000,112.75000,95.47700,2.24%,7036692 +2019-04-04,112.38000,114.27000,112.36000,113.24000,95.89200,0.43%,5035582 +2019-04-05,113.81000,114.12000,113.31000,113.63000,96.22200,0.34%,3318356 +2019-04-08,113.80000,115.42000,113.32000,115.22000,97.56900,1.40%,4580757 +2019-04-09,114.55000,114.67000,113.25000,113.94000,96.48500,-1.11%,4648195 +2019-04-10,113.88000,115.19000,113.54000,114.92000,97.31500,0.86%,3013281 +2019-04-11,115.06000,115.43000,114.13000,114.88000,97.28100,-0.03%,2799289 +2019-04-12,115.78000,117.03000,115.78000,116.76000,98.87300,1.64%,4881103 +2019-04-15,116.61000,117.37000,114.02000,115.09000,97.45900,-1.43%,4265146 +2019-04-16,115.84000,116.85000,115.63000,116.37000,98.54200,1.11%,4133741 +2019-04-17,116.97000,117.85000,114.91000,115.60000,97.89000,-0.66%,6227546 +2019-04-18,116.18000,116.18000,115.13000,115.51000,97.81400,-0.08%,4195777 +2019-04-22,114.53000,115.15000,113.65000,114.95000,97.34000,-0.48%,3691404 +2019-04-23,115.40000,116.53000,114.52000,116.38000,98.55100,1.24%,7547377 +2019-04-24,115.00000,119.32000,114.85000,118.43000,100.28700,1.76%,14483915 +2019-04-25,117.84000,118.42000,115.65000,117.17000,99.22000,-1.06%,5315369 +2019-04-26,116.00000,117.25000,115.31000,117.21000,99.25400,0.03%,3582596 +2019-04-29,116.73000,117.34000,116.00000,116.70000,98.82200,-0.44%,3407667 +2019-04-30,116.88000,118.37000,116.66000,117.83000,99.77900,0.97%,4533170 +2019-05-01,118.06000,118.92000,116.20000,116.29000,98.47500,-1.31%,3335828 +2019-05-02,116.40000,118.57000,116.28000,117.46000,99.46500,1.01%,4532277 +2019-05-03,117.46000,117.97000,116.11000,117.47000,100.12600,0.01%,3689006 +2019-05-06,114.12000,116.00000,113.50000,115.86000,98.75400,-1.37%,3974309 +2019-05-07,114.00000,114.43000,112.25000,113.93000,97.10900,-1.67%,5928098 +2019-05-08,112.82000,114.75000,112.48000,112.56000,95.94100,-1.20%,4819339 +2019-05-09,110.88000,112.84000,110.20000,112.15000,95.59100,-0.36%,4817546 +2019-05-10,111.86000,113.13000,109.36000,112.60000,95.97500,0.40%,4189912 +2019-05-13,109.17000,110.35000,106.73000,107.11000,91.29600,-4.88%,7867589 +2019-05-14,108.21000,109.85000,107.88000,109.04000,92.94100,1.80%,4068204 +2019-05-15,108.00000,110.87000,107.71000,110.29000,94.00600,1.15%,4803551 +2019-05-16,108.93000,110.63000,108.10000,109.21000,93.08600,-0.98%,4690553 +2019-05-17,108.18000,109.48000,106.11000,106.79000,91.02300,-2.22%,6944146 +2019-05-20,103.09000,105.89000,103.09000,104.73000,89.26700,-1.93%,7519879 +2019-05-21,106.90000,108.00000,106.27000,107.00000,91.20200,2.17%,4977247 +2019-05-22,106.59000,107.89000,106.40000,106.78000,91.01400,-0.21%,3296952 +2019-05-23,105.78000,105.99000,104.35000,105.83000,90.20500,-0.89%,4827999 +2019-05-24,106.53000,107.49000,104.92000,105.06000,89.54800,-0.73%,2786453 +2019-05-28,105.89000,105.95000,103.15000,103.21000,87.97100,-1.76%,5707066 +2019-05-29,102.66000,104.90000,101.57000,104.15000,88.77300,0.91%,4923416 +2019-05-30,104.48000,106.10000,104.13000,105.44000,89.87200,1.24%,3365867 +2019-05-31,104.32000,106.12000,104.00000,104.31000,88.90900,-1.07%,4463299 +2019-06-03,105.04000,106.98000,104.59000,105.17000,89.64200,0.82%,4504512 +2019-06-04,107.16000,109.25000,106.35000,109.12000,93.00900,3.76%,4924740 +2019-06-05,110.00000,110.29000,107.78000,109.48000,93.31600,0.33%,3977550 +2019-06-06,109.51000,110.67000,108.79000,110.19000,93.92100,0.65%,4734078 +2019-06-07,111.14000,111.83000,110.59000,111.17000,94.75600,0.89%,5408589 +2019-06-10,111.76000,113.51000,111.00000,112.63000,96.00100,1.31%,4656767 +2019-06-11,114.31000,114.34000,111.97000,112.93000,96.25600,0.27%,4775720 +2019-06-12,112.48000,112.79000,109.98000,110.34000,94.04900,-2.29%,4105382 +2019-06-13,110.76000,111.36000,110.32000,111.18000,94.76500,0.76%,3391988 +2019-06-14,106.84000,109.05000,106.80000,107.31000,91.46600,-3.48%,7137765 +2019-06-17,107.30000,108.00000,106.55000,106.72000,90.96300,-0.55%,3655294 +2019-06-18,108.30000,111.57000,107.58000,111.04000,94.64500,4.05%,5207947 +2019-06-19,111.80000,112.30000,110.69000,111.30000,94.86700,0.23%,2745976 +2019-06-20,113.87000,114.35000,111.71000,112.71000,96.06900,1.27%,2789875 +2019-06-21,111.87000,113.37000,111.66000,112.32000,95.73600,-0.35%,5124879 +2019-06-24,112.17000,113.09000,111.82000,112.73000,96.08600,0.37%,3356248 +2019-06-25,112.91000,113.24000,111.34000,111.48000,95.02000,-1.11%,3426179 +2019-06-26,113.41000,115.02000,112.77000,114.43000,97.53500,2.65%,5308196 +2019-06-27,115.22000,116.66000,115.02000,115.86000,98.75400,1.25%,4163751 +2019-06-28,116.42000,116.83000,114.50000,114.76000,97.81600,-0.95%,6129764 +2019-07-01,117.60000,118.98000,116.24000,117.19000,99.88700,2.12%,6139541 +2019-07-02,116.99000,117.00000,115.11000,116.06000,98.92400,-0.96%,3818601 +2019-07-03,116.19000,116.40000,114.92000,115.94000,98.82200,-0.10%,2321706 +2019-07-05,114.82000,116.07000,114.37000,115.75000,98.66000,-0.16%,2915794 +2019-07-08,115.19000,115.82000,114.68000,114.93000,97.96100,-0.71%,2974544 +2019-07-09,114.60000,115.92000,114.39000,115.78000,98.68500,0.74%,2754212 +2019-07-10,116.62000,118.45000,116.19000,116.64000,99.41900,0.74%,3532036 +2019-07-11,116.60000,116.98000,115.89000,116.72000,99.48700,0.07%,3044665 +2019-07-12,117.65000,118.40000,116.66000,118.32000,100.85000,1.37%,2292511 +2019-07-15,118.50000,120.00000,118.49000,119.84000,102.14600,1.28%,4020553 +2019-07-16,118.50000,119.05000,117.54000,118.68000,101.15700,-0.97%,4588771 +2019-07-17,118.44000,118.49000,116.76000,117.18000,99.87900,-1.26%,4027860 +2019-07-18,117.49000,118.72000,117.01000,118.57000,101.06400,1.19%,2913102 +2019-07-19,118.75000,119.00000,117.04000,117.26000,99.94700,-1.10%,5596290 +2019-07-22,117.98000,118.49000,117.57000,118.18000,100.73100,0.78%,3865842 +2019-07-23,119.20000,120.35000,118.55000,120.07000,102.34200,1.60%,7146918 +2019-07-24,126.50000,129.80000,125.96000,129.00000,109.95400,7.44%,16553283 +2019-07-25,128.59000,128.80000,126.57000,127.35000,108.54700,-1.28%,8504457 +2019-07-26,127.82000,128.93000,127.31000,128.16000,109.23800,0.64%,5282341 +2019-07-29,128.20000,130.37000,127.93000,129.97000,110.78000,1.41%,6070054 +2019-07-30,128.19000,128.97000,127.49000,128.54000,110.21800,-1.10%,3487331 +2019-07-31,127.82000,128.57000,123.04000,125.01000,107.19100,-2.75%,6601558 +2019-08-01,125.60000,128.73000,123.23000,123.45000,105.85300,-1.25%,7979279 +2019-08-02,123.19000,124.35000,121.07000,121.82000,104.45600,-1.32%,7368423 +2019-08-05,119.22000,119.29000,116.22000,116.93000,100.26300,-4.01%,8689826 +2019-08-06,118.36000,119.35000,117.03000,119.00000,102.03800,1.77%,4784123 +2019-08-07,117.29000,120.99000,117.05000,120.72000,103.51200,1.45%,7726599 +2019-08-08,121.98000,124.58000,121.38000,124.31000,106.59100,2.97%,6226405 +2019-08-09,123.97000,124.32000,120.60000,120.61000,103.41800,-2.98%,5777492 +2019-08-12,119.61000,121.07000,119.47000,120.08000,102.96400,-0.44%,3728377 +2019-08-13,120.36000,124.45000,119.28000,123.34000,105.75900,2.71%,6430861 +2019-08-14,120.70000,122.21000,120.16000,120.60000,103.41000,-2.22%,4531770 +2019-08-15,121.27000,121.61000,118.73000,119.85000,102.76700,-0.62%,3427954 +2019-08-16,121.28000,123.21000,119.85000,122.82000,105.31300,2.48%,3830068 +2019-08-19,125.55000,126.36000,124.01000,124.60000,106.83900,1.45%,3244489 +2019-08-20,124.23000,125.22000,123.41000,124.31000,106.59100,-0.23%,2706448 +2019-08-21,125.50000,126.08000,124.70000,126.04000,108.07400,1.39%,3866079 +2019-08-22,126.11000,126.60000,124.19000,125.21000,107.36200,-0.66%,2997847 +2019-08-23,124.12000,125.09000,119.84000,120.29000,103.14400,-3.93%,6518079 +2019-08-26,122.46000,122.47000,120.51000,121.67000,104.32700,1.15%,3294014 +2019-08-27,122.93000,123.58000,121.53000,122.18000,104.76400,0.42%,3679726 +2019-08-28,121.37000,122.98000,120.53000,122.74000,105.24500,0.46%,2298499 +2019-08-29,124.18000,125.31000,123.39000,123.57000,105.95600,0.68%,3454599 +2019-08-30,124.83000,125.24000,123.44000,123.75000,106.11100,0.15%,2747536 +2019-09-03,123.05000,123.48000,120.67000,121.74000,104.38700,-1.62%,3913178 +2019-09-04,123.95000,124.94000,123.85000,124.59000,106.83100,2.34%,3858217 +2019-09-05,126.75000,129.01000,126.15000,126.81000,108.73400,1.78%,5330649 +2019-09-06,127.10000,127.91000,126.59000,127.09000,108.97500,0.22%,2457537 +2019-09-09,127.94000,127.94000,125.68000,127.10000,108.98300,0.01%,3813653 +2019-09-10,126.01000,127.06000,124.90000,127.04000,108.93200,-0.05%,4725625 +2019-09-11,127.00000,128.65000,126.40000,128.58000,110.25200,1.21%,4286118 +2019-09-12,129.20000,130.92000,128.37000,130.22000,111.65800,1.28%,4472948 +2019-09-13,130.47000,130.89000,129.56000,129.61000,111.13500,-0.47%,3110817 +2019-09-16,128.76000,129.48000,128.09000,128.36000,110.06300,-0.96%,3065823 +2019-09-17,128.30000,129.70000,127.62000,129.56000,111.09200,0.93%,2829346 +2019-09-18,129.56000,129.56000,127.20000,129.31000,110.87800,-0.19%,2409716 +2019-09-19,129.50000,130.26000,128.50000,128.83000,110.46600,-0.37%,2677210 +2019-09-20,128.30000,128.75000,126.22000,126.67000,108.61400,-1.68%,7624080 +2019-09-23,126.67000,128.35000,126.31000,127.77000,109.55800,0.87%,4966743 +2019-09-24,128.77000,128.81000,124.90000,125.81000,107.87700,-1.53%,4745578 +2019-09-25,125.30000,128.33000,124.53000,127.74000,109.53200,1.53%,3393744 +2019-09-26,128.28000,128.67000,126.64000,128.11000,109.84900,0.29%,3538734 +2019-09-27,129.52000,129.64000,125.86000,127.14000,109.01700,-0.76%,5263516 +2019-09-30,127.69000,129.40000,127.57000,129.24000,110.81800,1.65%,4328831 +2019-10-01,130.00000,131.80000,127.59000,128.59000,110.26100,-0.50%,5132152 +2019-10-02,127.26000,127.78000,126.22000,126.84000,108.76000,-1.36%,5379725 +2019-10-03,127.27000,129.25000,125.86000,128.70000,110.35500,1.47%,5408731 +2019-10-04,129.31000,130.31000,128.99000,130.14000,111.59000,1.12%,3936442 +2019-10-07,130.04000,130.49000,128.74000,128.85000,110.48400,-0.99%,2594250 +2019-10-08,127.42000,127.87000,123.63000,124.98000,107.16500,-3.00%,4891030 +2019-10-09,126.75000,128.18000,126.32000,127.44000,109.27500,1.97%,2933364 +2019-10-10,127.86000,129.37000,127.10000,127.73000,109.52300,0.23%,4161057 +2019-10-11,130.10000,131.76000,129.56000,130.09000,111.54700,1.85%,4736511 +2019-10-14,129.58000,129.94000,129.07000,129.75000,111.25500,-0.26%,2293940 +2019-10-15,130.28000,132.20000,129.79000,131.69000,112.91900,1.50%,3038067 +2019-10-16,130.83000,131.45000,129.19000,129.50000,111.04100,-1.66%,4591847 +2019-10-17,130.90000,131.39000,128.81000,130.13000,111.58100,0.49%,3004719 +2019-10-18,129.79000,130.42000,128.55000,129.46000,111.00700,-0.51%,4102938 +2019-10-21,130.74000,131.02000,129.65000,130.93000,112.26700,1.14%,3355107 +2019-10-22,130.27000,131.10000,128.23000,128.57000,110.24400,-1.80%,5897940 +2019-10-23,116.80000,121.62000,115.87000,118.95000,101.99500,-7.48%,18571135 +2019-10-24,118.81000,120.29000,117.32000,118.41000,101.53200,-0.45%,6355642 +2019-10-25,118.51000,120.69000,118.51000,120.51000,103.33200,1.77%,4788229 +2019-10-28,121.06000,122.10000,119.24000,120.00000,102.89500,-0.42%,6429258 +2019-10-29,120.52000,120.92000,119.52000,120.29000,103.14400,0.24%,4622177 +2019-10-30,119.73000,120.07000,117.58000,117.79000,101.77200,-2.08%,5276221 +2019-10-31,117.65000,118.31000,116.49000,117.99000,101.94500,0.17%,4778447 +2019-11-01,119.19000,119.59000,117.87000,118.04000,101.98800,0.04%,4430079 +2019-11-04,119.92000,121.41000,119.48000,120.97000,104.51900,2.48%,5175390 +2019-11-05,121.10000,121.73000,119.66000,119.86000,103.56000,-0.92%,3994507 +2019-11-06,119.67000,120.55000,118.86000,120.36000,103.99200,0.42%,3904664 +2019-11-07,120.94000,121.86000,119.08000,119.92000,103.61200,-0.37%,4271380 +2019-11-08,119.70000,120.14000,118.82000,120.11000,103.77600,0.16%,3804876 +2019-11-11,119.07000,119.70000,117.97000,118.08000,102.02200,-1.69%,5165647 +2019-11-12,118.18000,119.91000,118.18000,119.02000,102.83500,0.80%,4761093 +2019-11-13,118.06000,118.96000,117.61000,118.42000,102.31600,-0.50%,4953304 +2019-11-14,118.19000,118.36000,116.78000,117.57000,101.58200,-0.72%,4568722 +2019-11-15,118.57000,118.76000,117.56000,118.00000,101.95300,0.37%,4496831 +2019-11-18,117.92000,118.29000,117.17000,117.89000,101.85800,-0.09%,5337778 +2019-11-19,118.48000,118.48000,116.98000,117.84000,101.81500,-0.04%,3860785 +2019-11-20,117.25000,117.70000,115.49000,116.23000,100.42400,-1.37%,4369014 +2019-11-21,116.20000,116.35000,114.59000,116.10000,100.31200,-0.11%,5447650 +2019-11-22,116.73000,117.53000,116.55000,117.01000,101.09800,0.78%,3008883 +2019-11-25,117.79000,119.47000,117.71000,119.01000,102.82600,1.71%,3726369 +2019-11-26,119.04000,119.50000,117.89000,119.13000,102.93000,0.10%,7099760 +2019-11-27,119.91000,121.81000,119.50000,121.73000,105.17600,2.18%,4878164 +2019-11-29,121.15000,121.64000,119.99000,120.21000,103.86300,-1.25%,3498895 +2019-12-02,120.12000,120.19000,117.91000,118.79000,102.63600,-1.18%,4733651 +2019-12-03,117.15000,117.97000,116.06000,117.75000,101.73700,-0.88%,6060975 +2019-12-04,119.98000,121.47000,119.41000,120.28000,103.92300,2.15%,4537688 +2019-12-05,120.57000,120.81000,119.77000,120.74000,104.32100,0.38%,3260373 +2019-12-06,121.95000,122.70000,121.88000,122.37000,105.72900,1.35%,3816004 +2019-12-09,122.26000,122.49000,121.87000,122.00000,105.40900,-0.30%,2892813 +2019-12-10,122.19000,122.99000,121.17000,121.37000,104.86500,-0.52%,4043388 +2019-12-11,121.28000,123.84000,121.20000,123.72000,106.89500,1.94%,2959929 +2019-12-12,123.80000,126.98000,123.03000,126.07000,108.92600,1.90%,5412936 +2019-12-13,125.96000,127.47000,125.39000,126.64000,109.41800,0.45%,3451955 +2019-12-16,127.58000,128.67000,127.07000,127.07000,109.79000,0.34%,4973083 +2019-12-17,127.84000,128.00000,125.97000,127.09000,109.80700,0.02%,4354331 +2019-12-18,127.39000,127.39000,126.00000,126.35000,109.16800,-0.58%,5776324 +2019-12-19,126.34000,126.48000,125.00000,126.40000,109.21100,0.04%,4256468 +2019-12-20,127.25000,129.04000,125.85000,128.95000,111.41400,2.02%,9321399 +2019-12-23,129.00000,129.17000,128.16000,128.55000,111.06900,-0.31%,3095031 +2019-12-24,128.73000,128.85000,127.89000,128.53000,111.05100,-0.02%,1403410 +2019-12-26,128.71000,128.75000,128.05000,128.48000,111.00800,-0.04%,2339864 +2019-12-27,128.86000,128.92000,128.09000,128.57000,111.08600,0.07%,1800663 +2019-12-30,128.20000,128.47000,127.04000,127.66000,110.30000,-0.71%,2283729 +2019-12-31,127.25000,128.39000,127.06000,128.29000,110.84400,0.49%,2813548 +2020-01-02,129.13000,129.61000,127.77000,129.57000,111.95000,1.00%,4307006 +2020-01-03,127.46000,129.25000,127.23000,127.85000,110.46400,-1.33%,4057223 +2020-01-06,127.06000,127.33000,125.90000,126.96000,109.69500,-0.70%,4345537 +2020-01-07,129.15000,130.90000,128.42000,129.41000,111.81200,1.93%,7186129 +2020-01-08,129.34000,130.57000,129.06000,129.76000,112.11400,0.27%,3546870 +2020-01-09,130.70000,131.74000,130.24000,131.33000,113.47100,1.21%,3528081 +2020-01-10,131.81000,131.81000,129.82000,130.00000,112.32100,-1.01%,3234039 +2020-01-13,130.57000,130.74000,129.77000,129.95000,112.27800,-0.04%,4301937 +2020-01-14,129.95000,131.86000,129.83000,130.67000,112.90000,0.55%,4632403 +2020-01-15,130.43000,130.43000,128.86000,129.17000,111.60400,-1.15%,3392366 +2020-01-16,130.00000,130.23000,129.35000,130.16000,112.46000,0.77%,5475961 +2020-01-17,130.76000,132.04000,130.44000,131.70000,113.79000,1.18%,5487095 +2020-01-21,131.09000,132.19000,130.58000,130.86000,113.06400,-0.64%,8381672 +2020-01-22,132.02000,135.70000,131.82000,133.34000,115.20700,1.90%,8899712 +2020-01-23,131.42000,134.41000,129.65000,134.25000,115.99300,0.68%,8598678 +2020-01-24,134.80000,135.44000,129.75000,130.52000,112.77100,-2.78%,5606800 +2020-01-27,128.65000,129.25000,126.24000,126.31000,109.13300,-3.23%,5891326 +2020-01-28,127.15000,128.31000,126.76000,128.04000,110.62800,1.37%,4397463 +2020-01-29,127.55000,128.51000,125.44000,125.49000,108.42500,-1.99%,4537551 +2020-01-30,123.22000,124.67000,122.22000,124.42000,108.27800,-0.85%,5521312 +2020-01-31,123.36000,123.64000,119.96000,120.65000,104.99700,-3.03%,5782520 +2020-02-03,121.06000,123.68000,121.06000,123.40000,107.39000,2.28%,5396697 +2020-02-04,126.00000,127.32000,125.36000,126.47000,110.06200,2.49%,4434701 +2020-02-05,128.66000,132.91000,128.66000,132.44000,115.25700,4.72%,7281760 +2020-02-06,133.00000,133.00000,131.48000,132.52000,115.32700,0.06%,3686554 +2020-02-07,131.25000,131.25000,128.51000,128.70000,112.00300,-2.88%,4331746 +2020-02-10,127.55000,129.70000,127.30000,129.65000,112.82900,0.74%,2882681 +2020-02-11,130.47000,131.98000,130.13000,130.70000,113.74300,0.81%,2986832 +2020-02-12,131.65000,132.94000,131.64000,132.42000,115.24000,1.32%,2839108 +2020-02-13,131.88000,133.39000,131.16000,132.81000,115.57900,0.29%,4268722 +2020-02-14,133.48000,133.62000,131.27000,132.21000,115.05700,-0.45%,2605266 +2020-02-18,131.10000,131.78000,130.59000,131.24000,114.21300,-0.73%,3094593 +2020-02-19,132.90000,134.30000,132.21000,133.13000,115.85800,1.44%,3931602 +2020-02-20,132.61000,133.26000,130.34000,131.47000,114.41300,-1.25%,2487936 +2020-02-21,130.76000,130.83000,127.96000,128.52000,111.84600,-2.24%,4121290 +2020-02-24,124.01000,125.26000,121.25000,121.44000,105.68400,-5.51%,7483779 +2020-02-25,122.90000,123.03000,118.02000,118.38000,103.02100,-2.52%,6347264 +2020-02-26,119.29000,120.64000,117.63000,118.79000,103.37800,0.35%,5778181 +2020-02-27,116.35000,118.49000,113.07000,113.13000,98.45300,-4.76%,8687345 +2020-02-28,109.45000,116.12000,108.61000,114.14000,99.33200,0.89%,11432756 +2020-03-02,115.16000,119.07000,113.32000,118.97000,103.53500,4.23%,7207458 +2020-03-03,118.38000,120.12000,112.21000,113.81000,99.04400,-4.34%,9217500 +2020-03-04,115.77000,119.09000,114.34000,119.05000,103.60500,4.60%,5556691 +2020-03-05,115.17000,117.21000,113.71000,114.72000,99.83600,-3.64%,6162250 +2020-03-06,111.09000,113.87000,110.14000,113.16000,98.47900,-1.36%,6386222 +2020-03-09,105.11000,110.08000,104.42000,105.04000,91.41200,-7.18%,8454636 +2020-03-10,108.83000,112.14000,104.75000,112.12000,97.57400,6.74%,9206433 +2020-03-11,109.54000,111.44000,105.79000,106.50000,92.68300,-5.01%,9636948 +2020-03-12,99.42000,104.73000,96.55000,97.53000,84.87700,-8.42%,15158498 +2020-03-13,103.31000,107.47000,98.46000,106.04000,92.28200,8.73%,16040243 +2020-03-16,95.88000,104.50000,93.09000,93.50000,81.36900,-11.83%,12389356 +2020-03-17,96.03000,107.64000,95.11000,106.15000,92.37800,13.53%,16243501 +2020-03-18,100.05000,105.82000,94.15000,100.00000,87.02600,-5.79%,16410781 +2020-03-19,99.39000,105.00000,97.12000,101.57000,88.39200,1.57%,9298541 +2020-03-20,104.50000,105.50000,97.10000,97.60000,84.93700,-3.91%,10253305 +2020-03-23,97.35000,101.96000,94.92000,98.44000,85.66800,0.86%,9680823 +2020-03-24,102.15000,105.68000,99.46000,105.36000,91.69100,7.03%,9385741 +2020-03-25,104.33000,105.83000,98.51000,99.16000,86.29500,-5.88%,11862056 +2020-03-26,99.40000,108.84000,99.01000,107.76000,93.77900,8.67%,10442996 +2020-03-27,104.00000,105.00000,100.07000,100.50000,87.46100,-6.74%,7579184 +2020-03-30,100.40000,103.44000,100.30000,102.02000,88.78400,1.51%,6950754 +2020-03-31,102.02000,103.19000,99.48000,99.93000,86.96500,-2.05%,8970003 +2020-04-01,96.10000,100.37000,96.07000,96.89000,84.32000,-3.04%,8229664 +2020-04-02,96.26000,102.22000,96.10000,102.02000,88.78400,5.29%,8353715 +2020-04-03,102.44000,103.64000,98.85000,99.98000,87.00900,-2.00%,6587405 +2020-04-06,104.58000,109.56000,103.51000,108.96000,94.82400,8.98%,7189653 +2020-04-07,111.69000,112.93000,105.83000,106.26000,92.47400,-2.48%,7762249 +2020-04-08,108.19000,110.67000,106.22000,110.17000,95.87700,3.68%,5426602 +2020-04-09,111.00000,112.21000,107.08000,107.69000,93.71800,-2.25%,5902415 +2020-04-13,105.50000,108.45000,105.30000,107.67000,93.70100,-0.02%,5209410 +2020-04-14,109.52000,111.43000,108.97000,110.95000,96.55500,3.05%,8142378 +2020-04-15,109.08000,109.14000,106.76000,107.98000,93.97100,-2.68%,5381347 +2020-04-16,109.42000,111.91000,107.81000,111.39000,96.93800,3.16%,5777685 +2020-04-17,111.61000,114.06000,110.73000,113.55000,98.81800,1.94%,6100164 +2020-04-20,111.52000,115.12000,111.30000,111.53000,97.06000,-1.78%,7957252 +2020-04-21,110.20000,110.75000,106.50000,106.84000,92.97900,-4.21%,8799824 +2020-04-22,109.68000,112.46000,108.61000,111.98000,97.45200,4.81%,10961262 +2020-04-23,111.74000,113.90000,110.18000,110.46000,96.12900,-1.36%,5374254 +2020-04-24,111.35000,114.00000,111.04000,113.93000,99.14900,3.14%,5570209 +2020-04-27,114.00000,116.24000,113.02000,115.78000,100.75900,1.62%,4728247 +2020-04-28,118.12000,119.81000,114.07000,114.24000,99.41900,-1.33%,5762275 +2020-04-29,115.93000,119.68000,115.87000,119.40000,103.90900,4.52%,4936870 +2020-04-30,117.54000,117.99000,115.19000,116.07000,101.01100,-2.79%,5781032 +2020-05-01,112.38000,113.25000,109.45000,109.71000,96.26000,-5.48%,5839885 +2020-05-04,108.92000,110.66000,107.84000,110.50000,96.95300,0.72%,4987070 +2020-05-05,111.50000,113.19000,110.80000,111.54000,97.86500,0.94%,5242554 +2020-05-06,112.40000,113.85000,111.98000,112.42000,98.63700,0.79%,3701441 +2020-05-07,113.89000,114.93000,112.62000,113.65000,99.71700,1.09%,3610293 +2020-05-08,113.96000,115.54000,112.75000,115.00000,100.90100,1.19%,4331296 +2020-05-11,113.41000,115.77000,113.41000,114.88000,100.79600,-0.10%,2723621 +2020-05-12,115.14000,115.87000,111.34000,111.69000,97.99700,-2.78%,3547084 +2020-05-13,112.92000,112.92000,107.38000,109.07000,95.69800,-2.35%,4653232 +2020-05-14,109.00000,110.44000,106.42000,110.35000,96.82100,1.17%,4396124 +2020-05-15,106.54000,108.37000,105.45000,108.24000,94.97000,-1.91%,7237711 +2020-05-18,111.18000,115.15000,110.26000,114.42000,100.39200,5.71%,6527364 +2020-05-19,114.02000,115.34000,112.53000,112.68000,98.86500,-1.52%,4595070 +2020-05-20,115.14000,118.83000,114.64000,117.48000,103.07700,4.26%,4961617 +2020-05-21,116.44000,117.33000,113.38000,113.46000,99.55000,-3.42%,4361476 +2020-05-22,113.53000,113.87000,112.32000,113.43000,99.52300,-0.03%,3061595 +2020-05-26,115.81000,117.61000,115.51000,115.73000,101.54100,2.03%,4822042 +2020-05-27,116.43000,117.97000,115.54000,117.82000,103.37500,1.81%,4079439 +2020-05-28,117.76000,118.69000,115.51000,115.87000,101.66400,-1.66%,3798358 +2020-05-29,116.81000,119.26000,115.66000,118.74000,104.18200,2.48%,5953578 +2020-06-01,117.77000,118.40000,116.83000,117.86000,103.41000,-0.74%,2842695 +2020-06-02,118.60000,122.93000,117.84000,122.67000,107.63100,4.08%,7277681 +2020-06-03,126.67000,128.47000,125.64000,127.21000,111.61400,3.70%,7650633 +2020-06-04,126.38000,129.00000,126.29000,128.58000,112.81600,1.08%,5052550 +2020-06-05,130.96000,135.68000,130.55000,131.44000,115.32500,2.22%,7788781 +2020-06-08,130.66000,133.29000,129.63000,132.86000,116.57100,1.08%,5602583 +2020-06-09,131.35000,132.91000,130.15000,132.12000,115.92200,-0.56%,4449968 +2020-06-10,132.45000,132.79000,130.99000,131.40000,115.29000,-0.54%,4005725 +2020-06-11,129.05000,129.22000,124.33000,124.61000,109.33300,-5.17%,6014011 +2020-06-12,127.27000,127.74000,122.40000,123.97000,108.77100,-0.51%,5950875 +2020-06-15,121.57000,124.53000,120.80000,124.23000,108.99900,0.21%,5152867 +2020-06-16,128.27000,129.13000,124.48000,126.11000,110.64900,1.51%,3529595 +2020-06-17,127.06000,127.87000,125.79000,126.22000,110.74500,0.09%,2934184 +2020-06-18,125.73000,126.63000,125.09000,125.98000,110.53500,-0.19%,3062581 +2020-06-19,128.06000,128.24000,123.97000,124.89000,109.57800,-0.87%,10376887 +2020-06-22,124.77000,125.46000,123.11000,125.23000,109.87700,0.27%,3677664 +2020-06-23,126.63000,128.10000,126.00000,126.62000,111.09600,1.11%,4679048 +2020-06-24,125.29000,126.80000,123.13000,123.99000,108.78900,-2.08%,4747121 +2020-06-25,124.00000,125.34000,122.35000,125.06000,109.72800,0.86%,2617173 +2020-06-26,124.63000,124.89000,122.40000,123.37000,108.24500,-1.35%,9870946 +2020-06-29,123.85000,124.95000,122.42000,124.77000,109.47300,1.13%,3540060 +2020-06-30,124.40000,127.70000,124.35000,126.97000,111.40300,1.76%,5572367 +2020-07-01,126.60000,126.86000,124.67000,124.80000,109.50000,-1.71%,4023810 +2020-07-02,126.39000,127.17000,125.02000,125.81000,110.38600,0.81%,4799661 +2020-07-06,127.51000,130.53000,126.20000,129.53000,113.65000,2.96%,4957024 +2020-07-07,128.73000,129.47000,128.25000,128.60000,112.83400,-0.72%,3778525 +2020-07-08,129.67000,129.74000,127.69000,129.26000,113.41300,0.51%,3584252 +2020-07-09,128.79000,131.99000,126.90000,130.43000,114.43900,0.91%,4977445 +2020-07-10,130.22000,131.24000,128.96000,130.53000,114.52700,0.08%,2659255 +2020-07-13,132.00000,133.59000,128.49000,128.82000,113.02700,-1.31%,4861922 +2020-07-14,127.79000,132.23000,126.71000,131.89000,115.72000,2.38%,4247456 +2020-07-15,131.43000,132.45000,130.09000,132.15000,115.94800,0.20%,3627719 +2020-07-16,130.85000,132.69000,130.51000,132.18000,115.97500,0.02%,3337688 +2020-07-17,133.51000,135.00000,132.25000,133.89000,117.47500,1.29%,4666239 +2020-07-20,134.20000,137.00000,133.19000,136.58000,119.83500,2.01%,4581782 +2020-07-21,137.09000,137.65000,135.26000,135.48000,118.87000,-0.81%,6993296 +2020-07-22,134.60000,135.18000,130.49000,132.53000,116.28200,-2.18%,10911866 +2020-07-23,133.00000,133.15000,128.32000,129.04000,113.22000,-2.63%,7793548 +2020-07-24,129.75000,131.97000,128.11000,129.63000,113.73700,0.46%,5077126 +2020-07-27,130.35000,132.33000,130.04000,132.12000,115.92200,1.92%,3874495 +2020-07-28,130.90000,131.81000,129.72000,130.13000,114.17600,-1.51%,3545276 +2020-07-29,130.93000,132.30000,130.59000,131.64000,115.50100,1.16%,2818329 +2020-07-30,128.45000,129.87000,127.74000,128.89000,113.87800,-2.09%,4146867 +2020-07-31,128.35000,128.60000,125.43000,127.55000,112.69400,-1.04%,8044132 +2020-08-03,128.15000,129.50000,127.68000,129.32000,114.25800,1.39%,4311843 +2020-08-04,129.04000,132.33000,128.71000,132.23000,116.82900,2.25%,5361540 +2020-08-05,130.50000,132.79000,130.48000,132.70000,117.24400,0.36%,4370266 +2020-08-06,132.59000,133.82000,132.03000,133.74000,118.16300,0.78%,2961770 +2020-08-07,133.74000,134.11000,132.47000,133.56000,118.00400,-0.13%,2856748 +2020-08-10,133.22000,135.81000,132.47000,135.41000,119.63800,1.39%,5526700 +2020-08-11,136.81000,138.83000,135.65000,136.04000,120.19500,0.47%,5383829 +2020-08-12,137.47000,139.14000,136.65000,138.64000,122.49200,1.91%,3073749 +2020-08-13,138.11000,138.60000,136.95000,137.15000,121.17600,-1.07%,2945103 +2020-08-14,137.73000,138.31000,137.00000,137.35000,121.35200,0.15%,2062933 +2020-08-17,137.86000,139.24000,137.63000,138.28000,122.17400,0.68%,2380365 +2020-08-18,138.96000,139.45500,138.20000,139.31000,123.08400,0.74%,2760749 +2020-08-19,139.67000,140.88000,138.03000,138.48000,122.35100,-0.60%,3803285 +2020-08-20,137.31000,139.13000,136.62000,138.57000,122.43000,0.06%,2761194 +2020-08-21,138.12000,140.49000,137.19000,140.33000,123.98500,1.27%,4382515 +2020-08-24,140.86000,141.81000,139.92000,141.02000,124.59500,0.49%,2841274 +2020-08-25,141.58000,142.21500,140.98000,141.66000,125.16000,0.45%,2840696 +2020-08-26,141.32000,142.69000,141.12000,142.45000,125.85800,0.56%,2974138 +2020-08-27,143.06000,143.23000,140.52000,141.49000,125.01000,-0.67%,2801034 +2020-08-28,141.51000,143.59000,141.10000,143.49000,126.77700,1.41%,2884765 +2020-08-31,142.65000,143.27000,141.82000,142.15000,125.59300,-0.93%,4344554 +2020-09-01,143.00000,145.06000,142.04000,144.96000,128.07600,1.98%,3564400 +2020-09-02,146.45000,148.37000,145.49000,147.64000,130.44400,1.85%,4579461 +2020-09-03,147.00000,147.44000,140.56000,141.67000,125.16900,-4.04%,5866361 +2020-09-04,140.85000,142.52000,137.71000,140.47000,124.10900,-0.85%,5251718 +2020-09-08,136.20000,138.71000,135.75000,136.04000,120.19500,-3.15%,5893677 +2020-09-09,138.21000,140.85000,137.19000,139.68000,123.41100,2.68%,5418553 +2020-09-10,139.42000,141.25000,136.22000,137.19000,121.21100,-1.78%,3985960 +2020-09-11,138.22000,139.00000,135.25000,136.37000,120.48700,-0.60%,3524401 +2020-09-14,138.31900,139.11000,137.63000,138.53000,122.39500,1.58%,3120599 +2020-09-15,139.79000,141.82000,139.36000,140.64000,124.25900,1.52%,2718779 +2020-09-16,142.09000,142.13000,139.61000,139.68000,123.41100,-0.68%,3591759 +2020-09-17,136.42000,140.53000,135.91700,140.40000,124.04700,0.52%,5646089 +2020-09-18,141.14000,141.80000,137.00000,138.66000,122.51000,-1.24%,7025924 +2020-09-21,135.87000,137.12000,134.32000,136.98000,121.02500,-1.21%,6035987 +2020-09-22,137.78000,138.82000,135.63000,138.65000,122.50100,1.22%,3213217 +2020-09-23,139.09000,139.09000,134.72000,135.16000,119.41700,-2.52%,5766588 +2020-09-24,134.12000,138.32000,134.12000,136.69000,120.76900,1.13%,2910981 +2020-09-25,135.95000,139.10000,134.75000,138.32000,122.20900,1.19%,3036028 +2020-09-28,140.22000,142.00000,139.72000,141.94000,125.40800,2.62%,3454334 +2020-09-29,142.29000,143.05300,141.20000,141.50000,125.01900,-0.31%,2747432 +2020-09-30,141.16000,144.25000,140.51500,142.79000,126.15900,0.91%,5599558 +2020-10-01,145.44000,147.22000,143.99000,144.91000,128.03200,1.48%,4431150 +2020-10-02,142.08000,143.93000,140.84000,141.09000,124.65700,-2.64%,3928603 +2020-10-05,142.29000,144.23000,141.57000,144.08000,127.29900,2.12%,3052841 +2020-10-06,143.85000,147.14000,142.97000,143.85000,127.09500,-0.16%,3418781 +2020-10-07,145.34000,147.29000,144.81000,146.75000,129.65800,2.02%,2845594 +2020-10-08,146.83000,148.31000,146.56000,148.06000,130.81500,0.89%,2323727 +2020-10-09,150.08000,151.52000,148.85000,150.91000,133.33300,1.92%,4209933 +2020-10-12,152.58000,155.76000,151.83000,154.90000,136.85800,2.64%,5147837 +2020-10-13,155.11000,155.88000,153.68000,154.49000,136.49600,-0.26%,3524030 +2020-10-14,154.50000,154.73000,152.18000,152.77000,134.97600,-1.11%,3267533 +2020-10-15,151.82000,153.05000,150.86000,152.55000,134.78200,-0.14%,2936219 +2020-10-16,153.97000,154.92000,152.73000,153.12000,135.28600,0.37%,4600667 +2020-10-19,153.28000,154.92000,150.26000,150.76000,133.20000,-1.54%,4225352 +2020-10-20,151.79000,152.24000,149.68500,150.83000,133.26200,0.05%,3919125 +2020-10-21,149.10000,149.46000,144.66000,146.13000,129.11000,-3.12%,6700591 +2020-10-22,146.82000,148.88000,145.83000,148.22000,130.95600,1.43%,3167621 +2020-10-23,148.42000,150.00000,148.32000,149.96000,132.49400,1.17%,3509434 +2020-10-26,148.20000,148.50000,144.22000,145.95000,128.95100,-2.67%,4290788 +2020-10-27,147.63000,148.33000,146.54900,147.12000,129.98400,0.80%,4102600 +2020-10-28,144.70000,145.86000,141.76000,143.00000,126.34400,-2.80%,7413559 +2020-10-29,141.69000,147.31000,141.33000,146.19000,130.06400,2.23%,5600383 +2020-10-30,145.00000,145.95000,142.53000,144.59000,128.64000,-1.09%,5427118 +2020-11-02,146.46000,146.90000,144.22000,145.60000,129.53900,0.70%,3756552 +2020-11-03,146.86000,148.59000,146.66000,147.30000,131.05200,1.17%,3588577 +2020-11-04,150.80000,153.50000,148.44000,152.03000,135.26000,3.21%,5015699 +2020-11-05,154.84000,156.30000,154.15000,155.56000,138.40000,2.32%,4638073 +2020-11-06,156.04600,158.21000,154.94000,157.74000,140.34000,1.40%,4217915 +2020-11-09,162.00000,164.63000,156.06000,156.22000,138.98800,-0.96%,5308637 +2020-11-10,155.38000,156.35000,151.02000,151.49000,134.77900,-3.03%,5697945 +2020-11-11,154.93500,155.94000,153.64000,155.70000,138.52500,2.78%,3497169 +2020-11-12,156.02000,156.93000,153.66000,154.50000,137.45700,-0.77%,2607087 +2020-11-13,156.64000,157.98000,155.16000,156.65000,139.37000,1.39%,2439811 +2020-11-16,157.26600,159.38500,156.62000,158.31000,140.84700,1.06%,3456499 +2020-11-17,157.39000,158.31000,155.18000,155.50000,138.34700,-1.77%,3526734 +2020-11-18,155.74000,156.34000,153.41000,153.55000,136.61200,-1.25%,2998439 +2020-11-19,153.12000,157.43000,152.71000,157.27000,139.92200,2.42%,2465531 +2020-11-20,157.32000,158.75000,156.55000,156.82000,139.52100,-0.29%,3012972 +2020-11-23,156.89800,158.71000,155.14000,157.42000,140.05500,0.38%,2803289 +2020-11-24,158.62000,159.46000,156.69000,159.35000,141.77200,1.23%,4761434 +2020-11-25,159.55000,160.02000,157.26000,157.60000,140.21500,-1.10%,3543903 +2020-11-27,159.38000,160.29000,158.78000,158.99000,141.45200,0.88%,3084389 +2020-11-30,159.23000,161.51000,157.72000,161.25000,143.46300,1.42%,4845192 +2020-12-01,162.63000,164.33000,161.63000,163.49000,145.45600,1.39%,4474259 +2020-12-02,162.79000,163.57500,161.82000,162.72000,144.77100,-0.47%,4212255 +2020-12-03,163.16000,164.56000,161.60000,161.98000,144.11200,-0.45%,4778646 +2020-12-04,163.01000,166.60000,162.52000,166.52000,148.15100,2.80%,3741574 +2020-12-07,166.37000,166.45000,165.23500,166.29000,147.94700,-0.14%,4645586 +2020-12-08,166.30000,167.24000,165.00000,166.68000,148.29400,0.23%,3259883 +2020-12-09,164.80000,166.47000,161.96000,162.76000,144.80600,-2.35%,5594021 +2020-12-10,162.16000,162.87000,160.78000,162.00000,144.13000,-0.47%,5597283 +2020-12-11,160.61000,161.95000,159.63000,160.61000,142.89300,-0.86%,4145765 +2020-12-14,161.45000,162.75000,159.99000,160.12000,142.45700,-0.31%,5994265 +2020-12-15,162.02000,162.73000,161.21000,162.38000,144.46800,1.41%,5732166 +2020-12-16,162.94000,163.36000,160.92000,162.12000,144.23700,-0.16%,3148110 +2020-12-17,162.91000,163.01000,161.41000,162.69000,144.74400,0.35%,5253382 +2020-12-18,163.37000,164.61000,162.10000,164.07000,145.97200,0.85%,7072582 +2020-12-21,161.55000,162.80000,159.56000,162.43000,144.51300,-1.00%,3077337 +2020-12-22,162.19000,163.46000,162.06000,162.52000,144.59300,0.06%,2645599 +2020-12-23,162.20000,163.23000,160.81000,160.98000,143.22200,-0.95%,2012454 +2020-12-24,160.72000,161.85000,160.48000,161.64000,143.81000,0.41%,1044396 +2020-12-28,163.76500,163.76500,161.00000,161.47000,143.65800,-0.11%,2117778 +2020-12-29,161.96000,162.68000,160.57000,161.18000,143.40000,-0.18%,2433694 +2020-12-30,161.89000,163.12500,161.76000,162.70000,144.75300,0.94%,2213785 +2020-12-31,162.87000,164.39000,161.89000,164.13000,146.02500,0.88%,2906171 +2021-01-04,164.60000,167.84000,160.75500,162.22000,144.32600,-1.16%,4659971 +2021-01-05,161.70000,163.53000,161.28000,163.41000,145.38400,0.73%,4734166 +2021-01-06,162.30000,167.45000,162.07000,164.22000,146.10500,0.50%,5254431 +2021-01-07,165.33000,168.70000,164.82000,167.94000,149.41500,2.27%,5673709 +2021-01-08,171.11500,172.75000,168.86000,171.16000,152.28000,1.92%,4556506 +2021-01-11,170.24000,172.04000,169.14000,171.31000,152.41300,0.09%,4553836 +2021-01-12,171.29000,173.66000,170.97000,172.30000,153.29400,0.58%,3403076 +2021-01-13,172.29000,172.85000,170.87000,171.41000,152.50200,-0.52%,2953892 +2021-01-14,171.10000,172.54000,170.35000,171.71000,152.76900,0.18%,3416354 +2021-01-15,170.98000,171.09000,167.57000,169.19000,150.52700,-1.47%,3734645 +2021-01-19,171.18500,174.70000,171.18500,174.19000,154.97500,2.96%,6278012 +2021-01-20,174.84200,175.18000,172.79000,173.33000,154.21000,-0.49%,4329529 +2021-01-21,174.42000,175.46700,172.11000,175.10000,155.78500,1.02%,3584673 +2021-01-22,174.49000,175.45000,172.75000,172.81000,153.74800,-1.31%,3737120 +2021-01-25,173.36500,174.57000,170.68000,172.92000,153.84500,0.06%,5401881 +2021-01-26,172.07000,174.28000,171.30000,171.47000,152.55500,-0.84%,5341850 +2021-01-27,166.44500,167.61900,162.03600,162.93000,144.95700,-4.98%,10011230 +2021-01-28,167.88000,171.10000,165.14000,169.23000,150.56200,3.87%,6796641 +2021-01-29,166.65000,168.00000,164.02000,165.69000,148.32000,-2.09%,5969788 +2021-02-01,167.36000,173.00000,167.02000,172.46000,154.38100,4.09%,5715619 +2021-02-02,173.05000,175.70000,172.01000,174.75000,156.43100,1.33%,4857958 +2021-02-03,174.78400,175.26300,168.50000,168.58000,150.90700,-3.53%,5019216 +2021-02-04,169.96000,172.12000,168.05700,172.00000,153.96900,2.03%,3519812 +2021-02-05,172.80000,173.18000,168.06000,169.93000,152.11600,-1.20%,4045138 +2021-02-08,171.34000,175.39000,170.84000,175.12000,156.76200,3.05%,4597562 +2021-02-09,174.49500,175.22000,173.33200,173.69000,155.48200,-0.82%,2765940 +2021-02-10,175.20000,176.14000,172.62000,174.36000,156.08200,0.39%,3371363 +2021-02-11,176.00000,179.65000,175.44000,179.22000,160.43200,2.79%,4775984 +2021-02-12,178.00000,179.90000,177.33000,179.64000,160.80800,0.23%,2532565 +2021-02-16,180.00000,181.80000,178.83500,180.76000,161.81100,0.62%,3887591 +2021-02-17,178.32000,180.21000,176.36000,178.53000,159.81400,-1.23%,4290864 +2021-02-18,177.43000,177.52000,174.20000,176.51000,158.00600,-1.13%,4195117 +2021-02-19,177.86000,179.57000,176.64000,178.35000,159.65300,1.04%,4248489 +2021-02-22,176.00000,176.92000,172.68000,173.09000,154.94500,-2.95%,4342198 +2021-02-23,174.17000,174.43600,168.51000,172.85000,154.73000,-0.14%,6514423 +2021-02-24,171.63000,179.77000,170.57000,179.39000,160.58400,3.78%,5100507 +2021-02-25,178.50000,178.50000,170.06000,170.53000,152.65300,-4.94%,6036750 +2021-02-26,173.28000,173.85000,169.13000,172.27000,154.21100,1.02%,5981583 +2021-03-01,174.50000,177.86000,173.09000,177.67000,159.04500,3.13%,4771643 +2021-03-02,177.57000,177.66000,174.15000,174.89000,156.55600,-1.56%,5401784 +2021-03-03,174.09000,175.62000,170.36000,170.59000,152.70700,-2.46%,4715866 +2021-03-04,170.49500,170.85000,161.67000,163.25000,146.13600,-4.30%,8318914 +2021-03-05,167.53800,168.83000,162.03000,167.94000,150.33500,2.87%,5681162 +2021-03-08,166.39000,168.27000,161.77000,162.11000,145.11600,-3.47%,6065421 +2021-03-09,167.17000,171.85000,166.29000,170.36000,152.50100,5.09%,7610263 +2021-03-10,171.65000,173.00000,169.31000,169.42000,151.65900,-0.55%,4270661 +2021-03-11,172.51000,175.60000,172.47000,174.95000,156.61000,3.26%,5002903 +2021-03-12,173.02000,174.10000,170.74500,173.57000,155.37400,-0.79%,3514616 +2021-03-15,173.47000,175.09000,171.76000,174.91000,156.57400,0.77%,3876751 +2021-03-16,176.25000,178.81000,175.83000,177.14000,158.57000,1.27%,4132604 +2021-03-17,175.44000,180.18000,174.42000,179.35000,160.54800,1.25%,4004804 +2021-03-18,176.16000,179.77000,174.24000,174.36000,156.08200,-2.78%,4214415 +2021-03-19,175.69000,178.05000,172.45000,175.98000,157.53200,0.93%,8447253 +2021-03-22,178.29000,181.69000,177.75000,180.10000,161.22000,2.34%,4476247 +2021-03-23,181.91000,182.57000,177.71000,178.78000,160.03800,-0.73%,4688580 +2021-03-24,179.99000,182.69000,178.78000,178.90000,160.14600,0.07%,5056100 +2021-03-25,177.53000,179.45000,173.75000,178.49000,159.77900,-0.23%,4878534 +2021-03-26,177.76000,188.87000,177.01000,188.20000,168.47100,5.44%,6363526 +2021-03-29,184.85000,187.70000,183.74000,186.18000,166.66200,-1.07%,4983805 +2021-03-30,188.51000,188.51000,184.62000,185.94000,166.44800,-0.13%,4458700 +2021-03-31,187.60000,190.45000,186.53000,188.99000,169.17800,1.64%,5427730 +2021-04-01,191.11000,192.54000,190.02000,192.06000,171.92600,1.62%,4581397 +2021-04-05,194.00000,197.58000,193.63000,196.93000,176.28500,2.54%,4323937 +2021-04-06,194.22000,196.84000,193.04000,194.59000,174.19100,-1.19%,3506904 +2021-04-07,194.46000,194.49000,191.51000,193.09000,172.84800,-0.77%,3678962 +2021-04-08,196.09000,196.09000,193.35000,195.20000,174.73700,1.09%,3157403 +2021-04-09,193.31000,195.56000,192.74000,195.43000,174.94300,0.12%,3127318 +2021-04-12,192.64100,194.72000,191.34000,192.43000,172.25700,-1.54%,4505091 +2021-04-13,192.14000,193.00000,189.76000,191.24000,171.19200,-0.62%,4009373 +2021-04-14,190.46000,191.50000,189.01000,190.33000,170.37700,-0.48%,3555152 +2021-04-15,191.93000,193.53000,190.82000,193.17000,172.92000,1.49%,4471900 +2021-04-16,193.66000,194.78000,191.64000,191.93000,171.81000,-0.64%,5792918 +2021-04-19,190.34500,191.10000,186.72000,187.06000,167.45000,-2.54%,5334947 +2021-04-20,186.98000,186.98000,184.28000,185.27000,165.84800,-0.96%,4258954 +2021-04-21,187.90000,189.14000,184.96000,188.90000,169.09700,1.96%,4796529 +2021-04-22,186.66000,188.79000,184.77000,185.80000,166.32200,-1.64%,3853113 +2021-04-23,187.02000,190.01000,186.51000,188.82000,169.02600,1.63%,3512433 +2021-04-26,188.86000,192.18000,187.88500,191.36000,171.29900,1.35%,3842256 +2021-04-27,191.05500,192.51000,189.78000,190.21000,170.27000,-0.60%,3864051 +2021-04-28,181.64000,184.00000,180.00000,181.82000,162.75900,-4.41%,9434237 +2021-04-29,183.63000,186.05000,182.65000,185.82000,166.34000,2.20%,4547337 +2021-04-30,182.18000,182.89600,179.13000,180.51000,162.50000,-2.86%,6193598 +2021-05-03,181.49000,181.80000,177.56000,178.79500,160.95600,-0.95%,5136070 +2021-05-04,178.26000,179.25000,175.53000,179.03000,161.16800,0.13%,5222294 +2021-05-05,181.01000,183.17500,179.47500,181.65000,163.52600,1.46%,5257339 +2021-05-06,181.93000,184.84000,179.95000,184.27000,165.88500,1.44%,4525823 +2021-05-07,186.70000,188.10000,185.42000,187.76000,169.02700,1.89%,4591506 +2021-05-10,187.29000,187.29000,181.82000,182.05000,163.88600,-3.04%,4580438 +2021-05-11,178.41000,183.53000,177.41000,183.20000,164.92100,0.63%,4641488 +2021-05-12,179.69000,180.10000,176.27000,176.60000,158.98000,-3.60%,5297959 +2021-05-13,179.99000,180.63000,177.25000,178.99000,161.13200,1.35%,4361497 +2021-05-14,180.70000,184.92000,179.50000,183.27000,164.98500,2.39%,4433534 +2021-05-17,182.25000,182.38000,178.85000,180.83000,162.78800,-1.33%,4162535 +2021-05-18,181.11000,181.86000,178.59000,178.87000,161.02400,-1.08%,3454202 +2021-05-19,175.24000,181.93000,175.00000,181.72000,163.58900,1.59%,4780154 +2021-05-20,182.28000,186.54000,182.27900,185.30000,166.81200,1.97%,5386990 +2021-05-21,186.69000,186.69000,184.14000,185.01000,166.55100,-0.16%,3682338 +2021-05-24,186.45200,189.35000,186.45200,188.69000,169.86400,1.99%,4165908 +2021-05-25,189.47000,189.68000,187.88000,188.70000,169.87300,0.01%,4270225 +2021-05-26,188.06000,189.77500,186.93000,188.36000,169.56700,-0.18%,4221629 +2021-05-27,188.74000,190.05000,187.88000,189.13000,170.26000,0.41%,10107761 +2021-05-28,190.05000,191.03000,189.27000,189.82000,170.88100,0.36%,3306624 +2021-06-01,191.38000,192.03000,188.04000,189.00000,170.14300,-0.43%,4817511 +2021-06-02,189.50000,190.86000,188.34000,190.75000,171.71800,0.93%,3137967 +2021-06-03,187.69000,187.86000,184.90000,186.00000,167.44200,-2.49%,4205441 +2021-06-04,187.78000,190.38000,187.48000,190.07000,171.10600,2.19%,3462960 +2021-06-07,189.20000,189.80000,187.66000,188.55000,169.73800,-0.80%,2726265 +2021-06-08,189.97000,189.97000,186.11000,186.93000,168.27900,-0.86%,3063666 +2021-06-09,188.09000,188.12500,186.17000,186.45000,167.84700,-0.26%,2866943 +2021-06-10,186.34000,188.90000,185.90000,188.00000,169.24300,0.83%,3188714 +2021-06-11,188.08000,188.74000,186.94000,188.67000,169.84600,0.36%,2309380 +2021-06-14,188.26000,190.35000,187.07000,190.26000,171.27700,0.84%,3360449 +2021-06-15,190.46000,190.73000,188.11500,188.61000,169.79200,-0.87%,2600234 +2021-06-16,189.91000,190.49000,186.30000,187.73000,169.00000,-0.47%,3337199 +2021-06-17,187.24000,189.53000,186.20000,187.65000,168.92700,-0.04%,3222379 +2021-06-18,186.00500,186.31000,182.50000,183.07000,164.80400,-2.44%,7535331 +2021-06-21,184.25000,186.64000,183.36000,186.11000,167.54100,1.66%,3771261 +2021-06-22,185.49000,187.28000,184.34000,187.04000,168.37800,0.50%,3299760 +2021-06-23,186.48000,187.48000,185.99000,186.10000,167.53200,-0.50%,2473274 +2021-06-24,188.05000,188.70000,187.45000,188.61000,169.79200,1.35%,2876892 +2021-06-25,188.05000,190.25000,187.35000,188.17000,169.39600,-0.23%,4639336 +2021-06-28,188.97000,192.38000,188.97000,191.53000,172.42000,1.79%,3228688 +2021-06-29,191.52000,193.01000,190.92500,192.88000,173.63600,0.70%,2108687 +2021-06-30,192.84000,193.00000,191.49000,192.30000,173.11400,-0.30%,2687656 +2021-07-01,192.02500,192.48000,190.06000,190.84000,171.79900,-0.76%,3455953 +2021-07-02,192.63200,192.80000,190.91000,192.21000,173.03300,0.72%,2390089 +2021-07-06,192.58000,192.76500,189.54500,191.20000,172.12300,-0.53%,2619753 +2021-07-07,192.77000,192.99000,188.98000,189.78000,170.84500,-0.74%,2749520 +2021-07-08,187.55500,189.30000,185.37000,188.24000,169.45900,-0.81%,3147227 +2021-07-09,188.17000,190.86500,187.00000,190.27000,171.28600,1.08%,3109182 +2021-07-12,190.55000,192.02000,190.09000,191.92000,172.77100,0.87%,4069516 +2021-07-13,191.23000,192.46000,190.71500,191.20000,172.12300,-0.38%,2695080 +2021-07-14,193.00000,194.09000,190.73000,191.28000,172.19500,0.04%,3590215 +2021-07-15,190.47000,191.28000,187.40000,188.26000,169.47700,-1.58%,4259863 +2021-07-16,189.27000,190.24000,185.73000,186.12000,167.55000,-1.14%,4337576 +2021-07-19,184.27500,186.33000,183.37000,186.24000,167.65800,0.06%,4181576 +2021-07-20,187.05600,189.18000,185.76000,187.77000,169.03600,0.82%,4287544 +2021-07-21,188.45400,194.24500,188.45400,194.24000,174.86000,3.45%,6352791 +2021-07-22,185.74000,187.66000,183.53000,183.91000,165.56100,-5.32%,12673944 +2021-07-23,184.19000,186.93000,182.16000,186.85000,169.12600,1.60%,5982992 +2021-07-26,185.35500,188.99000,185.31000,188.26000,170.40200,0.75%,4516737 +2021-07-27,187.52000,187.83500,182.23000,185.13000,167.56900,-1.66%,4649895 +2021-07-28,186.32000,187.50000,185.02000,186.85000,169.12600,0.93%,2956943 +2021-07-29,187.84000,190.45500,187.46000,189.83000,171.82300,1.59%,3062937 +2021-07-30,188.50000,190.95000,188.37000,190.62000,172.53800,0.42%,2521715 +2021-08-02,192.40000,193.60000,190.41000,190.72000,172.62800,0.05%,2922773 +2021-08-03,190.93000,191.45000,187.44000,189.34000,171.37900,-0.72%,3703460 +2021-08-04,189.89000,193.36500,189.25000,192.38000,174.13100,1.61%,3793588 +2021-08-05,193.80000,193.90000,191.59000,193.16000,174.83700,0.41%,2769531 +2021-08-06,192.37000,193.63000,192.19000,192.96000,174.65600,-0.10%,2414308 +2021-08-09,193.28000,193.53000,190.33000,190.45000,172.38400,-1.30%,2396200 +2021-08-10,190.54000,190.54000,186.82000,189.65000,171.66000,-0.42%,3497331 +2021-08-11,191.17000,191.17000,188.00000,189.50000,171.52400,-0.08%,2339370 +2021-08-12,188.85000,189.05800,186.16000,187.87000,170.04900,-0.86%,3949601 +2021-08-13,187.54000,188.78000,187.00000,188.70000,170.80000,0.44%,1920386 +2021-08-16,188.49000,189.96000,188.10000,189.85000,171.84100,0.61%,2506170 +2021-08-17,188.55000,188.74000,185.10000,186.32000,168.64600,-1.86%,3411822 +2021-08-18,185.71000,186.56000,183.56000,183.80000,166.36500,-1.35%,2862557 +2021-08-19,182.74500,185.97000,181.95500,185.04000,167.48700,0.67%,3871756 +2021-08-20,185.26000,186.16000,183.32000,184.97000,167.42400,-0.04%,3855334 +2021-08-23,185.80000,188.64000,185.57000,187.85000,170.03100,1.56%,3529034 +2021-08-24,187.92000,189.53000,187.53000,187.82000,170.00400,-0.02%,3268153 +2021-08-25,188.37000,189.12000,187.33000,188.09000,170.24800,0.14%,3163578 +2021-08-26,187.66000,188.59000,186.57000,187.97000,170.13900,-0.06%,3643709 +2021-08-27,188.40000,190.80000,188.06000,190.52000,172.44700,1.36%,2859989 +2021-08-30,191.39000,192.29000,190.70500,191.43000,173.27100,0.48%,2356491 +2021-08-31,192.10000,192.70000,189.11000,190.91000,172.80000,-0.27%,4227735 +2021-09-01,191.77500,191.78000,188.17000,188.35000,170.48300,-1.34%,4536639 +2021-09-02,189.21000,189.42000,188.04000,189.41000,171.44300,0.56%,2061416 +2021-09-03,188.67000,190.83000,188.20000,189.88000,171.86800,0.25%,2103441 +2021-09-07,189.33000,190.10000,188.48000,189.46000,171.48800,-0.22%,2295952 +2021-09-08,188.50000,189.04400,187.12000,188.80000,170.89100,-0.35%,2021629 +2021-09-09,189.66000,190.63000,188.26000,188.47000,170.59200,-0.17%,1827894 +2021-09-10,189.34000,193.44500,189.34000,190.65000,172.56500,1.16%,3331718 +2021-09-13,192.96000,194.13000,191.24000,193.98000,175.57900,1.75%,3687232 +2021-09-14,195.00000,196.34000,193.80000,195.11000,176.60200,0.58%,3239617 +2021-09-15,196.13000,197.59000,194.83000,197.50000,178.76500,1.22%,3995869 +2021-09-16,196.58500,197.34000,194.85000,196.82000,178.15000,-0.34%,2661473 +2021-09-17,197.31000,197.31000,194.60500,196.25000,177.63400,-0.29%,5819573 +2021-09-20,192.88000,193.74000,189.76000,192.59000,174.32100,-1.86%,4614316 +2021-09-21,193.96000,194.49000,190.83500,192.96000,174.65600,0.19%,3093468 +2021-09-22,194.75000,196.70000,193.74000,195.92000,177.33500,1.53%,3526368 +2021-09-23,196.30000,199.10000,195.79000,198.67000,179.82400,1.40%,2757054 +2021-09-24,197.37000,200.92000,197.12000,200.65000,181.61600,1.00%,3191769 +2021-09-27,198.23000,200.45000,197.67000,200.33000,181.32700,-0.16%,3022270 +2021-09-28,197.49000,199.11000,194.55000,194.89000,176.40300,-2.72%,4274598 +2021-09-29,194.53000,195.82000,192.10500,193.07000,174.75600,-0.93%,3436848 +2021-09-30,194.48000,194.99000,192.10000,192.21000,173.97700,-0.45%,3272316 +2021-10-01,193.43000,194.33000,190.18000,193.79000,175.40700,0.82%,2986088 +2021-10-04,193.04000,194.38000,189.03000,190.40000,172.33900,-1.75%,3934248 +2021-10-05,192.23000,195.22000,190.68000,193.88000,175.48900,1.83%,3860158 +2021-10-06,192.05000,194.66000,191.60000,194.39000,175.95000,0.26%,3103428 +2021-10-07,195.81000,197.75000,195.03000,195.31000,176.78300,0.47%,2873192 +2021-10-08,196.18000,196.37000,193.98500,195.24000,176.72000,-0.04%,2574223 +2021-10-11,194.89000,196.23000,193.31000,193.37000,175.02700,-0.96%,2280205 +2021-10-12,193.92000,194.23000,187.34000,188.48000,170.60100,-2.53%,6225112 +2021-10-13,189.16000,189.38000,186.52000,187.10000,169.35200,-0.73%,3797435 +2021-10-14,189.37000,192.58000,188.93000,192.49000,174.23100,2.88%,3413837 +2021-10-15,192.86000,194.80000,192.64000,194.45000,176.00500,1.02%,2649003 +2021-10-18,193.17000,196.06000,191.62000,194.91000,176.42100,0.24%,2804669 +2021-10-19,194.61000,198.54000,193.84000,198.23000,179.42600,1.70%,2666322 +2021-10-20,198.10000,200.02000,197.05000,199.38000,180.46700,0.58%,3043279 +2021-10-21,199.64500,201.58000,199.00000,201.29000,182.19600,0.96%,3276309 +2021-10-22,201.55000,202.22000,198.13500,199.07000,180.18600,-1.10%,3649240 +2021-10-25,200.00000,202.26000,199.06000,200.20000,181.20900,0.57%,4255061 +2021-10-26,200.08000,200.40000,196.49000,196.98000,178.29500,-1.61%,5837478 +2021-10-27,185.64000,188.52000,183.55000,187.10000,169.35200,-5.02%,10365475 +2021-10-28,187.77000,189.60000,186.23000,187.87000,170.04900,0.41%,5123007 +2021-10-29,186.39000,188.36000,186.23000,187.48000,170.73700,-0.21%,4552271 +2021-11-01,186.73000,188.57000,186.07500,187.47000,170.72800,-0.01%,4170456 +2021-11-02,186.15000,189.37000,186.11000,189.34000,172.43100,1.00%,3990975 +2021-11-03,188.68000,190.11000,186.67000,189.19000,172.29400,-0.08%,3666866 +2021-11-04,189.50000,191.22000,188.42000,191.11000,174.04300,1.01%,4827970 +2021-11-05,193.65000,195.43000,191.82000,193.40000,176.12800,1.20%,4510522 +2021-11-08,194.03800,195.38000,191.72000,192.36000,175.18100,-0.54%,5213902 +2021-11-09,192.63000,193.95000,190.39000,190.79000,173.75100,-0.82%,4313843 +2021-11-10,189.64000,190.97000,186.48000,187.02000,170.31800,-1.98%,4304584 +2021-11-11,188.64000,188.82000,187.24000,188.60000,171.75700,0.84%,2554845 +2021-11-12,188.91000,191.84000,187.31000,190.08000,173.10400,0.78%,3096000 +2021-11-15,191.22000,191.91000,188.50000,189.23000,172.33000,-0.45%,2985254 +2021-11-16,189.10000,190.25000,188.16000,188.52000,171.68400,-0.38%,3312037 +2021-11-17,188.41000,190.24000,187.25000,189.57000,172.64000,0.56%,4167752 +2021-11-18,190.57000,194.16000,190.13500,193.47000,176.19200,2.06%,4677555 +2021-11-19,193.89400,195.25000,192.61500,195.16000,177.73100,0.87%,5133458 +2021-11-22,195.70000,196.91000,192.22000,192.50000,175.30800,-1.36%,4712643 +2021-11-23,193.61000,193.65000,190.47000,192.64000,175.43600,0.07%,4881500 +2021-11-24,192.86000,193.67000,190.10000,193.60000,176.31000,0.50%,6494330 +2021-11-26,189.86000,192.52000,187.37000,188.26000,171.44700,-2.76%,3324890 +2021-11-29,191.07000,194.73000,189.81000,194.38000,177.02000,3.25%,4576415 +2021-11-30,193.31000,194.70000,191.00000,192.37000,175.19000,-1.03%,8775583 +2021-12-01,195.73000,199.90000,191.63000,191.76000,174.63400,-0.32%,7279100 +2021-12-02,190.46000,194.91000,190.00000,193.58000,176.29200,0.95%,4236799 +2021-12-03,194.63000,196.03000,191.68000,193.38000,176.11000,-0.10%,4901026 +2021-12-06,195.17000,195.25000,189.76000,194.61000,177.23000,0.64%,4084647 +2021-12-07,196.40000,199.86000,195.93000,199.03000,181.25500,2.27%,5815641 +2021-12-08,198.50000,198.50000,193.87000,196.39000,178.85100,-1.33%,4255930 +2021-12-09,195.57000,196.90000,193.25000,193.40000,176.12800,-1.52%,3626664 +2021-12-10,196.02000,196.36000,192.81100,196.00000,178.49600,1.34%,3264337 +2021-12-13,196.10000,196.74000,192.91000,193.24000,175.98200,-1.41%,6178322 +2021-12-14,190.97000,191.68000,188.16000,190.27000,173.27800,-1.54%,6130424 +2021-12-15,192.00000,193.71000,187.87000,193.44000,176.16400,1.67%,6342123 +2021-12-16,194.00000,194.22500,187.72000,188.24000,171.42900,-2.69%,5452305 +2021-12-17,187.38000,189.38000,185.63000,186.30000,169.66200,-1.03%,8439069 +2021-12-20,183.65000,185.06000,182.76900,184.24000,167.78600,-1.11%,4474511 +2021-12-21,187.43000,187.49000,184.24000,186.37000,169.72600,1.16%,6089506 +2021-12-22,185.99000,187.01000,184.16000,186.93000,170.23600,0.30%,3375644 +2021-12-23,187.24000,188.94000,187.00000,187.40000,170.66400,0.25%,3266661 +2021-12-27,188.08000,191.95000,188.07000,191.84000,174.70700,2.37%,3405917 +2021-12-28,192.80000,192.86000,190.38000,191.10000,174.03300,-0.39%,2807445 +2021-12-29,191.39000,193.28000,190.76000,190.81000,173.76900,-0.15%,2755238 +2021-12-30,190.87000,191.87000,189.01000,189.41000,172.49400,-0.73%,2109201 +2021-12-31,189.41000,190.00000,188.27000,188.47000,171.63800,-0.50%,2730965 +2022-01-03,188.82000,190.62000,187.46000,190.60000,173.57800,1.13%,3783000 +2022-01-04,191.00000,192.10000,188.20000,190.80000,173.76000,0.10%,4137512 +2022-01-05,190.41000,191.61000,186.65000,186.82000,170.13600,-2.09%,5047424 +2022-01-06,186.67000,188.52000,185.79000,186.76000,170.08100,-0.03%,4502594 +2022-01-07,181.97000,184.06000,178.90000,179.44000,163.41500,-3.92%,7414192 +2022-01-10,177.90000,183.23000,176.88000,182.96000,166.62000,1.96%,7195772 +2022-01-11,182.50000,186.08000,181.21000,184.64000,168.15000,0.92%,5195913 +2022-01-12,186.00000,187.34000,184.40000,186.03000,169.41600,0.75%,4240119 +2022-01-13,188.97000,189.62500,183.61000,184.15000,167.70400,-1.01%,5361110 +2022-01-14,183.26000,187.20000,183.00000,187.01000,170.30900,1.55%,4731493 +2022-01-18,183.61000,184.36000,181.26000,182.28000,166.00100,-2.53%,7298562 +2022-01-19,183.44000,183.58000,178.19000,178.30000,162.37700,-2.18%,4940509 +2022-01-20,178.78000,180.56000,173.38000,173.45000,157.96000,-2.72%,6057774 +2022-01-21,174.06000,179.55000,173.33000,175.64000,159.95400,1.26%,11527890 +2022-01-24,175.78000,178.62000,171.12000,178.34000,162.41300,1.54%,11726198 +2022-01-25,174.91000,178.01000,173.04000,173.96000,158.42400,-2.46%,8157572 +2022-01-26,182.27000,183.25000,176.18000,178.33000,162.40400,2.51%,12852710 +2022-01-27,180.90000,181.02000,173.10000,174.81000,159.19800,-1.97%,6755587 +2022-01-28,173.81000,177.47000,169.39000,177.29000,162.50400,1.42%,7322071 +2022-01-31,177.68000,179.64000,175.84000,179.49000,164.52100,1.24%,6980753 +2022-02-01,179.59000,181.67000,176.62700,181.29000,166.17000,1.00%,6233689 +2022-02-02,181.55000,188.25000,181.49000,187.84000,172.17400,3.61%,8993765 +2022-02-03,185.24000,186.55000,174.88000,175.59000,160.94600,-6.52%,11691391 +2022-02-04,172.48000,172.77000,167.51000,171.42000,157.12400,-2.37%,11408619 +2022-02-07,172.48000,172.50000,168.91000,169.95000,155.77600,-0.86%,6418908 +2022-02-08,170.03000,173.19000,168.50000,172.63000,158.23300,1.58%,4622189 +2022-02-09,174.27000,177.20000,173.06000,176.71000,161.97200,2.36%,7140590 +2022-02-10,172.16000,176.83000,169.74000,170.66000,156.42700,-3.42%,7583414 +2022-02-11,169.93000,171.35800,163.65000,164.40000,150.68900,-3.67%,7564212 +2022-02-14,163.94000,165.65000,161.04000,162.47000,148.92000,-1.17%,7468021 +2022-02-15,164.81000,166.76500,164.08000,166.17000,152.31100,2.28%,6969987 +2022-02-16,164.79000,168.96000,164.23000,168.24000,154.20900,1.25%,4594280 +2022-02-17,166.07000,167.39000,164.20000,164.65000,150.91800,-2.13%,6807676 +2022-02-18,165.25000,168.11000,164.04000,166.74000,152.83400,1.27%,6359284 +2022-02-22,166.06000,171.14000,165.01000,166.69000,152.78800,-0.03%,7200625 +2022-02-23,168.02000,169.96000,165.37000,165.64000,151.82600,-0.63%,5893890 +2022-02-24,163.78000,169.93000,161.19000,169.59000,155.44600,2.38%,7754828 +2022-02-25,169.73000,170.97000,167.14000,170.82000,156.57400,0.73%,4830065 +2022-02-28,168.63000,170.54000,166.99000,169.99000,155.81300,-0.49%,5656824 +2022-03-01,169.36000,170.00500,164.37000,167.29000,153.33800,-1.59%,6049736 +2022-03-02,168.49000,171.50500,167.84000,170.10000,155.91400,1.68%,5304114 +2022-03-03,171.72000,172.75000,169.31000,171.00000,156.73900,0.53%,5154240 +2022-03-04,169.48000,171.76000,168.14000,169.98000,155.80400,-0.60%,6804786 +2022-03-07,170.86000,170.97000,164.76000,164.89000,151.13800,-2.99%,7064847 +2022-03-08,164.83000,172.70000,162.39000,167.34000,153.38400,1.49%,7486503 +2022-03-09,172.60000,173.99000,169.43500,172.46000,158.07700,3.06%,6047344 +2022-03-10,169.48000,173.42000,168.59000,172.75000,158.34300,0.17%,6079155 +2022-03-11,173.90000,175.43000,169.94000,170.36000,156.15200,-1.38%,4869906 +2022-03-14,169.96000,171.65000,166.09000,166.72000,152.81600,-2.14%,4863167 +2022-03-15,168.58000,172.64000,167.88500,172.32000,157.94900,3.36%,5138676 +2022-03-16,173.76000,176.47000,171.43000,176.33000,161.62400,2.33%,5660414 +2022-03-17,175.84000,178.48000,175.24000,178.47000,163.58600,1.21%,4930846 +2022-03-18,178.20000,180.35000,175.73800,180.10000,165.08000,0.91%,8891882 +2022-03-21,179.29000,181.21000,177.72500,180.46000,165.41000,0.20%,4954454 +2022-03-22,180.87500,182.74000,180.00000,182.35000,167.14200,1.05%,3802506 +2022-03-23,182.00000,183.00000,179.03000,179.08000,164.14500,-1.79%,4821128 +2022-03-24,180.34000,184.33000,179.63000,184.21000,168.84700,2.86%,4169424 +2022-03-25,184.67000,186.20000,183.20000,184.90000,169.47900,0.37%,3730755 +2022-03-28,183.16000,185.79000,182.01000,185.68000,170.19400,0.42%,3117048 +2022-03-29,187.97000,191.34000,187.29000,191.01000,175.08000,2.87%,5835722 +2022-03-30,190.00000,190.90000,186.71000,187.45000,171.81700,-1.86%,3865719 +2022-03-31,188.13000,188.62000,183.18000,183.48000,168.17800,-2.12%,7170698 +2022-04-01,184.43000,184.87500,179.75000,182.08000,166.89500,-0.76%,4631765 +2022-04-04,181.55000,183.35000,180.56500,182.71000,167.47200,0.35%,4644903 +2022-04-05,181.63000,181.85000,176.37000,177.18000,162.40300,-3.03%,6935079 +2022-04-06,175.00000,179.61000,174.82000,177.25000,162.46700,0.04%,6933138 +2022-04-07,176.25000,178.93000,175.30000,177.60000,162.78800,0.20%,4178547 +2022-04-08,177.19000,177.30000,173.83000,174.11000,159.58900,-1.97%,4504564 +2022-04-11,172.77000,174.44000,171.78000,171.94000,157.60000,-1.25%,4347851 +2022-04-12,175.41500,176.37000,172.39000,173.00000,158.57200,0.62%,4550879 +2022-04-13,173.31000,175.49000,172.41000,175.11000,160.50600,1.22%,5229054 +2022-04-14,174.90500,176.11000,173.53000,173.66000,159.17700,-0.83%,4578456 +2022-04-18,173.00000,177.58000,173.00000,176.56000,161.83500,1.67%,3564025 +2022-04-19,175.41000,179.34000,175.23000,179.06000,164.12600,1.42%,4671970 +2022-04-20,181.59500,183.66000,179.08000,179.42000,164.45600,0.20%,4548804 +2022-04-21,181.36000,183.24000,176.77000,177.23000,162.44900,-1.22%,4734969 +2022-04-22,177.31000,177.63000,172.92500,173.31000,158.85600,-2.21%,6355869 +2022-04-25,173.06000,175.17000,171.67000,173.91000,159.40600,0.35%,8737621 +2022-04-26,171.43000,172.49000,168.37000,168.44000,154.39200,-3.15%,9243465 +2022-04-27,160.55000,171.92000,160.50000,169.39000,155.26300,0.56%,12570425 +2022-04-28,170.06000,176.88000,169.99000,175.85000,161.18400,3.81%,8233639 +2022-04-29,174.04000,176.03000,169.93000,170.25000,156.05100,-3.18%,6698576 +2022-05-02,170.55000,174.12000,168.08000,174.00000,159.48800,2.20%,5851582 +2022-05-03,173.88000,174.79000,172.00000,172.54000,158.15000,-0.84%,5438583 +2022-05-04,173.18000,176.87000,167.33000,176.23000,161.53200,2.14%,10287365 +2022-05-05,174.40000,174.98000,168.65000,170.28000,156.07900,-3.38%,7740442 +2022-05-06,167.84000,170.08000,165.74000,167.45000,154.53900,-1.66%,5724984 +2022-05-09,166.11000,168.45500,164.10000,164.94000,152.22200,-1.50%,7929929 +2022-05-10,168.38000,170.84000,166.30000,168.24000,155.26800,2.00%,7033254 +2022-05-11,166.73000,170.34000,164.24000,164.69000,151.99200,-2.11%,5892769 +2022-05-12,163.89000,166.45000,162.67000,165.90000,153.10800,0.73%,5936179 +2022-05-13,168.41000,170.68000,167.58000,169.74000,156.65200,2.31%,5329874 +2022-05-16,168.07000,170.14000,166.83000,168.50000,155.50800,-0.73%,3648952 +2022-05-17,172.10000,175.11000,171.32000,174.98000,161.48800,3.85%,5851345 +2022-05-18,173.40000,174.91000,169.68000,170.30000,157.16900,-2.67%,5747202 +2022-05-19,169.86000,170.74000,167.16000,167.62000,154.69600,-1.57%,5399653 +2022-05-20,168.60000,170.29500,164.21000,169.81000,156.71700,1.31%,6278490 +2022-05-23,170.27000,170.89000,168.23000,169.93000,156.82800,0.07%,5384135 +2022-05-24,168.29000,169.48000,166.37000,167.86000,154.91700,-1.22%,5121676 +2022-05-25,168.08500,170.98000,167.01000,170.01000,156.90100,1.28%,4712101 +2022-05-26,170.32000,174.83000,169.29000,174.13000,160.70400,2.42%,4536813 +2022-05-27,175.52000,178.35300,175.52000,177.97000,164.24800,2.21%,5857983 +2022-05-31,176.74000,178.29000,173.81000,176.76000,163.13100,-0.68%,9408016 +2022-06-01,177.51000,177.59000,172.70000,174.42000,160.97100,-1.32%,4681603 +2022-06-02,174.00000,176.80000,172.39000,176.72000,163.09400,1.32%,6521632 +2022-06-03,174.87000,175.49500,171.99000,172.33000,159.04300,-2.48%,4485724 +2022-06-06,173.65000,174.26000,167.38000,167.76000,154.82500,-2.65%,5603762 +2022-06-07,166.12000,170.08000,165.24000,169.85000,156.75400,1.25%,4416228 +2022-06-08,169.75000,169.75000,164.77000,165.37000,152.61900,-2.64%,5112786 +2022-06-09,165.01000,166.73000,161.46000,161.58000,149.12100,-2.29%,5353309 +2022-06-10,159.16000,160.43000,157.68000,157.78000,145.61400,-2.35%,6510987 +2022-06-13,154.90000,156.93000,153.14000,153.53000,141.69200,-2.69%,7765182 +2022-06-14,155.15000,155.94000,153.03500,154.08000,142.20000,0.36%,4772644 +2022-06-15,155.72000,157.91300,153.32000,155.92000,143.89800,1.19%,5442107 +2022-06-16,151.52000,152.56000,150.20000,151.37000,139.69900,-2.92%,6843681 +2022-06-17,151.84000,153.21000,149.10000,150.20000,138.61900,-0.77%,11262458 +2022-06-21,151.82000,154.58000,151.73000,153.46000,141.62700,2.17%,6283095 +2022-06-22,151.96000,153.94000,151.16000,152.60000,140.83400,-0.56%,4242955 +2022-06-23,152.83000,153.21000,149.25000,151.14000,139.48600,-0.96%,4318203 +2022-06-24,153.01000,156.13000,152.49000,155.95000,143.92500,3.18%,6425872 +2022-06-27,156.99000,157.62000,155.13000,155.62000,143.62100,-0.21%,5762374 +2022-06-28,156.74000,158.99000,154.08000,154.16000,142.27400,-0.94%,4687615 +2022-06-29,152.44000,153.29000,150.94000,152.78000,141.00000,-0.90%,4348314 +2022-06-30,152.49000,155.07000,150.88500,153.65000,141.80300,0.57%,6807948 +2022-07-01,150.35000,152.28000,147.02000,148.54000,137.08700,-3.33%,8740209 +2022-07-05,145.73000,149.69000,144.45900,149.10000,137.60400,0.38%,8486458 +2022-07-06,150.00000,152.04000,148.37000,150.81000,139.18200,1.15%,5238201 +2022-07-07,153.16000,155.39600,153.16000,154.69000,142.76300,2.57%,5169441 +2022-07-08,152.74000,155.85000,152.15000,155.53000,143.53800,0.54%,3467501 +2022-07-11,154.12000,155.02000,152.62000,153.56000,141.72000,-1.27%,4057877 +2022-07-12,155.97000,156.46000,153.70000,154.46000,142.55000,0.59%,4085077 +2022-07-13,151.96000,155.21000,151.67000,154.29000,142.39300,-0.11%,3755644 +2022-07-14,154.13000,158.34000,152.96000,157.85000,145.67900,2.31%,4758822 +2022-07-15,159.20000,160.71000,157.64000,160.54000,148.16200,1.70%,7466135 +2022-07-18,161.72000,162.65000,159.02000,159.67000,147.35900,-0.54%,4088684 +2022-07-19,161.36000,165.68000,160.65000,164.64000,151.94500,3.11%,5390809 +2022-07-20,163.89000,167.12000,162.54000,165.33000,152.58200,0.42%,5889233 +2022-07-21,165.98000,166.82000,163.68000,166.54000,153.69900,0.73%,5466760 +2022-07-22,167.71000,167.71000,162.86500,163.90000,151.26200,-1.59%,5269888 +2022-07-25,163.80000,163.86000,161.27000,163.20000,150.61600,-0.43%,4201410 +2022-07-26,164.18000,164.18000,160.60000,160.84000,148.43800,-1.45%,6080565 +2022-07-27,166.78000,171.99000,165.57000,171.54000,158.31300,6.65%,11623124 +2022-07-28,171.92000,175.83000,169.59000,175.75000,162.19900,2.45%,6468810 +2022-07-29,174.43000,179.27000,174.06000,178.89000,166.15800,1.79%,6623999 +2022-08-01,177.94000,179.11000,176.75000,178.80000,166.07400,-0.05%,4865741 +2022-08-02,177.50000,179.93000,176.45000,177.22000,164.60700,-0.88%,4442669 +2022-08-03,178.01000,184.13000,177.86000,183.47000,170.41200,3.53%,6201346 +2022-08-04,183.77000,185.99000,183.21700,184.91000,171.75000,0.78%,4533896 +2022-08-05,182.02700,184.67000,181.58000,184.30000,171.18300,-0.33%,3690099 +2022-08-08,182.50000,184.46000,181.13000,182.80000,169.79000,-0.81%,3547326 +2022-08-09,179.94000,180.20000,176.10000,177.71000,165.06200,-2.78%,5306376 +2022-08-10,181.45000,183.45000,179.39000,183.12000,170.08700,3.04%,4276503 +2022-08-11,183.43000,185.67000,181.66000,182.06000,169.10200,-0.58%,3858267 +2022-08-12,183.18000,185.98000,183.04000,185.38000,172.18600,1.82%,4161276 +2022-08-15,184.88000,185.65000,182.96000,185.40000,172.20500,0.01%,2863352 +2022-08-16,184.80000,185.00000,182.40000,183.36000,170.31000,-1.10%,4541563 +2022-08-17,180.61000,180.95000,174.88200,176.71000,164.13300,-3.63%,6869009 +2022-08-18,176.81000,180.33000,175.80000,178.46000,165.75900,0.99%,4390566 +2022-08-19,176.96000,177.48000,175.12000,176.45000,163.89200,-1.13%,4569509 +2022-08-22,175.47000,175.47000,171.11000,171.44000,159.23800,-2.84%,4919101 +2022-08-23,170.34000,173.89000,170.28000,172.52000,160.24100,0.63%,3663937 +2022-08-24,171.41000,172.59000,170.75000,172.19000,159.93500,-0.19%,3037795 +2022-08-25,173.64500,177.51000,173.25000,177.31000,164.69000,2.97%,4349986 +2022-08-26,177.50000,177.93000,169.43000,169.49000,157.42700,-4.41%,6583677 +2022-08-29,169.94000,170.51000,167.76000,167.94000,155.98700,-0.91%,4588558 +2022-08-30,168.22000,168.85000,164.76000,166.74000,154.87300,-0.71%,5343296 +2022-08-31,166.87000,167.58500,164.02000,165.21000,153.45200,-0.92%,6489879 +2022-09-01,163.35000,166.47000,162.19000,166.16000,154.33400,0.58%,5593828 +2022-09-02,168.00000,168.78000,162.38000,163.00000,151.39900,-1.90%,4466254 +2022-09-06,163.11000,165.79000,161.84000,163.10000,151.49200,0.06%,5055215 +2022-09-07,163.67000,167.45000,163.48000,165.82000,154.01800,1.67%,5332392 +2022-09-08,165.24000,168.54000,163.87000,168.41000,156.42400,1.56%,5473412 +2022-09-09,169.43000,171.92000,169.35500,170.74000,158.58800,1.38%,5196193 +2022-09-12,171.25000,171.52000,169.21000,170.58000,158.43900,-0.09%,5216774 +2022-09-13,166.07900,167.34000,162.00000,162.65000,151.07400,-4.65%,7928670 +2022-09-14,164.23000,166.33000,163.06000,165.26000,153.49800,1.60%,4792610 +2022-09-15,164.22000,165.67700,161.72000,162.67000,151.09200,-1.57%,6105394 +2022-09-16,162.99000,165.93000,161.55500,165.26000,153.49800,1.59%,13417755 +2022-09-19,163.58000,166.63000,163.52000,166.25000,154.41800,0.60%,4929516 +2022-09-20,165.41000,166.90000,164.90000,166.06000,154.24100,-0.11%,5220240 +2022-09-21,166.53000,170.25000,163.19000,163.30000,151.67800,-1.66%,6639783 +2022-09-22,162.59000,164.56000,161.22000,162.62000,151.04600,-0.42%,5684367 +2022-09-23,161.22000,161.85000,158.30000,161.29000,149.81100,-0.82%,6936094 +2022-09-26,161.65000,163.20000,160.00000,160.46000,149.04000,-0.51%,4605809 +2022-09-27,162.23000,163.43000,159.30000,160.71000,149.27200,0.16%,4261522 +2022-09-28,161.52000,163.64000,159.42000,162.80000,151.21300,1.30%,4881502 +2022-09-29,160.82000,161.40000,156.12500,158.45000,147.17300,-2.67%,6698955 +2022-09-30,157.22000,158.80000,154.68000,154.78000,143.76400,-2.32%,6074755 +2022-10-03,157.41000,160.64000,156.08000,159.84000,148.46400,3.27%,6668516 +2022-10-04,163.05000,165.74000,162.59000,165.15000,153.39600,3.32%,7233204 +2022-10-05,164.32000,169.23000,163.47000,167.80000,155.85700,1.60%,5262603 +2022-10-06,167.78000,169.15000,165.77000,166.54000,154.68700,-0.75%,4170977 +2022-10-07,164.02000,165.06000,158.61000,159.28000,147.94400,-4.36%,8306437 +2022-10-10,159.55000,159.60900,154.14500,156.79000,145.63100,-1.56%,6573631 +2022-10-11,154.61000,155.34000,151.40000,153.45000,142.52900,-2.13%,9526922 +2022-10-12,153.36000,153.80000,151.47000,151.55000,140.76400,-1.24%,4526084 +2022-10-13,147.61000,156.79000,145.97000,154.34000,143.35500,1.84%,7913955 +2022-10-14,155.90000,156.09000,148.09000,148.34000,137.78200,-3.89%,7470795 +2022-10-17,152.00000,152.50000,149.52500,150.99000,140.24400,1.79%,5936071 +2022-10-18,155.09000,155.98000,149.54000,151.51000,140.72700,0.34%,4866554 +2022-10-19,150.63000,153.02000,149.86000,152.65000,141.78600,0.75%,5060124 +2022-10-20,153.89000,156.78000,152.41000,153.72000,142.77900,0.70%,6506398 +2022-10-21,155.41000,160.03000,153.94000,159.72000,148.35200,3.90%,7706393 +2022-10-24,160.21000,161.99000,158.69000,161.65000,150.14500,1.21%,5467592 +2022-10-25,161.61000,164.86000,161.19000,162.16000,150.61900,0.32%,8611180 +2022-10-26,152.56500,161.15500,151.33000,157.87000,146.63400,-2.65%,12967121 +2022-10-27,159.80000,159.94000,155.43000,156.76000,145.60300,-0.70%,7050506 +2022-10-28,155.88000,161.69000,155.49000,161.36000,151.02700,2.93%,6776114 +2022-10-31,160.40000,161.55000,159.26000,160.63000,150.34400,-0.45%,6298902 +2022-11-01,162.24000,163.43000,160.56000,162.90000,152.46900,1.41%,4972344 +2022-11-02,163.26000,166.37000,158.28000,158.49000,148.34100,-2.71%,6924532 +2022-11-03,156.38000,158.61000,155.33000,156.52000,146.49700,-1.24%,4555398 +2022-11-04,161.60800,162.70000,158.42000,162.65000,152.23500,3.92%,6690149 +2022-11-07,163.81000,166.29500,161.55000,165.69000,155.08000,1.87%,4928538 +2022-11-08,167.44000,169.84000,165.76000,168.11000,157.34500,1.46%,5112301 +2022-11-09,166.39000,167.73500,164.90000,164.99000,154.42500,-1.86%,4800375 +2022-11-10,172.10000,175.19000,168.88000,174.69000,163.50400,5.88%,9898204 +2022-11-11,175.05000,180.79000,173.40000,179.49000,167.99600,2.75%,6911978 +2022-11-14,179.00000,181.12000,177.25000,177.44000,166.07800,-1.14%,5447319 +2022-11-15,182.05000,182.62000,176.80500,177.57000,166.19900,0.07%,6601049 +2022-11-16,176.42000,176.42000,173.05000,173.46000,162.35300,-2.31%,7664877 +2022-11-17,170.68000,175.42500,170.63000,175.36000,164.13100,1.10%,5339895 +2022-11-18,176.41000,176.80000,174.04000,175.18000,163.96200,-0.10%,5474821 +2022-11-21,174.42000,174.67000,172.27000,172.40000,161.36000,-1.59%,4703084 +2022-11-22,174.84000,177.31000,172.35000,177.22000,165.87200,2.80%,4673774 +2022-11-23,177.00000,179.77500,176.50000,178.98000,167.51900,0.99%,3939063 +2022-11-25,179.25000,179.28500,177.03000,177.07000,165.73100,-1.07%,1586355 +2022-11-28,175.70500,176.03000,172.37500,173.00000,161.92200,-2.30%,5358814 +2022-11-29,173.64000,174.35500,171.31000,172.98000,161.90300,-0.01%,3133977 +2022-11-30,173.37000,180.51000,170.97500,180.46000,168.90400,4.32%,9780330 +2022-12-01,180.04000,180.52000,176.20500,177.50000,166.13400,-1.64%,5479894 +2022-12-02,175.14000,177.99000,173.48000,177.66000,166.28400,0.09%,3822916 +2022-12-05,176.74000,178.64000,175.34000,177.39000,166.03100,-0.15%,4875539 +2022-12-06,178.14000,178.16000,173.18000,174.34000,163.17600,-1.72%,4418072 +2022-12-07,172.53000,175.03000,172.25000,173.75000,162.62400,-0.34%,3242832 +2022-12-08,173.76000,176.52000,172.85000,176.36000,165.06700,1.50%,3902683 +2022-12-09,175.96000,176.58000,174.12000,174.26000,163.10100,-1.19%,3966812 +2022-12-12,174.11000,177.57000,172.91000,177.48000,166.11500,1.85%,5347045 +2022-12-13,182.13000,183.09000,175.87000,177.50000,166.13400,0.01%,6951017 +2022-12-14,176.76000,179.81000,174.14000,175.82000,164.56100,-0.95%,5114590 +2022-12-15,173.53000,174.52000,169.09000,170.01000,159.12400,-3.30%,6008556 +2022-12-16,169.00000,170.05000,167.48000,169.55000,158.69300,-0.27%,10423639 +2022-12-19,169.63000,169.87000,166.05000,167.61000,156.87700,-1.14%,4507115 +2022-12-20,166.66000,167.78000,165.72000,166.09000,155.45500,-0.91%,3777633 +2022-12-21,167.00000,168.91000,166.50000,168.73000,157.92500,1.59%,3632145 +2022-12-22,166.07000,166.52000,161.49000,164.70000,154.15400,-2.39%,7188736 +2022-12-23,163.03000,164.80000,162.27800,164.38000,153.85400,-0.19%,2597000 +2022-12-27,163.66000,164.59000,161.97000,163.78000,153.29200,-0.37%,3535587 +2022-12-28,163.61000,165.15500,160.83000,161.19000,150.86800,-1.58%,2998550 +2022-12-29,163.26000,166.04000,162.82000,165.02000,154.45300,2.38%,4081576 +2022-12-30,163.69000,165.39000,162.21000,165.22000,154.64000,0.12%,3249053 +2023-01-03,167.22000,167.65000,162.59000,163.21000,152.75900,-1.22%,4294135 +2023-01-04,165.29500,169.69000,165.29500,169.17000,158.33700,3.65%,6285339 +2023-01-05,167.79000,170.04000,165.84000,166.93000,156.24100,-1.32%,6876953 +2023-01-06,169.62000,176.16000,167.42000,175.16000,163.94400,4.93%,6725941 +2023-01-09,177.15000,180.38000,176.32000,176.68000,165.36600,0.87%,5733948 +2023-01-10,176.63000,179.62000,175.82500,178.40000,166.97600,0.97%,4267839 +2023-01-11,178.22000,179.05000,176.93000,178.87000,167.41600,0.26%,5013866 +2023-01-12,179.72000,181.17000,176.99000,178.13000,166.72400,-0.41%,4325138 +2023-01-13,177.07000,179.11000,176.22000,179.01000,167.54700,0.49%,3736703 +2023-01-17,178.80000,179.81500,175.30000,175.40000,164.16800,-2.02%,5659395 +2023-01-18,176.37000,177.32000,173.59000,173.76000,162.63300,-0.94%,5874261 +2023-01-19,173.37500,173.73000,169.62000,170.93000,159.98500,-1.63%,5995727 +2023-01-20,172.44000,173.59000,169.75100,173.00000,161.92200,1.21%,7569929 +2023-01-23,173.65000,179.02000,172.56000,178.17000,166.76100,2.99%,7847635 +2023-01-24,176.75000,178.52000,175.34000,177.04000,165.70300,-0.63%,5351620 +2023-01-25,176.63000,178.21000,171.50000,175.04000,163.83100,-1.13%,6720689 +2023-01-26,175.27000,175.27000,171.79000,174.10000,162.95200,-0.54%,6287866 +2023-01-27,172.53000,177.31000,171.87000,175.24000,164.01900,0.65%,6074904 +2023-01-30,172.34000,175.18000,172.21000,173.13000,163.20400,-1.20%,5048954 +2023-01-31,173.17000,177.30000,172.98000,177.21000,167.05000,2.36%,5852445 +2023-02-01,177.00000,183.69000,176.76000,182.10000,171.66000,2.76%,7835838 +2023-02-02,183.87000,185.45000,175.75000,184.72000,174.13000,1.44%,11667107 +2023-02-03,181.69000,185.24400,181.58500,182.29000,171.83900,-1.32%,5732193 +2023-02-06,180.51000,182.58000,179.44000,181.00000,170.62300,-0.71%,4385743 +2023-02-07,181.07000,184.27000,179.37000,183.49000,172.97000,1.38%,4799857 +2023-02-08,181.79000,182.59000,176.47000,176.50000,166.38100,-3.81%,5657703 +2023-02-09,179.21500,180.50000,174.57000,174.99000,164.95800,-0.86%,5572007 +2023-02-10,173.86000,176.14000,173.11000,175.79000,165.71200,0.46%,5466363 +2023-02-13,176.52000,177.80000,175.68500,176.71000,166.57900,0.52%,3443194 +2023-02-14,175.16000,177.64500,173.37000,176.34000,166.23000,-0.21%,4179180 +2023-02-15,174.83000,178.71000,174.77000,178.50000,168.26600,1.22%,3879696 +2023-02-16,176.91000,178.32000,175.42000,176.08000,165.98500,-1.36%,4212375 +2023-02-17,175.18000,177.09000,174.48000,175.32000,165.26900,-0.43%,4060826 +2023-02-21,173.55000,174.91000,170.59000,170.76000,160.97000,-2.60%,7030305 +2023-02-22,171.02000,171.94000,168.76000,169.80000,160.06500,-0.56%,4577366 +2023-02-23,172.75000,173.02000,168.48500,171.82000,161.96900,1.19%,4856743 +2023-02-24,169.35000,170.13000,167.80000,169.14000,159.44300,-1.56%,4118305 +2023-02-27,171.39000,172.02000,170.38000,170.74000,160.95100,0.95%,3310192 +2023-02-28,169.95000,172.57000,169.35500,171.45000,161.62100,0.42%,3674501 +2023-03-01,171.04000,172.43000,169.81000,172.17000,162.29900,0.42%,4649847 +2023-03-02,171.13000,174.92000,170.11000,174.08000,164.10000,1.11%,4551116 +2023-03-03,175.00000,175.95000,172.50000,175.68000,165.60800,0.92%,4379301 +2023-03-06,175.29000,176.50000,172.80000,173.05000,163.12900,-1.50%,4090107 +2023-03-07,172.77000,174.00000,171.15000,172.06000,162.19600,-0.57%,3844102 +2023-03-08,173.60500,176.36000,173.04500,176.22000,166.11700,2.42%,3805624 +2023-03-09,176.36000,177.91000,172.98000,173.44000,163.49700,-1.58%,4651329 +2023-03-10,175.00000,175.27000,170.98000,171.64000,161.80000,-1.04%,5929653 +2023-03-13,170.18000,175.83000,169.91000,173.89000,163.92100,1.31%,5453565 +2023-03-14,175.95000,176.20000,172.83000,175.73000,165.65500,1.06%,5034839 +2023-03-15,174.23000,175.12500,171.88000,174.39000,164.39200,-0.76%,4918346 +2023-03-16,173.46000,177.68000,172.80000,177.13000,166.97500,1.57%,5028811 +2023-03-17,177.88000,179.09000,174.61000,175.71000,165.63600,-0.80%,12963340 +2023-03-20,175.88000,179.87000,175.52000,179.16000,168.88900,1.96%,4964600 +2023-03-21,179.18000,180.66000,176.24600,178.41000,168.18200,-0.42%,4217471 +2023-03-22,177.37000,181.48000,176.26000,176.32000,166.21100,-1.17%,4738006 +2023-03-23,178.14000,181.89000,177.35000,180.28000,169.94400,2.25%,5083351 +2023-03-24,179.83000,180.49000,177.65500,179.51000,169.21900,-0.43%,5345460 +2023-03-27,179.63000,179.81000,176.41000,177.05000,166.90000,-1.37%,4453284 +2023-03-28,176.37000,177.59000,174.25000,177.49000,167.31400,0.25%,4061636 +2023-03-29,179.43000,181.87200,178.96000,181.04000,170.66100,2.00%,5227056 +2023-03-30,182.00000,184.49000,181.86000,184.24000,173.67700,1.77%,5535754 +2023-03-31,184.02000,186.30000,183.12000,186.01000,175.34600,0.96%,4793263 +2023-04-03,185.33000,186.18000,182.72000,184.16000,173.60200,-0.99%,4143112 +2023-04-04,184.26000,184.67000,179.78500,180.40000,170.05800,-2.04%,4724858 +2023-04-05,179.49000,179.73000,175.12000,177.20000,167.04100,-1.77%,5904915 +2023-04-06,175.97000,179.23000,174.57000,178.12000,167.90800,0.52%,3743004 +2023-04-10,176.95000,179.73000,176.20500,179.42000,169.13400,0.73%,3488605 +2023-04-11,180.74000,181.38000,179.50000,179.87000,169.55800,0.25%,3296864 +2023-04-12,181.20000,181.20000,177.22000,177.55000,167.37100,-1.29%,3559513 +2023-04-13,176.61000,179.88000,175.45000,179.11000,168.84100,0.88%,3264278 +2023-04-14,178.91000,180.54000,177.25000,178.98000,168.71900,-0.07%,2741962 +2023-04-17,178.28000,180.55000,177.78000,180.05000,169.72800,0.60%,2845797 +2023-04-18,181.01000,181.73000,179.20000,180.32000,169.98200,0.15%,2774688 +2023-04-19,179.13000,179.46400,176.96000,177.08000,166.92800,-1.80%,3093937 +2023-04-20,174.42000,178.31000,173.53000,176.62000,166.49400,-0.26%,4710817 +2023-04-21,175.60000,177.56000,174.86000,177.02000,166.87100,0.23%,6791989 +2023-04-24,177.14000,177.43000,175.34000,175.90000,165.81600,-0.63%,3360148 +2023-04-25,175.59000,176.04000,169.34000,169.39000,159.67900,-3.70%,7135959 +2023-04-26,170.97000,170.97000,163.65500,164.46000,155.03100,-2.91%,8625971 +2023-04-27,162.73000,165.61000,161.10000,165.27000,155.79500,0.49%,6697905 +2023-04-28,164.85000,167.52000,164.85000,167.20000,157.61400,1.17%,6575445 +2023-05-01,168.21000,168.30000,166.12000,166.68000,157.12400,-0.31%,4831344 +2023-05-02,166.34000,167.48800,162.79000,163.94000,154.54100,-1.64%,7312375 +2023-05-03,164.92000,165.99000,163.27000,163.35000,153.98500,-0.36%,4398787 +2023-05-04,163.39000,163.87000,161.36000,162.30000,152.99500,-0.64%,4308975 +2023-05-05,161.46000,166.01000,161.21000,165.82000,157.48200,2.17%,5494735 +2023-05-08,165.82000,166.60000,163.39000,164.22000,155.96300,-0.96%,3831469 +2023-05-09,162.23000,163.49000,162.01000,163.00000,154.80400,-0.74%,5736844 +2023-05-10,164.81000,165.00000,161.03500,163.05000,154.85200,0.03%,4428851 +2023-05-11,162.27000,162.42000,159.94000,161.17000,153.06600,-1.15%,3320551 +2023-05-12,162.11000,162.96000,160.37000,161.88000,153.74000,0.44%,2400809 +2023-05-15,161.39000,165.48000,160.63000,165.26000,156.95000,2.09%,3789239 +2023-05-16,165.00000,166.05000,162.86000,163.38000,155.16500,-1.14%,4274097 +2023-05-17,164.50000,165.67000,163.07500,165.34000,157.02600,1.20%,4910377 +2023-05-18,166.32000,170.17000,166.08000,169.81000,161.27200,2.70%,4916286 +2023-05-19,170.59000,170.99000,168.94000,170.11000,161.55700,0.18%,4790622 +2023-05-22,169.77000,171.11000,169.05000,170.86000,162.26900,0.44%,3334026 +2023-05-23,169.79000,170.74000,169.22000,169.74000,161.20500,-0.66%,5601445 +2023-05-24,166.94000,168.51000,166.19000,167.07000,158.66900,-1.57%,7502471 +2023-05-25,165.00000,170.51000,163.60000,169.62000,161.09100,1.53%,7747221 +2023-05-26,171.32000,177.05000,170.67000,176.29000,167.42600,3.93%,8323156 +2023-05-30,177.83000,178.19000,175.03000,176.55000,167.67300,0.15%,5677278 +2023-05-31,174.78000,175.80000,173.16000,173.88000,165.13700,-1.51%,8518319 +2023-06-01,175.87000,176.45000,172.90000,175.81000,166.97000,1.11%,3955414 +2023-06-02,176.50000,176.62500,174.10000,175.23000,166.41900,-0.33%,4788025 +2023-06-05,175.19000,175.19000,169.77000,170.26000,161.69900,-2.84%,5520407 +2023-06-06,169.40000,171.54000,168.90400,170.36000,161.79400,0.06%,4032555 +2023-06-07,171.17000,173.79000,170.45000,172.00000,163.35200,0.96%,4422680 +2023-06-08,173.07000,173.84000,171.41500,172.23000,163.57000,0.13%,3344038 +2023-06-09,173.43000,173.82000,169.48000,170.59000,162.01200,-0.95%,4179209 +2023-06-12,171.53000,174.27500,171.38000,174.04000,165.28900,2.02%,4709261 +2023-06-13,176.56000,178.31000,174.32000,177.41000,168.49000,1.94%,5408141 +2023-06-14,175.82000,178.27000,174.79000,177.12000,168.21400,-0.16%,4748485 +2023-06-15,176.24000,179.40000,175.89000,178.09000,169.13500,0.55%,4224200 +2023-06-16,179.45000,179.83000,176.26000,176.76000,167.87200,-0.75%,10374681 +2023-06-20,174.94000,177.03000,173.43000,174.36000,165.59300,-1.36%,3516105 +2023-06-21,172.50000,173.59500,170.38000,170.48000,161.90800,-2.23%,4034292 +2023-06-22,170.00000,172.66000,169.81000,172.63000,163.95000,1.26%,3608284 +2023-06-23,169.91000,170.28000,167.20000,167.68000,159.24900,-2.87%,8541837 +2023-06-26,168.49000,170.98000,168.02000,168.74500,160.26000,0.64%,4899753 +2023-06-27,169.83000,176.57000,169.49000,176.31000,167.44500,4.48%,6257767 +2023-06-28,174.65000,176.38000,174.27800,174.96000,166.16300,-0.77%,3425399 +2023-06-29,175.93000,177.04000,174.41000,176.79000,167.90100,1.05%,3704912 +2023-06-30,178.88000,180.54000,178.32600,180.02000,170.96800,1.83%,6004384 +2023-07-03,180.17000,181.20000,177.62000,179.76000,170.72100,-0.14%,2007584 +2023-07-05,178.80000,178.85500,176.45000,176.53000,167.65400,-1.80%,3729345 +2023-07-06,173.70000,175.48000,173.08000,174.82000,166.03000,-0.97%,4555430 +2023-07-07,174.11000,177.07000,173.58000,173.70000,164.96600,-0.64%,4585392 +2023-07-10,174.58000,179.73000,174.56000,179.44000,170.41700,3.30%,5563177 +2023-07-11,179.83000,179.97000,176.85000,178.82000,169.82900,-0.35%,2755827 +2023-07-12,181.01000,182.90000,180.01000,182.37000,173.20000,1.99%,5708636 +2023-07-13,183.50000,184.01000,181.75100,183.12000,173.91200,0.41%,4441186 +2023-07-14,181.61000,183.03000,180.32500,180.85000,171.75700,-1.24%,3701290 +2023-07-17,179.29000,184.26000,178.72000,183.40000,174.17800,1.41%,3918501 +2023-07-18,182.44000,184.20000,181.00000,183.68000,174.44400,0.15%,3040587 +2023-07-19,183.59000,184.68000,183.03000,183.67000,174.43500,-0.01%,3686040 +2023-07-20,180.65000,182.17000,179.28000,179.92000,170.87300,-2.04%,7154611 +2023-07-21,182.00000,185.57000,181.35500,184.32000,175.05200,2.45%,17251739 +2023-07-24,184.58000,185.75000,183.30000,183.89000,174.64400,-0.23%,4318723 +2023-07-25,185.00000,188.12000,184.80000,186.08000,176.72400,1.19%,6267820 +2023-07-26,176.89000,177.70000,174.21000,176.00000,167.15000,-5.42%,11905065 +2023-07-27,178.31000,181.13600,176.24000,177.72000,168.78400,0.98%,8300542 +2023-07-28,178.50000,179.53000,176.93000,178.37000,170.57900,0.37%,7541197 +2023-07-31,178.51000,180.40000,178.32500,180.00000,172.13800,0.91%,4065391 +2023-08-01,179.00000,179.47000,177.68600,178.37000,170.57900,-0.91%,4030712 +2023-08-02,176.25000,176.67500,171.71000,172.44000,164.90800,-3.32%,6917229 +2023-08-03,170.45000,172.26000,169.64000,171.80000,164.29600,-0.37%,4517386 +2023-08-04,169.60000,170.88000,167.11000,168.44000,161.08300,-1.96%,6052788 +2023-08-07,169.37000,169.82000,166.93500,168.96000,161.58000,0.31%,4315754 +2023-08-08,167.30000,167.42000,164.43000,166.73000,159.44700,-1.32%,4628036 +2023-08-09,166.72000,168.98000,166.36500,167.27000,159.96400,0.32%,4701612 +2023-08-10,168.65000,170.54000,166.93000,167.56000,160.24100,0.17%,4975328 +2023-08-11,165.79000,166.37000,164.64200,166.20000,158.94100,-0.81%,5454824 +2023-08-14,166.20000,170.61000,165.70000,170.48000,163.03400,2.58%,5933710 +2023-08-15,169.77000,170.16000,167.62000,168.16000,160.81500,-1.36%,3920921 +2023-08-16,167.59000,168.57000,165.29500,165.72000,158.48100,-1.45%,4558390 +2023-08-17,165.72000,167.16000,165.22000,165.76000,158.52000,0.02%,3987752 +2023-08-18,164.57000,166.84000,164.17000,166.49000,159.21800,0.44%,4456135 +2023-08-21,166.73000,168.58000,166.09000,167.95000,160.61400,0.88%,3941844 +2023-08-22,169.63000,169.63000,166.15000,167.11000,159.81100,-0.50%,3035656 +2023-08-23,163.92700,170.50000,163.92700,169.83000,162.41200,1.63%,4152923 +2023-08-24,171.48000,171.48000,165.39500,165.59000,158.35700,-2.50%,6003381 +2023-08-25,166.49000,168.46000,164.69500,167.81000,160.48000,1.34%,3947531 +2023-08-28,169.22000,169.92000,167.58000,168.70000,161.33100,0.53%,3995144 +2023-08-29,168.08000,171.26000,167.74000,170.69000,163.23400,1.18%,3981704 +2023-08-30,166.52000,170.27000,165.32000,169.23000,161.83800,-0.86%,5120446 +2023-08-31,168.82000,170.30000,168.00000,168.06000,160.71900,-0.69%,6026550 +2023-09-01,169.98000,170.02000,168.53000,169.83000,162.41200,1.05%,2611217 +2023-09-05,169.08000,170.90000,168.22000,169.74000,162.32600,-0.05%,2882213 +2023-09-06,169.70000,170.03000,166.90000,168.05000,160.71000,-1.00%,4244027 +2023-09-07,165.77000,166.38000,163.97000,164.71000,157.51600,-1.99%,6272137 +2023-09-08,165.11000,165.40500,163.82000,164.66000,157.46800,-0.03%,3301166 +2023-09-11,166.52000,166.69000,164.10000,165.84000,158.59600,0.72%,3191988 +2023-09-12,164.67000,166.09000,163.43000,163.49000,156.34900,-1.42%,3739933 +2023-09-13,163.91000,165.53500,163.53000,164.36000,157.18100,0.53%,3332041 +2023-09-14,166.42000,166.64000,163.64000,166.05000,158.79700,1.03%,4071651 +2023-09-15,166.21000,166.50000,162.43000,162.62000,155.51700,-2.07%,9427916 +2023-09-18,162.00000,163.59000,161.76000,162.83000,155.71800,0.13%,3180098 +2023-09-19,162.46000,163.51000,161.40800,163.14000,156.01400,0.19%,3244356 +2023-09-20,163.98000,164.58000,161.00000,162.10000,155.02000,-0.64%,5036116 +2023-09-21,160.39000,162.90000,160.35000,160.40000,153.39400,-1.05%,4493118 +2023-09-22,161.82000,162.05000,160.21000,160.31000,153.30800,-0.06%,3715338 +2023-09-25,159.95000,160.92000,159.23300,160.90000,153.87200,0.37%,3107793 +2023-09-26,159.61000,159.71500,157.37000,157.96000,151.06000,-1.83%,4164141 +2023-09-27,159.25000,159.51000,155.89000,158.14000,151.23300,0.11%,4231071 +2023-09-28,158.14000,161.37500,158.07000,159.09000,152.14100,0.60%,4271372 +2023-09-29,160.84000,161.16000,158.31000,159.01000,152.06500,-0.05%,3664791 +2023-10-02,159.51000,160.64000,157.83000,159.95000,152.96400,0.59%,2922379 +2023-10-03,158.11000,160.40000,156.34000,157.25000,150.38100,-1.69%,3510651 +2023-10-04,157.66000,158.48000,156.49000,157.97000,151.07000,0.46%,4129857 +2023-10-05,158.46000,159.16000,154.78000,155.11000,148.33500,-1.81%,4389286 +2023-10-06,154.27000,158.10000,153.56000,157.00000,150.14200,1.22%,5016308 +2023-10-09,155.83000,156.84000,154.69500,156.72000,149.87500,-0.18%,2747012 +2023-10-10,156.72000,159.22000,156.28000,157.66000,150.77400,0.60%,3657353 +2023-10-11,156.32000,158.27000,155.74000,157.33000,150.45800,-0.21%,4452444 +2023-10-12,158.04000,158.27000,154.23000,155.00000,148.23000,-1.48%,5643258 +2023-10-13,155.32000,155.48000,152.19500,152.75000,146.07800,-1.45%,4319208 +2023-10-16,153.36000,154.72500,153.09000,154.30000,147.56000,1.01%,4872249 +2023-10-17,152.82000,154.91000,151.89000,154.26000,147.52200,-0.03%,5098968 +2023-10-18,152.92000,154.03000,151.45000,151.82000,145.18900,-1.58%,4837519 +2023-10-19,152.84000,153.46000,150.47000,150.94000,144.34700,-0.58%,6041145 +2023-10-20,151.42000,151.81000,147.61000,147.81000,141.35400,-2.07%,5391732 +2023-10-23,147.28000,148.68000,146.01000,146.32000,139.92900,-1.01%,5398179 +2023-10-24,146.84000,147.61000,145.95000,146.92000,140.50300,0.41%,7024355 +2023-10-25,141.42000,144.59000,140.13000,141.79000,135.59700,-3.49%,12349213 +2023-10-26,142.17000,146.63000,142.01000,144.01000,137.72000,1.57%,7888829 +2023-10-27,144.88000,145.09100,142.35000,143.12000,136.86900,-0.62%,5327541 +2023-10-30,140.87200,141.41000,139.48000,140.50000,135.60600,-1.83%,6640802 +2023-10-31,140.80000,143.04000,140.03000,142.01000,137.06400,1.07%,6570280 +2023-11-01,142.64000,143.31000,140.81500,143.17000,138.18300,0.82%,7503183 +2023-11-02,144.94000,147.81000,144.50000,147.31000,142.17900,2.89%,6297931 +2023-11-03,149.30000,151.59000,149.08000,150.23000,144.99700,1.98%,5818945 +2023-11-06,149.58000,150.20400,146.61000,147.50000,142.36200,-1.82%,6601403 +2023-11-07,146.80000,147.24000,145.51000,146.59000,141.48400,-0.62%,5193010 +2023-11-08,146.44000,146.83000,144.46500,145.22000,140.16200,-0.93%,6901416 +2023-11-09,145.93000,146.50000,143.17000,143.27000,138.28000,-1.34%,7061219 +2023-11-10,144.99000,147.58000,143.08000,147.19000,142.06300,2.74%,7214782 +2023-11-13,146.23000,146.40500,145.19000,145.87000,140.78900,-0.90%,4345362 +2023-11-14,150.22000,151.10000,148.91000,149.93000,144.70800,2.78%,7051748 +2023-11-15,151.01000,153.64000,150.15000,151.87000,146.58000,1.29%,5956977 +2023-11-16,151.96000,152.99000,150.81000,151.89000,146.60000,0.01%,5599386 +2023-11-17,152.30000,155.50000,151.90000,154.62000,149.23400,1.80%,7524305 +2023-11-20,154.02000,156.28000,153.95000,155.54000,150.12200,0.60%,5836927 +2023-11-21,154.66000,154.66000,152.47000,153.43000,148.08600,-1.36%,3877626 +2023-11-22,154.50000,156.16000,153.28000,153.93000,148.56900,0.33%,3159895 +2023-11-24,154.32000,154.42500,153.16000,153.59000,148.24000,-0.22%,1604823 +2023-11-27,152.57000,153.35000,151.40000,152.60000,147.28500,-0.64%,4130717 +2023-11-28,152.11000,153.03000,151.42000,152.90000,147.57400,0.20%,3883801 +2023-11-29,154.80000,155.85000,152.95000,153.20000,147.86400,0.20%,3647300 +2023-11-30,154.68000,154.71000,151.27000,152.71000,147.39100,-0.32%,6641361 +2023-12-01,153.11000,155.31000,151.91000,155.21000,149.80400,1.64%,4095482 +2023-12-04,154.58000,157.54000,154.02000,157.42000,151.93700,1.42%,6571960 +2023-12-05,156.46000,157.74000,154.84000,157.25000,151.77300,-0.11%,4935654 +2023-12-06,159.13000,159.61000,155.95000,156.05000,150.61500,-0.76%,4943327 +2023-12-07,156.84000,158.69000,154.68000,157.68000,152.18800,1.04%,6495354 +2023-12-08,157.29000,158.32000,156.28500,157.03000,151.56100,-0.41%,4732348 +2023-12-11,158.57000,161.23000,157.99000,159.97000,154.39800,1.87%,7585468 +2023-12-12,159.90000,159.90000,157.44000,157.92000,152.42000,-1.28%,4714513 +2023-12-13,158.02000,162.28000,157.95500,161.81000,156.17400,2.46%,5940939 +2023-12-14,163.67000,169.21500,163.16000,168.78000,162.90100,4.31%,11428506 +2023-12-15,170.21000,171.09000,167.74000,168.64000,162.76600,-0.08%,16337396 +2023-12-18,168.45000,168.97000,165.86000,167.42000,161.58900,-0.72%,5015234 +2023-12-19,168.26000,168.90000,167.08000,168.50000,162.63100,0.65%,4378838 +2023-12-20,168.05000,168.59000,165.07000,165.18000,159.42700,-1.97%,5098714 +2023-12-21,166.78000,167.57000,165.67000,166.81000,161.00000,0.99%,4040341 +2023-12-22,167.26000,168.92200,166.82000,168.24000,162.38000,0.86%,3492393 +2023-12-26,168.94000,171.53000,168.45000,170.81000,164.86100,1.53%,3202291 +2023-12-27,171.22000,171.62000,170.33000,171.23000,165.26600,0.25%,3151246 +2023-12-28,172.00000,172.31000,170.71000,171.72000,165.73900,0.29%,3023027 +2023-12-29,171.54000,171.70000,169.92000,170.46000,164.52300,-0.73%,2920688 +2024-01-02,168.85000,169.92500,167.41000,169.26000,163.36500,-0.70%,5652458 +2024-01-03,167.99000,168.50000,166.21100,166.74000,160.93200,-1.49%,5874964 +2024-01-04,162.50000,165.71000,162.40000,164.46500,158.73700,-1.36%,6445742 +2024-01-05,164.90000,166.23000,164.15000,165.10000,159.34900,0.39%,3087033 +2024-01-08,165.21000,168.67000,164.60000,168.54000,162.67000,2.08%,5717461 +2024-01-09,166.00000,170.52000,166.00000,168.63000,162.75700,0.05%,5018646 +2024-01-10,168.50000,168.52000,165.11000,167.25000,161.42500,-0.82%,4045246 +2024-01-11,167.16000,167.88000,165.03000,165.60000,159.83200,-0.99%,5635776 +2024-01-12,166.66000,167.21000,163.89000,164.87000,159.12700,-0.44%,4205204 +2024-01-16,164.40000,165.48000,162.60100,163.88000,158.17200,-0.60%,6682863 +2024-01-17,162.56000,162.92000,160.29000,162.41500,156.75800,-0.89%,4079212 +2024-01-18,164.67000,167.38000,163.18000,166.91000,161.09600,2.77%,6583726 +2024-01-19,170.90000,175.16000,170.24000,173.65000,167.60200,4.04%,13345823 +2024-01-22,174.00000,176.65000,173.62000,174.83000,168.74100,0.68%,6850732 +2024-01-23,174.84000,176.57000,174.26000,174.34000,168.26800,-0.28%,9459441 +2024-01-24,171.29000,172.90000,168.54000,170.07000,164.14600,-2.45%,15091193 +2024-01-25,171.06000,171.53000,166.83000,167.42000,161.58900,-1.56%,7088245 +2024-01-26,166.20000,166.20000,163.28000,164.09000,158.37500,-1.99%,8800892 +2024-01-29,164.08000,166.32000,163.43000,166.04000,160.25700,1.19%,6076587 +2024-01-30,162.90000,163.78000,161.54100,162.05000,157.66000,-2.40%,4897565 +2024-01-31,160.41000,163.17000,159.32000,160.12000,155.78300,-1.19%,8665418 +2024-02-01,159.22000,159.87000,156.66000,159.69000,155.36400,-0.27%,6542100 +2024-02-02,158.38000,159.80000,157.77000,159.20000,154.88800,-0.31%,4922637 +2024-02-05,159.99000,159.99000,157.59000,158.90000,154.59600,-0.19%,4190141 +2024-02-06,159.17000,159.70000,157.33000,158.37000,154.08000,-0.33%,4140045 +2024-02-07,159.93000,160.29000,158.23000,158.77000,154.46900,0.25%,4627927 +2024-02-08,159.31000,161.06000,158.78000,160.21000,155.87000,0.91%,3487727 +2024-02-09,161.28000,162.48000,160.63000,162.40000,158.00100,1.37%,3919501 +2024-02-12,162.40000,162.84000,161.05000,161.08000,156.71700,-0.81%,3853010 +2024-02-13,158.26000,159.42000,155.46000,156.85000,152.60100,-2.63%,5358099 +2024-02-14,157.85000,159.04000,156.57500,157.87000,153.59400,0.65%,4527974 +2024-02-15,158.90000,161.27000,158.90000,160.71000,156.35700,1.80%,3725291 +2024-02-16,160.35000,162.15000,159.43000,160.38000,156.03600,-0.21%,3167711 +2024-02-20,159.37000,162.91000,159.25500,162.74000,158.33200,1.47%,5406180 +2024-02-21,162.52000,164.12000,161.50000,164.08000,159.63500,0.82%,4533892 +2024-02-22,164.90000,166.12000,163.49000,165.43000,160.94900,0.82%,5041241 +2024-02-23,165.83000,166.00000,163.63000,163.69000,159.25600,-1.05%,3479112 +2024-02-26,164.62000,165.50500,163.77500,164.30000,159.84900,0.37%,5251308 +2024-02-27,164.58000,165.66000,164.25000,164.94000,160.47200,0.39%,2886598 +2024-02-28,163.50000,163.88000,162.38200,163.04000,158.62400,-1.15%,2932981 +2024-02-29,164.90000,167.91000,164.28000,167.33000,162.79700,2.63%,7267203 +2024-03-01,167.55000,172.09000,167.32000,171.05000,166.41700,2.22%,5233691 +2024-03-04,172.50000,173.04600,170.86000,172.44000,167.76900,0.81%,4401620 +2024-03-05,171.36000,172.71500,169.27500,170.64000,166.01800,-1.04%,6215628 +2024-03-06,173.11000,175.79000,170.68000,171.87000,167.21400,0.72%,6312914 +2024-03-07,172.28000,177.75000,172.28000,175.27000,170.52200,1.98%,5980433 +2024-03-08,175.46000,175.58000,172.27000,172.30000,167.63300,-1.69%,5632577 +2024-03-11,172.28000,174.28000,171.53000,174.19000,169.47200,1.10%,4205085 +2024-03-12,175.99000,176.34500,173.23000,174.80000,170.06500,0.35%,5712988 +2024-03-13,173.89000,174.29000,171.20500,172.68000,168.00200,-1.21%,5089059 +2024-03-14,173.31000,173.63000,169.80000,171.14000,166.50400,-0.89%,5026159 +2024-03-15,169.60000,173.02500,168.69000,172.52000,167.84700,0.81%,19078800 +2024-03-18,174.54000,174.79000,169.06000,169.21000,164.62600,-1.92%,5213780 +2024-03-19,167.68000,168.31000,165.98000,166.76000,162.24300,-1.45%,5640195 +2024-03-20,167.08000,170.13900,166.27000,169.98000,165.37600,1.93%,4404623 +2024-03-21,172.83000,174.79000,171.72000,172.59000,167.91500,1.54%,4371638 +2024-03-22,171.73000,173.73000,171.26000,172.48000,167.80800,-0.06%,4177222 +2024-03-25,170.83000,172.33000,170.61000,170.85000,166.22200,-0.95%,3298599 +2024-03-26,171.44000,171.86000,167.51000,167.91000,163.36200,-1.72%,5898325 +2024-03-27,169.00000,172.92000,168.83000,172.87000,168.18700,2.95%,4272356 +2024-03-28,173.47500,175.85000,173.33000,174.21000,169.49100,0.78%,4417751 +2024-04-01,174.12000,175.91000,172.85500,173.17000,168.47900,-0.60%,2302392 +2024-04-02,172.35000,172.35000,169.60100,170.36000,165.74500,-1.62%,3302148 +2024-04-03,169.58000,170.89000,167.89000,170.34000,165.72600,-0.01%,3294402 +2024-04-04,171.77000,173.00000,168.10000,168.53000,163.96500,-1.06%,7490248 +2024-04-05,168.57000,169.25000,167.14000,167.50000,162.96300,-0.61%,5011370 +2024-04-08,167.61000,170.29000,167.26000,169.46000,164.87000,1.17%,3154010 +2024-04-09,171.00000,173.52000,170.13000,173.46000,168.76100,2.36%,4828120 +2024-04-10,169.87000,170.40500,167.90000,168.92000,164.34400,-2.62%,5662835 +2024-04-11,169.90000,171.85000,168.12500,171.20000,166.56300,1.35%,4352053 +2024-04-12,168.42000,169.43000,165.77000,166.33000,161.82400,-2.84%,5473566 +2024-04-15,168.29000,169.34000,165.32000,166.35000,161.84400,0.01%,4739475 +2024-04-16,167.48000,168.52000,166.82000,167.59000,163.05000,0.75%,3389021 +2024-04-17,168.38000,168.98000,165.50000,165.70000,161.21200,-1.13%,4565125 +2024-04-18,163.68000,164.68000,161.55000,163.67000,159.23700,-1.23%,5605636 +2024-04-19,163.08000,164.42000,159.11000,159.68000,155.35500,-2.44%,10497553 +2024-04-22,160.26000,164.14000,160.05000,163.43000,159.00300,2.35%,5942368 +2024-04-23,163.04000,166.90000,162.46000,165.47000,160.98800,1.25%,6833629 +2024-04-24,178.23000,179.49000,173.61000,174.81000,170.07500,5.64%,13965891 +2024-04-25,176.07000,177.05300,172.26000,175.25000,170.50300,0.25%,9130782 +2024-04-26,175.25000,178.30000,175.00000,177.48000,172.67200,1.27%,5401860 +2024-04-29,177.48000,179.79000,177.31000,179.29000,174.43300,1.02%,4191467 +2024-04-30,178.42000,179.24000,176.31000,176.42000,171.64100,-1.60%,6444290 +2024-05-01,175.84000,178.71000,174.40000,175.20000,170.45400,-0.69%,7167749 +2024-05-02,179.81000,179.81000,173.65000,175.80000,171.03800,0.34%,4838314 +2024-05-03,177.49000,179.68000,177.43000,178.91000,174.06400,1.77%,4545090 +2024-05-06,179.90000,181.89000,179.27000,181.67000,176.74900,1.54%,4127444 +2024-05-07,181.87000,183.59000,181.66500,182.67000,178.98700,0.55%,5152889 +2024-05-08,181.76000,184.07000,181.49000,183.95000,180.24100,0.70%,4220877 +2024-05-09,184.00000,185.75000,183.66000,185.32000,181.58300,0.74%,5843369 +2024-05-10,185.88000,187.35000,185.73000,187.05000,183.27800,0.93%,5606758 +2024-05-13,187.00000,188.38000,186.67000,187.82000,184.03300,0.41%,3686290 +2024-05-14,187.44000,191.46000,187.10000,191.13000,187.27600,1.76%,4917533 +2024-05-15,192.58000,195.61000,191.89200,195.53000,191.58700,2.30%,5936831 +2024-05-16,192.60000,195.87000,192.59100,194.97000,191.03900,-0.29%,5371803 +2024-05-17,195.00000,196.55000,193.83000,195.02000,191.08800,0.03%,4534186 +2024-05-20,195.02000,199.27000,194.50000,199.20000,195.18300,2.14%,5282834 +2024-05-21,197.17000,199.30000,196.84000,199.01000,194.99700,-0.10%,5489098 +2024-05-22,199.97000,203.62000,199.65000,202.54000,198.45600,1.77%,9118976 +2024-05-23,202.60000,202.95000,196.84000,197.29000,193.31200,-2.59%,7125387 +2024-05-24,198.83000,199.77000,197.75000,199.18000,195.16400,0.96%,4354367 +2024-05-28,206.00000,206.00000,197.91000,199.60000,195.57500,0.21%,8661036 +2024-05-29,196.66000,197.66000,194.75500,194.91000,190.98000,-2.35%,5607779 +2024-05-30,195.45000,195.93000,193.75000,195.68000,191.73400,0.40%,5213789 +2024-05-31,195.37000,196.69000,190.26000,195.01000,191.07800,-0.34%,9137321 +2024-06-03,196.37000,196.63000,191.70000,193.72000,189.81400,-0.66%,4153475 +2024-06-04,193.31000,194.43000,192.06000,193.30000,189.40200,-0.22%,7221712 +2024-06-05,194.78000,196.22000,193.54000,196.08000,192.12600,1.44%,5988587 +2024-06-06,195.98000,196.64000,194.52000,196.24000,192.28300,0.08%,3905498 +2024-06-07,195.95000,197.39000,194.78000,195.61000,191.66600,-0.32%,3308561 +2024-06-10,194.18000,197.80000,194.00000,197.62000,193.63500,1.03%,4202663 +2024-06-11,197.15000,197.84000,194.48000,197.44000,193.45900,-0.09%,4193168 +2024-06-12,199.47000,201.29500,197.37000,198.98000,194.96800,0.78%,4655709 +2024-06-13,195.00000,197.43500,194.86000,196.28000,192.32200,-1.36%,3409915 +2024-06-14,193.84000,195.62800,193.07000,193.90000,189.99000,-1.21%,3479253 +2024-06-17,193.17000,195.19000,192.17000,194.90000,190.97000,0.52%,3804892 +2024-06-18,195.24000,196.79000,194.23000,196.25000,192.29300,0.69%,3036898 +2024-06-20,194.50000,194.50000,192.18000,192.76000,188.87300,-1.78%,5464850 +2024-06-21,194.99000,197.48000,193.72000,195.53000,191.58700,1.44%,12516976 +2024-06-24,195.58000,196.56000,193.35000,193.91000,190.00000,-0.83%,3655725 +2024-06-25,194.94000,194.94000,192.82000,194.47000,190.54900,0.29%,3643324 +2024-06-26,193.81000,194.99000,192.18000,193.10000,189.20600,-0.70%,3301042 +2024-06-27,192.67000,193.90000,191.79800,193.43000,189.53000,0.17%,3874462 +2024-06-28,194.15000,197.89000,193.50000,194.53000,190.60800,0.57%,8860990 +2024-07-01,193.63000,194.98000,192.74000,194.60000,190.67600,0.04%,2873627 +2024-07-02,194.99000,199.05000,194.45000,198.42000,194.41900,1.96%,4168677 +2024-07-03,198.13000,199.57000,196.09500,198.94000,194.92900,0.26%,2454756 +2024-07-05,200.00000,200.15000,197.24000,198.79000,194.78200,-0.08%,2888139 +2024-07-08,200.01000,201.70800,199.40000,201.47000,197.40800,1.35%,3927094 +2024-07-09,202.40000,202.40000,199.08000,200.16000,196.12400,-0.65%,3742464 +2024-07-10,201.31000,203.78000,201.00000,203.62000,199.51400,1.73%,4559539 +2024-07-11,203.81000,204.00000,199.88000,199.99000,195.95700,-1.78%,5587869 +2024-07-12,202.12000,205.29000,201.31000,201.87000,197.79900,0.94%,3683813 +2024-07-15,201.86000,203.08000,200.83000,201.76000,197.69200,-0.05%,3089498 +2024-07-16,203.48000,206.77000,202.59000,206.62000,202.45400,2.41%,3134425 +2024-07-17,205.14000,210.84000,204.03000,204.26000,200.14100,-1.14%,7792512 +2024-07-18,204.83000,207.00000,203.28000,205.87000,201.71900,0.79%,5497229 +2024-07-19,205.36000,206.15000,198.74000,199.10000,195.08500,-3.29%,4868045 +2024-07-22,203.10000,206.00000,201.01000,205.88000,201.72900,3.41%,6063824 +2024-07-23,200.59000,202.98000,197.44000,198.29000,194.29200,-3.69%,6083324 +2024-07-24,206.36000,206.54500,196.91000,198.28000,194.28200,-0.01%,11049128 +2024-07-25,198.28000,201.73000,194.12000,197.15000,193.17500,-0.57%,9555415 +2024-07-26,200.47000,204.38000,199.08000,201.99000,197.91700,2.45%,5384831 +2024-07-29,203.27000,204.13000,200.76000,201.88000,197.80900,-0.05%,3392032 +2024-07-30,203.61000,204.49000,199.71000,200.99000,196.93700,-0.44%,6062562 +2024-07-31,204.46000,204.46000,199.49000,203.81000,200.97400,1.40%,7462408 +2024-08-01,201.75000,204.12000,190.96000,193.33000,190.64000,-5.14%,7958468 +2024-08-02,187.51000,189.62000,186.07000,187.46000,184.85200,-3.04%,8050367 +2024-08-05,184.61000,188.74000,180.07000,181.19000,178.66900,-3.34%,8659937 +2024-08-06,183.52000,190.32000,182.60000,186.95000,184.34900,3.18%,6210869 +2024-08-07,190.24000,191.52000,183.72000,184.07000,181.50900,-1.54%,5013015 +2024-08-08,187.23000,194.01000,185.55000,193.30000,190.61000,5.01%,6180403 +2024-08-09,191.02000,193.44500,189.97000,192.21000,189.53600,-0.56%,3066476 +2024-08-12,192.45000,193.63000,190.78000,192.06000,189.38800,-0.08%,5235891 +2024-08-13,193.80000,197.71000,193.40000,197.25000,194.50500,2.70%,4969235 +2024-08-14,197.01000,197.38000,193.45000,195.61000,192.88800,-0.83%,3072159 +2024-08-15,200.50000,203.15500,198.50000,201.93000,199.12000,3.23%,5081858 +2024-08-16,201.93000,202.45000,198.18000,200.53000,197.74000,-0.69%,4236423 +2024-08-19,200.54000,201.05000,198.00000,200.66000,197.86800,0.06%,3788910 +2024-08-20,200.44000,204.45000,198.09000,202.54000,199.72200,0.94%,7111388 +2024-08-21,206.35000,210.88000,204.90000,208.37000,205.47100,2.88%,8119265 +2024-08-22,208.46000,209.64000,202.80000,203.77000,200.93500,-2.21%,6879862 +2024-08-23,206.82000,210.51000,206.31000,209.88000,206.96000,3.00%,6112011 +2024-08-26,209.00000,210.01000,207.55000,208.25000,205.35200,-0.78%,5806059 +2024-08-27,207.92000,211.11000,207.56000,210.69000,207.75800,1.17%,4373541 +2024-08-28,210.63000,211.27000,205.97000,207.74000,204.84900,-1.40%,3998131 +2024-08-29,210.64000,214.41000,209.65000,211.09000,208.15300,1.61%,5622771 +2024-08-30,212.58000,214.66000,211.40000,214.34000,211.35800,1.54%,5861054 +2024-09-03,211.95000,211.95000,201.19000,201.83000,199.02200,-5.84%,9284026 +2024-09-04,201.62000,205.74000,200.29000,204.00000,201.16200,1.08%,4647506 +2024-09-05,202.30000,204.27000,199.68000,201.55000,198.74600,-1.20%,4107424 +2024-09-06,201.50000,201.87000,196.73000,197.45000,194.70300,-2.03%,6314390 +2024-09-09,202.09000,202.29000,198.99000,201.17000,198.37100,1.88%,4864161 +2024-09-10,201.17000,201.27500,197.03000,199.80000,197.02000,-0.68%,4859354 +2024-09-11,199.70000,202.82000,195.04000,202.41000,199.59400,1.31%,5900537 +2024-09-12,201.60000,202.00000,194.67000,195.98000,193.25300,-3.18%,7202609 +2024-09-13,197.11000,200.88000,196.83000,199.93000,197.14800,2.02%,4617153 +2024-09-16,198.72000,199.50000,195.99000,198.47000,195.70800,-0.73%,3717845 +2024-09-17,199.44000,202.25000,198.92500,201.39000,198.58800,1.47%,3478472 +2024-09-18,202.68000,204.97000,199.96000,200.71000,197.91700,-0.34%,4262138 +2024-09-19,207.61000,210.56000,205.68500,207.60000,204.71100,3.43%,5155550 +2024-09-20,204.38000,205.26000,201.08000,203.30000,200.47100,-2.07%,14502852 +2024-09-23,203.89000,204.82000,202.84000,203.85000,201.01400,0.27%,2757402 +2024-09-24,206.06000,208.42000,204.61000,204.94000,202.08800,0.53%,5573298 +2024-09-25,203.14000,205.37000,203.12000,205.06000,202.20700,0.06%,4124647 +2024-09-26,210.32000,210.56900,205.06000,209.26000,206.34800,2.05%,4521278 +2024-09-27,210.83000,211.71500,208.80600,209.14000,206.23000,-0.06%,3074450 +2024-09-30,206.10000,208.70000,204.10000,206.57000,203.69600,-1.23%,5459632 +2024-10-01,206.06000,207.01500,199.70000,201.60000,198.79500,-2.41%,9039870 +2024-10-02,202.91000,205.75000,201.71000,203.43000,200.59900,0.91%,4389444 +2024-10-03,201.08000,203.44000,200.27000,201.67000,198.86400,-0.87%,3167023 +2024-10-04,206.10000,206.36000,201.34100,202.71000,199.88900,0.52%,4093115 +2024-10-07,200.59000,202.78000,199.67000,201.27000,198.47000,-0.71%,2772389 +2024-10-08,200.98000,203.25000,199.24000,202.21000,199.39600,0.47%,6283806 +2024-10-09,201.55000,205.50000,201.38000,204.97000,202.11800,1.36%,3215047 +2024-10-10,201.96000,203.35500,200.88000,202.47000,199.65300,-1.22%,3649446 +2024-10-11,201.37000,205.79000,201.37000,205.11000,202.25600,1.30%,2815781 +2024-10-14,206.14000,208.96000,205.64000,208.65500,205.75200,1.73%,3291630 +2024-10-15,208.02000,208.65000,198.90000,199.84000,197.05900,-4.22%,6818809 +2024-10-16,201.98000,202.09500,199.28000,200.69000,197.89800,0.43%,3311293 +2024-10-17,204.90000,204.90000,198.11000,198.30000,195.54100,-1.19%,4687134 +2024-10-18,199.48000,199.96000,196.73500,198.47000,195.70800,0.09%,4029545 +2024-10-21,196.74000,197.93000,194.12000,195.77000,193.04600,-1.36%,4948108 +2024-10-22,193.61000,195.29500,192.85000,193.97000,191.27100,-0.92%,7910843 +2024-10-23,201.04000,203.00000,198.00000,201.74000,198.93300,4.01%,10548519 +2024-10-24,202.82000,206.91000,201.21000,206.61000,203.73500,2.41%,9309285 +2024-10-25,207.61000,211.39000,206.75000,206.93000,204.05100,0.15%,5103208 +2024-10-28,206.36500,207.31000,205.00000,205.83000,202.96600,-0.53%,4409206 +2024-10-29,206.14000,211.59000,205.31000,211.35000,208.40900,2.68%,5522773 +2024-10-30,208.00000,210.81000,207.75000,207.93000,205.03700,-1.62%,4914038 +2024-10-31,207.96000,207.96000,201.40000,203.16000,201.67400,-2.29%,6543044 +2024-11-01,203.08000,206.72000,203.08000,204.92000,203.42100,0.87%,4208858 +2024-11-04,203.49000,205.60000,202.55000,203.66000,202.17100,-0.61%,3694171 +2024-11-05,202.07000,205.52000,199.72000,202.46000,200.97900,-0.59%,5253150 +2024-11-06,208.93000,215.68000,208.37000,214.97000,213.39800,6.18%,8527503 +2024-11-07,215.80000,218.25000,215.57100,217.54000,215.94900,1.20%,6020774 +2024-11-08,217.05000,220.38500,216.21000,220.29000,218.67900,1.26%,5020685 +2024-11-11,218.01000,219.73000,214.33000,215.87000,214.29100,-2.01%,6154795 +2024-11-12,215.39000,215.41000,209.00000,212.78000,211.22400,-1.43%,4991236 +2024-11-13,211.01000,211.85000,205.33500,205.72000,204.21600,-3.32%,7921929 +2024-11-14,205.27000,207.07000,204.38000,206.00000,204.49400,0.14%,4783753 +2024-11-15,203.85000,204.77000,200.28000,201.12000,199.64900,-2.37%,5970371 +2024-11-18,202.20000,207.67000,201.53000,207.18000,205.66500,3.01%,7912927 +2024-11-19,205.89000,206.33000,200.99000,201.07000,199.60000,-2.95%,6716028 +2024-11-20,198.08000,199.60000,196.47000,198.19000,196.74100,-1.43%,7344446 +2024-11-21,198.25000,200.43000,195.90000,198.20000,196.75100,0.01%,8080302 +2024-11-22,197.77000,198.91000,196.50000,198.00000,196.55200,-0.10%,7861395 +2024-11-25,201.43000,204.14000,199.96000,202.93000,201.44600,2.49%,9274398 +2024-11-26,205.99600,206.91000,199.15000,200.95000,199.48000,-0.98%,5260495 +2024-11-27,200.64000,201.42000,197.65000,199.19000,197.73300,-0.88%,4732175 +2024-11-29,200.08000,202.51000,199.70000,201.03000,199.56000,0.92%,3167423 +2024-12-02,199.78000,202.41000,198.48000,201.78000,200.30400,0.37%,6374195 +2024-12-03,198.66000,199.97000,197.00000,197.23000,195.78800,-2.25%,4743419 +2024-12-04,197.70000,198.47000,195.61000,196.65000,195.21200,-0.29%,7172611 +2024-12-05,195.75000,197.15000,192.21000,192.99000,191.57900,-1.86%,6049096 +2024-12-06,193.66000,195.13600,192.59700,193.10000,191.68800,0.06%,5140799 +2024-12-09,192.03000,197.81000,191.60100,193.45000,192.03500,0.18%,3880495 +2024-12-10,193.33000,193.69000,189.44000,190.18000,188.78900,-1.69%,6064238 +2024-12-11,192.14000,192.97000,190.21000,191.70000,190.29800,0.80%,6057791 +2024-12-12,190.50200,192.26000,189.60000,191.71000,190.30800,0.01%,4025621 +2024-12-13,188.81000,192.23000,188.30000,191.59000,190.18900,-0.06%,4773138 +2024-12-16,191.86000,191.98000,189.18000,189.46000,188.07400,-1.11%,5829659 +2024-12-17,189.12000,191.50000,187.51000,188.12000,186.74400,-0.71%,5046079 +2024-12-18,188.45000,192.36000,184.81000,185.00000,183.64700,-1.66%,8281926 +2024-12-19,186.89000,187.36000,183.88000,184.47000,183.12100,-0.29%,6289970 +2024-12-20,184.47000,188.47000,183.35000,186.87000,185.50300,1.30%,11462054 +2024-12-23,186.03000,190.42000,186.03000,190.14000,188.75000,1.75%,4297589 +2024-12-24,190.49000,192.47000,190.47000,192.44000,191.03300,1.21%,1950853 +2024-12-26,190.61000,192.72000,190.52000,191.73000,190.32800,-0.37%,2019692 +2024-12-27,190.44000,191.78000,189.68500,191.18000,189.78200,-0.29%,3253623 +2024-12-30,189.69000,189.69000,187.20500,187.96000,186.58500,-1.68%,4065288 +2024-12-31,188.66000,189.10000,186.06000,187.51000,186.13900,-0.24%,3050490 +2025-01-02,189.32000,190.13000,184.97000,186.95000,185.58300,-0.30%,4503470 +2025-01-03,188.93000,191.14000,187.20000,190.51000,189.11700,1.90%,4574144 +2025-01-06,190.24500,193.77000,189.23900,192.18000,190.77500,0.88%,4682424 +2025-01-07,193.82000,195.01000,191.08500,192.21000,190.80400,0.02%,5035624 +2025-01-08,191.80000,192.69000,188.07000,191.66000,190.25800,-0.29%,4230380 +2025-01-10,192.91000,192.91000,188.41500,190.15000,188.75900,-0.79%,7223871 +2025-01-13,189.83000,191.75500,187.65000,191.09000,189.69300,0.49%,4799620 +2025-01-14,191.54000,193.61000,190.18000,193.50000,192.08500,1.26%,4254175 +2025-01-15,195.67000,198.95000,195.67000,197.51000,196.06600,2.07%,6288963 +2025-01-16,195.17000,195.47600,187.14000,187.37000,186.00000,-5.13%,7463259 +2025-01-17,192.54000,192.93000,190.02000,192.42000,191.01300,2.70%,5407529 +2025-01-21,191.67000,196.50000,191.60000,195.23000,193.80200,1.46%,9621746 +2025-01-22,195.77000,198.68000,195.30000,197.05000,195.60900,0.93%,8222049 +2025-01-23,194.82000,200.63700,193.81000,200.61000,199.14300,1.81%,12694736 +2025-01-24,190.00000,191.50000,185.03000,185.52000,184.16300,-7.52%,15856582 +2025-01-27,185.75000,190.09000,183.70000,187.03000,185.66200,0.81%,11771288 +2025-01-28,185.53000,185.65000,180.34800,180.57000,179.24900,-3.45%,8720254 +2025-01-29,181.02000,181.67000,179.61000,180.27000,178.95200,-0.17%,4183838 +2025-01-30,180.50000,185.87000,180.27000,185.27000,183.91500,2.77%,5807093 +2025-01-31,183.78000,189.03000,183.08000,184.61000,184.61000,-0.36%,6333861 +2025-02-03,183.03000,183.31000,178.40000,180.94000,180.94000,-1.99%,6311486 +2025-02-04,180.02000,183.05000,179.55000,180.56000,180.56000,-0.21%,5785747 +2025-02-05,179.51000,181.80000,177.69000,181.59000,181.59000,0.57%,5941191 +2025-02-06,181.27500,183.64000,180.33500,183.28000,183.28000,0.93%,5089763 +2025-02-07,183.28000,183.41500,179.28000,180.00000,180.00000,-1.79%,5380748 +2025-02-10,181.35000,181.57000,179.10000,180.31000,180.31000,0.17%,3827111 +2025-02-11,179.35000,181.93000,179.00000,179.25000,179.25000,-0.59%,3795510 +2025-02-12,177.48000,180.44000,176.76000,179.99000,179.99000,0.41%,5364333 +2025-02-13,179.15000,182.30000,178.61000,180.80000,180.80000,0.45%,3737327 +2025-02-14,181.51000,184.72000,181.05500,183.03000,183.03000,1.23%,4137856 +2025-02-18,182.66000,187.16000,182.66000,186.46000,186.46000,1.87%,4578699 +2025-02-19,189.74000,197.96000,188.73000,196.32000,196.32000,5.29%,8438293 +2025-02-20,199.32000,204.26000,197.91000,203.96000,203.96000,3.89%,9190072 +2025-02-21,204.66000,205.75000,201.31000,202.00000,202.00000,-0.96%,7349967 +2025-02-24,202.14000,205.41000,200.35000,200.74000,200.74000,-0.62%,7675911 +2025-02-25,201.47000,202.59000,198.43500,199.98000,199.98000,-0.38%,7441744 +2025-02-26,199.98000,200.03000,195.78000,198.24000,198.24000,-0.87%,5611621 +2025-02-27,197.50000,198.13000,191.15000,191.30000,191.30000,-3.50%,7761733 +2025-02-28,193.29000,196.25000,191.49000,195.99000,195.99000,2.45%,9024479 +2025-03-03,199.01000,200.25000,193.59000,194.39000,194.39000,-0.82%,6141348 +2025-03-04,196.37000,198.93000,193.02000,194.84000,194.84000,0.23%,7159214 +2025-03-05,195.22000,197.00000,190.75500,195.57000,195.57000,0.37%,5484440 +2025-03-06,191.76000,193.91600,188.49600,189.34000,189.34000,-3.19%,7120192 +2025-03-07,189.26000,191.26500,185.71500,190.52000,190.52000,0.62%,7706750 +2025-03-10,187.62000,189.47000,183.41000,186.49000,186.49000,-2.12%,9141034 +2025-03-11,188.11000,188.33000,176.91000,177.34000,177.34000,-4.91%,7981381 +2025-03-12,178.25000,179.62000,174.75000,175.70000,175.70000,-0.92%,5436080 +2025-03-13,175.08000,176.97000,172.09000,173.60000,173.60000,-1.20%,5277248 +2025-03-14,175.59500,176.86000,175.07000,176.42000,176.42000,1.62%,4927858 +2025-03-17,176.10000,181.29000,175.97000,179.99000,179.99000,2.02%,4940378 +2025-03-18,179.70000,179.77000,177.61000,179.45000,179.45000,-0.30%,4077661 +2025-03-19,179.67000,183.66000,178.71000,181.74000,181.74000,1.28%,5674960 +2025-03-20,179.41000,181.81000,178.50000,180.68000,180.68000,-0.58%,4980005 +2025-03-21,178.53000,179.84000,177.04000,179.00000,179.00000,-0.93%,11661636 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TYL-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TYL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..29cee58a607070d6246779c0dcf42ef74395e6e9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/TYL-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,123.78000,125.03000,122.94000,124.18000,124.18000,0.32%,104103 +2015-03-25,124.24000,124.24000,118.52000,118.54000,118.54000,-4.54%,132479 +2015-03-26,118.35000,118.70000,116.62000,117.96000,117.96000,-0.49%,228557 +2015-03-27,117.79000,119.54000,116.81000,119.28000,119.28000,1.12%,156278 +2015-03-30,120.11000,123.20000,120.11000,122.68000,122.68000,2.85%,130456 +2015-03-31,121.67000,122.98600,119.60000,120.53000,120.53000,-1.75%,148820 +2015-04-01,120.24000,121.33000,118.88000,121.21000,121.21000,0.56%,187224 +2015-04-02,121.00000,122.42000,119.95000,122.16000,122.16000,0.78%,173358 +2015-04-06,121.72000,123.53000,121.71000,123.18000,123.18000,0.83%,121688 +2015-04-07,123.19000,124.69000,122.51000,122.84000,122.84000,-0.28%,126924 +2015-04-08,122.47000,124.97000,121.86000,124.39000,124.39000,1.26%,314471 +2015-04-09,124.07000,125.34000,123.41000,125.22000,125.22000,0.67%,141358 +2015-04-10,126.01000,126.01000,124.95000,125.50000,125.50000,0.22%,168483 +2015-04-13,125.40000,127.09000,125.40000,125.80000,125.80000,0.24%,152897 +2015-04-14,124.00000,124.62600,122.50100,124.06000,124.06000,-1.38%,294098 +2015-04-15,124.51000,125.65000,124.04000,124.87000,124.87000,0.65%,252263 +2015-04-16,124.48000,125.44000,123.66000,124.63000,124.63000,-0.19%,137651 +2015-04-17,122.77000,123.88000,121.06000,121.86000,121.86000,-2.22%,126891 +2015-04-20,122.80000,125.99000,121.65000,125.50000,125.50000,2.99%,201089 +2015-04-21,126.00000,127.68000,125.21000,127.24000,127.24000,1.39%,236657 +2015-04-22,126.83000,128.10000,126.18000,127.60000,127.60000,0.28%,219472 +2015-04-23,132.00000,132.00000,121.95000,130.30000,130.30000,2.12%,427328 +2015-04-24,130.74000,133.18000,128.72000,132.12000,132.12000,1.40%,290167 +2015-04-27,132.10000,133.54000,129.00000,129.62000,129.62000,-1.89%,364332 +2015-04-28,130.00000,130.16000,126.49500,127.09000,127.09000,-1.95%,324793 +2015-04-29,126.03000,127.04000,124.66000,125.51000,125.51000,-1.24%,222720 +2015-04-30,124.32000,125.20000,121.83000,121.95000,121.95000,-2.84%,242130 +2015-05-01,123.07000,123.88000,122.14000,122.79000,122.79000,0.69%,213670 +2015-05-04,122.83000,124.71000,122.45000,123.74000,123.74000,0.77%,242626 +2015-05-05,123.01000,123.01000,119.68800,121.14000,121.14000,-2.10%,221488 +2015-05-06,120.88000,120.88000,119.03000,120.51000,120.51000,-0.52%,186109 +2015-05-07,120.13000,122.65000,120.13000,121.18000,121.18000,0.56%,122817 +2015-05-08,122.57000,123.75000,120.38000,120.93000,120.93000,-0.21%,173676 +2015-05-11,121.00000,121.89000,120.35000,120.45000,120.45000,-0.40%,158932 +2015-05-12,120.00000,122.00000,118.37000,121.11000,121.11000,0.55%,129677 +2015-05-13,121.48000,123.54000,121.32300,122.38000,122.38000,1.05%,162975 +2015-05-14,122.63000,124.51000,121.80000,124.01000,124.01000,1.33%,128953 +2015-05-15,124.06000,124.09700,122.33000,123.14000,123.14000,-0.70%,85266 +2015-05-18,122.87000,124.95000,121.81000,124.72000,124.72000,1.28%,248367 +2015-05-19,124.92000,125.00000,122.05000,124.47000,124.47000,-0.20%,172965 +2015-05-20,124.57000,125.27000,123.79500,124.42000,124.42000,-0.04%,81288 +2015-05-21,124.82000,125.00000,123.09000,124.79000,124.79000,0.30%,178047 +2015-05-22,124.75000,125.19000,123.66000,124.48000,124.48000,-0.25%,103265 +2015-05-26,124.24000,124.70000,121.41000,121.75000,121.75000,-2.19%,264837 +2015-05-27,121.36000,124.95000,120.88000,124.90000,124.90000,2.59%,206598 +2015-05-28,124.81000,125.56000,123.62500,125.12000,125.12000,0.18%,113145 +2015-05-29,124.59000,124.59000,121.41000,121.48000,121.48000,-2.91%,218096 +2015-06-01,122.26000,122.26000,119.51500,121.05000,121.05000,-0.35%,162602 +2015-06-02,120.15000,122.31000,119.62000,120.58000,120.58000,-0.39%,140839 +2015-06-03,121.19000,123.37000,120.42000,122.01000,122.01000,1.19%,173639 +2015-06-04,121.03000,121.87000,119.02000,119.36000,119.36000,-2.17%,134646 +2015-06-05,118.97000,121.54000,118.23000,121.30000,121.30000,1.63%,174765 +2015-06-08,121.10000,122.05000,120.14000,120.41000,120.41000,-0.73%,132168 +2015-06-09,120.41000,120.64000,118.13000,120.02000,120.02000,-0.32%,107499 +2015-06-10,120.90000,121.86000,119.90000,120.59000,120.59000,0.47%,168413 +2015-06-11,120.58000,121.01000,120.05000,120.72000,120.72000,0.11%,172938 +2015-06-12,120.08000,122.26000,119.90000,120.76000,120.76000,0.03%,123389 +2015-06-15,119.18000,120.76000,118.05000,120.34000,120.34000,-0.35%,98496 +2015-06-16,119.84000,123.77000,119.84000,123.13000,123.13000,2.32%,148257 +2015-06-17,123.58000,125.33000,123.24000,124.35000,124.35000,0.99%,189691 +2015-06-18,124.65000,127.66000,124.51000,127.45000,127.45000,2.49%,209939 +2015-06-19,128.43000,129.05000,127.47000,128.50000,128.50000,0.82%,364113 +2015-06-22,129.41000,130.49000,128.67500,129.69000,129.69000,0.93%,270097 +2015-06-23,129.69000,130.06000,128.81000,130.03000,130.03000,0.26%,196614 +2015-06-24,129.49000,129.96500,128.57000,128.83000,128.83000,-0.92%,147518 +2015-06-25,129.17000,129.60000,128.34000,129.27000,129.27000,0.34%,115489 +2015-06-26,129.68000,129.90000,128.23500,129.34000,129.34000,0.05%,284283 +2015-06-29,128.20000,129.31000,127.79000,127.90000,127.90000,-1.11%,286434 +2015-06-30,128.79000,129.55000,128.00000,129.38000,129.38000,1.16%,189388 +2015-07-01,130.43000,131.14000,129.54000,129.94000,129.94000,0.43%,229960 +2015-07-02,130.57000,130.63000,129.01000,130.35000,130.35000,0.32%,175425 +2015-07-06,128.81000,131.39000,128.13000,130.47000,130.47000,0.09%,188772 +2015-07-07,130.89000,133.59000,130.08000,133.48000,133.48000,2.31%,278732 +2015-07-08,132.50000,134.12000,131.34000,134.00000,134.00000,0.39%,204961 +2015-07-09,139.09000,139.09000,134.83200,137.70000,137.70000,2.76%,236101 +2015-07-10,138.74000,139.62500,137.36000,138.42000,138.42000,0.52%,211499 +2015-07-13,139.55000,140.28000,138.52000,139.29000,139.29000,0.63%,126158 +2015-07-14,140.13000,141.83000,140.00000,141.34000,141.34000,1.47%,141918 +2015-07-15,141.53000,141.87000,139.81000,140.12000,140.12000,-0.86%,189158 +2015-07-16,141.18000,143.91000,140.34400,143.47000,143.47000,2.39%,145506 +2015-07-17,143.63000,144.24000,141.63000,142.86000,142.86000,-0.43%,138057 +2015-07-20,143.11000,144.06000,142.26000,142.45000,142.45000,-0.29%,138310 +2015-07-21,142.71000,143.53000,140.93000,143.01000,143.01000,0.39%,204843 +2015-07-22,142.20000,143.14000,138.61000,139.39000,139.39000,-2.53%,363330 +2015-07-23,143.74000,145.74100,134.52000,139.01000,139.01000,-0.27%,439889 +2015-07-24,138.44000,139.99000,135.93000,136.21000,136.21000,-2.01%,172959 +2015-07-27,134.66000,135.63000,132.48100,134.14000,134.14000,-1.52%,384334 +2015-07-28,134.46000,136.50000,132.41000,136.25000,136.25000,1.57%,279503 +2015-07-29,136.24000,138.56000,134.31000,138.01000,138.01000,1.29%,238545 +2015-07-30,137.87000,141.38000,136.22000,140.22000,140.22000,1.60%,238014 +2015-07-31,140.51000,140.63000,139.04500,139.54000,139.54000,-0.48%,211482 +2015-08-03,140.04000,140.04000,138.44000,139.69000,139.69000,0.11%,115984 +2015-08-04,139.81000,140.67000,138.45000,139.94000,139.94000,0.18%,110616 +2015-08-05,141.12000,143.54000,140.83000,141.41000,141.41000,1.05%,141702 +2015-08-06,142.18000,142.46000,137.36000,138.25000,138.25000,-2.23%,163076 +2015-08-07,137.16000,139.26000,137.02000,139.05000,139.05000,0.58%,104133 +2015-08-10,140.05000,142.06000,138.63000,140.86000,140.86000,1.30%,178152 +2015-08-11,139.75000,141.65000,139.00000,139.63000,139.63000,-0.87%,140990 +2015-08-12,138.57000,139.93000,135.91000,139.39000,139.39000,-0.17%,133253 +2015-08-13,139.82000,141.98000,139.31000,140.29000,140.29000,0.65%,155226 +2015-08-14,139.67000,141.99000,139.10000,141.96000,141.96000,1.19%,190349 +2015-08-17,142.06000,143.00000,140.50000,142.11000,142.11000,0.11%,243380 +2015-08-18,142.24000,143.05000,141.22000,142.10000,142.10000,-0.01%,218752 +2015-08-19,141.86000,142.85000,140.10000,141.13000,141.13000,-0.68%,141709 +2015-08-20,140.17000,140.52000,137.80000,138.05000,138.05000,-2.18%,217985 +2015-08-21,137.24000,139.55000,135.41000,136.51000,136.51000,-1.12%,383772 +2015-08-24,130.89000,135.00000,127.25000,129.52000,129.52000,-5.12%,433281 +2015-08-25,132.71000,136.37000,132.17000,132.57000,132.57000,2.35%,282785 +2015-08-26,135.59000,138.02000,132.45000,137.31000,137.31000,3.58%,272838 +2015-08-27,138.31000,139.12000,135.75000,138.26000,138.26000,0.69%,294973 +2015-08-28,137.75000,139.66000,137.06000,138.88000,138.88000,0.45%,139382 +2015-08-31,138.46000,139.67000,137.63000,138.04000,138.04000,-0.60%,193209 +2015-09-01,135.81000,137.61000,133.84000,134.06000,134.06000,-2.88%,164238 +2015-09-02,135.14000,136.76000,133.24000,136.76000,136.76000,2.01%,177707 +2015-09-03,135.95000,139.55000,135.95000,137.45000,137.45000,0.50%,142814 +2015-09-04,136.00000,137.60000,135.38000,136.53000,136.53000,-0.67%,100421 +2015-09-08,138.82000,141.93000,138.02000,141.66000,141.66000,3.76%,107277 +2015-09-09,142.56000,142.99000,140.23000,140.68000,140.68000,-0.69%,155040 +2015-09-10,140.72000,144.91000,140.34000,144.41000,144.41000,2.65%,263585 +2015-09-11,143.94000,145.65000,143.01000,145.53000,145.53000,0.78%,96465 +2015-09-14,146.41000,147.38000,145.01000,145.66000,145.66000,0.09%,117616 +2015-09-15,146.34000,147.96500,145.50000,147.78000,147.78000,1.46%,173489 +2015-09-16,147.75000,149.56000,146.80000,149.37000,149.37000,1.08%,191076 +2015-09-17,149.73000,152.91000,148.39000,151.49000,151.49000,1.42%,204315 +2015-09-18,149.80000,151.82000,148.41000,148.82000,148.82000,-1.76%,324283 +2015-09-21,150.03000,151.43000,147.75000,149.41000,149.41000,0.40%,135930 +2015-09-22,148.04000,148.99000,146.63000,148.17000,148.17000,-0.83%,174554 +2015-09-23,149.30000,152.16000,148.67000,151.64000,151.64000,2.34%,180805 +2015-09-24,150.82000,152.42000,148.77300,149.98000,149.98000,-1.09%,411612 +2015-09-25,151.09000,152.90000,149.44000,150.97000,150.97000,0.66%,303810 +2015-09-28,150.68000,151.27000,144.02000,144.91000,144.91000,-4.01%,296967 +2015-09-29,144.50000,147.21000,143.17000,147.06000,147.06000,1.48%,297128 +2015-09-30,148.00000,150.67000,145.91000,149.31000,149.31000,1.53%,366484 +2015-10-01,150.40000,166.00000,150.00000,164.39000,164.39000,10.10%,752561 +2015-10-02,163.78000,170.11000,161.23000,168.01000,168.01000,2.20%,476056 +2015-10-05,168.01000,170.54000,166.25000,168.82000,168.82000,0.48%,398576 +2015-10-06,169.18000,169.49000,165.00000,166.29000,166.29000,-1.50%,323992 +2015-10-07,167.61000,167.61000,157.90500,164.71000,164.71000,-0.95%,431522 +2015-10-08,164.11000,165.79000,160.98000,162.90000,162.90000,-1.10%,246589 +2015-10-09,163.37000,166.60000,162.88000,166.58000,166.58000,2.26%,179886 +2015-10-12,165.94000,167.70000,164.51000,166.00000,166.00000,-0.35%,129989 +2015-10-13,165.44000,168.89800,164.97000,166.86000,166.86000,0.52%,189341 +2015-10-14,166.46000,168.31000,165.28000,165.47000,165.47000,-0.83%,132589 +2015-10-15,165.87000,170.78000,165.61000,170.39000,170.39000,2.97%,177484 +2015-10-16,171.29000,173.16000,169.96000,171.16000,171.16000,0.45%,156614 +2015-10-19,170.90000,172.11000,168.20500,171.33000,171.33000,0.10%,221293 +2015-10-20,170.83000,171.46000,164.11000,168.87000,168.87000,-1.44%,269118 +2015-10-21,169.51000,170.15000,166.01100,167.12000,167.12000,-1.04%,182282 +2015-10-22,171.22000,179.31000,169.23000,173.42000,173.42000,3.77%,299302 +2015-10-23,175.11000,177.88900,171.11500,173.19000,173.19000,-0.13%,242956 +2015-10-26,173.24000,173.49000,171.02100,172.06000,172.06000,-0.65%,215461 +2015-10-27,171.75000,173.28000,169.18000,171.56000,171.56000,-0.29%,284305 +2015-10-28,172.00000,176.80000,170.62000,176.72000,176.72000,3.01%,326323 +2015-10-29,175.32000,177.75800,169.70000,170.11000,170.11000,-3.74%,237202 +2015-10-30,170.65000,173.32000,169.45000,170.36000,170.36000,0.15%,190076 +2015-11-02,171.36000,172.90000,170.22000,172.22000,172.22000,1.09%,137146 +2015-11-03,171.40000,173.75000,170.62000,172.21000,172.21000,-0.01%,164050 +2015-11-04,172.77000,173.83000,170.21100,171.91000,171.91000,-0.17%,203637 +2015-11-05,171.71000,172.00000,169.42000,169.85000,169.85000,-1.20%,156969 +2015-11-06,170.08000,171.57000,167.38000,171.57000,171.57000,1.01%,232321 +2015-11-09,170.61000,171.10000,167.87000,170.57000,170.57000,-0.58%,128874 +2015-11-10,170.50000,172.26000,169.48000,172.12000,172.12000,0.91%,154357 +2015-11-11,172.59000,176.63000,171.56000,174.65000,174.65000,1.47%,154833 +2015-11-12,172.52000,175.39000,172.28000,173.15000,173.15000,-0.86%,174505 +2015-11-13,172.13000,172.70000,167.82000,168.50000,168.50000,-2.69%,172517 +2015-11-16,168.04000,170.00000,167.35000,169.84000,169.84000,0.80%,170930 +2015-11-17,170.01000,172.42000,168.79000,171.29000,171.29000,0.85%,199685 +2015-11-18,171.74000,172.87500,168.93000,172.71000,172.71000,0.83%,216447 +2015-11-19,172.94000,175.81000,171.65000,172.36000,172.36000,-0.20%,166724 +2015-11-20,173.05000,175.40000,171.39000,174.20000,174.20000,1.07%,246330 +2015-11-23,174.17000,174.17000,171.28000,171.86000,171.86000,-1.34%,223304 +2015-11-24,171.00000,175.08000,170.62000,174.81000,174.81000,1.72%,221501 +2015-11-25,174.61000,175.17200,171.87000,173.45000,173.45000,-0.78%,178842 +2015-11-27,173.20000,174.92000,172.34000,174.92000,174.92000,0.85%,251731 +2015-11-30,175.42000,178.84000,174.52000,178.44000,178.44000,2.01%,305358 +2015-12-01,179.37000,180.72000,174.74000,176.80000,176.80000,-0.92%,254044 +2015-12-02,177.15000,179.70000,175.22000,178.71000,178.71000,1.08%,196032 +2015-12-03,178.96000,181.27000,174.28000,175.37000,175.37000,-1.87%,293610 +2015-12-04,176.14000,180.79000,175.75000,179.65000,179.65000,2.44%,190398 +2015-12-07,179.23000,179.76000,174.82000,176.32000,176.32000,-1.85%,248196 +2015-12-08,174.96000,179.23000,172.97500,179.00000,179.00000,1.52%,188952 +2015-12-09,178.26000,178.30000,173.08000,173.37000,173.37000,-3.15%,213342 +2015-12-10,173.32000,175.54900,172.79000,174.07000,174.07000,0.40%,148449 +2015-12-11,171.85000,175.32000,171.60000,174.24000,174.24000,0.10%,252717 +2015-12-14,173.98000,175.16000,173.25000,174.70000,174.70000,0.26%,238531 +2015-12-15,175.02000,176.05000,173.44000,175.28000,175.28000,0.33%,256373 +2015-12-16,176.59000,178.56000,174.67000,178.07000,178.07000,1.59%,172346 +2015-12-17,178.07000,178.34000,176.00000,177.82000,177.82000,-0.14%,218949 +2015-12-18,177.70000,179.42000,176.00000,176.74000,176.74000,-0.61%,467632 +2015-12-21,178.60000,179.79000,175.03000,177.05000,177.05000,0.18%,260072 +2015-12-22,177.51000,178.61000,175.71000,178.14000,178.14000,0.62%,155617 +2015-12-23,178.96000,180.41000,176.52000,177.21000,177.21000,-0.52%,189400 +2015-12-24,176.72000,179.44000,175.81000,178.56000,178.56000,0.76%,89697 +2015-12-28,177.76000,180.73000,176.26000,180.52000,180.52000,1.10%,119760 +2015-12-29,181.35000,184.01000,179.93000,180.61000,180.61000,0.05%,186124 +2015-12-30,181.02000,181.23000,178.04500,178.23000,178.23000,-1.32%,168854 +2015-12-31,177.84000,178.72000,174.26000,174.32000,174.32000,-2.19%,234336 +2016-01-04,172.50000,172.50000,165.93000,167.03000,167.03000,-4.18%,399558 +2016-01-05,167.06000,169.12000,165.07000,168.61000,168.61000,0.95%,293399 +2016-01-06,166.52000,168.72000,165.53300,166.41000,166.41000,-1.30%,258841 +2016-01-07,164.56000,165.99000,161.88000,163.79000,163.79000,-1.57%,292279 +2016-01-08,163.79000,166.02000,160.48000,160.63000,160.63000,-1.93%,252367 +2016-01-11,161.11000,161.64000,158.56000,160.57000,160.57000,-0.04%,206142 +2016-01-12,162.02000,164.03000,161.31000,163.91000,163.91000,2.08%,275728 +2016-01-13,164.35000,164.81500,157.11000,157.50000,157.50000,-3.91%,195250 +2016-01-14,157.84000,162.79000,155.96000,161.82000,161.82000,2.74%,394345 +2016-01-15,157.87000,160.16000,156.47100,158.85000,158.85000,-1.84%,234861 +2016-01-19,160.17000,160.17000,155.33000,157.10000,157.10000,-1.10%,169147 +2016-01-20,155.40000,159.83000,152.66000,157.18000,157.18000,0.05%,299828 +2016-01-21,157.24000,160.09000,155.84000,157.47000,157.47000,0.18%,300364 +2016-01-22,160.07000,164.37000,159.53200,162.70000,162.70000,3.32%,544900 +2016-01-25,162.24000,163.81000,157.80000,158.18000,158.18000,-2.78%,158452 +2016-01-26,158.59000,159.21000,156.28000,158.41000,158.41000,0.15%,175969 +2016-01-27,157.41000,158.94000,155.89400,156.73000,156.73000,-1.06%,228726 +2016-01-28,157.78000,157.78000,152.10000,152.99000,152.99000,-2.39%,229056 +2016-01-29,153.83000,157.23000,153.35000,157.06000,157.06000,2.66%,320005 +2016-02-01,156.07000,159.55000,155.69000,158.26000,158.26000,0.76%,177111 +2016-02-02,156.93000,159.24000,153.20000,153.57000,153.57000,-2.96%,326183 +2016-02-03,154.99000,160.02000,150.27000,156.04000,156.04000,1.61%,453033 +2016-02-04,155.34000,155.53000,151.27000,152.70000,152.70000,-2.14%,197563 +2016-02-05,151.44000,152.63000,132.28000,138.30000,138.30000,-9.43%,967314 +2016-02-08,135.06000,135.50000,130.36000,132.48000,132.48000,-4.21%,437350 +2016-02-09,128.24000,134.61000,125.86000,131.67000,131.67000,-0.61%,654084 +2016-02-10,133.85000,138.76000,131.65500,136.07000,136.07000,3.34%,329408 +2016-02-11,134.72000,137.60000,134.72000,136.76000,136.76000,0.51%,364297 +2016-02-12,138.00000,138.64000,135.86000,137.33000,137.33000,0.42%,253665 +2016-02-16,142.26000,142.72000,138.16000,141.82000,141.82000,3.27%,257810 +2016-02-17,144.70000,148.00000,144.05000,146.74000,146.74000,3.47%,353276 +2016-02-18,133.00000,134.00000,121.50000,124.19000,124.19000,-15.37%,1931567 +2016-02-19,123.05000,124.29000,120.22000,121.59000,121.59000,-2.09%,959733 +2016-02-22,121.25000,122.63000,120.16000,120.91000,120.91000,-0.56%,657051 +2016-02-23,120.00000,121.19000,119.42000,119.50000,119.50000,-1.17%,507106 +2016-02-24,118.50000,122.08000,118.16000,121.67000,121.67000,1.82%,551009 +2016-02-25,121.68000,123.87000,121.64000,122.81000,122.81000,0.94%,555889 +2016-02-26,122.98000,124.25000,120.50000,121.37000,121.37000,-1.17%,406886 +2016-02-29,121.25000,122.19000,120.00000,120.32000,120.32000,-0.87%,435383 +2016-03-01,121.10000,125.58000,120.61000,125.14000,125.14000,4.01%,392274 +2016-03-02,125.26000,126.22000,123.66000,123.97000,123.97000,-0.93%,383310 +2016-03-03,123.63000,125.16000,122.96000,125.03000,125.03000,0.86%,310991 +2016-03-04,124.99000,125.35000,122.70000,123.54000,123.54000,-1.19%,371825 +2016-03-07,122.76000,124.03000,120.94000,122.50000,122.50000,-0.84%,280083 +2016-03-08,121.95000,122.47000,120.49000,120.76000,120.76000,-1.42%,240018 +2016-03-09,121.13000,121.73000,119.57000,120.67000,120.67000,-0.07%,300999 +2016-03-10,120.84000,121.90000,118.46000,119.64000,119.64000,-0.85%,274814 +2016-03-11,120.76000,123.70500,120.24500,123.24000,123.24000,3.01%,310438 +2016-03-14,123.10000,125.80000,122.24500,125.51000,125.51000,1.84%,334052 +2016-03-15,124.45000,126.20000,123.40000,124.15000,124.15000,-1.08%,318827 +2016-03-16,124.14000,126.24000,124.14000,125.57000,125.57000,1.14%,254842 +2016-03-17,124.97000,125.70000,123.01000,123.92000,123.92000,-1.31%,233690 +2016-03-18,124.62000,128.72000,123.57000,128.35000,128.35000,3.57%,648128 +2016-03-21,127.88000,128.73000,124.84000,125.01000,125.01000,-2.60%,209183 +2016-03-22,124.57000,125.99000,124.11000,124.22000,124.22000,-0.63%,266764 +2016-03-23,123.91000,124.09000,121.24000,121.45000,121.45000,-2.23%,362451 +2016-03-24,121.12000,122.09000,120.50000,121.69000,121.69000,0.20%,273412 +2016-03-28,121.69000,124.22600,120.33000,123.49000,123.49000,1.48%,227550 +2016-03-29,122.83000,130.19000,122.83000,130.16000,130.16000,5.40%,384841 +2016-03-30,130.60000,131.29000,128.65500,130.73000,130.73000,0.44%,410556 +2016-03-31,130.51000,130.64000,128.41000,128.61000,128.61000,-1.62%,418752 +2016-04-01,126.82000,132.98000,126.70000,132.83000,132.83000,3.28%,459521 +2016-04-04,133.36000,138.69000,132.41000,135.77000,135.77000,2.21%,616089 +2016-04-05,134.58000,136.09000,132.00000,133.61000,133.61000,-1.59%,336859 +2016-04-06,133.38000,137.17000,132.70000,137.00000,137.00000,2.54%,417510 +2016-04-07,135.85000,136.15500,133.73000,134.12000,134.12000,-2.10%,422767 +2016-04-08,135.11000,135.13000,131.06000,133.25000,133.25000,-0.65%,312246 +2016-04-11,133.63000,136.13000,131.99000,132.09000,132.09000,-0.87%,261127 +2016-04-12,132.02000,133.94000,131.29600,132.80000,132.80000,0.54%,264726 +2016-04-13,133.48000,136.72000,132.76000,136.40000,136.40000,2.71%,362356 +2016-04-14,136.14000,139.71000,135.00000,137.17000,137.17000,0.56%,293552 +2016-04-15,136.72000,139.49000,136.19000,138.40000,138.40000,0.90%,342585 +2016-04-18,138.34000,142.74000,136.96000,142.66000,142.66000,3.08%,463963 +2016-04-19,143.40000,143.94000,141.77000,142.38000,142.38000,-0.20%,450692 +2016-04-20,143.14000,143.14000,138.56000,140.10000,140.10000,-1.60%,355996 +2016-04-21,140.51000,142.26000,139.39000,141.52000,141.52000,1.01%,244495 +2016-04-22,140.89000,143.14000,138.80000,139.37000,139.37000,-1.52%,287267 +2016-04-25,140.21000,142.25000,139.23000,139.66000,139.66000,0.21%,277643 +2016-04-26,140.08000,141.46500,139.38500,140.88000,140.88000,0.87%,220188 +2016-04-27,140.29000,142.17000,138.61000,141.79000,141.79000,0.65%,342321 +2016-04-28,144.00000,147.07000,140.50000,143.24000,143.24000,1.02%,761469 +2016-04-29,143.25000,146.63000,142.58000,146.41000,146.41000,2.21%,616143 +2016-05-02,146.73000,147.87000,143.25000,146.15000,146.15000,-0.18%,541466 +2016-05-03,145.01000,145.44000,142.51000,144.68000,144.68000,-1.01%,389251 +2016-05-04,143.09000,143.68000,141.56800,143.01000,143.01000,-1.15%,230109 +2016-05-05,143.15000,144.34000,142.34000,142.73000,142.73000,-0.20%,233115 +2016-05-06,141.44000,143.04000,139.21000,142.39000,142.39000,-0.24%,226270 +2016-05-09,142.29000,144.91000,142.29000,143.62000,143.62000,0.86%,203903 +2016-05-10,143.92000,147.70000,143.58000,147.58000,147.58000,2.76%,257822 +2016-05-11,146.92000,148.51000,146.27000,146.92000,146.92000,-0.45%,224512 +2016-05-12,147.87000,148.91000,146.39000,148.17000,148.17000,0.85%,296282 +2016-05-13,148.56000,151.76000,148.07000,149.33000,149.33000,0.78%,320259 +2016-05-16,150.00000,151.91000,149.18000,150.25000,150.25000,0.62%,277322 +2016-05-17,149.56000,149.58500,143.19000,143.34000,143.34000,-4.60%,437850 +2016-05-18,142.56000,146.09000,141.99000,145.20000,145.20000,1.30%,431594 +2016-05-19,144.43000,146.20000,142.44000,144.34000,144.34000,-0.59%,180902 +2016-05-20,145.30000,147.78500,145.30000,147.02000,147.02000,1.86%,201435 +2016-05-23,146.58000,148.68000,146.48500,147.40000,147.40000,0.26%,231883 +2016-05-24,147.97000,152.33000,147.97000,152.07000,152.07000,3.17%,322331 +2016-05-25,152.63000,152.63000,149.06000,149.67000,149.67000,-1.58%,298830 +2016-05-26,149.24000,150.77000,147.93900,149.99000,149.99000,0.21%,170189 +2016-05-27,149.59000,151.73000,149.59000,151.70000,151.70000,1.14%,194087 +2016-05-31,151.50000,153.95000,150.17500,153.29000,153.29000,1.05%,302334 +2016-06-01,152.39000,155.48000,152.33000,154.85000,154.85000,1.02%,341616 +2016-06-02,154.85000,156.98000,153.13500,156.98000,156.98000,1.38%,275534 +2016-06-03,157.02000,158.26000,154.72000,158.09000,158.09000,0.71%,272041 +2016-06-06,158.35000,159.66000,157.03000,159.27000,159.27000,0.75%,292752 +2016-06-07,159.36000,159.83000,158.34000,159.79000,159.79000,0.33%,200703 +2016-06-08,159.98000,160.59000,157.76000,160.48000,160.48000,0.43%,220779 +2016-06-09,159.59000,160.55000,158.54000,160.22000,160.22000,-0.16%,175136 +2016-06-10,158.24000,159.48000,156.48000,157.14000,157.14000,-1.92%,286853 +2016-06-13,155.37000,156.89000,154.80000,155.12000,155.12000,-1.29%,314823 +2016-06-14,153.86000,156.36000,153.55000,155.91000,155.91000,0.51%,208870 +2016-06-15,155.41000,157.01000,154.25000,154.79000,154.79000,-0.72%,187985 +2016-06-16,153.46000,154.73000,151.86000,154.55000,154.55000,-0.16%,270046 +2016-06-17,154.92000,154.92000,149.60000,150.53000,150.53000,-2.60%,449532 +2016-06-20,153.26000,155.83000,151.98000,153.88000,153.88000,2.23%,353297 +2016-06-21,153.95000,155.03000,152.90000,154.34000,154.34000,0.30%,311715 +2016-06-22,154.72000,155.98000,153.64000,153.86000,153.86000,-0.31%,279367 +2016-06-23,155.74000,157.56000,154.10000,157.46000,157.46000,2.34%,362278 +2016-06-24,152.00000,155.46000,150.25000,153.56000,153.56000,-2.48%,2987697 +2016-06-27,152.63000,158.22000,152.28000,156.89000,156.89000,2.17%,679890 +2016-06-28,158.02000,161.26000,157.32000,159.97000,159.97000,1.96%,379673 +2016-06-29,162.15000,165.70000,161.07000,165.14000,165.14000,3.23%,334894 +2016-06-30,166.00000,168.19000,165.29000,166.71000,166.71000,0.95%,678648 +2016-07-01,166.55000,168.34000,164.73000,164.80000,164.80000,-1.15%,303438 +2016-07-05,164.13000,165.70000,163.33000,165.18000,165.18000,0.23%,265689 +2016-07-06,164.19000,168.01000,164.02000,167.89000,167.89000,1.64%,399350 +2016-07-07,167.84000,169.13000,166.88000,168.25000,168.25000,0.21%,209377 +2016-07-08,169.70000,170.89000,168.50000,169.12000,169.12000,0.52%,324692 +2016-07-11,170.01000,171.41000,167.71000,167.87000,167.87000,-0.74%,307791 +2016-07-12,169.05000,169.05000,166.33000,167.97000,167.97000,0.06%,419854 +2016-07-13,168.49000,170.01000,166.31000,166.94000,166.94000,-0.61%,450530 +2016-07-14,168.20000,169.28600,166.53500,167.08000,167.08000,0.08%,183300 +2016-07-15,167.46000,167.46000,164.78000,164.97000,164.97000,-1.26%,276673 +2016-07-18,164.97000,166.01000,163.83000,165.62000,165.62000,0.39%,276876 +2016-07-19,164.96000,166.20000,164.31000,165.44000,165.44000,-0.11%,202206 +2016-07-20,166.69000,167.88000,166.00000,166.94000,166.94000,0.91%,178302 +2016-07-21,166.49000,167.56000,163.99000,164.66000,164.66000,-1.37%,157789 +2016-07-22,165.00000,167.92000,164.04000,167.73000,167.73000,1.86%,158268 +2016-07-25,167.72000,167.72000,164.29000,164.80000,164.80000,-1.75%,370841 +2016-07-26,165.49000,167.01000,164.47000,166.92000,166.92000,1.29%,231191 +2016-07-27,167.41000,167.41000,164.77000,165.50000,165.50000,-0.85%,247047 +2016-07-28,168.90000,168.90000,160.06000,166.01000,166.01000,0.31%,334292 +2016-07-29,166.09000,166.77000,162.03000,163.02000,163.02000,-1.80%,346417 +2016-08-01,162.93000,164.01000,161.19000,163.91000,163.91000,0.55%,302197 +2016-08-02,163.11000,163.72000,159.24000,161.74000,161.74000,-1.32%,259762 +2016-08-03,161.08000,161.43000,159.84000,160.56000,160.56000,-0.73%,186492 +2016-08-04,160.17000,162.78500,159.93000,160.97000,160.97000,0.26%,155983 +2016-08-05,161.23000,162.29500,160.31000,161.14000,161.14000,0.11%,171693 +2016-08-08,161.13000,161.21000,159.58000,159.95000,159.95000,-0.74%,215018 +2016-08-09,159.89000,162.85000,159.57000,162.17000,162.17000,1.39%,254160 +2016-08-10,162.20000,163.15000,161.69000,162.71000,162.71000,0.33%,193379 +2016-08-11,163.14000,164.82900,163.12000,163.36000,163.36000,0.40%,160115 +2016-08-12,163.33000,164.10000,162.10000,163.85000,163.85000,0.30%,105115 +2016-08-15,164.11000,164.31000,163.31000,163.45000,163.45000,-0.24%,128637 +2016-08-16,162.99000,164.43000,162.31000,163.37000,163.37000,-0.05%,171210 +2016-08-17,163.22000,163.89000,161.55500,162.17000,162.17000,-0.73%,183818 +2016-08-18,162.31000,163.47000,161.92000,162.46000,162.46000,0.18%,135998 +2016-08-19,162.28000,164.49000,161.25000,164.35000,164.35000,1.16%,182319 +2016-08-22,163.62000,164.99000,163.35000,164.35000,164.35000,,182815 +2016-08-23,164.99000,165.96000,164.33500,165.64000,165.64000,0.78%,153481 +2016-08-24,165.61000,166.00000,164.29000,165.14000,165.14000,-0.30%,151601 +2016-08-25,164.96000,166.55000,164.00000,166.29000,166.29000,0.70%,113893 +2016-08-26,166.16000,166.91000,164.68000,165.90000,165.90000,-0.23%,133893 +2016-08-29,166.25000,167.59000,165.54000,166.53000,166.53000,0.38%,123036 +2016-08-30,166.53000,167.46000,165.78000,167.18000,167.18000,0.39%,120018 +2016-08-31,166.56000,167.31000,163.91000,163.95000,163.95000,-1.93%,180360 +2016-09-01,163.54000,167.58000,162.99000,166.55000,166.55000,1.59%,235883 +2016-09-02,167.53000,169.84000,167.23000,168.86000,168.86000,1.39%,160319 +2016-09-06,168.43000,169.31000,167.27000,168.03000,168.03000,-0.49%,141442 +2016-09-07,168.70000,169.58000,168.10000,168.98000,168.98000,0.57%,185203 +2016-09-08,168.31000,170.49000,167.77000,169.79000,169.79000,0.48%,248487 +2016-09-09,169.00000,170.04000,167.97000,167.97000,167.97000,-1.07%,240680 +2016-09-12,167.10000,169.69000,166.08000,169.52000,169.52000,0.92%,211432 +2016-09-13,169.50000,169.89000,168.01000,169.03000,169.03000,-0.29%,178621 +2016-09-14,169.38000,169.79300,168.40000,169.43000,169.43000,0.24%,141640 +2016-09-15,169.48000,174.18400,167.98000,172.00000,172.00000,1.52%,408022 +2016-09-16,171.53000,172.40000,170.46000,170.93000,170.93000,-0.62%,329210 +2016-09-19,171.91000,172.65000,170.15000,170.98000,170.98000,0.03%,167292 +2016-09-20,171.30000,172.35800,170.70500,171.02000,171.02000,0.02%,166969 +2016-09-21,172.11000,173.21000,171.18000,173.14000,173.14000,1.24%,195046 +2016-09-22,173.50000,175.77000,173.50000,175.47000,175.47000,1.35%,304540 +2016-09-23,175.11000,175.11000,172.68000,172.89000,172.89000,-1.47%,150635 +2016-09-26,172.62000,172.62000,169.74000,170.60000,170.60000,-1.32%,313073 +2016-09-27,170.13000,171.53000,168.05200,171.33000,171.33000,0.43%,208205 +2016-09-28,171.45000,171.87000,170.57000,171.19000,171.19000,-0.08%,188739 +2016-09-29,170.64000,171.14000,169.18000,169.79000,169.79000,-0.82%,169355 +2016-09-30,170.02000,171.93000,168.01500,171.23000,171.23000,0.85%,222755 +2016-10-03,170.96000,171.89000,169.40000,170.52000,170.52000,-0.41%,205030 +2016-10-04,171.17000,171.17000,169.16000,170.51000,170.51000,-0.01%,187962 +2016-10-05,171.19000,172.00000,169.56000,170.84000,170.84000,0.19%,205622 +2016-10-06,171.12000,171.32000,169.86000,171.15000,171.15000,0.18%,189732 +2016-10-07,170.85000,171.00000,169.07200,169.73000,169.73000,-0.83%,241634 +2016-10-10,170.72000,172.24000,170.17000,170.31000,170.31000,0.34%,177106 +2016-10-11,169.83000,170.23000,166.93000,169.50000,169.50000,-0.48%,261498 +2016-10-12,169.35000,170.37000,168.61000,170.20000,170.20000,0.41%,183527 +2016-10-13,168.75000,170.54000,166.70500,169.77000,169.77000,-0.25%,134149 +2016-10-14,170.26000,171.88500,169.33000,169.38000,169.38000,-0.23%,93549 +2016-10-17,169.57000,170.58000,167.35000,167.61000,167.61000,-1.04%,131395 +2016-10-18,169.25000,169.50000,167.99000,168.22000,168.22000,0.36%,127330 +2016-10-19,167.73000,168.42500,165.50000,165.54000,165.54000,-1.59%,170177 +2016-10-20,165.04000,165.46000,162.19000,162.39000,162.39000,-1.90%,261399 +2016-10-21,162.67000,164.60000,161.65000,163.85000,163.85000,0.90%,141985 +2016-10-24,165.64000,167.04000,164.24000,166.27000,166.27000,1.48%,100904 +2016-10-25,166.76000,167.10500,164.94000,165.56000,165.56000,-0.43%,216540 +2016-10-26,165.41000,166.96500,164.60800,166.23000,166.23000,0.40%,191088 +2016-10-27,166.99000,169.17000,158.18000,161.05000,161.05000,-3.12%,424961 +2016-10-28,160.13000,164.13000,160.13000,162.71000,162.71000,1.03%,249390 +2016-10-31,163.08000,163.96000,159.96000,160.40000,160.40000,-1.42%,249448 +2016-11-01,161.06000,161.54400,158.75000,160.48000,160.48000,0.05%,225152 +2016-11-02,159.92000,160.62000,157.59000,157.80000,157.80000,-1.67%,201078 +2016-11-03,157.38000,161.43000,156.42000,160.07000,160.07000,1.44%,268372 +2016-11-04,160.00000,160.40500,154.50000,154.74000,154.74000,-3.33%,343672 +2016-11-07,156.53000,158.30000,155.87000,156.40000,156.40000,1.07%,230543 +2016-11-08,156.41000,156.98000,153.97000,154.35000,154.35000,-1.31%,241398 +2016-11-09,152.31000,156.97000,151.57100,155.57000,155.57000,0.79%,579444 +2016-11-10,156.44000,156.72000,150.10000,150.16000,150.16000,-3.48%,349883 +2016-11-11,149.17000,150.96000,147.21000,150.21000,150.21000,0.03%,388892 +2016-11-14,149.53000,150.38000,147.22000,147.34000,147.34000,-1.91%,296102 +2016-11-15,148.33000,150.86000,148.25500,148.79000,148.79000,0.98%,217173 +2016-11-16,148.80000,152.42000,148.80000,152.34000,152.34000,2.39%,226033 +2016-11-17,152.68000,155.12000,152.22000,155.02000,155.02000,1.76%,287066 +2016-11-18,155.00000,156.17500,154.23000,155.53000,155.53000,0.33%,266672 +2016-11-21,155.55000,157.44000,153.63500,154.15000,154.15000,-0.89%,253360 +2016-11-22,154.60000,155.55000,152.24000,152.31000,152.31000,-1.19%,189983 +2016-11-23,151.76000,153.11000,151.33000,152.94000,152.94000,0.41%,211476 +2016-11-25,153.11000,153.87000,152.77000,153.72000,153.72000,0.51%,98278 +2016-11-28,153.03000,154.15000,152.36000,153.08000,153.08000,-0.42%,235638 +2016-11-29,152.66000,153.75000,152.16500,152.44000,152.44000,-0.42%,277619 +2016-11-30,152.80000,152.80000,148.75000,148.90000,148.90000,-2.32%,205997 +2016-12-01,148.89000,149.41000,141.83000,143.42000,143.42000,-3.68%,501654 +2016-12-02,141.81000,143.45000,140.36000,142.69000,142.69000,-0.51%,553578 +2016-12-05,143.00000,146.36000,143.00000,144.88000,144.88000,1.53%,366730 +2016-12-06,145.62000,146.51000,144.14000,146.19000,146.19000,0.90%,285575 +2016-12-07,146.60000,148.42000,145.70000,147.73000,147.73000,1.05%,214350 +2016-12-08,147.32000,148.60000,145.03000,145.54000,145.54000,-1.48%,279929 +2016-12-09,146.21000,146.46000,143.69000,143.72000,143.72000,-1.25%,344247 +2016-12-12,142.81000,145.44000,142.04000,145.27000,145.27000,1.08%,560612 +2016-12-13,146.56000,149.01000,144.27000,148.80000,148.80000,2.43%,571720 +2016-12-14,149.37000,149.46000,148.20000,148.95000,148.95000,0.10%,579922 +2016-12-15,146.87000,148.66000,140.89100,143.00000,143.00000,-3.99%,1064953 +2016-12-16,142.31000,143.02600,139.61000,141.13000,141.13000,-1.31%,650786 +2016-12-19,141.87000,143.67000,141.01000,143.62000,143.62000,1.76%,444745 +2016-12-20,144.39000,149.10900,144.29500,147.75000,147.75000,2.88%,544177 +2016-12-21,146.99000,147.66000,145.09100,145.26000,145.26000,-1.69%,310818 +2016-12-22,144.60000,144.60000,142.88000,144.08000,144.08000,-0.81%,191304 +2016-12-23,143.42000,145.33000,142.84000,143.55000,143.55000,-0.37%,146279 +2016-12-27,143.15000,144.52000,142.21000,144.06000,144.06000,0.36%,216905 +2016-12-28,143.72000,144.46000,143.05000,143.16000,143.16000,-0.62%,246839 +2016-12-29,142.65000,144.09000,142.40000,143.38000,143.38000,0.15%,275708 +2016-12-30,144.20000,144.20000,142.40000,142.77000,142.77000,-0.43%,347721 +2017-01-03,143.80000,144.82000,142.75500,144.77000,144.77000,1.40%,228446 +2017-01-04,145.00000,147.54000,144.88000,146.61000,146.61000,1.27%,255607 +2017-01-05,146.60000,148.87000,145.38000,148.02000,148.02000,0.96%,298906 +2017-01-06,148.03000,149.73000,147.18000,147.79000,147.79000,-0.16%,209667 +2017-01-09,147.63000,149.61000,147.14500,149.32000,149.32000,1.04%,228270 +2017-01-10,149.93000,152.37000,149.09000,150.11000,150.11000,0.53%,239275 +2017-01-11,150.51000,153.81000,150.17500,151.91000,151.91000,1.20%,194342 +2017-01-12,152.15000,152.52000,150.00000,152.13000,152.13000,0.14%,191729 +2017-01-13,152.89000,153.92000,150.22500,151.35000,151.35000,-0.51%,300831 +2017-01-17,151.10000,151.67000,150.20000,151.21000,151.21000,-0.09%,236070 +2017-01-18,151.19000,151.84000,150.34000,150.98000,150.98000,-0.15%,203032 +2017-01-19,150.51000,151.31500,148.85000,149.15000,149.15000,-1.21%,240080 +2017-01-20,150.07000,150.40000,148.49000,148.82000,148.82000,-0.22%,136044 +2017-01-23,148.68000,149.91000,147.22000,147.33000,147.33000,-1.00%,188434 +2017-01-24,148.05000,149.36000,146.98000,147.48000,147.48000,0.10%,219749 +2017-01-25,147.92000,148.76000,147.67500,148.17000,148.17000,0.47%,210728 +2017-01-26,148.81000,148.89000,146.15500,147.63000,147.63000,-0.36%,131256 +2017-01-27,147.06000,149.34000,147.06000,149.27000,149.27000,1.11%,144684 +2017-01-30,148.88000,148.88000,146.00000,147.48000,147.48000,-1.20%,200988 +2017-01-31,145.93000,146.36500,144.19000,146.02000,146.02000,-0.99%,256395 +2017-02-01,146.72000,146.75000,145.07000,146.32000,146.32000,0.21%,256207 +2017-02-02,145.39000,147.50000,143.49000,145.00000,145.00000,-0.90%,269384 +2017-02-03,145.73000,146.69000,144.97000,145.55000,145.55000,0.38%,341552 +2017-02-06,144.88000,146.82000,143.38000,146.78000,146.78000,0.85%,352588 +2017-02-07,146.60000,147.88000,146.52000,147.17000,147.17000,0.27%,195014 +2017-02-08,146.82000,147.30000,145.42000,145.99000,145.99000,-0.80%,276885 +2017-02-09,147.30000,166.86000,147.30000,160.66000,160.66000,10.05%,1107200 +2017-02-10,160.31000,161.24000,155.96000,157.74000,157.74000,-1.82%,367877 +2017-02-13,157.98000,157.98000,155.61000,155.82000,155.82000,-1.22%,187497 +2017-02-14,155.25000,155.82000,154.14000,155.58000,155.58000,-0.15%,217379 +2017-02-15,155.57000,156.94000,154.67000,155.65000,155.65000,0.04%,311268 +2017-02-16,155.66000,156.71000,153.60000,153.74000,153.74000,-1.23%,261924 +2017-02-17,154.29000,155.42000,153.01000,154.05000,154.05000,0.20%,244248 +2017-02-21,154.31000,156.72000,154.31000,156.48000,156.48000,1.58%,236779 +2017-02-22,155.70000,156.78000,154.75000,155.14000,155.14000,-0.86%,140459 +2017-02-23,155.34000,155.70000,153.98000,154.35000,154.35000,-0.51%,226807 +2017-02-24,154.04000,156.65000,153.82000,156.48000,156.48000,1.38%,254704 +2017-02-27,155.48000,156.32000,154.81000,155.63000,155.63000,-0.54%,185842 +2017-02-28,154.91000,154.91000,151.59000,151.65000,151.65000,-2.56%,368667 +2017-03-01,152.64000,153.14000,151.48000,152.85000,152.85000,0.79%,413816 +2017-03-02,152.86000,152.93000,151.37000,152.23000,152.23000,-0.41%,161325 +2017-03-03,152.09000,153.27000,151.38000,152.87000,152.87000,0.42%,229213 +2017-03-06,151.77000,152.92000,151.53000,152.38000,152.38000,-0.32%,138602 +2017-03-07,152.75000,154.37000,151.89000,153.33000,153.33000,0.62%,176982 +2017-03-08,153.68000,154.68000,153.44000,153.82000,153.82000,0.32%,312450 +2017-03-09,154.30000,155.00000,152.74000,154.34000,154.34000,0.34%,242041 +2017-03-10,154.81000,156.47000,154.25000,155.60000,155.60000,0.82%,176569 +2017-03-13,155.52000,156.59000,155.01000,156.49000,156.49000,0.57%,270890 +2017-03-14,156.29000,156.29000,154.27000,155.27000,155.27000,-0.78%,158987 +2017-03-15,156.33000,158.00000,154.70000,157.11000,157.11000,1.19%,338143 +2017-03-16,157.80000,157.80000,155.58000,156.37000,156.37000,-0.47%,149903 +2017-03-17,157.13000,157.13000,155.82000,156.35000,156.35000,-0.01%,242024 +2017-03-20,156.32000,157.93000,155.50000,156.25000,156.25000,-0.06%,139636 +2017-03-21,156.27000,156.74000,154.34000,154.51000,154.51000,-1.11%,162795 +2017-03-22,154.46000,155.50000,153.90000,155.06000,155.06000,0.36%,138271 +2017-03-23,154.87000,155.50000,153.71000,154.21000,154.21000,-0.55%,262390 +2017-03-24,154.69000,154.95000,153.52000,154.48000,154.48000,0.18%,116696 +2017-03-27,153.14000,154.40000,152.00000,154.13000,154.13000,-0.23%,201550 +2017-03-28,153.99000,155.21000,153.25000,154.58000,154.58000,0.29%,171173 +2017-03-29,154.68000,155.19000,153.58000,154.99000,154.99000,0.27%,132601 +2017-03-30,154.21000,155.49000,153.05000,153.59000,153.59000,-0.90%,115377 +2017-03-31,153.60000,155.19000,153.36000,154.56000,154.56000,0.63%,112981 +2017-04-03,154.22000,156.26000,153.38000,153.53000,153.53000,-0.67%,216517 +2017-04-04,153.12000,154.76000,152.00000,152.58000,152.58000,-0.62%,229809 +2017-04-05,153.46000,154.12000,152.09000,152.58000,152.58000,,211970 +2017-04-06,152.75000,154.95000,152.15000,154.84000,154.84000,1.48%,115333 +2017-04-07,154.23000,155.91000,153.42000,153.81000,153.81000,-0.67%,134523 +2017-04-10,153.94000,154.32000,152.79000,153.62000,153.62000,-0.12%,101734 +2017-04-11,153.56000,154.99000,152.76000,154.78000,154.78000,0.76%,133808 +2017-04-12,154.92000,156.31000,153.80000,154.30000,154.30000,-0.31%,150805 +2017-04-13,154.30000,155.51000,153.69000,154.28000,154.28000,-0.01%,126242 +2017-04-17,155.01000,155.63000,154.39000,155.39000,155.39000,0.72%,138075 +2017-04-18,155.37000,156.81000,154.61000,156.58000,156.58000,0.77%,113169 +2017-04-19,156.42000,158.84000,156.31000,158.48000,158.48000,1.21%,140070 +2017-04-20,159.02000,159.02000,157.21000,158.07000,158.07000,-0.26%,149125 +2017-04-21,158.16000,159.93000,157.60000,158.56000,158.56000,0.31%,141162 +2017-04-24,160.00000,162.32000,158.91000,160.47000,160.47000,1.20%,138376 +2017-04-25,160.92000,162.46000,159.50000,161.83000,161.83000,0.85%,167589 +2017-04-26,162.25000,162.35000,159.63000,162.05000,162.05000,0.14%,230630 +2017-04-27,163.17000,168.95000,163.17000,166.92000,166.92000,3.01%,346441 +2017-04-28,166.01000,166.93000,162.16000,163.59000,163.59000,-1.99%,269058 +2017-05-01,163.23000,164.39000,162.52000,163.77000,163.77000,0.11%,203250 +2017-05-02,163.80000,166.36000,163.34000,166.01000,166.01000,1.37%,241086 +2017-05-03,166.08000,166.53000,164.82000,165.94000,165.94000,-0.04%,164912 +2017-05-04,166.00000,167.49000,165.40000,166.43000,166.43000,0.30%,133012 +2017-05-05,166.63000,167.16000,164.00000,166.21000,166.21000,-0.13%,197516 +2017-05-08,165.59000,166.41000,164.46000,165.68000,165.68000,-0.32%,192152 +2017-05-09,166.32000,166.61000,164.45000,165.68000,165.68000,,292096 +2017-05-10,164.97000,167.32000,164.32000,167.14000,167.14000,0.88%,137329 +2017-05-11,167.50000,167.50000,165.15000,167.02000,167.02000,-0.07%,121920 +2017-05-12,166.81000,167.83000,165.55000,167.22000,167.22000,0.12%,114983 +2017-05-15,167.80000,169.41000,167.71000,168.93000,168.93000,1.02%,129590 +2017-05-16,169.23000,169.23000,166.24000,168.87000,168.87000,-0.04%,169622 +2017-05-17,168.87000,168.87000,166.03000,166.41000,166.41000,-1.46%,186943 +2017-05-18,166.29000,167.66000,165.16000,166.18000,166.18000,-0.14%,97927 +2017-05-19,167.21000,169.79000,165.68000,169.17000,169.17000,1.80%,156275 +2017-05-22,169.58000,170.59000,168.78000,169.07000,169.07000,-0.06%,160543 +2017-05-23,170.17000,170.63000,168.38000,169.79000,169.79000,0.43%,110380 +2017-05-24,169.79000,171.19000,168.66000,171.01000,171.01000,0.72%,149792 +2017-05-25,172.25000,173.39000,170.01000,171.38000,171.38000,0.22%,119084 +2017-05-26,171.00000,171.41000,170.32000,170.50000,170.50000,-0.51%,120805 +2017-05-30,170.67000,170.84000,169.55000,170.76000,170.76000,0.15%,119049 +2017-05-31,171.54000,171.82000,169.95000,170.88000,170.88000,0.07%,206567 +2017-06-01,170.88000,171.48000,169.26000,171.44000,171.44000,0.33%,176608 +2017-06-02,171.89000,173.98000,170.84000,173.28000,173.28000,1.07%,168246 +2017-06-05,173.29000,174.64000,172.91000,174.00000,174.00000,0.42%,136028 +2017-06-06,173.17000,174.30000,171.51000,171.52000,171.52000,-1.43%,98816 +2017-06-07,171.69000,172.21000,169.76000,170.95000,170.95000,-0.33%,108747 +2017-06-08,170.67000,171.51000,168.85000,171.02000,171.02000,0.04%,104969 +2017-06-09,171.64000,171.94000,164.47000,166.17000,166.17000,-2.84%,276356 +2017-06-12,165.08000,168.02000,160.12000,167.78000,167.78000,0.97%,195275 +2017-06-13,168.34000,170.64000,167.75000,169.90000,169.90000,1.26%,194498 +2017-06-14,170.94000,172.17000,167.33000,169.14000,169.14000,-0.45%,150325 +2017-06-15,168.24000,169.66000,165.40000,169.40000,169.40000,0.15%,133269 +2017-06-16,168.96000,171.72000,167.27000,169.83000,169.83000,0.25%,351953 +2017-06-19,169.91000,172.54000,168.90000,171.12000,171.12000,0.76%,190148 +2017-06-20,170.65000,172.30000,167.59000,170.22000,170.22000,-0.53%,129170 +2017-06-21,170.07000,172.69000,170.07000,171.64000,171.64000,0.83%,120414 +2017-06-22,170.90000,174.75000,170.80000,174.00000,174.00000,1.37%,254483 +2017-06-23,174.75000,177.60000,172.98000,176.94000,176.94000,1.69%,301332 +2017-06-26,177.50000,177.81000,175.06000,175.24000,175.24000,-0.96%,131571 +2017-06-27,175.43000,176.63000,174.42000,175.03000,175.03000,-0.12%,229186 +2017-06-28,175.62000,178.09000,174.77000,177.15000,177.15000,1.21%,153254 +2017-06-29,176.66000,177.28000,174.69000,176.83000,176.83000,-0.18%,233128 +2017-06-30,176.84000,177.94000,175.65000,175.67000,175.67000,-0.66%,248977 +2017-07-03,175.63000,175.68000,169.43000,169.83000,169.83000,-3.32%,125968 +2017-07-05,170.59000,172.01000,169.22000,171.24000,171.24000,0.83%,179957 +2017-07-06,169.74000,172.20000,169.24000,170.04000,170.04000,-0.70%,180913 +2017-07-07,170.59000,172.45000,170.25000,172.35000,172.35000,1.36%,119730 +2017-07-10,172.33000,173.14000,171.26000,171.36000,171.36000,-0.57%,110591 +2017-07-11,171.82000,172.59000,170.60000,171.19000,171.19000,-0.10%,150039 +2017-07-12,172.22000,175.82000,172.11000,175.20000,175.20000,2.34%,156670 +2017-07-13,175.53000,175.53000,172.70000,174.22000,174.22000,-0.56%,140242 +2017-07-14,174.21000,176.39000,174.06000,175.79000,175.79000,0.90%,154778 +2017-07-17,176.09000,178.69000,175.52000,176.12000,176.12000,0.19%,143864 +2017-07-18,175.87000,176.98000,174.32000,176.06000,176.06000,-0.03%,130651 +2017-07-19,176.52000,178.25000,176.08000,177.52000,177.52000,0.83%,129727 +2017-07-20,177.58000,179.44000,176.64000,177.56000,177.56000,0.02%,100831 +2017-07-21,176.88000,178.25000,176.17000,177.34000,177.34000,-0.12%,94800 +2017-07-24,177.00000,180.28000,177.00000,180.06000,180.06000,1.53%,144825 +2017-07-25,180.51000,182.31000,179.80000,181.01000,181.01000,0.53%,247341 +2017-07-26,181.28000,182.49000,179.51000,181.33000,181.33000,0.18%,226544 +2017-07-27,175.89000,180.81000,165.14000,169.90000,169.90000,-6.30%,627254 +2017-07-28,169.19000,171.20000,168.53000,169.96000,169.96000,0.04%,267664 +2017-07-31,170.26000,173.52000,168.69000,171.81000,171.81000,1.09%,330642 +2017-08-01,172.49000,173.52000,171.05000,172.29000,172.29000,0.28%,263633 +2017-08-02,172.04000,172.04000,168.15000,170.27000,170.27000,-1.17%,370003 +2017-08-03,170.90000,171.04000,168.58000,169.65000,169.65000,-0.36%,136895 +2017-08-04,169.91000,171.09000,169.07000,170.53000,170.53000,0.52%,97669 +2017-08-07,170.22000,172.41000,169.42000,169.78000,169.78000,-0.44%,140247 +2017-08-08,168.78000,169.88000,167.27000,167.49000,167.49000,-1.35%,106281 +2017-08-09,166.73000,169.54000,166.63000,169.46000,169.46000,1.18%,112659 +2017-08-10,168.57000,169.00000,167.36000,167.74000,167.74000,-1.01%,135905 +2017-08-11,167.04000,170.90000,166.90000,169.53000,169.53000,1.07%,187082 +2017-08-14,171.04000,175.20000,170.54000,173.29000,173.29000,2.22%,169288 +2017-08-15,173.50000,174.75000,170.25000,170.46000,170.46000,-1.63%,180843 +2017-08-16,170.93000,172.93000,169.29000,172.32000,172.32000,1.09%,185960 +2017-08-17,172.06000,172.35000,169.82000,169.96000,169.96000,-1.37%,220213 +2017-08-18,169.28000,170.88000,168.43000,169.76000,169.76000,-0.12%,96810 +2017-08-21,169.65000,170.34000,168.40000,170.13000,170.13000,0.22%,76270 +2017-08-22,170.61000,171.97000,170.16000,171.62000,171.62000,0.88%,91575 +2017-08-23,170.58000,172.12000,169.51000,170.99000,170.99000,-0.37%,101719 +2017-08-24,171.64000,171.82000,169.05000,169.97000,169.97000,-0.60%,101116 +2017-08-25,170.85000,171.54000,169.24000,170.27000,170.27000,0.18%,156392 +2017-08-28,170.52000,170.69000,168.69000,169.04000,169.04000,-0.72%,114272 +2017-08-29,169.00000,169.70000,167.88000,169.05000,169.05000,0.01%,162641 +2017-08-30,168.89000,170.69000,168.76000,170.20000,170.20000,0.68%,132194 +2017-08-31,170.34000,173.41000,170.25000,172.80000,172.80000,1.53%,191255 +2017-09-01,173.00000,173.00000,171.22000,171.51000,171.51000,-0.75%,100784 +2017-09-05,171.20000,171.53000,169.34000,170.56000,170.56000,-0.55%,136133 +2017-09-06,171.15000,171.79000,169.00000,170.10000,170.10000,-0.27%,135861 +2017-09-07,170.75000,171.25000,169.25000,169.87000,169.87000,-0.14%,118146 +2017-09-08,169.63000,170.74000,169.23000,169.71000,169.71000,-0.09%,125454 +2017-09-11,170.66000,172.95000,170.01000,171.15000,171.15000,0.85%,171079 +2017-09-12,171.21000,171.89000,169.52000,171.75000,171.75000,0.35%,123666 +2017-09-13,171.45000,171.82000,169.35000,169.58000,169.58000,-1.26%,129164 +2017-09-14,168.91000,169.80000,167.80000,169.01000,169.01000,-0.34%,139748 +2017-09-15,168.45000,170.10000,167.50000,169.83000,169.83000,0.49%,417544 +2017-09-18,169.84000,171.36000,169.21000,170.12000,170.12000,0.17%,140394 +2017-09-19,170.38000,171.46000,169.02000,170.50000,170.50000,0.22%,142583 +2017-09-20,169.92000,170.46000,168.83000,170.41000,170.41000,-0.05%,177913 +2017-09-21,170.37000,170.70000,168.62000,170.61000,170.61000,0.12%,131856 +2017-09-22,171.23000,173.62000,171.21000,173.40000,173.40000,1.64%,159037 +2017-09-25,173.40000,173.40000,170.58000,171.97000,171.97000,-0.82%,155871 +2017-09-26,172.91000,173.13000,169.18000,169.62000,169.62000,-1.37%,174016 +2017-09-27,170.54000,172.75000,169.30000,172.26000,172.26000,1.56%,231903 +2017-09-28,171.58000,173.65000,170.81000,173.38000,173.38000,0.65%,139442 +2017-09-29,173.00000,174.63000,172.92000,174.32000,174.32000,0.54%,246947 +2017-10-02,174.85000,176.97000,173.74000,175.39000,175.39000,0.61%,209550 +2017-10-03,175.24000,176.35000,174.72000,175.06000,175.06000,-0.19%,193172 +2017-10-04,175.00000,175.47000,173.77000,175.31000,175.31000,0.14%,161821 +2017-10-05,175.54000,176.53000,174.86000,176.50000,176.50000,0.68%,126896 +2017-10-06,175.96000,177.88000,174.96000,177.46000,177.46000,0.54%,107454 +2017-10-09,177.83000,178.40000,177.25000,178.25000,178.25000,0.45%,98171 +2017-10-10,178.70000,178.70000,176.10000,176.65000,176.65000,-0.90%,161035 +2017-10-11,177.16000,177.61000,176.41000,177.53000,177.53000,0.50%,162154 +2017-10-12,177.47000,180.94000,177.38000,178.94000,178.94000,0.79%,158533 +2017-10-13,179.37000,180.57000,178.22000,179.51000,179.51000,0.32%,105599 +2017-10-16,179.69000,180.03000,178.67000,179.58000,179.58000,0.04%,166724 +2017-10-17,171.50000,175.92000,169.50000,175.62000,175.62000,-2.21%,187616 +2017-10-18,175.76000,176.85000,175.14000,176.16000,176.16000,0.31%,134889 +2017-10-19,176.05000,176.24000,175.01000,176.24000,176.24000,0.05%,142755 +2017-10-20,176.94000,179.71000,176.01000,177.33000,177.33000,0.62%,210263 +2017-10-23,178.30000,178.61000,177.36000,177.78000,177.78000,0.25%,173714 +2017-10-24,177.43000,177.59000,176.49000,177.20000,177.20000,-0.33%,110048 +2017-10-25,176.90000,177.49000,170.28000,170.51000,170.51000,-3.78%,393680 +2017-10-26,177.68000,183.98000,176.28000,181.86000,181.86000,6.66%,513992 +2017-10-27,180.43000,182.05000,179.19000,180.33000,180.33000,-0.84%,299451 +2017-10-30,179.31000,179.95000,175.86000,176.48000,176.48000,-2.13%,260533 +2017-10-31,176.49000,177.83000,173.89000,177.29000,177.29000,0.46%,150581 +2017-11-01,177.31000,177.31000,173.92000,175.72000,175.72000,-0.89%,173531 +2017-11-02,175.61000,176.46000,173.92000,174.64000,174.64000,-0.61%,173322 +2017-11-03,174.69000,176.11000,172.94000,175.92000,175.92000,0.73%,158947 +2017-11-06,175.54000,175.99000,173.54000,174.56000,174.56000,-0.77%,167931 +2017-11-07,175.10000,175.99000,172.18000,172.66000,172.66000,-1.09%,111510 +2017-11-08,172.20000,173.56000,172.13000,172.68000,172.68000,0.01%,122458 +2017-11-09,170.66000,171.42000,168.12000,169.82000,169.82000,-1.66%,212206 +2017-11-10,168.83000,170.77000,168.53000,170.67000,170.67000,0.50%,115856 +2017-11-13,170.00000,170.93000,168.48000,170.89000,170.89000,0.13%,151003 +2017-11-14,170.24000,172.38000,170.03000,171.91000,171.91000,0.60%,80992 +2017-11-15,171.37000,171.50000,170.04000,170.32000,170.32000,-0.92%,97665 +2017-11-16,171.08000,174.52000,171.08000,173.74000,173.74000,2.01%,167759 +2017-11-17,173.65000,176.49000,172.96000,176.14000,176.14000,1.38%,202870 +2017-11-20,175.97000,177.63000,174.69000,175.10000,175.10000,-0.59%,185564 +2017-11-21,175.22000,177.98000,175.22000,177.90000,177.90000,1.60%,188750 +2017-11-22,177.89000,178.61000,176.51000,176.63000,176.63000,-0.71%,110863 +2017-11-24,177.25000,178.40000,176.47000,176.87000,176.87000,0.14%,51002 +2017-11-27,176.78000,178.73000,176.00000,176.26000,176.26000,-0.34%,134385 +2017-11-28,176.44000,180.64000,175.88000,180.09000,180.09000,2.17%,204018 +2017-11-29,180.22000,180.22000,177.74000,179.87000,179.87000,-0.12%,238191 +2017-11-30,180.25000,183.42000,179.30000,182.92000,182.92000,1.70%,272615 +2017-12-01,182.30000,182.89000,181.01000,181.79000,181.79000,-0.62%,350740 +2017-12-04,183.78000,184.38000,180.84000,183.71000,183.71000,1.06%,470608 +2017-12-05,184.02000,188.21500,182.88000,183.70000,183.70000,-0.01%,522738 +2017-12-06,182.80000,185.61000,181.79000,181.96000,181.96000,-0.95%,190004 +2017-12-07,181.60000,184.95000,181.60000,184.11000,184.11000,1.18%,160280 +2017-12-08,184.80000,185.71000,183.26000,183.65000,183.65000,-0.25%,201891 +2017-12-11,183.43000,184.38000,182.28000,182.89000,182.89000,-0.41%,178231 +2017-12-12,183.05000,183.43000,180.89000,181.50000,181.50000,-0.76%,218621 +2017-12-13,181.01000,182.61000,180.77000,181.28000,181.28000,-0.12%,141450 +2017-12-14,180.69000,181.70000,180.04000,180.22000,180.22000,-0.58%,167736 +2017-12-15,179.61000,182.30000,179.02000,181.09000,181.09000,0.48%,441328 +2017-12-18,182.43500,182.99000,181.49000,181.86000,181.86000,0.43%,184163 +2017-12-19,181.06000,181.89000,178.77000,180.29000,180.29000,-0.86%,236499 +2017-12-20,180.28000,180.73000,178.66000,179.11000,179.11000,-0.65%,142286 +2017-12-21,178.52500,179.97000,178.06000,178.33000,178.33000,-0.44%,117628 +2017-12-22,178.03000,178.62000,177.03000,177.36000,177.36000,-0.54%,109865 +2017-12-26,177.09000,178.30000,176.36000,177.81000,177.81000,0.25%,134365 +2017-12-27,177.89000,178.70000,177.01000,177.10000,177.10000,-0.40%,97396 +2017-12-28,177.40000,177.58000,176.44500,177.43000,177.43000,0.19%,59072 +2017-12-29,177.50000,178.73000,176.54000,177.05000,177.05000,-0.21%,84103 +2018-01-02,177.83000,179.01000,176.93200,178.69000,178.69000,0.93%,183423 +2018-01-03,179.00000,180.28000,178.81000,180.19000,180.19000,0.84%,132535 +2018-01-04,180.82000,185.05000,180.82000,183.95000,183.95000,2.09%,165100 +2018-01-05,184.58000,185.33500,183.86000,184.39000,184.39000,0.24%,113720 +2018-01-08,184.05000,185.52000,182.92000,185.19000,185.19000,0.43%,209248 +2018-01-09,185.51000,187.24000,184.79000,186.86000,186.86000,0.90%,120004 +2018-01-10,186.09000,186.39000,183.59000,186.11000,186.11000,-0.40%,157556 +2018-01-11,186.07000,188.08000,185.23000,187.89000,187.89000,0.96%,137747 +2018-01-12,187.61000,188.65000,186.90000,187.95000,187.95000,0.03%,84961 +2018-01-16,189.71000,190.98000,188.93000,189.63000,189.63000,0.89%,173892 +2018-01-17,190.42000,192.39000,189.10000,191.28000,191.28000,0.87%,115877 +2018-01-18,191.19000,192.65000,190.65000,191.82000,191.82000,0.28%,109555 +2018-01-19,192.00000,194.66000,192.00000,194.10000,194.10000,1.19%,107261 +2018-01-22,194.08000,198.14000,193.84500,197.68000,197.68000,1.84%,224240 +2018-01-23,197.26000,199.35000,193.98500,199.07000,199.07000,0.70%,227109 +2018-01-24,199.60000,200.89000,197.96000,198.59000,198.59000,-0.24%,195625 +2018-01-25,199.26000,199.65000,197.64000,198.76000,198.76000,0.09%,122072 +2018-01-26,199.28000,202.20000,198.56000,202.05000,202.05000,1.66%,111570 +2018-01-29,201.61000,202.78000,201.07000,201.95000,201.95000,-0.05%,145735 +2018-01-30,200.80000,202.85000,199.11500,201.01000,201.01000,-0.47%,293832 +2018-01-31,201.72000,204.62000,201.05000,201.51000,201.51000,0.25%,217159 +2018-02-01,200.47000,201.46000,199.17000,200.00000,200.00000,-0.75%,218157 +2018-02-02,199.82000,199.82000,196.33000,196.53000,196.53000,-1.73%,105100 +2018-02-05,194.61000,197.07000,189.86000,189.94000,189.94000,-3.35%,166987 +2018-02-06,186.52000,190.91000,183.29600,189.75000,189.75000,-0.10%,155939 +2018-02-07,189.05000,193.13000,189.05000,190.53000,190.53000,0.41%,133802 +2018-02-08,192.50000,193.15000,187.36000,187.41000,187.41000,-1.64%,236312 +2018-02-09,188.76000,193.00000,185.00000,193.00000,193.00000,2.98%,660925 +2018-02-12,194.19000,194.86000,189.07000,191.97000,191.97000,-0.53%,241416 +2018-02-13,191.36000,194.27000,190.60000,193.64000,193.64000,0.87%,140799 +2018-02-14,192.14000,198.41000,191.46000,198.41000,198.41000,2.46%,234491 +2018-02-15,199.60000,206.86500,198.05000,205.87000,205.87000,3.76%,267959 +2018-02-16,205.97000,208.26000,204.04000,205.81000,205.81000,-0.03%,177659 +2018-02-20,205.76000,208.67000,203.73000,207.52000,207.52000,0.83%,271786 +2018-02-21,207.52000,208.60000,204.23000,205.14000,205.14000,-1.15%,491000 +2018-02-22,207.03000,208.00000,200.21000,201.72000,201.72000,-1.67%,372625 +2018-02-23,204.23000,206.62000,203.44500,206.47000,206.47000,2.35%,223828 +2018-02-26,203.32000,205.92000,201.72000,205.66000,205.66000,-0.39%,216064 +2018-02-27,205.87000,205.87000,201.97500,203.31000,203.31000,-1.14%,218603 +2018-02-28,204.33000,206.00000,202.88000,203.11000,203.11000,-0.10%,192082 +2018-03-01,203.00000,203.82000,199.21000,203.56000,203.56000,0.22%,285640 +2018-03-02,202.22000,207.35000,201.10100,207.09000,207.09000,1.73%,234118 +2018-03-05,206.37000,210.67000,205.75000,210.03000,210.03000,1.42%,230371 +2018-03-06,210.97000,212.05000,207.66000,211.88000,211.88000,0.88%,340935 +2018-03-07,211.11000,213.22000,209.78000,211.35000,211.35000,-0.25%,275202 +2018-03-08,211.92000,213.38000,210.09000,211.11000,211.11000,-0.11%,198274 +2018-03-09,212.26000,213.15000,210.88000,212.20000,212.20000,0.52%,256598 +2018-03-12,209.00000,209.52500,206.81000,208.60000,208.60000,-1.70%,317739 +2018-03-13,209.42000,209.93000,205.33000,209.48000,209.48000,0.42%,266804 +2018-03-14,210.46000,211.64000,208.13000,209.25000,209.25000,-0.11%,335695 +2018-03-15,209.44000,210.00000,206.59000,209.04000,209.04000,-0.10%,155161 +2018-03-16,209.54000,211.09000,208.18000,208.68000,208.68000,-0.17%,349079 +2018-03-19,208.37000,208.49000,205.25000,208.04000,208.04000,-0.31%,223667 +2018-03-20,207.85000,212.50000,206.65000,212.40000,212.40000,2.10%,204739 +2018-03-21,211.73000,214.33000,211.04000,212.48000,212.48000,0.04%,202603 +2018-03-22,211.26000,212.23000,209.15000,210.05000,210.05000,-1.14%,150720 +2018-03-23,209.74000,211.14000,207.16500,207.37000,207.37000,-1.28%,194360 +2018-03-26,210.53000,212.98000,207.55000,210.31000,210.31000,1.42%,201918 +2018-03-27,211.80000,213.75000,207.65000,209.08000,209.08000,-0.58%,357588 +2018-03-28,208.53000,208.84000,204.57000,206.27000,206.27000,-1.34%,285911 +2018-03-29,207.02000,211.85000,206.17000,210.96000,210.96000,2.27%,140688 +2018-04-02,210.57000,211.99900,203.18300,204.33000,204.33000,-3.14%,293443 +2018-04-03,205.80000,206.67000,202.25000,206.23000,206.23000,0.93%,253196 +2018-04-04,203.29000,209.76000,201.91000,209.04000,209.04000,1.36%,344468 +2018-04-05,209.83000,211.06000,207.68000,208.80000,208.80000,-0.11%,262016 +2018-04-06,207.81000,209.56000,205.34000,206.66000,206.66000,-1.02%,132450 +2018-04-09,207.81000,211.56000,207.45500,209.09000,209.09000,1.18%,155618 +2018-04-10,211.26000,213.55000,209.63000,212.76000,212.76000,1.76%,173310 +2018-04-11,210.93000,215.37000,210.93000,214.42000,214.42000,0.78%,136985 +2018-04-12,215.00000,216.75000,210.24400,214.64000,214.64000,0.10%,140367 +2018-04-13,215.22000,215.45000,213.00000,214.21000,214.21000,-0.20%,125681 +2018-04-16,216.00000,219.12000,214.59000,218.90000,218.90000,2.19%,337275 +2018-04-17,219.98000,224.00000,219.30000,224.00000,224.00000,2.33%,384310 +2018-04-18,224.06000,226.76000,222.14000,225.59000,225.59000,0.71%,314377 +2018-04-19,225.89000,226.59000,224.28000,226.00000,226.00000,0.18%,473255 +2018-04-20,226.20000,227.10000,224.85000,226.53000,226.53000,0.23%,220541 +2018-04-23,227.33000,227.59000,225.25000,227.50000,227.50000,0.43%,462847 +2018-04-24,228.97000,230.82000,222.05000,223.05000,223.05000,-1.96%,220938 +2018-04-25,222.75000,222.75000,218.55000,220.86000,220.86000,-0.98%,232021 +2018-04-26,221.89000,222.97000,221.55000,221.81000,221.81000,0.43%,205978 +2018-04-27,222.84000,223.91500,220.73000,221.89000,221.89000,0.04%,240513 +2018-04-30,223.26000,227.49500,218.64000,218.92000,218.92000,-1.34%,360435 +2018-05-01,219.52000,220.02000,217.47500,220.02000,220.02000,0.50%,247981 +2018-05-02,220.03000,222.84000,218.95000,219.18000,219.18000,-0.38%,264392 +2018-05-03,216.98000,220.69000,214.26000,219.56000,219.56000,0.17%,220345 +2018-05-04,218.09000,223.21000,217.26000,222.14000,222.14000,1.18%,109304 +2018-05-07,221.94000,224.49000,221.00000,222.14000,222.14000,,283018 +2018-05-08,221.62000,224.02000,220.59000,223.88000,223.88000,0.78%,216893 +2018-05-09,224.96000,227.90000,223.90000,227.52000,227.52000,1.63%,165941 +2018-05-10,228.48000,229.72000,227.14000,229.50000,229.50000,0.87%,205746 +2018-05-11,229.00000,232.12000,227.01100,231.01000,231.01000,0.66%,174485 +2018-05-14,231.68000,232.48000,228.73000,229.07000,229.07000,-0.84%,272768 +2018-05-15,227.50000,228.85000,224.27000,226.63000,226.63000,-1.07%,245256 +2018-05-16,226.30000,228.82000,225.58000,226.92000,226.92000,0.13%,170189 +2018-05-17,226.97000,227.88000,225.56500,227.23000,227.23000,0.14%,127991 +2018-05-18,227.62000,228.95000,226.38000,227.75000,227.75000,0.23%,299076 +2018-05-21,228.50000,229.53000,224.38000,225.72000,225.72000,-0.89%,165284 +2018-05-22,225.95000,226.73000,223.66000,224.12000,224.12000,-0.71%,121034 +2018-05-23,222.97000,226.39000,222.97000,226.39000,226.39000,1.01%,176937 +2018-05-24,226.28000,229.23000,225.12000,228.21000,228.21000,0.80%,95206 +2018-05-25,227.50000,230.16000,225.95000,227.99000,227.99000,-0.10%,95102 +2018-05-29,226.45000,228.65000,226.02500,227.19000,227.19000,-0.35%,179925 +2018-05-30,228.19000,231.88500,228.19000,230.94000,230.94000,1.65%,218722 +2018-05-31,230.91000,232.14000,229.89000,231.62000,231.62000,0.29%,179546 +2018-06-01,232.17000,232.65000,230.95000,231.68000,231.68000,0.03%,137507 +2018-06-04,232.13000,236.03000,231.61000,234.97000,234.97000,1.42%,225941 +2018-06-05,235.57000,237.80000,235.38000,235.72000,235.72000,0.32%,184331 +2018-06-06,236.91000,236.91000,232.62000,235.71000,235.71000,,168464 +2018-06-07,235.50000,236.43000,225.85000,228.07000,228.07000,-3.24%,269359 +2018-06-08,228.07000,231.85500,227.53000,231.70000,231.70000,1.59%,214936 +2018-06-11,231.98000,233.05000,231.73000,232.18000,232.18000,0.21%,147856 +2018-06-12,232.44000,236.74000,231.07300,236.27000,236.27000,1.76%,180596 +2018-06-13,236.27000,237.22500,234.37000,235.74000,235.74000,-0.22%,158100 +2018-06-14,236.56000,237.49000,235.55000,237.00000,237.00000,0.53%,189203 +2018-06-15,236.10000,237.32000,234.61000,236.67000,236.67000,-0.14%,402238 +2018-06-18,235.11000,237.89900,235.11000,237.88000,237.88000,0.51%,192463 +2018-06-19,236.21000,238.57000,232.46000,238.16000,238.16000,0.12%,160347 +2018-06-20,238.03000,240.35000,238.03000,239.16000,239.16000,0.42%,133547 +2018-06-21,239.18000,239.98000,234.18000,234.54000,234.54000,-1.93%,121212 +2018-06-22,235.95000,235.95000,230.10000,230.34000,230.34000,-1.79%,309360 +2018-06-25,230.65000,230.65000,222.69000,224.56000,224.56000,-2.51%,256350 +2018-06-26,225.56000,227.90000,222.07000,222.83000,222.83000,-0.77%,333705 +2018-06-27,223.30000,225.39000,217.67000,217.93000,217.93000,-2.20%,205052 +2018-06-28,217.67000,221.30000,217.45000,220.68000,220.68000,1.26%,330128 +2018-06-29,222.21000,223.24000,219.95000,222.10000,222.10000,0.64%,258448 +2018-07-02,220.49000,226.87000,219.59000,226.28000,226.28000,1.88%,196214 +2018-07-03,227.05000,227.93000,225.29000,225.76000,225.76000,-0.23%,107336 +2018-07-05,226.00000,226.34000,223.24000,224.78000,224.78000,-0.43%,283681 +2018-07-06,225.13000,227.59000,225.13000,227.37000,227.37000,1.15%,182597 +2018-07-09,228.10000,231.62000,227.11000,231.41000,231.41000,1.78%,127545 +2018-07-10,232.12000,233.71000,230.03000,231.05000,231.05000,-0.16%,101153 +2018-07-11,229.73000,232.98000,229.42700,231.30000,231.30000,0.11%,104630 +2018-07-12,233.70000,237.37000,233.38000,236.89000,236.89000,2.42%,108500 +2018-07-13,237.22000,237.74000,235.03500,235.84000,235.84000,-0.44%,94395 +2018-07-16,236.11000,237.26000,234.85000,236.14000,236.14000,0.13%,69816 +2018-07-17,235.29000,238.12000,234.50000,237.49000,237.49000,0.57%,85664 +2018-07-18,237.52000,238.28000,236.44500,237.74000,237.74000,0.11%,108508 +2018-07-19,238.63000,239.15000,237.72000,238.44000,238.44000,0.29%,108826 +2018-07-20,239.25000,240.89500,237.97000,238.45000,238.45000,,137644 +2018-07-23,237.54000,240.97700,236.35000,240.73000,240.73000,0.96%,95908 +2018-07-24,241.54000,242.69500,234.76000,236.92000,236.92000,-1.58%,126360 +2018-07-25,237.61000,239.64000,236.48000,238.34000,238.34000,0.60%,137761 +2018-07-26,237.76000,238.42000,235.00000,237.84000,237.84000,-0.21%,150158 +2018-07-27,243.53000,248.25000,229.29800,231.41000,231.41000,-2.70%,281577 +2018-07-30,230.04000,232.36000,221.36000,224.17000,224.17000,-3.13%,266702 +2018-07-31,226.14000,229.00200,220.53000,224.99000,224.99000,0.37%,160359 +2018-08-01,225.79000,228.23000,224.31000,226.78000,226.78000,0.80%,148872 +2018-08-02,225.95000,229.82000,225.95000,228.05000,228.05000,0.56%,135149 +2018-08-03,228.39000,228.60000,224.80000,226.69000,226.69000,-0.60%,113752 +2018-08-06,226.89000,231.63000,226.10000,231.53000,231.53000,2.14%,90232 +2018-08-07,232.48000,234.06000,231.03000,233.53000,233.53000,0.86%,90578 +2018-08-08,233.13000,235.05000,232.31000,234.18000,234.18000,0.28%,76161 +2018-08-09,234.33000,236.98000,233.10000,233.49000,233.49000,-0.29%,81164 +2018-08-10,232.54000,234.31000,232.46000,233.30000,233.30000,-0.08%,83435 +2018-08-13,233.46000,234.70000,230.86800,231.39000,231.39000,-0.82%,101069 +2018-08-14,232.40000,235.12000,230.60000,234.22000,234.22000,1.22%,96454 +2018-08-15,233.54000,234.32000,229.42000,232.09000,232.09000,-0.91%,135257 +2018-08-16,233.39000,235.56000,233.09000,234.40000,234.40000,1.00%,120740 +2018-08-17,234.07000,235.04000,233.10500,234.51000,234.51000,0.05%,144825 +2018-08-20,235.04000,235.67000,232.64000,234.79000,234.79000,0.12%,81324 +2018-08-21,235.23000,239.61000,235.23000,236.36000,236.36000,0.67%,118563 +2018-08-22,236.57000,239.20000,235.33000,237.10000,237.10000,0.31%,75155 +2018-08-23,237.17000,239.75000,236.69000,237.27000,237.27000,0.07%,123464 +2018-08-24,238.37000,242.59000,238.37000,242.15000,242.15000,2.06%,136374 +2018-08-27,243.49000,244.12000,241.47000,242.38000,242.38000,0.09%,108961 +2018-08-28,243.68000,243.92000,242.02000,243.35000,243.35000,0.40%,142418 +2018-08-29,243.75000,245.41000,243.36000,245.24000,245.24000,0.78%,150847 +2018-08-30,245.17000,247.57000,243.36000,245.43000,245.43000,0.08%,101499 +2018-08-31,245.05000,248.39900,243.01500,246.95000,246.95000,0.62%,134853 +2018-09-04,247.15000,251.73000,246.28200,250.80000,250.80000,1.56%,159140 +2018-09-05,249.72000,249.72000,242.68400,246.19000,246.19000,-1.84%,145222 +2018-09-06,245.93000,249.05000,245.19000,248.33000,248.33000,0.87%,203552 +2018-09-07,247.27000,249.00000,245.06000,246.09000,246.09000,-0.90%,171863 +2018-09-10,248.38000,248.45000,246.88000,247.44000,247.44000,0.55%,169839 +2018-09-11,246.47000,252.47000,246.47000,249.93000,249.93000,1.01%,150589 +2018-09-12,250.00000,251.40000,246.83500,250.29000,250.29000,0.14%,222397 +2018-09-13,251.50000,252.17500,246.52500,247.93000,247.93000,-0.94%,183048 +2018-09-14,248.33000,250.44000,248.07000,249.27000,249.27000,0.54%,200941 +2018-09-17,248.57000,248.57000,239.64000,240.17000,240.17000,-3.65%,234244 +2018-09-18,240.64000,243.82000,240.30000,242.73000,242.73000,1.07%,277611 +2018-09-19,242.38000,242.38000,237.44500,239.70000,239.70000,-1.25%,166696 +2018-09-20,241.21000,242.46000,239.65000,242.10000,242.10000,1.00%,214296 +2018-09-21,242.30000,243.45000,239.81000,241.35000,241.35000,-0.31%,725859 +2018-09-24,240.86000,246.07000,238.38000,245.86000,245.86000,1.87%,155759 +2018-09-25,245.73000,248.44000,243.97000,244.17000,244.17000,-0.69%,205238 +2018-09-26,244.86000,246.55400,242.95000,244.21000,244.21000,0.02%,144653 +2018-09-27,244.80000,247.96500,244.31000,244.43000,244.43000,0.09%,161721 +2018-09-28,244.23000,246.64000,243.25500,245.06000,245.06000,0.26%,176145 +2018-10-01,246.62000,246.62000,239.03000,239.80000,239.80000,-2.15%,107928 +2018-10-02,240.36000,242.98000,234.76000,236.00000,236.00000,-1.58%,152870 +2018-10-03,236.96000,238.20000,235.13000,237.23000,237.23000,0.52%,86300 +2018-10-04,237.02000,237.29000,228.30000,229.76000,229.76000,-3.15%,149994 +2018-10-05,229.92000,232.00000,224.26600,225.36000,225.36000,-1.92%,260336 +2018-10-08,224.45000,224.45000,216.11000,219.97000,219.97000,-2.39%,186662 +2018-10-09,219.07000,221.19000,217.00000,219.82000,219.82000,-0.07%,233392 +2018-10-10,218.66000,218.66000,211.21000,212.81000,212.81000,-3.19%,346414 +2018-10-11,211.38000,215.28000,209.00000,210.80000,210.80000,-0.94%,264995 +2018-10-12,215.13000,216.91000,210.13000,213.64000,213.64000,1.35%,226509 +2018-10-15,213.57000,216.02000,210.55000,213.90000,213.90000,0.12%,171834 +2018-10-16,216.97000,224.22000,215.50000,223.74000,223.74000,4.60%,274330 +2018-10-17,222.79000,222.79000,218.96000,220.38000,220.38000,-1.50%,130032 +2018-10-18,219.09000,220.07000,214.04000,215.72000,215.72000,-2.11%,108790 +2018-10-19,216.85000,218.14000,211.10000,212.53000,212.53000,-1.48%,155641 +2018-10-22,213.87000,215.00000,211.04000,211.12000,211.12000,-0.66%,334683 +2018-10-23,207.72000,214.25000,205.91000,213.28000,213.28000,1.02%,186841 +2018-10-24,212.55000,213.28000,206.00000,206.10000,206.10000,-3.37%,246658 +2018-10-25,208.50000,211.89000,206.75000,210.56000,210.56000,2.16%,207154 +2018-10-26,205.87000,211.15000,205.41000,206.21000,206.21000,-2.07%,163710 +2018-10-29,209.60000,212.46000,202.17000,205.44000,205.44000,-0.37%,202292 +2018-10-30,205.13000,211.15000,203.33000,208.21000,208.21000,1.35%,195850 +2018-10-31,211.06000,215.93000,210.72000,211.66000,211.66000,1.66%,257591 +2018-11-01,209.56000,211.67000,191.91000,195.00000,195.00000,-7.87%,734660 +2018-11-02,196.00000,198.56000,194.07000,194.90000,194.90000,-0.05%,408054 +2018-11-05,194.39000,195.65300,187.85500,188.00000,188.00000,-3.54%,1011221 +2018-11-06,187.28000,189.92000,187.00000,187.30000,187.30000,-0.37%,970261 +2018-11-07,189.54000,191.17000,187.45000,187.50000,187.50000,0.11%,1370889 +2018-11-08,187.85000,190.00500,184.58000,187.75000,187.75000,0.13%,909539 +2018-11-09,186.44000,191.19000,186.09000,188.48000,188.48000,0.39%,383916 +2018-11-12,187.46000,189.05000,184.67000,187.02000,187.02000,-0.77%,400206 +2018-11-13,187.96000,190.04000,185.76000,187.27000,187.27000,0.13%,357174 +2018-11-14,188.50000,190.45000,186.53000,187.08000,187.08000,-0.10%,520170 +2018-11-15,186.30000,190.54000,186.30000,190.18000,190.18000,1.66%,337514 +2018-11-16,188.98000,190.35000,187.89000,188.69000,188.69000,-0.78%,243414 +2018-11-19,188.31000,189.33000,180.63000,181.00000,181.00000,-4.08%,265982 +2018-11-20,177.81000,184.79000,176.55100,182.40000,182.40000,0.77%,304489 +2018-11-21,184.12000,185.92000,182.77000,184.91000,184.91000,1.38%,197680 +2018-11-23,183.11000,186.79000,183.11000,186.18000,186.18000,0.69%,99947 +2018-11-26,188.53000,189.20000,186.91000,189.11000,189.11000,1.57%,191414 +2018-11-27,188.53000,188.91000,187.03000,187.79000,187.79000,-0.70%,291296 +2018-11-28,189.14000,191.38800,187.54000,190.67000,190.67000,1.53%,299111 +2018-11-29,189.35000,192.61000,188.85000,191.07000,191.07000,0.21%,355220 +2018-11-30,191.69000,193.94000,190.47000,192.76000,192.76000,0.88%,255196 +2018-12-03,195.20000,196.69500,192.16000,193.44000,193.44000,0.35%,240453 +2018-12-04,192.07000,193.74000,187.24000,187.33000,187.33000,-3.16%,224009 +2018-12-06,183.55000,186.24000,181.74000,185.51000,185.51000,-0.97%,339184 +2018-12-07,185.86000,188.38000,181.10500,182.28000,182.28000,-1.74%,288699 +2018-12-10,182.00000,188.18000,182.00000,187.06000,187.06000,2.62%,314025 +2018-12-11,189.12000,190.34000,183.11000,184.08000,184.08000,-1.59%,171411 +2018-12-12,186.56000,188.76000,185.15000,187.16000,187.16000,1.67%,239969 +2018-12-13,187.59000,188.06000,185.01100,186.35000,186.35000,-0.43%,131903 +2018-12-14,184.29000,187.21500,184.29000,186.28000,186.28000,-0.04%,307223 +2018-12-17,185.83000,186.41500,180.49500,180.92000,180.92000,-2.88%,326050 +2018-12-18,182.77000,184.34500,180.80000,183.15000,183.15000,1.23%,289152 +2018-12-19,182.71000,187.03000,180.78000,182.69000,182.69000,-0.25%,253747 +2018-12-20,182.10000,183.50000,176.49000,180.14000,180.14000,-1.40%,357090 +2018-12-21,180.71000,182.71000,176.86000,177.18000,177.18000,-1.64%,445630 +2018-12-24,176.01000,178.00000,173.26000,173.85000,173.85000,-1.88%,168725 +2018-12-26,175.00000,181.14000,173.70000,181.12000,181.12000,4.18%,179544 +2018-12-27,178.34000,182.88000,177.35000,182.88000,182.88000,0.97%,230057 +2018-12-28,183.11000,185.02000,180.38000,181.51000,181.51000,-0.75%,218719 +2018-12-31,182.82000,186.06000,181.49000,185.82000,185.82000,2.37%,311635 +2019-01-02,183.42000,186.94000,181.23000,182.24000,182.24000,-1.93%,306470 +2019-01-03,181.10000,181.34500,176.27000,176.63000,176.63000,-3.08%,230658 +2019-01-04,178.84000,182.52000,178.06000,180.16000,180.16000,2.00%,455297 +2019-01-07,180.69000,184.87000,177.85000,182.84000,182.84000,1.49%,174190 +2019-01-08,184.55000,186.47200,183.25500,185.11000,185.11000,1.24%,251654 +2019-01-09,185.58000,186.36000,183.68000,185.44000,185.44000,0.18%,205015 +2019-01-10,184.19000,185.95000,183.08000,185.46000,185.46000,0.01%,211363 +2019-01-11,184.79000,185.47000,182.91000,183.96000,183.96000,-0.81%,180380 +2019-01-14,182.85000,184.05000,181.27000,182.65000,182.65000,-0.71%,165217 +2019-01-15,182.67000,185.70000,181.22000,184.72000,184.72000,1.13%,207951 +2019-01-16,185.25000,185.95000,183.67000,185.10000,185.10000,0.21%,176175 +2019-01-17,184.88000,186.75000,184.20000,184.89000,184.89000,-0.11%,361990 +2019-01-18,186.54000,190.83000,184.77000,189.45000,189.45000,2.47%,248245 +2019-01-22,188.42000,189.22000,183.14000,184.21000,184.21000,-2.77%,250399 +2019-01-23,183.94000,186.37000,183.69000,185.95000,185.95000,0.94%,180503 +2019-01-24,185.65000,188.15000,185.54000,187.84000,187.84000,1.02%,171430 +2019-01-25,189.84000,191.48000,189.37000,189.76000,189.76000,1.02%,256889 +2019-01-28,188.81000,191.41000,188.55000,190.64000,190.64000,0.46%,150814 +2019-01-29,190.62000,190.62000,187.64500,188.26000,188.26000,-1.25%,153796 +2019-01-30,189.00000,190.00000,187.64000,189.46000,189.46000,0.64%,134761 +2019-01-31,188.98000,192.48000,188.82000,189.19000,189.19000,-0.14%,231892 +2019-02-01,190.10000,197.30000,190.01000,196.67000,196.67000,3.95%,318687 +2019-02-04,197.08000,200.77000,195.83000,200.59000,200.59000,1.99%,523899 +2019-02-05,201.75000,205.90000,201.55000,205.68000,205.68000,2.54%,346603 +2019-02-06,206.20000,206.40000,202.23000,204.27000,204.27000,-0.69%,198715 +2019-02-07,202.30000,205.22000,200.71000,203.91000,203.91000,-0.18%,250415 +2019-02-08,203.14000,208.83000,203.14000,208.20000,208.20000,2.10%,238356 +2019-02-11,208.93000,210.75000,206.84500,207.53000,207.53000,-0.32%,295350 +2019-02-12,209.11000,209.77500,206.57000,209.64000,209.64000,1.02%,266602 +2019-02-13,209.66000,214.00000,209.66000,213.29000,213.29000,1.74%,455761 +2019-02-14,212.52000,216.87000,212.46000,215.75000,215.75000,1.15%,494524 +2019-02-15,216.56000,217.89000,214.58000,216.04000,216.04000,0.13%,411108 +2019-02-19,215.40000,216.99000,214.15000,215.84000,215.84000,-0.09%,212447 +2019-02-20,215.40000,215.52000,211.55000,213.19000,213.19000,-1.23%,299964 +2019-02-21,208.87000,211.21000,201.20100,208.70000,208.70000,-2.11%,756700 +2019-02-22,206.48000,209.21000,205.90500,207.55000,207.55000,-0.55%,478862 +2019-02-25,208.57000,209.00000,205.38000,205.50000,205.50000,-0.99%,354000 +2019-02-26,204.61000,206.04000,203.53000,204.38000,204.38000,-0.55%,366963 +2019-02-27,204.00000,206.78000,203.81000,206.04000,206.04000,0.81%,303424 +2019-02-28,205.42000,207.20000,204.73000,204.79000,204.79000,-0.61%,388809 +2019-03-01,206.91000,207.32000,203.39000,206.28000,206.28000,0.73%,267592 +2019-03-04,206.61000,206.67500,199.70000,201.53000,201.53000,-2.30%,366373 +2019-03-05,201.95000,203.04000,200.59000,200.59000,200.59000,-0.47%,230833 +2019-03-06,200.28000,201.60000,198.55000,199.41000,199.41000,-0.59%,207974 +2019-03-07,200.02000,202.03000,198.48000,199.91000,199.91000,0.25%,186411 +2019-03-08,197.86000,199.79000,197.10000,199.19000,199.19000,-0.36%,323622 +2019-03-11,199.50000,202.45500,198.52500,202.03000,202.03000,1.43%,328392 +2019-03-12,201.97000,202.77000,200.26000,201.37000,201.37000,-0.33%,337435 +2019-03-13,201.65000,203.61000,200.48000,201.64000,201.64000,0.13%,513641 +2019-03-14,201.55000,202.13500,199.32000,201.62000,201.62000,-0.01%,508657 +2019-03-15,201.66000,203.38000,201.35000,202.39000,202.39000,0.38%,553886 +2019-03-18,202.17000,204.64000,201.19500,203.70000,203.70000,0.65%,273343 +2019-03-19,204.39000,205.48000,202.93000,204.57000,204.57000,0.43%,162280 +2019-03-20,203.76000,205.69000,202.37000,203.51000,203.51000,-0.52%,156664 +2019-03-21,203.06000,208.43000,203.05000,207.73000,207.73000,2.07%,183397 +2019-03-22,206.64000,207.07000,198.95000,199.07000,199.07000,-4.17%,608098 +2019-03-25,199.07000,199.33000,196.88000,198.09000,198.09000,-0.49%,204474 +2019-03-26,199.94000,201.28000,198.21000,199.25000,199.25000,0.59%,405616 +2019-03-27,199.55000,200.68000,197.77000,199.85000,199.85000,0.30%,274819 +2019-03-28,201.18000,204.70500,200.62000,204.47000,204.47000,2.31%,246679 +2019-03-29,205.06000,206.03000,203.60500,204.40000,204.40000,-0.03%,209857 +2019-04-01,205.98000,207.46000,203.77000,206.87000,206.87000,1.21%,164221 +2019-04-02,207.00000,207.60000,205.19000,207.24000,207.24000,0.18%,229202 +2019-04-03,208.70000,208.96000,207.39000,208.70000,208.70000,0.70%,201037 +2019-04-04,209.12000,209.52000,205.63000,207.73000,207.73000,-0.46%,206059 +2019-04-05,208.23000,210.33000,207.81000,209.44000,209.44000,0.82%,142056 +2019-04-08,209.15000,210.11000,206.25000,210.11000,210.11000,0.32%,117952 +2019-04-09,210.41000,212.47000,209.51400,211.49000,211.49000,0.66%,143067 +2019-04-10,212.05000,214.54000,212.05000,213.07000,213.07000,0.75%,211896 +2019-04-11,213.34000,215.59000,212.07000,213.63000,213.63000,0.26%,138446 +2019-04-12,214.74000,218.31500,212.71600,217.00000,217.00000,1.58%,311490 +2019-04-15,217.01000,217.76000,215.52000,217.76000,217.76000,0.35%,116370 +2019-04-16,218.50000,220.31500,217.86000,219.43000,219.43000,0.77%,192534 +2019-04-17,220.01000,221.70000,218.65000,218.97000,218.97000,-0.21%,335047 +2019-04-18,219.74000,219.74000,215.48000,218.48000,218.48000,-0.22%,199035 +2019-04-22,217.45000,220.21000,217.41000,219.69000,219.69000,0.55%,215710 +2019-04-23,220.27000,223.61000,219.70000,223.55000,223.55000,1.76%,217365 +2019-04-24,224.67000,226.46500,222.57000,222.89000,222.89000,-0.30%,250529 +2019-04-25,223.33000,224.81000,221.21500,224.06000,224.06000,0.52%,189639 +2019-04-26,224.07000,226.41800,222.63000,225.91000,225.91000,0.83%,182729 +2019-04-29,227.12000,228.76500,225.57000,228.49000,228.49000,1.14%,288274 +2019-04-30,228.10000,232.27000,227.11000,231.91000,231.91000,1.50%,343902 +2019-05-01,232.36000,233.15000,224.62000,225.91000,225.91000,-2.59%,367230 +2019-05-02,220.00000,221.16700,207.53000,216.03000,216.03000,-4.37%,636483 +2019-05-03,216.54000,220.00000,215.53000,218.29000,218.29000,1.05%,270341 +2019-05-06,215.00000,222.67000,213.90500,222.22000,222.22000,1.80%,430240 +2019-05-07,220.00000,220.64000,215.75000,217.28000,217.28000,-2.22%,185152 +2019-05-08,217.13000,220.14000,216.01000,217.31000,217.31000,0.01%,170689 +2019-05-09,215.33000,216.93000,210.37000,215.70000,215.70000,-0.74%,224997 +2019-05-10,215.00000,219.96000,212.08000,218.23000,218.23000,1.17%,223834 +2019-05-13,213.60000,214.37000,209.87000,210.59000,210.59000,-3.50%,173570 +2019-05-14,211.12000,215.30000,210.11000,211.18000,211.18000,0.28%,208622 +2019-05-15,209.46000,214.07800,209.46000,213.17000,213.17000,0.94%,111421 +2019-05-16,214.47000,218.00000,212.90000,217.00000,217.00000,1.80%,161584 +2019-05-17,215.20000,217.13000,212.71000,213.71000,213.71000,-1.52%,139945 +2019-05-20,210.44000,213.70000,209.89000,212.88000,212.88000,-0.39%,154079 +2019-05-21,214.53000,217.26000,213.04400,217.13000,217.13000,2.00%,228308 +2019-05-22,216.11000,220.80000,215.99000,220.10000,220.10000,1.37%,217253 +2019-05-23,217.25000,217.25000,212.15000,213.38000,213.38000,-3.05%,144742 +2019-05-24,214.00000,216.67000,214.00000,215.45000,215.45000,0.97%,119865 +2019-05-28,216.13000,220.70500,215.76000,217.21000,217.21000,0.82%,254531 +2019-05-29,216.07000,217.19000,212.50000,212.99000,212.99000,-1.94%,162765 +2019-05-30,213.85000,215.15000,212.33000,213.23000,213.23000,0.11%,92383 +2019-05-31,210.70000,215.87000,210.70000,213.35000,213.35000,0.06%,160761 +2019-06-03,212.73000,212.73000,205.90000,208.03000,208.03000,-2.49%,195007 +2019-06-04,209.96000,212.45900,208.69000,211.50000,211.50000,1.67%,201362 +2019-06-05,212.49000,216.45000,211.05000,215.74000,215.74000,2.00%,179490 +2019-06-06,215.19000,218.70000,213.23500,218.43000,218.43000,1.25%,125716 +2019-06-07,219.00000,220.82600,216.80000,219.91000,219.91000,0.68%,155894 +2019-06-10,220.32000,222.79000,218.64000,220.09000,220.09000,0.08%,127021 +2019-06-11,221.75000,221.75000,218.65500,219.50000,219.50000,-0.27%,121719 +2019-06-12,219.05000,222.84000,216.68500,222.47000,222.47000,1.35%,187359 +2019-06-13,222.79000,224.00000,218.02000,219.39000,219.39000,-1.38%,228332 +2019-06-14,219.51000,219.80800,217.55200,219.19000,219.19000,-0.09%,100908 +2019-06-17,217.52000,221.55000,217.00500,219.29000,219.29000,0.05%,79107 +2019-06-18,221.11000,223.91000,219.60000,221.06000,221.06000,0.81%,79000 +2019-06-19,221.29000,225.70000,220.35000,224.89000,224.89000,1.73%,120352 +2019-06-20,227.29000,228.47000,221.11000,222.05000,222.05000,-1.26%,228775 +2019-06-21,220.78000,225.48000,220.20000,223.80000,223.80000,0.79%,237261 +2019-06-24,223.78000,225.12000,217.65000,218.23000,218.23000,-2.49%,179279 +2019-06-25,217.95000,219.34000,212.78000,213.25000,213.25000,-2.28%,153343 +2019-06-26,214.38000,215.85000,210.80000,211.54000,211.54000,-0.80%,191292 +2019-06-27,212.80000,216.18000,212.46000,213.16000,213.16000,0.77%,172677 +2019-06-28,213.63000,217.37500,213.63000,216.02000,216.02000,1.34%,351521 +2019-07-01,220.19000,220.56000,217.18800,220.51000,220.51000,2.08%,110318 +2019-07-02,220.51000,221.51000,218.00000,220.05000,220.05000,-0.21%,86947 +2019-07-03,220.89000,222.23000,219.95000,221.06000,221.06000,0.46%,47635 +2019-07-05,220.33000,222.02000,218.58000,221.99000,221.99000,0.42%,86082 +2019-07-08,221.57000,221.61000,217.40000,218.89000,218.89000,-1.40%,144257 +2019-07-09,217.24000,222.74000,217.24000,222.53000,222.53000,1.66%,223431 +2019-07-10,223.97000,227.18000,223.46000,225.20000,225.20000,1.20%,117321 +2019-07-11,225.48000,226.70000,223.93000,226.53000,226.53000,0.59%,92389 +2019-07-12,227.13000,227.75000,225.60000,227.27000,227.27000,0.33%,104116 +2019-07-15,226.50000,227.16000,223.40000,225.13000,225.13000,-0.94%,198848 +2019-07-16,224.78000,226.61000,221.37000,222.86000,222.86000,-1.01%,138339 +2019-07-17,222.77000,224.73000,221.01000,224.51000,224.51000,0.74%,161008 +2019-07-18,224.37000,225.58000,222.49000,224.42000,224.42000,-0.04%,142254 +2019-07-19,225.54000,226.29500,220.87000,221.02000,221.02000,-1.52%,159060 +2019-07-22,221.85000,222.39000,219.83000,220.54000,220.54000,-0.22%,108395 +2019-07-23,221.59000,221.96000,218.00000,219.47000,219.47000,-0.49%,142155 +2019-07-24,219.10000,223.88000,219.10000,223.72000,223.72000,1.94%,144291 +2019-07-25,223.70000,229.12000,220.99000,228.76000,228.76000,2.25%,142175 +2019-07-26,229.13000,233.87000,229.13000,232.58000,232.58000,1.67%,146216 +2019-07-29,233.00000,233.34500,228.54000,232.48000,232.48000,-0.04%,163028 +2019-07-30,230.62000,234.39000,230.62000,233.26000,233.26000,0.34%,125303 +2019-07-31,233.24000,238.90000,232.89000,233.35000,233.35000,0.04%,339568 +2019-08-01,234.42000,250.45000,234.40000,246.84000,246.84000,5.78%,791789 +2019-08-02,248.00000,249.90500,243.51000,248.75000,248.75000,0.77%,625708 +2019-08-05,238.80000,245.56000,238.56600,241.25000,241.25000,-3.02%,350983 +2019-08-06,243.67000,246.74000,240.16900,246.39000,246.39000,2.13%,351940 +2019-08-07,244.95000,251.29000,244.17000,250.28000,250.28000,1.58%,359797 +2019-08-08,252.00000,257.50500,250.59500,255.77000,255.77000,2.19%,353823 +2019-08-09,253.97000,256.68000,253.97000,255.54000,255.54000,-0.09%,200849 +2019-08-12,254.97000,254.97000,250.26000,251.75000,251.75000,-1.48%,148653 +2019-08-13,251.56000,256.86000,249.29500,254.85000,254.85000,1.23%,156013 +2019-08-14,251.28000,252.87000,248.61000,251.23000,251.23000,-1.42%,157807 +2019-08-15,251.80000,254.73000,250.31000,253.12000,253.12000,0.75%,199334 +2019-08-16,254.45000,258.52100,253.05000,254.30000,254.30000,0.47%,272793 +2019-08-19,257.18000,257.57000,254.79000,256.00000,256.00000,0.67%,163924 +2019-08-20,255.00000,256.46000,250.40000,254.86000,254.86000,-0.45%,241838 +2019-08-21,257.00000,258.94000,256.78000,257.85000,257.85000,1.17%,142729 +2019-08-22,259.00000,259.64000,256.08000,258.59000,258.59000,0.29%,134442 +2019-08-23,257.94000,260.04000,252.70000,253.42000,253.42000,-2.00%,235094 +2019-08-26,255.79000,257.37000,253.37000,257.26000,257.26000,1.52%,169259 +2019-08-27,257.33000,258.05000,250.67000,254.63000,254.63000,-1.02%,263460 +2019-08-28,253.61000,256.40000,250.63700,254.50000,254.50000,-0.05%,172319 +2019-08-29,256.63000,258.95000,255.07000,256.05000,256.05000,0.61%,174649 +2019-08-30,257.05000,257.29500,252.80000,256.54000,256.54000,0.19%,181991 +2019-09-03,255.40000,257.59000,254.28000,256.01000,256.01000,-0.21%,217155 +2019-09-04,259.00000,259.78000,254.05000,256.59000,256.59000,0.23%,219847 +2019-09-05,258.00000,259.70000,254.23500,259.17000,259.17000,1.01%,165843 +2019-09-06,259.20000,261.70000,257.59000,257.78000,257.78000,-0.54%,211577 +2019-09-09,258.96000,259.95000,251.85800,253.72000,253.72000,-1.57%,254016 +2019-09-10,252.49000,252.62000,248.03000,250.54000,250.54000,-1.25%,220150 +2019-09-11,250.62000,253.83000,249.44000,252.50000,252.50000,0.78%,191061 +2019-09-12,254.61000,259.45000,254.35000,258.39000,258.39000,2.33%,212478 +2019-09-13,258.02000,258.37000,253.65000,256.70000,256.70000,-0.65%,217373 +2019-09-16,255.20000,258.97000,255.20000,257.65000,257.65000,0.37%,165224 +2019-09-17,257.77000,260.97000,256.88000,259.69000,259.69000,0.79%,206191 +2019-09-18,259.23000,261.38800,257.62000,260.66000,260.66000,0.37%,226353 +2019-09-19,261.50000,262.99000,258.83000,259.30000,259.30000,-0.52%,209028 +2019-09-20,261.24000,262.44300,256.67000,258.32000,258.32000,-0.38%,350279 +2019-09-23,258.85000,260.46000,257.04000,259.96000,259.96000,0.63%,257125 +2019-09-24,260.60000,263.88000,255.79000,256.66000,256.66000,-1.27%,287174 +2019-09-25,256.66000,263.49000,255.37000,262.96000,262.96000,2.45%,254592 +2019-09-26,263.22000,264.52000,260.81000,263.19000,263.19000,0.09%,132662 +2019-09-27,265.00000,265.00000,255.67000,256.26000,256.26000,-2.63%,262847 +2019-09-30,256.20000,263.28000,256.17000,262.50000,262.50000,2.44%,388638 +2019-10-01,263.93000,265.44000,260.94000,262.01000,262.01000,-0.19%,166442 +2019-10-02,260.60000,261.86000,255.89000,257.86000,257.86000,-1.58%,200062 +2019-10-03,257.86000,262.99000,255.45000,262.07000,262.07000,1.63%,430113 +2019-10-04,262.45000,265.56000,260.17000,262.29000,262.29000,0.08%,231365 +2019-10-07,261.39000,261.66000,259.25000,260.10000,260.10000,-0.83%,256353 +2019-10-08,259.36000,263.71000,255.10000,260.48000,260.48000,0.15%,258869 +2019-10-09,261.90000,266.58000,261.17000,265.31000,265.31000,1.85%,293982 +2019-10-10,264.22000,265.72000,261.86000,264.34000,264.34000,-0.37%,203964 +2019-10-11,266.34000,270.60000,266.02000,268.24000,268.24000,1.48%,173167 +2019-10-14,268.29000,270.51000,267.36000,268.38000,268.38000,0.05%,162484 +2019-10-15,268.38000,271.87000,268.00000,269.69000,269.69000,0.49%,188355 +2019-10-16,269.42000,269.42000,261.66000,263.29000,263.29000,-2.37%,311413 +2019-10-17,264.23000,268.78000,263.36000,268.03000,268.03000,1.80%,208096 +2019-10-18,268.03000,268.03000,258.96000,263.23000,263.23000,-1.79%,187105 +2019-10-21,265.15000,265.81000,263.18000,263.28000,263.28000,0.02%,120262 +2019-10-22,262.81000,265.78500,259.65000,260.14000,260.14000,-1.19%,106291 +2019-10-23,259.09000,264.32000,257.69000,258.08000,258.08000,-0.79%,220857 +2019-10-24,260.74000,265.47000,258.59000,262.80000,262.80000,1.83%,197059 +2019-10-25,261.13000,264.57000,259.02000,260.93000,260.93000,-0.71%,218374 +2019-10-28,262.23000,263.66000,260.39000,262.32000,262.32000,0.53%,168568 +2019-10-29,262.13000,266.12000,261.43000,264.38000,264.38000,0.79%,165563 +2019-10-30,264.54000,269.42000,262.87500,269.14000,269.14000,1.80%,285687 +2019-10-31,245.00000,274.88500,245.00000,268.52000,268.52000,-0.23%,681341 +2019-11-01,269.41000,275.00000,267.77000,271.97000,271.97000,1.28%,231958 +2019-11-04,272.75000,272.75000,269.28000,269.83000,269.83000,-0.79%,244672 +2019-11-05,269.67000,272.08000,268.67000,271.84000,271.84000,0.74%,223635 +2019-11-06,272.28000,276.44000,269.84000,276.06000,276.06000,1.55%,187230 +2019-11-07,277.38000,277.66000,273.24000,274.15000,274.15000,-0.69%,208462 +2019-11-08,274.20000,278.89000,271.86000,277.72000,277.72000,1.30%,283060 +2019-11-11,276.29000,281.21000,275.01000,279.62000,279.62000,0.68%,194047 +2019-11-12,280.00000,284.33000,277.84000,278.38000,278.38000,-0.44%,303549 +2019-11-13,277.19000,281.03000,275.87000,279.89000,279.89000,0.54%,205185 +2019-11-14,279.61000,282.66000,278.61500,282.28000,282.28000,0.85%,198334 +2019-11-15,283.75000,286.74000,282.00000,284.83000,284.83000,0.90%,335015 +2019-11-18,284.30000,288.49500,283.81000,285.00000,285.00000,0.06%,299083 +2019-11-19,284.99000,288.24000,284.28000,286.93000,286.93000,0.68%,247188 +2019-11-20,285.99000,290.28000,284.23000,287.78000,287.78000,0.30%,410785 +2019-11-21,288.74000,290.61000,285.21000,286.90000,286.90000,-0.31%,239863 +2019-11-22,289.05000,289.79000,285.73000,287.11000,287.11000,0.07%,230090 +2019-11-25,288.57000,291.42000,287.95000,289.33000,289.33000,0.77%,480003 +2019-11-26,289.44000,293.24000,289.19500,292.45000,292.45000,1.08%,2601748 +2019-11-27,293.53000,293.84000,289.16200,291.09000,291.09000,-0.47%,466054 +2019-11-29,290.35000,293.24000,288.62000,290.17000,290.17000,-0.32%,175591 +2019-12-02,289.33000,290.00000,283.35000,289.28000,289.28000,-0.31%,506433 +2019-12-03,287.59000,289.98000,284.66000,289.14000,289.14000,-0.05%,323592 +2019-12-04,290.00000,290.64000,285.85000,287.72000,287.72000,-0.49%,349266 +2019-12-05,286.03000,286.31000,282.64000,285.87000,285.87000,-0.64%,282528 +2019-12-06,286.64000,288.57000,285.18000,286.27000,286.27000,0.14%,248277 +2019-12-09,286.27000,287.23500,284.83500,285.35000,285.35000,-0.32%,191218 +2019-12-10,284.99000,285.57000,280.81000,280.87000,280.87000,-1.57%,184558 +2019-12-11,280.77000,280.83000,277.70000,279.42000,279.42000,-0.52%,268976 +2019-12-12,278.89000,280.78000,277.19000,280.73000,280.73000,0.47%,319787 +2019-12-13,280.78000,284.71000,280.03000,284.70000,284.70000,1.41%,237116 +2019-12-16,285.82000,290.60000,285.03000,289.95000,289.95000,1.84%,309746 +2019-12-17,289.14000,292.16000,286.70000,291.85000,291.85000,0.66%,279463 +2019-12-18,291.60000,295.00000,291.40000,294.50000,294.50000,0.91%,291408 +2019-12-19,295.36000,296.43000,293.43000,296.43000,296.43000,0.66%,370819 +2019-12-20,297.73000,299.85000,297.21000,299.78000,299.78000,1.13%,490173 +2019-12-23,300.22000,301.39000,296.59000,297.41000,297.41000,-0.79%,260716 +2019-12-24,297.91000,298.59000,296.22000,298.39000,298.39000,0.33%,97025 +2019-12-26,299.14000,300.58000,298.27000,300.44000,300.44000,0.69%,170546 +2019-12-27,300.00000,300.74000,298.79900,300.57000,300.57000,0.04%,201772 +2019-12-30,300.16000,300.89800,294.78000,298.36000,298.36000,-0.74%,300541 +2019-12-31,297.74000,300.26000,296.08000,300.02000,300.02000,0.56%,384672 +2020-01-02,301.89000,306.40000,301.30000,306.24000,306.24000,2.07%,343897 +2020-01-03,302.32000,308.42000,302.32000,306.67000,306.67000,0.14%,165047 +2020-01-06,304.00000,310.43000,302.62500,310.21000,310.21000,1.15%,228612 +2020-01-07,320.46000,320.46000,306.16300,311.27000,311.27000,0.34%,219957 +2020-01-08,311.71000,314.82000,310.99000,310.99000,310.99000,-0.09%,214140 +2020-01-09,313.21000,313.50000,310.65000,311.39000,311.39000,0.13%,334433 +2020-01-10,313.07000,313.07000,309.59000,310.23000,310.23000,-0.37%,253223 +2020-01-13,307.72000,311.78000,307.72000,309.62000,309.62000,-0.20%,169618 +2020-01-14,309.54000,311.01000,307.54000,308.57000,308.57000,-0.34%,178060 +2020-01-15,308.90000,312.51000,308.90000,311.31000,311.31000,0.89%,240253 +2020-01-16,313.04000,315.00500,311.43000,312.19000,312.19000,0.28%,258354 +2020-01-17,313.48000,313.48000,308.73000,309.03000,309.03000,-1.01%,310648 +2020-01-21,308.46000,312.60000,306.93800,310.84000,310.84000,0.59%,207408 +2020-01-22,312.60000,314.42000,311.23000,311.48000,311.48000,0.21%,273061 +2020-01-23,311.54000,313.86300,310.84000,311.75000,311.75000,0.09%,198006 +2020-01-24,313.69000,315.26000,308.81000,309.90000,309.90000,-0.59%,163034 +2020-01-27,304.91000,310.46000,304.05000,308.70000,308.70000,-0.39%,191371 +2020-01-28,310.15000,317.26000,308.73500,313.69000,313.69000,1.62%,186424 +2020-01-29,315.02000,317.70000,314.07000,316.23000,316.23000,0.81%,135364 +2020-01-30,315.50000,321.53000,315.33700,321.43000,321.43000,1.64%,218890 +2020-01-31,321.02000,324.39000,320.19000,323.68000,323.68000,0.70%,363828 +2020-02-03,325.68000,330.24000,324.72900,329.27000,329.27000,1.73%,397537 +2020-02-04,332.20000,338.41000,331.40000,337.44000,337.44000,2.48%,246339 +2020-02-05,336.30000,336.30000,326.58000,330.24000,330.24000,-2.13%,216727 +2020-02-06,330.47000,333.91500,328.44700,333.01000,333.01000,0.84%,121033 +2020-02-07,332.74000,334.16000,329.23000,329.74000,329.74000,-0.98%,193844 +2020-02-10,329.32000,333.86000,327.98000,332.19000,332.19000,0.74%,292144 +2020-02-11,333.50000,338.18000,331.11000,335.29000,335.29000,0.93%,188039 +2020-02-12,336.43000,338.62000,332.46500,338.43000,338.43000,0.94%,245612 +2020-02-13,335.06000,340.51000,329.36000,334.17000,334.17000,-1.26%,302432 +2020-02-14,333.20000,340.80200,333.20000,338.25000,338.25000,1.22%,349107 +2020-02-18,324.31000,334.58500,324.31000,332.92000,332.92000,-1.58%,374402 +2020-02-19,335.00000,336.97000,330.97000,331.59000,331.59000,-0.40%,602402 +2020-02-20,331.31000,335.26000,326.34000,334.16000,334.16000,0.78%,236663 +2020-02-21,333.94000,334.94000,329.00000,330.15000,330.15000,-1.20%,347135 +2020-02-24,321.05000,328.75000,318.46000,326.44000,326.44000,-1.12%,252321 +2020-02-25,329.16000,329.72000,320.22000,322.03000,322.03000,-1.35%,263964 +2020-02-26,322.60000,329.05000,321.49000,324.32000,324.32000,0.71%,191530 +2020-02-27,319.33000,326.77000,315.40000,315.65000,315.65000,-2.67%,279734 +2020-02-28,309.28000,314.03000,302.37500,313.35000,313.35000,-0.73%,571492 +2020-03-02,314.45000,332.65000,313.00000,331.66000,331.66000,5.84%,567235 +2020-03-03,332.44000,334.36000,319.11000,323.97000,323.97000,-2.32%,385324 +2020-03-04,331.00000,337.30500,324.32000,336.57000,336.57000,3.89%,300665 +2020-03-05,330.91000,331.74500,320.76000,323.44000,323.44000,-3.90%,197683 +2020-03-06,316.84000,322.87000,311.90000,321.65000,321.65000,-0.55%,209042 +2020-03-09,304.64000,312.39000,292.21000,301.98000,301.98000,-6.12%,393469 +2020-03-10,309.85000,310.46600,289.75000,299.14000,299.14000,-0.94%,419705 +2020-03-11,293.60000,297.49000,283.45000,288.42000,288.42000,-3.58%,348128 +2020-03-12,272.07000,282.33000,264.45000,274.71000,274.71000,-4.75%,515306 +2020-03-13,286.25000,288.86000,270.69000,287.13000,287.13000,4.52%,475627 +2020-03-16,256.75000,279.98500,254.51000,264.83000,264.83000,-7.77%,394418 +2020-03-17,269.98000,287.33000,265.92000,286.32000,286.32000,8.11%,319275 +2020-03-18,264.56000,279.27000,247.22000,265.86000,265.86000,-7.15%,446683 +2020-03-19,266.37000,272.82000,257.75000,264.15000,264.15000,-0.64%,232987 +2020-03-20,265.27000,272.38000,257.83000,260.76000,260.76000,-1.28%,433471 +2020-03-23,261.44000,272.28000,257.80100,265.66000,265.66000,1.88%,410253 +2020-03-24,274.60000,279.96000,268.66000,270.98000,270.98000,2.00%,294255 +2020-03-25,271.92000,274.56000,258.01000,262.14000,262.14000,-3.26%,468450 +2020-03-26,263.60000,289.08000,263.60000,289.08000,289.08000,10.28%,299673 +2020-03-27,283.38000,288.29000,277.65000,282.83000,282.83000,-2.16%,208198 +2020-03-30,286.66000,301.26000,285.66000,300.81000,300.81000,6.36%,330693 +2020-03-31,296.37000,308.31000,294.77000,296.56000,296.56000,-1.41%,523600 +2020-04-01,292.11000,299.23000,286.92000,291.58000,291.58000,-1.68%,279666 +2020-04-02,288.69000,290.99000,276.95000,280.34000,280.34000,-3.85%,373409 +2020-04-03,277.43000,285.39000,275.38000,284.82000,284.82000,1.60%,254866 +2020-04-06,287.34000,300.17500,285.26000,299.85000,299.85000,5.28%,330302 +2020-04-07,304.88000,309.88000,291.16000,294.03000,294.03000,-1.94%,360884 +2020-04-08,297.65000,309.84000,292.89000,308.93000,308.93000,5.07%,283621 +2020-04-09,310.56000,316.06000,307.21000,311.99000,311.99000,0.99%,292220 +2020-04-13,308.72000,312.93000,304.51000,306.03000,306.03000,-1.91%,159599 +2020-04-14,312.93000,327.62000,310.92000,327.13000,327.13000,6.89%,355158 +2020-04-15,323.62000,327.63000,318.02000,323.45000,323.45000,-1.12%,264164 +2020-04-16,326.69000,330.36000,323.44000,326.50000,326.50000,0.94%,420393 +2020-04-17,331.49000,331.68000,320.70000,326.72000,326.72000,0.07%,304751 +2020-04-20,325.80000,336.01500,322.29000,328.05000,328.05000,0.41%,207475 +2020-04-21,322.69000,322.69000,311.62000,312.90000,312.90000,-4.62%,221862 +2020-04-22,319.69000,322.88000,315.03000,318.22000,318.22000,1.70%,324709 +2020-04-23,318.29000,324.55500,316.50000,319.36000,319.36000,0.36%,329086 +2020-04-24,321.75000,321.75000,312.51000,314.71000,314.71000,-1.46%,494480 +2020-04-27,316.23000,323.17000,314.33000,320.94000,320.94000,1.98%,216567 +2020-04-28,325.81000,326.00000,311.43000,312.01000,312.01000,-2.78%,234359 +2020-04-29,315.52000,323.47000,311.01000,320.99000,320.99000,2.88%,312482 +2020-04-30,317.36000,324.82000,305.30000,320.69000,320.69000,-0.09%,470210 +2020-05-01,318.00000,318.00000,311.57000,314.78000,314.78000,-1.84%,326302 +2020-05-04,315.00000,316.78000,308.91500,314.74000,314.74000,-0.01%,276401 +2020-05-05,313.72000,325.35000,313.72000,322.56000,322.56000,2.48%,217354 +2020-05-06,325.07000,328.21000,321.08500,326.36000,326.36000,1.18%,223991 +2020-05-07,330.08000,334.65000,327.57500,332.59000,332.59000,1.91%,293514 +2020-05-08,337.43000,337.73000,329.57000,330.23000,330.23000,-0.71%,210141 +2020-05-11,328.67000,337.66000,328.67000,335.61000,335.61000,1.63%,523715 +2020-05-12,337.04000,339.00000,331.23000,331.90000,331.90000,-1.11%,201340 +2020-05-13,330.76000,335.37000,326.16400,331.74000,331.74000,-0.05%,233191 +2020-05-14,329.33000,334.50000,326.35500,334.04000,334.04000,0.69%,220167 +2020-05-15,332.98000,354.93000,332.50000,354.75000,354.75000,6.20%,538824 +2020-05-18,356.13000,366.27000,351.76000,352.08000,352.08000,-0.75%,340349 +2020-05-19,353.22000,357.38000,352.55500,352.85000,352.85000,0.22%,298906 +2020-05-20,356.76000,368.98000,356.13000,361.63000,361.63000,2.49%,363561 +2020-05-21,359.18000,360.29500,350.48000,354.43000,354.43000,-1.99%,350808 +2020-05-22,355.35000,361.14000,353.25500,360.05000,360.05000,1.59%,231422 +2020-05-26,363.97000,364.79000,350.91000,352.78000,352.78000,-2.02%,322019 +2020-05-27,350.92000,365.23000,343.00000,365.00000,365.00000,3.46%,529398 +2020-05-28,365.66000,379.56000,365.66000,370.45000,370.45000,1.49%,526941 +2020-05-29,372.35000,379.93000,369.35000,375.31000,375.31000,1.31%,1693957 +2020-06-01,373.34000,379.50000,372.72500,375.85000,375.85000,0.14%,392151 +2020-06-02,379.00000,382.66000,368.54500,382.66000,382.66000,1.81%,319289 +2020-06-03,381.62000,382.92000,374.19000,378.15000,378.15000,-1.18%,287757 +2020-06-04,375.31000,378.88000,368.26000,371.58000,371.58000,-1.74%,293855 +2020-06-05,367.58000,372.93000,355.19000,358.43000,358.43000,-3.54%,521028 +2020-06-08,354.99000,359.64000,353.09000,358.17000,358.17000,-0.07%,281564 +2020-06-09,360.87000,360.87000,354.74000,355.61000,355.61000,-0.71%,265410 +2020-06-10,359.32000,366.81000,357.87000,363.83000,363.83000,2.31%,304553 +2020-06-11,360.25000,363.14000,351.74000,351.90000,351.90000,-3.28%,228464 +2020-06-12,360.00000,364.26000,337.85000,342.71000,342.71000,-2.61%,486263 +2020-06-15,337.04000,342.72000,332.42000,341.08000,341.08000,-0.48%,629146 +2020-06-16,350.00000,355.15500,341.53500,342.80000,342.80000,0.50%,393288 +2020-06-17,344.37000,347.48000,337.15000,339.05000,339.05000,-1.09%,709107 +2020-06-18,341.22000,351.03000,337.00000,342.55000,342.55000,1.03%,687729 +2020-06-19,344.42000,349.36000,330.38000,333.21000,333.21000,-2.73%,7629907 +2020-06-22,333.56000,342.86500,332.67000,338.30000,338.30000,1.53%,603837 +2020-06-23,339.71000,340.88500,332.92500,334.47000,334.47000,-1.13%,603187 +2020-06-24,333.66000,340.38000,328.02000,338.47000,338.47000,1.20%,516624 +2020-06-25,338.48000,341.53000,332.88000,340.32000,340.32000,0.55%,360723 +2020-06-26,340.32000,345.22000,335.88000,340.79000,340.79000,0.14%,800814 +2020-06-29,339.95000,341.82000,332.38000,339.86000,339.86000,-0.27%,317100 +2020-06-30,339.11000,348.13000,337.84000,346.88000,346.88000,2.07%,337300 +2020-07-01,347.92000,351.39000,345.48000,350.32000,350.32000,0.99%,322900 +2020-07-02,351.49000,357.34000,350.39000,355.22000,355.22000,1.40%,350800 +2020-07-06,359.74000,360.12000,350.40000,352.47000,352.47000,-0.77%,362500 +2020-07-07,352.47000,356.68000,347.79000,352.52000,352.52000,0.01%,321000 +2020-07-08,354.70000,358.99000,353.18000,355.04000,355.04000,0.71%,296300 +2020-07-09,358.60000,363.01000,354.67000,361.29000,361.29000,1.76%,281100 +2020-07-10,361.45000,362.07000,354.24000,359.73000,359.73000,-0.43%,241400 +2020-07-13,361.28000,361.84000,343.04000,344.97000,344.97000,-4.10%,392700 +2020-07-14,342.60000,349.67000,341.33000,347.57000,347.57000,0.75%,333200 +2020-07-15,351.35000,354.64000,346.92000,351.22000,351.22000,1.05%,195300 +2020-07-16,351.35000,352.85000,346.86000,351.32000,351.32000,0.03%,161000 +2020-07-17,353.67000,356.04000,348.80000,355.80000,355.80000,1.28%,133000 +2020-07-20,358.39000,371.74000,358.39000,370.40000,370.40000,4.10%,249563 +2020-07-21,372.41000,372.41000,365.80000,369.00000,369.00000,-0.38%,161363 +2020-07-22,370.17000,370.55000,363.30000,367.86000,367.86000,-0.31%,171067 +2020-07-23,367.47000,374.98000,362.32000,363.46000,363.46000,-1.20%,198519 +2020-07-24,361.18000,361.18000,352.56000,357.19000,357.19000,-1.73%,266435 +2020-07-27,360.67000,361.90000,356.17500,359.09000,359.09000,0.53%,168864 +2020-07-28,352.91000,356.16000,346.21000,347.26000,347.26000,-3.29%,252879 +2020-07-29,347.66000,352.17500,345.01500,350.77000,350.77000,1.01%,392903 +2020-07-30,345.85000,355.41000,339.30000,350.04000,350.04000,-0.21%,361323 +2020-07-31,354.12000,357.25000,346.89000,357.25000,357.25000,2.06%,265068 +2020-08-03,358.00000,366.72000,352.13000,363.97000,363.97000,1.88%,270612 +2020-08-04,363.14000,366.14000,358.39000,365.94000,365.94000,0.54%,218913 +2020-08-05,366.13000,371.05000,364.64000,365.59000,365.59000,-0.10%,208060 +2020-08-06,366.28000,368.93000,362.71000,364.11000,364.11000,-0.40%,217981 +2020-08-07,363.23000,364.30000,351.50000,356.88000,356.88000,-1.99%,208481 +2020-08-10,356.78000,356.78000,335.99000,336.37000,336.37000,-5.75%,416359 +2020-08-11,335.42000,336.52000,325.13000,326.94000,326.94000,-2.80%,498203 +2020-08-12,328.11000,334.81000,328.11000,328.76000,328.76000,0.56%,266875 +2020-08-13,329.70000,339.48000,329.70000,338.30000,338.30000,2.90%,278254 +2020-08-14,340.03000,342.87000,334.74000,335.57000,335.57000,-0.81%,192139 +2020-08-17,337.20000,341.98000,336.86000,340.81000,340.81000,1.56%,187126 +2020-08-18,342.19000,344.52400,338.93000,340.04000,340.04000,-0.23%,216326 +2020-08-19,341.74000,343.90000,336.87000,338.18000,338.18000,-0.55%,177997 +2020-08-20,337.79000,343.50000,336.40000,339.50000,339.50000,0.39%,202088 +2020-08-21,341.05000,344.40000,338.30000,339.91000,339.91000,0.12%,725058 +2020-08-24,343.58000,344.84000,334.59000,340.02000,340.02000,0.03%,266099 +2020-08-25,340.00000,343.67000,338.84000,342.23000,342.23000,0.65%,188539 +2020-08-26,342.68000,346.90000,342.28000,343.83000,343.83000,0.47%,216952 +2020-08-27,346.43000,346.43000,338.32000,340.38000,340.38000,-1.00%,206661 +2020-08-28,341.24000,343.48000,331.98000,337.63000,337.63000,-0.81%,271271 +2020-08-31,339.58000,346.33000,337.14000,345.31000,345.31000,2.27%,346889 +2020-09-01,345.69000,349.95000,340.67000,347.62000,347.62000,0.67%,262665 +2020-09-02,350.00000,351.88000,342.06000,349.78000,349.78000,0.62%,232186 +2020-09-03,344.15000,348.80500,335.42000,340.33000,340.33000,-2.70%,426048 +2020-09-04,336.44000,338.78000,322.00000,329.81000,329.81000,-3.09%,276369 +2020-09-08,322.56000,329.80000,320.66000,325.41000,325.41000,-1.33%,301286 +2020-09-09,332.04000,333.00000,327.33000,329.63000,329.63000,1.30%,269154 +2020-09-10,332.95000,334.63500,325.01000,326.40000,326.40000,-0.98%,238165 +2020-09-11,328.80000,331.21000,319.58000,325.33000,325.33000,-0.33%,252024 +2020-09-14,329.25000,334.72000,326.98000,330.05000,330.05000,1.45%,193687 +2020-09-15,331.81000,337.73500,329.71000,336.13000,336.13000,1.84%,304586 +2020-09-16,337.12000,339.27000,330.75000,331.08000,331.08000,-1.50%,191395 +2020-09-17,326.41000,333.68000,324.09000,333.68000,333.68000,0.79%,281082 +2020-09-18,334.24000,338.19000,328.87000,332.51000,332.51000,-0.35%,757780 +2020-09-21,330.17000,333.63000,324.66500,328.96000,328.96000,-1.07%,229078 +2020-09-22,338.80000,344.42000,330.75000,344.03000,344.03000,4.58%,404396 +2020-09-23,341.84000,344.23000,337.38000,338.80000,338.80000,-1.52%,248218 +2020-09-24,337.11000,341.57000,331.14000,334.24000,334.24000,-1.35%,185255 +2020-09-25,334.41000,345.94000,332.20000,345.46000,345.46000,3.36%,197576 +2020-09-28,346.29000,350.79000,340.84000,346.69000,346.69000,0.36%,246288 +2020-09-29,347.80000,348.79000,345.65000,346.52000,346.52000,-0.05%,173218 +2020-09-30,348.37000,352.50000,344.60000,348.56000,348.56000,0.59%,345402 +2020-10-01,352.57000,358.43500,349.34000,357.26000,357.26000,2.50%,209912 +2020-10-02,352.37000,354.44000,346.45000,350.72000,350.72000,-1.83%,195402 +2020-10-05,351.76000,357.53000,349.23000,357.17000,357.17000,1.84%,176369 +2020-10-06,355.31000,369.78000,355.19000,363.94000,363.94000,1.90%,210801 +2020-10-07,366.23000,376.03000,362.73000,375.76000,375.76000,3.25%,229753 +2020-10-08,378.42000,379.27500,373.01000,378.43000,378.43000,0.71%,142255 +2020-10-09,380.00000,390.20000,378.04000,389.28000,389.28000,2.87%,319998 +2020-10-12,392.93000,395.97000,388.29000,394.75000,394.75000,1.41%,212551 +2020-10-13,394.98000,399.26000,391.06000,393.01000,393.01000,-0.44%,199761 +2020-10-14,395.05000,396.27000,389.58000,393.51000,393.51000,0.13%,137542 +2020-10-15,388.58000,397.95000,387.45000,396.70000,396.70000,0.81%,147318 +2020-10-16,399.57000,402.03000,396.95000,398.52000,398.52000,0.46%,104218 +2020-10-19,400.00000,404.23000,392.93000,394.14000,394.14000,-1.10%,178367 +2020-10-20,396.26000,400.90000,392.62500,396.25000,396.25000,0.54%,140423 +2020-10-21,397.98000,401.36000,393.99000,396.88000,396.88000,0.16%,156616 +2020-10-22,396.63000,400.66000,389.96000,399.01000,399.01000,0.54%,327340 +2020-10-23,399.98000,404.77000,396.60000,404.40000,404.40000,1.35%,128815 +2020-10-26,403.35000,404.95000,395.47000,398.94000,398.94000,-1.35%,196901 +2020-10-27,400.92000,403.66000,396.09000,397.06000,397.06000,-0.47%,147254 +2020-10-28,393.52000,393.52000,384.03000,386.31000,386.31000,-2.71%,211332 +2020-10-29,385.12000,391.47500,384.54000,388.67000,388.67000,0.61%,147004 +2020-10-30,385.99000,387.37000,377.40500,384.38000,384.38000,-1.10%,209060 +2020-11-02,385.32000,395.00500,383.11000,387.44000,387.44000,0.80%,311727 +2020-11-03,390.23000,397.30000,390.23000,395.26000,395.26000,2.02%,188250 +2020-11-04,403.72000,411.91500,397.29000,405.98000,405.98000,2.71%,280110 +2020-11-05,415.00000,428.85000,408.56500,409.90000,409.90000,0.97%,591883 +2020-11-06,408.85000,417.42500,408.85000,414.45000,414.45000,1.11%,405279 +2020-11-09,416.75000,429.91000,409.27000,420.42000,420.42000,1.44%,378971 +2020-11-10,415.69000,420.42000,404.92000,414.94000,414.94000,-1.30%,269779 +2020-11-11,419.11000,426.53000,418.49000,422.91000,422.91000,1.92%,217227 +2020-11-12,425.00000,426.92000,411.14000,414.18000,414.18000,-2.06%,187269 +2020-11-13,417.54000,418.30000,411.12000,416.15000,416.15000,0.48%,124453 +2020-11-16,412.28000,417.29000,410.98500,414.12000,414.12000,-0.49%,118581 +2020-11-17,413.06000,415.80500,410.20000,413.67000,413.67000,-0.11%,152250 +2020-11-18,413.18000,413.57000,406.97000,408.94000,408.94000,-1.14%,153035 +2020-11-19,408.11000,416.31000,405.19500,414.38000,414.38000,1.33%,113570 +2020-11-20,414.00000,417.56000,411.07000,414.47000,414.47000,0.02%,251172 +2020-11-23,415.99000,418.21500,411.97000,413.52000,413.52000,-0.23%,120383 +2020-11-24,413.52000,413.96000,409.22000,410.85000,410.85000,-0.65%,142109 +2020-11-25,413.39000,415.83000,409.72000,414.89000,414.89000,0.98%,145079 +2020-11-27,419.15000,426.31000,416.16000,426.11000,426.11000,2.70%,78532 +2020-11-30,424.66000,428.18000,421.17000,427.60000,427.60000,0.35%,249347 +2020-12-01,427.00000,435.26000,422.52000,432.12000,432.12000,1.06%,389339 +2020-12-02,428.29000,429.68000,414.36500,418.17000,418.17000,-3.23%,242353 +2020-12-03,417.23000,423.74000,416.55500,417.53000,417.53000,-0.15%,145444 +2020-12-04,416.92000,425.13500,415.95500,420.44000,420.44000,0.70%,142736 +2020-12-07,422.82000,436.87800,422.82000,436.75000,436.75000,3.88%,323703 +2020-12-08,434.76000,447.68000,434.76000,447.44000,447.44000,2.45%,257169 +2020-12-09,444.46000,447.22000,438.56000,444.70000,444.70000,-0.61%,480703 +2020-12-10,442.60000,450.47000,437.99500,449.59000,449.59000,1.10%,207383 +2020-12-11,448.22000,452.76000,444.45000,450.80000,450.80000,0.27%,284399 +2020-12-14,450.62000,451.83000,443.93000,446.49000,446.49000,-0.96%,261821 +2020-12-15,448.24000,452.39000,446.23000,452.34000,452.34000,1.31%,230304 +2020-12-16,452.34000,462.45000,450.00000,461.86000,461.86000,2.10%,410584 +2020-12-17,464.74000,466.21000,451.30000,455.28000,455.28000,-1.42%,406742 +2020-12-18,455.28000,457.21000,444.67000,448.81000,448.81000,-1.42%,696115 +2020-12-21,442.99000,446.77000,431.14000,433.99000,433.99000,-3.30%,532049 +2020-12-22,435.51000,439.19100,433.49500,438.52000,438.52000,1.04%,352213 +2020-12-23,440.72000,440.79000,432.30000,432.99000,432.99000,-1.26%,193258 +2020-12-24,431.72000,434.87000,430.64000,434.26000,434.26000,0.29%,369154 +2020-12-28,439.74000,439.87500,429.03000,431.93000,431.93000,-0.54%,144817 +2020-12-29,434.64000,434.83500,426.40000,429.37000,429.37000,-0.59%,106018 +2020-12-30,432.40000,434.29000,428.41500,428.93000,428.93000,-0.10%,302868 +2020-12-31,428.42000,437.21000,427.62000,436.52000,436.52000,1.77%,284543 +2021-01-04,438.77000,447.24000,425.01000,431.61000,431.61000,-1.12%,338393 +2021-01-05,431.30000,434.25000,426.45000,432.24000,432.24000,0.15%,190278 +2021-01-06,425.27000,438.29000,424.33000,433.73000,433.73000,0.34%,403243 +2021-01-07,435.48000,442.31000,435.48000,437.67000,437.67000,0.91%,205002 +2021-01-08,443.29000,443.96500,432.20000,436.39000,436.39000,-0.29%,225227 +2021-01-11,433.41000,434.90000,428.93000,429.65000,429.65000,-1.54%,170587 +2021-01-12,432.00000,432.13000,423.82000,424.67000,424.67000,-1.16%,172389 +2021-01-13,426.35000,429.41000,420.26500,421.99000,421.99000,-0.63%,218706 +2021-01-14,424.44000,427.38500,418.68000,419.22000,419.22000,-0.66%,189030 +2021-01-15,419.93000,425.88000,417.18000,422.32000,422.32000,0.74%,149477 +2021-01-19,426.08000,428.08000,421.50000,423.61000,423.61000,0.31%,178441 +2021-01-20,426.65000,430.66000,426.65000,430.18000,430.18000,1.55%,137689 +2021-01-21,431.34000,432.90100,426.54000,426.71000,426.71000,-0.81%,98566 +2021-01-22,427.15000,431.78000,419.50000,424.40000,424.40000,-0.54%,173004 +2021-01-25,427.11000,430.48000,421.10000,429.00000,429.00000,1.08%,414536 +2021-01-26,429.36000,430.10000,424.32000,428.42000,428.42000,-0.14%,504615 +2021-01-27,422.54000,432.27000,417.41000,431.42000,431.42000,0.70%,305190 +2021-01-28,432.75000,436.52500,425.68000,430.00000,430.00000,-0.33%,322208 +2021-01-29,427.74000,434.48000,422.50000,422.79000,422.79000,-1.68%,255711 +2021-02-01,426.99000,430.50000,416.63000,426.78000,426.78000,0.94%,416255 +2021-02-02,428.00000,431.09000,424.52000,429.66000,429.66000,0.67%,314647 +2021-02-03,432.04000,432.98000,424.61000,427.56000,427.56000,-0.49%,131297 +2021-02-04,428.15000,430.33000,423.82000,424.90000,424.90000,-0.62%,198814 +2021-02-05,426.46000,428.52000,418.20000,422.12000,422.12000,-0.65%,295253 +2021-02-08,425.70000,428.10500,421.83000,427.42000,427.42000,1.26%,262289 +2021-02-09,429.98000,429.98000,421.36000,423.12000,423.12000,-1.01%,256785 +2021-02-10,433.50000,456.03000,430.65000,450.62000,450.62000,6.50%,499725 +2021-02-11,451.45000,466.43000,444.13000,466.05000,466.05000,3.42%,253262 +2021-02-12,465.08000,475.43000,463.02000,474.79000,474.79000,1.88%,213758 +2021-02-16,471.78000,474.82000,465.12900,471.73000,471.73000,-0.64%,206357 +2021-02-17,471.00000,471.23000,460.04000,469.04000,469.04000,-0.57%,160359 +2021-02-18,466.24000,472.63000,463.82000,470.99000,470.99000,0.42%,198516 +2021-02-19,474.51000,479.61500,472.90000,473.88000,473.88000,0.61%,181781 +2021-02-22,468.57000,470.76000,458.20000,459.62000,459.62000,-3.01%,159835 +2021-02-23,455.82000,465.00000,447.99000,462.12000,462.12000,0.54%,265009 +2021-02-24,461.18000,475.11000,456.88000,473.19000,473.19000,2.40%,210207 +2021-02-25,469.95000,474.30000,459.13000,461.31000,461.31000,-2.51%,270795 +2021-02-26,462.92000,469.60000,458.35500,463.42000,463.42000,0.46%,360189 +2021-03-01,466.08000,479.78500,465.42000,477.05000,477.05000,2.94%,233794 +2021-03-02,475.52000,475.64000,463.99000,464.45000,464.45000,-2.64%,129615 +2021-03-03,461.97000,461.97000,438.62000,439.20000,439.20000,-5.44%,203575 +2021-03-04,428.00000,428.00000,372.80000,379.56000,379.56000,-13.58%,2193694 +2021-03-05,431.03000,432.99000,398.24000,401.06000,401.06000,5.66%,1277862 +2021-03-08,398.54000,407.94500,390.78000,398.28000,398.28000,-0.69%,427732 +2021-03-09,406.97000,411.33000,402.52000,403.35000,403.35000,1.27%,430838 +2021-03-10,405.59000,406.72000,398.67000,400.82000,400.82000,-0.63%,232464 +2021-03-11,410.67000,414.42000,406.29000,411.87000,411.87000,2.76%,418551 +2021-03-12,410.00000,412.12000,400.37000,411.82000,411.82000,-0.01%,322430 +2021-03-15,411.14000,426.11000,411.14000,425.02000,425.02000,3.21%,303579 +2021-03-16,425.51000,431.46000,423.57000,424.72000,424.72000,-0.07%,190601 +2021-03-17,424.13000,426.92000,416.40500,423.37000,423.37000,-0.32%,208914 +2021-03-18,418.27000,424.77000,416.55000,417.98000,417.98000,-1.27%,221017 +2021-03-19,418.25000,423.83500,412.89000,420.04000,420.04000,0.49%,548448 +2021-03-22,416.82000,425.67000,416.65500,420.70000,420.70000,0.16%,162321 +2021-03-23,422.14000,423.73000,418.76000,420.61000,420.61000,-0.02%,201136 +2021-03-24,421.46000,421.46000,409.21000,411.33000,411.33000,-2.21%,172609 +2021-03-25,412.56000,413.31500,404.04000,411.72000,411.72000,0.09%,196237 +2021-03-26,410.77000,420.05000,409.43000,419.48000,419.48000,1.88%,252624 +2021-03-29,419.53000,423.13000,413.70000,417.87000,417.87000,-0.38%,183557 +2021-03-30,414.70000,416.97000,407.91000,414.21000,414.21000,-0.88%,162156 +2021-03-31,417.06000,428.82000,415.13000,424.53000,424.53000,2.49%,266474 +2021-04-01,430.00000,435.17000,426.75000,431.82000,431.82000,1.72%,246955 +2021-04-05,433.40000,438.05000,431.87000,437.15000,437.15000,1.23%,161557 +2021-04-06,435.39000,439.72000,429.79000,435.26000,435.26000,-0.43%,244852 +2021-04-07,435.05000,435.97000,431.11500,432.07000,432.07000,-0.73%,126187 +2021-04-08,435.87000,440.89000,435.66000,437.01000,437.01000,1.14%,252454 +2021-04-09,437.40000,443.58000,432.35000,442.67000,442.67000,1.30%,126902 +2021-04-12,438.71000,442.76200,433.67000,437.11000,437.11000,-1.26%,151069 +2021-04-13,438.54000,445.18000,437.17500,444.66000,444.66000,1.73%,158764 +2021-04-14,444.25000,453.63000,441.02000,443.26000,443.26000,-0.31%,190710 +2021-04-15,447.57000,450.49000,443.62000,449.43000,449.43000,1.39%,113812 +2021-04-16,448.83000,450.14000,445.51000,448.20000,448.20000,-0.27%,146862 +2021-04-19,447.44000,449.00000,445.28500,445.96000,445.96000,-0.50%,185989 +2021-04-20,446.78000,449.27000,442.89000,446.14000,446.14000,0.04%,117915 +2021-04-21,445.36000,452.33000,443.45000,451.99000,451.99000,1.31%,144445 +2021-04-22,451.62000,456.95000,448.19000,451.35000,451.35000,-0.14%,137419 +2021-04-23,454.01000,456.00000,450.54000,451.50000,451.50000,0.03%,165931 +2021-04-26,450.84000,456.27000,445.16000,454.88000,454.88000,0.75%,260553 +2021-04-27,456.47000,456.80000,445.73000,447.14000,447.14000,-1.70%,259988 +2021-04-28,447.33000,447.33000,439.56000,440.80000,440.80000,-1.42%,212085 +2021-04-29,444.95000,444.95000,422.10000,426.59000,426.59000,-3.22%,379058 +2021-04-30,426.08000,430.47000,422.75000,424.86000,424.86000,-0.41%,275881 +2021-05-03,427.19000,433.50000,426.40000,428.65000,428.65000,0.89%,273580 +2021-05-04,425.54000,427.73000,413.28000,415.03000,415.03000,-3.18%,230531 +2021-05-05,417.06000,419.47000,400.44000,400.98000,400.98000,-3.39%,417200 +2021-05-06,398.39000,405.85000,395.71000,403.02000,403.02000,0.51%,230454 +2021-05-07,406.12000,410.27000,398.35500,399.87000,399.87000,-0.78%,194121 +2021-05-10,397.62000,400.23000,392.07000,392.22000,392.22000,-1.91%,300917 +2021-05-11,386.75000,401.38000,386.49000,394.02000,394.02000,0.46%,208676 +2021-05-12,388.77000,393.65000,385.00000,388.00000,388.00000,-1.53%,323202 +2021-05-13,392.08000,395.56000,384.38000,387.29000,387.29000,-0.18%,266667 +2021-05-14,390.35000,401.93000,386.98000,398.95000,398.95000,3.01%,318458 +2021-05-17,394.87000,395.99000,389.98000,391.74000,391.74000,-1.81%,111760 +2021-05-18,392.33000,400.71000,391.64000,396.59000,396.59000,1.24%,357031 +2021-05-19,392.68000,397.36000,390.54000,395.70000,395.70000,-0.22%,166449 +2021-05-20,396.48000,405.78000,396.00000,403.52000,403.52000,1.98%,222928 +2021-05-21,407.84000,408.70000,400.81000,401.88000,401.88000,-0.41%,532623 +2021-05-24,406.12000,406.12000,402.98000,403.83000,403.83000,0.49%,174727 +2021-05-25,403.84000,405.59500,401.84000,404.12000,404.12000,0.07%,223091 +2021-05-26,402.99000,408.94500,402.23000,405.07000,405.07000,0.24%,305109 +2021-05-27,403.89000,408.56000,399.83500,408.06000,408.06000,0.74%,368200 +2021-05-28,411.47000,411.47000,403.15000,403.16000,403.16000,-1.20%,217064 +2021-06-01,402.75000,406.21000,400.48000,402.00000,402.00000,-0.29%,154132 +2021-06-02,401.73000,406.16000,400.21000,400.99000,400.99000,-0.25%,231614 +2021-06-03,401.16000,401.16000,394.61000,395.29000,395.29000,-1.42%,306787 +2021-06-04,398.01000,404.91000,398.01000,403.22000,403.22000,2.01%,245029 +2021-06-07,405.47000,411.00000,403.52000,407.55000,407.55000,1.07%,317982 +2021-06-08,411.48000,416.27000,411.03000,413.17000,413.17000,1.38%,186052 +2021-06-09,414.88000,420.91000,414.71000,416.31000,416.31000,0.76%,213591 +2021-06-10,412.42000,426.21000,412.42000,424.52000,424.52000,1.97%,200520 +2021-06-11,425.00000,431.55000,424.91400,430.79000,430.79000,1.48%,251171 +2021-06-14,432.35000,438.24000,431.43400,437.05000,437.05000,1.45%,280385 +2021-06-15,435.82000,439.39000,427.86500,428.75000,428.75000,-1.90%,197985 +2021-06-16,432.48000,436.02000,425.53000,430.98000,430.98000,0.52%,220378 +2021-06-17,428.13000,445.49000,428.13000,443.26000,443.26000,2.85%,361802 +2021-06-18,443.70000,451.28000,438.71000,440.21000,440.21000,-0.69%,774573 +2021-06-21,439.02000,447.62000,435.11000,446.25000,446.25000,1.37%,284876 +2021-06-22,446.25000,448.29000,443.12500,445.35000,445.35000,-0.20%,161054 +2021-06-23,445.42000,445.94100,441.88000,443.45000,443.45000,-0.43%,163079 +2021-06-24,445.93000,448.30000,443.54000,446.05000,446.05000,0.59%,206540 +2021-06-25,446.47000,453.66500,444.97000,453.30000,453.30000,1.63%,334896 +2021-06-28,455.00000,455.49000,449.68000,453.06000,453.06000,-0.05%,124924 +2021-06-29,453.05000,456.88000,450.81000,455.73000,455.73000,0.59%,148485 +2021-06-30,455.00000,457.30000,451.61000,452.37000,452.37000,-0.74%,247635 +2021-07-01,451.35000,459.93000,451.35000,459.14000,459.14000,1.50%,145217 +2021-07-02,462.26000,465.20000,460.43000,464.43000,464.43000,1.15%,102492 +2021-07-06,465.24000,473.42000,464.09000,471.46000,471.46000,1.51%,185836 +2021-07-07,472.00000,475.65500,467.35000,473.90000,473.90000,0.52%,160208 +2021-07-08,469.50000,475.75500,466.80000,474.18000,474.18000,0.06%,201792 +2021-07-09,473.96000,481.00000,472.75000,478.84000,478.84000,0.98%,134783 +2021-07-12,481.27000,481.27000,473.21000,477.26000,477.26000,-0.33%,210270 +2021-07-13,476.61000,485.56000,475.86000,476.90000,476.90000,-0.08%,150382 +2021-07-14,479.00000,479.99800,467.19000,473.54000,473.54000,-0.70%,196091 +2021-07-15,473.60000,477.02000,470.85000,475.50000,475.50000,0.41%,83935 +2021-07-16,476.99000,478.39000,472.78000,473.43000,473.43000,-0.44%,157957 +2021-07-19,469.52000,482.72000,469.52000,481.94000,481.94000,1.80%,209661 +2021-07-20,483.84000,489.79000,481.94000,487.29000,487.29000,1.11%,154561 +2021-07-21,486.21000,489.70000,483.04000,485.68000,485.68000,-0.33%,232512 +2021-07-22,487.27000,494.36000,486.19000,493.81000,493.81000,1.67%,111098 +2021-07-23,496.88000,498.78000,490.56000,497.85000,497.85000,0.82%,146363 +2021-07-26,495.60000,497.13000,491.45000,494.39000,494.39000,-0.69%,147567 +2021-07-27,493.26000,493.71000,485.09000,492.75000,492.75000,-0.33%,132831 +2021-07-28,493.04000,498.74500,491.18000,495.67000,495.67000,0.59%,170201 +2021-07-29,497.00000,498.98000,482.07000,491.37000,491.37000,-0.87%,227821 +2021-07-30,490.65000,496.36000,488.52000,492.64000,492.64000,0.26%,134008 +2021-08-02,492.17000,496.83500,487.04000,491.74000,491.74000,-0.18%,199381 +2021-08-03,491.54000,492.97000,485.80000,490.84000,490.84000,-0.18%,227510 +2021-08-04,488.14000,492.51000,486.22000,489.22000,489.22000,-0.33%,146036 +2021-08-05,489.33000,494.92000,489.33000,493.99000,493.99000,0.98%,143988 +2021-08-06,492.92000,494.59000,487.13000,494.01000,494.01000,,272376 +2021-08-09,495.00000,495.00000,487.08000,488.22000,488.22000,-1.17%,197878 +2021-08-10,490.54000,490.92000,475.44500,477.35000,477.35000,-2.23%,180578 +2021-08-11,478.29000,479.37000,471.15000,476.07000,476.07000,-0.27%,237608 +2021-08-12,476.45000,482.59000,473.49000,477.05000,477.05000,0.21%,161008 +2021-08-13,476.61000,477.97000,474.67000,477.78000,477.78000,0.15%,99454 +2021-08-16,477.33000,478.49500,472.82000,476.47000,476.47000,-0.27%,155234 +2021-08-17,474.58000,478.48000,470.98000,472.24000,472.24000,-0.89%,213246 +2021-08-18,471.33000,473.52000,465.05000,465.34000,465.34000,-1.46%,168039 +2021-08-19,464.33000,472.73000,464.33000,470.46000,470.46000,1.10%,88134 +2021-08-20,470.15000,475.53000,468.28000,472.68000,472.68000,0.47%,99282 +2021-08-23,474.04000,478.03000,473.46000,474.48000,474.48000,0.38%,100409 +2021-08-24,474.74000,476.77000,471.20500,471.56000,471.56000,-0.62%,84216 +2021-08-25,473.09000,477.22500,470.47000,475.81000,475.81000,0.90%,159380 +2021-08-26,475.81000,477.30000,469.53000,474.63000,474.63000,-0.25%,141924 +2021-08-27,475.05000,481.15000,473.64700,476.17000,476.17000,0.32%,101585 +2021-08-30,476.71000,480.48000,476.21000,477.28000,477.28000,0.23%,85662 +2021-08-31,482.83000,486.66000,479.42800,485.70000,485.70000,1.76%,218840 +2021-09-01,486.04000,491.10000,485.04000,487.38000,487.38000,0.35%,175846 +2021-09-02,488.54000,488.54000,483.37000,486.46000,486.46000,-0.19%,135312 +2021-09-03,486.88000,491.33500,486.64000,488.10000,488.10000,0.34%,98158 +2021-09-07,486.53000,486.53000,480.09000,483.77000,483.77000,-0.89%,94597 +2021-09-08,484.23000,488.59000,482.12000,482.81000,482.81000,-0.20%,93691 +2021-09-09,483.61000,485.69000,477.09000,477.49000,477.49000,-1.10%,59471 +2021-09-10,480.25000,483.49000,471.30000,471.68000,471.68000,-1.22%,103803 +2021-09-13,474.68000,474.68000,463.64500,465.79000,465.79000,-1.25%,201472 +2021-09-14,466.32000,471.73000,466.32000,467.97000,467.97000,0.47%,102038 +2021-09-15,468.36000,469.43500,465.50500,466.41000,466.41000,-0.33%,119403 +2021-09-16,465.53000,469.48000,462.60000,467.76000,467.76000,0.29%,100658 +2021-09-17,465.76000,470.39500,464.95000,467.56000,467.56000,-0.04%,331473 +2021-09-20,463.32000,466.90000,455.99000,460.08000,460.08000,-1.60%,141940 +2021-09-21,463.57000,465.81000,459.56000,462.06000,462.06000,0.43%,130499 +2021-09-22,463.03000,468.29000,460.96000,467.91000,467.91000,1.27%,88797 +2021-09-23,471.07000,483.74000,469.45000,482.43000,482.43000,3.10%,233500 +2021-09-24,480.37000,484.99000,479.51000,482.51000,482.51000,0.02%,106269 +2021-09-27,479.47000,479.47000,467.33000,468.26000,468.26000,-2.95%,163522 +2021-09-28,464.60000,464.60000,450.20000,453.10000,453.10000,-3.24%,161519 +2021-09-29,456.76000,460.62000,453.97000,454.98000,454.98000,0.41%,112777 +2021-09-30,455.56000,462.89500,455.56000,458.65000,458.65000,0.81%,246789 +2021-10-01,460.67000,466.57000,460.47500,464.33000,464.33000,1.24%,114683 +2021-10-04,460.89000,461.32000,452.26000,456.01000,456.01000,-1.79%,288073 +2021-10-05,456.84000,461.78000,456.84000,459.01000,459.01000,0.66%,130800 +2021-10-06,454.40000,464.49000,454.19000,464.43000,464.43000,1.18%,100595 +2021-10-07,469.18000,474.44000,468.40500,470.69000,470.69000,1.35%,84477 +2021-10-08,471.05000,477.39000,468.00000,475.91000,475.91000,1.11%,106279 +2021-10-11,474.50000,479.62000,473.09000,475.81000,475.81000,-0.02%,91154 +2021-10-12,477.35000,483.78000,476.88000,479.12000,479.12000,0.70%,73345 +2021-10-13,480.78000,487.60000,479.54000,486.99000,486.99000,1.64%,112147 +2021-10-14,490.49000,499.96000,490.49000,499.41000,499.41000,2.55%,128013 +2021-10-15,500.00000,504.88000,497.98000,503.58000,503.58000,0.83%,140157 +2021-10-18,503.29000,509.98000,501.16000,505.35000,505.35000,0.35%,136796 +2021-10-19,507.96000,508.84000,504.53000,506.07000,506.07000,0.14%,146710 +2021-10-20,507.45000,513.48500,504.38000,511.90000,511.90000,1.15%,79590 +2021-10-21,516.49000,518.85000,510.69000,516.70000,516.70000,0.94%,175376 +2021-10-22,517.11000,528.95000,517.09500,527.79000,527.79000,2.15%,129730 +2021-10-25,528.43000,534.82000,525.86000,532.41000,532.41000,0.88%,169611 +2021-10-26,533.00000,535.33000,528.74500,529.79000,529.79000,-0.49%,149760 +2021-10-27,531.92000,532.88500,522.26000,525.36000,525.36000,-0.84%,152676 +2021-10-28,532.39000,543.87000,528.62000,536.86000,536.86000,2.19%,246371 +2021-10-29,537.79000,546.98000,534.41000,543.22000,543.22000,1.18%,232641 +2021-11-01,543.00000,544.14000,536.17500,541.07000,541.07000,-0.40%,199057 +2021-11-02,543.88000,543.88000,538.04000,541.89000,541.89000,0.15%,233392 +2021-11-03,541.14000,545.50000,536.31000,544.90000,544.90000,0.56%,163997 +2021-11-04,545.29000,549.08000,538.37000,539.64000,539.64000,-0.97%,210743 +2021-11-05,541.53000,544.33000,530.62000,533.10000,533.10000,-1.21%,177941 +2021-11-08,534.45000,542.40000,529.82000,541.76000,541.76000,1.62%,149569 +2021-11-09,541.76000,544.30000,537.31000,541.77000,541.77000,,115939 +2021-11-10,540.86000,544.18000,532.59000,534.13000,534.13000,-1.41%,104499 +2021-11-11,537.66000,544.45000,534.75000,543.86000,543.86000,1.82%,176104 +2021-11-12,544.00000,551.22000,541.61000,550.19000,550.19000,1.16%,122488 +2021-11-15,550.89000,553.51000,547.70000,551.28000,551.28000,0.20%,117343 +2021-11-16,551.04000,553.97500,548.15000,552.14000,552.14000,0.16%,160005 +2021-11-17,553.82000,557.55000,540.84000,542.04000,542.04000,-1.83%,97486 +2021-11-18,542.23000,546.09000,538.55000,540.99000,540.99000,-0.19%,95236 +2021-11-19,547.28000,549.47000,542.24500,547.88000,547.88000,1.27%,153925 +2021-11-22,548.34000,549.99000,538.20500,539.99000,539.99000,-1.44%,151459 +2021-11-23,539.15000,547.51000,514.23000,517.72000,517.72000,-4.12%,216638 +2021-11-24,514.46000,521.08500,511.46000,514.53000,514.53000,-0.62%,159762 +2021-11-26,508.37000,518.85000,500.50000,501.43000,501.43000,-2.55%,86786 +2021-11-29,509.05000,522.99000,508.00000,521.28000,521.28000,3.96%,182391 +2021-11-30,524.50000,533.11000,517.20000,518.98000,518.98000,-0.44%,436631 +2021-12-01,521.63000,523.98000,501.50000,501.87000,501.87000,-3.30%,205982 +2021-12-02,504.56000,520.24000,500.46000,518.15000,518.15000,3.24%,163441 +2021-12-03,518.15000,518.15000,494.00000,501.55000,501.55000,-3.20%,148957 +2021-12-06,501.49000,509.80000,495.00000,507.73000,507.73000,1.23%,109504 +2021-12-07,516.80000,525.75000,516.39000,524.06000,524.06000,3.22%,192730 +2021-12-08,523.57000,530.89000,517.23000,529.97000,529.97000,1.13%,179293 +2021-12-09,529.22000,530.49000,512.69000,513.22000,513.22000,-3.16%,169236 +2021-12-10,516.94000,523.52000,509.80000,515.08000,515.08000,0.36%,158579 +2021-12-13,516.49000,517.53000,509.87000,515.01000,515.01000,-0.01%,193301 +2021-12-14,510.42000,513.46000,500.88000,505.82000,505.82000,-1.78%,176719 +2021-12-15,508.00000,520.00000,501.51000,519.64000,519.64000,2.73%,195353 +2021-12-16,521.00000,523.63000,499.22000,503.41000,503.41000,-3.12%,151039 +2021-12-17,501.63000,509.67000,495.23000,501.67000,501.67000,-0.35%,437012 +2021-12-20,496.66000,500.59000,492.78000,500.04000,500.04000,-0.32%,139084 +2021-12-21,501.69000,519.52000,499.79000,519.36000,519.36000,3.86%,132919 +2021-12-22,519.06000,526.33000,516.54500,525.78000,525.78000,1.24%,129931 +2021-12-23,525.27000,528.99000,522.02000,523.11000,523.11000,-0.51%,85961 +2021-12-27,527.94000,532.72500,526.52000,532.60000,532.60000,1.81%,72315 +2021-12-28,533.39000,535.67000,528.13000,531.19000,531.19000,-0.26%,87927 +2021-12-29,532.50000,536.15000,529.98000,534.63000,534.63000,0.65%,104764 +2021-12-30,536.06000,542.24000,534.77000,538.12000,538.12000,0.65%,117025 +2021-12-31,537.39000,544.04500,535.44100,537.95000,537.95000,-0.03%,182124 +2022-01-03,536.41000,538.95500,519.85000,523.85000,523.85000,-2.62%,173797 +2022-01-04,525.44000,529.26500,511.66700,520.48000,520.48000,-0.64%,167135 +2022-01-05,518.49000,518.49000,492.57000,492.59000,492.59000,-5.36%,214381 +2022-01-06,489.68000,499.65000,485.01000,493.60000,493.60000,0.21%,160384 +2022-01-07,492.96000,499.20500,481.14000,483.59000,483.59000,-2.03%,195345 +2022-01-10,474.88000,486.47000,472.21000,486.41000,486.41000,0.58%,242078 +2022-01-11,486.47000,505.50000,484.68000,505.00000,505.00000,3.82%,281511 +2022-01-12,505.34000,508.76000,501.90000,504.11000,504.11000,-0.18%,176527 +2022-01-13,504.76000,509.96000,480.26000,480.42000,480.42000,-4.70%,134748 +2022-01-14,478.10000,487.68000,472.00000,480.52000,480.52000,0.02%,210204 +2022-01-18,471.12000,474.47000,464.66000,465.94000,465.94000,-3.03%,148697 +2022-01-19,468.97000,473.73000,461.96000,466.74000,466.74000,0.17%,208193 +2022-01-20,471.06000,479.00000,458.19000,458.68000,458.68000,-1.73%,157872 +2022-01-21,459.98000,466.67000,452.91000,454.53000,454.53000,-0.90%,267499 +2022-01-24,447.41000,467.45000,437.21000,466.82000,466.82000,2.70%,303330 +2022-01-25,456.07000,456.55000,441.07000,446.14000,446.14000,-4.43%,247357 +2022-01-26,452.10000,456.63500,434.05000,437.23000,437.23000,-2.00%,201694 +2022-01-27,441.81000,449.28000,430.66000,433.20000,433.20000,-0.92%,172946 +2022-01-28,436.62000,450.81000,428.68000,450.52000,450.52000,4.00%,162298 +2022-01-31,450.17000,474.28000,450.17000,473.80000,473.80000,5.17%,194609 +2022-02-01,473.75000,479.98000,469.45000,475.35000,475.35000,0.33%,169007 +2022-02-02,475.30000,480.92000,466.57100,470.71000,470.71000,-0.98%,173711 +2022-02-03,463.01000,465.18000,455.00000,461.39000,461.39000,-1.98%,195961 +2022-02-04,459.62000,477.99500,454.30000,470.75000,470.75000,2.03%,231088 +2022-02-07,471.34000,479.47000,470.75000,471.75000,471.75000,0.21%,155020 +2022-02-08,468.46000,474.76000,467.18500,472.04000,472.04000,0.06%,247146 +2022-02-09,482.56000,491.22000,480.44000,491.07000,491.07000,4.03%,142860 +2022-02-10,480.01000,492.59000,478.77000,483.21000,483.21000,-1.60%,170871 +2022-02-11,480.89000,485.12000,462.63000,467.67000,467.67000,-3.22%,242752 +2022-02-14,467.44000,474.80500,460.42000,467.28000,467.28000,-0.08%,225444 +2022-02-15,474.31000,479.77000,470.26000,477.13000,477.13000,2.11%,202608 +2022-02-16,474.36000,474.36000,462.13000,469.74000,469.74000,-1.55%,178630 +2022-02-17,444.51000,453.37000,428.00000,428.62000,428.62000,-8.75%,451862 +2022-02-18,426.05000,426.76000,409.85000,411.28000,411.28000,-4.05%,362186 +2022-02-22,407.60000,414.55000,403.71300,408.33000,408.33000,-0.72%,299711 +2022-02-23,409.13000,411.38500,397.12000,397.39000,397.39000,-2.68%,225897 +2022-02-24,385.95000,427.68000,385.00000,425.29000,425.29000,7.02%,332842 +2022-02-25,423.19000,430.71000,416.56000,429.92000,429.92000,1.09%,156656 +2022-02-28,426.88000,434.83500,420.99000,428.26000,428.26000,-0.39%,249829 +2022-03-01,428.51000,428.88000,419.59000,422.33000,422.33000,-1.38%,192764 +2022-03-02,426.39000,431.00500,418.22000,427.41000,427.41000,1.20%,151542 +2022-03-03,431.80000,439.32000,418.30500,420.47000,420.47000,-1.62%,158442 +2022-03-04,420.67000,424.39000,411.65000,416.68000,416.68000,-0.90%,140715 +2022-03-07,421.10000,422.07500,408.19000,408.23000,408.23000,-2.03%,277787 +2022-03-08,405.64000,413.46000,399.44000,404.14000,404.14000,-1.00%,210803 +2022-03-09,413.01000,422.32000,413.01000,418.65000,418.65000,3.59%,146836 +2022-03-10,410.77000,413.19000,404.40500,408.13000,408.13000,-2.51%,140225 +2022-03-11,412.17000,412.17000,397.73500,398.31000,398.31000,-2.41%,256447 +2022-03-14,398.64000,406.64000,389.46000,391.52000,391.52000,-1.70%,218925 +2022-03-15,395.79000,404.91000,393.94000,403.33000,403.33000,3.02%,195670 +2022-03-16,409.38000,418.71500,398.77000,415.07000,415.07000,2.91%,224335 +2022-03-17,411.99000,423.89000,411.99000,423.79000,423.79000,2.10%,158689 +2022-03-18,423.44000,437.23000,420.34000,435.99000,435.99000,2.88%,416487 +2022-03-21,432.28000,436.69000,424.94000,435.56000,435.56000,-0.10%,176300 +2022-03-22,438.99000,446.03000,434.24000,441.33000,441.33000,1.32%,136519 +2022-03-23,434.07000,437.35000,426.97000,428.02000,428.02000,-3.02%,103844 +2022-03-24,430.60000,436.83000,422.92200,436.60000,436.60000,2.00%,123058 +2022-03-25,437.97000,437.97000,424.55000,429.52000,429.52000,-1.62%,110656 +2022-03-28,431.21000,438.85000,430.17000,438.30000,438.30000,2.04%,119818 +2022-03-29,444.79000,453.03000,441.71000,451.63000,451.63000,3.04%,154386 +2022-03-30,445.98000,447.89000,441.53000,444.00000,444.00000,-1.69%,116457 +2022-03-31,445.45000,451.96000,443.56000,444.89000,444.89000,0.20%,314843 +2022-04-01,443.44000,446.38500,439.42000,443.94000,443.94000,-0.21%,183371 +2022-04-04,445.12000,450.51000,443.69000,444.26000,444.26000,0.07%,164001 +2022-04-05,443.86000,450.96500,437.02000,438.75000,438.75000,-1.24%,169496 +2022-04-06,432.10000,433.94000,425.68000,430.34000,430.34000,-1.92%,175490 +2022-04-07,428.06000,440.07000,427.91000,437.88000,437.88000,1.75%,211820 +2022-04-08,437.36000,437.36000,425.09000,425.76000,425.76000,-2.77%,102198 +2022-04-11,422.08000,424.87500,413.23000,414.16000,414.16000,-2.72%,229882 +2022-04-12,418.28000,426.78000,411.23000,412.23000,412.23000,-0.47%,110923 +2022-04-13,410.95000,420.89000,409.86000,418.34000,418.34000,1.48%,143704 +2022-04-14,419.36000,419.36000,404.61000,404.83000,404.83000,-3.23%,133782 +2022-04-18,406.08000,408.37700,394.68000,397.10000,397.10000,-1.91%,185006 +2022-04-19,397.83000,411.33000,397.31500,410.79000,410.79000,3.45%,149872 +2022-04-20,413.88000,414.93000,405.58000,406.55000,406.55000,-1.03%,204758 +2022-04-21,411.43000,417.08000,394.09000,396.85000,396.85000,-2.39%,163449 +2022-04-22,395.68000,396.70000,385.00000,385.40000,385.40000,-2.89%,239679 +2022-04-25,382.16000,396.83000,381.41200,396.45000,396.45000,2.87%,442966 +2022-04-26,393.99000,393.99000,374.96500,375.04000,375.04000,-5.40%,244124 +2022-04-27,375.20000,384.06000,368.72000,370.50000,370.50000,-1.21%,290275 +2022-04-28,383.25000,404.76000,383.25000,403.66000,403.66000,8.95%,457346 +2022-04-29,400.28000,408.44500,393.86000,394.71000,394.71000,-2.22%,447705 +2022-05-02,396.11000,398.84000,385.52500,394.61000,394.61000,-0.03%,361723 +2022-05-03,393.12000,396.03000,385.86000,387.30000,387.30000,-1.85%,261110 +2022-05-04,386.34000,394.37000,373.58000,393.49000,393.49000,1.60%,251167 +2022-05-05,389.04000,392.24000,370.88500,380.21000,380.21000,-3.37%,329887 +2022-05-06,378.61000,378.61000,362.45000,363.91000,363.91000,-4.29%,283019 +2022-05-09,355.53000,358.11000,348.23000,354.20000,354.20000,-2.67%,356937 +2022-05-10,354.55000,364.36000,342.10000,354.66000,354.66000,0.13%,376208 +2022-05-11,350.64000,359.50200,339.16000,340.48000,340.48000,-4.00%,381899 +2022-05-12,335.85000,351.81000,333.39500,345.20000,345.20000,1.39%,309829 +2022-05-13,350.79000,363.83000,348.38000,358.36000,358.36000,3.81%,315866 +2022-05-16,352.33000,356.02000,342.68000,345.42000,345.42000,-3.61%,205735 +2022-05-17,351.32000,354.39000,340.61500,347.07000,347.07000,0.48%,360746 +2022-05-18,341.43000,343.04000,327.97000,331.13000,331.13000,-4.59%,346293 +2022-05-19,331.28000,349.70000,331.00000,340.29000,340.29000,2.77%,392882 +2022-05-20,345.86000,348.80000,331.48000,341.73000,341.73000,0.42%,326296 +2022-05-23,344.61000,344.61000,334.11000,343.37000,343.37000,0.48%,252090 +2022-05-24,340.00000,340.00000,330.12000,333.88000,333.88000,-2.76%,249319 +2022-05-25,333.72000,345.85000,331.89000,342.21000,342.21000,2.49%,288827 +2022-05-26,345.78000,353.71000,339.80000,351.39000,351.39000,2.68%,299170 +2022-05-27,355.34000,364.26000,354.34000,362.48000,362.48000,3.16%,376662 +2022-05-31,360.88000,361.77500,352.25000,355.82000,355.82000,-1.84%,1738058 +2022-06-01,361.19000,364.40000,342.75000,345.87000,345.87000,-2.80%,345809 +2022-06-02,344.53000,361.52000,344.47100,361.09000,361.09000,4.40%,219470 +2022-06-03,354.53000,358.66000,350.70000,356.85000,356.85000,-1.17%,202946 +2022-06-06,360.55000,363.66500,354.10500,356.42000,356.42000,-0.12%,146536 +2022-06-07,357.67000,364.80000,355.56000,363.58000,363.58000,2.01%,173214 +2022-06-08,361.34000,366.55500,358.34000,363.45000,363.45000,-0.04%,193217 +2022-06-09,361.68000,364.04000,351.59000,351.61000,351.61000,-3.26%,161756 +2022-06-10,345.69000,345.69000,337.40000,337.52000,337.52000,-4.01%,224271 +2022-06-13,325.24000,326.09000,314.72000,315.92000,315.92000,-6.40%,374424 +2022-06-14,316.09000,317.69000,308.37000,310.58000,310.58000,-1.69%,292524 +2022-06-15,315.96000,323.35000,311.34000,318.27000,318.27000,2.48%,253341 +2022-06-16,309.88000,312.28000,300.85000,303.39000,303.39000,-4.68%,291094 +2022-06-17,303.64000,315.46000,303.64000,310.70000,310.70000,2.41%,545691 +2022-06-21,313.16000,319.60000,311.44000,311.83000,311.83000,0.36%,207876 +2022-06-22,307.44000,319.22000,307.44000,315.11000,315.11000,1.05%,196880 +2022-06-23,318.52000,328.32000,315.72000,327.26000,327.26000,3.86%,212540 +2022-06-24,330.85000,345.76000,329.54000,345.33000,345.33000,5.52%,360383 +2022-06-27,345.24000,345.24000,337.85500,341.70000,341.70000,-1.05%,194463 +2022-06-28,341.60000,344.60000,333.92000,334.20000,334.20000,-2.19%,203839 +2022-06-29,334.77000,337.48000,328.78000,335.33000,335.33000,0.34%,192114 +2022-06-30,333.00000,334.47000,325.65000,332.48000,332.48000,-0.85%,231870 +2022-07-01,331.26000,337.17500,329.54000,333.88000,333.88000,0.42%,188310 +2022-07-05,328.84000,341.53000,327.09100,340.13000,340.13000,1.87%,174796 +2022-07-06,341.93000,343.22000,332.96000,338.67000,338.67000,-0.43%,273347 +2022-07-07,337.40000,348.05000,337.40000,347.13000,347.13000,2.50%,141795 +2022-07-08,342.38000,348.55000,340.45000,346.49000,346.49000,-0.18%,121411 +2022-07-11,343.05000,343.41000,338.14000,340.83000,340.83000,-1.63%,92645 +2022-07-12,340.45000,343.73000,322.62000,324.19000,324.19000,-4.88%,184016 +2022-07-13,316.90000,321.35000,313.35000,320.83000,320.83000,-1.04%,196126 +2022-07-14,319.13000,329.42000,314.15000,328.45000,328.45000,2.38%,282297 +2022-07-15,333.82000,339.51000,331.48000,339.12000,339.12000,3.25%,241323 +2022-07-18,341.13000,346.80200,339.32000,340.18000,340.18000,0.31%,315930 +2022-07-19,344.20000,354.05000,342.36000,353.80000,353.80000,4.00%,251832 +2022-07-20,357.03000,369.21500,356.50000,365.96000,365.96000,3.44%,311872 +2022-07-21,364.93000,371.03000,362.77000,370.97000,370.97000,1.37%,194558 +2022-07-22,371.95000,375.00000,363.65000,367.31000,367.31000,-0.99%,159451 +2022-07-25,366.44000,366.44000,361.99000,365.51000,365.51000,-0.49%,177305 +2022-07-26,364.37000,364.37000,356.01000,358.87000,358.87000,-1.82%,218595 +2022-07-27,364.04000,374.97000,363.28000,374.34000,374.34000,4.31%,239833 +2022-07-28,367.85000,399.91000,366.12000,398.35000,398.35000,6.41%,370742 +2022-07-29,398.16000,402.65000,393.98500,399.00000,399.00000,0.16%,282860 +2022-08-01,393.36000,402.89600,391.49500,401.28000,401.28000,0.57%,235621 +2022-08-02,395.66000,404.89000,395.13000,401.27000,401.27000,,200599 +2022-08-03,404.74000,412.27000,403.16000,411.74000,411.74000,2.61%,191854 +2022-08-04,412.78000,415.65000,408.54500,415.19000,415.19000,0.84%,148479 +2022-08-05,409.83000,420.90000,409.83000,418.92000,418.92000,0.90%,201406 +2022-08-08,421.43000,425.80500,413.17000,414.07000,414.07000,-1.16%,129540 +2022-08-09,412.24000,412.24000,405.00000,406.47000,406.47000,-1.84%,180447 +2022-08-10,418.22000,420.14000,413.37000,415.56000,415.56000,2.24%,179951 +2022-08-11,421.14000,421.14000,406.71000,407.22000,407.22000,-2.01%,221295 +2022-08-12,410.42000,412.38000,404.48000,409.34000,409.34000,0.52%,223682 +2022-08-15,410.24000,415.71000,407.97000,415.43000,415.43000,1.49%,150120 +2022-08-16,411.84000,414.22300,408.69000,410.85000,410.85000,-1.10%,158321 +2022-08-17,404.74000,406.63000,401.09000,404.45000,404.45000,-1.56%,253299 +2022-08-18,405.57000,407.11000,401.57000,405.81000,405.81000,0.34%,310122 +2022-08-19,402.87000,402.87000,394.80000,397.30000,397.30000,-2.10%,197860 +2022-08-22,391.24000,391.91600,388.00000,389.85000,389.85000,-1.88%,140482 +2022-08-23,390.90000,391.81000,385.81000,387.28000,387.28000,-0.66%,158280 +2022-08-24,390.06000,390.39800,387.33000,387.33000,387.33000,0.01%,123906 +2022-08-25,390.07000,395.28000,386.89000,394.75000,394.75000,1.92%,149026 +2022-08-26,394.74000,394.74000,378.13000,378.26000,378.26000,-4.18%,158674 +2022-08-29,373.10000,379.35500,372.93900,375.96000,375.96000,-0.61%,121705 +2022-08-30,379.87000,380.97000,371.14000,373.90000,373.90000,-0.55%,131893 +2022-08-31,379.00000,379.00000,371.30000,371.51000,371.51000,-0.64%,217489 +2022-09-01,367.55000,368.20500,358.09000,366.99000,366.99000,-1.22%,235596 +2022-09-02,372.45000,373.30500,361.86000,363.67000,363.67000,-0.90%,117757 +2022-09-06,363.67000,367.25000,360.61000,363.59000,363.59000,-0.02%,123074 +2022-09-07,364.71000,374.87000,361.91000,373.71000,373.71000,2.78%,161168 +2022-09-08,370.50000,381.21000,370.07000,380.24000,380.24000,1.75%,168597 +2022-09-09,382.48000,386.84000,381.55000,385.19000,385.19000,1.30%,150554 +2022-09-12,388.39000,390.40000,383.84000,386.86000,386.86000,0.43%,149952 +2022-09-13,373.70000,374.25000,363.79000,364.56000,364.56000,-5.76%,180691 +2022-09-14,364.67000,370.31500,364.08900,368.54000,368.54000,1.09%,179186 +2022-09-15,364.63000,370.01000,362.22000,362.76000,362.76000,-1.57%,180976 +2022-09-16,360.24000,361.70000,354.91000,360.98000,360.98000,-0.49%,335484 +2022-09-19,357.80000,362.33000,357.34000,362.20000,362.20000,0.34%,213771 +2022-09-20,359.97000,359.97000,352.53000,353.86000,353.86000,-2.30%,125825 +2022-09-21,356.82000,363.91000,351.27000,351.30000,351.30000,-0.72%,122144 +2022-09-22,350.00000,350.48000,340.92000,342.49000,342.49000,-2.51%,162949 +2022-09-23,339.61000,341.41000,336.89000,341.12000,341.12000,-0.40%,156017 +2022-09-26,342.05000,347.53000,340.13000,342.75000,342.75000,0.48%,195980 +2022-09-27,347.68000,348.37000,338.41500,341.75000,341.75000,-0.29%,151623 +2022-09-28,344.20000,349.10000,340.82000,347.08000,347.08000,1.56%,160760 +2022-09-29,343.42000,347.97000,340.90000,347.70000,347.70000,0.18%,164033 +2022-09-30,346.40000,353.05000,346.16000,347.50000,347.50000,-0.06%,321275 +2022-10-03,349.00000,352.82000,342.48500,349.20000,349.20000,0.49%,220697 +2022-10-04,355.46000,362.99500,355.46000,362.89000,362.89000,3.92%,211895 +2022-10-05,357.67000,369.15000,357.67000,367.27000,367.27000,1.21%,172376 +2022-10-06,367.20000,371.44000,365.87000,366.00000,366.00000,-0.35%,174126 +2022-10-07,359.78000,363.49000,351.43000,352.95000,352.95000,-3.57%,197207 +2022-10-10,354.44000,354.44000,343.54000,343.54000,343.54000,-2.67%,243606 +2022-10-11,342.37000,342.37000,326.93000,329.76000,329.76000,-4.01%,214584 +2022-10-12,329.46000,331.59000,326.25000,328.15000,328.15000,-0.49%,178474 +2022-10-13,319.66000,327.31000,312.86000,324.75000,324.75000,-1.04%,518906 +2022-10-14,328.57000,330.37000,315.25500,315.83000,315.83000,-2.75%,213578 +2022-10-17,324.18000,326.63500,323.07000,326.25000,326.25000,3.30%,402216 +2022-10-18,336.04000,339.98000,334.87000,339.39000,339.39000,4.03%,255473 +2022-10-19,336.92000,339.33000,333.13000,336.37000,336.37000,-0.89%,154477 +2022-10-20,339.29000,342.34000,331.57500,334.56000,334.56000,-0.54%,199241 +2022-10-21,333.31000,336.44000,328.79000,335.95000,335.95000,0.42%,227880 +2022-10-24,338.57000,340.19000,332.24000,337.98000,337.98000,0.60%,255022 +2022-10-25,340.91000,346.06000,340.91000,346.06000,346.06000,2.39%,318630 +2022-10-26,343.12000,352.00000,341.28000,343.42000,343.42000,-0.76%,257810 +2022-10-27,346.68000,354.00000,332.17000,333.53000,333.53000,-2.88%,509295 +2022-10-28,332.10000,332.58000,326.74500,330.50000,330.50000,-0.91%,489962 +2022-10-31,329.65000,331.78000,322.92000,323.33000,323.33000,-2.17%,495587 +2022-11-01,328.15000,328.15000,311.44000,314.24000,314.24000,-2.81%,517646 +2022-11-02,313.39000,313.39000,296.45000,296.56000,296.56000,-5.63%,418417 +2022-11-03,293.53000,296.00500,289.07000,292.63000,292.63000,-1.33%,340193 +2022-11-04,295.98000,295.98000,281.32000,287.93000,287.93000,-1.61%,393243 +2022-11-07,289.69000,291.48000,281.11000,289.47000,289.47000,0.53%,416853 +2022-11-08,291.61000,297.24000,286.89500,296.14000,296.14000,2.30%,610183 +2022-11-09,294.06000,295.99000,289.69000,292.02000,292.02000,-1.39%,514061 +2022-11-10,307.87000,312.40500,306.91000,309.71000,309.71000,6.06%,404147 +2022-11-11,310.89000,326.50000,308.97000,324.61000,324.61000,4.81%,471966 +2022-11-14,321.92000,324.31000,317.26000,320.35000,320.35000,-1.31%,294662 +2022-11-15,327.82000,338.44000,327.82000,337.20000,337.20000,5.26%,377266 +2022-11-16,334.37000,338.62000,333.28000,335.64000,335.64000,-0.46%,357918 +2022-11-17,330.56000,330.56000,318.88000,320.55000,320.55000,-4.50%,352041 +2022-11-18,326.42000,326.94000,312.06000,313.45000,313.45000,-2.21%,407012 +2022-11-21,312.34000,322.49000,310.34000,321.82000,321.82000,2.67%,257072 +2022-11-22,323.08000,327.02000,319.65000,326.93000,326.93000,1.59%,308497 +2022-11-23,326.88000,333.94000,324.10000,333.04000,333.04000,1.87%,205235 +2022-11-25,332.18000,333.93000,327.93000,330.88000,330.88000,-0.65%,130054 +2022-11-28,329.96000,332.17000,325.27000,326.73000,326.73000,-1.25%,244684 +2022-11-29,325.55000,325.71000,320.60000,324.15000,324.15000,-0.79%,256993 +2022-11-30,324.17000,345.24000,324.17000,342.74000,342.74000,5.73%,851036 +2022-12-01,341.34000,353.13000,341.34000,352.23000,352.23000,2.77%,238868 +2022-12-02,346.02000,346.73000,338.53000,342.22000,342.22000,-2.84%,254407 +2022-12-05,339.50000,340.03000,320.19000,323.51000,323.51000,-5.47%,366682 +2022-12-06,324.39000,324.39000,311.18000,314.07000,314.07000,-2.92%,349521 +2022-12-07,314.17000,316.06000,308.18000,308.83000,308.83000,-1.67%,346366 +2022-12-08,311.02000,320.14000,307.46500,318.44000,318.44000,3.11%,230266 +2022-12-09,317.60000,325.01000,317.60000,323.08000,323.08000,1.46%,285982 +2022-12-12,324.00000,330.21000,322.22000,325.21000,325.21000,0.66%,238439 +2022-12-13,339.68000,350.81600,331.70500,334.91000,334.91000,2.98%,313426 +2022-12-14,333.97000,343.83300,331.61000,334.61000,334.61000,-0.09%,189492 +2022-12-15,328.20000,330.75000,318.59000,322.82000,322.82000,-3.52%,284030 +2022-12-16,320.11000,323.82500,319.31000,320.30000,320.30000,-0.78%,535721 +2022-12-19,319.33000,323.59000,315.93000,320.05000,320.05000,-0.08%,277546 +2022-12-20,317.52000,322.65000,317.40100,319.25000,319.25000,-0.25%,232211 +2022-12-21,319.50000,329.83000,317.40000,329.62000,329.62000,3.25%,308921 +2022-12-22,324.85000,326.23000,313.94000,321.83000,321.83000,-2.36%,234018 +2022-12-23,320.53000,322.80000,316.40000,320.12000,320.12000,-0.53%,117400 +2022-12-27,318.76000,322.27000,314.11000,320.85000,320.85000,0.23%,212842 +2022-12-28,319.68000,323.18500,314.90000,314.91000,314.91000,-1.85%,142105 +2022-12-29,318.49000,327.78000,317.88000,325.47000,325.47000,3.35%,124633 +2022-12-30,320.27000,323.81000,319.22000,322.41000,322.41000,-0.94%,161584 +2023-01-03,327.32000,331.44000,317.92500,319.33000,319.33000,-0.96%,314622 +2023-01-04,322.62000,324.84000,315.89000,320.68000,320.68000,0.42%,217760 +2023-01-05,316.86000,317.01000,305.95000,306.52000,306.52000,-4.42%,285315 +2023-01-06,309.65000,312.57000,301.74000,310.91000,310.91000,1.43%,208206 +2023-01-09,315.20000,327.25000,313.41000,318.99000,318.99000,2.60%,327338 +2023-01-10,318.20000,322.23000,312.00000,313.07000,313.07000,-1.86%,242967 +2023-01-11,315.38000,318.09000,310.14500,318.09000,318.09000,1.60%,378314 +2023-01-12,320.28000,321.41000,310.70000,316.56000,316.56000,-0.48%,295559 +2023-01-13,312.26000,317.32000,309.93500,316.76000,316.76000,0.06%,278746 +2023-01-17,317.39000,319.77200,313.33500,319.12000,319.12000,0.75%,280254 +2023-01-18,321.25000,323.77000,304.57000,305.13000,305.13000,-4.38%,293950 +2023-01-19,302.98000,307.47000,301.69000,305.34000,305.34000,0.07%,305854 +2023-01-20,306.44000,316.39000,304.67000,316.00000,316.00000,3.49%,192153 +2023-01-23,316.00000,325.52000,316.00000,324.90000,324.90000,2.82%,202019 +2023-01-24,325.75000,327.31500,317.53000,319.00000,319.00000,-1.82%,157178 +2023-01-25,312.84000,319.51000,305.20000,318.15000,318.15000,-0.27%,168717 +2023-01-26,323.46000,324.43000,317.90000,320.88000,320.88000,0.86%,180615 +2023-01-27,319.42000,327.91500,319.21000,327.47000,327.47000,2.05%,188918 +2023-01-30,323.25000,327.04000,317.29000,317.35000,317.35000,-3.09%,234927 +2023-01-31,317.81000,322.79000,315.58000,322.77000,322.77000,1.71%,164752 +2023-02-01,322.41000,337.45000,318.86500,336.46000,336.46000,4.24%,312602 +2023-02-02,342.21000,347.48500,340.44000,345.29000,345.29000,2.62%,371882 +2023-02-03,335.64000,341.05000,331.27000,332.57000,332.57000,-3.68%,310007 +2023-02-06,327.91000,331.52000,325.96000,327.50000,327.50000,-1.52%,372155 +2023-02-07,326.65000,338.70000,325.65000,336.28000,336.28000,2.68%,220815 +2023-02-08,335.23000,337.60000,323.76000,326.09000,326.09000,-3.03%,287918 +2023-02-09,331.27000,334.74500,326.28000,327.03000,327.03000,0.29%,305974 +2023-02-10,322.23000,324.58000,320.15700,322.54000,322.54000,-1.37%,178269 +2023-02-13,324.79000,327.03000,322.48500,325.92000,325.92000,1.05%,261590 +2023-02-14,323.24000,330.88000,321.01500,326.19000,326.19000,0.08%,320135 +2023-02-15,324.52000,332.79000,323.54000,332.77000,332.77000,2.02%,409146 +2023-02-16,324.04000,344.53000,314.64300,339.09000,339.09000,1.90%,726569 +2023-02-17,336.22000,344.72000,333.07000,343.60000,343.60000,1.33%,630298 +2023-02-21,339.92000,343.15000,332.58000,333.26000,333.26000,-3.01%,443564 +2023-02-22,335.69000,337.40000,330.60000,334.59000,334.59000,0.40%,305337 +2023-02-23,335.33000,341.84000,333.97000,339.60000,339.60000,1.50%,327232 +2023-02-24,332.85000,333.55000,326.41000,327.05000,327.05000,-3.70%,380816 +2023-02-27,330.14000,333.64500,323.67000,324.64000,324.64000,-0.74%,241213 +2023-02-28,322.72000,326.30000,319.84000,321.25000,321.25000,-1.04%,363574 +2023-03-01,319.75000,323.56000,318.24000,320.10000,320.10000,-0.36%,242004 +2023-03-02,319.93000,323.74000,318.05000,321.15000,321.15000,0.33%,249735 +2023-03-03,323.11000,330.31000,323.11000,330.23000,330.23000,2.83%,229154 +2023-03-06,331.38000,333.36500,320.05500,320.24000,320.24000,-3.03%,278788 +2023-03-07,320.17000,322.69000,317.03000,318.26000,318.26000,-0.62%,340445 +2023-03-08,317.80000,326.72000,316.79500,326.70000,326.70000,2.65%,275645 +2023-03-09,327.76000,329.74000,318.21000,318.34000,318.34000,-2.56%,207634 +2023-03-10,317.04000,317.04000,307.18000,309.80000,309.80000,-2.68%,272992 +2023-03-13,307.16000,327.77500,305.06000,322.06000,322.06000,3.96%,486805 +2023-03-14,326.75000,329.35500,321.21000,325.07000,325.07000,0.93%,343551 +2023-03-15,322.19000,331.29000,320.33000,328.11000,328.11000,0.94%,366894 +2023-03-16,327.82000,333.88000,326.00000,331.42000,331.42000,1.01%,268178 +2023-03-17,330.86000,334.29000,325.73000,326.61000,326.61000,-1.45%,547028 +2023-03-20,326.66000,330.14000,323.94000,327.10000,327.10000,0.15%,220592 +2023-03-21,327.49000,330.71000,325.00000,329.57000,329.57000,0.76%,200435 +2023-03-22,328.47000,330.28000,320.34000,320.71000,320.71000,-2.69%,148331 +2023-03-23,322.60000,326.84000,319.18000,322.55000,322.55000,0.57%,237669 +2023-03-24,323.41000,329.80500,319.63000,329.48000,329.48000,2.15%,179093 +2023-03-27,330.00000,333.77000,329.63000,332.25000,332.25000,0.84%,262622 +2023-03-28,332.22000,332.82000,327.25000,330.99000,330.99000,-0.38%,139522 +2023-03-29,334.86000,341.45000,333.09000,341.05000,341.05000,3.04%,218007 +2023-03-30,344.08000,345.91000,341.99000,344.10000,344.10000,0.89%,175481 +2023-03-31,345.93000,356.53500,345.93000,354.64000,354.64000,3.06%,392720 +2023-04-03,351.27000,355.19000,349.14500,354.01000,354.01000,-0.18%,289937 +2023-04-04,355.84000,359.45000,353.51000,359.22000,359.22000,1.47%,231889 +2023-04-05,359.00000,359.00000,346.45000,347.72000,347.72000,-3.20%,202100 +2023-04-06,344.82000,352.91000,342.59000,352.80000,352.80000,1.46%,170948 +2023-04-10,348.49000,351.98000,345.30000,351.95000,351.95000,-0.24%,138738 +2023-04-11,353.08000,358.43000,349.89000,357.48000,357.48000,1.57%,263900 +2023-04-12,360.51000,365.99000,358.45000,359.01000,359.01000,0.43%,352336 +2023-04-13,359.80000,365.67200,359.80000,363.46000,363.46000,1.24%,193298 +2023-04-14,360.97000,366.01000,358.06000,364.37000,364.37000,0.25%,175366 +2023-04-17,364.88000,365.92500,361.16000,362.60000,362.60000,-0.49%,189744 +2023-04-18,371.66000,377.95000,371.15000,375.00000,375.00000,3.42%,339530 +2023-04-19,371.81000,378.52000,371.79500,377.97000,377.97000,0.79%,196389 +2023-04-20,375.00000,375.88000,371.82000,375.06000,375.06000,-0.77%,234856 +2023-04-21,377.20000,379.20000,373.30300,373.39000,373.39000,-0.45%,248311 +2023-04-24,373.02000,376.27000,369.32000,372.03000,372.03000,-0.36%,205651 +2023-04-25,370.31000,370.31000,364.00000,364.01000,364.01000,-2.16%,228302 +2023-04-26,366.35000,372.44000,364.99000,367.08000,367.08000,0.84%,279677 +2023-04-27,367.62000,389.73000,367.62000,386.20000,386.20000,5.21%,423416 +2023-04-28,381.56000,382.34400,372.66000,379.03000,379.03000,-1.86%,299081 +2023-05-01,376.92000,383.19000,376.65500,381.82000,381.82000,0.74%,287697 +2023-05-02,381.99000,385.60000,377.14000,379.16000,379.16000,-0.70%,242078 +2023-05-03,380.86000,387.96000,378.76000,382.31000,382.31000,0.83%,304994 +2023-05-04,382.33000,386.37000,377.86000,385.59000,385.59000,0.86%,236302 +2023-05-05,386.28000,390.25000,385.71000,389.74000,389.74000,1.08%,249954 +2023-05-08,387.26000,389.59500,383.94500,387.28000,387.28000,-0.63%,164414 +2023-05-09,385.73000,389.59000,385.73000,387.84000,387.84000,0.14%,218491 +2023-05-10,391.97000,394.26000,387.74500,394.01000,394.01000,1.59%,213430 +2023-05-11,393.93000,393.93000,387.33000,388.62000,388.62000,-1.37%,249706 +2023-05-12,388.31000,390.99000,385.82000,390.68000,390.68000,0.53%,145394 +2023-05-15,389.76000,394.07000,387.29500,393.73000,393.73000,0.78%,184573 +2023-05-16,390.79000,392.44000,386.19000,386.87000,386.87000,-1.74%,254768 +2023-05-17,387.87000,395.29500,385.76000,395.13000,395.13000,2.14%,351254 +2023-05-18,395.00000,401.51000,393.98500,399.77000,399.77000,1.17%,294868 +2023-05-19,399.77000,400.00000,392.48000,394.04000,394.04000,-1.43%,224569 +2023-05-22,392.96000,401.12500,392.48000,397.97000,397.97000,1.00%,270189 +2023-05-23,397.06000,398.52000,389.71000,390.11000,390.11000,-1.98%,293173 +2023-05-24,386.20000,388.90000,382.92000,385.09000,385.09000,-1.29%,188669 +2023-05-25,390.18000,390.39000,384.00000,387.28000,387.28000,0.57%,216269 +2023-05-26,389.73000,395.81000,389.73000,393.60000,393.60000,1.63%,180578 +2023-05-30,396.26000,397.97000,391.79000,397.25000,397.25000,0.93%,202151 +2023-05-31,394.76000,399.85000,390.06500,396.96000,396.96000,-0.07%,380063 +2023-06-01,391.72000,401.36500,390.86000,398.98000,398.98000,0.51%,211429 +2023-06-02,400.00000,401.88000,394.57500,397.69000,397.69000,-0.32%,262850 +2023-06-05,395.39000,399.12000,394.23000,398.22000,398.22000,0.13%,213612 +2023-06-06,398.18000,398.18000,389.57000,394.08000,394.08000,-1.04%,225245 +2023-06-07,393.00000,395.39000,387.19000,388.32000,388.32000,-1.46%,267411 +2023-06-08,386.75000,390.72000,385.01000,389.47000,389.47000,0.30%,182630 +2023-06-09,391.00000,394.56500,385.41000,388.67000,388.67000,-0.21%,140180 +2023-06-12,391.88000,394.55000,390.13000,393.52000,393.52000,1.25%,203917 +2023-06-13,395.80000,395.80000,387.97000,389.87000,389.87000,-0.93%,244541 +2023-06-14,388.42000,393.17400,386.18000,392.10000,392.10000,0.57%,311146 +2023-06-15,390.07000,398.08500,387.00000,394.60000,394.60000,0.64%,295814 +2023-06-16,398.99000,399.74000,390.76000,393.80000,393.80000,-0.20%,777600 +2023-06-20,391.59000,394.55000,387.70500,391.66000,391.66000,-0.54%,241766 +2023-06-21,392.19000,394.31500,388.73000,392.19000,392.19000,0.14%,256422 +2023-06-22,392.18000,399.29000,391.32000,399.25000,399.25000,1.80%,275075 +2023-06-23,397.19000,402.96000,396.79000,396.93000,396.93000,-0.58%,417269 +2023-06-26,397.25000,405.58000,396.15000,402.05000,402.05000,1.29%,489842 +2023-06-27,404.47000,412.75000,404.47000,407.74000,407.74000,1.42%,275367 +2023-06-28,407.93000,413.43000,407.35500,408.89000,408.89000,0.28%,210427 +2023-06-29,409.85000,413.09500,408.37000,411.73000,411.73000,0.69%,217188 +2023-06-30,415.43000,418.91000,412.16000,416.47000,416.47000,1.15%,203276 +2023-07-03,414.99000,416.17500,410.13000,412.31000,412.31000,-1.00%,91334 +2023-07-05,409.82000,413.22500,409.07000,412.32000,412.32000,,137973 +2023-07-06,408.21000,411.86900,404.30000,410.48000,410.48000,-0.45%,137637 +2023-07-07,410.38000,412.25300,406.45000,406.48000,406.48000,-0.97%,192532 +2023-07-10,407.50000,413.28000,407.50000,413.12000,413.12000,1.63%,159104 +2023-07-11,414.10000,416.26000,409.72500,412.96000,412.96000,-0.04%,162396 +2023-07-12,418.22000,419.07000,411.34000,417.33000,417.33000,1.06%,258499 +2023-07-13,419.47000,423.36000,417.96000,420.65000,420.65000,0.80%,157869 +2023-07-14,419.40000,420.39000,410.46000,410.98000,410.98000,-2.30%,223038 +2023-07-17,412.63000,422.91000,412.63000,421.75000,421.75000,2.62%,259863 +2023-07-18,419.12000,422.44500,415.18000,422.13000,422.13000,0.09%,136334 +2023-07-19,423.01000,426.83000,415.59000,417.64000,417.64000,-1.06%,219544 +2023-07-20,414.81000,416.18000,402.90000,404.14000,404.14000,-3.23%,261502 +2023-07-21,407.05000,407.05000,401.35000,403.33000,403.33000,-0.20%,278202 +2023-07-24,402.76000,403.54000,397.18000,402.70000,402.70000,-0.16%,173544 +2023-07-25,403.93000,409.05000,403.77500,408.08000,408.08000,1.34%,157556 +2023-07-26,406.98000,410.79000,403.27500,408.42000,408.42000,0.08%,213174 +2023-07-27,411.95000,414.56000,382.75000,383.39000,383.39000,-6.13%,555603 +2023-07-28,389.01000,395.35000,385.74000,390.67000,390.67000,1.90%,276249 +2023-07-31,391.11000,397.26000,390.26500,396.63000,396.63000,1.53%,209699 +2023-08-01,396.93000,400.60000,391.70000,398.28000,398.28000,0.42%,213756 +2023-08-02,392.45000,394.35000,384.92000,388.13000,388.13000,-2.55%,203173 +2023-08-03,385.53000,388.41000,378.67000,382.61000,382.61000,-1.42%,222263 +2023-08-04,385.00000,386.31000,380.29500,381.92000,381.92000,-0.18%,133187 +2023-08-07,382.20000,384.07000,380.11000,383.08000,383.08000,0.30%,261626 +2023-08-08,380.00000,380.00000,371.11000,377.59000,377.59000,-1.43%,276621 +2023-08-09,377.68000,379.78000,373.01000,378.66000,378.66000,0.28%,248796 +2023-08-10,382.30000,389.15000,381.98000,388.47000,388.47000,2.59%,166300 +2023-08-11,387.14000,389.37500,385.00000,387.56000,387.56000,-0.23%,126645 +2023-08-14,385.13000,390.96000,385.13000,387.79000,387.79000,0.06%,124819 +2023-08-15,386.61000,388.29000,379.36000,380.25000,380.25000,-1.94%,177551 +2023-08-16,379.55000,381.76000,377.04000,377.09000,377.09000,-0.83%,123453 +2023-08-17,378.18000,378.18000,372.78000,373.60000,373.60000,-0.93%,125223 +2023-08-18,370.28000,374.07000,370.01000,372.17000,372.17000,-0.38%,197920 +2023-08-21,372.45000,375.46000,371.55000,375.05000,375.05000,0.77%,137984 +2023-08-22,375.76000,376.91000,373.19500,375.60000,375.60000,0.15%,132666 +2023-08-23,377.53000,383.05000,375.27000,380.32000,380.32000,1.26%,93844 +2023-08-24,383.69000,383.69000,375.11000,375.12000,375.12000,-1.37%,110664 +2023-08-25,376.67000,381.05000,374.92000,378.79000,378.79000,0.98%,120474 +2023-08-28,380.44000,385.36600,380.27500,384.25000,384.25000,1.44%,93891 +2023-08-29,382.45000,391.74000,379.54000,391.59000,391.59000,1.91%,168489 +2023-08-30,392.01000,398.88000,392.01000,397.96000,397.96000,1.63%,143305 +2023-08-31,399.07000,401.99000,396.52000,398.43000,398.43000,0.12%,170392 +2023-09-01,401.00000,401.00000,393.79000,396.66000,396.66000,-0.44%,195403 +2023-09-05,396.27000,396.65500,392.00000,392.13000,392.13000,-1.14%,160814 +2023-09-06,390.60000,394.04000,390.27000,390.64000,390.64000,-0.38%,158528 +2023-09-07,389.05000,393.46000,387.72000,390.91000,390.91000,0.07%,187498 +2023-09-08,390.18000,393.55000,389.41500,392.17000,392.17000,0.32%,140057 +2023-09-11,393.64000,394.37000,386.47000,387.67000,387.67000,-1.15%,273888 +2023-09-12,384.35000,388.05000,380.94000,382.31000,382.31000,-1.38%,151847 +2023-09-13,381.21000,382.25000,376.58000,378.61000,378.61000,-0.97%,148912 +2023-09-14,379.22000,382.34500,376.25000,381.42000,381.42000,0.74%,140390 +2023-09-15,381.55000,381.55000,374.32000,375.38000,375.38000,-1.58%,439416 +2023-09-18,375.63000,390.56000,375.63000,390.16000,390.16000,3.94%,332711 +2023-09-19,388.39000,393.34000,388.01000,392.65000,392.65000,0.64%,201610 +2023-09-20,392.87000,395.41000,391.63000,392.53000,392.53000,-0.03%,162836 +2023-09-21,389.80000,391.71000,384.16000,384.27000,384.27000,-2.10%,254713 +2023-09-22,386.41000,391.05500,385.27500,388.58000,388.58000,1.12%,237679 +2023-09-25,385.86000,390.04000,383.36000,389.04000,389.04000,0.12%,214937 +2023-09-26,386.37000,388.86000,378.42000,380.84000,380.84000,-2.11%,366519 +2023-09-27,381.37000,386.79000,381.22000,385.31000,385.31000,1.17%,241849 +2023-09-28,383.59000,389.95000,380.93000,389.58000,389.58000,1.11%,232716 +2023-09-29,391.63000,397.29000,385.80000,386.14000,386.14000,-0.88%,233894 +2023-10-02,386.19000,386.75000,380.19000,382.36000,382.36000,-0.98%,233002 +2023-10-03,380.29000,385.93000,378.73500,380.84000,380.84000,-0.40%,201603 +2023-10-04,383.48000,385.50500,379.32000,384.58000,384.58000,0.98%,214749 +2023-10-05,383.56000,385.31000,378.74000,381.80000,381.80000,-0.72%,120492 +2023-10-06,379.63000,390.46000,378.00000,388.24000,388.24000,1.69%,203766 +2023-10-09,385.78000,393.08000,385.01000,392.95000,392.95000,1.21%,129799 +2023-10-10,392.65000,395.48000,390.55500,392.00000,392.00000,-0.24%,155821 +2023-10-11,392.84000,394.73000,389.23500,392.42000,392.42000,0.11%,168218 +2023-10-12,394.16000,394.16000,385.89000,387.06000,387.06000,-1.37%,152728 +2023-10-13,386.24000,386.24000,374.68000,375.16000,375.16000,-3.07%,239610 +2023-10-16,377.55000,387.49000,376.85000,383.98000,383.98000,2.35%,270081 +2023-10-17,382.51000,388.13000,382.34500,387.57000,387.57000,0.93%,215601 +2023-10-18,386.43000,386.79000,379.24000,379.40000,379.40000,-2.11%,166465 +2023-10-19,382.28000,383.09000,375.43000,377.00000,377.00000,-0.63%,184363 +2023-10-20,377.90000,377.90000,365.14000,367.71000,367.71000,-2.46%,179625 +2023-10-23,365.48000,370.01600,362.99000,366.78000,366.78000,-0.25%,183856 +2023-10-24,368.24000,374.86000,367.22000,374.16000,374.16000,2.01%,221175 +2023-10-25,372.42000,373.80000,365.17500,366.64000,366.64000,-2.01%,225342 +2023-10-26,368.20000,370.43700,361.15700,365.28000,365.28000,-0.37%,285585 +2023-10-27,365.97000,367.86000,361.89000,363.60000,363.60000,-0.46%,208991 +2023-10-30,367.27000,370.17000,363.78000,367.77000,367.77000,1.15%,178971 +2023-10-31,368.40000,376.36000,366.13000,372.90000,372.90000,1.39%,404680 +2023-11-01,373.38000,375.04000,362.50000,370.70000,370.70000,-0.59%,356844 +2023-11-02,387.48000,420.41000,378.56000,405.75000,405.75000,9.46%,586131 +2023-11-03,408.26000,421.15000,403.85000,416.25000,416.25000,2.59%,342182 +2023-11-06,410.00000,413.64000,408.13000,412.72000,412.72000,-0.85%,227577 +2023-11-07,415.70000,415.88000,410.47000,411.62000,411.62000,-0.27%,238511 +2023-11-08,413.69000,416.14000,410.38000,415.69000,415.69000,0.99%,167841 +2023-11-09,415.92000,418.75000,411.71500,413.28000,413.28000,-0.58%,151482 +2023-11-10,414.18000,420.00000,411.57000,418.70000,418.70000,1.31%,186039 +2023-11-13,418.43000,418.70500,414.91000,416.38000,416.38000,-0.55%,202515 +2023-11-14,422.84000,424.33000,419.13000,419.55000,419.55000,0.76%,328183 +2023-11-15,421.58000,423.36000,416.64000,417.67000,417.67000,-0.45%,347225 +2023-11-16,417.97000,421.05000,416.44000,417.68000,417.68000,,307426 +2023-11-17,420.92000,421.66000,410.03000,411.34000,411.34000,-1.52%,345822 +2023-11-20,411.14000,414.03500,410.07000,411.99000,411.99000,0.16%,271303 +2023-11-21,410.19000,413.76000,408.91000,411.04000,411.04000,-0.23%,204417 +2023-11-22,414.04000,415.18000,411.51000,411.87000,411.87000,0.20%,133614 +2023-11-24,412.08000,413.41000,409.23000,410.12000,410.12000,-0.42%,52421 +2023-11-27,408.87000,413.70500,407.39000,411.27000,411.27000,0.28%,151486 +2023-11-28,410.22000,411.79000,406.62500,407.15000,407.15000,-1.00%,140090 +2023-11-29,412.44000,417.01000,405.69000,407.31000,407.31000,0.04%,208565 +2023-11-30,407.59000,408.97000,401.41000,408.84000,408.84000,0.38%,301900 +2023-12-01,408.50000,413.89000,405.98400,413.73000,413.73000,1.20%,190747 +2023-12-04,409.93000,413.76000,408.58000,412.94000,412.94000,-0.19%,177955 +2023-12-05,409.71000,411.02000,407.26500,410.87000,410.87000,-0.50%,211148 +2023-12-06,413.07000,415.00000,403.93000,404.25000,404.25000,-1.61%,198818 +2023-12-07,404.33000,407.74200,399.68000,402.14000,402.14000,-0.52%,151577 +2023-12-08,400.79000,404.71000,400.59000,403.07000,403.07000,0.23%,160875 +2023-12-11,403.04000,409.38000,403.04000,403.91000,403.91000,0.21%,180656 +2023-12-12,404.13000,407.73000,402.00000,407.69000,407.69000,0.94%,177845 +2023-12-13,408.54000,413.13000,407.96000,412.46000,412.46000,1.17%,226837 +2023-12-14,411.55000,415.32000,406.31000,410.20000,410.20000,-0.55%,306917 +2023-12-15,409.35000,411.05000,405.41500,410.42000,410.42000,0.05%,630435 +2023-12-18,411.15000,419.06000,410.84000,418.47000,418.47000,1.96%,296417 +2023-12-19,419.06000,420.02000,412.10000,414.59000,414.59000,-0.93%,210414 +2023-12-20,412.89000,416.44000,408.27000,409.03000,409.03000,-1.34%,162305 +2023-12-21,411.45000,412.88000,408.87000,412.49000,412.49000,0.85%,138551 +2023-12-22,415.17000,416.30000,411.20000,415.00000,415.00000,0.61%,204548 +2023-12-26,415.07000,418.43500,414.27000,416.41000,416.41000,0.34%,128465 +2023-12-27,416.98000,416.98000,413.04000,415.60000,415.60000,-0.19%,124476 +2023-12-28,415.10000,419.37000,414.31000,418.29000,418.29000,0.65%,122494 +2023-12-29,418.70000,420.98000,416.01000,418.12000,418.12000,-0.04%,142652 +2024-01-02,414.76000,414.76000,400.48000,408.20000,408.20000,-2.37%,288692 +2024-01-03,406.68000,411.14500,405.16000,406.90000,406.90000,-0.32%,221056 +2024-01-04,406.79000,409.63000,400.80000,401.39000,401.39000,-1.35%,161669 +2024-01-05,401.06000,405.19500,398.63000,400.82000,400.82000,-0.14%,220665 +2024-01-08,404.39000,414.43000,402.48000,414.42000,414.42000,3.39%,243317 +2024-01-09,410.68000,415.80000,410.68000,412.67000,412.67000,-0.42%,102516 +2024-01-10,413.58000,418.65000,412.68000,418.40000,418.40000,1.39%,163606 +2024-01-11,421.27000,425.94000,419.18000,425.27000,425.27000,1.64%,177226 +2024-01-12,426.97000,430.41500,425.77000,429.00000,429.00000,0.88%,171006 +2024-01-16,427.00000,429.40000,416.41000,417.21000,417.21000,-2.75%,179836 +2024-01-17,416.54000,419.89000,411.38000,419.54000,419.54000,0.56%,129962 +2024-01-18,421.66000,424.23000,419.50000,424.16000,424.16000,1.10%,155777 +2024-01-19,426.22000,430.62500,424.29000,430.33000,430.33000,1.45%,125676 +2024-01-22,434.34000,440.99000,434.01500,440.12000,440.12000,2.27%,196472 +2024-01-23,440.64000,445.87000,438.17000,444.00000,444.00000,0.88%,193176 +2024-01-24,447.97000,451.71000,439.11000,439.29000,439.29000,-1.06%,251981 +2024-01-25,441.60000,441.60000,428.42000,429.25000,429.25000,-2.29%,230061 +2024-01-26,429.53000,432.59000,428.32000,430.62000,430.62000,0.32%,153521 +2024-01-29,432.09000,436.41000,430.21000,436.41000,436.41000,1.34%,148108 +2024-01-30,434.27000,437.00000,431.93000,432.06000,432.06000,-1.00%,136110 +2024-01-31,430.68000,432.00000,421.57000,422.75000,422.75000,-2.15%,146679 +2024-02-01,422.59000,431.13000,421.14500,429.68000,429.68000,1.64%,134879 +2024-02-02,428.64000,433.91500,427.32700,430.86000,430.86000,0.27%,201566 +2024-02-05,428.43000,429.65000,421.79000,427.39000,427.39000,-0.81%,117222 +2024-02-06,429.98000,431.38000,425.59000,430.52000,430.52000,0.73%,128345 +2024-02-07,433.92000,437.81000,430.69000,435.88000,435.88000,1.25%,133872 +2024-02-08,434.88000,437.90000,434.51000,435.15000,435.15000,-0.17%,142784 +2024-02-09,437.31000,442.39500,433.11000,440.99000,440.99000,1.34%,165678 +2024-02-12,440.29000,441.40000,434.45000,434.85000,434.85000,-1.39%,194607 +2024-02-13,423.21000,436.49000,423.21000,431.70000,431.70000,-0.72%,246330 +2024-02-14,435.77000,441.03000,432.23000,440.13000,440.13000,1.95%,229833 +2024-02-15,423.15000,454.74000,421.28700,441.11000,441.11000,0.22%,378661 +2024-02-16,443.07000,443.21500,437.44000,440.98000,440.98000,-0.03%,202349 +2024-02-20,438.00000,440.70000,432.85000,435.38000,435.38000,-1.27%,184492 +2024-02-21,434.47000,434.47000,425.92000,432.71000,432.71000,-0.61%,239584 +2024-02-22,439.83000,443.70000,434.00000,436.60000,436.60000,0.90%,298540 +2024-02-23,439.49000,441.00000,434.30000,437.48000,437.48000,0.20%,141171 +2024-02-26,439.46000,444.77000,437.80500,441.19000,441.19000,0.85%,284566 +2024-02-27,441.21000,443.93000,434.92500,436.39000,436.39000,-1.09%,144299 +2024-02-28,434.88000,440.15000,434.79500,438.71000,438.71000,0.53%,131005 +2024-02-29,440.13000,440.72000,434.53500,437.14000,437.14000,-0.36%,348977 +2024-03-01,436.03000,441.76000,433.60000,440.90000,440.90000,0.86%,180137 +2024-03-04,439.00000,440.85000,436.24000,438.14000,438.14000,-0.63%,178146 +2024-03-05,434.23000,437.78000,413.53500,417.18000,417.18000,-4.78%,296873 +2024-03-06,422.35000,425.26000,417.51000,419.86000,419.86000,0.64%,208517 +2024-03-07,424.19000,424.98000,419.96000,422.07000,422.07000,0.53%,165446 +2024-03-08,422.34000,425.48500,417.83000,420.48000,420.48000,-0.38%,204702 +2024-03-11,418.10000,429.05000,418.10000,428.82000,428.82000,1.98%,299650 +2024-03-12,426.76000,431.45000,423.11000,427.96000,427.96000,-0.20%,206435 +2024-03-13,429.35000,429.83500,419.13000,421.15000,421.15000,-1.59%,287365 +2024-03-14,420.34000,423.53000,414.43000,418.28000,418.28000,-0.68%,160470 +2024-03-15,412.11000,417.44000,411.21000,416.31000,416.31000,-0.47%,492593 +2024-03-18,418.33000,421.10000,415.42000,416.33000,416.33000,,140973 +2024-03-19,415.56000,425.41000,415.56000,424.40000,424.40000,1.94%,190826 +2024-03-20,425.58000,425.58000,416.93500,420.62000,420.62000,-0.89%,162742 +2024-03-21,422.10000,423.48000,419.79000,421.08000,421.08000,0.11%,176210 +2024-03-22,421.97000,421.97000,413.06000,419.29000,419.29000,-0.43%,259800 +2024-03-25,417.82000,421.50000,415.62000,420.25000,420.25000,0.23%,174643 +2024-03-26,420.00000,421.06000,417.08500,418.09000,418.09000,-0.51%,184523 +2024-03-27,422.28000,422.28000,417.01500,420.60000,420.60000,0.60%,263361 +2024-03-28,422.12000,425.43000,419.40000,425.01000,425.01000,1.05%,203222 +2024-04-01,425.27000,425.52500,415.28500,416.69000,416.69000,-1.96%,142277 +2024-04-02,412.56000,416.69000,408.91000,413.87000,413.87000,-0.68%,181638 +2024-04-03,412.50000,415.53000,410.54000,415.04000,415.04000,0.28%,206434 +2024-04-04,418.62000,424.30500,414.65000,414.77000,414.77000,-0.07%,234094 +2024-04-05,415.28000,419.88000,413.97000,415.18000,415.18000,0.10%,210101 +2024-04-08,416.25000,419.87500,414.62000,418.20000,418.20000,0.73%,176868 +2024-04-09,420.52000,423.58000,417.11500,423.20000,423.20000,1.20%,285670 +2024-04-10,417.79000,420.53000,409.30000,411.85000,411.85000,-2.68%,306701 +2024-04-11,412.10000,415.46000,407.09000,412.86000,412.86000,0.25%,142764 +2024-04-12,408.39000,413.58000,407.50000,413.36000,413.36000,0.12%,293890 +2024-04-15,414.71000,415.29000,399.75000,400.68000,400.68000,-3.07%,178620 +2024-04-16,400.87000,402.36000,398.36000,399.22000,399.22000,-0.36%,178381 +2024-04-17,399.68000,404.25500,397.80200,402.84000,402.84000,0.91%,261993 +2024-04-18,403.85000,405.47000,399.76500,402.95000,402.95000,0.03%,221711 +2024-04-19,404.60000,404.60000,400.54000,403.35000,403.35000,0.10%,285356 +2024-04-22,407.36000,413.29000,403.65000,411.41000,411.41000,2.00%,238198 +2024-04-23,412.70000,419.85000,412.70000,418.44000,418.44000,1.71%,200218 +2024-04-24,419.41000,421.54500,415.24000,419.00000,419.00000,0.13%,308374 +2024-04-25,445.72000,464.81000,435.03000,458.07000,458.07000,9.32%,503041 +2024-04-26,459.00000,465.78100,456.19000,460.74000,460.74000,0.58%,286608 +2024-04-29,458.31000,465.22000,455.24300,465.20000,465.20000,0.97%,325787 +2024-04-30,463.91000,466.10000,461.40000,461.55000,461.55000,-0.78%,322975 +2024-05-01,460.64000,464.20000,455.07000,458.53000,458.53000,-0.65%,266556 +2024-05-02,459.71000,465.22000,452.57000,464.46000,464.46000,1.29%,195318 +2024-05-03,470.00000,471.53000,464.15000,469.00000,469.00000,0.98%,176465 +2024-05-06,472.08000,477.86000,471.30500,476.02000,476.02000,1.50%,198618 +2024-05-07,476.40000,483.83000,474.01000,481.38000,481.38000,1.13%,280929 +2024-05-08,481.17000,485.40500,477.16000,481.02000,481.02000,-0.07%,195985 +2024-05-09,481.69000,483.85500,475.61000,481.84000,481.84000,0.17%,176293 +2024-05-10,482.95000,488.71000,480.42000,484.76000,484.76000,0.61%,197162 +2024-05-13,486.73000,487.28000,479.61000,481.10000,481.10000,-0.76%,131957 +2024-05-14,482.22000,487.11000,477.99000,484.85000,484.85000,0.78%,224000 +2024-05-15,487.23000,492.57000,483.94000,489.14000,489.14000,0.88%,211934 +2024-05-16,488.99000,490.85500,485.32000,487.97000,487.97000,-0.24%,188877 +2024-05-17,489.94000,489.94000,485.86000,489.14000,489.14000,0.24%,110509 +2024-05-20,490.00000,495.00000,488.15000,493.92000,493.92000,0.98%,129885 +2024-05-21,494.78000,498.66000,492.75000,495.98000,495.98000,0.42%,152696 +2024-05-22,497.26000,500.49000,495.64000,497.51000,497.51000,0.31%,147744 +2024-05-23,499.55000,499.55000,487.90000,491.13000,491.13000,-1.28%,207029 +2024-05-24,491.30000,494.83500,486.89000,492.05000,492.05000,0.19%,92009 +2024-05-28,490.71000,492.48500,476.11000,479.13000,479.13000,-2.63%,311026 +2024-05-29,476.16000,481.02000,475.36700,475.40000,475.40000,-0.78%,185998 +2024-05-30,473.07000,480.90000,470.00000,477.38000,477.38000,0.42%,220316 +2024-05-31,477.08000,480.36000,468.35000,480.36000,480.36000,0.62%,299343 +2024-06-03,480.28000,480.28000,468.01000,474.19000,474.19000,-1.28%,161616 +2024-06-04,473.12000,480.56000,467.89000,479.10000,479.10000,1.04%,167495 +2024-06-05,480.60000,484.27000,478.52000,483.83000,483.83000,0.99%,133431 +2024-06-06,486.35000,490.25500,480.78000,481.42000,481.42000,-0.50%,133229 +2024-06-07,481.50000,484.24000,480.22000,481.84000,481.84000,0.09%,148839 +2024-06-10,480.90000,483.13500,476.86000,477.02000,477.02000,-1.00%,204176 +2024-06-11,476.00000,483.35000,476.00000,481.97000,481.97000,1.04%,275032 +2024-06-12,486.63000,490.05500,477.93000,478.58000,478.58000,-0.70%,344874 +2024-06-13,477.59000,480.15500,471.05000,474.49000,474.49000,-0.85%,224192 +2024-06-14,472.57000,475.05000,470.40600,471.79000,471.79000,-0.57%,170008 +2024-06-17,465.98000,468.19000,458.50000,467.27000,467.27000,-0.96%,385492 +2024-06-18,465.68000,473.23000,463.84000,472.90000,472.90000,1.20%,234747 +2024-06-20,474.16000,479.22000,469.66000,479.04000,479.04000,1.30%,259613 +2024-06-21,479.96000,489.64000,476.42000,489.14000,489.14000,2.11%,1027445 +2024-06-24,488.51000,495.23500,486.41000,491.57000,491.57000,0.50%,265680 +2024-06-25,492.95000,494.60000,485.17300,488.24000,488.24000,-0.68%,194662 +2024-06-26,486.02000,491.26000,484.05000,488.63000,488.63000,0.08%,149770 +2024-06-27,488.63000,497.43000,485.00000,493.81000,493.81000,1.06%,257755 +2024-06-28,498.93000,506.07000,497.12000,502.78000,502.78000,1.82%,665137 +2024-07-01,502.79000,502.79000,495.20900,499.52000,499.52000,-0.65%,258679 +2024-07-02,501.98000,519.44000,501.98000,509.00000,509.00000,1.90%,192760 +2024-07-03,507.28000,514.38000,504.95000,508.56000,508.56000,-0.09%,111288 +2024-07-05,509.03000,513.46000,506.95000,513.42000,513.42000,0.96%,178005 +2024-07-08,513.00000,514.43000,507.31000,511.48000,511.48000,-0.38%,144439 +2024-07-09,512.75000,512.75000,504.91000,508.86000,508.86000,-0.51%,149922 +2024-07-10,509.37000,512.16000,503.54000,511.88000,511.88000,0.59%,173270 +2024-07-11,515.00000,521.14000,509.19000,514.31000,514.31000,0.47%,197753 +2024-07-12,515.46000,525.56400,514.50000,523.08000,523.08000,1.71%,265327 +2024-07-15,525.00000,527.71000,520.18000,520.91000,520.91000,-0.41%,186680 +2024-07-16,521.65000,528.95000,517.90000,528.92000,528.92000,1.54%,154148 +2024-07-17,526.90000,531.57000,525.82000,528.03000,528.03000,-0.17%,259968 +2024-07-18,528.64000,533.81000,525.40000,525.91000,525.91000,-0.40%,211337 +2024-07-19,528.88000,528.88000,520.71000,524.33000,524.33000,-0.30%,153624 +2024-07-22,526.65000,531.07000,524.50000,529.09000,529.09000,0.91%,184846 +2024-07-23,529.19000,533.46000,526.26000,526.37000,526.37000,-0.51%,200611 +2024-07-24,525.45000,525.56500,515.79000,515.80000,515.80000,-2.01%,294349 +2024-07-25,528.06000,572.80000,526.79000,564.34000,564.34000,9.41%,622653 +2024-07-26,570.91000,593.50000,569.25000,590.65000,590.65000,4.66%,584307 +2024-07-29,584.35000,588.04000,575.37000,576.99000,576.99000,-2.31%,487121 +2024-07-30,579.68000,580.59500,568.56000,574.55000,574.55000,-0.42%,300571 +2024-07-31,574.79000,574.79000,565.01000,568.11000,568.11000,-1.12%,342449 +2024-08-01,566.64000,572.22500,560.14500,569.71000,569.71000,0.28%,236128 +2024-08-02,563.50000,575.86000,557.16000,575.81000,575.81000,1.07%,271472 +2024-08-05,560.57000,575.76000,555.34400,569.01000,569.01000,-1.18%,297162 +2024-08-06,566.17000,579.56000,566.17000,570.63000,570.63000,0.28%,212111 +2024-08-07,569.21000,578.94000,565.21000,568.48000,568.48000,-0.38%,223996 +2024-08-08,571.27000,580.40500,567.74000,579.52000,579.52000,1.94%,186088 +2024-08-09,577.96000,578.34200,572.22000,575.23000,575.23000,-0.74%,132439 +2024-08-12,575.99000,580.34000,570.84000,579.76000,579.76000,0.79%,200915 +2024-08-13,581.42000,581.88000,576.56000,579.28000,579.28000,-0.08%,158002 +2024-08-14,578.32000,584.89000,577.84000,581.18000,581.18000,0.33%,130396 +2024-08-15,581.59000,582.30000,578.24000,582.01000,582.01000,0.14%,175512 +2024-08-16,580.54000,584.24000,578.82500,584.17000,584.17000,0.37%,177595 +2024-08-19,584.00000,585.74500,579.04000,579.58000,579.58000,-0.79%,165248 +2024-08-20,580.88000,584.58000,575.91000,576.63000,576.63000,-0.51%,199164 +2024-08-21,576.34000,581.24000,576.34000,581.19000,581.19000,0.79%,180474 +2024-08-22,581.14000,581.37000,570.89000,572.68000,572.68000,-1.46%,145516 +2024-08-23,576.14000,576.32000,567.02000,571.73000,571.73000,-0.17%,203128 +2024-08-26,571.92000,575.27000,570.79800,571.68000,571.68000,-0.01%,208483 +2024-08-27,571.75000,581.85500,571.75000,578.59000,578.59000,1.21%,141298 +2024-08-28,577.93000,581.88000,577.09000,581.05000,581.05000,0.43%,111626 +2024-08-29,583.16000,592.45000,583.16000,587.63000,587.63000,1.13%,176618 +2024-08-30,589.90000,592.22500,583.07000,587.87000,587.87000,0.04%,294709 +2024-09-03,587.12000,587.76500,574.76000,578.72000,578.72000,-1.56%,180741 +2024-09-04,576.50000,587.14000,576.50000,586.66000,586.66000,1.37%,184960 +2024-09-05,581.93000,586.42000,579.74000,583.86000,583.86000,-0.48%,138228 +2024-09-06,586.84000,590.00000,579.84000,581.16000,581.16000,-0.46%,215837 +2024-09-09,586.97000,590.80300,583.57400,588.99000,588.99000,1.35%,316379 +2024-09-10,592.08000,598.93200,586.10400,595.46000,595.46000,1.10%,216757 +2024-09-11,592.93000,592.93000,578.75000,586.41000,586.41000,-1.52%,170875 +2024-09-12,587.00000,590.31000,569.66000,583.17000,583.17000,-0.55%,183746 +2024-09-13,583.18000,584.67000,579.43000,581.96000,581.96000,-0.21%,140010 +2024-09-16,584.56000,590.49000,582.04000,585.73000,585.73000,0.65%,230587 +2024-09-17,586.19000,591.18000,576.07000,579.39000,579.39000,-1.08%,248767 +2024-09-18,577.79000,583.01000,570.63000,579.49000,579.49000,0.02%,275360 +2024-09-19,586.11000,586.11000,576.32200,580.25000,580.25000,0.13%,369581 +2024-09-20,576.89000,579.69000,570.16500,577.80000,577.80000,-0.42%,1471127 +2024-09-23,580.39000,585.03000,573.23000,583.74000,583.74000,1.03%,285236 +2024-09-24,582.56000,585.60500,578.87000,585.15000,585.15000,0.24%,179906 +2024-09-25,586.36000,588.80900,579.04000,580.04000,580.04000,-0.87%,171545 +2024-09-26,583.53000,585.72500,577.02000,579.07000,579.07000,-0.17%,158564 +2024-09-27,578.02000,582.04000,574.74500,577.52000,577.52000,-0.27%,141733 +2024-09-30,577.17000,584.41000,575.95000,583.72000,583.72000,1.07%,188152 +2024-10-01,582.66000,584.61000,576.44000,578.64000,578.64000,-0.87%,192322 +2024-10-02,578.12000,584.45000,573.55000,584.11000,584.11000,0.95%,125966 +2024-10-03,585.00000,585.00000,579.81000,581.55000,581.55000,-0.44%,93959 +2024-10-04,584.87000,584.87000,577.85000,579.45000,579.45000,-0.36%,172365 +2024-10-07,583.22000,586.20000,578.76000,581.57000,581.57000,0.37%,235887 +2024-10-08,586.49000,596.00000,584.48000,593.90000,593.90000,2.12%,301569 +2024-10-09,594.65000,597.98000,587.60000,591.56000,591.56000,-0.39%,223881 +2024-10-10,590.47000,590.47000,582.63000,586.47000,586.47000,-0.86%,206933 +2024-10-11,588.82000,597.42000,588.82000,594.41000,594.41000,1.35%,222595 +2024-10-14,596.02000,601.51000,594.70000,599.69000,599.69000,0.89%,183404 +2024-10-15,602.45000,606.92800,600.04500,601.05000,601.05000,0.23%,253113 +2024-10-16,594.83000,595.06000,585.01000,589.97000,589.97000,-1.84%,184612 +2024-10-17,589.00000,589.70000,586.64000,588.23000,588.23000,-0.29%,187645 +2024-10-18,588.57000,590.51000,585.00000,588.43000,588.43000,0.03%,179731 +2024-10-21,588.00000,590.48000,583.69000,586.77000,586.77000,-0.28%,267635 +2024-10-22,587.00000,588.28500,584.05500,585.86000,585.86000,-0.16%,205048 +2024-10-23,585.00000,589.52000,582.04000,582.22000,582.22000,-0.62%,304772 +2024-10-24,593.86000,631.43000,587.13000,611.67000,611.67000,5.06%,597972 +2024-10-25,613.50000,617.17000,604.71000,605.86000,605.86000,-0.95%,238251 +2024-10-28,608.51000,609.78000,604.60000,605.39000,605.39000,-0.08%,195230 +2024-10-29,605.00000,616.81000,605.00000,613.48000,613.48000,1.34%,317397 +2024-10-30,613.53000,616.62000,609.20500,614.80000,614.80000,0.22%,233421 +2024-10-31,612.88000,616.26000,603.56000,605.59000,605.59000,-1.50%,250771 +2024-11-01,605.63000,610.35000,602.26000,602.75000,602.75000,-0.47%,238961 +2024-11-04,604.61000,605.11000,596.54200,600.61000,600.61000,-0.36%,150037 +2024-11-05,600.75000,607.00000,597.05000,606.35000,606.35000,0.96%,191652 +2024-11-06,621.66000,625.00000,595.31000,603.20000,603.20000,-0.52%,356395 +2024-11-07,604.23000,619.76000,604.23000,615.35000,615.35000,2.01%,271076 +2024-11-08,617.00000,627.52000,611.33000,623.22000,623.22000,1.28%,307195 +2024-11-11,624.87000,629.95500,612.91000,613.23000,613.23000,-1.60%,307381 +2024-11-12,613.35000,620.04000,609.34000,619.12000,619.12000,0.96%,234661 +2024-11-13,621.40000,628.00000,614.21500,616.87000,616.87000,-0.36%,243869 +2024-11-14,619.12000,624.18000,612.55000,614.28000,614.28000,-0.42%,281830 +2024-11-15,611.67000,611.67000,595.50000,597.10000,597.10000,-2.80%,252742 +2024-11-18,597.10000,603.53000,596.04000,601.19000,601.19000,0.68%,225405 +2024-11-19,599.12000,603.77000,597.60000,599.68000,599.68000,-0.25%,269380 +2024-11-20,599.68000,602.32600,596.04000,601.14000,601.14000,0.24%,236621 +2024-11-21,605.57000,605.72000,596.77000,597.21000,597.21000,-0.65%,322682 +2024-11-22,602.08000,610.75000,602.08000,609.09000,609.09000,1.99%,270390 +2024-11-25,612.18000,625.86000,609.98000,624.19000,624.19000,2.48%,1187783 +2024-11-26,624.40000,635.40000,618.55000,635.19000,635.19000,1.76%,249490 +2024-11-27,636.77000,637.52500,629.39000,630.44000,630.44000,-0.75%,262569 +2024-11-29,632.01000,635.65000,626.63000,629.17000,629.17000,-0.20%,140419 +2024-12-02,625.46000,626.28000,617.11500,625.58000,625.58000,-0.57%,294998 +2024-12-03,623.27000,624.45000,616.04000,622.85000,622.85000,-0.44%,184854 +2024-12-04,624.99000,636.56000,621.32000,635.69000,635.69000,2.06%,188212 +2024-12-05,635.43000,638.56000,626.17500,630.73000,630.73000,-0.78%,245765 +2024-12-06,630.99000,637.71000,620.76000,623.15000,623.15000,-1.20%,197165 +2024-12-09,623.76000,623.76000,612.91500,621.77000,621.77000,-0.22%,278199 +2024-12-10,618.87000,623.47000,613.30500,617.44000,617.44000,-0.70%,293980 +2024-12-11,618.64000,635.48000,618.64000,625.02000,625.02000,1.23%,364929 +2024-12-12,626.00000,632.73000,625.11000,628.24000,628.24000,0.52%,192672 +2024-12-13,627.17000,628.58000,608.04000,611.65000,611.65000,-2.64%,199972 +2024-12-16,611.00000,617.78900,610.33000,614.36000,614.36000,0.44%,215380 +2024-12-17,613.51000,614.19300,607.28000,607.94000,607.94000,-1.04%,304989 +2024-12-18,609.10000,609.18000,587.03500,591.18000,591.18000,-2.76%,371837 +2024-12-19,593.95000,598.00700,587.03000,593.60000,593.60000,0.41%,280066 +2024-12-20,594.62000,607.83000,592.13000,605.42000,605.42000,1.99%,516531 +2024-12-23,600.50000,603.09500,589.35500,594.40000,594.40000,-1.82%,218801 +2024-12-24,593.51000,599.26000,592.56000,599.26000,599.26000,0.82%,58881 +2024-12-26,594.38000,598.20000,592.66000,592.84000,592.84000,-1.07%,83561 +2024-12-27,590.00000,593.36000,583.17000,587.10000,587.10000,-0.97%,130698 +2024-12-30,582.00000,582.39000,574.92000,579.04000,579.04000,-1.37%,121014 +2024-12-31,579.31000,580.47000,573.59000,576.64000,576.64000,-0.41%,140468 +2025-01-02,581.69000,583.77100,573.82000,574.67000,574.67000,-0.34%,184553 +2025-01-03,574.84000,585.25000,574.84000,584.17000,584.17000,1.65%,168832 +2025-01-06,582.06000,582.06000,568.49000,575.84000,575.84000,-1.43%,215076 +2025-01-07,574.41000,577.84500,560.96500,563.54000,563.54000,-2.14%,350573 +2025-01-08,564.00000,575.49000,564.00000,575.22000,575.22000,2.07%,205589 +2025-01-10,569.46000,570.74500,559.29000,559.70000,559.70000,-2.70%,229564 +2025-01-13,558.37000,565.16000,558.37000,562.01000,562.01000,0.41%,211088 +2025-01-14,564.52000,571.50000,561.35000,570.27000,570.27000,1.47%,156081 +2025-01-15,577.51000,580.59000,569.31000,571.88000,571.88000,0.28%,186898 +2025-01-16,573.93000,583.17500,572.70000,575.43000,575.43000,0.62%,197614 +2025-01-17,578.66000,581.16000,568.59000,569.33000,569.33000,-1.06%,308096 +2025-01-21,573.05000,586.52000,572.96500,584.55000,584.55000,2.67%,235565 +2025-01-22,586.51000,590.36000,581.55000,586.03000,586.03000,0.25%,177331 +2025-01-23,586.43000,593.70000,582.40000,593.47000,593.47000,1.27%,214004 +2025-01-24,591.40000,594.97000,590.21000,591.93000,591.93000,-0.26%,155287 +2025-01-27,588.50000,608.45000,583.61300,607.38000,607.38000,2.61%,313537 +2025-01-28,605.04000,626.07500,600.76000,619.85000,619.85000,2.05%,304091 +2025-01-29,614.97000,616.16500,605.92000,607.41000,607.41000,-2.01%,235481 +2025-01-30,605.48000,613.62500,594.06500,598.89000,598.89000,-1.40%,260044 +2025-01-31,598.72000,606.15000,593.89600,601.64000,601.64000,0.46%,272429 +2025-02-03,596.54000,607.31500,587.49000,603.01000,603.01000,0.23%,187354 +2025-02-04,606.08000,614.40000,604.57000,608.08000,608.08000,0.84%,198481 +2025-02-05,611.12000,616.79500,606.58000,616.00000,616.00000,1.30%,204403 +2025-02-06,613.47000,616.62000,611.51500,615.85000,615.85000,-0.02%,181234 +2025-02-07,614.10000,619.03300,602.56000,606.24000,606.24000,-1.56%,224317 +2025-02-10,609.83000,614.97000,601.42000,611.83000,611.83000,0.92%,200239 +2025-02-11,609.45000,612.01000,602.94500,609.47000,609.47000,-0.39%,187896 +2025-02-12,600.00000,614.50000,600.00000,610.27000,610.27000,0.13%,398683 +2025-02-13,620.92000,661.31000,618.75000,646.74000,646.74000,5.98%,632974 +2025-02-14,648.91000,650.97500,636.74000,641.70000,641.70000,-0.78%,314107 +2025-02-18,641.67000,641.67000,631.02800,639.99000,639.99000,-0.27%,355684 +2025-02-19,639.23000,647.11200,631.59000,644.68000,644.68000,0.73%,172059 +2025-02-20,640.61000,641.77000,626.11000,630.09000,630.09000,-2.26%,249181 +2025-02-21,628.12000,629.01000,613.57000,615.21000,615.21000,-2.36%,297446 +2025-02-24,615.82000,616.54000,609.59000,613.57000,613.57000,-0.27%,244690 +2025-02-25,612.50000,621.75500,609.24500,615.83000,615.83000,0.37%,185452 +2025-02-26,616.90000,624.75000,613.31000,616.47000,616.47000,0.10%,178796 +2025-02-27,615.87000,617.08000,603.80000,605.41000,605.41000,-1.79%,228288 +2025-02-28,606.79000,611.01300,601.02000,608.43000,608.43000,0.50%,325548 +2025-03-03,612.16000,619.24000,603.61000,606.39000,606.39000,-0.34%,313036 +2025-03-04,605.27000,621.92000,597.23000,617.30000,617.30000,1.80%,396855 +2025-03-05,612.42000,626.56000,612.42000,625.14000,625.14000,1.27%,251177 +2025-03-06,617.28000,622.34000,604.70500,606.94000,606.94000,-2.91%,331269 +2025-03-07,601.23000,612.62000,567.31500,588.01000,588.01000,-3.12%,431860 +2025-03-10,581.78000,583.24000,563.35000,571.26000,571.26000,-2.85%,315279 +2025-03-11,572.49000,573.01000,562.83300,565.22000,565.22000,-1.06%,399423 +2025-03-12,571.59000,580.70000,565.04000,568.70000,568.70000,0.62%,244915 +2025-03-13,563.99000,565.76500,552.27000,553.41000,553.41000,-2.69%,312697 +2025-03-14,558.92000,563.96000,555.28000,563.38000,563.38000,1.80%,290617 +2025-03-17,562.18000,579.95000,558.27500,574.57000,574.57000,1.99%,243249 +2025-03-18,572.24000,576.95000,567.80000,574.67000,574.67000,0.02%,270722 +2025-03-19,574.67000,581.50500,572.95000,578.05000,578.05000,0.59%,238593 +2025-03-20,575.00000,575.00000,565.64000,568.97000,568.97000,-1.57%,215867 +2025-03-21,562.80000,566.73000,557.98000,566.39000,566.39000,-0.45%,407725 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/UBER-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/UBER-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0b51b81b3345586b8da86e100d492bf0778826a8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/UBER-history.csv @@ -0,0 +1,1475 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2019-05-13,38.79000,39.24000,36.08000,37.10000,37.10000,-10.75%,79442420 +2019-05-14,38.31000,39.96000,36.85000,39.96000,39.96000,7.71%,46661147 +2019-05-15,39.37000,41.88000,38.95000,41.29000,41.29000,3.33%,36086065 +2019-05-16,41.48000,44.06000,41.25000,43.00000,43.00000,4.14%,38115524 +2019-05-17,41.98000,43.29000,41.27000,41.91000,41.91000,-2.53%,20225687 +2019-05-20,41.19000,41.68000,39.46000,41.59000,41.59000,-0.76%,29222330 +2019-05-21,42.00000,42.24000,41.25000,41.50000,41.50000,-0.22%,10802851 +2019-05-22,41.05000,41.28000,40.50000,41.25000,41.25000,-0.60%,9089469 +2019-05-23,40.80000,41.09000,40.02000,40.47000,40.47000,-1.89%,11119870 +2019-05-24,41.28000,41.51000,40.50000,41.51000,41.51000,2.57%,8786751 +2019-05-28,41.70000,41.80000,40.60000,40.95000,40.95000,-1.35%,13391605 +2019-05-29,40.52000,40.71000,39.14700,39.94000,39.94000,-2.47%,14060447 +2019-05-30,40.07000,40.38000,39.50000,39.80000,39.80000,-0.35%,26451864 +2019-05-31,41.15000,41.57000,39.41000,40.41000,40.41000,1.53%,23209848 +2019-06-03,40.74400,41.85000,40.24000,41.25000,41.25000,2.08%,16605261 +2019-06-04,42.56000,42.88000,40.70000,42.75000,42.75000,3.64%,23432141 +2019-06-05,42.87000,45.66000,42.50000,45.00000,45.00000,5.26%,28609604 +2019-06-06,45.00000,45.75000,44.28000,44.92000,44.92000,-0.18%,16403691 +2019-06-07,44.92000,45.67000,44.13000,44.16000,44.16000,-1.69%,12654670 +2019-06-10,44.02000,44.59000,42.53000,42.61000,42.61000,-3.51%,11618701 +2019-06-11,43.22000,43.65000,41.80000,42.45000,42.45000,-0.38%,9095044 +2019-06-12,42.52000,42.65000,41.71000,42.17000,42.17000,-0.66%,5965250 +2019-06-13,43.05000,44.35000,42.80000,44.31000,44.31000,5.07%,10178935 +2019-06-14,44.75000,44.80000,43.11000,43.23000,43.23000,-2.44%,7902223 +2019-06-17,43.28000,44.07900,42.93000,43.78000,43.78000,1.27%,6557589 +2019-06-18,44.30000,44.89000,43.75000,43.86000,43.86000,0.18%,7313602 +2019-06-19,44.46000,45.50000,43.95000,44.86000,44.86000,2.28%,10331520 +2019-06-20,45.03000,45.29000,43.51000,43.86000,43.86000,-2.23%,9567367 +2019-06-21,43.85000,44.14000,43.38000,44.00000,44.00000,0.32%,4973987 +2019-06-24,44.00000,44.07000,42.82000,43.09000,43.09000,-2.07%,5985052 +2019-06-25,43.28000,43.79000,42.44300,43.09000,43.09000,,5755107 +2019-06-26,43.25000,43.40000,42.36000,42.50000,42.50000,-1.37%,8109056 +2019-06-27,43.35000,45.30000,43.20000,45.13000,45.13000,6.19%,20155079 +2019-06-28,45.10000,47.08000,45.08000,46.38000,46.38000,2.77%,28657002 +2019-07-01,46.98000,47.04000,44.06000,44.27000,44.27000,-4.55%,17739998 +2019-07-02,44.55000,44.68000,43.75000,44.00000,44.00000,-0.61%,11881274 +2019-07-03,44.00000,44.46000,43.79000,44.23000,44.23000,0.52%,3380003 +2019-07-05,44.31000,44.55000,43.01000,43.53000,43.53000,-1.58%,8239452 +2019-07-08,43.59000,43.85000,42.75000,42.95000,42.95000,-1.33%,9304101 +2019-07-09,43.18000,44.23000,42.98000,44.20000,44.20000,2.91%,5251564 +2019-07-10,44.48000,44.80000,43.56000,43.70000,43.70000,-1.13%,9746505 +2019-07-11,44.10000,44.29000,43.31000,43.99000,43.99000,0.66%,8050856 +2019-07-12,44.16000,44.24000,43.39000,43.99000,43.99000,,8760526 +2019-07-15,44.20000,44.70000,43.97000,44.53000,44.53000,1.23%,5811160 +2019-07-16,44.60000,44.98000,44.02000,44.13000,44.13000,-0.90%,5613321 +2019-07-17,44.06000,44.35000,43.52000,43.62000,43.62000,-1.16%,5854149 +2019-07-18,43.50000,43.85000,43.19000,43.71000,43.71000,0.21%,4123615 +2019-07-19,43.90000,44.08600,43.16000,43.18000,43.18000,-1.21%,4021018 +2019-07-22,43.25000,43.72000,43.01000,43.69000,43.69000,1.18%,3822276 +2019-07-23,43.75000,44.31000,43.11000,43.36000,43.36000,-0.76%,5110090 +2019-07-24,43.36000,43.87000,43.36000,43.76000,43.76000,0.92%,3775677 +2019-07-25,43.72000,43.96000,43.21000,43.40000,43.40000,-0.82%,4411991 +2019-07-26,43.42000,44.96000,43.39000,44.52000,44.52000,2.58%,7598828 +2019-07-29,45.00000,45.62700,43.12000,43.88000,43.88000,-1.44%,8652204 +2019-07-30,43.71000,43.74000,42.49000,42.59000,42.59000,-2.94%,7686342 +2019-07-31,42.60000,42.98000,41.84000,42.14000,42.14000,-1.06%,5970774 +2019-08-01,42.14000,42.53600,41.00000,41.31000,41.31000,-1.97%,7349740 +2019-08-02,41.03000,41.06000,39.95000,40.40000,40.40000,-2.20%,8225677 +2019-08-05,39.35000,39.42000,38.43300,39.05000,39.05000,-3.34%,9799269 +2019-08-06,39.68000,40.80800,38.36000,39.15000,39.15000,0.26%,8570273 +2019-08-07,39.06000,39.99000,38.32000,39.70000,39.70000,1.40%,8896039 +2019-08-08,41.98000,43.00000,41.25000,42.97000,42.97000,8.24%,29610463 +2019-08-09,39.56000,40.68000,38.71000,40.05000,40.05000,-6.80%,35138775 +2019-08-12,39.83000,39.95000,37.00000,37.00000,37.00000,-7.62%,25890804 +2019-08-13,37.00000,37.46000,36.12000,36.45000,36.45000,-1.49%,19031422 +2019-08-14,36.00000,36.30000,33.36000,33.96000,33.96000,-6.83%,24481636 +2019-08-15,34.52000,34.55000,32.92000,33.22000,33.22000,-2.18%,13265793 +2019-08-16,33.46000,35.48000,33.40000,35.23000,35.23000,6.05%,13883152 +2019-08-19,35.53000,35.80000,34.37000,34.61000,34.61000,-1.76%,10853126 +2019-08-20,34.48000,36.07000,34.39000,35.29000,35.29000,1.96%,10766387 +2019-08-21,35.50000,35.83000,34.75000,34.91000,34.91000,-1.08%,7949074 +2019-08-22,34.80000,34.91000,33.52000,34.00000,34.00000,-2.61%,8516485 +2019-08-23,33.65000,34.23000,33.12000,33.43000,33.43000,-1.68%,8186706 +2019-08-26,33.67000,33.83000,33.06000,33.31000,33.31000,-0.36%,5669714 +2019-08-27,33.69000,34.24000,32.98000,33.11000,33.11000,-0.60%,6596129 +2019-08-28,32.56000,33.05000,32.26000,32.59000,32.59000,-1.57%,6251800 +2019-08-29,32.90000,33.30000,32.60000,32.76000,32.76000,0.52%,5811175 +2019-08-30,33.00000,33.13000,32.04000,32.57000,32.57000,-0.58%,6634224 +2019-09-03,32.10000,32.53000,30.66500,30.70000,30.70000,-5.74%,12180380 +2019-09-04,30.91000,32.36000,30.85000,31.99000,31.99000,4.20%,10361778 +2019-09-05,32.33000,33.03000,32.25000,32.51000,32.51000,1.63%,7936141 +2019-09-06,32.71000,32.74000,31.41000,31.86000,31.86000,-2.00%,7029647 +2019-09-09,32.05000,32.39000,31.46000,32.24000,32.24000,1.19%,7442584 +2019-09-10,32.00000,33.74000,31.65000,33.51000,33.51000,3.94%,10801078 +2019-09-11,33.38000,35.14000,33.02000,34.00000,34.00000,1.46%,14686189 +2019-09-12,34.14000,34.48600,33.33000,34.07000,34.07000,0.21%,7732741 +2019-09-13,34.25000,34.43500,32.94000,33.25000,33.25000,-2.41%,9424110 +2019-09-16,33.60000,34.80000,33.47000,34.43000,34.43000,3.55%,7957773 +2019-09-17,34.75000,34.75000,33.55000,34.29000,34.29000,-0.41%,5587663 +2019-09-18,34.35000,34.89000,33.75000,34.26000,34.26000,-0.09%,6624182 +2019-09-19,34.20000,34.64000,33.68000,33.82000,33.82000,-1.28%,6883131 +2019-09-20,33.98000,34.21700,32.50000,32.60000,32.60000,-3.61%,12019322 +2019-09-23,32.52000,33.01000,32.06000,33.00000,33.00000,1.23%,5518477 +2019-09-24,33.00000,33.14500,31.01000,31.30000,31.30000,-5.15%,10619428 +2019-09-25,31.27000,31.72000,30.76000,31.68000,31.68000,1.21%,7877219 +2019-09-26,31.72000,32.13000,31.13000,31.57000,31.57000,-0.35%,6061897 +2019-09-27,31.71000,31.90000,30.13000,30.29000,30.29000,-4.05%,11872338 +2019-09-30,30.40000,30.73500,30.17000,30.47000,30.47000,0.59%,5016791 +2019-10-01,30.37000,30.51000,28.65000,29.15000,29.15000,-4.33%,13432250 +2019-10-02,28.67000,29.55000,28.31000,29.00000,29.00000,-0.51%,9367609 +2019-10-03,28.97000,29.88000,28.52000,29.72000,29.72000,2.48%,9459343 +2019-10-04,29.90000,30.18000,28.90000,29.67000,29.67000,-0.17%,8632493 +2019-10-07,30.60000,30.75000,29.83000,30.37000,30.37000,2.36%,10144841 +2019-10-08,30.01000,30.15000,29.17000,29.28000,29.28000,-3.59%,7792658 +2019-10-09,29.62000,29.62000,28.81000,29.07000,29.07000,-0.72%,7127738 +2019-10-10,29.21000,29.28000,28.58000,28.87000,28.87000,-0.69%,7776421 +2019-10-11,28.95000,30.40000,28.94000,30.13000,30.13000,4.36%,10292793 +2019-10-14,30.22000,31.54000,29.81900,31.12000,31.12000,3.29%,7965440 +2019-10-15,31.20000,32.17000,31.19500,32.00000,32.00000,2.83%,7903860 +2019-10-16,31.80000,32.38000,31.43800,31.87000,31.87000,-0.41%,7799878 +2019-10-17,31.80000,32.93000,31.45000,32.62000,32.62000,2.35%,7238010 +2019-10-18,32.55000,32.66000,31.27000,32.06000,32.06000,-1.72%,8073092 +2019-10-21,31.95000,32.28300,31.18500,31.41000,31.41000,-2.03%,7226900 +2019-10-22,31.41000,33.89000,30.22000,32.53000,32.53000,3.57%,19242183 +2019-10-23,32.87000,33.27000,32.17000,33.05000,33.05000,1.60%,6833480 +2019-10-24,33.00000,33.42000,32.51000,33.28000,33.28000,0.70%,6789028 +2019-10-25,33.20000,33.48000,32.61000,32.71000,32.71000,-1.71%,8102136 +2019-10-28,32.90000,33.35500,32.50000,33.22000,33.22000,1.56%,7586889 +2019-10-29,32.37000,32.92000,31.81500,32.42000,32.42000,-2.41%,9338079 +2019-10-30,32.51000,33.80000,32.11000,33.75000,33.75000,4.10%,10837750 +2019-10-31,33.23000,33.36000,31.26000,31.50000,31.50000,-6.67%,16124616 +2019-11-01,31.45000,31.70000,30.74100,31.37000,31.37000,-0.41%,10449315 +2019-11-04,31.45000,31.75000,30.12000,31.08000,31.08000,-0.92%,31914952 +2019-11-05,29.13000,29.30000,27.97000,28.02000,28.02000,-9.85%,52114741 +2019-11-06,26.06000,27.55000,25.58000,26.94000,26.94000,-3.85%,133538940 +2019-11-07,26.80000,27.42000,26.45000,27.38000,27.38000,1.63%,65927562 +2019-11-08,27.48000,27.62000,26.91500,27.01000,27.01000,-1.35%,45253607 +2019-11-11,27.03000,27.21000,26.23000,27.14000,27.14000,0.48%,41402436 +2019-11-12,27.38000,27.66000,26.66000,26.70000,26.70000,-1.62%,37070405 +2019-11-13,26.47000,26.82000,26.14000,26.71000,26.71000,0.04%,34502521 +2019-11-14,26.80000,26.86000,25.66500,25.99000,25.99000,-2.70%,28001419 +2019-11-15,26.18000,26.80000,25.95500,26.79000,26.79000,3.08%,41368595 +2019-11-18,26.80000,27.00000,26.30000,26.75000,26.75000,-0.15%,37295414 +2019-11-19,26.77000,27.22000,26.61000,27.05000,27.05000,1.12%,34097549 +2019-11-20,27.06000,28.40000,26.94500,28.03000,28.03000,3.62%,54015857 +2019-11-21,28.67000,29.60000,28.50000,29.46000,29.46000,5.10%,54604950 +2019-11-22,29.84000,30.13000,29.21000,29.56000,29.56000,0.34%,44372625 +2019-11-25,28.69000,29.60000,28.38000,29.11000,29.11000,-1.52%,37476153 +2019-11-26,29.49000,30.15000,29.36000,29.53000,29.53000,1.44%,29625401 +2019-11-27,29.42000,29.59000,28.88000,29.49000,29.49000,-0.14%,22421386 +2019-11-29,29.41000,29.85000,29.25000,29.60000,29.60000,0.37%,8115145 +2019-12-02,29.32000,29.52500,28.70000,28.98000,28.98000,-2.09%,17410719 +2019-12-03,28.20000,29.33000,28.15000,29.02000,29.02000,0.14%,25386704 +2019-12-04,29.10000,29.20000,28.70000,29.06000,29.06000,0.14%,22523220 +2019-12-05,28.94000,28.99000,28.18000,28.65000,28.65000,-1.41%,22502931 +2019-12-06,28.40000,28.92500,27.80000,27.86000,27.86000,-2.76%,33130395 +2019-12-09,27.96000,28.36000,27.68000,27.68000,27.68000,-0.65%,20977226 +2019-12-10,27.73000,27.99300,27.60500,27.89000,27.89000,0.76%,23602339 +2019-12-11,27.99000,28.54500,27.85000,28.42000,28.42000,1.90%,23234481 +2019-12-12,28.29000,28.75000,28.19000,28.69000,28.69000,0.95%,23569671 +2019-12-13,28.58000,28.84000,28.27000,28.49000,28.49000,-0.70%,25431469 +2019-12-16,29.11000,30.13000,29.10000,30.05000,30.05000,5.48%,57368662 +2019-12-17,30.37000,30.42000,29.53000,29.75000,29.75000,-1.00%,38247979 +2019-12-18,29.62000,30.14000,29.34000,30.13000,30.13000,1.28%,35374338 +2019-12-19,29.84000,30.17000,29.53000,29.99000,29.99000,-0.46%,33799359 +2019-12-20,30.10000,31.03000,29.85000,30.45000,30.45000,1.53%,95454828 +2019-12-23,30.49000,30.94000,29.83000,30.33000,30.33000,-0.39%,31208559 +2019-12-24,30.33000,30.84000,30.11000,30.44000,30.44000,0.36%,12938593 +2019-12-26,30.47000,30.79000,30.03000,30.67000,30.67000,0.76%,22199840 +2019-12-27,30.80000,31.06000,30.17000,30.17000,30.17000,-1.63%,18461904 +2019-12-30,30.13000,30.20000,29.35000,29.74000,29.74000,-1.43%,18806151 +2019-12-31,29.11000,29.95000,28.90000,29.74000,29.74000,,16228113 +2020-01-02,29.94000,31.00000,29.79000,30.99000,30.99000,4.20%,20577141 +2020-01-03,30.62000,31.43000,30.48000,31.37000,31.37000,1.23%,18822047 +2020-01-06,31.01000,32.06000,31.00000,31.58000,31.58000,0.67%,21203179 +2020-01-07,31.79000,32.84000,31.36000,32.81000,32.81000,3.89%,30125807 +2020-01-08,32.73000,34.52000,32.46000,33.93000,33.93000,3.41%,43944447 +2020-01-09,34.45000,34.47000,33.22000,33.97000,33.97000,0.12%,29385462 +2020-01-10,34.08000,34.99000,33.83500,34.01000,34.01000,0.12%,34266147 +2020-01-13,34.29000,34.34000,33.55000,34.14000,34.14000,0.38%,16915147 +2020-01-14,34.20000,35.02000,33.92000,34.84000,34.84000,2.05%,26018863 +2020-01-15,34.90000,35.14900,34.51000,35.01000,35.01000,0.49%,20746402 +2020-01-16,35.03000,35.06000,34.18000,34.68000,34.68000,-0.94%,21952988 +2020-01-17,34.97000,35.25000,34.65000,35.13000,35.13000,1.30%,16917931 +2020-01-21,35.50000,37.80000,35.41000,37.60000,37.60000,7.03%,48679743 +2020-01-22,37.94000,37.94000,36.92000,37.04000,37.04000,-1.49%,29751282 +2020-01-23,36.97000,37.95000,36.72500,37.40000,37.40000,0.97%,21350139 +2020-01-24,37.50000,37.66500,36.25000,36.80000,36.80000,-1.60%,21590367 +2020-01-27,35.23000,36.65000,34.19000,36.30000,36.30000,-1.36%,18809777 +2020-01-28,37.14000,37.33000,36.04000,37.01000,37.01000,1.96%,28956988 +2020-01-29,36.98000,37.56500,36.80000,36.99000,36.99000,-0.05%,16862482 +2020-01-30,36.82000,37.13200,35.95000,36.68000,36.68000,-0.84%,22819624 +2020-01-31,37.00000,37.04000,35.69000,36.29000,36.29000,-1.06%,21542533 +2020-02-03,36.75000,37.64000,36.53000,37.59000,37.59000,3.58%,23508013 +2020-02-04,37.87000,38.99000,37.26000,38.53000,38.53000,2.50%,32395798 +2020-02-05,38.89000,38.97000,36.73500,36.81000,36.81000,-4.46%,38376359 +2020-02-06,37.30000,37.39000,36.73000,37.09000,37.09000,0.76%,51692672 +2020-02-07,39.98000,41.00000,38.86000,40.63000,40.63000,9.54%,112227151 +2020-02-10,40.65000,41.34000,39.96000,40.01000,40.01000,-1.53%,60598515 +2020-02-11,40.25000,41.46500,40.05000,41.27000,41.27000,3.15%,33815421 +2020-02-12,41.50000,41.86000,41.06500,41.25000,41.25000,-0.05%,26356665 +2020-02-13,40.93000,41.55000,40.00000,40.09000,40.09000,-2.81%,23825097 +2020-02-14,40.02000,40.31000,38.70000,39.66000,39.66000,-1.07%,31982524 +2020-02-18,39.49000,40.27000,39.45000,40.18000,40.18000,1.31%,22149337 +2020-02-19,40.42000,41.23000,40.11500,41.05000,41.05000,2.17%,23262355 +2020-02-20,41.00000,41.19000,39.85000,40.92000,40.92000,-0.32%,25424555 +2020-02-21,40.89000,40.89000,40.05000,40.72000,40.72000,-0.49%,20595487 +2020-02-24,38.21000,39.14000,37.75000,38.31000,38.31000,-5.92%,37065964 +2020-02-25,38.90000,39.15000,35.50000,35.89000,35.89000,-6.32%,49225946 +2020-02-26,35.53000,36.16500,33.89000,34.45000,34.45000,-4.01%,44051428 +2020-02-27,32.03000,34.16000,30.67000,32.45000,32.45000,-5.81%,66508155 +2020-02-28,31.81000,34.29000,31.00000,33.87000,33.87000,4.38%,52040185 +2020-03-02,34.05000,34.08000,31.74000,32.85000,32.85000,-3.01%,46608585 +2020-03-03,34.02000,34.18000,31.90000,33.04000,33.04000,0.58%,35155000 +2020-03-04,33.93000,35.34000,32.28000,34.53000,34.53000,4.51%,44710637 +2020-03-05,33.47000,33.57000,31.97000,32.21000,32.21000,-6.72%,32731840 +2020-03-06,31.23000,32.41000,30.45000,31.68000,31.68000,-1.65%,34789937 +2020-03-09,28.50000,30.32000,28.15000,28.17000,28.17000,-11.08%,37236153 +2020-03-10,29.47000,29.86000,27.00000,28.97000,28.97000,2.84%,36270126 +2020-03-11,27.91000,28.14000,25.61000,26.24000,26.24000,-9.42%,43058814 +2020-03-12,23.26000,24.69000,22.11000,22.61000,22.61000,-13.83%,53895194 +2020-03-13,24.01000,24.81000,21.13000,22.60000,22.60000,-0.04%,53690849 +2020-03-16,20.15000,21.49000,19.10000,20.29000,20.29000,-10.22%,56866479 +2020-03-17,20.18000,20.31000,18.01000,18.91000,18.91000,-6.80%,59930692 +2020-03-18,17.76000,17.80000,13.71000,14.82000,14.82000,-21.63%,78112230 +2020-03-19,15.96000,21.26000,15.70000,20.49000,20.49000,38.26%,83667577 +2020-03-20,22.53000,23.89000,20.61000,21.33000,21.33000,4.10%,76438637 +2020-03-23,21.07000,22.73000,19.73000,22.40000,22.40000,5.02%,47716018 +2020-03-24,24.41000,26.84000,23.59000,26.39000,26.39000,17.81%,58375504 +2020-03-25,26.18000,28.45000,25.31000,26.19000,26.19000,-0.76%,52437472 +2020-03-26,26.60000,28.44000,25.78000,28.12000,28.12000,7.37%,41329026 +2020-03-27,25.82000,28.03000,25.07000,27.28000,27.28000,-2.99%,40248566 +2020-03-30,26.33000,28.39000,25.31000,27.83000,27.83000,2.02%,37712465 +2020-03-31,27.75000,28.25000,26.92000,27.92000,27.92000,0.32%,43010169 +2020-04-01,26.50000,26.76700,24.81000,25.42000,25.42000,-8.95%,38443790 +2020-04-02,25.01000,25.20000,23.00000,23.68000,23.68000,-6.85%,35810055 +2020-04-03,23.73000,23.79000,21.67000,22.82000,22.82000,-3.63%,40545236 +2020-04-06,24.13000,26.09000,23.93000,25.99000,25.99000,13.89%,34662085 +2020-04-07,27.95000,28.11000,25.50000,25.74000,25.74000,-0.96%,36396389 +2020-04-08,26.00000,27.87800,25.79000,26.94000,26.94000,4.66%,36136372 +2020-04-09,27.88000,28.89000,26.46000,27.11000,27.11000,0.63%,36154240 +2020-04-13,27.04000,28.08000,26.47000,27.99000,27.99000,3.25%,24653803 +2020-04-14,28.00000,28.77000,27.01300,27.75000,27.75000,-0.86%,32605391 +2020-04-15,26.82000,27.79000,26.44000,27.41000,27.41000,-1.23%,18689359 +2020-04-16,27.21000,28.05000,26.46000,27.03000,27.03000,-1.39%,23550290 +2020-04-17,28.69000,28.79000,27.26000,28.00000,28.00000,3.59%,34116449 +2020-04-20,27.07000,28.76000,26.90000,28.19000,28.19000,0.68%,32191321 +2020-04-21,27.50000,28.15000,26.60000,27.19000,27.19000,-3.55%,20955917 +2020-04-22,27.97000,28.56000,27.51000,28.24000,28.24000,3.86%,21198728 +2020-04-23,28.75000,29.25000,28.24100,28.33000,28.33000,0.32%,26972536 +2020-04-24,28.51000,29.59000,28.14000,29.49000,29.49000,4.09%,20634779 +2020-04-27,29.74000,30.49000,29.41100,30.08000,30.08000,2.00%,31688505 +2020-04-28,31.00000,31.83000,29.36000,30.12000,30.12000,0.13%,27368674 +2020-04-29,31.00000,32.00000,30.33000,31.37000,31.37000,4.15%,28267855 +2020-04-30,30.50000,31.05000,29.75000,30.27000,30.27000,-3.51%,20052152 +2020-05-01,29.13000,29.72000,28.32500,28.39000,28.39000,-6.21%,19277221 +2020-05-04,27.56000,28.07000,26.58000,27.42000,27.42000,-3.42%,23392179 +2020-05-05,28.25000,28.90900,27.44000,28.07000,28.07000,2.37%,30709331 +2020-05-06,27.50000,28.06000,26.81000,27.82000,27.82000,-0.89%,30817967 +2020-05-07,29.60000,31.65000,29.58000,30.93000,30.93000,11.18%,61373135 +2020-05-08,32.59000,33.30000,31.64000,32.79000,32.79000,6.01%,69503890 +2020-05-11,31.98000,32.38500,31.41000,31.64000,31.64000,-3.51%,26397689 +2020-05-12,31.42000,34.45000,30.41000,32.40000,32.40000,2.40%,89478295 +2020-05-13,32.30000,33.06000,30.83000,33.02000,33.02000,1.91%,47238772 +2020-05-14,32.54000,33.04000,31.24000,32.79000,32.79000,-0.70%,32893997 +2020-05-15,32.26000,32.89000,31.59000,32.47000,32.47000,-0.98%,25940271 +2020-05-18,33.70000,36.00000,32.99000,33.62000,33.62000,3.54%,47534517 +2020-05-19,33.68000,34.00000,32.86000,33.40000,33.40000,-0.65%,20207419 +2020-05-20,34.12000,34.77000,33.82000,34.48000,34.48000,3.23%,21367162 +2020-05-21,34.45000,35.01000,33.47000,34.26000,34.26000,-0.64%,24061237 +2020-05-22,34.15000,34.93000,33.57000,34.83000,34.83000,1.66%,18649925 +2020-05-26,35.97000,36.00000,34.50000,34.56000,34.56000,-0.78%,23470336 +2020-05-27,34.42000,35.00000,33.10000,34.88000,34.88000,0.93%,27498754 +2020-05-28,34.90000,35.10000,33.82000,34.15000,34.15000,-2.09%,21951794 +2020-05-29,34.18000,36.45000,34.00000,36.32000,36.32000,6.35%,72392655 +2020-06-01,35.64000,36.39000,35.16000,35.82000,35.82000,-1.38%,21864639 +2020-06-02,36.16000,36.42000,35.26000,35.81000,35.81000,-0.03%,19298977 +2020-06-03,36.20000,37.36800,36.14000,36.75000,36.75000,2.62%,23036246 +2020-06-04,36.42000,37.30000,36.28000,36.43000,36.43000,-0.87%,17414762 +2020-06-05,37.53000,38.78300,36.92000,37.21000,37.21000,2.14%,30381586 +2020-06-08,37.87000,37.90000,36.09000,37.08000,37.08000,-0.35%,30084684 +2020-06-09,36.70000,37.33000,36.25000,36.59000,36.59000,-1.32%,15102018 +2020-06-10,36.69000,36.80000,34.26500,34.83000,34.83000,-4.81%,43386033 +2020-06-11,32.63000,33.24500,30.89000,31.10000,31.10000,-10.71%,45247910 +2020-06-12,32.73000,32.74000,31.04000,32.24000,32.24000,3.67%,27674516 +2020-06-15,31.16000,32.68000,31.02000,32.67000,32.67000,1.33%,21272930 +2020-06-16,34.00000,34.17000,32.43000,33.49000,33.49000,2.51%,21348885 +2020-06-17,33.50000,33.59500,33.01100,33.29000,33.29000,-0.60%,14818896 +2020-06-18,33.00000,33.44000,32.80000,33.40000,33.40000,0.33%,15482728 +2020-06-19,33.98000,34.02000,32.27000,32.30000,32.30000,-3.29%,29403288 +2020-06-22,32.43000,32.85000,31.43000,32.68000,32.68000,1.18%,17773684 +2020-06-23,32.88000,33.21000,32.59000,33.05000,33.05000,1.13%,13607285 +2020-06-24,32.75000,32.93000,30.45500,30.46000,30.46000,-7.84%,29435112 +2020-06-25,30.00000,30.85500,29.56000,30.58000,30.58000,0.39%,19126012 +2020-06-26,30.44000,30.44000,29.21000,29.61000,29.61000,-3.17%,46468389 +2020-06-29,29.51000,29.75000,28.39000,29.63000,29.63000,0.07%,20777200 +2020-06-30,30.83000,31.25000,30.13000,31.08000,31.08000,4.89%,21274600 +2020-07-01,30.96000,31.26000,30.16000,30.43000,30.43000,-2.09%,13604900 +2020-07-02,31.02000,31.57000,30.51000,30.68000,30.68000,0.82%,14968300 +2020-07-06,33.10000,33.20000,31.76000,32.52000,32.52000,6.00%,42347400 +2020-07-07,32.46000,33.56000,32.39000,32.82000,32.82000,0.92%,34835100 +2020-07-08,33.21000,33.97000,32.68000,33.93000,33.93000,3.38%,24582700 +2020-07-09,34.24000,34.46000,32.26000,33.15000,33.15000,-2.30%,25051600 +2020-07-10,33.14000,33.55000,32.65000,33.14000,33.14000,-0.03%,13623700 +2020-07-13,33.21000,33.60000,31.66000,31.72000,31.72000,-4.28%,19582000 +2020-07-14,31.35000,31.38000,30.48000,30.93000,30.93000,-2.49%,21714900 +2020-07-15,32.10000,32.97000,31.68000,32.81000,32.81000,6.08%,20971000 +2020-07-16,32.05000,32.59000,31.55000,32.35000,32.35000,-1.40%,11086300 +2020-07-17,32.58000,32.82000,31.85000,32.55000,32.55000,0.62%,13658700 +2020-07-20,32.48000,33.92500,32.35000,33.66000,33.66000,3.41%,16189121 +2020-07-21,34.16000,34.23000,32.53000,32.55000,32.55000,-3.30%,16892248 +2020-07-22,32.44000,32.88000,32.33000,32.66000,32.66000,0.34%,12128382 +2020-07-23,32.33000,33.02000,31.98300,32.17000,32.17000,-1.50%,12749770 +2020-07-24,31.74000,31.80000,30.47000,31.18000,31.18000,-3.08%,16896059 +2020-07-27,31.21000,31.60000,30.75000,30.99000,30.99000,-0.61%,10182302 +2020-07-28,30.79000,31.24000,30.35000,30.81000,30.81000,-0.58%,12977145 +2020-07-29,30.92000,31.26000,30.77000,31.02000,31.02000,0.68%,8215892 +2020-07-30,30.65000,30.68000,29.97000,30.24000,30.24000,-2.51%,13062912 +2020-07-31,30.40000,30.42000,29.78500,30.26000,30.26000,0.07%,16360999 +2020-08-03,30.24000,31.29500,30.06000,31.19000,31.19000,3.07%,17084299 +2020-08-04,31.17000,32.84500,31.17000,32.68000,32.68000,4.78%,21958142 +2020-08-05,33.10000,33.32000,32.50000,33.20000,33.20000,1.59%,17279011 +2020-08-06,33.27000,34.79500,33.21000,34.71000,34.71000,4.55%,38601493 +2020-08-07,33.09000,33.70000,32.45000,32.90000,32.90000,-5.21%,39071193 +2020-08-10,33.04000,33.18000,31.51000,32.27000,32.27000,-1.91%,21347585 +2020-08-11,31.66000,32.21000,30.65000,31.21000,31.21000,-3.28%,31569923 +2020-08-12,31.46000,32.22000,30.69000,30.84000,30.84000,-1.19%,23415151 +2020-08-13,30.52000,31.33000,30.32000,30.46000,30.46000,-1.23%,21976775 +2020-08-14,30.40000,30.49000,29.81500,29.99000,29.99000,-1.54%,17631632 +2020-08-17,30.05000,30.12000,29.14000,29.48000,29.48000,-1.70%,18433160 +2020-08-18,29.50000,30.46000,29.41000,30.08000,30.08000,2.04%,29398212 +2020-08-19,30.15000,30.34900,29.39000,29.42000,29.42000,-2.19%,14050333 +2020-08-20,29.13000,31.70000,28.48000,31.41000,31.41000,6.76%,56663347 +2020-08-21,31.39000,31.82000,30.71400,30.83000,30.83000,-1.85%,20216997 +2020-08-24,30.97000,31.30000,30.37000,31.04000,31.04000,0.68%,17406239 +2020-08-25,31.04000,31.19000,30.60000,31.19000,31.19000,0.48%,10056762 +2020-08-26,31.01000,32.71000,30.95000,32.30000,32.30000,3.56%,20599776 +2020-08-27,32.40000,33.07000,32.27000,32.80000,32.80000,1.55%,21306491 +2020-08-28,33.00000,33.94000,32.82000,33.80000,33.80000,3.05%,17833021 +2020-08-31,33.62000,33.92000,33.14000,33.63000,33.63000,-0.50%,14980621 +2020-09-01,33.45000,34.51000,33.14500,34.30000,34.30000,1.99%,16026170 +2020-09-02,34.21000,34.50500,33.29000,34.37000,34.37000,0.20%,16552685 +2020-09-03,34.08000,34.74000,32.95000,33.41000,33.41000,-2.79%,17288823 +2020-09-04,33.33000,33.65000,31.55000,33.24000,33.24000,-0.51%,17480617 +2020-09-08,32.36000,35.10000,32.16000,34.32000,34.32000,3.25%,33683493 +2020-09-09,34.11000,35.50000,34.11000,35.01000,35.01000,2.01%,22803536 +2020-09-10,35.20000,36.78000,35.19000,35.98000,35.98000,2.77%,35468315 +2020-09-11,36.30000,37.14500,36.25400,36.98000,36.98000,2.78%,27130921 +2020-09-14,37.10000,38.00000,37.08000,37.95000,37.95000,2.62%,28016041 +2020-09-15,37.95000,38.48000,37.27000,37.47000,37.47000,-1.26%,23532584 +2020-09-16,37.39000,38.52000,37.39000,37.66000,37.66000,0.51%,21786591 +2020-09-17,36.68000,37.44500,36.14000,37.06000,37.06000,-1.59%,23534828 +2020-09-18,37.15000,37.56500,36.39000,37.12000,37.12000,0.16%,68428610 +2020-09-21,35.86000,36.58000,35.12000,36.49000,36.49000,-1.70%,19100814 +2020-09-22,36.53000,36.55000,34.10000,34.40000,34.40000,-5.73%,28242763 +2020-09-23,34.45000,34.80500,33.40000,33.55000,33.55000,-2.47%,15796892 +2020-09-24,33.66000,34.00000,32.89000,33.35000,33.35000,-0.60%,16404055 +2020-09-25,33.20000,34.50000,33.20000,34.46000,34.46000,3.33%,10736298 +2020-09-28,35.80000,36.62500,35.26000,35.56000,35.56000,3.19%,22878432 +2020-09-29,35.56000,35.65000,34.59500,35.43000,35.43000,-0.37%,16503443 +2020-09-30,35.28000,36.50000,35.28000,36.48000,36.48000,2.96%,21386305 +2020-10-01,36.86000,37.82800,36.58000,37.14000,37.14000,1.81%,19187502 +2020-10-02,36.00000,37.99000,35.94000,37.72000,37.72000,1.56%,20123445 +2020-10-05,37.70000,38.00000,36.88000,37.14000,37.14000,-1.54%,13093069 +2020-10-06,37.17000,37.37000,36.04000,36.26000,36.26000,-2.37%,13074679 +2020-10-07,36.59000,37.11000,36.36500,36.78000,36.78000,1.43%,13782136 +2020-10-08,37.00000,37.83000,36.96000,37.34000,37.34000,1.52%,12212370 +2020-10-09,37.91000,38.35000,37.19000,37.27000,37.27000,-0.19%,13172028 +2020-10-12,37.56000,37.56000,36.17500,36.26000,36.26000,-2.71%,16569415 +2020-10-13,36.22000,36.23000,35.02000,35.56000,35.56000,-1.93%,15463089 +2020-10-14,35.69000,36.09000,35.07500,35.11000,35.11000,-1.27%,15402925 +2020-10-15,34.68000,34.81000,34.02000,34.26000,34.26000,-2.42%,15449850 +2020-10-16,34.78000,34.80000,33.61000,33.72000,33.72000,-1.58%,14904333 +2020-10-19,34.16000,34.59000,34.00000,34.22000,34.22000,1.48%,19278584 +2020-10-20,34.53000,36.76000,34.53000,36.31000,36.31000,6.11%,29820702 +2020-10-21,36.25000,36.25000,34.87500,35.20000,35.20000,-3.06%,19058727 +2020-10-22,35.42000,36.89000,34.91500,36.70000,36.70000,4.26%,14243611 +2020-10-23,36.50000,36.99000,35.92400,36.75000,36.75000,0.14%,15960599 +2020-10-26,36.50000,36.74000,35.12000,35.49000,35.49000,-3.43%,12511721 +2020-10-27,35.51000,35.70000,34.02000,34.16000,34.16000,-3.75%,13692117 +2020-10-28,33.62000,33.66000,32.90000,33.65000,33.65000,-1.49%,15787858 +2020-10-29,33.71000,34.93500,33.33000,34.06000,34.06000,1.22%,13735346 +2020-10-30,33.91000,34.39000,33.15500,33.41000,33.41000,-1.91%,13508512 +2020-11-02,34.15000,35.05000,34.06000,34.81000,34.81000,4.19%,18350453 +2020-11-03,35.27000,36.15000,35.15000,35.77000,35.77000,2.76%,16208783 +2020-11-04,40.66000,42.15000,39.00000,40.99000,40.99000,14.59%,101818168 +2020-11-05,40.33000,42.05000,40.01000,41.96000,41.96000,2.37%,34177623 +2020-11-06,42.09000,45.38000,41.62000,44.87000,44.87000,6.94%,57670672 +2020-11-09,48.01000,49.62000,47.30000,48.18000,48.18000,7.38%,61632340 +2020-11-10,46.74000,49.36000,46.04500,47.00000,47.00000,-2.45%,33079784 +2020-11-11,46.72000,47.52000,45.91000,46.23000,46.23000,-1.64%,19213685 +2020-11-12,45.39000,47.47000,45.05000,46.40000,46.40000,0.37%,16255467 +2020-11-13,47.11000,47.79000,45.93000,47.61000,47.61000,2.61%,15569906 +2020-11-16,48.74000,50.09000,48.48000,49.21000,49.21000,3.36%,29301713 +2020-11-17,48.72000,49.62000,48.50000,48.89000,48.89000,-0.65%,16638334 +2020-11-18,48.77000,49.95000,48.33000,49.11000,49.11000,0.45%,17783508 +2020-11-19,49.10000,49.91000,48.65000,49.26000,49.26000,0.31%,13480257 +2020-11-20,49.98000,50.75000,48.27000,48.43000,48.43000,-1.68%,17330366 +2020-11-23,48.66000,50.88000,48.51000,50.04000,50.04000,3.32%,17147060 +2020-11-24,50.62000,52.15000,50.48400,51.26000,51.26000,2.44%,16123767 +2020-11-25,51.27000,51.45000,49.92000,50.80000,50.80000,-0.90%,11641561 +2020-11-27,50.93000,51.19000,50.20000,50.72000,50.72000,-0.16%,8339157 +2020-11-30,50.22000,51.00500,48.53000,49.66000,49.66000,-2.09%,17221543 +2020-12-01,50.00000,51.41000,49.07000,49.63000,49.63000,-0.06%,19764751 +2020-12-02,49.26000,53.45000,48.53000,53.09000,53.09000,6.97%,30381462 +2020-12-03,53.30000,53.49000,52.12000,52.52000,52.52000,-1.07%,13122394 +2020-12-04,52.71000,54.86000,52.71000,54.86000,54.86000,4.46%,22207887 +2020-12-07,54.59000,54.87000,53.65000,53.80000,53.80000,-1.93%,13764431 +2020-12-08,52.40000,54.22000,52.35000,53.01000,53.01000,-1.47%,26167347 +2020-12-09,53.98000,56.02000,53.06000,53.79000,53.79000,1.47%,46777880 +2020-12-10,52.33000,54.62000,51.30000,54.35000,54.35000,1.04%,20207664 +2020-12-11,54.47000,55.02500,52.33000,52.63000,52.63000,-3.16%,16817870 +2020-12-14,53.27000,53.44000,51.24000,51.46000,51.46000,-2.22%,19048536 +2020-12-15,52.12000,52.82500,50.87000,51.00000,51.00000,-0.89%,17504739 +2020-12-16,51.18000,51.68000,50.29000,50.49000,50.49000,-1.00%,19577759 +2020-12-17,50.59000,51.30000,50.17000,50.63000,50.63000,0.28%,19688316 +2020-12-18,50.81000,50.95000,49.52000,50.62000,50.62000,-0.02%,24355167 +2020-12-21,49.00000,52.35000,48.79000,51.80000,51.80000,2.33%,23562858 +2020-12-22,52.11000,54.36000,51.92000,53.78000,53.78000,3.82%,23885275 +2020-12-23,53.80000,54.09000,52.99000,53.71000,53.71000,-0.13%,12671105 +2020-12-24,53.60000,53.62500,52.29000,52.88000,52.88000,-1.55%,6316761 +2020-12-28,53.02000,53.13000,51.56000,51.97000,51.97000,-1.72%,11987681 +2020-12-29,52.33000,52.99000,51.47000,52.27000,52.27000,0.58%,10140561 +2020-12-30,52.72000,53.85000,52.22000,53.15000,53.15000,1.68%,9518600 +2020-12-31,53.28000,53.28000,51.00000,51.00000,51.00000,-4.05%,13282786 +2021-01-04,52.22000,52.32000,49.63500,51.14000,51.14000,0.27%,17291804 +2021-01-05,51.00000,54.19000,50.76000,54.01000,54.01000,5.61%,21403169 +2021-01-06,53.31000,54.07000,52.00000,52.48000,52.48000,-2.83%,17738115 +2021-01-07,53.37000,56.25000,53.20000,56.13000,56.13000,6.96%,23737543 +2021-01-08,54.39500,54.79000,52.58000,53.28000,53.28000,-5.08%,37999442 +2021-01-11,53.11000,55.00000,52.99000,54.59000,54.59000,2.46%,23213840 +2021-01-12,55.50000,59.39000,55.00000,58.54000,58.54000,7.24%,52055609 +2021-01-13,58.54000,59.88000,57.53000,59.40000,59.40000,1.47%,24178501 +2021-01-14,60.00000,60.03000,56.70000,56.91000,56.91000,-4.19%,26561002 +2021-01-15,57.49000,57.90000,55.00000,55.52000,55.52000,-2.44%,23708804 +2021-01-19,56.39000,56.84200,55.00000,56.30000,56.30000,1.40%,16953659 +2021-01-20,57.00000,57.98000,55.47000,56.38000,56.38000,0.14%,16904343 +2021-01-21,56.57000,57.00000,55.31400,55.79000,55.79000,-1.05%,13432029 +2021-01-22,55.25000,55.47000,54.01000,54.31000,54.31000,-2.65%,19570506 +2021-01-25,54.50000,54.52000,49.65000,54.29000,54.29000,-0.04%,40890094 +2021-01-26,54.62000,55.52000,51.53000,51.92000,51.92000,-4.37%,25677017 +2021-01-27,49.97000,50.86000,47.15000,48.11000,48.11000,-7.34%,33283424 +2021-01-28,50.12000,52.52000,49.88000,51.58000,51.58000,7.21%,28114698 +2021-01-29,50.63000,51.49000,49.63500,50.93000,50.93000,-1.26%,18743234 +2021-02-01,52.12000,52.90000,51.35000,52.76000,52.76000,3.59%,15570904 +2021-02-02,55.11000,58.03000,54.89000,56.46000,56.46000,7.01%,29966896 +2021-02-03,57.87000,58.13000,56.74000,57.12000,57.12000,1.17%,13519011 +2021-02-04,56.45000,57.85000,56.11000,57.85000,57.85000,1.28%,13847255 +2021-02-05,58.16000,58.70800,57.37000,58.58000,58.58000,1.26%,15729172 +2021-02-08,59.70000,60.11000,58.69000,59.29000,59.29000,1.21%,18410638 +2021-02-09,58.91000,61.06000,58.62000,59.61000,59.61000,0.54%,22435533 +2021-02-10,62.00000,63.50000,60.80000,63.18000,63.18000,5.99%,33592908 +2021-02-11,63.25000,64.05000,60.39500,60.71000,60.71000,-3.91%,41363413 +2021-02-12,60.12000,60.93000,59.31500,60.63000,60.63000,-0.13%,14607832 +2021-02-16,61.02000,61.31000,59.84000,60.52000,60.52000,-0.18%,15413075 +2021-02-17,60.33000,60.95000,58.95000,60.81000,60.81000,0.48%,12382652 +2021-02-18,60.00000,60.29000,58.23000,59.00000,59.00000,-2.98%,15135647 +2021-02-19,58.36000,60.45700,58.11300,58.39000,58.39000,-1.03%,28097000 +2021-02-22,57.76000,58.10000,54.81600,55.31000,55.31000,-5.27%,25471783 +2021-02-23,53.50000,56.37000,51.89000,56.00000,56.00000,1.25%,23947540 +2021-02-24,54.95000,55.15000,53.66000,53.91000,53.91000,-3.73%,24626966 +2021-02-25,54.58000,54.60000,50.86000,51.45000,51.45000,-4.56%,26926862 +2021-02-26,52.07000,52.75000,50.61000,51.75000,51.75000,0.58%,16147421 +2021-03-01,53.67000,54.76000,53.30000,54.40000,54.40000,5.12%,18481137 +2021-03-02,55.54000,55.62000,54.18900,54.65000,54.65000,0.46%,15199537 +2021-03-03,55.93000,57.80000,54.65000,56.11000,56.11000,2.67%,28485381 +2021-03-04,55.75000,57.16000,51.61000,53.07000,53.07000,-5.42%,27409574 +2021-03-05,54.28000,55.83000,50.81000,55.54000,55.54000,4.65%,31576175 +2021-03-08,55.50000,56.45000,52.89000,53.20000,53.20000,-4.21%,19912065 +2021-03-09,56.00000,56.15000,54.72000,55.25000,55.25000,3.85%,17192937 +2021-03-10,57.21000,58.90000,56.27000,57.68000,57.68000,4.40%,27997015 +2021-03-11,58.80000,59.48000,58.22000,58.95000,58.95000,2.20%,17293752 +2021-03-12,58.97000,60.59000,57.62000,60.35000,60.35000,2.37%,14839307 +2021-03-15,60.35000,60.53000,59.12000,60.19000,60.19000,-0.27%,14993629 +2021-03-16,59.99000,61.02000,58.38000,58.85000,58.85000,-2.23%,12885725 +2021-03-17,57.07000,57.57000,55.54000,56.36000,56.36000,-4.23%,25509926 +2021-03-18,56.63000,57.48000,55.21000,55.69000,55.69000,-1.19%,15742985 +2021-03-19,55.48000,57.18000,54.34000,57.08000,57.08000,2.50%,17396297 +2021-03-22,57.25000,57.61000,55.47000,55.69000,55.69000,-2.44%,14149412 +2021-03-23,55.63000,55.63000,53.11000,53.49000,53.49000,-3.95%,14513457 +2021-03-24,54.46000,54.96000,52.54000,52.57000,52.57000,-1.72%,13700843 +2021-03-25,52.00000,54.28000,51.80000,53.89000,53.89000,2.51%,13210740 +2021-03-26,54.41000,55.25000,53.52000,54.71000,54.71000,1.52%,13528233 +2021-03-29,54.80000,54.80000,52.85000,53.35000,53.35000,-2.49%,9724766 +2021-03-30,52.99000,54.12000,52.64000,53.46000,53.46000,0.21%,9497186 +2021-03-31,53.96000,55.18000,53.58000,54.51000,54.51000,1.96%,14760464 +2021-04-01,55.61000,57.63000,54.81000,57.60000,57.60000,5.67%,18703397 +2021-04-05,58.10000,58.42000,56.64000,57.40000,57.40000,-0.35%,13490249 +2021-04-06,57.34000,58.99000,57.16000,58.05000,58.05000,1.13%,13579181 +2021-04-07,58.02000,58.13000,55.95000,56.89000,56.89000,-2.00%,12921863 +2021-04-08,56.65000,57.94000,56.54000,57.83000,57.83000,1.65%,9498507 +2021-04-09,57.32000,57.88000,56.40000,57.68000,57.68000,-0.26%,10228466 +2021-04-12,59.05000,60.77000,58.75000,59.44000,59.44000,3.05%,36041324 +2021-04-13,59.65000,61.01000,58.53000,60.64000,60.64000,2.02%,21006093 +2021-04-14,60.11000,61.50000,59.18000,59.23000,59.23000,-2.33%,18959761 +2021-04-15,59.88000,61.09000,59.55000,60.74000,60.74000,2.55%,17500176 +2021-04-16,60.74000,60.85000,59.54000,60.35000,60.35000,-0.64%,11856110 +2021-04-19,60.00000,60.22000,57.52000,57.85000,57.85000,-4.14%,16956891 +2021-04-20,58.00000,58.12000,55.24400,55.48000,55.48000,-4.10%,19081120 +2021-04-21,55.00000,56.20000,54.61000,55.77000,55.77000,0.52%,11523907 +2021-04-22,55.85000,57.21900,55.19000,56.28000,56.28000,0.91%,16936170 +2021-04-23,56.56000,57.95000,56.39000,57.93000,57.93000,2.93%,8763212 +2021-04-26,58.05000,58.36000,57.33000,57.61000,57.61000,-0.55%,8361602 +2021-04-27,58.32000,58.40000,57.05000,57.16000,57.16000,-0.78%,12926757 +2021-04-28,56.88000,58.48000,56.66000,58.44000,58.44000,2.24%,9269739 +2021-04-29,59.00000,59.22000,53.11000,54.93000,54.93000,-6.01%,43407953 +2021-04-30,54.30000,55.65000,54.11000,54.77000,54.77000,-0.29%,16736583 +2021-05-03,55.12000,56.13000,54.84000,54.85000,54.85000,0.15%,13903303 +2021-05-04,54.52000,54.72000,52.01000,52.99000,52.99000,-3.39%,19336646 +2021-05-05,53.87000,54.07000,50.63000,51.18000,51.18000,-3.42%,43970500 +2021-05-06,48.39000,49.81000,45.72000,46.65000,46.65000,-8.85%,79242393 +2021-05-07,47.22000,48.60000,46.53500,47.03000,47.03000,0.81%,27933929 +2021-05-10,47.71000,47.85000,45.60000,45.79000,45.79000,-2.64%,28309814 +2021-05-11,44.50000,46.79000,44.18200,46.21000,46.21000,0.92%,29106917 +2021-05-12,45.90000,46.10500,43.17000,43.81000,43.81000,-5.19%,32117357 +2021-05-13,44.99000,46.10000,43.56000,44.48000,44.48000,1.53%,36205110 +2021-05-14,45.03000,47.71000,44.85000,47.42000,47.42000,6.61%,25323284 +2021-05-17,47.24000,47.94000,46.51000,47.51000,47.51000,0.19%,17475275 +2021-05-18,49.67000,50.29000,48.52500,49.17000,49.17000,3.49%,28244446 +2021-05-19,47.53000,49.83000,47.37000,49.47000,49.47000,0.61%,16517476 +2021-05-20,49.57000,49.95000,48.76000,49.33000,49.33000,-0.28%,18822300 +2021-05-21,49.57000,49.95000,48.76000,48.82000,48.82000,-1.03%,20013223 +2021-05-24,49.33000,50.40000,48.85000,50.03000,50.03000,2.48%,16768424 +2021-05-25,50.74000,51.59000,50.44000,50.46000,50.46000,0.86%,16930933 +2021-05-26,50.32000,51.36000,49.76000,51.12000,51.12000,1.31%,16393706 +2021-05-27,51.44000,51.69000,48.72000,50.71000,50.71000,-0.80%,51346020 +2021-05-28,50.67500,51.74000,50.47000,50.83000,50.83000,0.24%,14226758 +2021-06-01,51.62000,51.66000,49.84000,50.98000,50.98000,0.30%,16583752 +2021-06-02,51.19000,51.41000,50.55000,50.79000,50.79000,-0.37%,13484205 +2021-06-03,50.43000,50.50000,48.53000,48.70000,48.70000,-4.11%,14712859 +2021-06-04,49.56000,50.22000,49.07000,50.18000,50.18000,3.04%,10409827 +2021-06-07,50.49000,51.22000,49.75000,50.76000,50.76000,1.16%,16466233 +2021-06-08,50.70000,51.40000,48.66000,49.88000,49.88000,-1.73%,19672716 +2021-06-09,50.00000,50.17000,49.11000,49.14000,49.14000,-1.48%,12615211 +2021-06-10,49.69000,49.89500,48.42500,49.55000,49.55000,0.83%,14926468 +2021-06-11,50.03000,50.36000,49.53500,50.01000,50.01000,0.93%,12127112 +2021-06-14,50.06000,51.49000,49.56000,50.77000,50.77000,1.52%,15399156 +2021-06-15,49.55000,49.95500,49.09000,49.30000,49.30000,-2.90%,20358633 +2021-06-16,49.35000,49.66000,48.29000,48.89000,48.89000,-0.83%,18895991 +2021-06-17,48.96000,49.83500,48.31000,49.70000,49.70000,1.66%,18887261 +2021-06-18,49.31000,50.39000,48.77500,49.70000,49.70000,,20633523 +2021-06-21,49.72000,49.86000,47.90000,48.12000,48.12000,-3.18%,30752163 +2021-06-22,48.30000,49.34000,47.75000,49.05000,49.05000,1.93%,19472455 +2021-06-23,49.06000,50.77000,49.01000,50.51000,50.51000,2.98%,19843277 +2021-06-24,51.30000,51.55000,50.22000,50.82000,50.82000,0.61%,12403301 +2021-06-25,51.18000,51.83000,50.53000,51.73000,51.73000,1.79%,25727827 +2021-06-28,51.75000,52.36000,50.36500,51.11000,51.11000,-1.20%,22518031 +2021-06-29,51.00000,51.30000,50.24000,50.76000,50.76000,-0.68%,14104177 +2021-06-30,51.02000,51.13000,49.71000,50.12000,50.12000,-1.26%,18069434 +2021-07-01,50.88000,51.60000,50.02000,50.59000,50.59000,0.94%,17732585 +2021-07-02,50.57000,51.82500,50.39000,51.71000,51.71000,2.21%,13698243 +2021-07-06,50.60000,52.03000,50.40000,50.80000,50.80000,-1.76%,21357834 +2021-07-07,50.80000,51.03000,48.54000,48.68000,48.68000,-4.17%,24559506 +2021-07-08,47.16000,48.21000,46.57000,47.55000,47.55000,-2.32%,24930159 +2021-07-09,47.84000,49.25000,47.71000,49.07000,49.07000,3.20%,15400975 +2021-07-12,48.87000,49.29000,48.09000,48.41000,48.41000,-1.35%,14142309 +2021-07-13,48.49000,48.59000,47.75000,48.08000,48.08000,-0.68%,11283578 +2021-07-14,48.28000,48.59000,47.11000,47.15000,47.15000,-1.93%,15837013 +2021-07-15,46.86000,47.46000,46.15000,46.42000,46.42000,-1.55%,17225275 +2021-07-16,46.40000,47.09000,46.01000,46.19000,46.19000,-0.50%,18224518 +2021-07-19,45.00000,45.74700,44.43500,45.56000,45.56000,-1.36%,20890643 +2021-07-20,45.46000,46.66000,45.07000,46.32000,46.32000,1.67%,13851368 +2021-07-21,46.53000,47.94000,46.35000,47.52000,47.52000,2.59%,14953653 +2021-07-22,47.70000,48.17000,47.24000,47.57000,47.57000,0.11%,11560839 +2021-07-23,47.61000,47.69000,46.78000,47.46000,47.46000,-0.23%,9540666 +2021-07-26,47.04000,47.60000,46.37000,46.81000,46.81000,-1.37%,12497997 +2021-07-27,46.54000,46.66000,44.76500,45.82000,45.82000,-2.11%,16874229 +2021-07-28,45.88000,46.96300,45.81000,46.14000,46.14000,0.70%,19510262 +2021-07-29,44.12000,45.21000,44.00000,44.69000,44.69000,-3.14%,50739697 +2021-07-30,44.38000,44.73000,43.34000,43.46000,43.46000,-2.75%,22194938 +2021-08-02,44.10000,44.29000,43.44500,43.49000,43.49000,0.07%,26579889 +2021-08-03,43.56000,43.68000,41.62000,42.79000,42.79000,-1.61%,37622181 +2021-08-04,42.70000,42.82000,41.37000,41.81000,41.81000,-2.29%,42969148 +2021-08-05,40.50000,44.65000,40.15000,43.07000,43.07000,3.01%,60871534 +2021-08-06,43.74000,44.93500,43.65000,44.28000,44.28000,2.81%,25514939 +2021-08-09,44.19000,44.27000,43.21000,43.25000,43.25000,-2.33%,19238407 +2021-08-10,43.70000,44.24000,43.25000,43.50000,43.50000,0.58%,26675230 +2021-08-11,43.41000,43.50000,42.00000,43.08000,43.08000,-0.97%,21766053 +2021-08-12,42.86000,42.96500,42.18000,42.73000,42.73000,-0.81%,16556292 +2021-08-13,42.80000,43.03000,42.20000,42.22000,42.22000,-1.19%,8478906 +2021-08-16,41.76000,41.79000,40.86000,41.50000,41.50000,-1.71%,19250132 +2021-08-17,41.00000,41.48000,40.58000,41.00000,41.00000,-1.20%,20364438 +2021-08-18,40.97000,41.53000,40.80000,40.88000,40.88000,-0.29%,13682286 +2021-08-19,40.28000,40.60000,39.51000,39.86000,39.86000,-2.50%,22471416 +2021-08-20,39.69000,40.08000,39.24000,39.95000,39.95000,0.23%,18080694 +2021-08-23,39.00000,41.08000,38.84000,41.00000,41.00000,2.63%,33901259 +2021-08-24,41.10000,41.21000,39.97000,40.17000,40.17000,-2.02%,44872760 +2021-08-25,40.44000,42.11000,40.04000,41.55000,41.55000,3.44%,26498361 +2021-08-26,41.49000,41.94000,40.54000,40.62000,40.62000,-2.24%,17473357 +2021-08-27,40.53000,41.31000,40.50000,40.69000,40.69000,0.17%,13612504 +2021-08-30,40.58000,40.74000,39.11000,39.59000,39.59000,-2.70%,29516296 +2021-08-31,39.81000,40.27500,39.12500,39.14000,39.14000,-1.14%,26395998 +2021-09-01,39.98000,41.66500,39.87000,40.62000,40.62000,3.78%,27788584 +2021-09-02,40.75000,41.86000,40.53700,41.40000,41.40000,1.92%,20654223 +2021-09-03,41.22000,41.57500,40.23000,40.32000,40.32000,-2.61%,15466520 +2021-09-07,40.49000,41.08000,40.31000,40.95000,40.95000,1.56%,15708573 +2021-09-08,40.85000,41.34000,39.83000,40.07000,40.07000,-2.15%,16219948 +2021-09-09,40.10000,40.95000,39.84000,40.35000,40.35000,0.70%,14260282 +2021-09-10,40.62000,40.83000,39.86500,39.89000,39.89000,-1.14%,14230634 +2021-09-13,40.26000,41.19000,39.26000,40.07000,40.07000,0.45%,28868762 +2021-09-14,39.90000,40.10000,38.55000,39.01000,39.01000,-2.65%,36717255 +2021-09-15,39.00000,39.00000,38.08000,38.48000,38.48000,-1.36%,30368821 +2021-09-16,38.30000,39.67000,38.09000,39.52000,39.52000,2.70%,25374019 +2021-09-17,39.90000,40.22500,39.29000,39.75000,39.75000,0.58%,32178093 +2021-09-20,38.88000,40.22000,38.73000,39.79000,39.79000,0.10%,35417620 +2021-09-21,42.34000,45.00000,42.18000,44.36000,44.36000,11.49%,106631670 +2021-09-22,44.90000,46.62000,44.61000,44.87000,44.87000,1.15%,56455147 +2021-09-23,45.35000,45.84000,44.71000,45.48000,45.48000,1.36%,26232791 +2021-09-24,45.46000,47.04500,45.29100,46.63000,46.63000,2.53%,29458270 +2021-09-27,46.77000,47.43000,46.19000,47.25000,47.25000,1.33%,23034751 +2021-09-28,46.70000,47.00000,45.76000,45.98000,45.98000,-2.69%,23707883 +2021-09-29,46.00000,46.53000,44.30000,44.52000,44.52000,-3.18%,24599488 +2021-09-30,44.71000,45.36500,43.86000,44.80000,44.80000,0.63%,16659698 +2021-10-01,45.91500,47.25000,45.79000,47.05000,47.05000,5.02%,25428283 +2021-10-04,46.47000,46.83000,45.20000,45.72000,45.72000,-2.83%,21588150 +2021-10-05,45.91000,46.08000,45.34500,45.61000,45.61000,-0.24%,12433928 +2021-10-06,45.33000,47.18000,45.00000,47.01000,47.01000,3.07%,24868676 +2021-10-07,47.64000,48.23800,46.89000,47.91000,47.91000,1.91%,25961566 +2021-10-08,48.08000,48.88000,47.60500,47.77000,47.77000,-0.29%,17980417 +2021-10-11,47.70000,47.87000,46.28000,46.29000,46.29000,-3.10%,16336783 +2021-10-12,46.33000,47.05000,46.15500,46.72000,46.72000,0.93%,12404189 +2021-10-13,46.26000,47.00000,45.94000,46.41000,46.41000,-0.66%,13754404 +2021-10-14,46.98000,47.94000,46.84000,47.28000,47.28000,1.87%,18514016 +2021-10-15,47.91000,48.84000,47.34000,48.36000,48.36000,2.28%,20581670 +2021-10-18,47.68000,47.95000,46.75000,47.07000,47.07000,-2.67%,19806658 +2021-10-19,47.20000,47.69000,46.74000,47.05000,47.05000,-0.04%,16500199 +2021-10-20,47.15000,47.54000,45.93000,46.00000,46.00000,-2.23%,15570862 +2021-10-21,45.97000,47.54000,45.52000,46.47000,46.47000,1.02%,15741030 +2021-10-22,46.00000,46.50000,45.23000,45.51000,45.51000,-2.07%,19259203 +2021-10-25,45.67000,46.07000,45.01700,45.72000,45.72000,0.46%,12955477 +2021-10-26,46.28000,47.69000,45.86000,46.02000,46.02000,0.66%,19491761 +2021-10-27,46.47000,46.55000,44.16500,44.73000,44.73000,-2.80%,26999752 +2021-10-28,45.00000,45.41200,44.38300,44.62000,44.62000,-0.25%,14768789 +2021-10-29,44.49000,44.80000,43.57000,43.82000,43.82000,-1.79%,18283203 +2021-11-01,44.07000,45.02500,43.65000,44.36000,44.36000,1.23%,20680116 +2021-11-02,44.34000,44.35000,42.33100,42.89000,42.89000,-3.31%,26233798 +2021-11-03,45.33000,46.26000,44.71000,45.72000,45.72000,6.60%,38499594 +2021-11-04,45.54000,46.53000,44.99000,45.27000,45.27000,-0.98%,31903047 +2021-11-05,47.50000,48.74000,46.61000,47.19000,47.19000,4.24%,45641491 +2021-11-08,47.08000,47.64500,45.82000,45.89000,45.89000,-2.75%,25257852 +2021-11-09,45.91000,45.98000,43.68000,45.51000,45.51000,-0.83%,33310754 +2021-11-10,44.90000,45.25000,42.60000,43.38000,43.38000,-4.68%,33712210 +2021-11-11,43.32000,43.72000,42.44000,43.28000,43.28000,-0.23%,27307792 +2021-11-12,43.57000,45.13000,43.57000,45.12000,45.12000,4.25%,29716123 +2021-11-15,45.11000,45.26000,43.56000,43.61000,43.61000,-3.35%,19690003 +2021-11-16,45.54000,46.66000,44.86100,45.76000,45.76000,4.93%,46219690 +2021-11-17,45.36000,45.64000,43.90000,44.11000,44.11000,-3.61%,25036352 +2021-11-18,44.53000,45.32500,43.57500,45.00000,45.00000,2.02%,27839873 +2021-11-19,43.93000,44.72000,43.50000,44.23000,44.23000,-1.71%,21465519 +2021-11-22,43.96000,44.40000,41.80500,42.60000,42.60000,-3.69%,31355201 +2021-11-23,42.38000,43.14000,41.60000,42.68000,42.68000,0.19%,18099396 +2021-11-24,42.00000,42.37000,41.24000,42.08000,42.08000,-1.41%,17118201 +2021-11-26,39.61000,40.62000,38.77000,40.52000,40.52000,-3.71%,35453586 +2021-11-29,41.06000,41.25000,38.78000,39.70000,39.70000,-2.02%,27724438 +2021-11-30,39.25000,39.95000,37.03500,38.00000,38.00000,-4.28%,55268520 +2021-12-01,39.45000,39.50000,35.80000,36.02000,36.02000,-5.21%,47369182 +2021-12-02,36.55000,38.39500,36.45000,38.12000,38.12000,5.83%,32266969 +2021-12-03,37.42000,37.84000,35.26000,35.85000,35.85000,-5.95%,47392730 +2021-12-06,35.95000,38.69000,35.44000,38.49000,38.49000,7.36%,36689186 +2021-12-07,39.40000,40.22000,37.76000,38.08000,38.08000,-1.07%,40443330 +2021-12-08,38.30000,39.41000,38.01000,38.81000,38.81000,1.92%,29688552 +2021-12-09,38.44000,38.70000,37.47500,37.54000,37.54000,-3.27%,22994806 +2021-12-10,37.41000,37.87000,36.61000,36.67000,36.67000,-2.32%,25760609 +2021-12-13,36.18000,36.30800,34.88000,35.73000,35.73000,-2.56%,38394720 +2021-12-14,35.25000,38.45000,35.21000,37.26000,37.26000,4.28%,45491730 +2021-12-15,36.91000,38.37500,36.24000,37.83000,37.83000,1.53%,37612574 +2021-12-16,38.25000,38.57700,37.12500,37.70000,37.70000,-0.34%,31478392 +2021-12-17,37.20000,40.00000,36.74000,39.68000,39.68000,5.25%,51048124 +2021-12-20,38.45000,40.14900,38.08000,39.70000,39.70000,0.05%,28153739 +2021-12-21,39.82000,42.08000,39.82000,41.97000,41.97000,5.72%,28385155 +2021-12-22,41.95000,43.23000,41.45000,43.02000,43.02000,2.50%,27675666 +2021-12-23,43.03000,44.35000,42.76000,43.91000,43.91000,2.07%,21763417 +2021-12-27,43.44000,44.24000,42.82000,42.96000,42.96000,-2.16%,28284981 +2021-12-28,42.60000,43.74000,42.30000,42.54000,42.54000,-0.98%,21480952 +2021-12-29,42.72000,42.93000,41.81500,42.46000,42.46000,-0.19%,15908613 +2021-12-30,42.29000,43.34000,42.20000,42.66000,42.66000,0.47%,13516258 +2021-12-31,42.53000,43.12000,41.93000,41.93000,41.93000,-1.71%,13621542 +2022-01-03,42.48000,44.40500,41.89000,43.95000,43.95000,4.82%,26364965 +2022-01-04,44.23000,44.80000,42.58000,44.42000,44.42000,1.07%,30845320 +2022-01-05,44.29000,45.90000,42.86000,43.24000,43.24000,-2.66%,28498663 +2022-01-06,43.11000,44.08000,40.97000,42.03000,42.03000,-2.80%,32434252 +2022-01-07,42.00000,42.65000,41.20000,41.51000,41.51000,-1.24%,24875831 +2022-01-10,41.48000,42.81000,40.16000,42.60000,42.60000,2.63%,29783757 +2022-01-11,42.36000,44.17000,42.19000,43.62000,43.62000,2.39%,22138582 +2022-01-12,43.99000,44.10000,42.53500,43.04000,43.04000,-1.33%,18993872 +2022-01-13,43.34000,43.92000,42.72500,42.87000,42.87000,-0.39%,17190076 +2022-01-14,42.40000,42.72000,40.35500,41.51000,41.51000,-3.17%,25817795 +2022-01-18,40.96000,40.96000,38.37000,38.41000,38.41000,-7.47%,35790506 +2022-01-19,38.21000,38.89000,37.11500,37.86000,37.86000,-1.43%,34962221 +2022-01-20,38.29000,39.64000,37.75000,37.82000,37.82000,-0.11%,21720081 +2022-01-21,37.41000,37.60000,35.84500,35.94000,35.94000,-4.97%,41836756 +2022-01-24,34.91000,36.42000,33.51000,36.28000,36.28000,0.95%,49280929 +2022-01-25,35.47000,36.09000,34.51500,34.82000,34.82000,-4.02%,29576954 +2022-01-26,36.07000,36.68000,34.45000,34.80000,34.80000,-0.06%,29495872 +2022-01-27,35.37000,35.79000,33.94000,34.09000,34.09000,-2.04%,26086745 +2022-01-28,34.17000,35.22000,32.81000,35.21000,35.21000,3.29%,28007148 +2022-01-31,35.34000,37.54000,35.30000,37.40000,37.40000,6.22%,22899346 +2022-02-01,37.63000,38.70500,37.20000,38.61000,38.61000,3.24%,19669916 +2022-02-02,38.53000,38.62000,37.03000,37.17000,37.17000,-3.73%,19591123 +2022-02-03,36.08000,36.74000,34.30000,34.54000,34.54000,-7.08%,32192064 +2022-02-04,35.00000,37.35500,34.36000,37.05000,37.05000,7.27%,33082059 +2022-02-07,36.98500,39.05000,36.98500,37.54000,37.54000,1.32%,30303150 +2022-02-08,37.25000,38.57000,36.95000,38.34000,38.34000,2.13%,25857624 +2022-02-09,38.81000,40.40000,38.16000,40.19000,40.19000,4.83%,52614106 +2022-02-10,41.00000,42.56000,37.35000,37.75000,37.75000,-6.07%,113914950 +2022-02-11,37.96000,38.65000,34.48000,35.29000,35.29000,-6.52%,72568418 +2022-02-14,35.20000,35.99000,34.32000,34.59000,34.59000,-1.98%,44556745 +2022-02-15,35.44000,37.21000,35.11000,37.09000,37.09000,7.23%,38183480 +2022-02-16,36.63000,37.39000,36.27000,36.58000,36.58000,-1.38%,33165886 +2022-02-17,36.13000,37.43000,35.41000,35.71000,35.71000,-2.38%,28432069 +2022-02-18,35.52000,36.32500,34.67000,34.68000,34.68000,-2.88%,28199909 +2022-02-22,34.21000,35.10000,33.28000,33.68000,33.68000,-2.88%,28257102 +2022-02-23,33.89000,34.21000,32.30000,32.39000,32.39000,-3.83%,27254847 +2022-02-24,29.97000,34.95000,29.71000,34.87000,34.87000,7.66%,42978100 +2022-02-25,34.84000,35.27200,34.01000,34.98000,34.98000,0.32%,23691460 +2022-02-28,35.26000,36.31000,34.98500,36.03000,36.03000,3.00%,44865191 +2022-03-01,35.45000,35.60000,33.65000,33.89000,33.89000,-5.94%,31436210 +2022-03-02,34.00000,34.22000,32.97000,34.04000,34.04000,0.44%,26112459 +2022-03-03,34.22000,34.29100,31.41500,31.72000,31.72000,-6.82%,38337646 +2022-03-04,31.50000,31.73000,29.27000,29.83000,29.83000,-5.96%,52160494 +2022-03-07,31.48000,31.93800,28.55000,28.57000,28.57000,-4.22%,60265807 +2022-03-08,28.51000,31.57000,28.27800,30.74000,30.74000,7.60%,55014737 +2022-03-09,31.75000,32.73000,31.20000,31.50000,31.50000,2.47%,33734505 +2022-03-10,30.86000,31.14500,29.84000,30.41000,30.41000,-3.46%,30785877 +2022-03-11,31.30000,31.39000,30.42000,30.76000,30.76000,1.15%,29454687 +2022-03-14,30.51000,30.55000,28.80000,29.27000,29.27000,-4.84%,41897395 +2022-03-15,29.52000,30.41000,29.06000,29.80000,29.80000,1.81%,33060463 +2022-03-16,30.53000,32.63500,30.27000,32.61000,32.61000,9.43%,34688771 +2022-03-17,32.34000,32.92000,31.57000,32.85000,32.85000,0.74%,27278649 +2022-03-18,32.52000,33.42000,32.33000,33.36000,33.36000,1.55%,35398907 +2022-03-21,32.82000,32.82000,31.25000,31.98000,31.98000,-4.14%,33670888 +2022-03-22,31.93000,33.60000,31.84000,33.35000,33.35000,4.28%,21773246 +2022-03-23,32.71000,33.68000,32.57000,33.06000,33.06000,-0.87%,19024734 +2022-03-24,34.74000,34.95000,33.44000,34.70000,34.70000,4.96%,52533577 +2022-03-25,34.55000,34.92000,33.55000,34.06000,34.06000,-1.84%,26396958 +2022-03-28,34.14000,34.91000,33.73000,34.77000,34.77000,2.08%,22175227 +2022-03-29,35.57000,37.45000,35.57000,37.19000,37.19000,6.96%,37969049 +2022-03-30,36.66000,37.08900,36.20500,36.58000,36.58000,-1.64%,22306544 +2022-03-31,36.50000,36.73000,35.37000,35.68000,35.68000,-2.46%,20608652 +2022-04-01,35.68000,36.48000,35.40000,35.98000,35.98000,0.84%,16793293 +2022-04-04,36.40000,36.93000,36.21500,36.51000,36.51000,1.47%,20230463 +2022-04-05,36.35000,36.61000,34.72000,34.96000,34.96000,-4.25%,20097195 +2022-04-06,33.85500,34.00000,32.55000,33.41000,33.41000,-4.43%,28854792 +2022-04-07,33.34000,33.34000,31.02000,32.27000,32.27000,-3.41%,34581042 +2022-04-08,31.92000,32.55100,31.58000,32.05000,32.05000,-0.68%,17991006 +2022-04-11,31.36000,32.69000,31.11000,32.04000,32.04000,-0.03%,19680280 +2022-04-12,32.40000,33.09500,31.71000,31.99000,31.99000,-0.16%,32619822 +2022-04-13,32.00000,33.11000,31.93000,32.63000,32.63000,2.00%,20186411 +2022-04-14,32.86000,33.46500,32.64000,32.68000,32.68000,0.15%,18763002 +2022-04-18,32.55000,32.60500,31.42000,31.79000,31.79000,-2.72%,24413827 +2022-04-19,32.16000,33.99000,31.97000,33.80000,33.80000,6.32%,23319577 +2022-04-20,33.99000,34.32000,33.18000,33.21000,33.21000,-1.75%,21168632 +2022-04-21,34.25000,34.41000,31.37000,31.68000,31.68000,-4.61%,32937079 +2022-04-22,31.62000,32.22500,30.80000,30.83000,30.83000,-2.68%,22748875 +2022-04-25,30.59000,32.50000,30.46000,32.44000,32.44000,5.22%,29416342 +2022-04-26,32.04000,32.20000,31.00000,31.33000,31.33000,-3.42%,25975723 +2022-04-27,31.10000,31.98000,30.16000,30.68000,30.68000,-2.07%,30762551 +2022-04-28,31.00000,32.87000,30.98000,32.82000,32.82000,6.98%,30251634 +2022-04-29,32.52000,33.15000,31.41000,31.48000,31.48000,-4.08%,24948561 +2022-05-02,31.24000,31.35000,29.51000,30.39000,30.39000,-3.46%,45650984 +2022-05-03,30.15000,30.59000,28.85000,29.47000,29.47000,-3.03%,58340743 +2022-05-04,27.41000,28.40000,25.90000,28.10000,28.10000,-4.65%,115071663 +2022-05-05,27.87000,28.83000,26.20000,26.83000,26.83000,-4.52%,52804190 +2022-05-06,26.84000,26.84000,24.75000,26.07000,26.07000,-2.83%,56575091 +2022-05-09,25.41000,26.06500,22.80000,23.05000,23.05000,-11.58%,58095902 +2022-05-10,23.85000,24.55000,22.80000,23.67000,23.67000,2.69%,47982539 +2022-05-11,23.28000,24.15000,22.50000,22.57000,22.57000,-4.65%,51137731 +2022-05-12,22.15000,24.06000,21.69000,23.29000,23.29000,3.19%,63999349 +2022-05-13,23.88000,24.87100,23.68000,24.39000,24.39000,4.72%,53577608 +2022-05-16,24.31000,24.46000,23.40000,23.59000,23.59000,-3.28%,27285196 +2022-05-17,24.32000,24.90000,23.59000,24.20000,24.20000,2.59%,33859419 +2022-05-18,23.98000,24.18800,22.34000,22.46000,22.46000,-7.19%,35747320 +2022-05-19,22.29000,23.81000,22.20000,23.24000,23.24000,3.47%,36461194 +2022-05-20,23.81000,24.10000,22.41000,23.35000,23.35000,0.47%,32104721 +2022-05-23,23.32000,23.83000,22.71000,23.78000,23.78000,1.84%,35204796 +2022-05-24,23.69000,23.74000,21.41000,21.55000,21.55000,-9.38%,40726064 +2022-05-25,21.71000,22.35500,21.27500,22.04000,22.04000,2.27%,31270767 +2022-05-26,22.15000,23.28000,21.92500,23.10000,23.10000,4.81%,30199398 +2022-05-27,23.49000,24.13000,23.33000,23.67000,23.67000,2.47%,29710163 +2022-05-31,23.50000,23.90000,23.03400,23.20000,23.20000,-1.99%,33194791 +2022-06-01,23.53000,23.87000,22.56500,22.94000,22.94000,-1.12%,26383612 +2022-06-02,23.07000,24.83000,22.94000,24.74000,24.74000,7.85%,30691100 +2022-06-03,24.17000,24.49500,23.72500,24.15000,24.15000,-2.38%,24283631 +2022-06-06,24.86000,25.43500,24.28000,24.73000,24.73000,2.40%,29834677 +2022-06-07,24.20000,25.70000,24.07000,25.30000,25.30000,2.30%,27453723 +2022-06-08,25.70000,26.55000,25.30000,25.83000,25.83000,2.09%,31225314 +2022-06-09,25.94000,26.69000,25.35500,25.44000,25.44000,-1.51%,42149561 +2022-06-10,24.80000,24.97100,23.65000,23.72000,23.72000,-6.76%,29897398 +2022-06-13,22.22000,22.58500,21.34300,21.57000,21.57000,-9.06%,33130326 +2022-06-14,21.72000,21.95200,20.89400,21.09000,21.09000,-2.23%,43006334 +2022-06-15,21.34000,22.39000,21.24000,22.03000,22.03000,4.46%,36073711 +2022-06-16,21.04000,21.40000,20.15500,20.47000,20.47000,-7.08%,55312350 +2022-06-17,20.37000,21.96000,20.37000,21.81000,21.81000,6.55%,46728428 +2022-06-21,22.00000,22.46000,21.69000,21.76000,21.76000,-0.23%,35257652 +2022-06-22,21.41000,22.21000,21.30000,21.50000,21.50000,-1.19%,32353317 +2022-06-23,21.63000,22.44000,21.39000,22.37000,22.37000,4.05%,27010545 +2022-06-24,22.48000,23.19000,22.30000,23.03000,23.03000,2.95%,38140098 +2022-06-27,23.45000,23.64000,22.34500,22.86000,22.86000,-0.74%,27153354 +2022-06-28,22.97000,23.46000,22.04000,22.08000,22.08000,-3.41%,24360150 +2022-06-29,22.11000,22.15000,21.08000,21.47000,21.47000,-2.76%,30704792 +2022-06-30,21.11000,21.12600,19.89500,20.46000,20.46000,-4.70%,30882454 +2022-07-01,20.70000,21.37000,20.43000,21.34000,21.34000,4.30%,20693312 +2022-07-05,21.17000,22.55000,20.83000,22.52000,22.52000,5.53%,24515795 +2022-07-06,21.50000,22.08000,21.32000,21.50000,21.50000,-4.53%,32689429 +2022-07-07,21.64000,22.75900,21.61000,22.74000,22.74000,5.77%,23121886 +2022-07-08,22.43000,22.96000,21.83200,22.34000,22.34000,-1.76%,20231300 +2022-07-11,21.95000,22.25000,21.14000,21.19000,21.19000,-5.15%,17562117 +2022-07-12,21.28000,21.78000,20.97500,21.57000,21.57000,1.79%,17373535 +2022-07-13,20.93000,21.61000,20.72000,21.50000,21.50000,-0.32%,18994916 +2022-07-14,21.25000,21.46500,20.59100,20.65000,20.65000,-3.95%,31561675 +2022-07-15,21.00000,21.78000,20.76500,21.67000,21.67000,4.94%,24503631 +2022-07-18,22.17000,23.20000,22.11000,22.58000,22.58000,4.20%,30935860 +2022-07-19,22.75000,23.08000,22.19000,22.67000,22.67000,0.40%,23148938 +2022-07-20,22.89000,24.22000,22.80500,24.12000,24.12000,6.40%,27844618 +2022-07-21,24.02000,24.25000,23.60000,24.23000,24.23000,0.46%,18425364 +2022-07-22,24.33000,24.81000,23.08500,23.30000,23.30000,-3.84%,20209442 +2022-07-25,23.27000,23.54000,22.63000,23.35000,23.35000,0.21%,12923042 +2022-07-26,23.15000,23.15000,22.45000,22.55000,22.55000,-3.43%,24402801 +2022-07-27,23.00000,23.32000,22.49000,23.09000,23.09000,2.39%,28384348 +2022-07-28,22.89000,23.42000,22.14000,23.31000,23.31000,0.95%,22886075 +2022-07-29,23.18000,23.48500,22.39000,23.45000,23.45000,0.60%,29406649 +2022-08-01,23.43000,24.62000,22.88500,24.60000,24.60000,4.90%,46960678 +2022-08-02,28.49000,29.43000,27.10000,29.25000,29.25000,18.90%,107926256 +2022-08-03,29.72000,31.43000,29.36000,30.19000,30.19000,3.21%,62061199 +2022-08-04,29.78000,32.23000,29.60000,31.85000,31.85000,5.50%,55573597 +2022-08-05,31.20000,32.63000,31.04000,32.01000,32.01000,0.50%,39963623 +2022-08-08,32.33000,32.95500,31.66000,31.85000,31.85000,-0.50%,28064916 +2022-08-09,31.37000,31.55000,30.72000,31.06000,31.06000,-2.48%,27042937 +2022-08-10,32.44000,33.19000,32.23000,32.80000,32.80000,5.60%,31318068 +2022-08-11,33.16000,33.36000,32.04200,32.24000,32.24000,-1.71%,24624627 +2022-08-12,32.59000,32.76000,31.70000,32.47000,32.47000,0.71%,21950694 +2022-08-15,32.10000,32.91000,31.93000,32.49000,32.49000,0.06%,14149208 +2022-08-16,32.08000,32.72500,31.33000,32.38000,32.38000,-0.34%,28072342 +2022-08-17,31.65000,31.71000,30.44000,30.72000,30.72000,-5.13%,24239351 +2022-08-18,30.56000,30.62000,29.86000,30.15000,30.15000,-1.86%,20831615 +2022-08-19,29.50000,29.57000,28.63000,29.01000,29.01000,-3.78%,24180912 +2022-08-22,28.34000,28.80500,27.87000,28.00000,28.00000,-3.48%,20233070 +2022-08-23,28.06000,28.67500,27.75000,27.81000,27.81000,-0.68%,24298325 +2022-08-24,27.93000,29.22000,27.85000,28.71000,28.71000,3.24%,20022520 +2022-08-25,28.89000,29.64000,28.81000,29.62000,29.62000,3.17%,15470918 +2022-08-26,29.51000,29.71000,28.36000,28.58000,28.58000,-3.51%,16490809 +2022-08-29,28.10000,29.19000,28.06000,28.74000,28.74000,0.56%,16622945 +2022-08-30,29.18000,29.29000,28.12000,28.71000,28.71000,-0.10%,24409322 +2022-08-31,29.11000,29.88000,28.75000,28.76000,28.76000,0.17%,20740662 +2022-09-01,28.17000,28.95000,27.69000,28.92000,28.92000,0.56%,17828091 +2022-09-02,29.50000,29.63500,28.65000,29.05000,29.05000,0.45%,14604356 +2022-09-06,29.34000,29.37000,28.28000,28.89000,28.89000,-0.55%,20328062 +2022-09-07,28.91000,30.15000,28.82000,30.03000,30.03000,3.95%,20632173 +2022-09-08,29.42000,30.90000,29.29000,30.68000,30.68000,2.16%,29393512 +2022-09-09,31.00000,32.05000,30.89000,31.78000,31.78000,3.59%,28055864 +2022-09-12,31.95000,32.62000,31.85000,32.50000,32.50000,2.27%,29349907 +2022-09-13,30.69000,31.78000,30.22000,31.32000,31.32000,-3.63%,29364741 +2022-09-14,31.25000,33.14000,31.10000,33.05000,33.05000,5.52%,34493388 +2022-09-15,32.95000,34.32500,32.74000,33.13000,33.13000,0.24%,41849089 +2022-09-16,30.96000,32.14500,30.88000,31.93000,31.93000,-3.62%,50970679 +2022-09-19,31.44000,31.98000,31.06000,31.49000,31.49000,-1.38%,22867569 +2022-09-20,31.49000,32.56000,31.19000,31.49000,31.49000,,23652413 +2022-09-21,31.45000,31.67500,30.35000,30.47000,30.47000,-3.24%,22328370 +2022-09-22,30.19000,30.19000,28.53000,28.58000,28.58000,-6.20%,28730218 +2022-09-23,28.01000,28.34000,27.36000,27.82000,27.82000,-2.66%,26472605 +2022-09-26,27.71000,28.16000,26.82000,26.89000,26.89000,-3.34%,24953815 +2022-09-27,27.67000,28.49000,27.16000,27.57000,27.57000,2.53%,22392782 +2022-09-28,27.43000,28.16000,27.19000,28.04000,28.04000,1.70%,21290383 +2022-09-29,27.66000,27.72000,26.00000,26.42000,26.42000,-5.78%,26170831 +2022-09-30,26.16000,27.31000,26.16000,26.50000,26.50000,0.30%,23894897 +2022-10-03,26.76000,26.90000,25.96000,26.72000,26.72000,0.83%,19940791 +2022-10-04,27.62500,29.25000,27.60000,29.19000,29.19000,9.24%,25462214 +2022-10-05,28.48000,29.65000,28.31000,29.18000,29.18000,-0.03%,21458516 +2022-10-06,29.20000,30.24000,28.96000,29.73000,29.73000,1.88%,25399517 +2022-10-07,28.83000,28.86000,27.92000,28.07000,28.07000,-5.58%,19690232 +2022-10-10,28.24000,28.45000,27.23000,27.53000,27.53000,-1.92%,13413529 +2022-10-11,25.54500,26.05000,22.94000,24.66000,24.66000,-10.42%,92468794 +2022-10-12,25.05000,26.11500,24.56000,25.98000,25.98000,5.35%,30945853 +2022-10-13,24.47000,26.02500,24.19000,25.00000,25.00000,-3.77%,32838495 +2022-10-14,25.65000,26.07000,24.66000,24.71000,24.71000,-1.16%,22553952 +2022-10-17,25.26000,26.26500,25.08000,25.94000,25.94000,4.98%,25074914 +2022-10-18,27.07000,27.71000,26.49500,27.61000,27.61000,6.44%,25643306 +2022-10-19,27.06000,27.73000,26.85000,27.53000,27.53000,-0.29%,15428466 +2022-10-20,27.32000,28.68000,27.24000,27.87000,27.87000,1.24%,20835269 +2022-10-21,27.50000,28.43500,27.16000,28.02000,28.02000,0.54%,20651552 +2022-10-24,27.71000,27.98000,26.51000,27.65000,27.65000,-1.32%,19194218 +2022-10-25,28.00000,28.54500,27.33000,28.36000,28.36000,2.57%,17366382 +2022-10-26,28.17000,28.98000,27.86500,28.20000,28.20000,-0.56%,17349542 +2022-10-27,28.40000,28.76000,27.66000,27.82000,27.82000,-1.35%,16768633 +2022-10-28,27.81000,27.88000,26.49000,27.50000,27.50000,-1.15%,27116701 +2022-10-31,27.61000,27.73000,26.30000,26.57000,26.57000,-3.38%,37327035 +2022-11-01,30.07000,31.00000,29.12000,29.75000,29.75000,11.97%,87994014 +2022-11-02,29.57000,30.16000,28.63000,28.81000,28.81000,-3.16%,37083453 +2022-11-03,28.03000,29.52000,27.71000,28.73000,28.73000,-0.28%,28033212 +2022-11-04,29.44000,29.72500,28.04000,28.39000,28.39000,-1.18%,22304190 +2022-11-07,28.70500,28.82500,27.61500,27.69000,27.69000,-2.47%,19204075 +2022-11-08,27.57000,28.33000,26.82000,27.44000,27.44000,-0.90%,27033898 +2022-11-09,27.31000,28.00500,26.44000,26.55000,26.55000,-3.24%,21186266 +2022-11-10,28.38000,29.32000,28.10000,28.85000,28.85000,8.66%,35196917 +2022-11-11,28.95000,30.43500,28.70000,29.15000,29.15000,1.04%,35861055 +2022-11-14,28.85000,29.70000,28.79000,29.07000,29.07000,-0.27%,24426194 +2022-11-15,30.25000,31.81500,30.00000,31.57000,31.57000,8.60%,43066493 +2022-11-16,30.95000,31.16000,29.83000,30.04000,30.04000,-4.85%,26540199 +2022-11-17,29.10000,29.50000,28.40000,28.88000,28.88000,-3.86%,22684059 +2022-11-18,29.21000,29.40500,28.70000,28.96000,28.96000,0.28%,15676273 +2022-11-21,28.52000,28.71000,28.01000,28.25000,28.25000,-2.45%,16159379 +2022-11-22,28.27000,28.33000,27.31200,28.08000,28.08000,-0.60%,20368643 +2022-11-23,28.36000,28.94000,28.14000,28.79000,28.79000,2.53%,12964924 +2022-11-25,28.71000,28.88000,28.24000,28.50000,28.50000,-1.01%,5200356 +2022-11-28,28.11000,28.65500,27.73000,27.76000,27.76000,-2.60%,11126985 +2022-11-29,28.05000,28.23000,27.58000,27.76000,27.76000,,15007821 +2022-11-30,27.80000,29.14000,27.64000,29.14000,29.14000,4.97%,18177028 +2022-12-01,29.22000,29.60000,28.30000,28.34000,28.34000,-2.75%,18066596 +2022-12-02,27.38000,28.78000,27.19000,28.75000,28.75000,1.45%,15980529 +2022-12-05,28.41000,28.86000,27.65000,27.70000,27.70000,-3.65%,17486336 +2022-12-06,27.70000,27.86000,26.70000,26.92000,26.92000,-2.82%,19772905 +2022-12-07,26.61000,26.87000,26.02000,26.40000,26.40000,-1.93%,21193949 +2022-12-08,26.52000,27.03000,26.27600,26.45000,26.45000,0.19%,14909647 +2022-12-09,26.40000,26.96000,26.24000,26.55000,26.55000,0.38%,14253514 +2022-12-12,26.42000,27.23000,26.11000,27.03000,27.03000,1.81%,16483626 +2022-12-13,28.03000,28.45500,26.91000,26.98000,26.98000,-0.18%,27635364 +2022-12-14,27.07000,27.82000,26.77000,27.47000,27.47000,1.82%,19427279 +2022-12-15,26.98000,27.11000,25.88000,26.24000,26.24000,-4.48%,19383729 +2022-12-16,26.06000,26.45000,25.66000,25.97000,25.97000,-1.03%,22684200 +2022-12-19,26.02000,26.02000,24.69000,24.95000,24.95000,-3.93%,35616094 +2022-12-20,24.72000,25.28000,24.61000,24.96000,24.96000,0.04%,28536476 +2022-12-21,25.15000,25.67000,24.87100,25.36000,25.36000,1.60%,20444478 +2022-12-22,24.93000,25.10000,24.04200,24.64000,24.64000,-2.84%,23752734 +2022-12-23,24.46000,24.72500,24.16200,24.64000,24.64000,,11610045 +2022-12-27,24.29000,24.70000,23.90000,24.40000,24.40000,-0.97%,15258601 +2022-12-28,24.21000,24.72000,24.02000,24.59000,24.59000,0.78%,15669206 +2022-12-29,24.75000,25.37500,24.29000,24.91000,24.91000,1.30%,17828296 +2022-12-30,24.42000,24.85000,24.24000,24.73000,24.73000,-0.72%,20474050 +2023-01-03,25.37000,25.75000,25.02000,25.36000,25.36000,2.55%,22155275 +2023-01-04,25.73000,25.97000,25.32000,25.91000,25.91000,2.17%,14815960 +2023-01-05,25.73000,26.01000,25.55000,25.55000,25.55000,-1.39%,9942038 +2023-01-06,25.86000,26.54000,25.40000,26.40000,26.40000,3.33%,19443753 +2023-01-09,27.30000,28.05000,27.15000,27.40000,27.40000,3.79%,24962057 +2023-01-10,27.40000,28.25000,27.15000,28.04000,28.04000,2.34%,15413738 +2023-01-11,28.24000,28.52000,27.92000,28.35000,28.35000,1.11%,15421719 +2023-01-12,28.85000,29.18500,28.20000,29.03000,29.03000,2.40%,17513401 +2023-01-13,28.68000,29.50000,28.66000,29.44000,29.44000,1.41%,16940714 +2023-01-17,29.44000,29.78000,28.95500,29.20000,29.20000,-0.82%,20816486 +2023-01-18,29.95000,30.09000,28.88500,28.96000,28.96000,-0.82%,25257235 +2023-01-19,28.47000,29.28500,28.34000,29.03000,29.03000,0.24%,15651532 +2023-01-20,29.30000,30.39000,29.12000,30.36000,30.36000,4.58%,23008696 +2023-01-23,30.63000,31.11000,30.26500,30.53000,30.53000,0.56%,22041062 +2023-01-24,28.51000,31.20000,28.51000,29.93000,29.93000,-1.97%,14464400 +2023-01-25,29.22000,30.40000,28.80000,30.29000,30.29000,1.20%,14488139 +2023-01-26,30.53000,30.64700,29.31000,30.02000,30.02000,-0.89%,25383593 +2023-01-27,29.70000,30.59700,29.50000,30.36000,30.36000,1.13%,18223987 +2023-01-30,30.20000,30.54000,29.59000,29.63000,29.63000,-2.40%,17969731 +2023-01-31,29.75000,30.96000,29.74000,30.93000,30.93000,4.39%,15611532 +2023-02-01,30.88000,31.85000,30.64000,31.49000,31.49000,1.81%,21206352 +2023-02-02,32.42000,33.47000,32.42000,33.05000,33.05000,4.95%,32045470 +2023-02-03,32.17000,33.95000,32.15000,33.09000,33.09000,0.12%,25804879 +2023-02-06,33.53000,34.21000,32.90000,33.90000,33.90000,2.45%,33594934 +2023-02-07,33.66000,35.06000,33.41000,34.90000,34.90000,2.95%,59374036 +2023-02-08,37.43000,37.58000,34.50000,36.83000,36.83000,5.53%,109597829 +2023-02-09,36.89000,37.36000,35.65000,35.89000,35.89000,-2.55%,44068509 +2023-02-10,34.40000,35.39900,34.05000,34.30000,34.30000,-4.43%,41936379 +2023-02-13,34.50000,34.52000,33.35000,33.44000,33.44000,-2.51%,35043744 +2023-02-14,33.11000,35.36000,32.72400,35.23000,35.23000,5.35%,38856463 +2023-02-15,35.01000,36.24000,34.71500,36.23000,36.23000,2.84%,31492167 +2023-02-16,35.60000,36.73000,35.45200,36.22000,36.22000,-0.03%,28202687 +2023-02-17,35.96000,36.23000,34.57000,34.77000,34.77000,-4.00%,27946727 +2023-02-21,33.78000,34.39000,33.49000,34.20000,34.20000,-1.64%,24696827 +2023-02-22,34.35000,35.17000,34.22000,34.54000,34.54000,0.99%,23294036 +2023-02-23,34.79000,34.80000,33.70000,34.47000,34.47000,-0.20%,23661721 +2023-02-24,33.70000,33.92000,33.02000,33.40000,33.40000,-3.10%,19100996 +2023-02-27,33.67500,33.85000,33.06000,33.55000,33.55000,0.45%,19079075 +2023-02-28,33.75000,34.00000,33.16500,33.26000,33.26000,-0.86%,17144021 +2023-03-01,33.43000,33.58000,32.89000,32.99000,32.99000,-0.81%,14404671 +2023-03-02,32.54000,33.80000,32.23000,33.69000,33.69000,2.12%,17976269 +2023-03-03,34.00000,34.59000,33.80000,34.57000,34.57000,2.61%,14990366 +2023-03-06,34.58500,35.11000,33.85000,33.88000,33.88000,-2.00%,18903006 +2023-03-07,33.85000,35.00000,33.60000,34.14000,34.14000,0.77%,25538363 +2023-03-08,34.01000,34.63000,33.52000,34.01000,34.01000,-0.38%,16174274 +2023-03-09,34.41000,34.52000,32.28000,32.32000,32.32000,-4.97%,27629682 +2023-03-10,32.00000,32.03500,30.77000,31.11000,31.11000,-3.74%,32553607 +2023-03-13,30.58500,31.08500,29.97000,30.82000,30.82000,-0.93%,24302644 +2023-03-14,32.94000,33.42000,32.16000,32.36000,32.36000,5.00%,34241847 +2023-03-15,31.83000,32.23500,31.38500,31.97000,31.97000,-1.21%,28434860 +2023-03-16,31.59000,32.90000,31.55000,32.73000,32.73000,2.38%,20088655 +2023-03-17,32.38000,32.47000,31.51000,31.78000,31.78000,-2.90%,27102497 +2023-03-20,31.60000,32.36000,31.46000,31.93000,31.93000,0.47%,14157845 +2023-03-21,32.33000,33.14000,32.23000,32.86000,32.86000,2.91%,19780177 +2023-03-22,32.58000,32.72000,31.50000,31.52000,31.52000,-4.08%,24636356 +2023-03-23,31.88000,32.20000,30.75000,31.18000,31.18000,-1.08%,16806903 +2023-03-24,30.94000,31.15000,30.29000,30.75000,30.75000,-1.38%,14786745 +2023-03-27,31.03000,31.04000,30.14000,30.62000,30.62000,-0.42%,17917994 +2023-03-28,30.53000,30.86000,29.98000,30.07000,30.07000,-1.80%,23087307 +2023-03-29,30.62000,30.90000,30.20000,30.87000,30.87000,2.66%,18917520 +2023-03-30,31.50000,31.85000,30.88000,31.19000,31.19000,1.04%,16261304 +2023-03-31,31.42000,31.84500,31.21000,31.70000,31.70000,1.64%,14824601 +2023-04-03,31.50000,31.75500,31.16700,31.46000,31.46000,-0.76%,23529100 +2023-04-04,31.94000,32.13000,31.28500,31.39000,31.39000,-0.22%,15146854 +2023-04-05,30.95000,31.23500,30.47000,31.12000,31.12000,-0.86%,17243304 +2023-04-06,30.93000,31.49000,30.50000,31.18000,31.18000,0.19%,14486919 +2023-04-10,30.96000,31.78500,30.61000,31.74000,31.74000,1.80%,16463111 +2023-04-11,31.75000,31.80000,30.88000,31.12000,31.12000,-1.95%,16906490 +2023-04-12,31.19000,31.45000,30.40000,30.59000,30.59000,-1.70%,15964933 +2023-04-13,30.83500,31.59000,30.69000,31.44000,31.44000,2.78%,15079614 +2023-04-14,31.31000,31.62000,30.93000,31.48000,31.48000,0.13%,11851874 +2023-04-17,32.19000,32.19000,31.63000,32.08000,32.08000,1.91%,24703105 +2023-04-18,32.37000,32.93000,31.61000,31.73000,31.73000,-1.09%,18698555 +2023-04-19,31.35000,32.37000,31.16000,32.04000,32.04000,0.98%,13821973 +2023-04-20,31.52000,32.04000,31.40000,31.50000,31.50000,-1.69%,12747081 +2023-04-21,31.36000,31.46000,29.71000,30.83000,30.83000,-2.13%,40543146 +2023-04-24,30.68000,31.06000,30.23000,30.68000,30.68000,-0.49%,14596163 +2023-04-25,30.34000,30.47000,29.55400,29.59000,29.59000,-3.55%,20399240 +2023-04-26,29.70000,30.12000,29.46500,29.68000,29.68000,0.30%,14106645 +2023-04-27,30.07000,30.17000,29.22000,29.70000,29.70000,0.07%,27293660 +2023-04-28,29.62000,31.27000,29.41500,31.05000,31.05000,4.55%,28516085 +2023-05-01,32.00000,33.00000,31.76000,32.74000,32.74000,5.44%,49867118 +2023-05-02,35.02000,36.62500,34.23000,36.52000,36.52000,11.55%,102993471 +2023-05-03,36.75000,38.35000,36.35000,37.84000,37.84000,3.61%,68580803 +2023-05-04,37.48000,37.80000,36.68500,37.49000,37.49000,-0.92%,44819400 +2023-05-05,37.48000,37.95000,36.87000,37.75000,37.75000,0.69%,24682890 +2023-05-08,37.82000,38.93000,37.48000,38.83000,38.83000,2.86%,30992060 +2023-05-09,38.49000,38.58000,37.90500,38.19000,38.19000,-1.65%,19393602 +2023-05-10,38.60000,38.95000,38.17000,38.79000,38.79000,1.57%,19531548 +2023-05-11,38.64000,39.18000,38.34000,38.42000,38.42000,-0.95%,16515576 +2023-05-12,38.64000,39.23000,38.20000,38.45000,38.45000,0.08%,21626037 +2023-05-15,38.34000,38.48000,37.99000,38.14000,38.14000,-0.81%,17826612 +2023-05-16,37.93000,38.15000,37.44000,37.44000,37.44000,-1.84%,21836864 +2023-05-17,37.73000,37.95500,37.36000,37.84000,37.84000,1.07%,19534395 +2023-05-18,37.98000,39.49000,37.76000,39.25000,39.25000,3.73%,27828117 +2023-05-19,39.25000,39.49000,38.91500,39.18000,39.18000,-0.18%,19785499 +2023-05-22,39.13000,40.50000,39.07600,39.17000,39.17000,-0.03%,27581555 +2023-05-23,38.99000,39.65000,38.51000,38.66000,38.66000,-1.30%,18679369 +2023-05-24,38.05000,38.66000,37.77000,37.96000,37.96000,-1.81%,22074721 +2023-05-25,38.48000,38.58500,37.52500,37.95000,37.95000,-0.03%,18634222 +2023-05-26,38.24000,38.76000,38.22000,38.45000,38.45000,1.32%,14438769 +2023-05-30,38.73000,39.06000,37.56000,37.56000,37.56000,-2.31%,18143192 +2023-05-31,37.25000,38.05000,37.07000,37.93000,37.93000,0.99%,33620291 +2023-06-01,37.50000,38.50000,37.26500,38.48000,38.48000,1.45%,17115298 +2023-06-02,39.00000,39.89000,39.00000,39.73000,39.73000,3.25%,21218954 +2023-06-05,39.50000,40.79000,39.50000,40.42000,40.42000,1.74%,24218600 +2023-06-06,40.24900,40.73000,39.93000,40.25000,40.25000,-0.42%,14570118 +2023-06-07,40.24000,40.25000,38.61000,38.99000,38.99000,-3.13%,23653908 +2023-06-08,39.18000,40.63000,39.04000,40.26000,40.26000,3.26%,20301812 +2023-06-09,40.05000,41.00000,40.02000,40.99000,40.99000,1.81%,21980664 +2023-06-12,41.26000,41.74500,41.06000,41.74000,41.74000,1.83%,16016444 +2023-06-13,41.75000,41.83000,40.89000,41.41000,41.41000,-0.79%,16659586 +2023-06-14,41.30000,41.59000,40.57000,41.27000,41.27000,-0.34%,15077575 +2023-06-15,41.02000,43.75000,40.94000,43.36000,43.36000,5.06%,41477785 +2023-06-16,43.07000,43.66500,42.53000,43.52000,43.52000,0.37%,27986352 +2023-06-20,42.77000,43.47000,42.02000,42.17000,42.17000,-3.10%,19936203 +2023-06-21,42.50000,43.21800,41.77000,42.66000,42.66000,1.16%,21916497 +2023-06-22,42.30000,43.87000,42.21000,42.81000,42.81000,0.35%,19542077 +2023-06-23,42.59000,43.75500,42.33000,43.34000,43.34000,1.24%,23186640 +2023-06-26,43.75000,45.04000,43.68000,44.42000,44.42000,2.49%,33692974 +2023-06-27,44.69000,44.83000,43.75000,43.83000,43.83000,-1.33%,29652066 +2023-06-28,43.50000,45.24000,43.32000,44.24000,44.24000,0.94%,28187374 +2023-06-29,44.09000,44.28000,42.11000,42.58000,42.58000,-3.75%,28595285 +2023-06-30,43.11000,43.43000,42.92000,43.17000,43.17000,1.39%,17589240 +2023-07-03,43.17000,43.40000,42.58000,43.09000,43.09000,-0.19%,7578076 +2023-07-05,42.89000,43.88000,42.89000,43.66000,43.66000,1.32%,15730395 +2023-07-06,42.99000,43.00000,41.87000,42.11000,42.11000,-3.55%,18048160 +2023-07-07,42.07000,43.12000,41.94100,42.91000,42.91000,1.90%,14937560 +2023-07-10,42.58000,43.20000,42.44000,42.78000,42.78000,-0.30%,15821816 +2023-07-11,42.10000,44.67000,41.74600,44.36000,44.36000,3.69%,32164969 +2023-07-12,45.00000,45.22000,43.97000,44.52000,44.52000,0.36%,21830121 +2023-07-13,45.21000,45.93500,44.62200,45.64000,45.64000,2.52%,21193224 +2023-07-14,45.90500,46.40000,44.56000,44.75000,44.75000,-1.95%,22054795 +2023-07-17,44.68000,45.65000,44.50000,45.51000,45.51000,1.70%,21937913 +2023-07-18,45.34000,47.75000,45.34000,47.41000,47.41000,4.17%,42620243 +2023-07-19,47.10000,47.90000,46.55000,47.12000,47.12000,-0.61%,21990935 +2023-07-20,46.07000,47.50000,45.86000,46.57000,46.57000,-1.17%,23085271 +2023-07-21,46.55000,47.34000,46.28000,47.23000,47.23000,1.42%,20181244 +2023-07-24,47.06000,47.55000,46.84000,47.32000,47.32000,0.19%,16669824 +2023-07-25,47.20000,47.73000,46.93000,47.17000,47.17000,-0.32%,14188200 +2023-07-26,47.05000,47.55500,46.62000,47.31000,47.31000,0.30%,16666161 +2023-07-27,48.00000,48.09000,46.35500,46.61000,46.61000,-1.48%,17991953 +2023-07-28,47.14000,48.43000,46.71000,48.14000,48.14000,3.28%,17154631 +2023-07-31,48.85000,49.49000,48.15000,49.46000,49.46000,2.74%,38736789 +2023-08-01,48.67000,49.03000,46.01000,46.65000,46.65000,-5.68%,82282793 +2023-08-02,46.05500,47.70500,45.67000,46.96000,46.96000,0.66%,36303801 +2023-08-03,46.22000,47.85000,45.79000,45.91000,45.91000,-2.24%,25313223 +2023-08-04,46.00000,46.38000,45.02000,45.20000,45.20000,-1.55%,25657595 +2023-08-07,45.01000,45.53000,44.38000,44.95000,44.95000,-0.55%,22122549 +2023-08-08,44.50000,45.24000,44.08500,45.16000,45.16000,0.47%,14742206 +2023-08-09,45.25000,45.46000,43.84000,44.11000,44.11000,-2.33%,20112959 +2023-08-10,44.13000,45.18000,44.09000,44.60000,44.60000,1.11%,16908213 +2023-08-11,44.00000,44.30000,43.31000,43.71000,43.71000,-2.00%,16181113 +2023-08-14,43.50000,44.88500,42.95000,44.85000,44.85000,2.61%,15828847 +2023-08-15,44.70000,44.88000,44.01000,44.08000,44.08000,-1.72%,13404696 +2023-08-16,43.98000,44.33000,43.40000,43.65000,43.65000,-0.98%,14980821 +2023-08-17,44.18000,44.86000,43.91000,43.97000,43.97000,0.73%,21326615 +2023-08-18,43.27000,44.84000,43.19000,44.69000,44.69000,1.64%,17137983 +2023-08-21,44.98000,45.30000,44.01000,44.63000,44.63000,-0.13%,15362066 +2023-08-22,44.94000,45.18000,44.02000,44.35000,44.35000,-0.63%,13599785 +2023-08-23,44.00000,45.61500,44.00000,45.14000,45.14000,1.78%,14625811 +2023-08-24,45.24000,45.72000,44.64000,44.68000,44.68000,-1.02%,18129594 +2023-08-25,44.71000,44.84000,43.08000,43.96000,43.96000,-1.61%,19132486 +2023-08-28,44.11000,44.52000,43.71000,44.15000,44.15000,0.43%,10424110 +2023-08-29,44.21000,45.58500,44.12000,45.35000,45.35000,2.72%,11335394 +2023-08-30,45.35000,46.75000,45.30000,46.51000,46.51000,2.56%,19869421 +2023-08-31,46.69000,47.57000,46.52000,47.23000,47.23000,1.55%,19263774 +2023-09-01,47.51000,47.70000,46.83000,47.04000,47.04000,-0.40%,14614473 +2023-09-05,46.87000,47.14000,46.30000,46.55000,46.55000,-1.04%,16461664 +2023-09-06,46.34000,46.85000,45.61000,45.90000,45.90000,-1.40%,14262663 +2023-09-07,45.50000,46.68000,45.25000,46.27000,46.27000,0.81%,14972153 +2023-09-08,46.34000,47.25000,46.27000,47.24000,47.24000,2.10%,15965207 +2023-09-11,47.74000,48.97000,47.65000,48.94000,48.94000,3.60%,19007314 +2023-09-12,48.34000,49.18800,47.90000,47.92000,47.92000,-2.08%,18808980 +2023-09-13,47.51000,48.36000,47.28000,48.16000,48.16000,0.50%,12691849 +2023-09-14,48.63000,48.69500,47.80500,48.32000,48.32000,0.33%,13068165 +2023-09-15,48.19000,48.49000,47.27000,47.52000,47.52000,-1.66%,16130135 +2023-09-18,47.30000,47.34800,46.48000,46.51000,46.51000,-2.13%,15025531 +2023-09-19,46.40000,47.75500,46.21000,47.59000,47.59000,2.32%,19188602 +2023-09-20,46.86500,47.54000,46.40000,46.55000,46.55000,-2.19%,22581975 +2023-09-21,45.79000,45.79000,43.93000,44.60000,44.60000,-4.19%,27875722 +2023-09-22,45.16000,45.34500,44.03000,44.41000,44.41000,-0.43%,16158675 +2023-09-25,44.14000,45.11000,44.11000,44.91000,44.91000,1.13%,9175373 +2023-09-26,44.50000,45.38900,44.04500,44.27000,44.27000,-1.43%,11283619 +2023-09-27,44.51000,45.47300,44.44000,45.14000,45.14000,1.97%,16835053 +2023-09-28,44.92000,46.58000,44.92000,46.14000,46.14000,2.22%,22199170 +2023-09-29,46.75000,46.92000,45.85000,45.99000,45.99000,-0.33%,14247042 +2023-10-02,45.57000,46.29000,45.10200,45.68000,45.68000,-0.67%,14976706 +2023-10-03,45.36000,45.60500,44.32500,44.51000,44.51000,-2.56%,11033393 +2023-10-04,44.79000,45.48500,44.18000,44.94000,44.94000,0.97%,12476109 +2023-10-05,44.84000,44.93000,43.65000,44.61000,44.61000,-0.73%,14518798 +2023-10-06,44.06000,45.94500,44.06000,45.78000,45.78000,2.62%,14380568 +2023-10-09,45.15000,45.60000,44.58000,45.45000,45.45000,-0.72%,11422320 +2023-10-10,45.75000,47.27500,45.55000,46.63000,46.63000,2.60%,14538614 +2023-10-11,46.90000,47.21000,46.26500,46.64000,46.64000,0.02%,12985479 +2023-10-12,46.54000,47.04000,45.60000,45.95000,45.95000,-1.48%,15983613 +2023-10-13,45.82000,46.29000,42.70000,43.48000,43.48000,-5.38%,28215656 +2023-10-16,43.76500,45.00000,43.46500,44.71000,44.71000,2.83%,20447112 +2023-10-17,44.41000,45.26000,44.05000,44.38000,44.38000,-0.74%,17337780 +2023-10-18,43.90000,44.20000,42.91000,43.00000,43.00000,-3.11%,15387992 +2023-10-19,43.02000,43.27000,42.18500,42.72000,42.72000,-0.65%,16089978 +2023-10-20,42.72000,43.35000,42.26000,42.96000,42.96000,0.56%,13966105 +2023-10-23,42.53000,43.97000,42.25000,43.04000,43.04000,0.19%,11277093 +2023-10-24,43.50000,44.32500,43.38500,44.19000,44.19000,2.67%,17566478 +2023-10-25,43.30000,43.49000,42.06500,42.35000,42.35000,-4.16%,16495882 +2023-10-26,42.14000,42.30000,40.09000,40.62000,40.62000,-4.09%,23465460 +2023-10-27,41.21000,42.14500,40.80000,41.23000,41.23000,1.50%,17098580 +2023-10-30,42.01000,43.00000,42.01000,42.73000,42.73000,3.64%,21292723 +2023-10-31,42.82000,43.53000,42.20000,43.28000,43.28000,1.29%,18414020 +2023-11-01,43.25000,44.00000,42.91000,43.83000,43.83000,1.27%,18989315 +2023-11-02,45.35000,46.86000,45.25000,46.48000,46.48000,6.05%,25816850 +2023-11-03,46.92000,48.15000,46.63000,47.75000,47.75000,2.73%,21960652 +2023-11-06,47.94000,48.30000,47.43000,48.14000,48.14000,0.82%,27843095 +2023-11-07,47.00000,50.04000,46.68000,49.92000,49.92000,3.70%,81365358 +2023-11-08,50.04000,50.30000,48.90000,49.50000,49.50000,-0.84%,37726705 +2023-11-09,49.30000,50.68000,49.02000,50.05000,50.05000,1.11%,29962340 +2023-11-10,50.01000,52.10000,49.90000,51.58000,51.58000,3.06%,27238617 +2023-11-13,51.17000,52.42000,50.72000,52.24000,52.24000,1.28%,21026866 +2023-11-14,52.90000,54.31000,52.39000,53.88000,53.88000,3.14%,30621855 +2023-11-15,53.92000,54.26000,53.16000,53.76000,53.76000,-0.22%,22419701 +2023-11-16,53.50000,54.51000,53.15000,54.42000,54.42000,1.23%,20810849 +2023-11-17,54.13000,54.51000,54.01000,54.44000,54.44000,0.04%,16122436 +2023-11-20,53.83000,55.35500,53.76000,54.75000,54.75000,0.57%,28529194 +2023-11-21,54.23000,55.08000,53.89000,54.85000,54.85000,0.18%,34115507 +2023-11-22,55.10000,55.82000,54.96000,55.37000,55.37000,0.95%,18467671 +2023-11-24,55.15000,55.93600,55.07000,55.32000,55.32000,-0.09%,10696821 +2023-11-27,55.47000,56.45500,55.29000,56.06000,56.06000,1.34%,19101870 +2023-11-28,55.98000,56.45000,55.69000,56.21000,56.21000,0.27%,20457495 +2023-11-29,56.49000,57.13000,56.14500,56.40000,56.40000,0.34%,23496211 +2023-11-30,56.61000,56.77000,55.53000,56.38000,56.38000,-0.04%,32769812 +2023-12-01,56.67000,57.86500,56.25000,57.35000,57.35000,1.72%,28539897 +2023-12-04,60.01000,60.92000,58.57000,58.63000,58.63000,2.23%,85417307 +2023-12-05,58.01000,58.66000,57.70100,57.97000,57.97000,-1.13%,39170598 +2023-12-06,58.37000,59.98000,58.36000,59.75000,59.75000,3.07%,32168978 +2023-12-07,59.67000,60.99500,59.52500,60.98000,60.98000,2.06%,34410194 +2023-12-08,60.51000,62.25000,60.51000,61.70000,61.70000,1.18%,28852116 +2023-12-11,61.53000,62.99000,60.94000,62.46000,62.46000,1.23%,30389677 +2023-12-12,62.06500,63.02500,61.83000,62.72000,62.72000,0.42%,27144311 +2023-12-13,62.71000,62.88000,61.45000,61.97000,61.97000,-1.20%,41661681 +2023-12-14,62.01000,62.81000,60.61000,62.50000,62.50000,0.86%,44818142 +2023-12-15,62.16000,63.53000,61.41000,61.86000,61.86000,-1.02%,364261230 +2023-12-18,62.01000,62.49000,61.33000,61.73000,61.73000,-0.21%,28614030 +2023-12-19,61.88000,62.70000,61.69000,62.12000,62.12000,0.63%,25719566 +2023-12-20,61.49000,62.28000,60.62000,60.68000,60.68000,-2.32%,28286061 +2023-12-21,61.24000,61.76000,60.82500,61.46000,61.46000,1.29%,19999593 +2023-12-22,61.70000,62.23500,61.28000,61.71000,61.71000,0.41%,14715609 +2023-12-26,61.71000,62.20000,61.31400,61.98000,61.98000,0.44%,16077192 +2023-12-27,62.00000,63.43000,62.00000,63.28000,63.28000,2.10%,20760444 +2023-12-28,63.45000,63.53000,62.83500,63.14000,63.14000,-0.22%,13795595 +2023-12-29,62.36000,63.14000,61.30000,61.57000,61.57000,-2.49%,21615424 +2024-01-02,60.73000,60.91000,57.93000,58.38000,58.38000,-5.18%,41978581 +2024-01-03,57.48000,58.89500,57.33000,58.25000,58.25000,-0.22%,31800559 +2024-01-04,58.25000,58.98500,57.73000,57.80000,57.80000,-0.77%,20370664 +2024-01-05,58.11000,58.51000,57.22000,57.58000,57.58000,-0.38%,17833362 +2024-01-08,58.09000,59.16000,57.85000,59.01000,59.01000,2.48%,21213042 +2024-01-09,58.50000,60.54000,58.45000,60.30000,60.30000,2.19%,22319853 +2024-01-10,60.28000,62.61000,60.28000,62.41000,62.41000,3.50%,30788925 +2024-01-11,62.99000,63.61000,61.86000,63.47000,63.47000,1.70%,28888928 +2024-01-12,63.20000,64.92000,63.00000,63.20000,63.20000,-0.43%,26374740 +2024-01-16,63.00000,64.00000,62.92000,63.65000,63.65000,0.71%,19511781 +2024-01-17,62.95000,63.42000,61.68000,63.12000,63.12000,-0.83%,19971592 +2024-01-18,64.00000,65.00000,63.38500,64.88000,64.88000,2.79%,24149938 +2024-01-19,64.90000,65.38500,64.41000,65.11000,65.11000,0.35%,20339427 +2024-01-22,65.44000,65.61000,64.15000,64.55000,64.55000,-0.86%,17851716 +2024-01-23,64.50000,64.81000,63.69000,64.32000,64.32000,-0.36%,13619608 +2024-01-24,64.00000,64.39800,63.22000,63.76000,63.76000,-0.87%,17203714 +2024-01-25,64.28000,66.03000,63.71000,66.00000,66.00000,3.51%,21962965 +2024-01-26,65.65000,66.04500,65.29000,65.52000,65.52000,-0.73%,13099618 +2024-01-29,65.60000,67.10000,65.56000,66.98000,66.98000,2.23%,15902036 +2024-01-30,66.90000,67.69000,66.22000,66.84000,66.84000,-0.21%,17562145 +2024-01-31,65.70000,66.25000,64.84500,65.27000,65.27000,-2.35%,17026414 +2024-02-01,66.12000,66.85000,65.59000,66.73000,66.73000,2.24%,12504225 +2024-02-02,66.98000,68.25000,66.51000,68.07000,68.07000,2.01%,18671765 +2024-02-05,68.24000,69.99000,67.85500,68.99000,68.99000,1.35%,26079529 +2024-02-06,69.06000,70.68000,68.44000,70.47000,70.47000,2.15%,34596121 +2024-02-07,67.59500,71.90000,67.24000,70.65000,70.65000,0.26%,43366951 +2024-02-08,71.93000,73.05000,71.19500,71.61000,71.61000,1.36%,21618176 +2024-02-09,71.43000,72.04000,69.69000,70.91000,70.91000,-0.98%,20858737 +2024-02-12,71.00000,71.38000,68.73500,69.12000,69.12000,-2.52%,19554941 +2024-02-13,67.89500,69.55000,66.71000,68.99000,68.99000,-0.19%,22857142 +2024-02-14,74.60000,79.20000,74.31000,79.15000,79.15000,14.73%,69846652 +2024-02-15,79.00000,81.86500,78.28000,81.39000,81.39000,2.83%,40330151 +2024-02-16,80.55000,80.88000,78.11000,78.41000,78.41000,-3.66%,24457475 +2024-02-20,78.23000,78.42000,75.82000,76.60000,76.60000,-2.31%,23816359 +2024-02-21,76.32000,77.49000,75.87500,76.44000,76.44000,-0.21%,15102053 +2024-02-22,79.59000,79.72000,77.51000,78.03000,78.03000,2.08%,16766442 +2024-02-23,78.50000,78.97000,77.72000,78.20000,78.20000,0.22%,15648826 +2024-02-26,78.28000,78.50000,77.30000,78.36000,78.36000,0.20%,16617286 +2024-02-27,78.64000,79.75000,77.81300,78.75000,78.75000,0.50%,13707348 +2024-02-28,78.60000,78.66000,77.42000,77.73000,77.73000,-1.30%,11853130 +2024-02-29,78.35000,79.68000,77.93000,79.50000,79.50000,2.28%,19405546 +2024-03-01,79.50000,81.47000,79.32000,81.03000,81.03000,1.92%,18528745 +2024-03-04,81.94000,82.14000,80.79000,81.30000,81.30000,0.33%,15989175 +2024-03-05,80.83000,80.85000,77.43000,79.09000,79.09000,-2.72%,19761584 +2024-03-06,80.17000,80.99000,78.53000,78.64000,78.64000,-0.57%,13734710 +2024-03-07,79.40000,80.07500,78.26000,79.41000,79.41000,0.98%,13873312 +2024-03-08,79.94000,81.98000,78.21000,78.70000,78.70000,-0.89%,16414858 +2024-03-11,78.70000,78.89000,76.53000,77.47000,77.47000,-1.56%,13565505 +2024-03-12,78.01000,78.48000,77.48000,78.32000,78.32000,1.10%,11032395 +2024-03-13,78.00000,79.69100,77.93000,78.25000,78.25000,-0.09%,12011118 +2024-03-14,78.34000,78.48000,76.90000,77.65000,77.65000,-0.77%,12728267 +2024-03-15,77.00000,77.84000,75.77000,76.07000,76.07000,-2.03%,24554947 +2024-03-18,77.00000,77.00000,73.66000,75.70000,75.70000,-0.49%,18936712 +2024-03-19,75.38000,77.18000,74.19000,77.08000,77.08000,1.82%,13035194 +2024-03-20,77.09000,78.95000,76.75000,78.64000,78.64000,2.02%,11490382 +2024-03-21,79.60000,81.23000,79.09000,80.25000,80.25000,2.05%,16191090 +2024-03-22,79.80000,80.45000,79.20000,80.23000,80.23000,-0.02%,8872408 +2024-03-25,79.99000,81.04000,79.39000,79.41000,79.41000,-1.02%,10254259 +2024-03-26,79.80000,80.18000,77.78000,77.91000,77.91000,-1.89%,12438286 +2024-03-27,78.96000,79.00000,76.85000,78.11000,78.11000,0.26%,13156953 +2024-03-28,77.90000,78.05000,76.89500,76.99000,76.99000,-1.43%,13421916 +2024-04-01,77.00000,77.78000,76.00000,76.40000,76.40000,-0.77%,12191179 +2024-04-02,75.66000,77.33000,74.97000,76.98000,76.98000,0.76%,15544826 +2024-04-03,76.84000,78.85000,76.54000,76.81000,76.81000,-0.22%,19847110 +2024-04-04,77.24000,77.67000,74.48000,74.92000,74.92000,-2.46%,17094817 +2024-04-05,75.34000,78.39500,74.92000,77.16000,77.16000,2.99%,21340287 +2024-04-08,76.70000,76.86000,73.95000,75.03000,75.03000,-2.76%,22844979 +2024-04-09,74.77000,75.50000,73.33000,75.14000,75.14000,0.15%,13671166 +2024-04-10,74.40000,75.30500,73.53500,74.35000,74.35000,-1.05%,12533910 +2024-04-11,74.80000,76.56000,74.70500,76.18000,76.18000,2.46%,13653565 +2024-04-12,75.05000,75.82000,74.49000,75.28000,75.28000,-1.18%,11590774 +2024-04-15,76.38000,76.68000,72.88000,73.40000,73.40000,-2.50%,16093430 +2024-04-16,73.39000,74.70000,72.70000,74.13000,74.13000,0.99%,14513119 +2024-04-17,75.00000,75.61500,71.04000,71.94000,71.94000,-2.95%,15363128 +2024-04-18,72.26000,72.85500,70.64000,71.30000,71.30000,-0.89%,20425974 +2024-04-19,71.15000,71.15000,68.38000,69.20000,69.20000,-2.95%,23185965 +2024-04-22,70.48000,70.89000,68.48000,68.98000,68.98000,-0.32%,26804899 +2024-04-23,70.02000,71.14000,69.62000,70.80000,70.80000,2.64%,16814207 +2024-04-24,70.15000,70.22000,67.36500,69.36000,69.36000,-2.03%,27515596 +2024-04-25,67.86000,70.29000,67.38000,69.31000,69.31000,-0.07%,20545159 +2024-04-26,69.97500,70.15000,68.70000,69.05000,69.05000,-0.38%,16187639 +2024-04-29,68.50000,68.66000,67.20000,67.40000,67.40000,-2.39%,21143373 +2024-04-30,67.22500,68.59900,66.07000,66.27000,66.27000,-1.68%,22707275 +2024-05-01,66.04000,69.41000,65.86000,67.79000,67.79000,2.29%,21276158 +2024-05-02,68.40000,69.03600,67.62500,68.57000,68.57000,1.15%,18229306 +2024-05-03,69.84500,70.33900,69.03000,69.23000,69.23000,0.96%,15557671 +2024-05-06,71.00000,73.82000,70.83200,71.51000,71.51000,3.29%,25001918 +2024-05-07,72.64000,72.64000,69.80000,70.43000,70.43000,-1.51%,24427252 +2024-05-08,64.50000,67.20000,63.83500,66.40000,66.40000,-5.72%,84219974 +2024-05-09,66.81000,68.57000,66.75000,67.93000,67.93000,2.30%,27965536 +2024-05-10,67.82000,67.90000,66.40000,66.99000,66.99000,-1.38%,18924391 +2024-05-13,67.00000,67.06400,64.72000,66.02000,66.02000,-1.45%,18983132 +2024-05-14,65.85000,66.10000,64.75000,65.32000,65.32000,-1.06%,19462279 +2024-05-15,66.00000,66.66000,65.22000,66.62000,66.62000,1.99%,16308711 +2024-05-16,66.97000,67.33000,66.00000,66.05000,66.05000,-0.86%,19923462 +2024-05-17,66.50000,66.64000,65.52000,65.67000,65.67000,-0.58%,15703320 +2024-05-20,65.64000,65.87000,64.30500,64.65000,64.65000,-1.55%,15864425 +2024-05-21,64.13000,64.65000,63.81000,63.97000,63.97000,-1.05%,16592548 +2024-05-22,64.82000,66.09000,64.52000,65.48000,65.48000,2.36%,22562072 +2024-05-23,65.56000,65.80000,63.25000,63.60000,63.60000,-2.87%,20114981 +2024-05-24,63.78000,64.76000,63.62000,64.26000,64.26000,1.04%,10385892 +2024-05-28,64.61000,64.61000,63.10000,63.52000,63.52000,-1.15%,14213346 +2024-05-29,63.01000,65.36500,62.91000,64.93000,64.93000,2.22%,16987906 +2024-05-30,64.79000,65.41000,63.72000,64.12000,64.12000,-1.25%,12692547 +2024-05-31,64.20000,64.63000,63.14000,64.56000,64.56000,0.69%,17322445 +2024-06-03,64.78000,64.96000,62.93500,63.79000,63.79000,-1.19%,14922214 +2024-06-04,64.06000,65.19000,63.70000,64.55000,64.55000,1.19%,12689227 +2024-06-05,64.94000,66.28000,64.21000,65.82000,65.82000,1.97%,19513505 +2024-06-06,67.45000,69.69000,67.33000,68.90000,68.90000,4.68%,25871476 +2024-06-07,68.90000,69.71000,68.11000,69.31000,69.31000,0.60%,13932603 +2024-06-10,69.28000,69.69100,66.56000,68.60000,68.60000,-1.02%,19168881 +2024-06-11,68.60000,69.60000,67.76000,69.59000,69.59000,1.44%,12741160 +2024-06-12,71.31000,73.60000,71.00000,73.15000,73.15000,5.12%,24435503 +2024-06-13,73.16000,73.16000,70.24000,70.86000,70.86000,-3.13%,17109442 +2024-06-14,70.91000,71.00000,69.32000,70.06000,70.06000,-1.13%,11601130 +2024-06-17,69.91000,70.83000,69.83000,70.49000,70.49000,0.61%,14760477 +2024-06-18,70.60000,71.21000,69.89000,70.33000,70.33000,-0.23%,9511579 +2024-06-20,70.51000,71.12000,69.73000,70.30000,70.30000,-0.04%,10662403 +2024-06-21,70.04000,70.25000,69.23000,70.21000,70.21000,-0.13%,20913321 +2024-06-24,69.83000,71.23000,69.75000,70.54000,70.54000,0.47%,12479277 +2024-06-25,71.86000,72.94000,70.22000,71.38000,71.38000,1.19%,18911562 +2024-06-26,70.94000,71.60000,70.55000,70.85000,70.85000,-0.74%,10232568 +2024-06-27,70.98000,71.32000,70.07000,70.34000,70.34000,-0.72%,9650481 +2024-06-28,70.81000,73.26000,70.77000,72.68000,72.68000,3.33%,21375880 +2024-07-01,72.20000,72.58000,69.40000,71.10000,71.10000,-2.17%,13438725 +2024-07-02,71.25000,71.26000,68.88000,70.67000,70.67000,-0.60%,14318951 +2024-07-03,70.66000,72.14000,70.50000,71.30000,71.30000,0.89%,7869781 +2024-07-05,70.99000,71.41800,70.38500,71.06000,71.06000,-0.34%,6599189 +2024-07-08,71.31000,71.78000,70.75000,71.25000,71.25000,0.27%,7231051 +2024-07-09,71.40000,72.28000,71.13000,71.32000,71.32000,0.10%,8759653 +2024-07-10,71.50000,71.50000,68.38000,69.27000,69.27000,-2.87%,14638754 +2024-07-11,69.51000,73.64500,68.85000,73.53000,73.53000,6.15%,26702460 +2024-07-12,72.11000,73.80000,72.11000,72.43000,72.43000,-1.50%,14683659 +2024-07-15,73.06000,73.25000,70.76100,72.29000,72.29000,-0.19%,13472570 +2024-07-16,73.11000,75.40000,73.11000,74.30000,74.30000,2.78%,17528998 +2024-07-17,73.38000,73.41000,68.55500,68.62000,68.62000,-7.64%,27884447 +2024-07-18,69.00000,69.34100,65.81000,66.26000,66.26000,-3.44%,21988924 +2024-07-19,66.78000,67.44000,66.10000,67.31000,67.31000,1.58%,12809588 +2024-07-22,67.53000,68.78000,67.08500,67.73000,67.73000,0.62%,13407987 +2024-07-23,68.05000,69.10000,67.28000,67.52000,67.52000,-0.31%,9539770 +2024-07-24,67.27000,67.79000,65.78000,66.14000,66.14000,-2.04%,15187117 +2024-07-25,66.00000,69.37000,64.40000,65.74000,65.74000,-0.60%,22596919 +2024-07-26,66.10000,66.26000,64.18000,64.40000,64.40000,-2.04%,17379446 +2024-07-29,64.83500,65.25500,63.72000,63.76000,63.76000,-0.99%,16906996 +2024-07-30,64.15000,64.77000,62.61000,63.09000,63.09000,-1.05%,16506187 +2024-07-31,63.88000,65.18200,63.66000,64.47000,64.47000,2.19%,18209679 +2024-08-01,64.86000,65.00000,60.76000,61.02000,61.02000,-5.35%,18967935 +2024-08-02,59.38000,59.58000,56.86000,58.99000,58.99000,-3.33%,27654556 +2024-08-05,55.53000,58.65000,54.84000,58.48000,58.48000,-0.86%,32063685 +2024-08-06,62.55000,65.82000,60.50000,64.87000,64.87000,10.93%,53336871 +2024-08-07,65.56000,68.40000,65.49000,65.54000,65.54000,1.03%,31493570 +2024-08-08,66.52500,69.16500,65.95000,69.01000,69.01000,5.29%,21779121 +2024-08-09,69.14000,69.38000,67.75000,68.54000,68.54000,-0.68%,12770320 +2024-08-12,68.61000,69.31000,68.02000,69.26000,69.26000,1.05%,10826108 +2024-08-13,69.77000,71.19000,69.38000,71.06000,71.06000,2.60%,15472546 +2024-08-14,71.60000,72.00000,70.61000,71.93000,71.93000,1.22%,12336957 +2024-08-15,72.51000,73.42000,72.29000,72.73000,72.73000,1.11%,13711340 +2024-08-16,72.50000,73.35000,71.75500,72.04000,72.04000,-0.95%,11548276 +2024-08-19,72.00000,74.22000,71.79500,74.18000,74.18000,2.97%,13821265 +2024-08-20,74.27000,74.48000,73.28000,73.31000,73.31000,-1.17%,10246486 +2024-08-21,73.72000,74.29000,73.06000,73.48000,73.48000,0.23%,9290198 +2024-08-22,73.55000,74.12000,72.67000,73.31000,73.31000,-0.23%,9571940 +2024-08-23,72.85000,74.45500,72.35000,74.30000,74.30000,1.35%,13065551 +2024-08-26,74.30000,74.30000,72.11000,72.61000,72.61000,-2.27%,10999937 +2024-08-27,72.49000,73.09000,71.80000,72.56000,72.56000,-0.07%,7294117 +2024-08-28,72.50000,72.55000,71.02000,71.85000,71.85000,-0.98%,9529378 +2024-08-29,72.50000,73.28000,72.13000,72.24000,72.24000,0.54%,9300785 +2024-08-30,72.89000,73.41900,72.06000,73.13000,73.13000,1.23%,12676935 +2024-09-03,72.57000,73.61000,71.21000,71.89000,71.89000,-1.70%,13053336 +2024-09-04,71.52000,72.69000,71.30000,71.56000,71.56000,-0.46%,7578732 +2024-09-05,71.08000,72.62000,70.92000,71.25000,71.25000,-0.43%,8890860 +2024-09-06,71.13000,72.02000,68.72900,69.58000,69.58000,-2.34%,11449834 +2024-09-09,70.95000,71.19000,69.63300,69.80000,69.80000,0.32%,8804605 +2024-09-10,70.00000,70.46000,67.64000,68.99000,68.99000,-1.16%,20227244 +2024-09-11,68.83000,70.22000,67.12000,70.11000,70.11000,1.62%,14671855 +2024-09-12,70.06000,70.49000,67.85000,68.09000,68.09000,-2.88%,16381657 +2024-09-13,72.40000,72.75500,70.94000,72.48000,72.48000,6.45%,30376487 +2024-09-16,72.36000,72.50000,71.04000,71.52000,71.52000,-1.32%,12016670 +2024-09-17,71.97000,73.73000,71.31000,72.78000,72.78000,1.76%,14639821 +2024-09-18,72.77000,74.74000,72.19200,73.50000,73.50000,0.99%,11720932 +2024-09-19,74.98000,76.46000,74.56000,75.28000,75.28000,2.42%,17698445 +2024-09-20,74.82000,75.05000,73.45100,73.94000,73.94000,-1.78%,17472693 +2024-09-23,75.11000,75.27000,73.78000,74.71000,74.71000,1.04%,8285323 +2024-09-24,76.00000,77.51000,75.97000,77.44000,77.44000,3.65%,16099212 +2024-09-25,77.51000,78.28000,77.08000,77.14000,77.14000,-0.39%,12552602 +2024-09-26,78.36000,78.45000,75.13000,76.69000,76.69000,-0.58%,14788553 +2024-09-27,77.03000,77.08000,75.70000,75.75000,75.75000,-1.23%,7580133 +2024-09-30,75.32000,75.72000,74.25500,75.16000,75.16000,-0.78%,12993585 +2024-10-01,75.77000,75.77000,73.84000,74.24000,74.24000,-1.22%,8980535 +2024-10-02,74.09000,74.31000,72.79000,72.87000,72.87000,-1.85%,11323367 +2024-10-03,72.56000,73.21000,71.90000,72.94000,72.94000,0.10%,11096334 +2024-10-04,74.11000,74.32000,73.22000,74.28000,74.28000,1.84%,10757712 +2024-10-07,74.25500,75.74000,73.73000,74.59000,74.59000,0.42%,15328806 +2024-10-08,75.25000,77.02000,75.06000,76.17000,76.17000,2.12%,17800250 +2024-10-09,76.00000,77.96000,75.95500,77.87000,77.87000,2.23%,17251051 +2024-10-10,77.65000,78.24000,76.90000,77.92000,77.92000,0.06%,15033626 +2024-10-11,82.00000,87.00000,81.86000,86.34000,86.34000,10.81%,57290484 +2024-10-14,85.64000,86.18000,84.18000,84.94000,84.94000,-1.62%,14752430 +2024-10-15,84.77000,84.77000,82.65000,83.20000,83.20000,-2.05%,14858455 +2024-10-16,82.93000,83.48000,81.62000,81.90000,81.90000,-1.56%,12398522 +2024-10-17,79.92000,80.88000,79.41000,79.90000,79.90000,-2.44%,27373196 +2024-10-18,80.53000,80.55000,78.80000,79.16000,79.16000,-0.93%,14186721 +2024-10-21,79.94000,80.57000,79.55000,80.46000,80.46000,1.64%,11238726 +2024-10-22,80.47000,81.25000,79.98000,80.41000,80.41000,-0.06%,10754049 +2024-10-23,80.05500,80.32000,79.36000,79.83000,79.83000,-0.72%,8689871 +2024-10-24,78.00500,78.60000,77.14000,78.38000,78.38000,-1.82%,15220863 +2024-10-25,78.26000,78.84000,76.96000,77.62000,77.62000,-0.97%,11727421 +2024-10-28,78.20000,78.38000,77.47000,77.69000,77.69000,0.09%,9311857 +2024-10-29,77.85000,79.99000,77.77000,79.21000,79.21000,1.96%,14469580 +2024-10-30,79.23000,80.07500,78.82000,79.43000,79.43000,0.28%,14997693 +2024-10-31,74.50000,74.99000,69.87000,72.05000,72.05000,-9.29%,64047078 +2024-11-01,73.94000,74.15000,72.25000,73.25000,73.25000,1.67%,33542204 +2024-11-04,72.75000,74.22000,72.66000,73.25000,73.25000,,14949148 +2024-11-05,73.55000,74.34000,73.24000,74.15000,74.15000,1.23%,12274566 +2024-11-06,73.45500,74.62000,70.74100,74.36000,74.36000,0.28%,26410662 +2024-11-07,76.10000,76.40000,72.74000,73.13000,73.13000,-1.65%,24305902 +2024-11-08,73.44000,73.56000,71.55500,72.04000,72.04000,-1.49%,20152597 +2024-11-11,72.65000,73.00000,71.34000,71.65000,71.65000,-0.54%,22682174 +2024-11-12,71.97000,72.68000,71.20000,71.37000,71.37000,-0.39%,19439705 +2024-11-13,71.53000,72.08000,70.55000,71.16000,71.16000,-0.29%,15006009 +2024-11-14,71.16000,72.75000,70.76000,71.44000,71.44000,0.39%,17372180 +2024-11-15,72.10000,73.63000,71.76000,73.25000,73.25000,2.53%,23980917 +2024-11-18,72.04000,72.04000,67.80000,69.33000,69.33000,-5.35%,45238309 +2024-11-19,68.51000,69.60000,68.20000,69.13000,69.13000,-0.29%,22289103 +2024-11-20,69.29000,70.33000,68.95000,69.60000,69.60000,0.68%,16656551 +2024-11-21,70.25000,70.87000,68.80000,69.64000,69.64000,0.06%,25657713 +2024-11-22,70.00000,71.54000,69.35000,71.51000,71.51000,2.69%,14874060 +2024-11-25,72.60000,73.55000,71.83000,73.42000,73.42000,2.67%,17446563 +2024-11-26,73.49000,73.50000,71.34000,71.56000,71.56000,-2.53%,13704896 +2024-11-27,72.06000,72.70000,71.01000,71.62000,71.62000,0.08%,12967786 +2024-11-29,71.70000,72.44000,71.52000,71.96000,71.96000,0.47%,7348658 +2024-12-02,71.93000,73.44000,71.47000,73.07000,73.07000,1.54%,11574636 +2024-12-03,73.06000,73.25000,71.25000,71.27000,71.27000,-2.46%,12760488 +2024-12-04,71.40000,72.40000,70.65000,72.16000,72.16000,1.25%,17263132 +2024-12-05,71.93000,72.03000,64.28000,65.23000,65.23000,-9.60%,77320417 +2024-12-06,66.45000,67.10000,65.20000,66.09000,66.09000,1.32%,36413161 +2024-12-09,65.50000,66.17000,65.06000,65.74000,65.74000,-0.53%,27602901 +2024-12-10,65.67000,65.76000,64.64000,64.96000,64.96000,-1.19%,23672866 +2024-12-11,64.50000,64.69500,60.23000,61.18000,61.18000,-5.82%,71089520 +2024-12-12,63.16500,63.54000,61.25000,61.41000,61.41000,0.38%,45673208 +2024-12-13,61.86000,62.26000,59.74000,59.93000,59.93000,-2.41%,47325346 +2024-12-16,60.31000,61.30000,60.12000,60.25000,60.25000,0.53%,38612401 +2024-12-17,59.42000,61.04000,59.33000,61.03000,61.03000,1.29%,35025487 +2024-12-18,61.39000,63.94000,60.85000,61.23000,61.23000,0.33%,46736705 +2024-12-19,61.85000,62.31000,59.98000,60.21000,60.21000,-1.67%,27811409 +2024-12-20,60.08500,61.39000,59.75000,60.73000,60.73000,0.86%,26377669 +2024-12-23,60.88000,62.22000,60.76000,61.87000,61.87000,1.88%,16093552 +2024-12-24,61.97000,61.98000,60.88000,61.71000,61.71000,-0.26%,7882461 +2024-12-26,61.60000,61.97000,61.16000,61.56000,61.56000,-0.24%,12683898 +2024-12-27,61.18600,61.26000,60.02000,61.13000,61.13000,-0.70%,13483564 +2024-12-30,60.51000,61.37000,60.12000,60.77000,60.77000,-0.59%,17709217 +2024-12-31,61.00000,61.10000,60.17000,60.32000,60.32000,-0.74%,14487281 +2025-01-02,62.19000,63.39000,61.31000,63.17000,63.17000,4.72%,25899072 +2025-01-03,63.69000,65.22000,63.44000,64.59000,64.59000,2.25%,28553825 +2025-01-06,66.97000,67.35000,66.04000,66.31000,66.31000,2.66%,32980652 +2025-01-07,68.49000,68.84000,65.95000,66.15000,66.15000,-0.24%,35347776 +2025-01-08,66.40000,66.68000,64.12000,64.91000,64.91000,-1.87%,24523299 +2025-01-10,64.50000,66.60000,63.96000,65.97000,65.97000,1.63%,30728846 +2025-01-13,65.15500,67.19500,65.02000,65.70000,65.70000,-0.41%,23960107 +2025-01-14,66.16000,66.81000,64.62000,64.84000,64.84000,-1.31%,25735753 +2025-01-15,66.01000,67.24500,66.01000,67.02000,67.02000,3.36%,22704830 +2025-01-16,67.75000,69.58000,67.64000,68.58000,68.58000,2.33%,29013144 +2025-01-17,68.80000,69.02000,67.23000,67.34000,67.34000,-1.81%,27139154 +2025-01-21,68.00000,68.18000,66.85000,67.74000,67.74000,0.59%,21423617 +2025-01-22,68.39000,68.43000,67.50000,67.82000,67.82000,0.12%,18130028 +2025-01-23,67.60000,68.37000,67.24000,68.30000,68.30000,0.71%,15355443 +2025-01-24,68.69000,69.31000,68.40000,68.56000,68.56000,0.38%,14360349 +2025-01-27,67.64000,69.41000,67.37000,68.77000,68.77000,0.31%,20904644 +2025-01-28,68.33000,69.67500,67.16200,68.07000,68.07000,-1.02%,24988456 +2025-01-29,67.80000,68.06000,65.82000,66.75000,66.75000,-1.94%,29592594 +2025-01-30,63.42000,67.22200,63.42000,66.59000,66.59000,-0.24%,33246503 +2025-01-31,67.09000,67.87000,66.33300,66.85000,66.85000,0.39%,19805625 +2025-02-03,65.30000,68.85000,65.17800,67.29000,67.29000,0.66%,25290048 +2025-02-04,67.69000,70.19000,67.69000,69.75000,69.75000,3.66%,33786239 +2025-02-05,66.50000,66.75000,63.50000,64.48000,64.48000,-7.56%,78975878 +2025-02-06,65.67000,70.05000,65.54000,69.99000,69.99000,8.55%,45940242 +2025-02-07,70.36000,76.77500,70.13000,74.60000,74.60000,6.59%,81813184 +2025-02-10,77.10000,78.99000,76.80000,78.63000,78.63000,5.40%,42551673 +2025-02-11,78.91000,79.20000,76.60000,76.95000,76.95000,-2.14%,27329560 +2025-02-12,74.97000,80.10000,74.15000,79.35000,79.35000,3.12%,33142366 +2025-02-13,79.12000,80.53000,78.51000,80.29000,80.29000,1.18%,21754709 +2025-02-14,80.35000,80.35000,78.87000,79.42000,79.42000,-1.08%,15405688 +2025-02-18,79.85000,81.51000,79.75000,81.49000,81.49000,2.61%,18943227 +2025-02-19,80.79000,81.90000,79.26000,81.16000,81.16000,-0.40%,14973426 +2025-02-20,81.23000,81.84000,80.06000,81.26000,81.26000,0.12%,14770273 +2025-02-21,81.26000,82.10000,78.36000,78.89000,78.89000,-2.92%,21774329 +2025-02-24,78.65000,78.88000,74.85000,76.42000,76.42000,-3.13%,24368386 +2025-02-25,76.36000,76.37000,73.53000,74.95000,74.95000,-1.92%,19559249 +2025-02-26,75.33000,76.49000,75.31000,75.87000,75.87000,1.23%,10338710 +2025-02-27,75.95000,77.69000,73.71000,74.21000,74.21000,-2.19%,22535938 +2025-02-28,74.28000,76.11000,73.58000,76.01000,76.01000,2.43%,17752015 +2025-03-03,77.06000,77.74000,73.68000,74.44000,74.44000,-2.07%,16999495 +2025-03-04,72.93000,76.68000,71.60000,75.26000,75.26000,1.10%,24241234 +2025-03-05,75.65000,76.94000,74.93000,76.48000,76.48000,1.62%,13122294 +2025-03-06,75.31500,77.22000,74.72500,74.96000,74.96000,-1.99%,16504911 +2025-03-07,73.99000,76.70000,73.78000,76.27000,76.27000,1.75%,18610386 +2025-03-10,74.94000,75.49000,71.97000,73.06000,73.06000,-4.21%,21860594 +2025-03-11,71.44000,74.25000,69.57000,70.65000,70.65000,-3.30%,26668190 +2025-03-12,72.31000,72.42000,69.55000,71.20000,71.20000,0.78%,17315032 +2025-03-13,71.68000,72.00000,69.36000,69.51000,69.51000,-2.37%,15272232 +2025-03-14,70.55000,71.79000,70.33000,71.55000,71.55000,2.93%,13537279 +2025-03-17,72.02000,73.81000,71.77500,72.73000,72.73000,1.65%,20577768 +2025-03-18,72.20000,72.67500,70.48000,71.55000,71.55000,-1.62%,16137507 +2025-03-19,71.92000,73.78500,70.73000,73.02000,73.02000,2.05%,15042059 +2025-03-20,72.56000,75.54000,72.46000,74.35000,74.35000,1.82%,17851353 +2025-03-21,73.72000,76.00000,72.77000,75.84000,75.84000,2.00%,26392608 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/VRSN-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/VRSN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..cef27a4a3f7683e303563ba1cfa0105b91d148ec --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/VRSN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,65.99000,66.81000,65.70000,66.29000,66.29000,0.45%,950045 +2015-03-25,66.22000,66.50000,65.08000,65.13000,65.13000,-1.75%,1274649 +2015-03-26,64.80000,65.37000,64.16000,64.92000,64.92000,-0.32%,923793 +2015-03-27,65.22000,66.78000,64.92000,66.29500,66.29500,2.12%,1138301 +2015-03-30,66.55000,67.03000,66.34000,66.99000,66.99000,1.05%,716061 +2015-03-31,66.80000,67.50000,66.30000,66.97000,66.97000,-0.03%,916120 +2015-04-01,66.69000,67.17000,66.02000,66.57000,66.57000,-0.60%,787412 +2015-04-02,66.67000,66.85000,66.25000,66.69000,66.69000,0.18%,1206751 +2015-04-06,66.12000,67.10000,65.67000,66.60000,66.60000,-0.13%,714765 +2015-04-07,66.50000,67.13000,66.20000,66.52000,66.52000,-0.12%,590320 +2015-04-08,66.43000,67.24000,66.26000,67.23000,67.23000,1.07%,1653118 +2015-04-09,67.18000,67.79000,66.71000,67.52000,67.52000,0.43%,471650 +2015-04-10,67.61000,67.93000,67.18200,67.75000,67.75000,0.34%,645119 +2015-04-13,67.69000,67.96000,67.45000,67.51500,67.51500,-0.35%,781698 +2015-04-14,67.39000,67.92000,66.86000,67.58000,67.58000,0.10%,4183980 +2015-04-15,68.01000,68.23000,67.43000,67.70000,67.70000,0.18%,959755 +2015-04-16,67.60000,67.89000,67.25000,67.87000,67.87000,0.25%,591752 +2015-04-17,67.36000,67.58000,65.79000,66.05500,66.05500,-2.67%,1045994 +2015-04-20,66.31000,66.64000,66.24000,66.49000,66.49000,0.66%,1056428 +2015-04-21,66.94000,67.17000,66.45000,67.06000,67.06000,0.86%,1231640 +2015-04-22,67.62000,67.66000,66.60000,67.23000,67.23000,0.25%,543392 +2015-04-23,67.20000,68.25000,67.03000,67.73000,67.73000,0.74%,1027703 +2015-04-24,65.02000,66.63000,62.62000,65.04000,65.04000,-3.97%,4066928 +2015-04-27,65.08000,65.44000,64.27000,64.42000,64.42000,-0.95%,937102 +2015-04-28,64.47000,65.11000,64.19000,64.71000,64.71000,0.45%,776743 +2015-04-29,64.19000,64.81000,63.91000,64.14000,64.14000,-0.88%,823811 +2015-04-30,63.68000,64.44000,63.13000,63.51000,63.51000,-0.98%,1326770 +2015-05-01,63.90000,64.31000,63.53000,64.15000,64.15000,1.01%,1087275 +2015-05-04,64.15000,64.89000,64.09000,64.42000,64.42000,0.42%,974720 +2015-05-05,64.09000,64.37000,62.67500,62.85000,62.85000,-2.44%,1809776 +2015-05-06,63.08000,63.71000,62.72000,63.34000,63.34000,0.78%,1048703 +2015-05-07,63.47000,64.19000,63.30000,63.56000,63.56000,0.35%,803192 +2015-05-08,64.14000,64.43000,63.85000,63.90000,63.90000,0.53%,987681 +2015-05-11,63.96000,64.49000,63.57500,63.60000,63.60000,-0.47%,1247706 +2015-05-12,63.11000,63.92000,62.85000,63.67000,63.67000,0.11%,673964 +2015-05-13,63.68000,64.22000,63.46000,63.85000,63.85000,0.28%,641535 +2015-05-14,64.36000,64.40000,63.95000,64.12000,64.12000,0.42%,1306721 +2015-05-15,64.25000,64.71000,63.60000,64.09000,64.09000,-0.05%,887976 +2015-05-18,63.93000,64.74000,63.87000,64.57000,64.57000,0.75%,596939 +2015-05-19,64.61000,64.84000,64.14000,64.31000,64.31000,-0.40%,548668 +2015-05-20,64.28000,64.67000,63.95000,64.24000,64.24000,-0.11%,464758 +2015-05-21,64.09000,64.60000,64.05000,64.51000,64.51000,0.42%,594297 +2015-05-22,64.57000,64.73000,64.23000,64.52000,64.52000,0.02%,587426 +2015-05-26,64.45000,64.52000,63.42000,63.51000,63.51000,-1.57%,831993 +2015-05-27,63.51000,64.61000,63.23000,64.48000,64.48000,1.53%,1489897 +2015-05-28,64.15000,64.60000,63.63000,63.66000,63.66000,-1.27%,1001136 +2015-05-29,63.66000,64.17000,63.02000,63.19000,63.19000,-0.74%,1514386 +2015-06-01,63.62000,63.81000,62.77000,63.26000,63.26000,0.11%,683045 +2015-06-02,62.95000,63.19000,61.76000,62.31000,62.31000,-1.50%,1147302 +2015-06-03,62.43000,63.27000,62.17000,62.98000,62.98000,1.08%,987766 +2015-06-04,62.75000,63.59000,62.65000,62.72000,62.72000,-0.41%,947537 +2015-06-05,62.76000,63.08000,62.47000,62.65000,62.65000,-0.11%,601145 +2015-06-08,62.72000,62.78000,61.99000,62.01000,62.01000,-1.02%,626834 +2015-06-09,61.92000,62.28000,61.50000,61.54000,61.54000,-0.76%,646917 +2015-06-10,61.90000,63.22500,61.64000,62.81000,62.81000,2.06%,912333 +2015-06-11,62.97000,63.78000,62.75000,63.10000,63.10000,0.46%,1358579 +2015-06-12,63.08000,63.40000,62.81000,62.95000,62.95000,-0.24%,416943 +2015-06-15,62.52000,62.60000,61.89000,62.50000,62.50000,-0.71%,474992 +2015-06-16,62.20000,63.14000,62.20000,63.01000,63.01000,0.82%,516900 +2015-06-17,63.30000,63.92000,62.82000,63.47000,63.47000,0.73%,668705 +2015-06-18,63.74000,64.66000,63.67000,64.63000,64.63000,1.83%,1086836 +2015-06-19,64.45000,64.68800,63.89000,64.19000,64.19000,-0.68%,1805727 +2015-06-22,64.64000,64.88000,64.12000,64.39000,64.39000,0.31%,651845 +2015-06-23,64.52000,64.52000,63.74000,64.16500,64.16500,-0.35%,591173 +2015-06-24,64.09000,64.09000,63.28000,63.33000,63.33000,-1.30%,652425 +2015-06-25,63.51000,63.70000,63.13000,63.28000,63.28000,-0.08%,432429 +2015-06-26,63.39000,63.54000,62.65000,62.95000,62.95000,-0.52%,800004 +2015-06-29,62.50000,62.72000,61.31000,61.38000,61.38000,-2.49%,648790 +2015-06-30,61.97000,62.13000,61.51000,61.72000,61.72000,0.55%,1015929 +2015-07-01,62.39000,63.38000,62.29000,63.30000,63.30000,2.56%,1093136 +2015-07-02,63.32000,63.66000,62.49000,62.87000,62.87000,-0.68%,721243 +2015-07-06,62.31000,63.14000,62.16000,62.78000,62.78000,-0.14%,552416 +2015-07-07,62.73000,63.15000,61.81000,63.10000,63.10000,0.51%,1359789 +2015-07-08,62.54000,62.85800,61.42000,61.50000,61.50000,-2.54%,845024 +2015-07-09,62.29000,62.84000,62.15000,62.21000,62.21000,1.15%,587436 +2015-07-10,62.98000,63.41000,62.82000,63.19000,63.19000,1.58%,400388 +2015-07-13,63.59000,64.10000,63.42000,64.06000,64.06000,1.38%,423769 +2015-07-14,64.13000,64.66000,63.88000,64.19000,64.19000,0.20%,568524 +2015-07-15,64.27000,64.73000,63.99000,64.30000,64.30000,0.17%,744753 +2015-07-16,64.63000,65.12000,64.33000,64.95000,64.95000,1.01%,594836 +2015-07-17,65.20000,65.37000,64.79000,65.02000,65.02000,0.11%,516462 +2015-07-20,65.01000,65.71000,64.76000,65.53000,65.53000,0.78%,576758 +2015-07-21,65.40000,65.68000,65.03000,65.08000,65.08000,-0.69%,742180 +2015-07-22,65.02000,65.88000,65.00000,65.85000,65.85000,1.18%,817835 +2015-07-23,65.85000,66.40000,65.63000,66.02000,66.02000,0.26%,1227852 +2015-07-24,65.83000,70.99000,65.15000,67.73000,67.73000,2.59%,2755893 +2015-07-27,67.33000,68.25000,67.24000,67.93000,67.93000,0.30%,1903098 +2015-07-28,68.52000,70.08000,68.09000,69.97000,69.97000,3.00%,1441353 +2015-07-29,70.13000,70.55000,69.61000,70.54000,70.54000,0.81%,1548045 +2015-07-30,70.40000,71.26800,70.05000,71.03000,71.03000,0.69%,1032593 +2015-07-31,71.23000,71.73000,70.80000,70.94000,70.94000,-0.13%,867452 +2015-08-03,70.61000,70.89000,69.97000,70.63000,70.63000,-0.44%,843343 +2015-08-04,70.45000,71.08000,70.32000,70.88000,70.88000,0.35%,581088 +2015-08-05,71.35000,71.82000,70.83000,71.07000,71.07000,0.27%,892168 +2015-08-06,71.04000,71.27000,70.17000,70.62000,70.62000,-0.63%,976196 +2015-08-07,71.00000,71.18000,70.24000,70.90000,70.90000,0.40%,937873 +2015-08-10,71.55000,71.64000,71.20000,71.37000,71.37000,0.66%,585845 +2015-08-11,70.93000,71.29000,70.39000,70.86000,70.86000,-0.71%,1521194 +2015-08-12,70.41000,70.78000,69.89000,70.72000,70.72000,-0.20%,1410598 +2015-08-13,70.70000,71.00000,69.92800,70.62000,70.62000,-0.14%,565859 +2015-08-14,70.63000,71.18000,70.39000,71.09000,71.09000,0.67%,591571 +2015-08-17,71.15000,71.35500,70.71000,71.19000,71.19000,0.14%,606556 +2015-08-18,71.19000,71.58000,70.81500,70.93000,70.93000,-0.37%,521548 +2015-08-19,70.78000,71.16000,70.39500,70.58000,70.58000,-0.49%,710678 +2015-08-20,70.00000,70.02000,68.94000,69.15000,69.15000,-2.03%,1133723 +2015-08-21,68.71000,69.21000,67.77000,67.81000,67.81000,-1.94%,1143741 +2015-08-24,64.60000,67.63000,64.00000,65.94000,65.94000,-2.76%,1910738 +2015-08-25,67.55000,67.92000,65.77000,65.92000,65.92000,-0.03%,1670096 +2015-08-26,67.29000,68.13000,65.92000,68.08000,68.08000,3.28%,1841348 +2015-08-27,68.71000,69.86000,68.20000,69.85000,69.85000,2.60%,1652379 +2015-08-28,69.19000,69.86000,68.43500,69.55000,69.55000,-0.43%,920676 +2015-08-31,69.42000,69.61000,68.64500,68.94000,68.94000,-0.88%,954408 +2015-09-01,67.84000,67.95000,66.25000,66.56000,66.56000,-3.45%,754777 +2015-09-02,67.60000,68.09000,66.61000,68.04000,68.04000,2.22%,1121575 +2015-09-03,68.23000,68.78000,67.85000,68.23000,68.23000,0.28%,605642 +2015-09-04,66.98000,67.52500,66.79000,67.13000,67.13000,-1.61%,640487 +2015-09-08,68.30000,68.41000,67.10000,68.23000,68.23000,1.64%,822596 +2015-09-09,68.76000,69.17000,67.96000,68.10000,68.10000,-0.19%,825100 +2015-09-10,67.76000,69.17000,67.76000,68.79000,68.79000,1.01%,583952 +2015-09-11,68.50000,69.16000,68.30000,69.16000,69.16000,0.54%,476553 +2015-09-14,69.33000,69.44000,68.66000,69.22000,69.22000,0.09%,939867 +2015-09-15,69.32000,70.31000,69.08000,70.16000,70.16000,1.36%,771098 +2015-09-16,70.24000,70.74000,69.99000,70.61000,70.61000,0.64%,578379 +2015-09-17,70.59000,71.29000,70.26000,70.49000,70.49000,-0.17%,546836 +2015-09-18,69.64000,70.34000,69.48000,69.95000,69.95000,-0.77%,2215936 +2015-09-21,70.11000,71.19000,69.44000,71.10000,71.10000,1.64%,662400 +2015-09-22,70.23000,70.73000,69.61000,69.89000,69.89000,-1.70%,508330 +2015-09-23,70.05000,70.71500,69.72500,70.25000,70.25000,0.52%,563510 +2015-09-24,69.84000,69.86000,68.72000,69.60000,69.60000,-0.93%,567015 +2015-09-25,70.15000,70.20000,68.93000,69.31000,69.31000,-0.42%,404004 +2015-09-28,69.16000,69.99000,67.34000,67.64000,67.64000,-2.41%,787942 +2015-09-29,67.56000,68.26000,67.04000,68.19000,68.19000,0.81%,723626 +2015-09-30,69.12000,70.68000,68.92000,70.56000,70.56000,3.48%,963838 +2015-10-01,70.76000,71.75000,70.21000,71.42000,71.42000,1.22%,1984634 +2015-10-02,71.15000,73.32000,70.52000,73.31000,73.31000,2.65%,1118173 +2015-10-05,73.70000,75.00000,73.37000,74.88000,74.88000,2.14%,1354041 +2015-10-06,75.11000,75.17000,72.99000,73.27000,73.27000,-2.15%,1898031 +2015-10-07,73.44000,74.71000,73.22000,74.54000,74.54000,1.73%,1113416 +2015-10-08,74.40000,74.75000,73.19000,74.71000,74.71000,0.23%,666350 +2015-10-09,74.76000,75.17000,74.44000,75.07000,75.07000,0.48%,1106483 +2015-10-12,75.20000,75.67500,75.00000,75.30000,75.30000,0.31%,749729 +2015-10-13,75.22000,75.29000,74.50000,74.57000,74.57000,-0.97%,588743 +2015-10-14,74.68000,75.11000,74.09000,74.33000,74.33000,-0.32%,1961995 +2015-10-15,74.83000,74.90000,74.04800,74.66000,74.66000,0.44%,496701 +2015-10-16,74.96000,75.04000,74.31200,74.67000,74.67000,0.01%,864593 +2015-10-19,74.61000,75.55000,74.13000,75.50000,75.50000,1.11%,570618 +2015-10-20,75.63000,76.11000,75.26000,75.79000,75.79000,0.38%,744190 +2015-10-21,75.93000,76.14000,74.42000,74.46000,74.46000,-1.75%,564952 +2015-10-22,74.77000,75.74000,74.77000,75.41000,75.41000,1.28%,900541 +2015-10-23,75.82000,81.40000,75.40500,80.18000,80.18000,6.33%,3592495 +2015-10-26,80.14000,81.21000,79.31000,80.47000,80.47000,0.36%,1239071 +2015-10-27,80.21000,80.46000,79.42000,79.83000,79.83000,-0.80%,944344 +2015-10-28,79.47000,80.96000,79.47000,80.90000,80.90000,1.34%,1034427 +2015-10-29,80.84000,81.19000,80.19000,80.74000,80.74000,-0.20%,892147 +2015-10-30,80.74000,81.49000,80.38000,80.60000,80.60000,-0.17%,740130 +2015-11-02,80.86000,81.82500,80.04000,81.72000,81.72000,1.39%,609958 +2015-11-03,81.80000,82.04000,80.67000,80.93000,80.93000,-0.97%,833704 +2015-11-04,81.02000,81.49000,80.76000,81.28000,81.28000,0.43%,624023 +2015-11-05,81.62000,82.14500,80.93800,81.30000,81.30000,0.02%,584323 +2015-11-06,80.92000,82.58000,80.92000,82.51000,82.51000,1.49%,1680328 +2015-11-09,82.11000,82.36500,80.77000,81.24000,81.24000,-1.54%,980938 +2015-11-10,80.83000,81.78000,80.54000,81.72000,81.72000,0.59%,2811287 +2015-11-11,82.29000,82.93000,81.69000,82.53000,82.53000,0.99%,647862 +2015-11-12,82.38000,83.21000,81.70000,82.25000,82.25000,-0.34%,678435 +2015-11-13,82.12000,82.40000,81.45000,81.56000,81.56000,-0.84%,518115 +2015-11-16,81.76000,83.43000,81.47000,83.37000,83.37000,2.22%,692256 +2015-11-17,83.42000,84.43000,83.08000,83.92000,83.92000,0.66%,662145 +2015-11-18,84.64000,86.54500,84.21000,86.27000,86.27000,2.80%,993897 +2015-11-19,85.83000,86.66000,85.60000,86.60000,86.60000,0.38%,783841 +2015-11-20,86.86000,90.80000,86.76100,90.30000,90.30000,4.27%,3801155 +2015-11-23,90.33000,91.22000,89.42500,90.18000,90.18000,-0.13%,1784072 +2015-11-24,89.87000,89.87000,87.57000,88.54000,88.54000,-1.82%,3041025 +2015-11-25,88.63000,89.60000,88.46000,89.39000,89.39000,0.96%,678773 +2015-11-27,89.28000,89.68000,88.79000,89.30000,89.30000,-0.10%,302613 +2015-11-30,89.62000,90.13000,88.93300,89.44000,89.44000,0.16%,1389744 +2015-12-01,89.44000,91.10000,89.44000,90.90000,90.90000,1.63%,1148247 +2015-12-02,90.25000,91.04000,89.12000,89.51000,89.51000,-1.53%,1329372 +2015-12-03,90.21000,93.25000,90.21000,92.04000,92.04000,2.83%,1630543 +2015-12-04,92.09000,93.94000,91.50000,93.12000,93.12000,1.17%,1113685 +2015-12-07,93.11000,93.70500,91.92000,92.49000,92.49000,-0.68%,628419 +2015-12-08,92.03000,93.76000,91.51000,92.57000,92.57000,0.09%,1401012 +2015-12-09,91.92000,93.11000,91.12000,91.28000,91.28000,-1.39%,1257358 +2015-12-10,91.28000,91.72500,90.57000,90.87000,90.87000,-0.45%,980411 +2015-12-11,90.00000,90.62000,88.69000,89.04000,89.04000,-2.01%,1557818 +2015-12-14,88.95000,89.49000,88.00000,88.86000,88.86000,-0.20%,1453206 +2015-12-15,89.72000,90.29000,89.20000,89.97000,89.97000,1.25%,1885387 +2015-12-16,90.24000,91.27000,88.30000,90.01000,90.01000,0.04%,1150329 +2015-12-17,90.59000,90.59000,87.64000,87.85000,87.85000,-2.40%,1171063 +2015-12-18,87.32000,88.29000,86.39000,86.44000,86.44000,-1.61%,2169919 +2015-12-21,86.80000,87.67000,85.98000,86.81000,86.81000,0.43%,854501 +2015-12-22,87.38000,87.57000,86.11000,87.57000,87.57000,0.88%,612318 +2015-12-23,87.79000,88.16000,87.01000,87.80000,87.80000,0.26%,645483 +2015-12-24,87.55000,88.27000,87.45000,87.78000,87.78000,-0.02%,287474 +2015-12-28,87.50000,87.91000,86.91000,87.89000,87.89000,0.13%,511157 +2015-12-29,88.22000,89.08000,87.74000,88.74000,88.74000,0.97%,452126 +2015-12-30,88.70000,88.95000,88.10000,88.14000,88.14000,-0.68%,468415 +2015-12-31,88.11000,88.66000,87.35000,87.36000,87.36000,-0.88%,493945 +2016-01-04,85.69000,86.15000,82.44000,83.95000,83.95000,-3.90%,1540175 +2016-01-05,81.72000,83.91000,80.58000,81.41000,81.41000,-3.03%,2165363 +2016-01-06,80.41000,81.76000,79.82000,81.02000,81.02000,-0.48%,1508421 +2016-01-07,79.62000,80.87000,79.40000,80.55000,80.55000,-0.58%,1689331 +2016-01-08,80.90000,81.37300,77.97000,78.15000,78.15000,-2.98%,1050681 +2016-01-11,78.18000,78.76000,76.99000,78.07000,78.07000,-0.10%,1117202 +2016-01-12,78.72000,79.60000,78.15000,79.29000,79.29000,1.56%,938993 +2016-01-13,79.32000,80.13000,75.95000,76.09000,76.09000,-4.04%,1251579 +2016-01-14,76.35000,76.44000,74.19100,75.65000,75.65000,-0.58%,1149519 +2016-01-15,73.82000,74.88000,72.81000,74.25000,74.25000,-1.85%,1075504 +2016-01-19,74.85000,75.40000,73.78000,74.60000,74.60000,0.47%,1175971 +2016-01-20,73.56000,75.19000,72.54000,74.14000,74.14000,-0.62%,1300823 +2016-01-21,74.29000,74.67000,73.52000,73.85000,73.85000,-0.39%,969002 +2016-01-22,75.00000,75.27000,74.28000,75.21000,75.21000,1.84%,666731 +2016-01-25,74.73000,75.66000,74.15000,74.62000,74.62000,-0.78%,648294 +2016-01-26,75.01000,75.63500,74.26500,75.15000,75.15000,0.71%,587298 +2016-01-27,75.03000,76.15000,74.41000,74.74000,74.74000,-0.55%,1247266 +2016-01-28,75.59000,77.23000,74.80000,77.08000,77.08000,3.13%,1308660 +2016-01-29,76.95000,77.36000,75.30000,75.60000,75.60000,-1.92%,1619841 +2016-02-01,75.03000,75.99000,74.69000,75.65000,75.65000,0.07%,1120935 +2016-02-02,75.04000,75.53000,73.85000,74.24000,74.24000,-1.86%,850926 +2016-02-03,74.54000,76.39000,73.66500,76.20000,76.20000,2.64%,1494561 +2016-02-04,76.03000,77.10000,74.50000,77.01000,77.01000,1.06%,1106713 +2016-02-05,76.94000,77.00000,74.83500,75.67000,75.67000,-1.74%,1528343 +2016-02-08,74.51000,74.70500,70.84000,71.77000,71.77000,-5.15%,1482383 +2016-02-09,71.03000,73.63000,70.26000,72.62000,72.62000,1.18%,1273281 +2016-02-10,73.50000,74.97000,73.19000,73.79000,73.79000,1.61%,722644 +2016-02-11,72.41000,74.62000,71.78000,74.16000,74.16000,0.50%,1360728 +2016-02-12,75.90000,77.51000,73.80000,76.97000,76.97000,3.79%,1417960 +2016-02-16,77.94000,79.81000,77.69000,79.68000,79.68000,3.52%,1661443 +2016-02-17,80.00000,81.87000,80.00000,81.45000,81.45000,2.22%,2006824 +2016-02-18,81.56000,81.85500,80.49000,80.62000,80.62000,-1.02%,898830 +2016-02-19,80.54000,80.99000,79.93000,80.67000,80.67000,0.06%,1352414 +2016-02-22,81.85000,84.56500,81.85000,83.99000,83.99000,4.12%,1847868 +2016-02-23,83.20000,84.07000,82.23600,82.49000,82.49000,-1.79%,1034235 +2016-02-24,81.66000,83.44000,80.64000,83.20000,83.20000,0.86%,762141 +2016-02-25,83.48000,84.81000,83.20000,84.33000,84.33000,1.36%,833280 +2016-02-26,84.79000,86.09000,84.42000,85.88000,85.88000,1.84%,1240401 +2016-02-29,85.40000,86.29800,84.45000,84.49000,84.49000,-1.62%,1120492 +2016-03-01,85.08000,87.70000,84.65000,87.38000,87.38000,3.42%,1170315 +2016-03-02,87.54000,88.61000,86.64000,87.54000,87.54000,0.18%,987023 +2016-03-03,87.20000,88.74000,86.54000,88.64000,88.64000,1.26%,831304 +2016-03-04,88.59000,89.39000,87.71000,89.14000,89.14000,0.56%,854850 +2016-03-07,89.31000,89.59000,87.13000,87.99000,87.99000,-1.29%,1121783 +2016-03-08,87.25000,87.99000,86.50000,87.11000,87.11000,-1.00%,937385 +2016-03-09,87.21000,88.34000,86.56000,86.96000,86.96000,-0.17%,1439760 +2016-03-10,87.48000,88.89000,86.14000,87.18000,87.18000,0.25%,815720 +2016-03-11,88.18000,88.36500,87.37000,88.26000,88.26000,1.24%,792507 +2016-03-14,87.80000,88.54000,87.46000,87.73000,87.73000,-0.60%,725561 +2016-03-15,87.23000,88.71000,86.75000,88.49000,88.49000,0.87%,772425 +2016-03-16,88.05000,89.94000,87.90000,89.52000,89.52000,1.16%,897351 +2016-03-17,89.53000,90.61000,89.30000,89.92000,89.92000,0.45%,812368 +2016-03-18,90.12000,90.12000,88.16000,88.56000,88.56000,-1.51%,1344741 +2016-03-21,88.50000,89.02800,88.21000,88.58000,88.58000,0.02%,767447 +2016-03-22,88.36000,89.69000,88.30000,89.35000,89.35000,0.87%,780422 +2016-03-23,89.37000,89.48000,88.37000,88.89000,88.89000,-0.51%,502332 +2016-03-24,88.54000,89.57000,88.54000,89.25000,89.25000,0.40%,463939 +2016-03-28,89.32000,89.90500,88.15000,88.46000,88.46000,-0.89%,979186 +2016-03-29,88.41000,89.48000,88.04000,89.11000,89.11000,0.73%,664494 +2016-03-30,89.45000,89.70000,88.85000,89.59000,89.59000,0.54%,854680 +2016-03-31,89.21000,89.87000,88.47000,88.54000,88.54000,-1.17%,960640 +2016-04-01,88.19000,89.67000,87.35000,89.64000,89.64000,1.24%,881309 +2016-04-04,90.13000,91.14500,89.49000,89.55000,89.55000,-0.10%,524089 +2016-04-05,89.18000,89.69000,88.51500,88.71000,88.71000,-0.94%,1273167 +2016-04-06,88.79000,89.86000,88.79000,89.84000,89.84000,1.27%,696813 +2016-04-07,89.34000,90.22000,88.75500,89.59000,89.59000,-0.28%,769076 +2016-04-08,90.03000,90.26000,89.29500,89.76000,89.76000,0.19%,496784 +2016-04-11,90.28000,91.28000,89.02000,89.08000,89.08000,-0.76%,572582 +2016-04-12,89.53000,89.55000,88.13000,88.61000,88.61000,-0.53%,2376540 +2016-04-13,89.35000,89.81000,88.79000,89.52000,89.52000,1.03%,734034 +2016-04-14,89.52000,89.98000,89.05000,89.11000,89.11000,-0.46%,637769 +2016-04-15,89.00000,89.24000,88.28000,88.70000,88.70000,-0.46%,625686 +2016-04-18,88.63000,89.90000,88.35000,89.66000,89.66000,1.08%,600694 +2016-04-19,89.88000,89.91000,88.12000,88.79000,88.79000,-0.97%,896882 +2016-04-20,88.82000,89.95000,87.72000,89.29000,89.29000,0.56%,649010 +2016-04-21,89.49000,89.80000,88.24000,88.53000,88.53000,-0.85%,574990 +2016-04-22,88.37000,89.00000,87.84000,88.64000,88.64000,0.12%,611134 +2016-04-25,88.36000,89.41000,88.22000,89.28000,89.28000,0.72%,1649082 +2016-04-26,89.49000,90.39000,88.68000,89.16000,89.16000,-0.13%,885012 +2016-04-27,88.71000,89.77000,88.22000,89.41000,89.41000,0.28%,732474 +2016-04-28,89.23000,91.23000,89.09000,89.42000,89.42000,0.01%,962373 +2016-04-29,91.53000,91.99000,86.17000,86.40000,86.40000,-3.38%,1592544 +2016-05-02,86.49000,88.37000,85.30000,88.13000,88.13000,2.00%,1401584 +2016-05-03,87.51000,87.59000,86.50000,87.16000,87.16000,-1.10%,724098 +2016-05-04,86.63000,86.73000,84.83000,84.93000,84.93000,-2.56%,1032772 +2016-05-05,85.14000,85.70000,84.28000,84.41000,84.41000,-0.61%,1087125 +2016-05-06,84.30000,85.32000,84.04000,85.19000,85.19000,0.92%,690905 +2016-05-09,84.88000,85.34500,84.23000,84.50000,84.50000,-0.81%,805069 +2016-05-10,84.97000,85.70000,83.58000,85.61000,85.61000,1.31%,769813 +2016-05-11,85.67000,86.41000,84.74000,84.78000,84.78000,-0.97%,735044 +2016-05-12,84.95000,85.49000,84.40000,84.96000,84.96000,0.21%,656684 +2016-05-13,84.86000,85.84000,84.72000,84.72000,84.72000,-0.28%,500552 +2016-05-16,84.73000,85.97000,84.11000,85.15000,85.15000,0.51%,779922 +2016-05-17,85.29000,86.00000,83.33000,83.52000,83.52000,-1.91%,1295282 +2016-05-18,83.37000,84.29000,82.70000,83.70000,83.70000,0.22%,710316 +2016-05-19,83.54000,83.57000,82.06000,82.90000,82.90000,-0.96%,609301 +2016-05-20,83.36000,83.98000,82.95000,83.16000,83.16000,0.31%,476844 +2016-05-23,83.11000,84.18500,82.87000,83.25000,83.25000,0.11%,534498 +2016-05-24,83.59000,84.72800,83.04000,84.56000,84.56000,1.57%,427558 +2016-05-25,84.72000,85.15500,84.22000,84.31000,84.31000,-0.30%,530954 +2016-05-26,84.69000,85.23000,84.10000,84.76000,84.76000,0.53%,502595 +2016-05-27,84.85000,85.10000,84.24000,84.95000,84.95000,0.22%,470534 +2016-05-31,85.06000,86.14000,84.25000,85.46000,85.46000,0.60%,683219 +2016-06-01,85.00000,85.56000,84.71000,85.38000,85.38000,-0.09%,565999 +2016-06-02,85.01000,85.55500,84.74000,85.32000,85.32000,-0.07%,460775 +2016-06-03,84.75000,85.35500,83.94000,84.61000,84.61000,-0.83%,398179 +2016-06-06,84.74000,85.14000,83.86000,84.82000,84.82000,0.25%,326458 +2016-06-07,84.81000,85.45000,84.23000,84.88000,84.88000,0.07%,598039 +2016-06-08,84.79000,85.29000,84.06000,84.91000,84.91000,0.04%,909540 +2016-06-09,84.54000,85.15000,84.46000,85.10000,85.10000,0.22%,488936 +2016-06-10,84.59000,84.92000,84.01000,84.66000,84.66000,-0.52%,466824 +2016-06-13,84.41000,85.29400,83.37000,83.44000,83.44000,-1.44%,528801 +2016-06-14,83.42000,85.02000,83.42000,84.99000,84.99000,1.86%,861108 +2016-06-15,85.23000,85.82000,84.76000,84.87000,84.87000,-0.14%,602131 +2016-06-16,84.20000,85.19000,83.82600,85.14000,85.14000,0.32%,329349 +2016-06-17,84.91000,84.91000,84.06000,84.35000,84.35000,-0.93%,697516 +2016-06-20,85.05000,86.25000,84.73000,85.68000,85.68000,1.58%,401146 +2016-06-21,85.99000,86.76000,85.46000,86.44000,86.44000,0.89%,520879 +2016-06-22,86.44000,86.93000,85.91000,85.99000,85.99000,-0.52%,520563 +2016-06-23,86.67000,87.78000,86.32000,87.28000,87.28000,1.50%,477674 +2016-06-24,84.70000,86.27000,83.52400,84.18000,84.18000,-3.55%,971605 +2016-06-27,83.36000,83.62000,80.47000,80.84000,80.84000,-3.97%,863573 +2016-06-28,81.51000,83.14000,81.20500,82.91000,82.91000,2.56%,834200 +2016-06-29,83.43000,84.80000,82.98000,84.49000,84.49000,1.91%,689003 +2016-06-30,84.94000,86.48000,84.52000,86.46000,86.46000,2.33%,980116 +2016-07-01,86.44000,86.48000,85.05000,85.34000,85.34000,-1.30%,753800 +2016-07-05,85.18000,85.22000,83.96000,84.19000,84.19000,-1.35%,729754 +2016-07-06,83.63000,83.79000,82.40000,82.98000,82.98000,-1.44%,894068 +2016-07-07,82.85000,83.74000,82.61000,83.40000,83.40000,0.51%,682892 +2016-07-08,84.08000,85.83000,83.60400,85.60000,85.60000,2.64%,1320098 +2016-07-11,86.12000,86.76000,85.20000,85.23000,85.23000,-0.43%,514815 +2016-07-12,85.58000,85.71000,84.73000,84.99000,84.99000,-0.28%,826001 +2016-07-13,85.36000,85.57000,84.41000,84.41000,84.41000,-0.68%,892145 +2016-07-14,85.02000,85.47000,84.56000,84.69000,84.69000,0.33%,1189115 +2016-07-15,85.01000,85.01000,83.63000,84.04000,84.04000,-0.77%,1109031 +2016-07-18,84.00000,84.33000,83.39000,83.41000,83.41000,-0.75%,749003 +2016-07-19,83.00000,83.31500,82.79000,83.12000,83.12000,-0.35%,967468 +2016-07-20,83.28000,84.54000,83.01500,84.33000,84.33000,1.46%,1301985 +2016-07-21,84.16000,84.37000,82.82000,82.82000,82.82000,-1.79%,687411 +2016-07-22,82.95000,83.60000,82.88100,83.47000,83.47000,0.78%,828804 +2016-07-25,83.41000,84.20000,83.24000,84.19000,84.19000,0.86%,587863 +2016-07-26,84.38000,84.90000,83.77000,83.95000,83.95000,-0.29%,509925 +2016-07-27,84.04000,84.33000,83.30000,83.99000,83.99000,0.05%,641376 +2016-07-28,84.12000,84.83000,83.56000,84.25000,84.25000,0.31%,831192 +2016-07-29,83.45000,87.19000,83.00000,86.61000,86.61000,2.80%,1755253 +2016-08-01,86.35000,86.60000,85.18000,85.62000,85.62000,-1.14%,926844 +2016-08-02,85.30000,85.30000,83.86000,84.23000,84.23000,-1.62%,767327 +2016-08-03,84.04000,85.13500,83.73000,84.86000,84.86000,0.75%,776692 +2016-08-04,85.11000,85.76000,84.03000,84.10000,84.10000,-0.90%,774655 +2016-08-05,84.36000,85.36500,84.13000,84.72000,84.72000,0.74%,603724 +2016-08-08,84.60000,84.84500,84.18000,84.41000,84.41000,-0.37%,497009 +2016-08-09,84.24000,85.22000,84.06000,84.88000,84.88000,0.56%,952113 +2016-08-10,85.18000,85.25000,84.33000,84.59000,84.59000,-0.34%,499832 +2016-08-11,84.59000,84.85000,84.35000,84.67000,84.67000,0.09%,621172 +2016-08-12,84.49000,84.66000,83.12000,83.25000,83.25000,-1.68%,493315 +2016-08-15,83.18000,83.43000,81.72000,81.81000,81.81000,-1.73%,1318687 +2016-08-16,81.47000,81.58000,75.88000,75.97000,75.97000,-7.14%,3473493 +2016-08-17,76.08000,76.16000,74.67000,75.22000,75.22000,-0.99%,3046050 +2016-08-18,75.23000,75.61000,74.12000,74.20000,74.20000,-1.36%,1583866 +2016-08-19,74.23000,75.50000,74.15500,75.05000,75.05000,1.15%,2270565 +2016-08-22,74.90000,75.77000,74.90000,75.17000,75.17000,0.16%,1714370 +2016-08-23,75.74000,76.10000,75.25000,75.38000,75.38000,0.28%,917950 +2016-08-24,75.13000,75.67000,74.28000,74.43000,74.43000,-1.26%,1231607 +2016-08-25,74.44000,75.11000,74.44000,75.02000,75.02000,0.79%,1050463 +2016-08-26,75.23000,75.77000,74.69000,75.01000,75.01000,-0.01%,691334 +2016-08-29,75.00000,75.38000,74.50000,74.54000,74.54000,-0.63%,757343 +2016-08-30,74.50000,74.99000,74.28000,74.32000,74.32000,-0.30%,1389302 +2016-08-31,74.09000,74.70000,74.01000,74.45000,74.45000,0.17%,905990 +2016-09-01,74.36000,75.06000,74.31000,74.81000,74.81000,0.48%,889960 +2016-09-02,75.32000,82.88000,75.01000,79.02000,79.02000,5.63%,4925237 +2016-09-06,79.06000,79.06000,76.12000,76.20000,76.20000,-3.57%,1976308 +2016-09-07,76.14000,77.20000,76.07000,77.08000,77.08000,1.15%,1244595 +2016-09-08,76.78000,76.98000,75.78000,76.45000,76.45000,-0.82%,954419 +2016-09-09,75.73000,76.54000,74.68000,74.86000,74.86000,-2.08%,961929 +2016-09-12,74.68000,76.36000,74.60000,76.21000,76.21000,1.80%,1055392 +2016-09-13,75.51000,75.84000,74.76000,75.38000,75.38000,-1.09%,1185047 +2016-09-14,75.60000,76.47000,75.21000,75.77000,75.77000,0.52%,2701489 +2016-09-15,75.65000,77.67000,75.52000,77.21000,77.21000,1.90%,2751992 +2016-09-16,77.19000,77.23000,76.26000,76.88000,76.88000,-0.43%,1446714 +2016-09-19,76.51000,77.48000,76.42000,77.20000,77.20000,0.42%,1156513 +2016-09-20,77.71000,78.12000,77.46000,77.67000,77.67000,0.61%,1207226 +2016-09-21,78.14000,79.01500,77.21000,78.92000,78.92000,1.61%,1133431 +2016-09-22,78.98000,79.49000,77.99000,78.48000,78.48000,-0.56%,1095008 +2016-09-23,78.71000,79.24000,78.47000,78.53000,78.53000,0.06%,765553 +2016-09-26,77.87000,78.59000,77.68000,78.23000,78.23000,-0.38%,677501 +2016-09-27,78.46000,78.97000,78.27000,78.64000,78.64000,0.52%,853888 +2016-09-28,78.65000,79.65000,78.54500,79.42000,79.42000,0.99%,738263 +2016-09-29,79.37000,79.44000,78.19000,78.21000,78.21000,-1.52%,1009298 +2016-09-30,78.40000,78.91000,77.45000,78.24000,78.24000,0.04%,883838 +2016-10-03,78.52000,79.94000,78.36000,78.83000,78.83000,0.75%,1144156 +2016-10-04,78.78000,79.25700,77.87000,78.04000,78.04000,-1.00%,904364 +2016-10-05,78.21000,78.44500,77.49000,77.85000,77.85000,-0.24%,966411 +2016-10-06,77.68000,77.80000,77.04100,77.28000,77.28000,-0.73%,833653 +2016-10-07,77.45000,77.83000,76.01000,76.36000,76.36000,-1.19%,578333 +2016-10-10,76.57000,77.06000,76.48000,76.57000,76.57000,0.28%,431161 +2016-10-11,76.52000,76.54000,75.26000,75.47000,75.47000,-1.44%,455001 +2016-10-12,75.36000,76.31000,75.14200,76.25000,76.25000,1.03%,793617 +2016-10-13,75.60000,75.60000,74.46000,75.21000,75.21000,-1.36%,609253 +2016-10-14,75.66000,76.29000,75.33000,75.71000,75.71000,0.66%,801206 +2016-10-17,75.80000,75.95000,75.15000,75.20000,75.20000,-0.67%,370973 +2016-10-18,76.01000,76.05000,75.59000,75.69000,75.69000,0.65%,597865 +2016-10-19,75.84000,76.20000,75.74000,75.90000,75.90000,0.28%,561372 +2016-10-20,75.86000,76.72000,75.21000,76.56000,76.56000,0.87%,759825 +2016-10-21,80.70000,84.16000,80.62000,81.56000,81.56000,6.53%,2909340 +2016-10-24,81.63000,81.90000,80.80000,81.37000,81.37000,-0.23%,1349210 +2016-10-25,81.14000,81.19000,79.46000,79.64000,79.64000,-2.13%,1089051 +2016-10-26,79.44000,79.95000,78.84000,79.22000,79.22000,-0.53%,797125 +2016-10-27,79.64000,80.94000,79.02000,80.76000,80.76000,1.94%,1327741 +2016-10-28,83.17000,86.98100,80.76000,84.63000,84.63000,4.79%,2206049 +2016-10-31,84.61000,84.93000,83.89000,84.02000,84.02000,-0.72%,1222985 +2016-11-01,84.00000,84.94000,82.29000,83.09000,83.09000,-1.11%,886946 +2016-11-02,82.81000,82.82000,80.81000,80.83000,80.83000,-2.72%,1243630 +2016-11-03,80.84000,81.48000,80.27000,80.39000,80.39000,-0.54%,612273 +2016-11-04,80.41000,80.92000,79.73000,79.77000,79.77000,-0.77%,1436794 +2016-11-07,81.15000,81.90000,80.35000,81.88000,81.88000,2.65%,814005 +2016-11-08,81.47000,81.99000,81.26000,81.48000,81.48000,-0.49%,553489 +2016-11-09,79.99000,82.47000,79.54000,82.05000,82.05000,0.70%,997709 +2016-11-10,82.23000,83.12000,80.31000,81.05000,81.05000,-1.22%,861572 +2016-11-11,80.74000,81.52000,80.38000,81.36000,81.36000,0.38%,630290 +2016-11-14,81.23000,82.27500,78.74000,78.81000,78.81000,-3.13%,922506 +2016-11-15,79.33000,80.07000,78.63000,78.75000,78.75000,-0.08%,703911 +2016-11-16,78.66000,79.78300,78.09000,79.69000,79.69000,1.19%,765673 +2016-11-17,79.85000,81.07500,79.60000,80.97000,80.97000,1.61%,559534 +2016-11-18,80.87000,81.17000,79.85000,80.04000,80.04000,-1.15%,578976 +2016-11-21,80.18000,81.03000,79.35000,80.67000,80.67000,0.79%,465722 +2016-11-22,81.07000,81.07000,79.74000,79.90000,79.90000,-0.95%,476568 +2016-11-23,79.92000,80.70000,79.54000,79.79000,79.79000,-0.14%,658055 +2016-11-25,79.90000,81.49000,79.69000,81.22000,81.22000,1.79%,248268 +2016-11-28,80.63000,81.26000,79.72000,80.13000,80.13000,-1.34%,509001 +2016-11-29,80.28000,80.68000,79.03000,79.12000,79.12000,-1.26%,822729 +2016-11-30,79.12000,79.19000,77.98000,78.85000,78.85000,-0.34%,984590 +2016-12-01,78.45000,79.18000,77.24000,77.57000,77.57000,-1.62%,1009866 +2016-12-02,77.94000,78.57000,77.24000,78.35000,78.35000,1.01%,653739 +2016-12-05,78.56000,79.66000,78.32000,79.46000,79.46000,1.42%,681140 +2016-12-06,79.08000,79.91000,79.03000,79.81000,79.81000,0.44%,1122125 +2016-12-07,79.69000,80.20000,78.85000,80.16000,80.16000,0.44%,683901 +2016-12-08,80.17000,81.67000,80.17000,81.61000,81.61000,1.81%,520145 +2016-12-09,81.99000,82.50000,81.34500,82.13000,82.13000,0.64%,758167 +2016-12-12,82.16000,82.23000,79.32000,79.53000,79.53000,-3.17%,923822 +2016-12-13,79.63000,80.44000,79.14000,79.92000,79.92000,0.49%,1153247 +2016-12-14,80.00000,80.53000,78.98000,79.12000,79.12000,-1.00%,827751 +2016-12-15,79.20000,79.34000,78.58000,78.96000,78.96000,-0.20%,1056245 +2016-12-16,78.83000,78.83000,77.87000,77.90000,77.90000,-1.34%,1500259 +2016-12-19,78.13000,78.49500,77.92000,78.09000,78.09000,0.24%,671524 +2016-12-20,78.15000,79.41000,78.00000,79.36000,79.36000,1.63%,1307539 +2016-12-21,79.14000,79.16000,77.81000,77.90000,77.90000,-1.84%,781833 +2016-12-22,78.20000,79.76000,76.19000,76.56000,76.56000,-1.72%,852699 +2016-12-23,76.50000,76.78000,75.87000,76.47000,76.47000,-0.12%,483496 +2016-12-27,76.77000,77.11000,76.33000,76.75000,76.75000,0.37%,340811 +2016-12-28,76.73000,77.44000,76.28000,76.99000,76.99000,0.31%,652157 +2016-12-29,76.81000,77.46000,75.83000,75.98000,75.98000,-1.31%,469736 +2016-12-30,76.25000,76.35000,75.71000,76.07000,76.07000,0.12%,545741 +2017-01-03,76.49000,77.81000,76.45000,77.31000,77.31000,1.63%,783947 +2017-01-04,77.40000,79.32000,77.40000,78.96000,78.96000,2.13%,743684 +2017-01-05,78.70000,79.90000,78.43000,79.80000,79.80000,1.06%,596178 +2017-01-06,79.86000,81.05000,79.72000,80.85000,80.85000,1.32%,751863 +2017-01-09,80.68000,81.86000,80.58000,81.82000,81.82000,1.20%,881699 +2017-01-10,81.53000,81.92000,79.15000,79.25000,79.25000,-3.14%,1156734 +2017-01-11,79.02000,81.07200,78.72000,80.90000,80.90000,2.08%,1156765 +2017-01-12,80.77000,81.17000,79.94000,81.00000,81.00000,0.12%,556206 +2017-01-13,81.18000,81.26000,80.52000,80.80000,80.80000,-0.25%,467156 +2017-01-17,80.38000,80.64000,79.78000,80.31000,80.31000,-0.61%,385638 +2017-01-18,80.75000,80.89000,79.81000,80.62000,80.62000,0.39%,877914 +2017-01-19,80.77000,81.14000,80.08000,80.38000,80.38000,-0.30%,383860 +2017-01-20,80.49000,80.70000,79.90000,80.42000,80.42000,0.05%,524425 +2017-01-23,80.25000,80.66000,79.98000,80.18000,80.18000,-0.30%,459190 +2017-01-24,80.44000,80.83000,79.96000,80.55000,80.55000,0.46%,541861 +2017-01-25,81.14000,81.55000,80.56000,81.31000,81.31000,0.94%,638352 +2017-01-26,81.37000,82.00000,81.01000,81.55000,81.55000,0.30%,584563 +2017-01-27,81.78000,81.83000,81.04000,81.22000,81.22000,-0.40%,377171 +2017-01-30,80.77000,81.05000,80.03000,80.84000,80.84000,-0.47%,414862 +2017-01-31,81.14000,81.23000,79.60000,80.21000,80.21000,-0.78%,795071 +2017-02-01,80.09000,81.54000,79.58000,80.23000,80.23000,0.02%,1120592 +2017-02-02,79.83000,81.83000,79.21000,81.70000,81.70000,1.83%,910072 +2017-02-03,81.98000,82.63000,81.42000,82.11000,82.11000,0.50%,613746 +2017-02-06,81.93000,82.22000,81.47000,82.18000,82.18000,0.09%,532090 +2017-02-07,82.41000,82.97000,81.98000,82.26000,82.26000,0.10%,784410 +2017-02-08,81.85000,83.16000,81.68000,82.57000,82.57000,0.38%,875935 +2017-02-09,82.67000,83.48000,82.13000,82.52000,82.52000,-0.06%,1036133 +2017-02-10,83.25000,85.52000,81.17000,83.14000,83.14000,0.75%,1417064 +2017-02-13,82.96000,83.75000,82.75000,82.90000,82.90000,-0.29%,1641979 +2017-02-14,82.76000,83.99000,82.48000,82.68000,82.68000,-0.27%,2435720 +2017-02-15,82.47000,83.55000,81.93000,82.85000,82.85000,0.21%,4053797 +2017-02-16,83.09000,83.68000,81.58000,81.92000,81.92000,-1.12%,913522 +2017-02-17,81.82000,82.59000,81.79000,82.30000,82.30000,0.46%,647373 +2017-02-21,82.16000,83.53000,82.16000,82.98000,82.98000,0.83%,1719491 +2017-02-22,82.73000,83.42000,82.08000,82.19000,82.19000,-0.95%,687954 +2017-02-23,82.30000,82.71000,81.76000,82.40000,82.40000,0.26%,588436 +2017-02-24,82.13000,83.33000,81.91000,83.31000,83.31000,1.10%,521635 +2017-02-27,82.95000,83.18000,82.38000,82.54000,82.54000,-0.92%,572676 +2017-02-28,82.78000,82.78000,81.96000,82.47000,82.47000,-0.08%,1572111 +2017-03-01,83.25000,84.64000,82.90000,84.12000,84.12000,2.00%,1843405 +2017-03-02,83.84000,84.25000,82.56000,83.62000,83.62000,-0.59%,674096 +2017-03-03,83.60000,84.13000,83.37000,84.04000,84.04000,0.50%,620870 +2017-03-06,83.81000,84.52000,83.44000,84.15000,84.15000,0.13%,868425 +2017-03-07,83.92000,84.36000,83.59000,83.66000,83.66000,-0.58%,664552 +2017-03-08,83.94000,85.57000,83.64000,84.89000,84.89000,1.47%,1034678 +2017-03-09,84.95000,85.50000,84.65000,84.85000,84.85000,-0.05%,1086345 +2017-03-10,85.01000,85.53000,84.89000,85.48000,85.48000,0.74%,1181794 +2017-03-13,85.62000,86.47000,85.62000,86.34000,86.34000,1.01%,978602 +2017-03-14,85.89000,86.49000,85.64000,86.13000,86.13000,-0.24%,886134 +2017-03-15,86.34000,87.17000,85.84000,86.95000,86.95000,0.95%,740722 +2017-03-16,87.04000,87.58000,86.99000,87.44000,87.44000,0.56%,606126 +2017-03-17,87.51000,87.58000,86.23000,86.25000,86.25000,-1.36%,1301057 +2017-03-20,86.41000,86.79000,86.20000,86.57000,86.57000,0.37%,507220 +2017-03-21,86.94000,87.41000,86.21000,86.44000,86.44000,-0.15%,1037713 +2017-03-22,86.66000,87.16000,86.17000,86.94000,86.94000,0.58%,615678 +2017-03-23,86.79000,87.45000,86.79000,87.39000,87.39000,0.52%,638945 +2017-03-24,87.45000,88.08000,86.92000,87.19000,87.19000,-0.23%,950930 +2017-03-27,86.39000,87.30000,86.16000,86.97000,86.97000,-0.25%,440569 +2017-03-28,86.88000,87.27000,86.34000,86.87000,86.87000,-0.11%,517469 +2017-03-29,86.64000,87.20000,86.26000,87.18000,87.18000,0.36%,707259 +2017-03-30,86.99000,87.66000,86.97000,87.19000,87.19000,0.01%,400248 +2017-03-31,86.87000,87.35000,86.74000,87.11000,87.11000,-0.09%,621714 +2017-04-03,87.49000,88.10000,87.01000,87.63000,87.63000,0.60%,729994 +2017-04-04,87.57000,87.97000,87.08000,87.30000,87.30000,-0.38%,935205 +2017-04-05,87.58000,88.76000,87.52000,87.67000,87.67000,0.42%,966423 +2017-04-06,87.98000,87.98000,87.06000,87.26000,87.26000,-0.47%,614515 +2017-04-07,87.24000,87.47000,87.06000,87.26000,87.26000,,614539 +2017-04-10,87.61000,88.04000,87.08000,87.11000,87.11000,-0.17%,661433 +2017-04-11,87.02000,88.23000,87.02000,87.91000,87.91000,0.92%,746265 +2017-04-12,88.93000,88.93000,87.85000,87.94000,87.94000,0.03%,700334 +2017-04-13,87.91000,88.72000,87.43000,87.68000,87.68000,-0.30%,926891 +2017-04-17,88.03000,89.04000,88.03000,88.84000,88.84000,1.32%,436273 +2017-04-18,88.71000,89.13000,88.29000,88.42000,88.42000,-0.47%,489692 +2017-04-19,88.57000,89.89000,88.53000,88.82000,88.82000,0.45%,1137291 +2017-04-20,89.27000,89.30000,88.10000,88.71000,88.71000,-0.12%,724283 +2017-04-21,88.64000,89.07000,88.35000,88.45000,88.45000,-0.29%,918267 +2017-04-24,89.27000,89.35000,88.22000,88.50000,88.50000,0.06%,978449 +2017-04-25,88.77000,89.49000,88.57000,89.28000,89.28000,0.88%,647122 +2017-04-26,89.30000,89.71000,88.78000,88.84000,88.84000,-0.49%,614373 +2017-04-27,88.83000,89.10000,88.08000,88.53000,88.53000,-0.35%,974308 +2017-04-28,91.00000,91.80000,88.18000,88.92000,88.92000,0.44%,1561645 +2017-05-01,89.20000,89.98000,88.83000,89.74000,89.74000,0.92%,829394 +2017-05-02,89.87000,91.20000,89.86000,90.84000,90.84000,1.23%,1041799 +2017-05-03,90.81000,90.81000,90.10000,90.50000,90.50000,-0.37%,828995 +2017-05-04,90.60000,90.87000,90.30000,90.56000,90.56000,0.07%,629758 +2017-05-05,90.65000,90.65000,89.39000,89.60000,89.60000,-1.06%,853186 +2017-05-08,89.63000,89.70000,88.96000,89.22000,89.22000,-0.42%,717199 +2017-05-09,89.34000,89.61000,88.81000,89.00000,89.00000,-0.25%,853231 +2017-05-10,89.08000,90.58000,88.61000,90.55000,90.55000,1.74%,1219025 +2017-05-11,90.15000,90.46000,89.39000,89.42000,89.42000,-1.25%,596535 +2017-05-12,89.30000,89.63000,88.92000,89.11000,89.11000,-0.35%,457823 +2017-05-15,89.20000,90.29000,88.85000,90.11000,90.11000,1.12%,861750 +2017-05-16,90.19000,90.51000,89.69000,89.93000,89.93000,-0.20%,873671 +2017-05-17,89.00000,89.65000,88.03000,88.07000,88.07000,-2.07%,775375 +2017-05-18,88.16000,88.85000,87.55000,88.55000,88.55000,0.55%,919180 +2017-05-19,88.71000,89.89000,88.12000,89.19000,89.19000,0.72%,735284 +2017-05-22,89.41000,90.74000,89.33000,89.93000,89.93000,0.83%,1083085 +2017-05-23,89.94000,90.17000,89.01000,89.05000,89.05000,-0.98%,398952 +2017-05-24,89.39000,90.44000,89.14000,90.10000,90.10000,1.18%,405287 +2017-05-25,90.39000,90.89000,89.93000,90.67000,90.67000,0.63%,679584 +2017-05-26,90.57000,90.67000,89.88000,90.14000,90.14000,-0.58%,804899 +2017-05-30,90.15000,90.81000,89.92000,90.64000,90.64000,0.55%,932295 +2017-05-31,90.79000,90.79000,89.90000,90.16000,90.16000,-0.53%,835546 +2017-06-01,90.55000,92.29000,90.39000,92.28000,92.28000,2.35%,849801 +2017-06-02,92.24000,92.77000,91.80000,92.55000,92.55000,0.29%,442111 +2017-06-05,92.45000,93.00000,91.13000,92.52000,92.52000,-0.03%,368178 +2017-06-06,92.23000,92.72000,92.04000,92.07000,92.07000,-0.49%,796780 +2017-06-07,92.23000,92.85000,91.94000,92.26000,92.26000,0.21%,693403 +2017-06-08,92.48000,93.00000,91.73000,92.95000,92.95000,0.75%,446988 +2017-06-09,93.28000,93.78000,91.46000,92.33000,92.33000,-0.67%,759127 +2017-06-12,91.84000,92.19000,90.84000,91.11000,91.11000,-1.32%,1134039 +2017-06-13,91.43000,92.29000,91.34000,91.60000,91.60000,0.54%,921653 +2017-06-14,91.82000,92.47000,91.07000,91.66000,91.66000,0.07%,1254932 +2017-06-15,91.08000,92.19000,90.49000,92.19000,92.19000,0.58%,457615 +2017-06-16,92.31000,92.69000,91.73000,92.46000,92.46000,0.29%,818323 +2017-06-19,92.99000,93.92000,92.92000,93.65000,93.65000,1.29%,456625 +2017-06-20,93.68000,93.68000,92.54000,92.65000,92.65000,-1.07%,450321 +2017-06-21,92.90000,93.41000,92.52000,93.23000,93.23000,0.63%,456553 +2017-06-22,93.17000,94.23000,92.71000,93.52000,93.52000,0.31%,355054 +2017-06-23,93.63000,94.26000,93.39000,93.96000,93.96000,0.47%,569857 +2017-06-26,94.17000,94.93000,93.52000,93.56000,93.56000,-0.43%,522146 +2017-06-27,93.53000,94.31000,92.73000,92.80000,92.80000,-0.81%,394916 +2017-06-28,93.16000,93.83000,92.54000,93.77000,93.77000,1.05%,411916 +2017-06-29,93.73000,93.73000,92.13000,93.51000,93.51000,-0.28%,898469 +2017-06-30,93.32000,93.90000,92.94000,92.96000,92.96000,-0.59%,2198867 +2017-07-03,93.50000,94.23000,92.91000,93.90000,93.90000,1.01%,520433 +2017-07-05,94.05000,95.76000,94.05000,94.44000,94.44000,0.58%,1496928 +2017-07-06,94.27000,94.33200,93.23000,93.25000,93.25000,-1.26%,646225 +2017-07-07,93.37000,95.39000,93.14000,94.42000,94.42000,1.25%,1680235 +2017-07-10,94.48000,96.16000,94.31000,95.29000,95.29000,0.92%,1284693 +2017-07-11,95.24000,95.86000,94.70000,95.61000,95.61000,0.34%,515749 +2017-07-12,96.15000,97.07000,95.81000,96.87000,96.87000,1.32%,703063 +2017-07-13,96.64000,97.50000,95.90000,97.18000,97.18000,0.32%,989620 +2017-07-14,97.31000,97.36000,96.85000,96.92000,96.92000,-0.27%,754737 +2017-07-17,96.99000,98.08000,96.78000,98.00000,98.00000,1.11%,646953 +2017-07-18,97.94000,98.51000,97.34500,98.43000,98.43000,0.44%,483355 +2017-07-19,98.68000,98.98000,98.09000,98.61000,98.61000,0.18%,798659 +2017-07-20,98.87000,99.11000,98.55000,98.84000,98.84000,0.23%,513056 +2017-07-21,98.51000,99.47000,98.50000,98.95000,98.95000,0.11%,464675 +2017-07-24,98.87000,100.28000,98.87000,99.96000,99.96000,1.02%,486037 +2017-07-25,99.96000,101.68000,99.49000,100.98000,100.98000,1.02%,886499 +2017-07-26,101.32000,101.85000,100.68000,101.82000,101.82000,0.83%,570101 +2017-07-27,102.34000,102.73000,100.96000,101.95000,101.95000,0.13%,877900 +2017-07-28,103.37000,103.79000,101.35000,102.50000,102.50000,0.54%,950801 +2017-07-31,102.64000,102.77000,101.11000,101.17000,101.17000,-1.30%,1057475 +2017-08-01,101.00000,101.16000,99.33000,99.37000,99.37000,-1.78%,1083959 +2017-08-02,99.30000,100.39000,98.96000,99.41000,99.41000,0.04%,785014 +2017-08-03,99.42000,100.45000,99.03000,100.05000,100.05000,0.64%,544121 +2017-08-04,100.38000,100.38000,99.05000,99.31000,99.31000,-0.74%,575638 +2017-08-07,99.25000,99.72000,99.01000,99.32000,99.32000,0.01%,441823 +2017-08-08,99.28000,99.51000,98.36000,98.73000,98.73000,-0.59%,630612 +2017-08-09,98.42000,99.86000,98.01000,99.77000,99.77000,1.05%,768137 +2017-08-10,99.29000,99.65000,97.52000,97.74000,97.74000,-2.03%,888608 +2017-08-11,97.75000,98.21000,97.15000,97.95000,97.95000,0.21%,465634 +2017-08-14,98.69000,99.27000,98.40000,98.85000,98.85000,0.92%,346714 +2017-08-15,99.16000,99.16000,97.99000,98.57000,98.57000,-0.28%,514430 +2017-08-16,98.74000,99.75000,98.63000,99.23000,99.23000,0.67%,471042 +2017-08-17,98.84000,99.44000,97.91000,97.93000,97.93000,-1.31%,459174 +2017-08-18,97.79000,98.77000,97.38000,98.20000,98.20000,0.28%,486350 +2017-08-21,98.11000,99.23000,97.96000,98.96000,98.96000,0.77%,539050 +2017-08-22,99.03000,100.51000,98.95000,100.24000,100.24000,1.29%,434595 +2017-08-23,99.84000,101.15000,99.84000,101.02000,101.02000,0.78%,529195 +2017-08-24,101.12000,101.65000,100.31000,101.50000,101.50000,0.48%,580784 +2017-08-25,101.78000,102.12000,101.30000,101.44000,101.44000,-0.06%,364562 +2017-08-28,101.93000,102.51000,101.58000,102.21000,102.21000,0.76%,759972 +2017-08-29,101.81000,102.24000,101.55000,101.62000,101.62000,-0.58%,841777 +2017-08-30,101.54000,102.62000,101.27000,102.52000,102.52000,0.89%,458631 +2017-08-31,103.00000,103.91000,102.20000,103.75000,103.75000,1.20%,868501 +2017-09-01,104.18000,104.25000,103.62000,103.94000,103.94000,0.18%,532328 +2017-09-05,103.65000,103.91000,102.18000,102.54000,102.54000,-1.35%,681305 +2017-09-06,102.67000,103.03000,102.06000,102.79000,102.79000,0.24%,697939 +2017-09-07,103.04000,103.67000,102.51000,103.48000,103.48000,0.67%,410219 +2017-09-08,103.49000,104.30000,103.07000,103.31000,103.31000,-0.16%,400235 +2017-09-11,103.80000,104.86000,103.28000,104.65000,104.65000,1.30%,598534 +2017-09-12,104.73000,105.00000,103.44000,103.73000,103.73000,-0.88%,431134 +2017-09-13,103.61000,103.78000,102.86000,103.32000,103.32000,-0.40%,471557 +2017-09-14,103.11000,103.56000,102.34000,103.39000,103.39000,0.07%,385216 +2017-09-15,103.42000,104.60000,103.03000,104.39000,104.39000,0.97%,1526210 +2017-09-18,104.69000,105.30000,104.31000,105.08000,105.08000,0.66%,544802 +2017-09-19,105.26000,105.81000,104.72000,105.41000,105.41000,0.31%,648727 +2017-09-20,105.52000,106.04000,104.83000,105.89000,105.89000,0.46%,515796 +2017-09-21,106.00000,106.22000,105.22000,105.77000,105.77000,-0.11%,491996 +2017-09-22,105.38000,106.18000,104.18000,104.58000,104.58000,-1.13%,813179 +2017-09-25,104.37000,104.42000,102.84000,103.35000,103.35000,-1.18%,438377 +2017-09-26,104.06000,104.54000,103.33000,104.22000,104.22000,0.84%,543542 +2017-09-27,104.74000,105.99000,104.45000,104.72000,104.72000,0.48%,680557 +2017-09-28,104.63000,105.85000,104.22000,105.62000,105.62000,0.86%,617828 +2017-09-29,105.81000,106.81000,105.06000,106.39000,106.39000,0.73%,623866 +2017-10-02,106.76000,107.71000,106.34000,106.49000,106.49000,0.09%,602937 +2017-10-03,106.63000,108.05000,106.17000,107.99000,107.99000,1.41%,2346980 +2017-10-04,107.71000,108.88000,107.37000,108.57000,108.57000,0.54%,538375 +2017-10-05,108.76000,108.92000,107.98000,108.92000,108.92000,0.32%,461206 +2017-10-06,108.97000,109.97000,108.56000,109.92000,109.92000,0.92%,696670 +2017-10-09,110.06000,110.82000,109.52000,109.77000,109.77000,-0.14%,1692329 +2017-10-10,109.77000,109.93000,107.95000,108.12000,108.12000,-1.50%,597263 +2017-10-11,107.89000,108.54000,107.62000,108.29000,108.29000,0.16%,532278 +2017-10-12,108.30000,109.24000,107.95000,108.00000,108.00000,-0.27%,914516 +2017-10-13,108.28000,108.86000,108.04000,108.22000,108.22000,0.20%,837790 +2017-10-16,108.50000,108.77000,108.11000,108.46000,108.46000,0.22%,458847 +2017-10-17,108.14000,109.15000,107.69000,108.55000,108.55000,0.08%,1063622 +2017-10-18,108.80000,109.69000,108.46000,109.26000,109.26000,0.65%,588377 +2017-10-19,109.00000,109.00000,107.38000,108.19000,108.19000,-0.98%,743206 +2017-10-20,108.91000,109.65000,108.60000,108.94000,108.94000,0.69%,698817 +2017-10-23,109.08000,109.28000,107.70000,107.96000,107.96000,-0.90%,520633 +2017-10-24,108.36000,109.08000,107.87000,108.89000,108.89000,0.86%,424160 +2017-10-25,108.74000,109.13000,107.73000,107.75000,107.75000,-1.05%,973794 +2017-10-26,108.47000,109.39000,108.30000,109.20000,109.20000,1.35%,818132 +2017-10-27,107.63000,109.32000,106.40000,109.07000,109.07000,-0.12%,1476965 +2017-10-30,108.80000,109.10000,106.84000,107.58000,107.58000,-1.37%,796022 +2017-10-31,107.54000,107.92000,106.96000,107.52000,107.52000,-0.06%,807524 +2017-11-01,108.14000,109.68000,107.60000,108.86000,108.86000,1.25%,786220 +2017-11-02,108.69000,109.77000,108.24000,109.38000,109.38000,0.48%,705339 +2017-11-03,109.35000,110.09000,108.00000,108.49000,108.49000,-0.81%,938403 +2017-11-06,108.53000,109.95000,108.25000,109.85000,109.85000,1.25%,605090 +2017-11-07,109.69000,109.94000,108.87000,109.10000,109.10000,-0.68%,655262 +2017-11-08,109.16000,110.14000,108.59000,109.97000,109.97000,0.80%,796800 +2017-11-09,109.46000,109.62000,108.46000,109.42000,109.42000,-0.50%,477694 +2017-11-10,108.92000,109.91000,108.63000,109.75000,109.75000,0.30%,552689 +2017-11-13,109.66000,111.37000,109.59000,111.18000,111.18000,1.30%,808998 +2017-11-14,110.66000,111.71000,110.02000,111.17000,111.17000,-0.01%,1373818 +2017-11-15,110.70000,111.18000,109.50000,110.42000,110.42000,-0.67%,526242 +2017-11-16,110.46000,113.62000,110.46000,112.97000,112.97000,2.31%,771310 +2017-11-17,112.80000,114.00000,112.60000,113.75000,113.75000,0.69%,1659654 +2017-11-20,114.05000,115.49000,113.92000,115.18000,115.18000,1.26%,849626 +2017-11-21,116.03000,117.13000,115.58000,116.06000,116.06000,0.76%,1169232 +2017-11-22,116.14000,116.58000,115.60000,115.77000,115.77000,-0.25%,725026 +2017-11-24,116.20000,117.50000,115.80000,117.24000,117.24000,1.27%,314637 +2017-11-27,117.25000,117.78000,116.64000,117.09000,117.09000,-0.13%,864840 +2017-11-28,117.63000,118.28000,116.70000,117.01000,117.01000,-0.07%,806116 +2017-11-29,117.00000,117.00000,113.97000,114.74000,114.74000,-1.94%,1404753 +2017-11-30,114.81000,115.84000,114.42000,115.10000,115.10000,0.31%,2637207 +2017-12-01,115.36000,115.76000,112.99000,114.96000,114.96000,-0.12%,826713 +2017-12-04,115.36000,115.50000,112.31000,112.56000,112.56000,-2.09%,799751 +2017-12-05,112.36000,113.67000,111.73000,112.44000,112.44000,-0.11%,825787 +2017-12-06,112.05000,113.21000,111.61000,112.40000,112.40000,-0.04%,691611 +2017-12-07,112.11000,113.71000,112.11000,112.82000,112.82000,0.37%,1796296 +2017-12-08,113.10000,113.57000,112.52000,112.98000,112.98000,0.14%,678526 +2017-12-11,113.23000,114.44100,113.23000,114.32000,114.32000,1.19%,568093 +2017-12-12,114.51000,114.80500,113.91000,114.37000,114.37000,0.04%,564453 +2017-12-13,114.33000,115.46000,113.60000,113.78000,113.78000,-0.52%,910021 +2017-12-14,114.11000,114.67000,114.00000,114.14000,114.14000,0.32%,674018 +2017-12-15,114.53000,115.20000,114.10000,115.03000,115.03000,0.78%,1044726 +2017-12-18,115.90000,117.13000,115.40000,116.10000,116.10000,0.93%,690475 +2017-12-19,116.14000,116.36000,114.54000,115.55000,115.55000,-0.47%,882292 +2017-12-20,116.09000,116.19000,114.83000,116.01000,116.01000,0.40%,493825 +2017-12-21,116.11000,116.50000,114.04000,114.19000,114.19000,-1.57%,961808 +2017-12-22,114.37000,114.37000,113.16000,113.99000,113.99000,-0.18%,452022 +2017-12-26,113.35000,114.22000,112.51000,113.91000,113.91000,-0.07%,703215 +2017-12-27,113.90000,114.51000,113.69000,114.38000,114.38000,0.41%,431688 +2017-12-28,114.65000,115.60000,114.37000,115.50000,115.50000,0.98%,412804 +2017-12-29,115.76000,116.43000,114.38000,114.44000,114.44000,-0.92%,494886 +2018-01-02,114.69000,115.13000,109.32000,109.47000,109.47000,-4.34%,1388799 +2018-01-03,109.72000,111.03000,108.55000,110.90000,110.90000,1.31%,1186690 +2018-01-04,111.54000,112.35000,110.60000,111.47000,111.47000,0.51%,705735 +2018-01-05,111.79000,113.02000,111.73000,113.00000,113.00000,1.37%,508556 +2018-01-08,112.44000,114.60000,112.27000,114.31000,114.31000,1.16%,649323 +2018-01-09,114.79000,114.79000,112.11000,112.97000,112.97000,-1.17%,854950 +2018-01-10,112.43000,112.61000,111.74000,111.96000,111.96000,-0.89%,571025 +2018-01-11,112.32000,112.81000,111.60000,112.23000,112.23000,0.24%,744497 +2018-01-12,112.23000,113.79000,112.01000,113.61000,113.61000,1.23%,647968 +2018-01-16,113.75000,114.03000,112.50000,112.65000,112.65000,-0.84%,613622 +2018-01-17,113.07000,114.47000,112.98000,114.00000,114.00000,1.20%,680929 +2018-01-18,114.09000,115.17000,114.09000,114.54000,114.54000,0.47%,695635 +2018-01-19,115.07000,115.26000,114.10000,114.48000,114.48000,-0.05%,813635 +2018-01-22,114.48000,115.08000,114.25000,114.46000,114.46000,-0.02%,948071 +2018-01-23,114.40000,115.99000,114.31000,115.77000,115.77000,1.14%,605039 +2018-01-24,116.07000,116.62000,115.35000,115.77000,115.77000,,463863 +2018-01-25,116.28000,116.63500,115.63000,115.99000,115.99000,0.19%,545450 +2018-01-26,116.62000,116.63000,115.15000,115.31000,115.31000,-0.59%,607189 +2018-01-29,114.89000,115.44000,111.92000,112.41000,112.41000,-2.51%,930752 +2018-01-30,111.65000,113.12000,111.51000,112.15000,112.15000,-0.23%,441365 +2018-01-31,112.35000,115.32000,112.22000,114.92000,114.92000,2.47%,895155 +2018-02-01,114.21000,116.34000,113.64000,114.70000,114.70000,-0.19%,851386 +2018-02-02,113.85000,114.42000,112.46000,112.51000,112.51000,-1.91%,781163 +2018-02-05,111.90000,113.24000,108.70000,108.73000,108.73000,-3.36%,768725 +2018-02-06,106.92000,109.85000,106.09100,109.41000,109.41000,0.63%,1152636 +2018-02-07,109.11000,110.91000,108.19000,109.11000,109.11000,-0.27%,973681 +2018-02-08,109.24000,110.00000,105.53000,105.62000,105.62000,-3.20%,1113044 +2018-02-09,107.30000,110.63000,105.40000,109.09000,109.09000,3.29%,2045957 +2018-02-12,109.56000,111.53000,109.28000,111.03000,111.03000,1.78%,3583095 +2018-02-13,110.45000,111.41000,109.20000,110.57000,110.57000,-0.41%,1013742 +2018-02-14,110.18000,114.03000,110.00000,113.98000,113.98000,3.08%,824918 +2018-02-15,114.80000,116.48000,114.17000,116.35000,116.35000,2.08%,981514 +2018-02-16,116.47000,121.61000,116.23000,120.55000,120.55000,3.61%,2319024 +2018-02-20,119.70000,120.00000,116.18000,116.34000,116.34000,-3.49%,1940963 +2018-02-21,116.83000,118.11000,115.58000,115.70000,115.70000,-0.55%,1164927 +2018-02-22,116.47000,117.73000,114.53000,114.92000,114.92000,-0.67%,923942 +2018-02-23,115.49000,118.12000,114.78900,117.64000,117.64000,2.37%,714471 +2018-02-26,118.46000,118.99000,116.62000,117.25000,117.25000,-0.33%,847224 +2018-02-27,117.59000,118.48000,116.41000,116.41000,116.41000,-0.72%,821655 +2018-02-28,117.10000,118.36000,116.00000,116.02000,116.02000,-0.34%,869892 +2018-03-01,116.06000,116.86000,113.78000,115.02000,115.02000,-0.86%,804248 +2018-03-02,113.97000,115.99000,113.04000,115.78000,115.78000,0.66%,603812 +2018-03-05,115.10000,117.40000,114.88000,117.26000,117.26000,1.28%,567562 +2018-03-06,117.65000,118.45000,116.12000,117.45000,117.45000,0.16%,598173 +2018-03-07,116.61000,118.49000,116.32000,117.93000,117.93000,0.41%,1255379 +2018-03-08,117.42000,118.44000,116.66000,118.35000,118.35000,0.36%,775241 +2018-03-09,119.28000,120.91000,117.76000,120.46000,120.46000,1.78%,1217002 +2018-03-12,120.72000,120.99000,119.83500,120.24000,120.24000,-0.18%,925201 +2018-03-13,121.24000,122.52000,120.08000,120.51000,120.51000,0.22%,1246572 +2018-03-14,121.00000,125.07000,120.21000,123.01000,123.01000,2.07%,1998195 +2018-03-15,123.77000,126.50000,123.77000,125.31000,125.31000,1.87%,1833219 +2018-03-16,125.57000,127.24000,125.57000,125.92000,125.92000,0.49%,1904500 +2018-03-19,125.14000,126.39000,123.14000,124.22000,124.22000,-1.35%,1540338 +2018-03-20,124.72000,126.28000,124.72000,125.20000,125.20000,0.79%,1175443 +2018-03-21,125.13000,126.50000,124.37000,124.60000,124.60000,-0.48%,965332 +2018-03-22,122.81000,125.16000,122.58000,122.65000,122.65000,-1.57%,920700 +2018-03-23,123.06000,124.39000,119.43000,119.48000,119.48000,-2.58%,1433059 +2018-03-26,121.31000,122.81000,119.36000,121.47000,121.47000,1.67%,1397964 +2018-03-27,121.57000,122.63000,116.74000,117.48000,117.48000,-3.28%,1441898 +2018-03-28,117.78000,119.07000,115.66000,116.40000,116.40000,-0.92%,1211226 +2018-03-29,116.93000,119.73000,116.32000,118.56000,118.56000,1.86%,1120251 +2018-04-02,118.17000,119.54000,115.01500,115.74000,115.74000,-2.38%,1198455 +2018-04-03,116.62000,117.80000,115.59500,117.15000,117.15000,1.22%,1159803 +2018-04-04,115.16000,118.12000,114.01100,117.84000,117.84000,0.59%,926676 +2018-04-05,119.07000,120.32000,118.33000,119.22000,119.22000,1.17%,1062906 +2018-04-06,118.30000,119.81000,117.08000,117.69000,117.69000,-1.28%,1082266 +2018-04-09,118.12000,120.25000,118.12000,118.30000,118.30000,0.52%,1116529 +2018-04-10,120.37000,120.98000,119.11500,120.53000,120.53000,1.89%,863802 +2018-04-11,120.09000,121.58000,120.09000,120.39000,120.39000,-0.12%,919347 +2018-04-12,121.33000,123.05000,121.12000,121.71000,121.71000,1.10%,881888 +2018-04-13,122.63000,123.26000,121.48000,122.00000,122.00000,0.24%,975188 +2018-04-16,122.80000,124.21000,122.78000,123.79000,123.79000,1.47%,1003458 +2018-04-17,125.07000,125.97000,124.56000,125.76000,125.76000,1.59%,1273821 +2018-04-18,126.17000,127.09000,125.39000,126.64000,126.64000,0.70%,1336902 +2018-04-19,126.52000,127.15500,125.05000,125.19000,125.19000,-1.14%,1091048 +2018-04-20,125.20000,126.40000,124.48000,124.79000,124.79000,-0.32%,1446498 +2018-04-23,124.95000,125.40000,123.27000,123.88000,123.88000,-0.73%,1364473 +2018-04-24,124.73000,125.13000,117.30000,118.00000,118.00000,-4.75%,2649895 +2018-04-25,118.28000,119.55000,116.59000,118.61000,118.61000,0.52%,1315337 +2018-04-26,119.20000,121.35000,119.16000,120.90000,120.90000,1.93%,1319972 +2018-04-27,120.59000,120.59000,116.15000,118.30000,118.30000,-2.15%,1149857 +2018-04-30,118.88000,119.64000,117.13500,117.42000,117.42000,-0.74%,739265 +2018-05-01,117.13000,118.02000,116.31000,117.94000,117.94000,0.44%,748565 +2018-05-02,118.04000,118.91000,117.27000,118.05000,118.05000,0.09%,698958 +2018-05-03,117.89000,120.18000,117.55000,120.00000,120.00000,1.65%,908308 +2018-05-04,119.57000,122.58500,119.08000,122.31000,122.31000,1.93%,1249518 +2018-05-07,122.54000,122.95000,121.47000,122.42000,122.42000,0.09%,762472 +2018-05-08,122.47000,123.16500,121.24000,122.67000,122.67000,0.20%,853872 +2018-05-09,122.77000,123.72000,122.46000,123.33000,123.33000,0.54%,662679 +2018-05-10,123.98000,124.87000,123.46400,124.59000,124.59000,1.02%,738846 +2018-05-11,124.70000,125.81000,123.80000,125.65000,125.65000,0.85%,750791 +2018-05-14,125.84000,128.35000,125.84000,126.65000,126.65000,0.80%,2257919 +2018-05-15,126.32000,127.37000,125.13000,126.66000,126.66000,0.01%,953093 +2018-05-16,126.33000,128.09000,126.14000,127.12000,127.12000,0.36%,1019410 +2018-05-17,127.07000,128.20000,126.81000,127.36000,127.36000,0.19%,717210 +2018-05-18,126.65000,128.19000,125.55100,127.67000,127.67000,0.24%,3268416 +2018-05-21,128.03000,128.56800,127.15000,128.32000,128.32000,0.51%,975876 +2018-05-22,128.99000,128.99900,127.53000,127.84000,127.84000,-0.37%,662341 +2018-05-23,126.78000,128.30000,126.52000,128.21000,128.21000,0.29%,663220 +2018-05-24,128.14000,129.00000,127.08000,128.17000,128.17000,-0.03%,604085 +2018-05-25,128.18000,128.81000,127.79000,128.51000,128.51000,0.27%,558069 +2018-05-29,127.71000,129.00000,127.18000,128.89000,128.89000,0.30%,522715 +2018-05-30,129.58000,130.89000,129.38000,130.74000,130.74000,1.44%,627115 +2018-05-31,130.65000,131.44000,129.98000,130.44000,130.44000,-0.23%,838083 +2018-06-01,131.35000,133.08000,131.35000,132.57000,132.57000,1.63%,565720 +2018-06-04,132.83000,135.06000,132.25000,134.87000,134.87000,1.73%,1112855 +2018-06-05,135.09000,136.55000,134.95000,135.83000,135.83000,0.71%,948168 +2018-06-06,135.82000,137.15000,134.62000,137.11000,137.11000,0.94%,704284 +2018-06-07,137.40000,137.64500,135.19500,136.54000,136.54000,-0.42%,563068 +2018-06-08,136.00000,138.26000,135.20000,137.87000,137.87000,0.97%,741077 +2018-06-11,137.88000,138.41000,137.20000,137.90000,137.90000,0.02%,489939 +2018-06-12,138.27000,140.01000,137.90000,139.91000,139.91000,1.46%,1214841 +2018-06-13,139.56000,141.00000,138.66000,139.34000,139.34000,-0.41%,1164130 +2018-06-14,139.82000,141.44000,139.68000,141.22000,141.22000,1.35%,1211882 +2018-06-15,140.99000,142.43000,140.54000,142.27000,142.27000,0.74%,1548129 +2018-06-18,142.15000,145.57000,141.78000,145.19000,145.19000,2.05%,1080783 +2018-06-19,143.64000,144.63000,142.36000,143.47000,143.47000,-1.18%,1343070 +2018-06-20,144.61000,144.92000,141.40000,142.30000,142.30000,-0.82%,1544821 +2018-06-21,142.26000,142.26000,139.12000,140.32000,140.32000,-1.39%,1073927 +2018-06-22,140.47000,140.88000,138.35000,138.68000,138.68000,-1.17%,1974221 +2018-06-25,138.20000,138.20000,135.21000,135.72000,135.72000,-2.13%,930394 +2018-06-26,136.44000,137.73000,135.70000,136.58000,136.58000,0.63%,866649 +2018-06-27,136.87000,138.13000,135.15000,135.40000,135.40000,-0.86%,1028947 +2018-06-28,135.00000,138.05000,134.84000,137.65000,137.65000,1.66%,560227 +2018-06-29,138.30000,138.90000,137.42000,137.42000,137.42000,-0.17%,719336 +2018-07-02,136.73000,140.25000,136.63000,140.22000,140.22000,2.04%,454103 +2018-07-03,140.64000,141.09000,138.39000,138.66000,138.66000,-1.11%,364205 +2018-07-05,139.76000,141.03000,139.50000,140.99000,140.99000,1.68%,464702 +2018-07-06,140.69000,142.66000,140.61000,141.91000,141.91000,0.65%,443947 +2018-07-09,142.76000,143.18000,141.70000,143.04000,143.04000,0.80%,608165 +2018-07-10,143.31000,143.84000,142.24000,143.50000,143.50000,0.32%,660802 +2018-07-11,142.85000,144.71000,142.63000,144.71000,144.71000,0.84%,601431 +2018-07-12,145.26000,147.34000,144.86000,147.18000,147.18000,1.71%,693998 +2018-07-13,147.56000,148.18000,146.22000,147.58000,147.58000,0.27%,480913 +2018-07-16,147.77000,148.91000,147.59000,147.94000,147.94000,0.24%,385351 +2018-07-17,146.89000,150.05000,145.61000,149.79000,149.79000,1.25%,418937 +2018-07-18,150.02000,150.10000,148.02500,149.02000,149.02000,-0.51%,573774 +2018-07-19,148.88000,149.33000,147.73000,148.08000,148.08000,-0.63%,529306 +2018-07-20,148.15000,149.39000,148.01000,149.09000,149.09000,0.68%,455456 +2018-07-23,149.09000,149.36000,147.76000,149.13000,149.13000,0.03%,624022 +2018-07-24,149.65000,150.67000,147.63300,148.43000,148.43000,-0.47%,576919 +2018-07-25,148.90000,151.35000,148.90000,151.19000,151.19000,1.86%,778806 +2018-07-26,150.30000,152.15000,148.89000,151.95000,151.95000,0.50%,943915 +2018-07-27,154.44000,159.10800,148.04000,150.26000,150.26000,-1.11%,692247 +2018-07-30,149.82000,150.53000,145.26000,145.43000,145.43000,-3.21%,812176 +2018-07-31,146.28000,147.45000,145.13000,145.23000,145.23000,-0.14%,869990 +2018-08-01,145.72000,148.95000,145.38100,148.06000,148.06000,1.95%,651603 +2018-08-02,146.92000,151.06000,146.91000,150.98000,150.98000,1.97%,631099 +2018-08-03,151.11000,151.65000,149.53000,151.00000,151.00000,0.01%,411145 +2018-08-06,151.11000,152.82000,150.72000,152.06000,152.06000,0.70%,431640 +2018-08-07,152.12000,153.51000,152.08000,152.30000,152.30000,0.16%,674900 +2018-08-08,151.21000,153.41000,151.21000,152.16000,152.16000,-0.09%,493260 +2018-08-09,152.56000,154.15500,152.22000,153.35000,153.35000,0.78%,680785 +2018-08-10,152.31000,154.64900,152.31000,152.92000,152.92000,-0.28%,679395 +2018-08-13,153.01000,154.27000,152.32000,152.54000,152.54000,-0.25%,491185 +2018-08-14,152.55000,154.42000,151.93000,154.00000,154.00000,0.96%,645406 +2018-08-15,153.00000,155.19000,152.30000,153.46000,153.46000,-0.35%,566895 +2018-08-16,154.42000,154.96000,152.58000,152.70000,152.70000,-0.50%,746240 +2018-08-17,152.07000,152.74000,150.37000,150.75000,150.75000,-1.28%,988964 +2018-08-20,151.62000,152.41000,149.87000,152.04000,152.04000,0.86%,1238727 +2018-08-21,152.34000,153.64000,152.23500,152.46000,152.46000,0.28%,510315 +2018-08-22,151.98000,153.99000,151.98000,153.34000,153.34000,0.58%,383583 +2018-08-23,153.17000,154.51000,153.15500,154.35000,154.35000,0.66%,528010 +2018-08-24,154.73000,156.71000,154.73000,156.08000,156.08000,1.12%,484533 +2018-08-27,157.01000,157.92000,156.71900,157.65000,157.65000,1.01%,414493 +2018-08-28,158.37000,159.34000,157.31000,159.12000,159.12000,0.93%,499604 +2018-08-29,158.99000,160.08000,158.66000,158.78000,158.78000,-0.21%,570838 +2018-08-30,158.60000,158.98000,157.08000,158.11000,158.11000,-0.42%,549693 +2018-08-31,158.11000,159.22000,157.24000,158.61000,158.61000,0.32%,1531680 +2018-09-04,158.75000,159.94000,157.80000,159.24000,159.24000,0.40%,796024 +2018-09-05,158.37000,158.88000,154.30000,156.38000,156.38000,-1.80%,591716 +2018-09-06,156.57000,158.39000,156.01000,158.14000,158.14000,1.13%,480879 +2018-09-07,157.11000,159.27000,156.79500,157.80000,157.80000,-0.21%,818084 +2018-09-10,158.69000,161.96000,158.09000,161.56000,161.56000,2.38%,783132 +2018-09-11,160.82000,162.56000,160.35000,161.62000,161.62000,0.04%,817725 +2018-09-12,161.27000,161.80000,159.85000,161.31000,161.31000,-0.19%,627807 +2018-09-13,162.37000,163.57000,161.76000,162.12000,162.12000,0.50%,596616 +2018-09-14,162.94000,164.04000,162.03000,163.65000,163.65000,0.94%,624147 +2018-09-17,163.31000,164.06000,161.09000,161.41000,161.41000,-1.37%,474398 +2018-09-18,161.18000,164.19000,160.39000,162.93000,162.93000,0.94%,663066 +2018-09-19,163.20000,163.47000,158.80000,159.09000,159.09000,-2.36%,943810 +2018-09-20,159.98000,160.95500,159.64000,160.20000,160.20000,0.70%,709278 +2018-09-21,161.17000,161.41000,159.28000,159.81000,159.81000,-0.24%,3463716 +2018-09-24,159.19000,159.89500,157.01000,158.96000,158.96000,-0.53%,930799 +2018-09-25,159.65000,161.70000,158.80000,160.49000,160.49000,0.96%,1069171 +2018-09-26,160.86000,161.30000,158.75000,158.92000,158.92000,-0.98%,811035 +2018-09-27,159.47000,160.95000,158.44000,159.14000,159.14000,0.14%,564306 +2018-09-28,158.92000,160.30000,158.57000,160.12000,160.12000,0.62%,807984 +2018-10-01,161.05000,161.49000,159.00500,159.93000,159.93000,-0.12%,619875 +2018-10-02,159.94000,160.35000,157.24000,157.52000,157.52000,-1.51%,542770 +2018-10-03,158.34000,158.34000,157.31000,157.78000,157.78000,0.17%,692111 +2018-10-04,157.32000,157.53000,153.95000,155.21000,155.21000,-1.63%,631035 +2018-10-05,155.52000,156.97500,152.80000,154.13000,154.13000,-0.70%,495959 +2018-10-08,153.84000,153.84000,148.89000,150.78000,150.78000,-2.17%,548283 +2018-10-09,150.78000,151.98000,147.45000,148.02000,148.02000,-1.83%,1091786 +2018-10-10,147.56000,147.96000,140.78000,140.90000,140.90000,-4.81%,1233463 +2018-10-11,140.08000,143.48000,138.09000,139.12000,139.12000,-1.26%,1454170 +2018-10-12,141.60000,144.38000,141.47500,143.98000,143.98000,3.49%,719575 +2018-10-15,143.02000,144.32000,141.70000,142.51000,142.51000,-1.02%,460481 +2018-10-16,143.67000,147.00000,143.44500,146.79000,146.79000,3.00%,549381 +2018-10-17,147.20000,147.20000,144.58000,145.89000,145.89000,-0.61%,450511 +2018-10-18,145.33000,145.90000,141.64000,142.20000,142.20000,-2.53%,794094 +2018-10-19,143.21000,144.63000,141.00200,141.39000,141.39000,-0.57%,781864 +2018-10-22,142.00000,144.49000,141.65000,143.47000,143.47000,1.47%,757248 +2018-10-23,140.79000,141.99000,137.91000,141.11000,141.11000,-1.64%,661703 +2018-10-24,141.67000,141.73000,133.71000,133.91000,133.91000,-5.10%,1576214 +2018-10-25,135.05000,137.66000,134.01000,135.84000,135.84000,1.44%,1043466 +2018-10-26,135.37000,141.19000,131.28000,138.67000,138.67000,2.08%,1723978 +2018-10-29,141.44000,142.55000,133.49000,135.32000,135.32000,-2.42%,1118849 +2018-10-30,135.31000,139.03000,134.19000,138.66000,138.66000,2.47%,804004 +2018-10-31,140.12000,144.05000,138.91000,142.54000,142.54000,2.80%,1077516 +2018-11-01,142.54000,142.54000,138.97000,140.80000,140.80000,-1.22%,1014572 +2018-11-02,160.00000,176.76000,159.75000,165.02000,165.02000,17.20%,4420080 +2018-11-05,164.45000,164.82000,159.20500,160.80000,160.80000,-2.56%,1604078 +2018-11-06,160.21000,161.68000,156.21000,157.15000,157.15000,-2.27%,1372075 +2018-11-07,157.73000,160.20000,156.84000,159.85000,159.85000,1.72%,1265224 +2018-11-08,158.64000,160.85500,157.95000,160.13000,160.13000,0.18%,950409 +2018-11-09,159.10000,160.77000,156.85000,160.10000,160.10000,-0.02%,992180 +2018-11-12,159.64000,160.04000,153.03000,153.30000,153.30000,-4.25%,849331 +2018-11-13,153.11000,155.84000,151.98000,152.61000,152.61000,-0.45%,715825 +2018-11-14,154.00000,154.00000,150.64000,151.31000,151.31000,-0.85%,601583 +2018-11-15,150.63000,156.59000,150.60000,155.67000,155.67000,2.88%,788619 +2018-11-16,154.20000,157.09000,153.83000,155.75000,155.75000,0.05%,690537 +2018-11-19,154.87000,158.69000,148.84000,149.20000,149.20000,-4.21%,916176 +2018-11-20,146.25000,149.63000,144.93700,147.19000,147.19000,-1.35%,1001731 +2018-11-21,148.53000,150.84000,147.22000,149.39000,149.39000,1.49%,562259 +2018-11-23,148.28000,152.01000,148.28000,150.33000,150.33000,0.63%,245105 +2018-11-26,152.25000,154.30000,151.04700,153.65000,153.65000,2.21%,1069335 +2018-11-27,153.13000,153.55000,149.87000,150.80000,150.80000,-1.85%,627204 +2018-11-28,151.67000,156.13000,151.25000,155.85000,155.85000,3.35%,919141 +2018-11-29,155.03000,157.51000,154.66500,156.66000,156.66000,0.52%,476821 +2018-11-30,156.48000,157.89000,155.53000,156.06000,156.06000,-0.38%,984238 +2018-12-03,158.66000,160.61000,157.57300,159.27000,159.27000,2.06%,878506 +2018-12-04,158.76000,160.77000,153.35000,153.55000,153.55000,-3.59%,806236 +2018-12-06,151.25000,157.52000,150.64000,157.40000,157.40000,2.51%,1270655 +2018-12-07,157.16000,159.98000,152.33000,153.95000,153.95000,-2.19%,827304 +2018-12-10,153.93000,157.65000,153.20000,157.00000,157.00000,1.98%,610200 +2018-12-11,159.17000,159.98000,154.37500,155.42000,155.42000,-1.01%,844228 +2018-12-12,157.88000,159.27000,156.72000,157.12000,157.12000,1.09%,1422852 +2018-12-13,158.15000,159.50000,154.98000,156.30000,156.30000,-0.52%,882040 +2018-12-14,154.99000,155.21500,152.42000,152.67000,152.67000,-2.32%,676289 +2018-12-17,152.79000,153.10000,149.12000,150.10000,150.10000,-1.68%,1166391 +2018-12-18,150.81000,152.30000,149.46000,150.03000,150.03000,-0.05%,1128509 +2018-12-19,150.02000,154.18000,147.69000,149.71000,149.71000,-0.21%,913280 +2018-12-20,149.18000,149.78000,144.46000,147.02000,147.02000,-1.80%,1160448 +2018-12-21,148.38000,149.66500,141.88500,142.44000,142.44000,-3.12%,3782226 +2018-12-24,141.42000,143.17000,138.77000,139.54000,139.54000,-2.04%,600048 +2018-12-26,140.64000,146.13000,139.07000,146.06000,146.06000,4.67%,907102 +2018-12-27,144.44000,148.06000,142.29000,148.06000,148.06000,1.37%,938902 +2018-12-28,148.62000,149.79000,145.96000,146.88000,146.88000,-0.80%,535037 +2018-12-31,147.92000,148.80000,146.80000,148.29000,148.29000,0.96%,543986 +2019-01-02,145.44000,148.66000,145.44000,147.76000,147.76000,-0.36%,560528 +2019-01-03,145.62000,147.30500,142.37000,142.59000,142.59000,-3.50%,665061 +2019-01-04,144.73000,149.84000,144.14000,148.97000,148.97000,4.47%,789329 +2019-01-07,149.12000,153.02000,148.94000,151.40000,151.40000,1.63%,642980 +2019-01-08,152.56000,157.62000,152.22000,156.92000,156.92000,3.65%,942334 +2019-01-09,156.70000,157.79000,154.01000,155.64000,155.64000,-0.82%,860769 +2019-01-10,155.17000,157.88000,152.90500,157.76000,157.76000,1.36%,496183 +2019-01-11,156.88000,158.73500,156.35500,157.93000,157.93000,0.11%,512600 +2019-01-14,156.42000,158.86000,155.56000,157.00000,157.00000,-0.59%,596929 +2019-01-15,157.98000,161.39000,157.91000,160.45000,160.45000,2.20%,592430 +2019-01-16,160.99000,162.36000,160.48000,161.63000,161.63000,0.74%,876871 +2019-01-17,160.63000,164.22000,159.60000,163.42000,163.42000,1.11%,481705 +2019-01-18,164.75000,165.42000,162.97000,164.44000,164.44000,0.62%,1077983 +2019-01-22,163.62000,165.27000,161.71000,163.07000,163.07000,-0.83%,637746 +2019-01-23,163.29000,163.89000,161.51000,163.09000,163.09000,0.01%,480693 +2019-01-24,163.20000,163.96000,162.06000,163.48000,163.48000,0.24%,614670 +2019-01-25,164.92000,167.21000,164.13000,165.96000,165.96000,1.52%,495950 +2019-01-28,167.29000,167.57500,164.67400,166.16000,166.16000,0.12%,594326 +2019-01-29,166.45000,166.88000,163.75000,164.41000,164.41000,-1.05%,341325 +2019-01-30,165.12000,168.82000,164.79000,168.25000,168.25000,2.34%,449103 +2019-01-31,168.47000,170.17300,167.46000,169.27000,169.27000,0.61%,996106 +2019-02-01,169.73000,170.90000,168.32000,170.52000,170.52000,0.74%,685001 +2019-02-04,170.82000,173.68900,170.55000,173.29000,173.29000,1.62%,701462 +2019-02-05,173.33000,174.15000,172.52000,173.78000,173.78000,0.28%,683798 +2019-02-06,173.53000,174.21000,172.38000,173.89000,173.89000,0.06%,644772 +2019-02-07,172.68000,173.63000,171.34800,173.05000,173.05000,-0.48%,633806 +2019-02-08,174.00000,175.55000,171.54000,173.09000,173.09000,0.02%,763616 +2019-02-11,173.27000,174.78000,170.10000,170.53000,170.53000,-1.48%,698604 +2019-02-12,171.98000,174.37000,171.12000,174.29000,174.29000,2.20%,723393 +2019-02-13,174.71000,175.36000,173.43000,174.28000,174.28000,-0.01%,713172 +2019-02-14,173.60000,175.85000,173.60000,175.11000,175.11000,0.48%,433499 +2019-02-15,176.58000,176.58000,174.72000,175.40000,175.40000,0.17%,546221 +2019-02-19,175.12000,175.93000,174.89000,175.68000,175.68000,0.16%,559022 +2019-02-20,175.98000,176.73500,174.35000,176.01000,176.01000,0.19%,613378 +2019-02-21,176.03000,176.62000,174.41000,176.00000,176.00000,-0.01%,539413 +2019-02-22,176.76000,178.92000,175.69000,178.79000,178.79000,1.59%,509914 +2019-02-25,179.81000,180.21000,177.89000,178.08000,178.08000,-0.40%,788290 +2019-02-26,177.88000,178.67000,177.27000,178.28000,178.28000,0.11%,437198 +2019-02-27,177.47000,179.22000,176.72000,177.90000,177.90000,-0.21%,355344 +2019-02-28,177.76000,178.95000,177.11000,178.04000,178.04000,0.08%,671810 +2019-03-01,178.90000,180.79300,178.09000,180.50000,180.50000,1.38%,499581 +2019-03-04,181.08000,181.74000,175.15000,176.82000,176.82000,-2.04%,506624 +2019-03-05,176.98000,178.19000,175.63000,177.79000,177.79000,0.55%,541528 +2019-03-06,177.60000,178.84000,176.47000,176.74000,176.74000,-0.59%,576152 +2019-03-07,176.75000,178.08000,175.96000,177.49000,177.49000,0.42%,581323 +2019-03-08,175.57000,177.81000,173.84000,177.73000,177.73000,0.14%,411950 +2019-03-11,178.29000,179.70000,177.75000,179.07000,179.07000,0.75%,397098 +2019-03-12,179.85000,181.25000,178.44000,180.50000,180.50000,0.80%,608777 +2019-03-13,181.06000,182.41000,180.09000,180.48000,180.48000,-0.01%,595578 +2019-03-14,180.86000,181.55500,180.00000,181.43000,181.43000,0.53%,712847 +2019-03-15,181.52000,183.43000,180.86000,181.62000,181.62000,0.10%,1226009 +2019-03-18,181.63000,182.67500,179.42500,180.91000,180.91000,-0.39%,489287 +2019-03-19,181.81000,182.96500,180.41000,182.30000,182.30000,0.77%,1032879 +2019-03-20,182.08000,183.40000,181.21000,181.85000,181.85000,-0.25%,703041 +2019-03-21,181.51000,185.75000,181.50000,185.38000,185.38000,1.94%,502257 +2019-03-22,184.33000,185.39000,181.49000,181.67000,181.67000,-2.00%,432011 +2019-03-25,181.03000,182.19500,179.60400,181.27000,181.27000,-0.22%,492793 +2019-03-26,182.59000,183.43000,181.95000,182.97000,182.97000,0.94%,408425 +2019-03-27,183.00000,183.31000,178.37000,180.18000,180.18000,-1.52%,447801 +2019-03-28,180.45000,181.54000,179.54000,181.04000,181.04000,0.48%,371106 +2019-03-29,182.31000,182.77000,181.26000,181.56000,181.56000,0.29%,732623 +2019-04-01,183.04000,186.12000,182.11000,185.96000,185.96000,2.42%,630455 +2019-04-02,185.94000,187.32000,185.01000,186.88000,186.88000,0.49%,449547 +2019-04-03,187.63000,189.55000,187.20900,188.09000,188.09000,0.65%,437537 +2019-04-04,188.66000,188.66000,184.32000,186.13000,186.13000,-1.04%,313575 +2019-04-05,186.57000,189.60000,186.43000,189.24000,189.24000,1.67%,625111 +2019-04-08,189.01000,189.87000,187.27000,189.77000,189.77000,0.28%,550727 +2019-04-09,188.93000,190.25000,188.33000,189.02000,189.02000,-0.40%,706003 +2019-04-10,189.07000,190.29000,188.14000,188.97000,188.97000,-0.03%,1035213 +2019-04-11,189.58000,190.48000,188.17000,189.53000,189.53000,0.30%,1070711 +2019-04-12,189.94000,190.50000,188.97000,189.60000,189.60000,0.04%,417859 +2019-04-15,190.80000,191.20000,188.90000,189.05000,189.05000,-0.29%,478356 +2019-04-16,189.38000,189.79500,188.40000,188.80000,188.80000,-0.13%,349089 +2019-04-17,189.38000,189.38000,186.07000,186.30000,186.30000,-1.32%,403729 +2019-04-18,187.45000,187.45000,184.67800,186.65000,186.65000,0.19%,485151 +2019-04-22,186.27000,187.67000,186.13000,187.04000,187.04000,0.21%,475788 +2019-04-23,187.44000,190.18000,187.06000,189.29000,189.29000,1.20%,592964 +2019-04-24,189.10000,190.50000,188.24000,189.36000,189.36000,0.04%,366242 +2019-04-25,188.71000,190.32000,187.65000,189.18000,189.18000,-0.10%,855433 +2019-04-26,194.40000,203.28000,191.00000,199.86000,199.86000,5.65%,1096892 +2019-04-29,199.55000,201.00000,197.34000,197.47000,197.47000,-1.20%,560816 +2019-04-30,197.00000,199.15000,196.12000,197.45000,197.45000,-0.01%,922471 +2019-05-01,197.86000,198.27600,194.32000,194.44000,194.44000,-1.52%,466979 +2019-05-02,194.03000,196.03000,193.45000,194.98000,194.98000,0.28%,719058 +2019-05-03,195.62000,197.44000,195.11000,196.95000,196.95000,1.01%,415120 +2019-05-06,193.52000,197.49000,192.13300,197.13000,197.13000,0.09%,431067 +2019-05-07,195.25000,196.36000,191.59000,193.18000,193.18000,-2.00%,805234 +2019-05-08,192.47000,194.22000,191.61000,193.15000,193.15000,-0.02%,669596 +2019-05-09,190.99000,193.97000,189.13100,193.73000,193.73000,0.30%,506587 +2019-05-10,192.91000,195.00000,190.52500,194.64000,194.64000,0.47%,604092 +2019-05-13,189.03000,192.51000,187.02400,189.21000,189.21000,-2.79%,459947 +2019-05-14,189.73000,193.07000,189.30200,191.25000,191.25000,1.08%,583888 +2019-05-15,189.81000,194.51000,189.52000,193.88000,193.88000,1.38%,408727 +2019-05-16,194.47000,199.41000,194.47000,196.83000,196.83000,1.52%,611622 +2019-05-17,195.59000,197.50000,195.16000,195.30000,195.30000,-0.78%,349171 +2019-05-20,193.23000,195.78500,192.29000,194.16000,194.16000,-0.58%,412447 +2019-05-21,195.49000,196.83000,195.12000,195.56000,195.56000,0.72%,343903 +2019-05-22,195.38000,198.50000,195.38000,197.69000,197.69000,1.09%,672955 +2019-05-23,196.16000,197.23000,192.91500,194.63000,194.63000,-1.55%,548051 +2019-05-24,195.96000,196.60000,193.86000,194.73000,194.73000,0.05%,506583 +2019-05-28,195.60000,198.19000,194.37000,194.78000,194.78000,0.03%,662282 +2019-05-29,193.65000,195.28000,192.50000,194.52000,194.52000,-0.13%,463462 +2019-05-30,194.98000,196.99000,194.53000,195.92000,195.92000,0.72%,447661 +2019-05-31,194.42000,196.06000,193.68000,194.98000,194.98000,-0.48%,435358 +2019-06-03,194.79000,195.53500,188.16000,189.33000,189.33000,-2.90%,771398 +2019-06-04,190.70000,194.33000,189.09000,194.29000,194.29000,2.62%,538886 +2019-06-05,196.39000,200.73900,195.92400,200.33000,200.33000,3.11%,549152 +2019-06-06,200.42000,203.62000,199.42500,203.26000,203.26000,1.46%,506984 +2019-06-07,204.75000,209.58000,204.68000,207.09000,207.09000,1.88%,552807 +2019-06-10,207.81000,209.76000,207.08000,207.11000,207.11000,0.01%,426321 +2019-06-11,209.12000,210.06000,204.89000,206.58000,206.58000,-0.26%,560959 +2019-06-12,206.80000,209.34000,205.46000,206.50000,206.50000,-0.04%,407610 +2019-06-13,207.04000,208.56000,204.84000,205.37000,205.37000,-0.55%,505773 +2019-06-14,205.93000,206.52400,205.04000,205.20000,205.20000,-0.08%,620941 +2019-06-17,205.50000,205.77000,202.93000,203.34000,203.34000,-0.91%,439488 +2019-06-18,206.37000,207.10000,204.71000,205.93000,205.93000,1.27%,617110 +2019-06-19,206.03000,209.78000,206.03000,209.41000,209.41000,1.69%,479754 +2019-06-20,212.45000,214.35500,208.83000,211.02000,211.02000,0.77%,585333 +2019-06-21,210.80000,211.72500,209.08000,210.75000,210.75000,-0.13%,1210572 +2019-06-24,210.65000,211.98800,209.31000,209.57000,209.57000,-0.56%,696485 +2019-06-25,209.63000,210.60000,207.29000,207.90000,207.90000,-0.80%,469279 +2019-06-26,208.82000,210.64000,205.69000,205.69000,205.69000,-1.06%,526194 +2019-06-27,206.39000,208.17000,206.18000,207.29000,207.29000,0.78%,313919 +2019-06-28,207.98000,209.51000,206.21000,209.16000,209.16000,0.90%,1179102 +2019-07-01,211.60000,213.99000,210.34000,211.29000,211.29000,1.02%,496396 +2019-07-02,211.81000,214.75000,211.29000,213.82000,213.82000,1.20%,658965 +2019-07-03,214.95000,217.62000,214.31000,217.06000,217.06000,1.52%,382812 +2019-07-05,216.02000,217.76000,213.18000,217.33000,217.33000,0.12%,519013 +2019-07-08,216.16000,216.95000,214.90000,215.64000,215.64000,-0.78%,477863 +2019-07-09,215.27000,217.94000,214.87000,217.48000,217.48000,0.85%,934087 +2019-07-10,218.97000,219.88000,216.40000,218.87000,218.87000,0.64%,678913 +2019-07-11,219.68000,220.00000,217.46000,218.59000,218.59000,-0.13%,442211 +2019-07-12,218.68000,219.82000,216.78000,219.65000,219.65000,0.48%,352681 +2019-07-15,220.14000,221.78000,219.32000,221.04000,221.04000,0.63%,635801 +2019-07-16,221.13000,221.60000,217.42000,217.54000,217.54000,-1.58%,526904 +2019-07-17,217.50000,218.56600,216.46000,216.96000,216.96000,-0.27%,885807 +2019-07-18,216.74000,217.17000,214.50000,214.80000,214.80000,-1.00%,897669 +2019-07-19,216.41000,218.77000,213.48000,214.21000,214.21000,-0.27%,1614497 +2019-07-22,215.46000,217.69000,214.55000,215.94000,215.94000,0.81%,868989 +2019-07-23,216.80000,216.80000,213.57000,215.74000,215.74000,-0.09%,662105 +2019-07-24,214.74000,217.15000,213.78000,216.84000,216.84000,0.51%,503218 +2019-07-25,215.92000,218.24500,213.92000,215.85000,215.85000,-0.46%,479524 +2019-07-26,214.68000,219.40000,212.85000,216.58000,216.58000,0.34%,793971 +2019-07-29,217.00000,218.05500,213.37000,215.54000,215.54000,-0.48%,487684 +2019-07-30,213.50000,215.46500,213.21000,213.93000,213.93000,-0.75%,482867 +2019-07-31,214.26000,215.03000,208.70200,211.09000,211.09000,-1.33%,643221 +2019-08-01,211.59000,217.01000,211.11000,212.80000,212.80000,0.81%,725903 +2019-08-02,211.87000,213.07000,207.50000,209.47000,209.47000,-1.56%,428732 +2019-08-05,205.51000,205.65000,198.54000,200.30000,200.30000,-4.38%,748904 +2019-08-06,200.95000,205.17000,200.45000,204.36000,204.36000,2.03%,726602 +2019-08-07,202.04000,206.52000,201.33000,206.14000,206.14000,0.87%,543558 +2019-08-08,206.56000,211.67000,206.56000,211.32000,211.32000,2.51%,550877 +2019-08-09,210.30000,211.19500,207.00000,207.82000,207.82000,-1.66%,689939 +2019-08-12,207.40000,207.40000,203.23000,204.00000,204.00000,-1.84%,448950 +2019-08-13,204.24000,209.50000,203.46000,208.96000,208.96000,2.43%,487845 +2019-08-14,206.01000,206.89000,201.70000,201.88000,201.88000,-3.39%,520006 +2019-08-15,202.18000,204.38000,201.30000,203.40000,203.40000,0.75%,340109 +2019-08-16,205.59000,206.55000,204.27000,205.00000,205.00000,0.79%,380718 +2019-08-19,208.12000,208.76000,206.36200,206.90000,206.90000,0.93%,403732 +2019-08-20,206.82000,208.92000,205.72000,206.88000,206.88000,-0.01%,505185 +2019-08-21,209.18000,209.80000,207.16000,208.07000,208.07000,0.58%,521924 +2019-08-22,208.46000,209.01600,203.06500,205.20000,205.20000,-1.38%,406782 +2019-08-23,204.37000,207.14000,199.55000,200.52000,200.52000,-2.28%,517993 +2019-08-26,202.38000,203.68300,201.60000,202.99000,202.99000,1.23%,378775 +2019-08-27,204.69000,206.00000,202.09000,203.79000,203.79000,0.39%,525527 +2019-08-28,202.69000,204.71000,201.25000,203.78000,203.78000,,293307 +2019-08-29,206.06000,207.93000,205.82000,205.96000,205.96000,1.07%,318449 +2019-08-30,206.79000,206.95000,202.99000,203.85000,203.85000,-1.02%,530249 +2019-09-03,202.55000,204.52000,200.26000,202.15000,202.15000,-0.83%,537255 +2019-09-04,202.66000,203.87000,201.99000,203.53000,203.53000,0.68%,579624 +2019-09-05,205.00000,206.83000,204.11000,206.58000,206.58000,1.50%,655721 +2019-09-06,207.92000,209.75000,206.25000,207.57000,207.57000,0.48%,431913 +2019-09-09,208.02000,208.12000,200.46000,201.88000,201.88000,-2.74%,582779 +2019-09-10,200.43000,200.43000,194.90000,196.71000,196.71000,-2.56%,675165 +2019-09-11,196.28000,196.64000,190.16000,190.75000,190.75000,-3.03%,1139619 +2019-09-12,191.08000,194.66000,190.58000,191.18000,191.18000,0.23%,746589 +2019-09-13,190.80000,191.91000,188.14000,188.74000,188.74000,-1.28%,1028715 +2019-09-16,187.99000,190.14000,186.28000,189.55000,189.55000,0.43%,761349 +2019-09-17,189.18000,191.42000,188.53000,191.20000,191.20000,0.87%,744156 +2019-09-18,190.48000,190.99500,187.30000,189.90000,189.90000,-0.68%,795040 +2019-09-19,190.70000,192.75000,190.47000,191.09000,191.09000,0.63%,684307 +2019-09-20,190.53000,192.63000,189.67000,190.69000,190.69000,-0.21%,837380 +2019-09-23,189.65000,190.62000,188.51000,189.82000,189.82000,-0.46%,439923 +2019-09-24,190.70000,191.49000,186.09000,186.78000,186.78000,-1.60%,547258 +2019-09-25,186.12000,190.93000,185.39000,189.93000,189.93000,1.69%,562638 +2019-09-26,189.38000,192.00000,189.14000,191.19000,191.19000,0.66%,483704 +2019-09-27,192.01000,193.20000,185.96000,187.25000,187.25000,-2.06%,521288 +2019-09-30,187.84000,189.96000,186.95000,188.63000,188.63000,0.74%,601821 +2019-10-01,187.58000,189.00000,183.79000,183.95000,183.95000,-2.48%,744127 +2019-10-02,182.59000,182.83000,177.33000,177.95000,177.95000,-3.26%,870854 +2019-10-03,177.87000,181.79000,177.03000,181.41000,181.41000,1.94%,1046314 +2019-10-04,181.82000,184.80000,181.51000,184.34000,184.34000,1.62%,560316 +2019-10-07,184.35000,184.89000,183.11000,183.44000,183.44000,-0.49%,646519 +2019-10-08,182.14000,183.59000,179.79000,180.96000,180.96000,-1.35%,753513 +2019-10-09,182.74000,184.84000,182.30000,184.03000,184.03000,1.70%,480339 +2019-10-10,184.02000,185.92000,182.35000,185.55000,185.55000,0.83%,487606 +2019-10-11,187.41000,188.75000,186.00000,186.49000,186.49000,0.51%,511884 +2019-10-14,185.86000,187.07500,184.84000,185.75000,185.75000,-0.40%,408590 +2019-10-15,185.53000,187.60000,181.26000,186.66000,186.66000,0.49%,362313 +2019-10-16,186.56000,186.56000,184.06000,185.34000,185.34000,-0.71%,399599 +2019-10-17,185.57000,187.10000,184.87000,186.55000,186.55000,0.65%,473748 +2019-10-18,186.78000,186.78000,184.72000,185.51000,185.51000,-0.56%,938586 +2019-10-21,186.68000,188.20000,185.55000,187.44000,187.44000,1.04%,386471 +2019-10-22,187.43000,188.51000,181.28000,181.61000,181.61000,-3.11%,515963 +2019-10-23,181.14000,183.36000,181.14000,182.76000,182.76000,0.63%,357105 +2019-10-24,182.60000,186.55000,181.06000,185.73000,185.73000,1.63%,527708 +2019-10-25,198.57000,198.57000,188.21500,190.16000,190.16000,2.39%,1152704 +2019-10-28,190.07000,194.68000,190.07000,190.92000,190.92000,0.40%,531652 +2019-10-29,190.57000,190.95000,188.59500,189.45000,189.45000,-0.77%,565699 +2019-10-30,190.20000,191.88000,189.27000,191.71000,191.71000,1.19%,538169 +2019-10-31,191.77000,191.95000,189.03000,190.02000,190.02000,-0.88%,590803 +2019-11-01,191.35000,191.74600,187.40000,188.07000,188.07000,-1.03%,651314 +2019-11-04,189.83000,190.08000,186.36000,186.60000,186.60000,-0.78%,573791 +2019-11-05,186.87000,188.04000,183.75000,186.56000,186.56000,-0.02%,691466 +2019-11-06,186.96000,187.78000,185.03500,185.66000,185.66000,-0.48%,628022 +2019-11-07,186.85000,188.85000,185.00000,185.89000,185.89000,0.12%,937665 +2019-11-08,185.09000,186.43000,183.18000,183.79000,183.79000,-1.13%,599453 +2019-11-11,182.75000,186.76000,182.72000,185.74000,185.74000,1.06%,462999 +2019-11-12,185.54000,186.06000,184.00000,184.39000,184.39000,-0.73%,425947 +2019-11-13,184.28000,186.29300,184.28000,185.96000,185.96000,0.85%,619495 +2019-11-14,185.95000,187.54000,184.39000,187.25000,187.25000,0.69%,380463 +2019-11-15,188.65000,188.65000,186.08000,186.81000,186.81000,-0.23%,566149 +2019-11-18,186.00000,189.56000,186.00000,189.56000,189.56000,1.47%,609109 +2019-11-19,190.36000,194.88000,190.09000,193.46000,193.46000,2.06%,1030276 +2019-11-20,192.61000,194.90000,191.18600,192.50000,192.50000,-0.50%,754930 +2019-11-21,192.34000,193.21000,188.85000,189.15000,189.15000,-1.74%,606044 +2019-11-22,189.44000,189.44000,186.72000,188.44000,188.44000,-0.38%,381485 +2019-11-25,188.98000,193.50500,187.90500,188.13000,188.13000,-0.16%,781417 +2019-11-26,189.01000,193.39000,188.68000,191.67000,191.67000,1.88%,1167522 +2019-11-27,191.72000,192.51000,190.14000,191.84000,191.84000,0.09%,562950 +2019-11-29,191.74000,191.74000,190.12000,190.74000,190.74000,-0.57%,422735 +2019-12-02,190.40000,190.88000,182.83000,184.95000,184.95000,-3.04%,934922 +2019-12-03,182.24000,187.33000,182.24000,186.53000,186.53000,0.85%,1045098 +2019-12-04,187.69000,188.61000,186.50000,186.80000,186.80000,0.14%,639204 +2019-12-05,186.88000,186.88000,184.11000,185.57000,185.57000,-0.66%,604846 +2019-12-06,187.07000,188.54000,184.99000,188.26000,188.26000,1.45%,484347 +2019-12-09,188.50000,190.67000,188.27000,188.56000,188.56000,0.16%,591425 +2019-12-10,188.68000,189.14000,187.69000,188.14000,188.14000,-0.22%,393967 +2019-12-11,188.99000,190.33000,188.07000,189.92000,189.92000,0.95%,463576 +2019-12-12,189.68000,191.50000,188.60000,189.97000,189.97000,0.03%,547790 +2019-12-13,189.01000,191.95500,188.33000,191.49000,191.49000,0.80%,509998 +2019-12-16,192.38000,194.40000,192.13000,192.66000,192.66000,0.61%,703292 +2019-12-17,192.78000,193.31000,190.58000,190.93000,190.93000,-0.90%,732014 +2019-12-18,191.56000,192.47000,190.15000,190.15000,190.15000,-0.41%,917509 +2019-12-19,190.34000,191.15000,189.55000,190.20000,190.20000,0.03%,698864 +2019-12-20,191.86000,192.63000,189.78000,192.45000,192.45000,1.18%,1396134 +2019-12-23,192.97000,193.74000,191.69500,192.43000,192.43000,-0.01%,435905 +2019-12-24,192.64000,193.48000,191.53000,192.75000,192.75000,0.17%,145073 +2019-12-26,193.29000,194.52000,193.12000,193.71000,193.71000,0.50%,256134 +2019-12-27,194.23000,194.50000,192.81000,194.05000,194.05000,0.18%,248545 +2019-12-30,194.05000,194.05000,190.74300,192.33000,192.33000,-0.89%,310459 +2019-12-31,191.66000,192.86000,191.49000,192.68000,192.68000,0.18%,460424 +2020-01-02,194.91000,197.20000,194.20100,196.73000,196.73000,2.10%,369358 +2020-01-03,193.20000,201.46000,193.20000,200.88000,200.88000,2.11%,912132 +2020-01-06,199.99000,202.89000,198.59000,202.74000,202.74000,0.93%,615847 +2020-01-07,203.34000,204.10000,202.19000,203.21000,203.21000,0.23%,418570 +2020-01-08,203.23000,206.63000,201.22000,204.15000,204.15000,0.46%,705212 +2020-01-09,205.55000,208.99000,205.36000,208.88000,208.88000,2.32%,760798 +2020-01-10,210.00000,210.30000,207.89000,209.12000,209.12000,0.11%,656811 +2020-01-13,210.17000,212.32000,209.86500,211.75000,211.75000,1.26%,426442 +2020-01-14,211.22000,211.57000,209.00000,209.37000,209.37000,-1.12%,656184 +2020-01-15,209.63000,212.62000,209.63000,211.74000,211.74000,1.13%,349742 +2020-01-16,213.51000,214.04000,211.98000,213.54000,213.54000,0.85%,365903 +2020-01-17,214.04000,214.20000,212.17000,214.00000,214.00000,0.22%,510519 +2020-01-21,213.39000,215.80000,213.05000,214.44000,214.44000,0.21%,486705 +2020-01-22,215.61000,216.92000,214.00000,214.09000,214.09000,-0.16%,510466 +2020-01-23,214.66000,215.07000,213.59000,215.02000,215.02000,0.43%,298695 +2020-01-24,216.21000,216.34000,212.35000,212.75000,212.75000,-1.06%,409229 +2020-01-27,209.27000,210.93000,208.06000,209.77000,209.77000,-1.40%,373747 +2020-01-28,210.58000,211.57000,209.32000,210.97000,210.97000,0.57%,407523 +2020-01-29,211.64000,212.59000,209.76500,212.13000,212.13000,0.55%,430961 +2020-01-30,209.99000,213.48000,209.65000,213.34000,213.34000,0.57%,350178 +2020-01-31,212.91000,213.57000,207.93000,208.14000,208.14000,-2.44%,642662 +2020-02-03,208.63000,211.18000,208.63000,210.56000,210.56000,1.16%,360116 +2020-02-04,213.35000,214.86000,211.43000,214.48000,214.48000,1.86%,472044 +2020-02-05,215.75000,216.22000,211.80000,213.26000,213.26000,-0.57%,556445 +2020-02-06,214.45000,217.23000,213.15000,216.94000,216.94000,1.73%,549787 +2020-02-07,209.00000,211.83000,202.87000,205.07000,205.07000,-5.47%,1154728 +2020-02-10,205.51000,205.89000,203.06000,205.83000,205.83000,0.37%,670300 +2020-02-11,206.31000,206.31000,204.36000,204.46000,204.46000,-0.67%,801637 +2020-02-12,204.67000,208.37000,204.13000,208.29000,208.29000,1.87%,567716 +2020-02-13,207.40000,210.77000,207.40000,209.81000,209.81000,0.73%,529542 +2020-02-14,210.00000,211.34000,207.02000,209.57000,209.57000,-0.11%,526522 +2020-02-18,209.40000,210.61000,208.10500,210.48000,210.48000,0.43%,360866 +2020-02-19,210.89000,213.02000,209.43000,211.23000,211.23000,0.36%,578231 +2020-02-20,210.27000,210.94500,205.68000,209.06000,209.06000,-1.03%,878184 +2020-02-21,207.72000,209.40000,204.56000,206.12000,206.12000,-1.41%,623533 +2020-02-24,203.20000,204.00000,198.69500,200.41000,200.41000,-2.77%,783491 +2020-02-25,201.82000,202.01000,193.31000,193.65000,193.65000,-3.37%,738133 +2020-02-26,195.56000,200.39000,195.56000,195.85000,195.85000,1.14%,960146 +2020-02-27,192.62000,198.96000,190.32000,190.54000,190.54000,-2.71%,937053 +2020-02-28,185.10000,190.43000,183.84000,189.75000,189.75000,-0.41%,1284292 +2020-03-02,188.27000,196.86000,187.09000,196.85000,196.85000,3.74%,901742 +2020-03-03,194.69000,198.79000,188.30000,189.05000,189.05000,-3.96%,966204 +2020-03-04,191.95000,199.90000,189.99000,199.78000,199.78000,5.68%,793667 +2020-03-05,193.69000,196.72000,190.01000,192.31000,192.31000,-3.74%,732898 +2020-03-06,186.06000,193.20000,185.68000,192.01000,192.01000,-0.16%,959666 +2020-03-09,181.05000,185.75000,176.29000,176.81000,176.81000,-7.92%,1023628 +2020-03-10,182.94000,186.32000,176.08000,186.06000,186.06000,5.23%,1401051 +2020-03-11,180.54000,182.69000,174.96500,178.03000,178.03000,-4.32%,771253 +2020-03-12,167.64000,175.22000,159.77000,165.67000,165.67000,-6.94%,997675 +2020-03-13,173.93000,182.68500,166.29000,182.62000,182.62000,10.23%,1016595 +2020-03-16,165.61000,179.72000,158.99000,160.28000,160.28000,-12.23%,1066912 +2020-03-17,164.41000,177.21000,153.45000,176.19000,176.19000,9.93%,1163159 +2020-03-18,165.86000,169.94000,151.59000,164.00000,164.00000,-6.92%,904687 +2020-03-19,162.45000,170.63000,153.10000,164.60000,164.60000,0.37%,872147 +2020-03-20,167.04000,170.13000,156.40000,157.13000,157.13000,-4.54%,1425324 +2020-03-23,159.96000,159.96000,148.77000,151.17000,151.17000,-3.79%,1209965 +2020-03-24,159.12000,170.99000,158.51500,170.53000,170.53000,12.81%,1563508 +2020-03-25,165.75000,172.71000,164.97000,166.97000,166.97000,-2.09%,825275 +2020-03-26,167.23000,177.10000,166.90000,175.90000,175.90000,5.35%,900923 +2020-03-27,171.91000,178.93000,169.26500,173.91000,173.91000,-1.13%,795480 +2020-03-30,176.05000,190.16000,174.02000,188.55000,188.55000,8.42%,1031399 +2020-03-31,184.60000,190.90000,178.89000,180.09000,180.09000,-4.49%,1121824 +2020-04-01,173.43000,178.35900,173.01500,175.46000,175.46000,-2.57%,920555 +2020-04-02,171.72000,183.04000,171.72000,181.80000,181.80000,3.61%,671964 +2020-04-03,180.61000,184.50000,179.02000,182.69000,182.69000,0.49%,666828 +2020-04-06,191.83000,196.74000,186.77000,195.85000,195.85000,7.20%,1266944 +2020-04-07,199.45000,200.00000,190.95000,190.95000,190.95000,-2.50%,807424 +2020-04-08,191.38000,194.77000,189.78000,193.20000,193.20000,1.18%,574578 +2020-04-09,193.70000,197.36000,192.75000,196.07000,196.07000,1.49%,720471 +2020-04-13,194.54000,199.15000,193.00000,199.00000,199.00000,1.49%,716701 +2020-04-14,201.46000,204.69000,200.63000,204.34000,204.34000,2.68%,607215 +2020-04-15,201.47000,203.51000,198.50000,201.30000,201.30000,-1.49%,499176 +2020-04-16,203.48000,207.66000,200.75000,206.12000,206.12000,2.39%,1330653 +2020-04-17,208.65000,210.27000,204.55000,209.93000,209.93000,1.85%,633184 +2020-04-20,208.51000,212.78000,207.04000,210.90000,210.90000,0.46%,701092 +2020-04-21,207.99000,209.59000,203.25500,206.75000,206.75000,-1.97%,635456 +2020-04-22,209.00000,217.00000,208.96000,215.66000,215.66000,4.31%,604522 +2020-04-23,215.00000,217.60000,212.20000,213.00000,213.00000,-1.23%,946974 +2020-04-24,218.99000,219.00000,208.86000,212.13000,212.13000,-0.41%,911632 +2020-04-27,213.47500,216.48000,213.00000,214.23000,214.23000,0.99%,593213 +2020-04-28,218.02000,218.06000,210.72500,211.07000,211.07000,-1.48%,898470 +2020-04-29,214.19000,214.77000,208.92000,211.39000,211.39000,0.15%,1140565 +2020-04-30,211.35000,212.80000,208.13000,209.49000,209.49000,-0.90%,768915 +2020-05-01,206.18000,208.60000,202.53500,205.02000,205.02000,-2.13%,630189 +2020-05-04,206.34000,208.84000,204.40000,208.84000,208.84000,1.86%,485455 +2020-05-05,209.31000,213.17000,208.47000,210.55000,210.55000,0.82%,477165 +2020-05-06,210.20000,214.79000,210.20000,212.42000,212.42000,0.89%,421114 +2020-05-07,215.58000,215.90000,210.94000,211.78000,211.78000,-0.30%,447676 +2020-05-08,213.85000,213.85000,209.15000,210.04000,210.04000,-0.82%,392445 +2020-05-11,210.41500,213.70000,208.16000,212.15000,212.15000,1.00%,465126 +2020-05-12,211.71000,213.32000,208.62000,208.86000,208.86000,-1.55%,467302 +2020-05-13,208.62000,212.35000,206.67000,212.09000,212.09000,1.55%,833205 +2020-05-14,209.38000,215.42500,208.98000,214.96000,214.96000,1.35%,752840 +2020-05-15,212.85000,217.50000,210.89000,217.25000,217.25000,1.07%,707948 +2020-05-18,217.82000,219.90000,216.24000,217.08000,217.08000,-0.08%,880527 +2020-05-19,217.45000,219.40000,211.46000,212.41000,212.41000,-2.15%,589808 +2020-05-20,214.00000,216.54500,213.79000,215.81000,215.81000,1.60%,577506 +2020-05-21,215.66000,216.66000,210.58000,211.06000,211.06000,-2.20%,516775 +2020-05-22,210.00000,214.29000,209.45000,213.72000,213.72000,1.26%,433422 +2020-05-26,217.28000,217.28000,207.91000,208.22000,208.22000,-2.57%,630343 +2020-05-27,207.90000,210.21000,205.11500,209.98000,209.98000,0.85%,637512 +2020-05-28,209.76000,214.86000,208.75500,212.78000,212.78000,1.33%,447544 +2020-05-29,214.78000,219.56000,211.79000,219.01000,219.01000,2.93%,1089179 +2020-06-01,218.03000,220.76000,215.92000,219.03000,219.03000,0.01%,808512 +2020-06-02,220.91000,221.30000,214.50000,217.39000,217.39000,-0.75%,725326 +2020-06-03,218.86000,219.12000,211.88000,213.96000,213.96000,-1.58%,435329 +2020-06-04,213.30000,214.69000,207.64000,210.23000,210.23000,-1.74%,792535 +2020-06-05,208.20000,213.49000,204.27000,211.28000,211.28000,0.50%,723232 +2020-06-08,208.12000,214.48000,205.79500,214.45000,214.45000,1.50%,678466 +2020-06-09,214.98000,215.15500,212.76000,213.43000,213.43000,-0.48%,699244 +2020-06-10,214.16000,216.14000,212.43000,213.15000,213.15000,-0.13%,797524 +2020-06-11,211.48000,213.32500,203.97000,204.16000,204.16000,-4.22%,725733 +2020-06-12,207.32000,208.87000,200.96000,204.17000,204.17000,,576518 +2020-06-15,201.79000,207.11000,200.45000,205.85000,205.85000,0.82%,502836 +2020-06-16,209.82000,210.13000,205.40000,207.40000,207.40000,0.75%,396773 +2020-06-17,208.55000,210.39000,207.80000,209.00000,209.00000,0.77%,580752 +2020-06-18,209.28000,209.28000,206.06000,207.23000,207.23000,-0.85%,422166 +2020-06-19,209.05000,210.60000,204.18000,205.26000,205.26000,-0.95%,1391122 +2020-06-22,205.15000,206.73000,204.13000,205.75000,205.75000,0.24%,661803 +2020-06-23,207.89000,209.35000,206.14000,207.19000,207.19000,0.70%,728098 +2020-06-24,205.43000,208.32000,201.58000,202.73000,202.73000,-2.15%,559217 +2020-06-25,202.40000,205.48000,197.76100,205.11000,205.11000,1.17%,504947 +2020-06-26,204.71000,207.43000,201.58000,203.64000,203.64000,-0.72%,889474 +2020-06-29,205.10000,205.61000,200.39000,204.10000,204.10000,0.23%,554700 +2020-06-30,203.39000,207.98000,203.32000,206.83000,206.83000,1.34%,502900 +2020-07-01,206.13000,211.49000,205.93000,210.48000,210.48000,1.76%,386600 +2020-07-02,209.95000,213.79000,209.49000,210.81000,210.81000,0.16%,507300 +2020-07-06,213.68000,216.01000,211.62000,212.20000,212.20000,0.66%,649600 +2020-07-07,211.11000,216.66000,210.76000,211.11000,211.11000,-0.51%,468200 +2020-07-08,211.95000,213.04000,208.84000,210.80000,210.80000,-0.15%,463200 +2020-07-09,210.92000,213.62000,209.60000,212.61000,212.61000,0.86%,524500 +2020-07-10,211.78000,212.32000,209.48000,209.99000,209.99000,-1.23%,459000 +2020-07-13,211.19000,211.19000,200.70000,201.00000,201.00000,-4.28%,710200 +2020-07-14,199.22000,200.95000,196.34000,198.65000,198.65000,-1.17%,1014700 +2020-07-15,199.99000,201.31000,198.53000,199.19000,199.19000,0.27%,649000 +2020-07-16,198.00000,198.96000,197.48000,198.39000,198.39000,-0.40%,707100 +2020-07-17,199.43000,201.37000,198.00000,199.70000,199.70000,0.66%,801700 +2020-07-20,200.00000,208.63000,199.45000,207.66000,207.66000,3.99%,768282 +2020-07-21,208.10000,208.78000,204.23000,205.01000,205.01000,-1.28%,734975 +2020-07-22,206.19000,207.25000,204.69500,205.81000,205.81000,0.39%,553093 +2020-07-23,206.12000,210.41000,204.89000,205.48000,205.48000,-0.16%,953174 +2020-07-24,207.10000,213.00000,204.57500,208.53000,208.53000,1.48%,1716216 +2020-07-27,208.26000,210.84500,207.17500,209.79000,209.79000,0.60%,585501 +2020-07-28,209.47000,210.40000,206.19000,206.42000,206.42000,-1.61%,599302 +2020-07-29,206.83000,211.15000,206.83000,208.73000,208.73000,1.12%,541676 +2020-07-30,205.19000,208.99000,204.45000,208.48000,208.48000,-0.12%,537140 +2020-07-31,209.19000,211.73000,208.18000,211.68000,211.68000,1.53%,548303 +2020-08-03,211.63000,213.51000,211.14000,212.05000,212.05000,0.17%,405093 +2020-08-04,211.87000,214.72000,211.34000,214.38000,214.38000,1.10%,841731 +2020-08-05,215.00000,215.75000,211.14000,212.16000,212.16000,-1.04%,597544 +2020-08-06,211.47000,213.70000,208.87000,211.80000,211.80000,-0.17%,548837 +2020-08-07,211.31000,212.19000,208.82000,210.40000,210.40000,-0.66%,408997 +2020-08-10,210.00000,210.00000,205.09000,206.30000,206.30000,-1.95%,497522 +2020-08-11,206.83000,206.86000,201.51000,201.80000,201.80000,-2.18%,584298 +2020-08-12,202.14000,205.47000,202.05000,205.22000,205.22000,1.69%,608507 +2020-08-13,205.22000,211.73000,205.22000,210.30000,210.30000,2.48%,638371 +2020-08-14,210.93000,211.19000,206.52000,207.29000,207.29000,-1.43%,470178 +2020-08-17,207.82000,209.14000,206.36000,206.75000,206.75000,-0.26%,490951 +2020-08-18,207.87000,208.95000,206.58000,206.99000,206.99000,0.12%,535001 +2020-08-19,207.47000,207.98000,205.66000,206.15000,206.15000,-0.41%,734725 +2020-08-20,202.80000,208.74000,202.80000,208.16000,208.16000,0.98%,1009104 +2020-08-21,207.37000,207.55000,205.35000,206.73000,206.73000,-0.69%,1356122 +2020-08-24,205.93000,208.00000,205.67000,207.30000,207.30000,0.28%,467756 +2020-08-25,205.89000,207.98500,205.42000,205.70000,205.70000,-0.77%,515196 +2020-08-26,206.84000,209.38000,205.94500,208.51000,208.51000,1.37%,634646 +2020-08-27,209.97000,209.97000,207.13000,207.87000,207.87000,-0.31%,396700 +2020-08-28,207.89000,208.55500,206.13000,208.14000,208.14000,0.13%,386568 +2020-08-31,209.35000,215.72000,209.11000,214.80000,214.80000,3.20%,865707 +2020-09-01,215.37000,215.94000,213.03000,215.78000,215.78000,0.46%,647841 +2020-09-02,217.00000,220.50500,217.00000,219.70000,219.70000,1.82%,782436 +2020-09-03,220.08000,220.13000,205.96000,207.78000,207.78000,-5.43%,1200233 +2020-09-04,207.43000,209.18000,200.73000,203.54000,203.54000,-2.04%,978548 +2020-09-08,199.09000,199.50000,194.95000,196.81000,196.81000,-3.31%,925296 +2020-09-09,199.23000,201.69000,195.65000,200.33000,200.33000,1.79%,624035 +2020-09-10,200.19000,200.86000,195.00000,198.00000,198.00000,-1.16%,830984 +2020-09-11,198.00000,200.75000,195.10000,198.13000,198.13000,0.07%,713859 +2020-09-14,200.58000,203.24600,200.23000,202.00000,202.00000,1.95%,686960 +2020-09-15,203.62000,204.99000,201.90000,204.33000,204.33000,1.15%,847682 +2020-09-16,205.74000,207.52000,202.76000,202.99000,202.99000,-0.66%,649419 +2020-09-17,199.19000,203.55000,198.47000,203.49000,203.49000,0.25%,892817 +2020-09-18,204.15000,206.59000,202.88000,204.68000,204.68000,0.58%,1597297 +2020-09-21,202.74000,203.86000,200.01000,202.89000,202.89000,-0.87%,1036031 +2020-09-22,204.19000,205.85000,201.44000,205.29000,205.29000,1.18%,680529 +2020-09-23,205.33000,206.26000,199.47000,200.14000,200.14000,-2.51%,754934 +2020-09-24,199.79000,204.42000,198.96000,202.01000,202.01000,0.93%,526620 +2020-09-25,202.67000,206.53000,200.56000,205.58000,205.58000,1.77%,423111 +2020-09-28,208.33000,208.33000,202.71000,204.72000,204.72000,-0.42%,601629 +2020-09-29,200.63000,206.20000,200.63000,204.91000,204.91000,0.09%,526579 +2020-09-30,205.03000,207.36000,203.60000,204.85000,204.85000,-0.03%,638539 +2020-10-01,206.52000,208.19000,205.92000,207.22000,207.22000,1.16%,425788 +2020-10-02,203.45000,205.03000,200.85000,202.16000,202.16000,-2.44%,419249 +2020-10-05,202.42000,204.04500,201.05000,203.45000,203.45000,0.64%,438252 +2020-10-06,203.30000,206.41000,201.17000,202.09000,202.09000,-0.67%,587723 +2020-10-07,202.28000,204.65000,201.23000,203.82000,203.82000,0.86%,380362 +2020-10-08,204.45000,206.43000,204.18000,205.47000,205.47000,0.81%,325591 +2020-10-09,207.03000,210.07000,206.72000,209.56000,209.56000,1.99%,396301 +2020-10-12,212.22000,216.24000,210.53000,214.15000,214.15000,2.19%,503751 +2020-10-13,214.88000,218.02000,214.08000,216.00000,216.00000,0.86%,512087 +2020-10-14,215.69000,217.63500,211.43000,212.14000,212.14000,-1.79%,464686 +2020-10-15,209.47000,210.68500,206.36500,208.60000,208.60000,-1.67%,436516 +2020-10-16,208.56000,210.75000,207.19000,207.34000,207.34000,-0.60%,351463 +2020-10-19,207.47000,208.61000,202.53000,203.17000,203.17000,-2.01%,395398 +2020-10-20,204.06000,206.27000,203.00000,203.96000,203.96000,0.39%,387065 +2020-10-21,204.46000,206.76000,203.75000,205.56000,205.56000,0.78%,512552 +2020-10-22,206.02000,209.03500,203.75000,207.86000,207.86000,1.12%,650537 +2020-10-23,203.71000,203.77000,197.12000,200.80000,200.80000,-3.40%,1533591 +2020-10-26,198.73000,199.83000,197.15000,198.58000,198.58000,-1.11%,1000992 +2020-10-27,200.13000,201.61000,198.16000,199.06000,199.06000,0.24%,723174 +2020-10-28,195.81000,196.86500,188.67000,189.83000,189.83000,-4.64%,892875 +2020-10-29,188.35000,193.83000,188.35000,191.59000,191.59000,0.93%,624949 +2020-10-30,189.85000,192.13500,189.37000,190.70000,190.70000,-0.46%,565020 +2020-11-02,193.26000,193.67000,187.82500,189.20000,189.20000,-0.79%,567732 +2020-11-03,191.52000,194.66000,190.27500,191.51000,191.51000,1.22%,599497 +2020-11-04,197.87000,204.12000,197.13000,203.39000,203.39000,6.20%,740998 +2020-11-05,207.23000,209.11000,205.80000,208.32000,208.32000,2.42%,684400 +2020-11-06,208.63000,208.63000,205.43000,206.67000,206.67000,-0.79%,505224 +2020-11-09,207.50000,211.84000,203.42000,203.46000,203.46000,-1.55%,728593 +2020-11-10,200.00000,201.50000,196.63000,199.98000,199.98000,-1.71%,861292 +2020-11-11,201.59000,204.75000,200.57000,201.90000,201.90000,0.96%,583649 +2020-11-12,202.69000,203.70500,197.59000,198.97000,198.97000,-1.45%,417131 +2020-11-13,199.67000,200.95000,197.03000,198.51000,198.51000,-0.23%,419392 +2020-11-16,197.77000,198.60000,194.11000,194.88000,194.88000,-1.83%,593481 +2020-11-17,194.10000,196.43000,193.68000,194.51000,194.51000,-0.19%,381960 +2020-11-18,194.51000,195.94000,193.06000,194.26000,194.26000,-0.13%,583236 +2020-11-19,193.68000,198.55000,191.74000,197.44000,197.44000,1.64%,532733 +2020-11-20,196.40000,198.67000,195.12000,196.44000,196.44000,-0.51%,573186 +2020-11-23,197.30000,197.49000,194.18000,196.57000,196.57000,0.07%,965844 +2020-11-24,196.50000,197.93000,194.04500,197.46000,197.46000,0.45%,634804 +2020-11-25,198.51000,199.75000,197.50000,198.72000,198.72000,0.64%,741222 +2020-11-27,199.24000,200.90000,197.58000,200.52000,200.52000,0.91%,661430 +2020-11-30,199.73000,201.07000,196.58000,200.72000,200.72000,0.10%,1024491 +2020-12-01,201.00000,202.14000,199.63000,200.75000,200.75000,0.01%,440785 +2020-12-02,200.45000,202.14000,199.72000,200.24000,200.24000,-0.25%,535481 +2020-12-03,199.59000,202.19000,198.93500,200.81000,200.81000,0.28%,1022694 +2020-12-04,201.32000,204.54000,200.87000,203.99000,203.99000,1.58%,554695 +2020-12-07,203.36000,205.90000,203.36000,205.26000,205.26000,0.62%,961157 +2020-12-08,206.02000,207.73000,203.94000,206.92000,206.92000,0.81%,751063 +2020-12-09,210.85000,210.85000,203.64000,204.41000,204.41000,-1.21%,653345 +2020-12-10,204.06000,208.63000,202.05000,207.75000,207.75000,1.63%,460525 +2020-12-11,206.62000,210.14000,205.20000,209.99000,209.99000,1.08%,610516 +2020-12-14,209.75000,214.83000,209.07000,212.11000,212.11000,1.01%,724394 +2020-12-15,213.72000,214.21000,211.88000,213.51000,213.51000,0.66%,462533 +2020-12-16,214.14000,216.11000,212.95000,215.48000,215.48000,0.92%,516074 +2020-12-17,216.57000,218.43000,215.83000,217.93000,217.93000,1.14%,607923 +2020-12-18,218.97000,219.53000,216.51000,217.82000,217.82000,-0.05%,1595986 +2020-12-21,215.20000,216.49000,210.53000,214.89000,214.89000,-1.35%,522358 +2020-12-22,214.83000,216.78500,213.30000,216.34000,216.34000,0.67%,433979 +2020-12-23,215.93000,217.35000,213.98000,214.01000,214.01000,-1.08%,288325 +2020-12-24,215.23000,215.23000,213.13000,214.59000,214.59000,0.27%,139897 +2020-12-28,216.27000,217.20000,215.04000,216.80000,216.80000,1.03%,294094 +2020-12-29,218.14000,218.86000,214.94000,215.63000,215.63000,-0.54%,287091 +2020-12-30,216.73000,217.14500,214.38000,214.50000,214.50000,-0.52%,248502 +2020-12-31,214.84000,216.69000,213.38000,216.40000,216.40000,0.89%,311142 +2021-01-04,216.92000,217.81000,210.52000,213.58000,213.58000,-1.30%,702292 +2021-01-05,211.81000,212.97000,206.00000,206.50000,206.50000,-3.31%,755127 +2021-01-06,203.69000,204.79000,199.16000,199.51000,199.51000,-3.38%,945198 +2021-01-07,200.40000,200.76000,197.24000,200.00000,200.00000,0.25%,960113 +2021-01-08,200.93000,202.87500,200.47000,202.44000,202.44000,1.22%,834633 +2021-01-11,202.01000,202.25000,198.94000,199.15000,199.15000,-1.63%,424224 +2021-01-12,198.50000,199.50000,195.91000,198.58000,198.58000,-0.29%,529029 +2021-01-13,199.33000,201.08000,197.82500,199.40000,199.40000,0.41%,564841 +2021-01-14,199.50000,200.03000,194.69000,195.70000,195.70000,-1.86%,493874 +2021-01-15,195.13000,196.65500,193.52500,195.27000,195.27000,-0.22%,536730 +2021-01-19,196.12000,197.52700,194.59000,197.08000,197.08000,0.93%,670160 +2021-01-20,197.60000,201.56000,197.55000,199.94000,199.94000,1.45%,547948 +2021-01-21,199.79000,200.40000,196.93000,197.14000,197.14000,-1.40%,433601 +2021-01-22,196.97000,197.88000,194.64000,194.75000,194.75000,-1.21%,448267 +2021-01-25,195.39000,196.46000,191.31000,192.00000,192.00000,-1.41%,552159 +2021-01-26,192.03000,196.18000,190.88000,196.05000,196.05000,2.11%,766927 +2021-01-27,195.70000,196.30000,193.21000,194.58000,194.58000,-0.75%,748720 +2021-01-28,194.66000,198.52000,194.00000,196.81000,196.81000,1.15%,715719 +2021-01-29,194.89000,195.71500,192.79000,194.07000,194.07000,-1.39%,769086 +2021-02-01,195.47000,199.49000,193.51000,198.71000,198.71000,2.39%,559455 +2021-02-02,199.11000,204.06000,199.02000,202.46000,202.46000,1.89%,536583 +2021-02-03,201.93000,202.30000,199.00000,199.15000,199.15000,-1.63%,386545 +2021-02-04,199.75000,201.13000,198.68000,199.31000,199.31000,0.08%,610762 +2021-02-05,200.33000,201.28000,198.81000,199.52000,199.52000,0.11%,519362 +2021-02-08,200.03000,201.85000,198.58000,200.52000,200.52000,0.50%,387595 +2021-02-09,199.97000,202.17000,198.88000,200.29000,200.29000,-0.11%,385872 +2021-02-10,202.47000,203.98500,200.86000,203.15000,203.15000,1.43%,582046 +2021-02-11,204.07000,206.49000,202.70000,204.55000,204.55000,0.69%,676418 +2021-02-12,208.88000,209.13000,195.56000,202.39000,202.39000,-1.06%,1370290 +2021-02-16,201.65000,202.76000,197.49000,198.15000,198.15000,-2.09%,948682 +2021-02-17,197.29000,202.65500,196.61000,199.11000,199.11000,0.48%,669595 +2021-02-18,198.32000,201.98500,198.05500,201.09000,201.09000,0.99%,539998 +2021-02-19,200.56000,202.02000,196.94000,197.95000,197.95000,-1.56%,643066 +2021-02-22,196.62000,196.62000,192.49000,193.23000,193.23000,-2.38%,623227 +2021-02-23,192.93000,195.78000,187.61500,192.06000,192.06000,-0.61%,788520 +2021-02-24,189.80000,195.90000,188.22000,195.51000,195.51000,1.80%,556156 +2021-02-25,193.18000,195.52000,190.00000,190.36000,190.36000,-2.63%,682444 +2021-02-26,191.88000,195.07000,190.84000,194.03000,194.03000,1.93%,910375 +2021-03-01,195.58000,196.68500,194.24500,195.80000,195.80000,0.91%,577132 +2021-03-02,195.77000,196.36000,192.26000,193.99000,193.99000,-0.92%,584078 +2021-03-03,192.71000,195.34000,190.21000,190.48000,190.48000,-1.81%,595010 +2021-03-04,190.26000,194.30000,189.51000,190.30000,190.30000,-0.09%,764032 +2021-03-05,190.65000,194.93000,188.23000,193.77000,193.77000,1.82%,678602 +2021-03-08,193.19000,194.01000,188.56000,188.85000,188.85000,-2.54%,582245 +2021-03-09,190.87000,193.15000,190.60000,191.99000,191.99000,1.66%,670414 +2021-03-10,194.14000,194.14000,189.65000,190.10000,190.10000,-0.98%,778290 +2021-03-11,191.14000,194.11000,190.00000,192.02000,192.02000,1.01%,913867 +2021-03-12,191.54000,191.62000,184.60000,188.10000,188.10000,-2.04%,885924 +2021-03-15,187.07500,190.56000,187.06500,190.37000,190.37000,1.21%,456617 +2021-03-16,192.20000,194.15000,190.27000,191.13000,191.13000,0.40%,609721 +2021-03-17,190.00000,190.89000,186.69000,190.74000,190.74000,-0.20%,1227884 +2021-03-18,187.72000,191.08000,186.09000,188.52000,188.52000,-1.16%,678405 +2021-03-19,189.34000,192.96000,187.94000,192.05000,192.05000,1.87%,1303586 +2021-03-22,192.69000,195.87500,192.60000,194.45000,194.45000,1.25%,577945 +2021-03-23,195.70000,197.45000,194.38000,196.26000,196.26000,0.93%,488051 +2021-03-24,196.42000,196.99000,193.85000,195.03000,195.03000,-0.63%,473058 +2021-03-25,195.76000,195.76000,191.81000,193.38000,193.38000,-0.85%,512822 +2021-03-26,192.62000,200.09000,191.62000,199.68000,199.68000,3.26%,632780 +2021-03-29,199.17000,201.38000,198.31000,201.18000,201.18000,0.75%,904478 +2021-03-30,199.49000,199.64000,194.39000,194.87000,194.87000,-3.14%,750156 +2021-03-31,195.81000,200.23000,195.67000,198.76000,198.76000,2.00%,697610 +2021-04-01,200.09000,203.17000,200.09000,201.90000,201.90000,1.58%,640438 +2021-04-05,202.40000,206.76000,202.01500,206.18000,206.18000,2.12%,562592 +2021-04-06,205.13000,205.85000,202.78000,205.58000,205.58000,-0.29%,583879 +2021-04-07,205.57000,206.62000,204.23000,204.37000,204.37000,-0.59%,411318 +2021-04-08,206.21000,206.84000,204.51000,204.74000,204.74000,0.18%,662131 +2021-04-09,205.89000,206.12500,203.92000,205.30000,205.30000,0.27%,760420 +2021-04-12,203.95000,205.68000,202.82000,203.72000,203.72000,-0.77%,789631 +2021-04-13,204.44000,206.29000,203.02000,205.19000,205.19000,0.72%,516742 +2021-04-14,204.86000,204.86000,202.58500,203.88000,203.88000,-0.64%,407590 +2021-04-15,204.91000,208.78000,204.91000,208.32000,208.32000,2.18%,409880 +2021-04-16,208.59000,208.59000,206.78000,208.16000,208.16000,-0.08%,365067 +2021-04-19,208.04000,209.40000,206.76000,207.26000,207.26000,-0.43%,399370 +2021-04-20,207.09000,209.98000,206.95000,209.50000,209.50000,1.08%,382171 +2021-04-21,208.87000,211.73500,208.87000,211.11000,211.11000,0.77%,527234 +2021-04-22,211.07000,214.37000,210.67000,212.37000,212.37000,0.60%,654903 +2021-04-23,210.05000,214.49000,210.05000,211.47000,211.47000,-0.42%,766806 +2021-04-26,211.16000,217.35000,211.16000,216.66000,216.66000,2.45%,832986 +2021-04-27,216.00000,220.51000,214.43000,220.05000,220.05000,1.56%,731849 +2021-04-28,220.00000,221.15000,217.71000,218.15000,218.15000,-0.86%,470664 +2021-04-29,219.60000,221.15000,218.19000,219.62000,219.62000,0.67%,480562 +2021-04-30,216.05000,219.68000,216.05000,218.77000,218.77000,-0.39%,614271 +2021-05-03,219.80000,222.49000,218.43000,221.25000,221.25000,1.13%,616935 +2021-05-04,218.97900,221.35000,218.31000,219.22000,219.22000,-0.92%,573210 +2021-05-05,220.21000,222.26000,218.11000,218.40000,218.40000,-0.37%,429112 +2021-05-06,218.43000,223.61000,217.56000,223.24000,223.24000,2.22%,608649 +2021-05-07,221.67000,224.96000,221.63000,222.89000,222.89000,-0.16%,477465 +2021-05-10,222.77000,223.53000,221.01600,221.89000,221.89000,-0.45%,468737 +2021-05-11,220.57000,223.42000,220.00000,221.46000,221.46000,-0.19%,534988 +2021-05-12,217.35000,220.32000,217.35000,218.55000,218.55000,-1.31%,541672 +2021-05-13,220.79000,221.57000,218.38000,219.25000,219.25000,0.32%,556382 +2021-05-14,220.29000,221.69000,218.34000,220.92000,220.92000,0.76%,406268 +2021-05-17,220.34000,220.70000,218.13000,219.66000,219.66000,-0.57%,318183 +2021-05-18,219.63000,220.19000,217.82000,217.92000,217.92000,-0.79%,355280 +2021-05-19,215.70000,218.08000,214.89100,218.02000,218.02000,0.05%,468440 +2021-05-20,218.76000,223.42000,218.68000,222.95000,222.95000,2.26%,559694 +2021-05-21,221.64500,224.78000,220.16000,221.39000,221.39000,-0.70%,524562 +2021-05-24,223.31000,226.14000,222.58000,224.50000,224.50000,1.40%,558625 +2021-05-25,225.43000,226.18000,223.63000,224.50000,224.50000,,476311 +2021-05-26,224.49000,225.57000,222.97000,223.61000,223.61000,-0.40%,420843 +2021-05-27,223.07000,223.07000,219.96000,220.40000,220.40000,-1.44%,654445 +2021-05-28,221.30000,222.73000,219.63000,219.92000,219.92000,-0.22%,561879 +2021-06-01,220.63000,221.12000,215.85000,217.08000,217.08000,-1.29%,422623 +2021-06-02,217.76000,219.51000,216.58500,216.95000,216.95000,-0.06%,401414 +2021-06-03,215.17000,216.62000,214.04000,216.00000,216.00000,-0.44%,438203 +2021-06-04,217.66000,220.07000,216.65000,219.26000,219.26000,1.51%,365485 +2021-06-07,218.75000,219.74000,217.03000,218.93000,218.93000,-0.15%,476314 +2021-06-08,219.39000,220.54000,218.20000,218.79000,218.79000,-0.06%,422283 +2021-06-09,219.63000,220.11000,217.81000,217.81000,217.81000,-0.45%,388172 +2021-06-10,218.50000,221.10000,217.78000,220.97000,220.97000,1.45%,550174 +2021-06-11,221.09000,222.16000,219.71000,221.00000,221.00000,0.01%,480035 +2021-06-14,220.44000,220.44000,217.75000,220.17000,220.17000,-0.38%,607176 +2021-06-15,220.89000,221.68000,218.91000,220.78000,220.78000,0.28%,547741 +2021-06-16,221.90000,222.05000,216.38000,218.80000,218.80000,-0.90%,512468 +2021-06-17,218.35000,223.62000,217.70000,223.26000,223.26000,2.04%,552882 +2021-06-18,223.08000,224.67000,221.40000,223.17000,223.17000,-0.04%,1141287 +2021-06-21,223.71000,225.74000,221.89000,224.74000,224.74000,0.70%,511261 +2021-06-22,224.98000,227.12500,224.29000,226.85000,226.85000,0.94%,427035 +2021-06-23,227.20000,227.49000,225.14000,226.31000,226.31000,-0.24%,427082 +2021-06-24,227.17000,229.94000,227.16000,229.43000,229.43000,1.38%,549398 +2021-06-25,230.05000,230.08500,226.04000,227.73000,227.73000,-0.74%,2239293 +2021-06-28,228.55000,231.43000,228.39000,228.69000,228.69000,0.42%,542017 +2021-06-29,227.17000,230.00000,226.29000,229.78000,229.78000,0.48%,565562 +2021-06-30,229.79000,230.83000,226.99300,227.69000,227.69000,-0.91%,449498 +2021-07-01,227.60000,229.90000,227.60000,229.19000,229.19000,0.66%,348196 +2021-07-02,230.94000,232.12000,229.90000,231.33000,231.33000,0.93%,515316 +2021-07-06,231.33000,233.07000,230.03000,231.47000,231.47000,0.06%,450184 +2021-07-07,232.80000,232.87000,230.05000,232.83000,232.83000,0.59%,338090 +2021-07-08,231.15000,234.12000,229.87000,231.81000,231.81000,-0.44%,428244 +2021-07-09,231.19000,233.16000,229.20900,233.03000,233.03000,0.53%,368144 +2021-07-12,233.70000,234.56000,228.81500,229.16000,229.16000,-1.66%,349201 +2021-07-13,229.01000,229.76000,227.40000,228.49000,228.49000,-0.29%,434859 +2021-07-14,228.93000,230.88000,228.82000,230.64000,230.64000,0.94%,528009 +2021-07-15,231.19000,231.36000,228.49000,229.21000,229.21000,-0.62%,315051 +2021-07-16,229.86000,231.98000,229.06000,229.74000,229.74000,0.23%,354470 +2021-07-19,229.88000,230.58000,227.60000,228.55000,228.55000,-0.52%,425409 +2021-07-20,228.69000,230.56000,227.84000,229.43000,229.43000,0.39%,360302 +2021-07-21,229.21000,230.20000,227.10000,230.13000,230.13000,0.31%,357167 +2021-07-22,230.50000,233.69000,230.12500,233.53000,233.53000,1.48%,550242 +2021-07-23,224.73000,225.72000,216.52000,222.54000,222.54000,-4.71%,1355714 +2021-07-26,221.10000,224.36000,219.48000,222.96000,222.96000,0.19%,538362 +2021-07-27,223.28000,223.74000,217.88000,219.17000,219.17000,-1.70%,552005 +2021-07-28,218.93000,220.16000,215.58000,216.24000,216.24000,-1.34%,539526 +2021-07-29,215.76000,219.25000,215.60500,216.04000,216.04000,-0.09%,372372 +2021-07-30,214.68000,216.58000,214.55000,216.37000,216.37000,0.15%,342090 +2021-08-02,217.34000,217.98000,214.68000,216.44000,216.44000,0.03%,311879 +2021-08-03,216.43000,217.08000,214.70000,215.77000,215.77000,-0.31%,272511 +2021-08-04,215.28000,215.84000,211.62000,213.88000,213.88000,-0.88%,305359 +2021-08-05,213.78000,215.78000,213.30000,214.87000,214.87000,0.46%,468152 +2021-08-06,214.12000,214.99000,211.59000,213.91000,213.91000,-0.45%,460588 +2021-08-09,214.37000,214.94000,213.07000,214.39000,214.39000,0.22%,331318 +2021-08-10,214.48000,214.75000,211.43000,211.96000,211.96000,-1.13%,290519 +2021-08-11,212.12000,212.85000,210.56000,211.74000,211.74000,-0.10%,259753 +2021-08-12,212.00000,212.35000,209.93000,210.30000,210.30000,-0.68%,288547 +2021-08-13,209.83000,210.41000,208.71000,209.44000,209.44000,-0.41%,416530 +2021-08-16,209.02000,210.67000,207.65000,210.60000,210.60000,0.55%,491199 +2021-08-17,210.63000,212.19000,208.72500,211.55000,211.55000,0.45%,344074 +2021-08-18,210.71000,211.16000,208.59000,208.71000,208.71000,-1.34%,519594 +2021-08-19,208.62000,212.49000,208.18000,211.84000,211.84000,1.50%,520504 +2021-08-20,212.45000,214.13000,211.20000,213.04000,213.04000,0.57%,528450 +2021-08-23,213.52000,215.38000,211.98000,214.69000,214.69000,0.77%,438439 +2021-08-24,215.13000,215.72000,213.01000,213.36000,213.36000,-0.62%,318351 +2021-08-25,213.86000,213.98000,211.30000,211.96000,211.96000,-0.66%,351270 +2021-08-26,211.18000,213.22000,210.93200,212.73000,212.73000,0.36%,360677 +2021-08-27,212.47000,215.10000,212.03000,214.66000,214.66000,0.91%,342647 +2021-08-30,215.13000,217.01000,214.88000,216.15000,216.15000,0.69%,287197 +2021-08-31,216.67000,217.07000,214.99000,216.26000,216.26000,0.05%,524316 +2021-09-01,216.80000,219.84000,216.58000,218.51000,218.51000,1.04%,467352 +2021-09-02,218.92000,220.77000,217.49000,220.50000,220.50000,0.91%,395947 +2021-09-03,219.96000,222.08500,219.52000,220.23000,220.23000,-0.12%,346988 +2021-09-07,220.40000,220.94000,218.29000,220.25000,220.25000,0.01%,280329 +2021-09-08,221.00000,223.28000,219.73000,222.72000,222.72000,1.12%,384858 +2021-09-09,223.43000,224.87000,221.50000,221.90000,221.90000,-0.37%,390909 +2021-09-10,222.67000,223.49000,220.35000,221.17000,221.17000,-0.33%,424930 +2021-09-13,222.68000,223.73000,220.05000,221.08000,221.08000,-0.04%,413735 +2021-09-14,221.08000,222.83000,219.58000,221.95000,221.95000,0.39%,462867 +2021-09-15,222.19000,224.96000,221.43500,224.27000,224.27000,1.05%,395966 +2021-09-16,224.31000,225.24000,223.25000,224.73000,224.73000,0.21%,376469 +2021-09-17,224.37000,224.52000,217.50000,218.77000,218.77000,-2.65%,1188346 +2021-09-20,217.65000,219.21000,211.92000,214.08000,214.08000,-2.14%,530389 +2021-09-21,214.60000,216.15000,212.99000,213.72000,213.72000,-0.17%,404493 +2021-09-22,213.32000,216.76000,212.47500,214.87000,214.87000,0.54%,357009 +2021-09-23,214.67000,217.70000,214.45000,216.48000,216.48000,0.75%,341032 +2021-09-24,215.54000,217.83000,215.54000,217.77000,217.77000,0.60%,363109 +2021-09-27,216.31000,216.39000,213.70100,213.90000,213.90000,-1.78%,440147 +2021-09-28,211.49000,212.07000,205.13000,205.66000,205.66000,-3.85%,582003 +2021-09-29,206.25000,207.07500,204.93500,205.73000,205.73000,0.03%,345753 +2021-09-30,206.97000,207.46000,204.43000,205.01000,205.01000,-0.35%,435724 +2021-10-01,206.17000,208.39000,204.23000,206.68000,206.68000,0.81%,344684 +2021-10-04,205.39000,205.75000,204.30000,205.35000,205.35000,-0.64%,632127 +2021-10-05,205.74000,208.35000,204.94000,206.63000,206.63000,0.62%,328450 +2021-10-06,205.03000,208.59000,204.95000,208.19000,208.19000,0.75%,600349 +2021-10-07,209.67000,212.81000,209.24000,209.63000,209.63000,0.69%,374908 +2021-10-08,209.98000,210.96000,205.75000,205.94000,205.94000,-1.76%,389160 +2021-10-11,204.93000,206.63000,204.43000,204.83000,204.83000,-0.54%,378643 +2021-10-12,204.98000,205.59000,204.07000,204.67000,204.67000,-0.08%,373351 +2021-10-13,205.21000,210.58000,205.21000,209.97000,209.97000,2.59%,403000 +2021-10-14,212.14000,214.70000,210.94000,213.23000,213.23000,1.55%,367557 +2021-10-15,213.34000,214.52000,212.56000,214.47000,214.47000,0.58%,340429 +2021-10-18,213.83000,216.38000,213.47000,214.41000,214.41000,-0.03%,367898 +2021-10-19,215.01000,215.67000,213.25000,215.59000,215.59000,0.55%,328117 +2021-10-20,215.46000,216.87000,214.11000,214.24000,214.24000,-0.63%,472717 +2021-10-21,213.93000,216.96000,212.66000,216.08000,216.08000,0.86%,414015 +2021-10-22,216.25000,219.04000,215.98000,218.75000,218.75000,1.24%,343272 +2021-10-25,218.97000,220.80000,218.70000,219.52000,219.52000,0.35%,457201 +2021-10-26,220.96000,221.00000,215.34000,215.71000,215.71000,-1.74%,537273 +2021-10-27,215.20000,216.52000,211.73000,211.83000,211.83000,-1.80%,477545 +2021-10-28,211.99000,212.69000,208.31000,210.71000,210.71000,-0.53%,738908 +2021-10-29,215.88500,224.77000,214.40000,222.67000,222.67000,5.68%,866486 +2021-11-01,222.22000,223.08000,219.41300,223.07000,223.07000,0.18%,505696 +2021-11-02,223.70000,226.30500,222.53000,225.71000,225.71000,1.18%,464445 +2021-11-03,225.34000,226.46000,223.64500,226.09000,226.09000,0.17%,527361 +2021-11-04,227.01000,232.12000,226.89000,230.53000,230.53000,1.96%,467454 +2021-11-05,231.52000,233.77000,231.52000,232.66000,232.66000,0.92%,560322 +2021-11-08,233.59000,233.59000,231.85000,232.72000,232.72000,0.03%,524167 +2021-11-09,232.19000,235.61000,231.84000,233.58000,233.58000,0.37%,633440 +2021-11-10,232.21000,233.86000,230.55000,231.69000,231.69000,-0.81%,487542 +2021-11-11,232.28000,233.57000,231.34000,233.14000,233.14000,0.63%,378809 +2021-11-12,235.01000,238.07000,234.04000,236.05000,236.05000,1.25%,421216 +2021-11-15,236.56000,239.40000,235.99500,239.21000,239.21000,1.34%,459620 +2021-11-16,239.21000,241.84000,238.74000,239.69000,239.69000,0.20%,560415 +2021-11-17,240.04000,242.25000,239.19000,239.50000,239.50000,-0.08%,510771 +2021-11-18,239.25000,242.40000,238.11000,241.02000,241.02000,0.63%,617038 +2021-11-19,241.89000,246.10000,240.85000,245.70000,245.70000,1.94%,684716 +2021-11-22,244.91000,248.22000,240.24000,241.50000,241.50000,-1.71%,903825 +2021-11-23,240.13000,242.56000,239.06000,241.90000,241.90000,0.17%,725770 +2021-11-24,241.30000,245.56000,239.83000,245.39000,245.39000,1.44%,511317 +2021-11-26,244.93000,248.10500,239.76000,241.02000,241.02000,-1.78%,509746 +2021-11-29,242.12000,246.17000,240.63000,244.46000,244.46000,1.43%,612277 +2021-11-30,245.13000,246.15500,238.80000,239.91000,239.91000,-1.86%,2866813 +2021-12-01,240.25000,242.42000,236.76000,238.15000,238.15000,-0.73%,750649 +2021-12-02,238.48000,242.00000,236.88000,240.73000,240.73000,1.08%,828711 +2021-12-03,241.41000,241.73000,236.50000,238.61000,238.61000,-0.88%,797266 +2021-12-06,239.34000,241.40000,238.06000,240.04000,240.04000,0.60%,926663 +2021-12-07,242.84000,245.25000,242.17000,244.28000,244.28000,1.77%,675904 +2021-12-08,245.15000,246.17000,240.76000,242.93000,242.93000,-0.55%,599174 +2021-12-09,242.45000,243.42000,240.34000,240.56000,240.56000,-0.98%,412744 +2021-12-10,242.68000,244.88000,240.56000,244.70000,244.70000,1.72%,516296 +2021-12-13,240.94000,243.43000,231.75000,242.92000,242.92000,-0.73%,941237 +2021-12-14,241.65000,242.19000,233.32000,238.07000,238.07000,-2.00%,745705 +2021-12-15,238.84000,242.02000,237.41000,241.72000,241.72000,1.53%,554522 +2021-12-16,242.72000,242.90000,237.25500,239.92000,239.92000,-0.74%,797300 +2021-12-17,239.12000,245.07000,238.10000,242.11000,242.11000,0.91%,2326648 +2021-12-20,239.79000,244.44000,238.57000,241.20000,241.20000,-0.38%,740591 +2021-12-21,241.74000,244.37000,239.81000,244.30000,244.30000,1.29%,560513 +2021-12-22,244.35000,247.00000,244.03000,246.73000,246.73000,0.99%,448361 +2021-12-23,247.42000,250.78500,246.32500,249.64000,249.64000,1.18%,320517 +2021-12-27,250.38000,252.23000,249.73000,252.00000,252.00000,0.95%,291458 +2021-12-28,253.00000,253.89000,251.23000,252.41000,252.41000,0.16%,372444 +2021-12-29,253.64000,256.56800,253.28500,255.93000,255.93000,1.39%,325907 +2021-12-30,256.33000,257.03000,254.08000,254.31000,254.31000,-0.63%,223478 +2021-12-31,254.00000,255.88000,250.37500,253.82000,253.82000,-0.19%,344768 +2022-01-03,252.52000,253.89000,249.70000,252.11000,252.11000,-0.67%,332681 +2022-01-04,252.07000,253.10000,249.19000,250.43000,250.43000,-0.67%,546480 +2022-01-05,248.74000,249.84000,243.50000,243.51000,243.51000,-2.76%,497979 +2022-01-06,243.40000,245.93000,241.10000,241.82000,241.82000,-0.69%,658725 +2022-01-07,241.30000,242.47000,237.67000,237.71000,237.71000,-1.70%,478423 +2022-01-10,235.73000,237.72000,232.98000,236.60000,236.60000,-0.47%,430392 +2022-01-11,236.13000,238.65000,233.53500,236.24000,236.24000,-0.15%,524562 +2022-01-12,237.15000,238.62000,235.45000,238.25000,238.25000,0.85%,749894 +2022-01-13,239.22000,239.37000,229.60000,229.86000,229.86000,-3.52%,518988 +2022-01-14,227.90000,229.22500,224.87000,226.48000,226.48000,-1.47%,892072 +2022-01-18,222.40000,223.33500,218.50000,220.10000,220.10000,-2.82%,824928 +2022-01-19,220.75000,222.63300,216.85000,217.24000,217.24000,-1.30%,547182 +2022-01-20,218.57000,222.95000,216.22000,216.53000,216.53000,-0.33%,738553 +2022-01-21,216.08000,220.72000,215.72000,217.14000,217.14000,0.28%,710997 +2022-01-24,215.34000,220.66000,212.16000,220.10000,220.10000,1.36%,777832 +2022-01-25,217.00500,217.30500,210.27000,212.75000,212.75000,-3.34%,828891 +2022-01-26,214.94000,216.42000,206.24000,208.43000,208.43000,-2.03%,703251 +2022-01-27,210.66000,215.71000,205.88000,207.44000,207.44000,-0.47%,511699 +2022-01-28,207.08000,211.70000,204.18500,211.59000,211.59000,2.00%,616697 +2022-01-31,211.58000,217.91000,211.52000,217.18000,217.18000,2.64%,717914 +2022-02-01,217.16000,218.63500,214.06000,216.85000,216.85000,-0.15%,585775 +2022-02-02,218.09000,224.44000,217.93500,223.48000,223.48000,3.06%,783770 +2022-02-03,220.39000,221.93000,218.26000,218.55000,218.55000,-2.21%,730703 +2022-02-04,217.46000,220.64000,215.10000,218.43000,218.43000,-0.05%,574659 +2022-02-07,218.75000,218.75000,213.61500,214.40000,214.40000,-1.84%,575943 +2022-02-08,213.43000,217.63000,213.43000,216.82000,216.82000,1.13%,420331 +2022-02-09,220.00000,222.00000,218.00000,219.53000,219.53000,1.25%,519162 +2022-02-10,215.22000,217.36000,211.79000,212.72000,212.72000,-3.10%,725654 +2022-02-11,223.20000,225.26000,214.22000,214.23000,214.23000,0.71%,986603 +2022-02-14,214.68000,215.40000,211.69000,213.56000,213.56000,-0.31%,640475 +2022-02-15,216.89000,218.44500,214.21000,216.30000,216.30000,1.28%,634151 +2022-02-16,214.39000,214.64000,210.05000,212.25000,212.25000,-1.87%,497065 +2022-02-17,210.44000,210.71000,207.04000,208.37000,208.37000,-1.83%,552214 +2022-02-18,208.25000,210.91000,207.90000,208.22000,208.22000,-0.07%,475774 +2022-02-22,207.90000,209.69000,206.10000,206.67000,206.67000,-0.74%,637710 +2022-02-23,207.31000,208.31000,202.59000,202.94000,202.94000,-1.80%,545487 +2022-02-24,199.79000,210.25000,199.32000,209.82000,209.82000,3.39%,691856 +2022-02-25,210.61000,214.43000,209.12000,214.19000,214.19000,2.08%,583049 +2022-02-28,211.05000,214.01000,210.42000,213.72000,213.72000,-0.22%,495102 +2022-03-01,213.38000,218.35000,213.32000,216.04000,216.04000,1.09%,655359 +2022-03-02,217.09000,219.07000,213.46000,217.85000,217.85000,0.84%,549927 +2022-03-03,220.49000,220.49000,217.59000,218.73000,218.73000,0.40%,435330 +2022-03-04,217.97000,219.04200,215.14000,217.87000,217.87000,-0.39%,461717 +2022-03-07,216.64000,218.75000,214.81000,214.85000,214.85000,-1.39%,573324 +2022-03-08,214.21000,215.51000,206.51000,206.83000,206.83000,-3.73%,582849 +2022-03-09,210.54000,210.90500,206.41000,209.59000,209.59000,1.33%,813669 +2022-03-10,206.89000,208.68000,203.43000,208.28000,208.28000,-0.63%,785306 +2022-03-11,210.84000,210.84000,203.88000,204.16000,204.16000,-1.98%,438066 +2022-03-14,204.23000,206.27000,198.53000,199.43000,199.43000,-2.32%,615411 +2022-03-15,200.83000,204.44000,199.18000,204.39000,204.39000,2.49%,820866 +2022-03-16,207.58000,209.33500,201.06000,206.35000,206.35000,0.96%,735845 +2022-03-17,207.11000,212.69000,206.14000,212.66000,212.66000,3.06%,809218 +2022-03-18,212.46000,222.10000,212.10000,220.75000,220.75000,3.80%,2121409 +2022-03-21,217.95000,219.02000,212.41500,214.92000,214.92000,-2.64%,744545 +2022-03-22,214.60000,218.67000,214.14000,218.08000,218.08000,1.47%,456264 +2022-03-23,216.84000,217.25000,211.34000,211.83000,211.83000,-2.87%,524565 +2022-03-24,213.59000,215.21000,211.58000,215.11000,215.11000,1.55%,569586 +2022-03-25,215.72000,216.54000,211.57000,215.75000,215.75000,0.30%,444577 +2022-03-28,216.82000,219.81000,214.71000,219.74000,219.74000,1.85%,319851 +2022-03-29,221.74000,223.19000,219.14000,221.30000,221.30000,0.71%,611090 +2022-03-30,220.38000,222.35500,219.42000,222.12000,222.12000,0.37%,399098 +2022-03-31,222.89000,225.96000,222.13000,222.46000,222.46000,0.15%,641975 +2022-04-01,222.24000,225.40000,220.25000,225.27000,225.27000,1.26%,595773 +2022-04-04,226.08000,228.80000,225.89000,226.55000,226.55000,0.57%,465786 +2022-04-05,226.89500,228.35000,222.72000,223.40000,223.40000,-1.39%,482870 +2022-04-06,221.71000,222.65000,217.46000,220.00000,220.00000,-1.52%,628699 +2022-04-07,218.93000,222.22500,218.40000,220.70000,220.70000,0.32%,433459 +2022-04-08,219.82000,221.80000,217.98000,218.78000,218.78000,-0.87%,454317 +2022-04-11,217.31000,218.07000,213.60000,213.85000,213.85000,-2.25%,469487 +2022-04-12,216.74000,217.47000,213.14000,213.34000,213.34000,-0.24%,377491 +2022-04-13,213.85000,215.78000,213.34000,215.33000,215.33000,0.93%,362866 +2022-04-14,215.57000,216.33500,213.58500,215.40000,215.40000,0.03%,590095 +2022-04-18,215.35000,216.10000,211.13000,213.32000,213.32000,-0.97%,414614 +2022-04-19,212.72000,218.61000,212.16000,218.28000,218.28000,2.33%,356891 +2022-04-20,220.00000,220.85000,218.75000,219.43000,219.43000,0.53%,428906 +2022-04-21,219.87000,220.80000,211.81000,212.55000,212.55000,-3.14%,519236 +2022-04-22,212.07000,212.24000,205.65000,205.85000,205.85000,-3.15%,592836 +2022-04-25,206.29000,211.28000,205.94000,211.17000,211.17000,2.58%,655860 +2022-04-26,210.16000,210.16000,205.39000,205.58000,205.58000,-2.65%,800754 +2022-04-27,206.34000,208.23500,202.96000,203.61000,203.61000,-0.96%,515722 +2022-04-28,206.03000,209.54000,204.39000,208.42000,208.42000,2.36%,1088672 +2022-04-29,185.21000,190.00000,178.15000,178.69000,178.69000,-14.26%,2316266 +2022-05-02,178.77000,181.01000,173.14500,175.00000,175.00000,-2.07%,1697611 +2022-05-03,175.50000,183.41500,174.40000,183.14000,183.14000,4.65%,1544996 +2022-05-04,181.95000,186.74000,178.79500,186.48000,186.48000,1.82%,987046 +2022-05-05,184.15000,184.15000,174.02000,175.75000,175.75000,-5.75%,1114845 +2022-05-06,173.68000,175.30000,170.42000,172.05000,172.05000,-2.11%,939816 +2022-05-09,169.44000,170.31000,164.41000,164.86000,164.86000,-4.18%,1194244 +2022-05-10,168.05000,169.33000,164.85000,167.69000,167.69000,1.72%,1259566 +2022-05-11,165.92000,170.54000,165.92000,166.94000,166.94000,-0.45%,977200 +2022-05-12,165.91000,166.87000,162.64000,164.41000,164.41000,-1.52%,1140421 +2022-05-13,166.98000,168.61000,164.48000,165.11000,165.11000,0.43%,1675381 +2022-05-16,163.69000,166.13000,162.65000,164.55000,164.55000,-0.34%,974762 +2022-05-17,167.47000,168.64500,164.82000,168.52000,168.52000,2.41%,914074 +2022-05-18,166.16000,166.99000,162.30000,162.52000,162.52000,-3.56%,911988 +2022-05-19,162.09000,166.02000,162.05000,163.45000,163.45000,0.57%,842454 +2022-05-20,165.59000,166.42900,159.69000,165.56000,165.56000,1.29%,1649044 +2022-05-23,166.71000,167.61000,164.74000,166.71000,166.71000,0.69%,610226 +2022-05-24,164.99000,167.63000,164.10000,166.62000,166.62000,-0.05%,573378 +2022-05-25,166.37000,172.64000,165.95000,170.98000,170.98000,2.62%,697480 +2022-05-26,171.19000,174.60000,170.87000,172.71000,172.71000,1.01%,451087 +2022-05-27,173.85000,176.70000,173.85000,176.32000,176.32000,2.09%,510250 +2022-05-31,175.20000,176.18500,172.96000,174.55000,174.55000,-1.00%,1079990 +2022-06-01,175.46000,176.82000,172.05000,174.37000,174.37000,-0.10%,815097 +2022-06-02,174.46000,182.27000,174.46000,180.33000,180.33000,3.42%,795061 +2022-06-03,178.23000,179.10500,176.47000,177.70000,177.70000,-1.46%,612405 +2022-06-06,179.14000,180.79000,177.01300,177.76000,177.76000,0.03%,541410 +2022-06-07,176.15000,179.49500,175.87000,179.08000,179.08000,0.74%,512360 +2022-06-08,178.50000,180.42000,176.52300,177.21000,177.21000,-1.04%,385509 +2022-06-09,176.92000,177.86000,173.46000,173.61000,173.61000,-2.03%,571765 +2022-06-10,172.00000,172.06000,168.48600,169.10000,169.10000,-2.60%,504068 +2022-06-13,165.12000,166.29000,161.99000,162.67000,162.67000,-3.80%,668592 +2022-06-14,163.27000,164.03500,159.94000,161.18000,161.18000,-0.92%,519116 +2022-06-15,163.79000,170.30500,161.47000,163.88000,163.88000,1.68%,647486 +2022-06-16,160.11000,160.80000,155.57000,156.51000,156.51000,-4.50%,1155496 +2022-06-17,156.51000,159.20000,155.25000,157.54000,157.54000,0.66%,1554010 +2022-06-21,159.79000,163.05000,159.79000,160.68000,160.68000,1.99%,807190 +2022-06-22,159.57000,161.03000,157.34000,157.77000,157.77000,-1.81%,1244060 +2022-06-23,160.18000,164.49000,159.69000,163.89000,163.89000,3.88%,653624 +2022-06-24,164.55000,169.66000,163.94000,169.27000,169.27000,3.28%,1048424 +2022-06-27,169.08000,170.15500,167.52000,168.85000,168.85000,-0.25%,477469 +2022-06-28,168.97000,170.62000,163.67000,164.26000,164.26000,-2.72%,529811 +2022-06-29,164.50000,166.88000,163.11000,166.26000,166.26000,1.22%,563967 +2022-06-30,165.19000,169.83000,164.96500,167.33000,167.33000,0.64%,841203 +2022-07-01,167.01000,171.89000,162.85000,170.81000,170.81000,2.08%,535355 +2022-07-05,169.18000,172.39000,166.81000,172.30000,172.30000,0.87%,625911 +2022-07-06,173.44000,177.52500,172.63000,176.06000,176.06000,2.18%,611059 +2022-07-07,175.56000,179.37500,174.10000,178.62000,178.62000,1.45%,507994 +2022-07-08,177.34000,179.07000,175.78000,178.63000,178.63000,0.01%,516565 +2022-07-11,176.97000,177.58000,175.25000,175.84000,175.84000,-1.56%,414683 +2022-07-12,176.68000,178.01000,173.76000,174.43000,174.43000,-0.80%,574158 +2022-07-13,171.49000,176.31500,171.03000,175.27000,175.27000,0.48%,448432 +2022-07-14,173.91000,174.93000,171.18000,173.99000,173.99000,-0.73%,494138 +2022-07-15,175.91000,177.53000,175.38000,177.48000,177.48000,2.01%,463381 +2022-07-18,177.75000,179.44000,174.99000,175.63000,175.63000,-1.04%,582303 +2022-07-19,177.28000,182.32000,177.28000,181.82000,181.82000,3.52%,538887 +2022-07-20,182.65000,185.10000,182.06000,183.58000,183.58000,0.97%,651594 +2022-07-21,184.00000,187.00000,183.47000,186.76000,186.76000,1.73%,487008 +2022-07-22,186.76000,188.62000,183.94000,185.30000,185.30000,-0.78%,611707 +2022-07-25,185.83000,185.83000,180.03000,181.44000,181.44000,-2.08%,550383 +2022-07-26,180.92000,181.58500,176.37000,177.28000,177.28000,-2.29%,717206 +2022-07-27,178.25000,182.21000,178.01000,181.39000,181.39000,2.32%,581430 +2022-07-28,181.29000,183.17500,178.88000,182.54000,182.54000,0.63%,731125 +2022-07-29,180.85000,189.85000,179.12000,189.16000,189.16000,3.63%,1397941 +2022-08-01,187.47000,193.44000,186.76500,193.12000,193.12000,2.09%,868614 +2022-08-02,192.00000,194.67000,191.31000,193.11000,193.11000,-0.01%,715205 +2022-08-03,192.95000,196.21000,192.88000,195.54000,195.54000,1.26%,442478 +2022-08-04,195.54000,197.23000,194.66000,197.20000,197.20000,0.85%,489236 +2022-08-05,193.87000,199.01000,193.80000,198.70000,198.70000,0.76%,527874 +2022-08-08,200.08000,200.68000,197.20000,197.65000,197.65000,-0.53%,470378 +2022-08-09,197.83000,197.83000,195.20000,196.24000,196.24000,-0.71%,481938 +2022-08-10,200.07000,200.43000,198.41000,199.85000,199.85000,1.84%,442128 +2022-08-11,201.00000,201.00000,196.93000,197.28000,197.28000,-1.29%,433902 +2022-08-12,198.70000,202.56000,198.15000,202.09000,202.09000,2.44%,389008 +2022-08-15,201.84000,205.31000,198.73000,204.33000,204.33000,1.11%,448829 +2022-08-16,204.21000,205.22000,202.70000,204.00000,204.00000,-0.16%,372945 +2022-08-17,202.49000,206.32000,201.39000,204.78000,204.78000,0.38%,531339 +2022-08-18,204.62000,206.60000,203.94000,206.47000,206.47000,0.83%,616580 +2022-08-19,204.29000,204.29000,199.86000,201.47000,201.47000,-2.42%,606726 +2022-08-22,199.97000,200.50000,195.52000,196.01000,196.01000,-2.71%,542915 +2022-08-23,195.86000,197.10000,194.05000,194.18000,194.18000,-0.93%,338278 +2022-08-24,194.11000,195.08000,193.33000,193.38000,193.38000,-0.41%,307746 +2022-08-25,194.51000,194.69000,192.03000,194.61000,194.61000,0.64%,355273 +2022-08-26,194.80000,194.94000,187.32500,187.51000,187.51000,-3.65%,408780 +2022-08-29,185.69000,187.23000,183.51000,184.08000,184.08000,-1.83%,443264 +2022-08-30,184.02000,184.74500,179.98000,181.75000,181.75000,-1.27%,439745 +2022-08-31,183.07000,183.57000,180.45000,182.22000,182.22000,0.26%,966215 +2022-09-01,181.13000,184.74000,178.97000,182.43000,182.43000,0.12%,489446 +2022-09-02,183.14000,185.54000,180.25000,181.45000,181.45000,-0.54%,467693 +2022-09-06,181.85000,183.93000,179.93000,182.29000,182.29000,0.46%,441915 +2022-09-07,183.53000,187.29000,183.20000,186.53000,186.53000,2.33%,689084 +2022-09-08,185.20000,189.65000,183.90000,187.33000,187.33000,0.43%,453884 +2022-09-09,187.79000,190.81000,187.79000,190.56000,190.56000,1.72%,422954 +2022-09-12,190.25000,191.76000,187.49000,189.04000,189.04000,-0.80%,738934 +2022-09-13,184.15000,184.47000,178.19000,178.75000,178.75000,-5.44%,732157 +2022-09-14,179.73000,182.11000,177.08000,178.34000,178.34000,-0.23%,614050 +2022-09-15,177.85000,178.61000,174.39000,174.62000,174.62000,-2.09%,838566 +2022-09-16,173.74000,176.21000,171.93000,175.03000,175.03000,0.23%,2255271 +2022-09-19,174.42000,176.90000,174.32000,176.27000,176.27000,0.71%,854625 +2022-09-20,175.10000,175.88000,173.15000,174.73000,174.73000,-0.87%,905899 +2022-09-21,177.20000,182.15000,176.24000,176.72000,176.72000,1.14%,1059137 +2022-09-22,175.28000,177.02000,174.59000,174.64000,174.64000,-1.18%,601755 +2022-09-23,174.37000,175.44500,171.14000,173.70000,173.70000,-0.54%,627848 +2022-09-26,173.85000,178.21000,173.25000,173.38000,173.38000,-0.18%,803607 +2022-09-27,174.79000,176.91000,171.58000,172.53000,172.53000,-0.49%,550244 +2022-09-28,174.54000,177.91000,173.99000,177.29000,177.29000,2.76%,659851 +2022-09-29,175.90000,176.29000,174.10000,176.17000,176.17000,-0.63%,769907 +2022-09-30,176.49000,178.94000,173.49000,173.70000,173.70000,-1.40%,762181 +2022-10-03,174.79000,180.02000,174.42000,179.30000,179.30000,3.22%,564964 +2022-10-04,174.98000,183.65000,174.98000,183.46000,183.46000,2.32%,1061010 +2022-10-05,182.59000,185.14000,180.20000,183.87000,183.87000,0.22%,797651 +2022-10-06,184.14000,185.04000,180.77000,182.08000,182.08000,-0.97%,663013 +2022-10-07,180.08000,180.68000,177.05000,177.86000,177.86000,-2.32%,731835 +2022-10-10,178.75000,178.75000,175.07000,176.99000,176.99000,-0.49%,437815 +2022-10-11,177.03000,177.55000,173.90500,174.89000,174.89000,-1.19%,647286 +2022-10-12,175.51000,176.67000,174.75000,175.68000,175.68000,0.45%,522566 +2022-10-13,171.00000,178.62000,169.24000,176.85000,176.85000,0.67%,723334 +2022-10-14,179.16000,179.66000,173.81000,174.08000,174.08000,-1.57%,531892 +2022-10-17,177.73000,181.20000,177.61500,179.55000,179.55000,3.14%,419373 +2022-10-18,183.81000,184.71000,180.87500,182.89000,182.89000,1.86%,670924 +2022-10-19,181.31000,182.81000,180.45000,182.10000,182.10000,-0.43%,584012 +2022-10-20,182.49000,183.85000,178.58000,178.67000,178.67000,-1.88%,696765 +2022-10-21,177.06000,179.67000,174.41000,179.15000,179.15000,0.27%,820222 +2022-10-24,180.80000,182.91500,179.00000,182.20000,182.20000,1.70%,548644 +2022-10-25,183.38000,187.94000,183.38000,187.82000,187.82000,3.08%,531704 +2022-10-26,186.54000,190.10000,184.54000,184.99000,184.99000,-1.51%,593204 +2022-10-27,184.40000,186.99500,183.53000,185.79000,185.79000,0.43%,830528 +2022-10-28,195.19000,203.67000,193.83000,203.37000,203.37000,9.46%,1400528 +2022-10-31,202.37000,202.98000,199.94000,200.46000,200.46000,-1.43%,991864 +2022-11-01,202.05000,202.98500,196.86000,196.97000,196.97000,-1.74%,587077 +2022-11-02,196.27000,196.42000,186.52000,186.61000,186.61000,-5.26%,689413 +2022-11-03,184.10000,185.07000,180.00500,180.19000,180.19000,-3.44%,500903 +2022-11-04,181.76000,182.03500,175.28000,176.69000,176.69000,-1.94%,858848 +2022-11-07,177.81000,178.51500,175.20000,177.88000,177.88000,0.67%,592857 +2022-11-08,179.11000,183.82000,177.90000,180.73000,180.73000,1.60%,620109 +2022-11-09,179.53000,181.87100,178.13000,178.32000,178.32000,-1.33%,603517 +2022-11-10,186.55000,191.37000,186.41000,191.12000,191.12000,7.18%,865936 +2022-11-11,190.24000,193.28000,189.75000,192.39000,192.39000,0.66%,576003 +2022-11-14,191.07000,193.60000,190.27000,190.45000,190.45000,-1.01%,541569 +2022-11-15,195.25000,196.69500,192.98000,195.53000,195.53000,2.67%,520035 +2022-11-16,195.63000,197.73000,194.05000,197.55000,197.55000,1.03%,473947 +2022-11-17,194.73000,196.58000,193.13000,195.55000,195.55000,-1.01%,537043 +2022-11-18,197.17000,197.94000,192.83000,194.25000,194.25000,-0.66%,458807 +2022-11-21,194.51000,196.59000,194.51000,195.51000,195.51000,0.65%,431066 +2022-11-22,197.06000,198.29000,194.99500,197.66000,197.66000,1.10%,453181 +2022-11-23,198.34000,200.31000,197.90000,199.31000,199.31000,0.83%,402277 +2022-11-25,198.00000,199.07000,195.90000,198.87000,198.87000,-0.22%,282043 +2022-11-28,198.10000,199.52000,196.94000,197.75000,197.75000,-0.56%,488166 +2022-11-29,196.89000,197.35000,193.46000,194.96000,194.96000,-1.41%,381099 +2022-11-30,195.16000,202.76000,191.26000,199.81000,199.81000,2.49%,2729342 +2022-12-01,203.00000,205.38000,201.72000,204.57000,204.57000,2.38%,780745 +2022-12-02,200.70000,202.96000,199.30000,202.10000,202.10000,-1.21%,593595 +2022-12-05,200.22000,200.36000,196.53000,197.29000,197.29000,-2.38%,688913 +2022-12-06,197.09000,197.72000,193.83000,197.45000,197.45000,0.08%,609146 +2022-12-07,198.03000,199.20500,195.64000,195.99000,195.99000,-0.74%,527399 +2022-12-08,196.46000,198.36000,194.88000,197.40000,197.40000,0.72%,642079 +2022-12-09,197.31000,198.95000,194.29000,197.67000,197.67000,0.14%,470923 +2022-12-12,197.10000,199.71000,195.31000,199.69000,199.69000,1.02%,852278 +2022-12-13,209.15000,209.15000,199.88000,202.35000,202.35000,1.33%,745730 +2022-12-14,202.10000,203.89000,197.58000,200.86000,200.86000,-0.74%,741763 +2022-12-15,202.41000,202.70000,198.13000,199.67000,199.67000,-0.59%,917559 +2022-12-16,197.77000,201.80100,196.18500,200.65000,200.65000,0.49%,6831005 +2022-12-19,200.75000,202.87000,198.53000,200.49000,200.49000,-0.08%,853296 +2022-12-20,198.86000,203.71000,198.48000,202.74000,202.74000,1.12%,791098 +2022-12-21,203.32000,205.59000,202.52000,204.81000,204.81000,1.02%,647650 +2022-12-22,202.60000,204.31000,200.12000,203.43000,203.43000,-0.67%,402782 +2022-12-23,201.83000,203.88000,200.13000,203.72000,203.72000,0.14%,360199 +2022-12-27,203.81000,205.24000,202.28000,204.07000,204.07000,0.17%,383923 +2022-12-28,203.78000,205.78500,200.99000,201.13000,201.13000,-1.44%,350275 +2022-12-29,201.66000,205.91000,201.55000,205.38000,205.38000,2.11%,267253 +2022-12-30,203.56000,205.61000,202.15000,205.44000,205.44000,0.03%,345832 +2023-01-03,206.72000,209.88000,201.21000,201.92000,201.92000,-1.71%,842002 +2023-01-04,203.65000,206.89000,202.70000,205.56000,205.56000,1.80%,771632 +2023-01-05,204.65000,204.65000,199.72000,200.04000,200.04000,-2.69%,471284 +2023-01-06,202.08000,205.79500,199.88500,205.31000,205.31000,2.63%,546014 +2023-01-09,205.51000,209.75000,205.15000,208.25000,208.25000,1.43%,792957 +2023-01-10,206.49000,208.61000,206.23000,208.00000,208.00000,-0.12%,595045 +2023-01-11,209.01000,211.79000,208.44000,211.67000,211.67000,1.76%,581015 +2023-01-12,211.05000,213.02000,209.31000,212.94000,212.94000,0.60%,367642 +2023-01-13,211.58000,214.54000,211.58000,213.91000,213.91000,0.46%,453441 +2023-01-17,213.89000,216.87000,213.03000,214.48000,214.48000,0.27%,580599 +2023-01-18,215.19000,217.60000,211.79000,212.32000,212.32000,-1.01%,575021 +2023-01-19,210.67000,213.68500,210.02000,211.64000,211.64000,-0.32%,582215 +2023-01-20,212.25000,215.26500,210.68000,214.91000,214.91000,1.55%,588157 +2023-01-23,214.60000,218.45500,212.41000,215.51000,215.51000,0.28%,748528 +2023-01-24,215.02000,217.38000,213.63500,215.51000,215.51000,,540881 +2023-01-25,213.83000,215.21000,211.97000,214.95000,214.95000,-0.26%,350714 +2023-01-26,216.10000,217.95000,215.75000,217.89000,217.89000,1.37%,351673 +2023-01-27,216.94000,219.60000,216.60000,218.52000,218.52000,0.29%,374653 +2023-01-30,217.90000,219.84000,215.86000,216.19000,216.19000,-1.07%,347096 +2023-01-31,217.24000,218.14000,216.13000,218.05000,218.05000,0.86%,408966 +2023-02-01,217.22000,221.42000,216.54000,220.73000,220.73000,1.23%,508348 +2023-02-02,222.90000,224.56000,221.27000,222.37000,222.37000,0.74%,379293 +2023-02-03,219.08000,220.16000,216.72000,217.73000,217.73000,-2.09%,497090 +2023-02-06,216.15000,217.07000,212.75500,213.73000,213.73000,-1.84%,548728 +2023-02-07,212.78000,216.30000,210.60000,215.86000,215.86000,1.00%,672472 +2023-02-08,214.23000,215.01100,211.46000,212.36000,212.36000,-1.62%,482807 +2023-02-09,213.79000,214.62000,207.16000,208.09000,208.09000,-2.01%,937789 +2023-02-10,203.50000,211.57000,197.84000,210.18000,210.18000,1.00%,1374941 +2023-02-13,210.66000,213.05000,209.43500,212.87000,212.87000,1.28%,723463 +2023-02-14,212.74000,215.33500,211.86000,213.82000,213.82000,0.45%,582848 +2023-02-15,212.53000,214.00000,210.42300,213.58000,213.58000,-0.11%,624872 +2023-02-16,210.25000,211.60000,207.25000,207.42000,207.42000,-2.88%,507651 +2023-02-17,206.71000,206.76500,203.84500,204.71000,204.71000,-1.31%,767095 +2023-02-21,203.27000,205.41000,202.62000,203.87000,203.87000,-0.41%,668071 +2023-02-22,204.94000,205.20000,201.93000,203.02000,203.02000,-0.42%,685923 +2023-02-23,203.70000,204.45000,200.85500,202.00000,202.00000,-0.50%,519450 +2023-02-24,199.53000,199.53000,196.94000,198.38000,198.38000,-1.79%,640864 +2023-02-27,199.76000,200.03000,197.66500,198.28000,198.28000,-0.05%,405551 +2023-02-28,198.19000,198.99000,196.51000,196.83000,196.83000,-0.73%,631109 +2023-03-01,196.59000,198.84000,195.70000,196.27000,196.27000,-0.28%,514462 +2023-03-02,195.89000,197.47000,194.77000,197.00000,197.00000,0.37%,406807 +2023-03-03,198.03000,200.82000,197.44500,200.66000,200.66000,1.86%,543929 +2023-03-06,200.93000,202.57000,199.64000,199.83000,199.83000,-0.41%,379299 +2023-03-07,199.77000,201.03000,197.22000,197.95000,197.95000,-0.94%,481392 +2023-03-08,197.35000,198.74500,196.28000,198.33000,198.33000,0.19%,499973 +2023-03-09,198.86000,200.00000,195.38000,196.09000,196.09000,-1.13%,348558 +2023-03-10,194.45000,194.45000,190.55500,191.20000,191.20000,-2.49%,507509 +2023-03-13,190.81000,193.07500,189.60000,191.26000,191.26000,0.03%,492551 +2023-03-14,193.05000,194.03000,190.75000,192.06000,192.06000,0.42%,564049 +2023-03-15,190.17000,192.15000,189.49000,191.90000,191.90000,-0.08%,522896 +2023-03-16,191.32000,195.31000,191.15000,194.18000,194.18000,1.19%,456859 +2023-03-17,193.04000,195.86000,192.46000,193.35000,193.35000,-0.43%,936236 +2023-03-20,193.49000,198.37000,192.44000,198.18000,198.18000,2.50%,1384241 +2023-03-21,198.03000,201.45000,197.96000,200.60000,200.60000,1.22%,913375 +2023-03-22,199.72000,202.27000,197.08000,197.16000,197.16000,-1.71%,539130 +2023-03-23,198.76000,202.71000,198.07000,200.62000,200.62000,1.75%,675834 +2023-03-24,200.29000,202.09000,199.51000,201.88000,201.88000,0.63%,528609 +2023-03-27,201.88000,204.30000,201.88000,203.93000,203.93000,1.02%,715384 +2023-03-28,202.92000,204.28000,202.32000,204.12000,204.12000,0.09%,527442 +2023-03-29,205.41000,207.15500,205.28000,205.37000,205.37000,0.61%,444417 +2023-03-30,205.90000,206.30000,205.21000,206.10000,206.10000,0.36%,761988 +2023-03-31,207.14000,211.66000,206.73000,211.33000,211.33000,2.54%,904176 +2023-04-03,210.38000,213.71500,210.01000,213.34000,213.34000,0.95%,533910 +2023-04-04,213.36000,213.96000,212.26000,213.85000,213.85000,0.24%,540071 +2023-04-05,214.00000,214.36000,211.97000,212.44000,212.44000,-0.66%,546273 +2023-04-06,211.38000,213.06000,210.01000,213.06000,213.06000,0.29%,256979 +2023-04-10,210.83000,212.66000,210.19000,212.58000,212.58000,-0.23%,275395 +2023-04-11,211.29000,214.60000,210.31000,213.69000,213.69000,0.52%,414198 +2023-04-12,215.00000,215.87000,212.37000,212.60000,212.60000,-0.51%,320841 +2023-04-13,212.68000,217.27000,212.68000,216.87000,216.87000,2.01%,364363 +2023-04-14,215.76000,216.94000,215.07000,216.46000,216.46000,-0.19%,247971 +2023-04-17,216.60000,217.78500,216.15000,217.13000,217.13000,0.31%,306412 +2023-04-18,218.72000,219.29000,217.14000,217.97000,217.97000,0.39%,302166 +2023-04-19,216.74000,217.82000,215.41800,215.62000,215.62000,-1.08%,306835 +2023-04-20,215.49000,215.79000,214.04000,215.27000,215.27000,-0.16%,337858 +2023-04-21,215.96000,217.68000,215.59000,217.56000,217.56000,1.06%,503388 +2023-04-24,217.68000,218.07000,214.56000,215.64000,215.64000,-0.88%,259365 +2023-04-25,215.28000,215.28000,212.68000,212.83000,212.83000,-1.30%,309764 +2023-04-26,212.97000,213.77000,211.19500,212.20000,212.20000,-0.30%,398981 +2023-04-27,211.98000,217.28000,211.98000,216.90000,216.90000,2.21%,524634 +2023-04-28,212.19000,221.92000,212.19000,221.80000,221.80000,2.26%,749921 +2023-05-01,220.35000,221.05000,217.16000,219.40000,219.40000,-1.08%,464988 +2023-05-02,219.40000,220.10500,216.89000,219.61000,219.61000,0.10%,500932 +2023-05-03,220.38000,226.50000,220.38000,222.58000,222.58000,1.35%,748540 +2023-05-04,222.35000,223.11000,220.49500,220.77000,220.77000,-0.81%,398222 +2023-05-05,220.94000,222.95000,218.17400,219.49000,219.49000,-0.58%,470798 +2023-05-08,219.63000,220.47000,219.16000,219.87000,219.87000,0.17%,390473 +2023-05-09,218.77000,220.08000,217.81100,217.97000,217.97000,-0.86%,390663 +2023-05-10,219.69000,223.66000,218.75000,222.94000,222.94000,2.28%,427769 +2023-05-11,223.47000,223.47000,220.01000,220.47000,220.47000,-1.11%,335034 +2023-05-12,220.89000,222.85000,219.43500,222.73000,222.73000,1.03%,286296 +2023-05-15,222.41000,226.52500,222.24000,226.09000,226.09000,1.51%,439537 +2023-05-16,224.71000,226.45000,223.23500,224.47000,224.47000,-0.72%,291046 +2023-05-17,225.54000,225.54000,222.52000,223.96000,223.96000,-0.23%,348537 +2023-05-18,223.51000,226.34000,223.02000,225.92000,225.92000,0.88%,317954 +2023-05-19,226.72000,227.84000,226.03500,227.41000,227.41000,0.66%,492320 +2023-05-22,227.00000,229.72000,226.61000,228.54000,228.54000,0.50%,510787 +2023-05-23,227.09000,228.76000,222.87000,223.02000,223.02000,-2.42%,368559 +2023-05-24,221.72000,223.34000,220.96000,222.04000,222.04000,-0.44%,320042 +2023-05-25,222.96000,225.38000,221.85000,223.85000,223.85000,0.82%,385151 +2023-05-26,224.31000,228.26000,224.31000,225.99000,225.99000,0.96%,450381 +2023-05-30,227.27000,227.83000,224.58000,224.85000,224.85000,-0.50%,456135 +2023-05-31,224.81000,225.34000,222.35000,223.32000,223.32000,-0.68%,1228104 +2023-06-01,223.72000,224.60000,221.88000,223.28000,223.28000,-0.02%,466367 +2023-06-02,223.24000,227.34000,223.24000,226.97000,226.97000,1.65%,540147 +2023-06-05,225.81000,227.04000,224.31000,224.96000,224.96000,-0.89%,427097 +2023-06-06,224.75000,227.21000,223.73000,224.36000,224.36000,-0.27%,376014 +2023-06-07,223.68000,225.04500,219.98000,220.83000,220.83000,-1.57%,470425 +2023-06-08,220.83000,222.12000,219.33000,220.51000,220.51000,-0.14%,432336 +2023-06-09,220.33000,222.43000,220.05000,220.97000,220.97000,0.21%,379690 +2023-06-12,221.56000,224.50000,221.17000,223.91000,223.91000,1.33%,434388 +2023-06-13,224.72000,225.92500,222.80000,223.45000,223.45000,-0.21%,354715 +2023-06-14,223.33000,223.83000,219.74000,220.79000,220.79000,-1.19%,527720 +2023-06-15,220.21000,225.44500,219.78000,224.71000,224.71000,1.78%,513599 +2023-06-16,225.76000,226.06000,223.34000,223.69000,223.69000,-0.45%,1051097 +2023-06-20,222.23000,224.39000,220.97000,221.69000,221.69000,-0.89%,485546 +2023-06-21,220.95000,221.07100,218.89000,220.36000,220.36000,-0.60%,548249 +2023-06-22,220.02000,220.57500,218.69000,220.27000,220.27000,-0.04%,384922 +2023-06-23,218.18000,222.46000,217.84000,221.33000,221.33000,0.48%,764164 +2023-06-26,220.94000,222.28500,219.28000,219.45000,219.45000,-0.85%,344839 +2023-06-27,219.54000,222.59000,219.16000,221.44000,221.44000,0.91%,444312 +2023-06-28,221.44000,223.54000,221.28000,222.81000,222.81000,0.62%,294410 +2023-06-29,221.46000,223.04000,219.97000,222.93000,222.93000,0.05%,271657 +2023-06-30,224.10000,226.80000,223.49000,225.97000,225.97000,1.36%,374588 +2023-07-03,224.73000,225.54000,222.77000,222.91000,222.91000,-1.35%,243884 +2023-07-05,222.08000,223.08000,221.00000,222.45000,222.45000,-0.21%,451545 +2023-07-06,220.43000,223.29000,220.25000,223.13000,223.13000,0.31%,404173 +2023-07-07,222.55000,223.87000,220.81000,222.45000,222.45000,-0.30%,354704 +2023-07-10,221.94000,225.11000,221.61000,225.09000,225.09000,1.19%,377556 +2023-07-11,221.00000,221.63000,212.13000,213.73000,213.73000,-5.05%,1060667 +2023-07-12,216.38000,217.88000,214.54000,215.83000,215.83000,0.98%,610425 +2023-07-13,215.98000,217.37500,215.29000,216.41000,216.41000,0.27%,422500 +2023-07-14,215.71000,217.32000,215.70000,216.63000,216.63000,0.10%,310800 +2023-07-17,216.46000,217.38000,214.88000,215.31000,215.31000,-0.61%,297241 +2023-07-18,214.62000,215.96000,213.36000,215.46000,215.46000,0.07%,398680 +2023-07-19,216.84000,217.81000,213.54000,215.01000,215.01000,-0.21%,538786 +2023-07-20,214.46000,216.00000,212.85500,213.60000,213.60000,-0.66%,469481 +2023-07-21,214.41000,215.20000,213.40000,213.89000,213.89000,0.14%,468056 +2023-07-24,214.61000,215.40500,211.74000,211.88000,211.88000,-0.94%,388869 +2023-07-25,211.42000,212.55000,210.77000,211.05000,211.05000,-0.39%,517322 +2023-07-26,210.88000,211.95000,209.64800,210.84000,210.84000,-0.10%,653844 +2023-07-27,213.15000,213.66000,208.80000,209.45000,209.45000,-0.66%,564620 +2023-07-28,208.32000,214.46000,205.96000,208.28000,208.28000,-0.56%,653273 +2023-07-31,208.22000,211.08000,208.22000,210.95000,210.95000,1.28%,517745 +2023-08-01,209.60000,212.41000,208.84000,211.40000,211.40000,0.21%,532793 +2023-08-02,209.59000,209.59000,206.64000,207.89000,207.89000,-1.66%,488516 +2023-08-03,208.03000,208.58000,207.16000,208.13000,208.13000,0.12%,419875 +2023-08-04,210.18000,210.18000,204.88000,205.11000,205.11000,-1.45%,444004 +2023-08-07,204.72000,207.05000,204.72000,205.25000,205.25000,0.07%,497687 +2023-08-08,204.92000,205.24000,202.30500,203.21000,203.21000,-0.99%,429980 +2023-08-09,203.88000,206.02000,203.30500,204.61000,204.61000,0.69%,367394 +2023-08-10,205.84000,206.99000,203.24000,203.97000,203.97000,-0.31%,388812 +2023-08-11,203.66000,206.76000,203.08000,205.96000,205.96000,0.98%,341436 +2023-08-14,206.45000,208.30000,205.43000,208.26000,208.26000,1.12%,329369 +2023-08-15,207.96000,209.51000,205.51000,206.13000,206.13000,-1.02%,386463 +2023-08-16,205.43000,207.71000,204.68000,204.87000,204.87000,-0.61%,316383 +2023-08-17,204.70000,205.44500,201.07000,201.11000,201.11000,-1.84%,435073 +2023-08-18,200.09000,202.59000,200.09000,201.34000,201.34000,0.11%,304970 +2023-08-21,201.10000,202.81000,200.79000,201.93000,201.93000,0.29%,221973 +2023-08-22,202.04000,204.35100,202.04000,202.99000,202.99000,0.52%,286591 +2023-08-23,203.72000,206.65000,203.72000,205.19000,205.19000,1.08%,322351 +2023-08-24,205.89000,206.55000,202.53000,202.57000,202.57000,-1.28%,307614 +2023-08-25,203.34000,206.03000,202.68000,205.74000,205.74000,1.56%,374851 +2023-08-28,206.03000,207.92500,205.74000,206.53000,206.53000,0.38%,261360 +2023-08-29,206.44000,207.45000,205.83500,207.35000,207.35000,0.40%,280394 +2023-08-30,207.35000,209.54000,207.24500,209.12000,209.12000,0.85%,287542 +2023-08-31,209.96000,210.64000,207.48000,207.79000,207.79000,-0.64%,596958 +2023-09-01,208.16000,208.60000,203.97000,205.15000,205.15000,-1.27%,371329 +2023-09-05,205.31000,207.59000,205.31000,206.25000,206.25000,0.54%,409714 +2023-09-06,206.37000,207.11000,204.79000,205.58000,205.58000,-0.32%,325925 +2023-09-07,205.50000,208.44000,205.21000,207.75000,207.75000,1.06%,556606 +2023-09-08,207.66000,209.31000,205.83000,206.56000,206.56000,-0.57%,299426 +2023-09-11,206.07000,207.18500,201.15000,202.26000,202.26000,-2.08%,538385 +2023-09-12,201.17000,202.05500,198.36000,198.48000,198.48000,-1.87%,610844 +2023-09-13,198.62000,200.04000,198.33500,199.47000,199.47000,0.50%,564211 +2023-09-14,200.73000,201.95000,200.02500,200.41000,200.41000,0.47%,521526 +2023-09-15,200.69000,202.60500,200.04000,200.72000,200.72000,0.15%,1741989 +2023-09-18,200.20000,202.04000,199.48000,199.72000,199.72000,-0.50%,538547 +2023-09-19,199.04000,201.71000,198.67000,200.40000,200.40000,0.34%,307850 +2023-09-20,201.52000,202.93000,200.68000,200.75000,200.75000,0.17%,325556 +2023-09-21,200.35000,201.20000,198.46000,200.33000,200.33000,-0.21%,668650 +2023-09-22,200.71000,201.49000,199.45000,199.72000,199.72000,-0.30%,331691 +2023-09-25,199.35000,201.28500,198.76000,200.94000,200.94000,0.61%,309932 +2023-09-26,200.71000,201.37000,199.42500,200.29000,200.29000,-0.32%,423340 +2023-09-27,200.86000,201.94000,199.11000,200.47000,200.47000,0.09%,383723 +2023-09-28,199.68000,203.68000,199.44000,202.59000,202.59000,1.06%,426450 +2023-09-29,203.35000,204.72000,202.29500,202.53000,202.53000,-0.03%,363709 +2023-10-02,202.53000,203.43000,201.30000,202.34000,202.34000,-0.09%,354564 +2023-10-03,200.78000,203.21000,200.52000,201.31000,201.31000,-0.51%,479510 +2023-10-04,201.91000,204.85000,201.33000,204.50000,204.50000,1.58%,591076 +2023-10-05,204.40000,205.75000,202.73000,205.08000,205.08000,0.28%,491360 +2023-10-06,204.44000,208.63000,204.44000,207.21000,207.21000,1.04%,435204 +2023-10-09,206.35000,208.75000,206.08000,207.77000,207.77000,0.27%,266317 +2023-10-10,207.45000,208.78500,206.83000,208.29000,208.29000,0.25%,374913 +2023-10-11,208.71000,210.88500,208.69000,210.09000,210.09000,0.86%,437535 +2023-10-12,210.40000,210.99000,207.69500,208.93000,208.93000,-0.55%,356678 +2023-10-13,208.83000,209.41000,206.04000,207.47000,207.47000,-0.70%,475093 +2023-10-16,208.42000,211.56000,208.34500,211.18000,211.18000,1.79%,498329 +2023-10-17,210.35000,214.69000,210.35000,214.27000,214.27000,1.46%,567421 +2023-10-18,213.99000,216.56500,212.91000,213.04000,213.04000,-0.57%,502587 +2023-10-19,213.14000,215.36000,211.28000,211.66000,211.66000,-0.65%,555424 +2023-10-20,212.14000,212.14000,206.73000,208.12000,208.12000,-1.67%,634160 +2023-10-23,207.01000,208.62000,206.08000,206.42000,206.42000,-0.82%,495510 +2023-10-24,207.01000,207.57000,205.24000,206.87000,206.87000,0.22%,476631 +2023-10-25,206.28000,208.61500,205.17100,206.47000,206.47000,-0.19%,494044 +2023-10-26,205.96000,207.14000,204.43000,204.53000,204.53000,-0.94%,563755 +2023-10-27,200.47000,200.90000,188.44000,192.63000,192.63000,-5.82%,1652692 +2023-10-30,194.01000,198.77000,193.73000,198.13000,198.13000,2.86%,675718 +2023-10-31,198.59000,199.96000,197.09000,199.66000,199.66000,0.77%,574803 +2023-11-01,200.33000,200.33000,194.46500,194.53000,194.53000,-2.57%,682139 +2023-11-02,195.39000,201.82000,195.39000,200.35000,200.35000,2.99%,529880 +2023-11-03,202.22000,204.21000,201.35000,202.49000,202.49000,1.07%,436341 +2023-11-06,202.42000,203.42000,201.80000,203.31000,203.31000,0.40%,439518 +2023-11-07,204.80000,206.34000,203.65000,203.86000,203.86000,0.27%,410695 +2023-11-08,204.17000,205.44000,203.33000,205.02000,205.02000,0.57%,373348 +2023-11-09,205.60000,206.26000,203.71000,204.04000,204.04000,-0.48%,363756 +2023-11-10,204.87000,207.56500,203.90500,207.26000,207.26000,1.58%,294189 +2023-11-13,207.38000,209.07000,207.10000,208.12000,208.12000,0.41%,351452 +2023-11-14,209.27000,211.12000,207.12000,208.10000,208.10000,-0.01%,730182 +2023-11-15,208.40000,210.17500,206.24000,206.55000,206.55000,-0.74%,684254 +2023-11-16,206.84000,211.05500,206.37000,209.32000,209.32000,1.34%,626786 +2023-11-17,208.77000,210.41000,208.30500,210.12000,210.12000,0.38%,1164407 +2023-11-20,210.12000,212.15000,210.12000,210.88000,210.88000,0.36%,408858 +2023-11-21,211.88000,214.53000,211.78500,212.60000,212.60000,0.82%,401298 +2023-11-22,213.61000,215.44000,212.50000,214.16000,214.16000,0.73%,452488 +2023-11-24,214.32000,215.20000,212.85000,213.23000,213.23000,-0.43%,218685 +2023-11-27,213.66000,214.63000,212.77500,213.96000,213.96000,0.34%,427883 +2023-11-28,213.38000,214.62000,212.40000,213.49000,213.49000,-0.22%,425645 +2023-11-29,215.00000,216.00000,211.18300,211.70000,211.70000,-0.84%,471923 +2023-11-30,212.26000,213.20000,208.34000,212.20000,212.20000,0.24%,2383406 +2023-12-01,211.84000,219.00000,210.72000,217.77000,217.77000,2.62%,731338 +2023-12-04,217.28000,219.60000,216.75000,218.73000,218.73000,0.44%,506051 +2023-12-05,218.54000,218.79000,215.20000,217.18000,217.18000,-0.71%,601372 +2023-12-06,216.46000,218.21000,215.40000,215.98000,215.98000,-0.55%,390727 +2023-12-07,216.18000,216.79000,214.44000,214.59000,214.59000,-0.64%,440612 +2023-12-08,214.10000,215.27000,212.11000,212.97000,212.97000,-0.75%,477958 +2023-12-11,212.69000,214.27000,212.52000,213.99000,213.99000,0.48%,468490 +2023-12-12,214.85000,217.12000,213.83500,216.81000,216.81000,1.32%,535343 +2023-12-13,217.28000,220.51000,217.00500,220.02000,220.02000,1.48%,438348 +2023-12-14,220.40000,220.91000,210.45000,210.49000,210.49000,-4.33%,835864 +2023-12-15,208.75000,210.02000,204.82000,206.65000,206.65000,-1.82%,1688923 +2023-12-18,208.39000,209.47000,205.49000,206.25000,206.25000,-0.19%,942624 +2023-12-19,206.40000,207.39000,204.47000,205.14000,205.14000,-0.54%,967899 +2023-12-20,205.13000,207.02000,203.41500,204.28000,204.28000,-0.42%,752265 +2023-12-21,204.55000,205.86000,203.00000,204.46000,204.46000,0.09%,447392 +2023-12-22,204.60000,206.51000,204.06000,206.39000,206.39000,0.94%,362081 +2023-12-26,205.48000,207.28500,205.05000,206.83000,206.83000,0.21%,419025 +2023-12-27,205.76000,206.82500,204.77000,205.75000,205.75000,-0.52%,344501 +2023-12-28,207.08000,207.25000,205.77000,206.28000,206.28000,0.26%,300613 +2023-12-29,206.66000,207.12000,204.50000,205.96000,205.96000,-0.16%,450213 +2024-01-02,204.00000,205.13500,200.34000,201.56000,201.56000,-2.14%,559685 +2024-01-03,200.65000,202.02000,198.83000,201.21000,201.21000,-0.17%,711757 +2024-01-04,201.31000,201.81000,198.30000,198.48000,198.48000,-1.36%,497913 +2024-01-05,198.48000,200.24000,196.45000,196.91000,196.91000,-0.79%,472208 +2024-01-08,197.66000,199.06000,196.63000,199.00000,199.00000,1.06%,432914 +2024-01-09,198.12000,199.10000,197.27000,197.57000,197.57000,-0.72%,419868 +2024-01-10,199.19000,203.58000,199.19000,203.42000,203.42000,2.96%,610416 +2024-01-11,203.08000,204.31000,201.62500,203.76000,203.76000,0.17%,446231 +2024-01-12,205.14000,205.86500,203.97500,204.18000,204.18000,0.21%,282954 +2024-01-16,203.44000,204.05500,202.00500,202.44000,202.44000,-0.85%,382007 +2024-01-17,201.49000,203.47000,201.05500,201.84000,201.84000,-0.30%,414916 +2024-01-18,200.75000,204.89000,200.25000,203.99000,203.99000,1.07%,350270 +2024-01-19,204.50000,206.89000,204.04000,205.37000,205.37000,0.68%,359141 +2024-01-22,206.52000,207.70000,205.22000,205.26000,205.26000,-0.05%,336227 +2024-01-23,206.17000,207.56500,205.85800,206.35000,206.35000,0.53%,230351 +2024-01-24,206.86000,208.03500,203.85000,203.98000,203.98000,-1.15%,313861 +2024-01-25,204.39000,205.59000,202.23000,203.04000,203.04000,-0.46%,341380 +2024-01-26,203.24000,203.36000,201.55000,203.11000,203.11000,0.03%,287183 +2024-01-29,203.01000,204.82000,202.24000,202.90000,202.90000,-0.10%,433774 +2024-01-30,202.90000,203.65000,201.22000,201.80000,201.80000,-0.54%,1042297 +2024-01-31,200.80000,203.45700,198.22500,198.88000,198.88000,-1.45%,705919 +2024-02-01,199.00000,200.86000,198.32500,200.25000,200.25000,0.69%,546073 +2024-02-02,201.17000,201.17000,198.52000,199.60000,199.60000,-0.32%,427454 +2024-02-05,199.32000,199.98000,197.55500,198.35000,198.35000,-0.63%,556557 +2024-02-06,199.05000,200.65000,198.26000,198.71000,198.71000,0.18%,513704 +2024-02-07,199.34000,201.46500,198.41500,200.28000,200.28000,0.79%,864076 +2024-02-08,201.00000,201.70000,199.82200,201.02000,201.02000,0.37%,789729 +2024-02-09,202.22000,203.00000,197.08000,198.38000,198.38000,-1.31%,1484767 +2024-02-12,197.61000,198.35500,193.91000,195.84000,195.84000,-1.28%,1140173 +2024-02-13,195.33000,196.50000,192.94000,194.51000,194.51000,-0.68%,653878 +2024-02-14,194.08000,196.37000,193.31500,195.33000,195.33000,0.42%,586100 +2024-02-15,195.90000,197.85000,194.69000,197.82000,197.82000,1.27%,605397 +2024-02-16,196.91000,197.61700,194.10000,194.24000,194.24000,-1.81%,586430 +2024-02-20,193.34000,195.20000,192.00000,192.23000,192.23000,-1.03%,569280 +2024-02-21,192.50000,193.21000,191.46000,192.78000,192.78000,0.29%,519216 +2024-02-22,194.11000,196.42500,193.13000,194.27000,194.27000,0.77%,635255 +2024-02-23,194.36000,196.84000,194.36000,196.56000,196.56000,1.18%,398748 +2024-02-26,196.00000,196.00000,192.62000,193.02000,193.02000,-1.80%,548528 +2024-02-27,192.18000,193.96000,192.05000,193.56000,193.56000,0.28%,503846 +2024-02-28,192.79000,194.98000,192.79000,194.41000,194.41000,0.44%,363426 +2024-02-29,194.35000,195.39000,193.29000,195.29000,195.29000,0.45%,964345 +2024-03-01,194.15000,195.86800,192.67000,195.23000,195.23000,-0.03%,586378 +2024-03-04,195.28000,195.80800,190.95500,192.18000,192.18000,-1.56%,663988 +2024-03-05,192.05000,192.05000,189.52000,191.37000,191.37000,-0.42%,683683 +2024-03-06,193.09000,193.12000,191.07000,191.34000,191.34000,-0.02%,572552 +2024-03-07,191.61000,193.53500,190.68000,192.65000,192.65000,0.68%,668041 +2024-03-08,192.50000,192.78500,189.85000,191.02000,191.02000,-0.85%,610213 +2024-03-11,190.55000,193.33000,190.13000,192.83000,192.83000,0.95%,535591 +2024-03-12,192.37000,193.21500,190.36000,191.98000,191.98000,-0.44%,608002 +2024-03-13,191.71000,192.25000,190.81000,191.17000,191.17000,-0.42%,440258 +2024-03-14,191.25000,192.07000,189.62000,190.58000,190.58000,-0.31%,621011 +2024-03-15,189.09000,190.89500,189.09000,190.25000,190.25000,-0.17%,936363 +2024-03-18,191.00000,191.92500,189.25000,190.13000,190.13000,-0.06%,432986 +2024-03-19,189.63000,192.34300,189.63000,192.25000,192.25000,1.12%,467187 +2024-03-20,192.58000,193.00000,188.97000,189.89000,189.89000,-1.23%,496930 +2024-03-21,189.34000,192.31000,188.92000,190.82000,190.82000,0.49%,420322 +2024-03-22,192.40000,192.41000,188.36000,188.85000,188.85000,-1.03%,491649 +2024-03-25,187.77000,188.66000,185.19000,187.19000,187.19000,-0.88%,653742 +2024-03-26,187.12000,188.51500,186.90000,187.10000,187.10000,-0.05%,374689 +2024-03-27,188.53000,189.74000,187.74000,189.10000,189.10000,1.07%,491540 +2024-03-28,189.49000,190.58000,188.85000,189.51000,189.51000,0.22%,618096 +2024-04-01,188.81000,189.51000,187.41000,189.34000,189.34000,-0.09%,753940 +2024-04-02,189.43000,192.23000,189.42000,191.42000,191.42000,1.10%,831424 +2024-04-03,191.20000,191.54000,188.63000,188.97000,188.97000,-1.28%,602094 +2024-04-04,189.21000,190.71000,186.87000,187.03000,187.03000,-1.03%,607110 +2024-04-05,187.40000,190.06000,187.40000,187.82000,187.82000,0.42%,458607 +2024-04-08,187.10000,188.11000,186.47000,187.17000,187.17000,-0.35%,708942 +2024-04-09,187.90000,189.97000,187.82000,189.69000,189.69000,1.35%,646383 +2024-04-10,187.73000,189.39000,186.56000,188.31000,188.31000,-0.73%,662581 +2024-04-11,188.73000,191.01000,188.73000,189.78000,189.78000,0.78%,605461 +2024-04-12,189.33000,189.33000,185.22000,185.43000,185.43000,-2.29%,484075 +2024-04-15,187.02000,187.02000,183.12000,183.20000,183.20000,-1.20%,609530 +2024-04-16,183.79000,184.37000,182.38000,182.63000,182.63000,-0.31%,556578 +2024-04-17,182.77000,183.71500,181.57000,181.57000,181.57000,-0.58%,520798 +2024-04-18,182.14000,184.32800,181.64000,182.96000,182.96000,0.77%,594354 +2024-04-19,184.21000,186.62000,183.16000,184.12000,184.12000,0.63%,609330 +2024-04-22,185.05000,186.27300,183.89000,184.74000,184.74000,0.34%,564592 +2024-04-23,186.58000,186.58000,183.93000,185.12000,185.12000,0.21%,726654 +2024-04-24,183.49000,185.82000,181.01000,185.55000,185.55000,0.23%,686566 +2024-04-25,184.14000,185.48000,181.02000,182.68000,182.68000,-1.55%,1649738 +2024-04-26,179.31000,181.55000,174.51000,175.48000,175.48000,-3.94%,1931523 +2024-04-29,176.26000,178.49000,174.28000,175.11000,175.11000,-0.21%,1266700 +2024-04-30,174.00000,174.88500,169.36000,169.48000,169.48000,-3.22%,1393510 +2024-05-01,171.02000,172.95000,169.81100,171.08000,171.08000,0.94%,1382572 +2024-05-02,171.26000,171.26000,167.04500,168.34000,168.34000,-1.60%,959957 +2024-05-03,168.63000,170.19000,167.53000,168.32000,168.32000,-0.01%,898086 +2024-05-06,168.99000,170.01000,167.79500,168.91000,168.91000,0.35%,666209 +2024-05-07,170.00000,170.14700,168.98000,169.56000,169.56000,0.38%,733961 +2024-05-08,168.80000,169.62500,168.42000,168.56000,168.56000,-0.59%,546205 +2024-05-09,168.82000,170.05500,168.57000,169.79000,169.79000,0.73%,723956 +2024-05-10,169.73000,171.94000,169.61000,171.23000,171.23000,0.85%,613454 +2024-05-13,171.51000,172.96000,170.10500,171.09000,171.09000,-0.08%,666613 +2024-05-14,172.26000,172.79000,169.30000,169.73000,169.73000,-0.79%,680338 +2024-05-15,169.57000,170.46000,168.51000,169.25000,169.25000,-0.28%,994925 +2024-05-16,169.09000,171.61500,168.70000,170.96000,170.96000,1.01%,894918 +2024-05-17,170.96000,171.05000,169.80000,170.75000,170.75000,-0.12%,676448 +2024-05-20,170.82000,172.74000,169.78500,172.62000,172.62000,1.10%,483121 +2024-05-21,172.05000,174.30000,171.20000,174.22000,174.22000,0.93%,784348 +2024-05-22,174.79000,175.52500,173.82000,175.07000,175.07000,0.49%,709750 +2024-05-23,174.41000,174.41000,171.45000,172.00000,172.00000,-1.75%,637210 +2024-05-24,171.40000,171.95000,169.66000,171.17000,171.17000,-0.48%,721573 +2024-05-28,170.00000,172.52000,170.00000,171.05000,171.05000,-0.07%,964486 +2024-05-29,170.01000,171.42000,169.92500,170.81000,170.81000,-0.14%,711945 +2024-05-30,170.48000,171.08000,168.79000,169.58000,169.58000,-0.72%,702155 +2024-05-31,169.75000,174.55000,169.58000,174.32000,174.32000,2.80%,1341062 +2024-06-03,173.36000,175.69500,173.33500,174.93000,174.93000,0.35%,705469 +2024-06-04,175.70000,179.02000,174.98900,178.79000,178.79000,2.21%,766230 +2024-06-05,179.51000,180.88000,178.05500,180.78000,180.78000,1.11%,641207 +2024-06-06,180.50000,181.71000,179.88000,180.30000,180.30000,-0.27%,630398 +2024-06-07,180.27000,181.97000,179.87000,180.46000,180.46000,0.09%,462224 +2024-06-10,179.95000,180.53000,178.28000,180.13000,180.13000,-0.18%,494222 +2024-06-11,179.29000,182.06000,178.92000,181.99000,181.99000,1.03%,632876 +2024-06-12,182.77000,183.26000,179.46000,180.06000,180.06000,-1.06%,568146 +2024-06-13,180.06000,180.63000,178.58000,179.70000,179.70000,-0.20%,485765 +2024-06-14,179.93000,181.25000,179.44500,180.31000,180.31000,0.34%,480918 +2024-06-17,179.57000,180.12500,177.18000,178.29000,178.29000,-1.12%,874214 +2024-06-18,177.95000,178.93000,177.53000,178.20000,178.20000,-0.05%,955085 +2024-06-20,178.35000,181.40000,177.78000,180.89000,180.89000,1.51%,608019 +2024-06-21,182.00000,183.50000,180.59000,181.69000,181.69000,0.44%,1130929 +2024-06-24,181.33000,182.39000,179.44000,180.00000,180.00000,-0.93%,640508 +2024-06-25,179.85000,180.02000,177.37000,177.92000,177.92000,-1.16%,1113087 +2024-06-26,177.19000,179.87000,176.95000,179.10000,179.10000,0.66%,718981 +2024-06-27,179.47000,179.81000,177.02000,178.23000,178.23000,-0.49%,921168 +2024-06-28,178.16000,179.97000,177.06500,177.80000,177.80000,-0.24%,1235356 +2024-07-01,177.67000,177.82000,175.30000,175.71000,175.71000,-1.18%,656404 +2024-07-02,176.68000,179.08000,174.66000,175.98000,175.98000,0.15%,727372 +2024-07-03,176.31000,176.48000,174.79000,175.45000,175.45000,-0.30%,362821 +2024-07-05,175.58000,176.92000,174.55000,176.80000,176.80000,0.77%,468289 +2024-07-08,176.48000,177.45000,175.66000,175.84000,175.84000,-0.54%,437416 +2024-07-09,175.73000,175.95000,173.73000,174.18000,174.18000,-0.94%,339651 +2024-07-10,174.36000,175.30000,173.40500,174.62000,174.62000,0.25%,486217 +2024-07-11,174.69000,177.54000,174.35000,174.85000,174.85000,0.13%,437656 +2024-07-12,175.20000,178.11000,174.72000,177.76000,177.76000,1.66%,504667 +2024-07-15,177.65000,179.19000,176.35000,176.90000,176.90000,-0.48%,455241 +2024-07-16,177.28000,180.92000,177.28000,179.80000,179.80000,1.64%,625566 +2024-07-17,180.29000,181.04000,177.86000,179.34000,179.34000,-0.26%,720371 +2024-07-18,179.33000,181.05000,177.36000,177.63000,177.63000,-0.95%,796273 +2024-07-19,178.34000,178.43000,175.93000,177.18000,177.18000,-0.25%,763344 +2024-07-22,178.23000,179.00000,177.00000,177.46000,177.46000,0.16%,509887 +2024-07-23,177.46000,177.79500,175.88000,176.26000,176.26000,-0.68%,625261 +2024-07-24,175.27000,175.51500,173.82000,174.97000,174.97000,-0.73%,888458 +2024-07-25,175.64000,177.71000,174.55500,176.74000,176.74000,1.01%,1494244 +2024-07-26,176.32000,184.22000,174.60000,184.10000,184.10000,4.16%,1328546 +2024-07-29,184.72000,191.24000,182.91500,186.65000,186.65000,1.39%,1171713 +2024-07-30,186.42000,189.47000,186.42000,186.96000,186.96000,0.17%,734057 +2024-07-31,186.99000,188.34800,185.85000,187.01000,187.01000,0.03%,679603 +2024-08-01,187.83000,190.49000,186.02500,188.37000,188.37000,0.73%,879412 +2024-08-02,188.58000,189.63000,186.81000,187.71000,187.71000,-0.35%,787618 +2024-08-05,186.13000,186.63000,177.03000,178.62000,178.62000,-4.84%,1403174 +2024-08-06,178.97000,181.84000,176.81000,177.16000,177.16000,-0.82%,720831 +2024-08-07,178.37000,181.68000,175.07000,175.22000,175.22000,-1.10%,1123498 +2024-08-08,175.34000,177.96000,175.09000,177.27000,177.27000,1.17%,541047 +2024-08-09,177.50000,177.50000,174.46500,175.01000,175.01000,-1.27%,462182 +2024-08-12,174.85000,175.36000,173.69000,174.85000,174.85000,-0.09%,552142 +2024-08-13,174.80000,175.56000,173.70000,174.74000,174.74000,-0.06%,686630 +2024-08-14,173.98000,175.42500,172.49000,174.93000,174.93000,0.11%,695010 +2024-08-15,176.39000,179.18000,175.70000,177.77000,177.77000,1.62%,708059 +2024-08-16,177.56000,180.38000,176.87000,179.86000,179.86000,1.18%,640302 +2024-08-19,180.50000,182.91000,180.00000,182.81000,182.81000,1.64%,859119 +2024-08-20,184.02000,184.02000,178.30500,178.83000,178.83000,-2.18%,686070 +2024-08-21,178.91000,182.21000,178.77000,180.42000,180.42000,0.89%,519831 +2024-08-22,180.31000,181.64500,178.97000,180.07000,180.07000,-0.19%,448158 +2024-08-23,180.18000,181.22800,178.47000,179.32000,179.32000,-0.42%,363290 +2024-08-26,179.80000,182.50000,179.80000,181.50000,181.50000,1.22%,582980 +2024-08-27,181.50000,181.89000,179.81000,181.74000,181.74000,0.13%,470165 +2024-08-28,181.37000,182.74000,180.00500,181.19000,181.19000,-0.30%,395083 +2024-08-29,182.01000,183.68000,180.98000,182.00000,182.00000,0.45%,255209 +2024-08-30,182.38000,184.53000,182.38000,183.90000,183.90000,1.04%,661519 +2024-09-03,183.73000,187.30000,181.80000,184.91000,184.91000,0.55%,736820 +2024-09-04,185.03000,185.58500,183.16200,184.89000,184.89000,-0.01%,437836 +2024-09-05,184.96000,185.22000,181.82500,183.44000,183.44000,-0.78%,415075 +2024-09-06,183.90000,184.55000,181.10000,181.84000,181.84000,-0.87%,528719 +2024-09-09,181.65000,183.83000,180.86000,181.96000,181.96000,0.07%,927381 +2024-09-10,182.75000,183.00000,180.36000,181.12000,181.12000,-0.46%,584939 +2024-09-11,181.05000,182.22000,177.91000,182.06000,182.06000,0.52%,650629 +2024-09-12,182.04000,182.04000,178.09000,179.97000,179.97000,-1.15%,1034157 +2024-09-13,180.38000,183.19500,178.92000,182.81000,182.81000,1.58%,570140 +2024-09-16,184.13000,187.34000,182.25500,182.46000,182.46000,-0.19%,712914 +2024-09-17,182.45000,183.76000,182.29000,182.86000,182.86000,0.22%,444849 +2024-09-18,182.64000,183.08000,179.10000,179.27000,179.27000,-1.96%,547248 +2024-09-19,180.78000,184.38000,180.67000,182.42000,182.42000,1.76%,652109 +2024-09-20,181.68000,182.98000,179.78000,181.22000,181.22000,-0.66%,1828336 +2024-09-23,181.67000,183.62000,180.87500,182.55000,182.55000,0.73%,491441 +2024-09-24,183.74000,185.44000,182.58000,183.88000,183.88000,0.73%,514084 +2024-09-25,183.88000,183.88000,182.20000,182.44000,182.44000,-0.78%,683950 +2024-09-26,182.78000,186.51000,182.78000,186.19000,186.19000,2.06%,707343 +2024-09-27,186.74000,190.79000,186.74000,190.64000,190.64000,2.39%,586568 +2024-09-30,190.36000,191.53000,188.90000,189.96000,189.96000,-0.36%,572970 +2024-10-01,188.20000,188.81000,185.44500,187.14000,187.14000,-1.48%,539633 +2024-10-02,186.45000,188.38000,185.76000,187.76000,187.76000,0.33%,428699 +2024-10-03,186.72000,186.72000,184.53000,186.40000,186.40000,-0.72%,406152 +2024-10-04,187.54000,187.72000,185.49500,186.90000,186.90000,0.27%,356039 +2024-10-07,186.88000,187.16000,184.29000,184.37000,184.37000,-1.35%,545294 +2024-10-08,184.85000,185.83000,183.87000,185.39000,185.39000,0.55%,387641 +2024-10-09,185.39000,186.63000,185.01000,186.01000,186.01000,0.33%,429281 +2024-10-10,185.82000,187.23500,184.73000,186.86000,186.86000,0.46%,441071 +2024-10-11,187.34000,188.44000,185.99000,188.10000,188.10000,0.66%,532942 +2024-10-14,188.54000,189.46000,187.62500,188.39000,188.39000,0.15%,440036 +2024-10-15,188.05000,191.08000,187.87000,188.07000,188.07000,-0.17%,461319 +2024-10-16,188.10000,188.63500,185.75000,187.06000,187.06000,-0.54%,418525 +2024-10-17,186.65000,187.04000,184.43000,185.88000,185.88000,-0.63%,1294314 +2024-10-18,185.90000,188.24000,185.86500,187.72000,187.72000,0.99%,420744 +2024-10-21,187.04000,187.48000,185.46000,187.17000,187.17000,-0.29%,454937 +2024-10-22,186.34000,187.25000,185.15500,186.89000,186.89000,-0.15%,527979 +2024-10-23,186.58000,187.22000,185.48000,185.75000,185.75000,-0.61%,556835 +2024-10-24,185.81000,186.94000,184.71000,185.12000,185.12000,-0.34%,677897 +2024-10-25,187.00000,191.79000,180.58000,181.26000,181.26000,-2.09%,951077 +2024-10-28,182.65000,184.42000,178.47000,179.07000,179.07000,-1.21%,903164 +2024-10-29,178.36000,180.18000,178.33000,178.77000,178.77000,-0.17%,857013 +2024-10-30,178.60000,179.70000,176.81000,177.39000,177.39000,-0.77%,784582 +2024-10-31,177.35000,179.17000,176.40000,176.84000,176.84000,-0.31%,716506 +2024-11-01,176.16000,177.85000,175.62000,176.68000,176.68000,-0.09%,850269 +2024-11-04,176.69000,177.90000,175.90000,177.86000,177.86000,0.67%,538123 +2024-11-05,177.51000,179.37000,177.02000,179.15000,179.15000,0.73%,589801 +2024-11-06,182.96000,186.72000,182.21000,186.58000,186.58000,4.15%,1110608 +2024-11-07,186.58000,187.47000,185.77000,185.96000,185.96000,-0.33%,663499 +2024-11-08,186.27000,186.60000,183.30000,183.56000,183.56000,-1.29%,467396 +2024-11-11,184.21000,186.59000,184.07000,185.10000,185.10000,0.84%,430881 +2024-11-12,184.62000,185.12000,183.39000,184.04000,184.04000,-0.57%,494355 +2024-11-13,183.66000,185.14000,183.05000,184.99000,184.99000,0.52%,518222 +2024-11-14,184.05000,186.03000,183.44000,184.36000,184.36000,-0.34%,650058 +2024-11-15,184.32000,185.84000,180.36000,180.88000,180.88000,-1.89%,666749 +2024-11-18,180.10000,181.00000,178.27900,179.20000,179.20000,-0.93%,628201 +2024-11-19,177.52000,179.50000,176.62000,178.25000,178.25000,-0.53%,476455 +2024-11-20,177.99000,183.28000,177.95000,181.41000,181.41000,1.77%,477628 +2024-11-21,182.27000,185.15000,180.70000,184.90000,184.90000,1.92%,456524 +2024-11-22,184.91000,186.00000,180.67000,180.77000,180.77000,-2.23%,651595 +2024-11-25,182.56000,183.54000,180.95000,181.91000,181.91000,0.63%,1060523 +2024-11-26,182.45000,185.31000,181.85000,185.16000,185.16000,1.79%,710459 +2024-11-27,185.33000,195.13000,185.33000,191.63000,191.63000,3.49%,888792 +2024-11-29,191.06000,191.62000,187.12000,187.18000,187.18000,-2.32%,560502 +2024-12-02,187.00000,192.85000,185.64500,192.49000,192.49000,2.84%,1041303 +2024-12-03,192.06000,192.48000,187.82000,187.99000,187.99000,-2.34%,729937 +2024-12-04,188.16000,189.26000,185.44000,187.00000,187.00000,-0.53%,505787 +2024-12-05,187.23000,189.09000,185.69000,188.96000,188.96000,1.05%,583362 +2024-12-06,189.88000,191.95000,189.65000,191.14000,191.14000,1.15%,441368 +2024-12-09,194.32000,202.74000,193.74000,200.46000,200.46000,4.88%,848912 +2024-12-10,200.79000,201.59500,196.86000,200.53000,200.53000,0.03%,526902 +2024-12-11,201.18000,202.00000,199.17000,200.00000,200.00000,-0.26%,654404 +2024-12-12,199.44000,200.86000,196.99500,199.10000,199.10000,-0.45%,379606 +2024-12-13,197.50000,198.73000,196.43000,197.40000,197.40000,-0.85%,428550 +2024-12-16,196.68000,197.93000,195.01000,195.20000,195.20000,-1.11%,469142 +2024-12-17,194.51000,196.17500,193.56000,195.21000,195.21000,0.01%,605187 +2024-12-18,195.40000,195.99000,191.15000,191.44000,191.44000,-1.93%,676154 +2024-12-19,191.12000,194.49000,191.12000,193.44000,193.44000,1.04%,631963 +2024-12-20,194.98000,201.00000,193.95000,198.84000,198.84000,2.79%,1730916 +2024-12-23,200.00000,201.27000,197.71000,199.96000,199.96000,0.56%,532928 +2024-12-24,199.54000,201.67000,199.54000,201.48000,201.48000,0.76%,219189 +2024-12-26,201.40000,203.01600,200.90500,202.73000,202.73000,0.62%,370142 +2024-12-27,204.33800,206.20000,201.93000,203.95000,203.95000,0.60%,569620 +2024-12-30,204.47000,206.22000,202.64000,205.10000,205.10000,0.56%,905829 +2024-12-31,208.89000,209.61000,204.62000,206.96000,206.96000,0.91%,985168 +2025-01-02,210.00000,210.22000,204.50000,205.10000,205.10000,-0.90%,913761 +2025-01-03,205.30000,206.18000,203.65900,205.62000,205.62000,0.25%,851008 +2025-01-06,209.84000,212.09800,209.00000,210.68000,210.68000,2.46%,1214185 +2025-01-07,212.00000,213.68000,208.58000,209.22000,209.22000,-0.69%,872712 +2025-01-08,208.16000,212.05000,207.00000,211.67000,211.67000,1.17%,767193 +2025-01-10,211.01000,211.62500,206.98000,207.08000,207.08000,-2.17%,635508 +2025-01-13,206.50000,209.66000,205.72000,209.56000,209.56000,1.20%,758626 +2025-01-14,210.30000,212.55000,208.76000,209.00000,209.00000,-0.27%,1095024 +2025-01-15,209.99000,211.62600,209.58000,210.10000,210.10000,0.53%,599955 +2025-01-16,209.67000,212.01000,209.49500,210.68500,210.68500,0.28%,466805 +2025-01-17,212.52000,212.59000,209.24000,209.72000,209.72000,-0.46%,503592 +2025-01-21,209.80000,211.49000,207.75000,210.42000,210.42000,0.33%,781798 +2025-01-22,209.09000,209.66000,206.93000,207.13000,207.13000,-1.56%,674540 +2025-01-23,206.50000,207.69000,205.37000,206.65000,206.65000,-0.23%,630140 +2025-01-24,206.02000,210.88000,206.00800,210.73000,210.73000,1.97%,563308 +2025-01-27,209.94000,214.79000,209.79000,212.69000,212.69000,0.93%,715266 +2025-01-28,213.00000,216.83000,212.02500,213.17000,213.17000,0.23%,655173 +2025-01-29,213.99000,214.78000,212.84000,213.78000,213.78000,0.29%,467474 +2025-01-30,213.80000,216.30000,212.89000,214.01000,214.01000,0.11%,460407 +2025-01-31,215.22000,217.66000,214.93000,215.00000,215.00000,0.46%,689519 +2025-02-03,212.53000,216.45000,211.79000,216.02000,216.02000,0.47%,800920 +2025-02-04,219.30000,219.57000,216.89000,218.50000,218.50000,1.15%,740886 +2025-02-05,218.00000,222.15000,217.96500,220.91000,220.91000,1.10%,613743 +2025-02-06,221.00000,222.25000,218.89000,220.18000,220.18000,-0.33%,939303 +2025-02-07,217.66000,224.00000,216.43000,221.39000,221.39000,0.55%,1128476 +2025-02-10,222.10000,223.74000,219.11000,222.24000,222.24000,0.38%,609459 +2025-02-11,221.66500,227.50000,220.62000,227.38000,227.38000,2.31%,843503 +2025-02-12,225.68000,228.45000,224.48000,227.49000,227.49000,0.05%,933095 +2025-02-13,227.84000,230.30000,227.69000,229.34000,229.34000,0.81%,817694 +2025-02-14,229.00000,229.60000,226.50000,229.24000,229.24000,-0.04%,730508 +2025-02-18,230.00000,232.03500,228.80000,231.18000,231.18000,0.85%,1013705 +2025-02-19,230.77000,232.47700,229.50000,231.73000,231.73000,0.24%,671048 +2025-02-20,230.81000,234.28000,230.78000,233.88000,233.88000,0.93%,795061 +2025-02-21,233.89000,236.20000,231.64000,231.87000,231.87000,-0.86%,978899 +2025-02-24,232.51000,234.22300,231.25400,233.15000,233.15000,0.55%,1081637 +2025-02-25,233.09000,239.05000,232.90000,238.24000,238.24000,2.18%,1331743 +2025-02-26,238.06000,239.84000,236.84000,237.07000,237.07000,-0.49%,733374 +2025-02-27,236.53500,239.95000,234.69000,235.03000,235.03000,-0.86%,851723 +2025-02-28,234.70000,238.04000,233.79000,237.88000,237.88000,1.21%,1329032 +2025-03-03,237.88000,242.22500,237.75000,240.16000,240.16000,0.96%,1090512 +2025-03-04,240.95000,242.04000,236.59000,237.04000,237.04000,-1.30%,1059905 +2025-03-05,235.50000,241.07000,235.50000,240.93000,240.93000,1.64%,738263 +2025-03-06,240.05000,241.69000,238.12000,239.94000,239.94000,-0.41%,776929 +2025-03-07,238.70000,241.40500,235.61000,240.47000,240.47000,0.22%,653567 +2025-03-10,238.60000,242.19000,236.73000,239.02000,239.02000,-0.60%,787068 +2025-03-11,238.70000,239.08000,234.48000,236.54000,236.54000,-1.04%,918285 +2025-03-12,238.41000,238.60500,234.53000,235.60000,235.60000,-0.40%,996181 +2025-03-13,234.00000,235.56000,232.66000,233.56000,233.56000,-0.87%,594029 +2025-03-14,234.62000,239.00000,234.62000,238.35000,238.35000,2.05%,570552 +2025-03-17,237.02000,240.09000,236.89500,238.52000,238.52000,0.07%,783729 +2025-03-18,238.07000,239.90000,236.48500,239.82000,239.82000,0.55%,585277 +2025-03-19,239.98000,242.52000,239.01000,242.21000,242.21000,1.00%,659601 +2025-03-20,240.92000,243.05000,239.57500,242.31000,242.31000,0.04%,742101 +2025-03-21,241.84000,245.67000,240.67000,244.51000,244.51000,0.91%,2031278 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/WDAY-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/WDAY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..733c628793d8784b8cfba8eaf97e42cb903cdaf9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/WDAY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,85.09000,87.84000,84.94000,86.49000,86.49000,1.49%,1358885 +2015-03-25,86.21000,86.37600,82.68000,83.26000,83.26000,-3.73%,1446801 +2015-03-26,82.81000,84.56000,82.50000,83.98000,83.98000,0.86%,2130861 +2015-03-27,83.88000,85.60000,83.20000,85.06000,85.06000,1.29%,970411 +2015-03-30,85.41000,86.37000,84.49000,86.14000,86.14000,1.27%,858035 +2015-03-31,85.90000,86.77000,84.27000,84.41000,84.41000,-2.01%,1173809 +2015-04-01,83.59000,84.74000,81.39000,83.41000,83.41000,-1.18%,2494851 +2015-04-02,83.25000,86.73000,82.89000,86.23000,86.23000,3.38%,1474509 +2015-04-06,85.66000,89.33000,85.21000,88.50000,88.50000,2.63%,1518816 +2015-04-07,88.92000,89.32000,87.31000,87.48000,87.48000,-1.15%,1156611 +2015-04-08,87.69000,89.15000,87.26000,88.00000,88.00000,0.59%,1163752 +2015-04-09,88.02000,88.46000,86.62000,87.69000,87.69000,-0.35%,991444 +2015-04-10,87.91000,89.65000,87.66000,88.70000,88.70000,1.15%,861319 +2015-04-13,88.40000,89.57000,87.16100,87.27000,87.27000,-1.61%,1706966 +2015-04-14,87.25000,87.40000,84.95000,86.38000,86.38000,-1.02%,1120073 +2015-04-15,87.11000,88.50500,85.16000,88.18000,88.18000,2.08%,1345728 +2015-04-16,88.30000,90.29000,88.30000,89.72000,89.72000,1.75%,1737045 +2015-04-17,87.67000,88.12500,84.17000,84.37000,84.37000,-5.96%,3561180 +2015-04-20,85.00000,86.29000,84.21000,86.11000,86.11000,2.06%,1677511 +2015-04-21,86.57000,87.50000,85.83000,86.02000,86.02000,-0.10%,952344 +2015-04-22,85.90000,87.67000,85.44000,87.59000,87.59000,1.83%,1055761 +2015-04-23,86.76000,88.70000,85.64000,87.90000,87.90000,0.35%,904786 +2015-04-24,88.46000,89.41000,87.79000,88.53000,88.53000,0.72%,819934 +2015-04-27,88.60000,89.52000,87.65000,87.77000,87.77000,-0.86%,617522 +2015-04-28,87.92000,88.40000,86.24500,86.64000,86.64000,-1.29%,885787 +2015-04-29,86.15000,92.50000,85.80000,90.22000,90.22000,4.13%,3585144 +2015-04-30,89.05000,91.33000,88.96000,91.21000,91.21000,1.10%,1680244 +2015-05-01,91.21000,91.87000,88.82000,89.50000,89.50000,-1.87%,1160525 +2015-05-04,89.49000,91.45000,89.37000,90.74000,90.74000,1.39%,753864 +2015-05-05,90.14000,92.48000,89.06000,90.07000,90.07000,-0.74%,1665394 +2015-05-06,89.97000,91.30000,88.94200,90.48000,90.48000,0.46%,1111778 +2015-05-07,90.23000,90.23000,87.69000,89.68000,89.68000,-0.88%,1425375 +2015-05-08,90.26000,91.22000,89.38000,89.51000,89.51000,-0.19%,611093 +2015-05-11,89.60000,90.48000,89.29000,90.26000,90.26000,0.84%,708915 +2015-05-12,89.48000,89.58500,87.59600,88.41000,88.41000,-2.05%,1106881 +2015-05-13,88.90000,89.96000,88.41000,89.19000,89.19000,0.88%,868396 +2015-05-14,89.51000,91.92000,88.30000,90.85000,90.85000,1.86%,2248392 +2015-05-15,90.29000,90.78000,89.55000,90.08000,90.08000,-0.85%,955682 +2015-05-18,90.25000,92.36000,90.06000,91.90000,91.90000,2.02%,1186608 +2015-05-19,91.77000,92.50000,90.54000,90.65000,90.65000,-1.36%,925387 +2015-05-20,92.00000,92.00000,88.81000,90.43000,90.43000,-0.24%,1637803 +2015-05-21,91.69000,92.29000,89.71000,91.82000,91.82000,1.54%,1267959 +2015-05-22,91.70000,92.72000,91.01100,92.18000,92.18000,0.39%,1458456 +2015-05-26,91.67000,93.62000,91.52000,92.49000,92.49000,0.34%,4267803 +2015-05-27,84.03000,85.00000,81.14000,82.00000,82.00000,-11.34%,9322465 +2015-05-28,82.21000,82.64000,79.70000,80.14000,80.14000,-2.27%,4362031 +2015-05-29,79.89000,80.02000,78.46000,78.92000,78.92000,-1.52%,3062218 +2015-06-01,79.09000,79.53500,78.24000,79.09000,79.09000,0.22%,2007646 +2015-06-02,79.61000,80.74000,78.68000,79.80000,79.80000,0.90%,2205588 +2015-06-03,79.50000,80.99000,78.56000,80.65000,80.65000,1.07%,2248369 +2015-06-04,79.97000,80.28000,77.80000,78.21000,78.21000,-3.03%,1983381 +2015-06-05,78.62000,79.58000,77.50000,79.38000,79.38000,1.50%,1319971 +2015-06-08,79.27000,79.38000,77.18000,78.04000,78.04000,-1.69%,1313699 +2015-06-09,78.17000,78.36000,77.05000,78.13000,78.13000,0.12%,896948 +2015-06-10,78.32000,79.72000,78.14400,79.60000,79.60000,1.88%,1792968 +2015-06-11,79.99000,80.49000,79.34000,80.06000,80.06000,0.58%,1507773 +2015-06-12,79.91000,80.01000,79.03000,79.63000,79.63000,-0.54%,1495904 +2015-06-15,78.85000,79.69500,78.03000,79.57000,79.57000,-0.08%,712095 +2015-06-16,79.32000,79.91000,78.50100,78.99000,78.99000,-0.73%,669149 +2015-06-17,79.50000,79.50000,78.62000,79.10000,79.10000,0.14%,900876 +2015-06-18,78.96000,80.51000,78.74000,80.47000,80.47000,1.73%,1079837 +2015-06-19,80.48000,80.48000,79.51000,79.97000,79.97000,-0.62%,1125220 +2015-06-22,80.37000,81.03000,80.10000,80.35000,80.35000,0.48%,913004 +2015-06-23,80.57000,81.54000,80.15000,81.46000,81.46000,1.38%,1050226 +2015-06-24,81.20000,81.51000,78.64000,79.20000,79.20000,-2.77%,1113411 +2015-06-25,79.36000,80.23000,79.13700,79.54000,79.54000,0.43%,710266 +2015-06-26,79.74000,79.74000,77.97000,78.60000,78.60000,-1.18%,1290272 +2015-06-29,77.49000,78.08000,76.11000,76.31000,76.31000,-2.91%,1175836 +2015-06-30,77.15000,77.27000,75.69800,76.39000,76.39000,0.10%,1077569 +2015-07-01,76.96000,77.51000,75.23000,75.90000,75.90000,-0.64%,1277538 +2015-07-02,75.80000,76.18000,75.16000,75.79000,75.79000,-0.14%,821598 +2015-07-06,75.10000,76.81000,74.26000,76.68000,76.68000,1.17%,1554527 +2015-07-07,76.56000,78.17500,75.43000,77.65000,77.65000,1.26%,1473151 +2015-07-08,76.90000,77.71000,76.33000,76.83000,76.83000,-1.06%,1101242 +2015-07-09,78.30000,79.23000,77.42000,77.96000,77.96000,1.47%,1293608 +2015-07-10,78.78000,79.89000,78.71000,79.52000,79.52000,2.00%,1382053 +2015-07-13,79.91000,80.38000,78.86000,79.27000,79.27000,-0.31%,1192943 +2015-07-14,80.08000,82.97000,79.96000,82.18000,82.18000,3.67%,1974882 +2015-07-15,82.19000,83.52000,81.58200,83.21000,83.21000,1.25%,2187854 +2015-07-16,83.25000,84.77000,83.22000,84.45000,84.45000,1.49%,2261387 +2015-07-17,84.70000,84.96000,83.90000,84.70000,84.70000,0.30%,2465306 +2015-07-20,84.76000,85.25000,83.98500,84.60000,84.60000,-0.12%,944652 +2015-07-21,84.59000,84.99000,83.37000,84.77000,84.77000,0.20%,935759 +2015-07-22,84.58000,84.86000,83.87000,83.99000,83.99000,-0.92%,644507 +2015-07-23,84.00000,84.32000,82.50000,83.02000,83.02000,-1.15%,1091614 +2015-07-24,83.41000,83.96000,82.51000,82.59000,82.59000,-0.52%,1092698 +2015-07-27,81.99000,82.57000,80.10000,81.08000,81.08000,-1.83%,1409025 +2015-07-28,81.56000,83.40000,79.59000,83.15000,83.15000,2.55%,1296293 +2015-07-29,82.00000,83.53000,80.88000,83.39000,83.39000,0.29%,1197034 +2015-07-30,83.27000,83.79000,82.28000,83.75000,83.75000,0.43%,653113 +2015-07-31,83.48000,84.42000,83.32000,84.33000,84.33000,0.69%,965540 +2015-08-03,84.27000,84.47000,83.12100,84.00000,84.00000,-0.39%,652712 +2015-08-04,83.77000,84.37000,82.72000,82.80000,82.80000,-1.43%,830601 +2015-08-05,83.78000,84.64000,83.32000,83.40000,83.40000,0.72%,893530 +2015-08-06,83.52000,83.98800,80.76000,81.92000,81.92000,-1.77%,768141 +2015-08-07,81.87000,83.09000,81.38000,82.51000,82.51000,0.72%,664132 +2015-08-10,82.87000,83.64000,82.44000,83.25000,83.25000,0.90%,520481 +2015-08-11,82.41000,84.54000,82.31000,83.06000,83.06000,-0.23%,918641 +2015-08-12,82.61000,83.36000,80.52000,82.96000,82.96000,-0.12%,1152510 +2015-08-13,83.10000,83.78000,82.17000,82.26000,82.26000,-0.84%,584463 +2015-08-14,82.12000,84.59000,82.05000,84.18000,84.18000,2.33%,1228603 +2015-08-17,83.59000,84.84000,83.23000,84.80000,84.80000,0.74%,764232 +2015-08-18,84.07000,84.80000,82.46000,82.58000,82.58000,-2.62%,966918 +2015-08-19,82.31000,83.47000,81.01000,82.38000,82.38000,-0.24%,826202 +2015-08-20,81.71000,82.16000,76.96000,77.02000,77.02000,-6.51%,2194219 +2015-08-21,74.55000,75.38000,71.27000,71.84000,71.84000,-6.73%,4094770 +2015-08-24,65.84000,71.65000,65.33000,69.34000,69.34000,-3.48%,4423463 +2015-08-25,72.50000,73.54000,70.02000,70.02000,70.02000,0.98%,1922897 +2015-08-26,71.74000,72.64000,69.66000,72.40000,72.40000,3.40%,3373812 +2015-08-27,71.85000,76.58000,71.49000,75.37000,75.37000,4.10%,7360790 +2015-08-28,75.00000,75.00000,72.22000,72.76000,72.76000,-3.46%,2338337 +2015-08-31,72.62000,72.78000,69.97000,70.26000,70.26000,-3.44%,2102109 +2015-09-01,68.86000,70.87000,68.73000,69.59000,69.59000,-0.95%,2337318 +2015-09-02,70.50000,71.57000,69.34000,71.11000,71.11000,2.18%,1605343 +2015-09-03,71.54000,72.97000,71.07000,71.69000,71.69000,0.82%,1015263 +2015-09-04,70.63000,70.77000,69.94000,70.09000,70.09000,-2.23%,1075382 +2015-09-08,71.18000,72.14000,70.31000,71.77000,71.77000,2.40%,1485563 +2015-09-09,72.26000,72.65000,70.01000,70.27000,70.27000,-2.09%,1097718 +2015-09-10,69.95000,70.77000,69.38000,70.16000,70.16000,-0.16%,1349454 +2015-09-11,70.56000,71.39000,70.09000,71.36000,71.36000,1.71%,1068021 +2015-09-14,71.28000,71.38000,69.55000,69.87000,69.87000,-2.09%,974489 +2015-09-15,70.14000,71.33000,69.71500,70.67000,70.67000,1.14%,1326167 +2015-09-16,70.80000,72.34000,70.51000,71.96000,71.96000,1.83%,1159827 +2015-09-17,71.61000,73.27000,71.06000,72.02000,72.02000,0.08%,1380358 +2015-09-18,71.22000,73.71000,71.05000,73.49000,73.49000,2.04%,1719280 +2015-09-21,74.10000,74.38000,72.65000,73.18000,73.18000,-0.42%,1408366 +2015-09-22,72.70000,73.13000,71.68000,72.89000,72.89000,-0.40%,1190916 +2015-09-23,72.68000,73.37000,71.75000,72.63000,72.63000,-0.36%,844740 +2015-09-24,71.96000,72.55000,70.37000,72.49000,72.49000,-0.19%,1406358 +2015-09-25,73.23000,74.23000,71.67000,72.57000,72.57000,0.11%,1763432 +2015-09-28,71.81000,72.51000,69.87000,70.55000,70.55000,-2.78%,1718455 +2015-09-29,70.25000,71.54000,68.77000,70.70000,70.70000,0.21%,2008452 +2015-09-30,69.87000,71.19000,66.36000,68.86000,68.86000,-2.60%,4204504 +2015-10-01,69.51000,72.29000,69.33000,72.20000,72.20000,4.85%,3420631 +2015-10-02,70.95000,74.77000,69.77000,74.09000,74.09000,2.62%,2430956 +2015-10-05,74.30000,76.46000,73.84000,75.50000,75.50000,1.90%,1914422 +2015-10-06,75.64000,75.99000,74.15700,74.85000,74.85000,-0.86%,1130259 +2015-10-07,75.39000,76.39000,74.25000,76.36000,76.36000,2.02%,1006488 +2015-10-08,76.06000,76.20200,73.84000,75.86000,75.86000,-0.65%,1985738 +2015-10-09,76.24000,77.69000,75.76000,77.57000,77.57000,2.25%,1046001 +2015-10-12,77.52000,78.37000,77.10000,77.51000,77.51000,-0.08%,804176 +2015-10-13,77.55000,78.62000,76.41000,76.50000,76.50000,-1.30%,1233323 +2015-10-14,76.35000,76.90000,74.75000,74.93000,74.93000,-2.05%,851424 +2015-10-15,75.10000,77.79000,74.76000,77.29000,77.29000,3.15%,1996322 +2015-10-16,77.67000,78.78000,77.16000,78.69000,78.69000,1.81%,690201 +2015-10-19,78.44000,79.40000,77.82000,78.53000,78.53000,-0.20%,860270 +2015-10-20,79.02000,79.95000,78.18000,79.88000,79.88000,1.72%,1545965 +2015-10-21,79.37000,79.99000,77.31000,78.23000,78.23000,-2.07%,1826208 +2015-10-22,78.51000,81.03000,78.27000,79.89000,79.89000,2.12%,1780680 +2015-10-23,81.15000,81.15000,78.15000,79.85000,79.85000,-0.05%,1819705 +2015-10-26,79.91000,80.22000,78.40000,78.95000,78.95000,-1.13%,1099598 +2015-10-27,78.79000,78.92000,76.75000,77.20000,77.20000,-2.22%,976560 +2015-10-28,77.57000,78.81000,76.64000,78.80000,78.80000,2.07%,1381082 +2015-10-29,78.92000,79.08000,77.96000,78.45000,78.45000,-0.44%,520415 +2015-10-30,78.75000,79.84000,77.87000,78.97000,78.97000,0.66%,767906 +2015-11-02,79.48000,81.60000,78.82000,81.35000,81.35000,3.01%,1066287 +2015-11-03,80.89000,81.46000,80.04000,80.21000,80.21000,-1.40%,1151391 +2015-11-04,80.40000,81.39000,79.99000,80.25000,80.25000,0.05%,712819 +2015-11-05,80.09000,80.53000,77.90000,78.57000,78.57000,-2.09%,1448737 +2015-11-06,79.07000,82.23000,78.51000,82.18000,82.18000,4.59%,1086944 +2015-11-09,81.86000,82.26000,80.24000,81.54000,81.54000,-0.78%,915423 +2015-11-10,81.02000,81.99000,80.31000,81.52000,81.52000,-0.02%,851569 +2015-11-11,81.75000,82.40000,81.06000,82.00000,82.00000,0.59%,961772 +2015-11-12,81.47000,82.95000,81.23000,81.92000,81.92000,-0.10%,911628 +2015-11-13,81.87000,81.87000,78.78000,78.91000,78.91000,-3.67%,1971397 +2015-11-16,79.18000,80.71000,78.59000,80.59000,80.59000,2.13%,1760857 +2015-11-17,80.68000,80.99000,79.01000,80.93000,80.93000,0.42%,1166461 +2015-11-18,81.15000,83.88000,81.03000,83.68000,83.68000,3.40%,2450634 +2015-11-19,83.93000,85.67000,83.20000,84.30000,84.30000,0.74%,3343952 +2015-11-20,78.44000,83.82000,78.07000,83.11000,83.11000,-1.41%,4415961 +2015-11-23,82.44000,82.50000,80.21000,80.48000,80.48000,-3.16%,1753231 +2015-11-24,80.12000,83.15000,79.85200,82.70000,82.70000,2.76%,1065841 +2015-11-25,82.86000,83.72000,82.50000,83.35000,83.35000,0.79%,681624 +2015-11-27,83.12000,83.78000,82.55000,83.22000,83.22000,-0.16%,387031 +2015-11-30,83.40000,83.84000,82.71000,83.71000,83.71000,0.59%,1130315 +2015-12-01,83.95000,84.62000,83.51000,84.48000,84.48000,0.92%,835306 +2015-12-02,84.38000,85.31000,83.69000,84.08000,84.08000,-0.47%,625663 +2015-12-03,84.23000,85.49000,82.74000,83.61000,83.61000,-0.56%,799040 +2015-12-04,84.04000,85.21000,83.39000,84.58000,84.58000,1.16%,924302 +2015-12-07,83.91000,84.40000,82.14000,82.98000,82.98000,-1.89%,934317 +2015-12-08,82.15000,83.95000,81.46000,83.61000,83.61000,0.76%,661369 +2015-12-09,83.31000,84.38000,83.02000,83.39000,83.39000,-0.26%,1160746 +2015-12-10,83.05000,83.97000,82.50000,83.81000,83.81000,0.50%,1094403 +2015-12-11,83.02000,83.40000,78.75000,78.98000,78.98000,-5.76%,1681187 +2015-12-14,79.12000,80.00000,78.19000,79.00000,79.00000,0.03%,1079857 +2015-12-15,79.51000,79.67000,78.31000,78.97000,78.97000,-0.04%,1300834 +2015-12-16,79.43000,81.49000,79.09000,81.29000,81.29000,2.94%,891608 +2015-12-17,81.60000,81.88000,79.67000,80.52000,80.52000,-0.95%,814146 +2015-12-18,79.80000,80.41000,78.42000,78.55000,78.55000,-2.45%,1511776 +2015-12-21,79.28000,79.33000,77.49000,78.55000,78.55000,,888526 +2015-12-22,79.22000,79.84000,78.51000,79.24000,79.24000,0.88%,704594 +2015-12-23,79.64000,80.50000,79.05500,79.84000,79.84000,0.76%,646458 +2015-12-24,79.62000,80.10000,78.78000,79.68000,79.68000,-0.20%,282711 +2015-12-28,79.51000,79.89000,78.74000,79.61000,79.61000,-0.09%,479944 +2015-12-29,79.92000,80.24000,79.44000,79.75000,79.75000,0.18%,604265 +2015-12-30,79.87000,81.31000,79.81000,80.28000,80.28000,0.66%,620031 +2015-12-31,79.88000,80.84000,79.27000,79.68000,79.68000,-0.75%,686156 +2016-01-04,77.79000,78.65000,76.54000,77.76000,77.76000,-2.41%,1426684 +2016-01-05,78.33000,78.51000,77.00000,77.24000,77.24000,-0.67%,679200 +2016-01-06,75.02000,75.51000,73.71000,74.40000,74.40000,-3.68%,2187587 +2016-01-07,72.81000,73.77000,71.03000,71.75000,71.75000,-3.56%,1662351 +2016-01-08,72.16000,72.83000,70.70000,71.07000,71.07000,-0.95%,1463174 +2016-01-11,71.23000,71.87000,68.65000,70.25000,70.25000,-1.15%,1764685 +2016-01-12,71.30000,73.76000,70.38000,71.90000,71.90000,2.35%,1984359 +2016-01-13,71.81000,72.89000,68.90000,71.26000,71.26000,-0.89%,2250221 +2016-01-14,71.91000,72.37000,69.54000,70.50000,70.50000,-1.07%,6579284 +2016-01-15,68.45000,69.25000,67.47000,67.87000,67.87000,-3.73%,3124693 +2016-01-19,68.56000,68.86000,65.11000,66.10000,66.10000,-2.61%,3251819 +2016-01-20,64.95000,68.25000,62.82000,67.49000,67.49000,2.10%,2906932 +2016-01-21,67.49000,69.90000,65.76000,68.60000,68.60000,1.64%,2311286 +2016-01-22,69.75000,70.70000,69.00000,69.47000,69.47000,1.27%,1068221 +2016-01-25,69.43000,69.53000,67.21000,67.37000,67.37000,-3.02%,1144279 +2016-01-26,67.50000,67.52500,65.24000,66.65000,66.65000,-1.07%,1627789 +2016-01-27,65.83000,66.47000,63.70000,64.50000,64.50000,-3.23%,1891371 +2016-01-28,63.24000,63.90000,60.17000,62.03000,62.03000,-3.83%,4898040 +2016-01-29,62.71000,64.20000,62.05000,63.01000,63.01000,1.58%,2059132 +2016-02-01,62.56000,65.90000,62.50000,64.84000,64.84000,2.90%,2295256 +2016-02-02,64.22000,64.84000,61.69000,61.79000,61.79000,-4.70%,2709181 +2016-02-03,62.41000,63.50000,60.57400,63.06000,63.06000,2.06%,1748955 +2016-02-04,62.99000,65.08000,62.36000,64.84000,64.84000,2.82%,1836814 +2016-02-05,61.49000,61.49000,53.13000,54.24000,54.24000,-16.35%,8496229 +2016-02-08,51.94000,52.30000,47.60800,48.97000,48.97000,-9.72%,5970905 +2016-02-09,48.36000,52.21000,47.32000,48.90000,48.90000,-0.14%,5572646 +2016-02-10,49.74000,51.93000,49.30000,49.96000,49.96000,2.17%,2819902 +2016-02-11,49.24000,50.62500,47.88000,50.33000,50.33000,0.74%,2942386 +2016-02-12,50.92000,52.42000,48.57000,49.25000,49.25000,-2.15%,2176488 +2016-02-16,49.37000,51.63000,48.86000,50.53000,50.53000,2.60%,1970087 +2016-02-17,50.69000,55.88000,50.69000,54.78000,54.78000,8.41%,3864559 +2016-02-18,54.53000,55.64000,53.45000,54.04000,54.04000,-1.35%,2059561 +2016-02-19,54.72000,58.19000,54.72000,57.12000,57.12000,5.70%,3482569 +2016-02-22,57.77000,59.24000,56.84000,57.32000,57.32000,0.35%,2080975 +2016-02-23,57.09000,57.65000,56.40000,56.53000,56.53000,-1.38%,1678793 +2016-02-24,56.08000,58.62000,54.35000,57.56000,57.56000,1.82%,3705816 +2016-02-25,58.94000,61.40000,57.26000,59.38000,59.38000,3.16%,3490170 +2016-02-26,60.00000,61.18000,58.65000,59.52000,59.52000,0.24%,4000264 +2016-02-29,59.48000,61.74000,59.00000,60.45000,60.45000,1.56%,4413628 +2016-03-01,65.19000,71.90000,63.61000,71.74000,71.74000,18.68%,12027757 +2016-03-02,70.89000,72.13000,70.06000,71.91000,71.91000,0.24%,4869172 +2016-03-03,71.80000,74.44000,70.57000,74.30000,74.30000,3.32%,3177471 +2016-03-04,73.14000,75.50000,72.81000,73.11000,73.11000,-1.60%,3270548 +2016-03-07,72.41000,74.67000,71.30200,72.55000,72.55000,-0.77%,3708580 +2016-03-08,72.04000,72.51000,70.55000,71.23000,71.23000,-1.82%,2695445 +2016-03-09,71.71000,72.98000,71.16000,72.88000,72.88000,2.32%,1638256 +2016-03-10,73.36000,73.94000,69.32000,71.69000,71.69000,-1.63%,3084837 +2016-03-11,72.48000,72.86000,70.47000,71.19000,71.19000,-0.70%,2631622 +2016-03-14,70.99000,72.76000,70.57000,72.55000,72.55000,1.91%,1663354 +2016-03-15,71.76000,71.99000,69.34000,70.27000,70.27000,-3.14%,2721194 +2016-03-16,69.79000,72.34000,69.06100,71.39000,71.39000,1.59%,3046934 +2016-03-17,70.96000,71.93000,69.56000,70.16000,70.16000,-1.72%,2121725 +2016-03-18,70.40000,72.31000,69.89000,72.00000,72.00000,2.62%,2136223 +2016-03-21,72.00000,73.99000,71.68000,73.03000,73.03000,1.43%,1927389 +2016-03-22,72.19000,73.16800,71.62000,72.00000,72.00000,-1.41%,1394427 +2016-03-23,72.18000,72.48000,70.95000,71.26000,71.26000,-1.03%,1324953 +2016-03-24,70.92000,72.19000,70.27000,72.05000,72.05000,1.11%,1479196 +2016-03-28,72.16000,72.54000,71.02000,72.20000,72.20000,0.21%,1291149 +2016-03-29,71.93000,74.53000,71.43000,74.34000,74.34000,2.96%,1955581 +2016-03-30,74.65000,76.60000,74.41000,76.14000,76.14000,2.42%,2340410 +2016-03-31,75.88000,77.41000,75.36000,76.84000,76.84000,0.92%,2214183 +2016-04-01,76.44000,78.94000,76.00000,78.60000,78.60000,2.29%,2777806 +2016-04-04,78.60000,80.00000,78.37000,78.92000,78.92000,0.41%,1686701 +2016-04-05,78.31000,79.06000,77.53000,78.13000,78.13000,-1.00%,1408512 +2016-04-06,77.91000,79.29000,77.16000,79.01000,79.01000,1.13%,1785781 +2016-04-07,78.41000,78.84000,77.18000,77.98000,77.98000,-1.30%,1971751 +2016-04-08,78.47000,78.97000,77.01000,78.29000,78.29000,0.40%,1143500 +2016-04-11,78.98000,78.99000,76.96000,77.03000,77.03000,-1.61%,1043710 +2016-04-12,76.82000,77.26400,75.04000,76.41000,76.41000,-0.80%,1325047 +2016-04-13,76.95000,79.00000,76.69000,78.87000,78.87000,3.22%,1303566 +2016-04-14,78.57000,78.92000,77.50000,77.67000,77.67000,-1.52%,1264118 +2016-04-15,77.35000,77.64000,75.51000,76.80000,76.80000,-1.12%,2270243 +2016-04-18,76.43000,78.76000,76.23000,77.66000,77.66000,1.12%,1419652 +2016-04-19,78.00000,78.03000,74.78000,75.38000,75.38000,-2.94%,1738567 +2016-04-20,75.74000,76.81700,74.32000,76.26000,76.26000,1.17%,1297561 +2016-04-21,78.24000,79.90000,77.30000,77.44000,77.44000,1.55%,1975854 +2016-04-22,76.81000,77.49000,75.20000,76.95000,76.95000,-0.63%,1300221 +2016-04-25,75.44000,76.70000,75.33000,76.23000,76.23000,-0.94%,1241740 +2016-04-26,76.45000,76.70000,75.50000,76.26000,76.26000,0.04%,1003294 +2016-04-27,76.14000,76.69000,75.25000,75.93000,75.93000,-0.43%,742170 +2016-04-28,75.82000,76.91000,74.90000,75.17000,75.17000,-1.00%,806382 +2016-04-29,75.59000,76.26000,73.77000,74.98000,74.98000,-0.25%,982169 +2016-05-02,74.95000,75.56000,74.07000,75.45000,75.45000,0.63%,1040875 +2016-05-03,74.45000,74.79000,71.39000,72.40000,72.40000,-4.04%,1891714 +2016-05-04,72.12000,72.28000,70.55000,71.27000,71.27000,-1.56%,1284898 +2016-05-05,71.41000,72.95000,71.12000,71.52000,71.52000,0.35%,1469910 +2016-05-06,70.58000,71.82000,69.19000,70.97000,70.97000,-0.77%,1892108 +2016-05-09,69.10000,70.95000,69.00000,70.23000,70.23000,-1.04%,1379716 +2016-05-10,70.27000,72.68000,70.24000,72.61000,72.61000,3.39%,1213928 +2016-05-11,72.26000,72.80000,71.57000,71.61000,71.61000,-1.38%,830326 +2016-05-12,72.00000,72.16000,70.46000,71.05000,71.05000,-0.78%,1300279 +2016-05-13,71.02000,71.71000,70.21000,70.65000,70.65000,-0.56%,1116136 +2016-05-16,70.75000,72.71000,70.51000,72.41000,72.41000,2.49%,1235483 +2016-05-17,72.28000,73.23000,71.63300,71.83000,71.83000,-0.80%,1060286 +2016-05-18,71.54000,73.66000,71.40000,72.72000,72.72000,1.24%,828640 +2016-05-19,73.10000,75.42000,72.70000,73.58000,73.58000,1.18%,2142879 +2016-05-20,74.21000,75.32000,73.56000,75.26000,75.26000,2.28%,1411356 +2016-05-23,75.03000,75.87000,74.62000,75.19000,75.19000,-0.09%,928417 +2016-05-24,75.19000,77.24000,75.00000,76.94000,76.94000,2.33%,1104145 +2016-05-25,77.47000,78.57000,77.26000,77.82000,77.82000,1.14%,1374633 +2016-05-26,77.87000,78.93000,77.82000,78.00000,78.00000,0.23%,1255741 +2016-05-27,75.63000,76.40000,73.60000,76.03000,76.03000,-2.53%,3469508 +2016-05-31,75.99000,77.14000,75.41100,75.84000,75.84000,-0.25%,4914837 +2016-06-01,74.50000,77.99000,73.50000,77.38000,77.38000,2.03%,5030708 +2016-06-02,77.00000,78.20000,76.46000,78.18000,78.18000,1.03%,2701060 +2016-06-03,77.69000,80.16000,77.18000,80.14000,80.14000,2.51%,3152772 +2016-06-06,80.25000,82.00000,79.83000,81.84000,81.84000,2.12%,2289574 +2016-06-07,81.64000,82.00000,80.82000,81.32000,81.32000,-0.64%,1351974 +2016-06-08,81.57000,81.61000,80.43000,80.46000,80.46000,-1.06%,1172443 +2016-06-09,79.67000,80.51000,79.18000,79.89000,79.89000,-0.71%,1216166 +2016-06-10,79.23000,79.35000,77.32000,77.63000,77.63000,-2.83%,1336269 +2016-06-13,77.48000,79.94000,77.32000,78.89000,78.89000,1.62%,1958775 +2016-06-14,78.42000,81.22000,78.33000,80.85000,80.85000,2.48%,2153102 +2016-06-15,80.39000,81.56000,80.01000,80.23000,80.23000,-0.77%,1688565 +2016-06-16,79.42000,79.68000,78.12000,79.30000,79.30000,-1.16%,1588981 +2016-06-17,79.00000,79.25500,78.28000,78.60000,78.60000,-0.88%,1596027 +2016-06-20,79.51000,80.39000,79.09000,79.33000,79.33000,0.93%,1400905 +2016-06-21,79.55000,80.07000,79.01000,79.41000,79.41000,0.10%,994420 +2016-06-22,79.12000,79.46000,78.12000,78.21000,78.21000,-1.51%,1003645 +2016-06-23,79.07000,80.39000,78.73000,80.33000,80.33000,2.71%,1017177 +2016-06-24,76.88000,78.00000,73.39000,74.03000,74.03000,-7.84%,4259542 +2016-06-27,72.98000,73.01000,69.15000,69.46000,69.46000,-6.17%,3432183 +2016-06-28,71.17000,73.00000,70.01000,70.72000,70.72000,1.81%,1666846 +2016-06-29,71.50000,73.97000,71.48000,73.89000,73.89000,4.48%,1497353 +2016-06-30,74.10000,74.71000,73.02700,74.67000,74.67000,1.06%,1478969 +2016-07-01,74.26000,75.66000,73.68000,74.34000,74.34000,-0.44%,1109978 +2016-07-05,73.99000,74.12000,71.82000,72.65000,72.65000,-2.27%,1813131 +2016-07-06,72.34000,73.41000,71.29500,72.60000,72.60000,-0.07%,1127675 +2016-07-07,73.13000,73.91000,72.71000,73.79000,73.79000,1.64%,1054830 +2016-07-08,74.25000,76.10000,73.98000,75.71000,75.71000,2.60%,1082128 +2016-07-11,75.90000,78.08000,75.90000,77.57000,77.57000,2.46%,1407253 +2016-07-12,78.00000,82.22000,77.13000,80.48000,80.48000,3.75%,3743068 +2016-07-13,80.23000,81.14000,79.29500,79.73000,79.73000,-0.93%,1410599 +2016-07-14,80.35000,80.71000,79.42000,79.94000,79.94000,0.26%,1348532 +2016-07-15,80.00000,80.00000,78.31000,78.85000,78.85000,-1.36%,1354714 +2016-07-18,78.58000,78.96000,78.25000,78.41000,78.41000,-0.56%,1010181 +2016-07-19,78.28000,79.20000,77.83100,78.96000,78.96000,0.70%,958004 +2016-07-20,78.20000,80.50000,77.80000,79.82000,79.82000,1.09%,1113381 +2016-07-21,79.60000,80.30000,77.90000,78.18000,78.18000,-2.05%,771054 +2016-07-22,78.77000,80.17000,78.05000,79.97000,79.97000,2.29%,762261 +2016-07-25,79.99000,81.00000,79.37000,80.03000,80.03000,0.08%,865739 +2016-07-26,79.99000,80.24000,79.27000,80.10000,80.10000,0.09%,847806 +2016-07-27,80.55000,81.67000,80.39500,81.24000,81.24000,1.42%,1538488 +2016-07-28,83.62000,85.00000,82.86000,83.09000,83.09000,2.28%,2501591 +2016-07-29,82.72000,83.50000,80.81100,83.34000,83.34000,0.30%,1754144 +2016-08-01,83.34000,83.39000,82.16000,82.74000,82.74000,-0.72%,795923 +2016-08-02,82.54000,82.65000,79.62000,80.39000,80.39000,-2.84%,1259078 +2016-08-03,79.80000,82.06000,79.43000,82.03000,82.03000,2.04%,791891 +2016-08-04,81.78000,82.72000,81.78000,82.34000,82.34000,0.38%,628056 +2016-08-05,82.51000,83.20000,82.51000,83.09000,83.09000,0.91%,461890 +2016-08-08,83.09000,83.45000,82.44500,82.62000,82.62000,-0.57%,551430 +2016-08-09,83.04000,83.28000,82.74000,83.05000,83.05000,0.52%,847400 +2016-08-10,83.00000,83.05000,81.63000,82.51000,82.51000,-0.65%,811113 +2016-08-11,83.00000,83.88000,82.43000,83.65000,83.65000,1.38%,683780 +2016-08-12,83.55000,83.93900,83.14000,83.49000,83.49000,-0.19%,428602 +2016-08-15,84.46000,84.48000,82.73000,83.65000,83.65000,0.19%,1116230 +2016-08-16,83.17000,83.46000,81.69000,82.25000,82.25000,-1.67%,1308834 +2016-08-17,82.25000,82.68000,80.35000,80.70000,80.70000,-1.88%,1478228 +2016-08-18,80.67000,81.92000,79.82000,81.37000,81.37000,0.83%,1205074 +2016-08-19,81.00000,82.45000,79.97000,82.08000,82.08000,0.87%,1238245 +2016-08-22,79.39000,79.98000,78.34000,79.24000,79.24000,-3.46%,2193965 +2016-08-23,80.11000,81.15000,79.79000,79.95000,79.95000,0.90%,2166948 +2016-08-24,80.44000,81.40000,79.07000,79.65000,79.65000,-0.38%,3376415 +2016-08-25,85.36000,85.96000,82.49000,85.33000,85.33000,7.13%,9701988 +2016-08-26,84.80000,84.83000,82.13000,83.08000,83.08000,-2.64%,2943876 +2016-08-29,83.25000,83.75000,82.82000,83.36000,83.36000,0.34%,1041224 +2016-08-30,83.19000,85.00000,83.18000,84.97000,84.97000,1.93%,1308197 +2016-08-31,84.79000,85.10000,84.27000,84.79000,84.79000,-0.21%,1418579 +2016-09-01,84.04600,87.94000,84.00000,87.89000,87.89000,3.66%,3605527 +2016-09-02,87.29000,89.40000,86.85000,88.98000,88.98000,1.24%,2471115 +2016-09-06,89.34000,90.30000,88.98000,90.10000,90.10000,1.26%,2078201 +2016-09-07,89.98000,90.73000,88.88500,89.28000,89.28000,-0.91%,1766148 +2016-09-08,88.84000,89.70000,88.43000,88.73000,88.73000,-0.62%,2569025 +2016-09-09,88.07000,88.62000,86.70000,87.22000,87.22000,-1.70%,1500411 +2016-09-12,86.41000,87.86000,86.03000,87.51000,87.51000,0.33%,1576591 +2016-09-13,87.00000,87.45000,85.37000,86.67000,86.67000,-0.96%,1518608 +2016-09-14,86.44000,87.38000,85.86000,86.73000,86.73000,0.07%,1453010 +2016-09-15,86.94000,88.94000,86.46000,88.50000,88.50000,2.04%,1434529 +2016-09-16,87.70000,89.06000,86.99000,88.93000,88.93000,0.49%,1702944 +2016-09-19,89.28000,90.15000,88.37000,88.65000,88.65000,-0.31%,1463240 +2016-09-20,89.23000,89.62000,88.12000,88.69000,88.69000,0.05%,890849 +2016-09-21,89.36000,90.73000,88.81000,90.52000,90.52000,2.06%,917637 +2016-09-22,89.98000,90.88000,89.97000,90.28000,90.28000,-0.27%,1124106 +2016-09-23,90.28000,90.28000,89.27000,89.51000,89.51000,-0.85%,788666 +2016-09-26,88.99000,88.99000,87.82000,88.32000,88.32000,-1.33%,1503498 +2016-09-27,88.32000,89.86000,88.01000,89.79000,89.79000,1.66%,1094076 +2016-09-28,90.58000,90.95000,89.26500,90.88000,90.88000,1.21%,1803580 +2016-09-29,90.70000,91.39000,90.21000,90.36000,90.36000,-0.57%,1370688 +2016-09-30,91.00000,92.46000,90.70000,91.69000,91.69000,1.47%,1524080 +2016-10-03,91.56000,92.11000,90.25000,91.18000,91.18000,-0.56%,1011265 +2016-10-04,91.18000,91.75000,90.22000,90.49000,90.49000,-0.76%,1173806 +2016-10-05,90.79000,92.50000,90.61000,92.05000,92.05000,1.72%,1507828 +2016-10-06,92.79000,93.00000,91.09000,91.56000,91.56000,-0.53%,1384901 +2016-10-07,91.13000,91.62000,90.13500,91.04000,91.04000,-0.57%,873552 +2016-10-10,91.45000,93.35000,91.45000,91.78000,91.78000,0.81%,837868 +2016-10-11,91.46000,91.60000,87.85000,88.29000,88.29000,-3.80%,1357055 +2016-10-12,87.94000,88.27000,87.02000,87.62000,87.62000,-0.76%,962752 +2016-10-13,86.90000,87.56000,86.24000,87.15000,87.15000,-0.54%,900700 +2016-10-14,87.95000,89.09000,86.77000,87.01000,87.01000,-0.16%,1111797 +2016-10-17,87.01000,87.44000,85.93000,86.08000,86.08000,-1.07%,1045103 +2016-10-18,87.38000,87.72000,86.47000,86.54000,86.54000,0.53%,938888 +2016-10-19,87.02000,87.94000,86.64000,87.30000,87.30000,0.88%,903898 +2016-10-20,86.85000,88.29000,86.80000,88.07000,88.07000,0.88%,857904 +2016-10-21,87.82000,88.51000,87.09000,88.48000,88.48000,0.47%,603818 +2016-10-24,89.07000,89.35000,88.29000,88.54000,88.54000,0.07%,874711 +2016-10-25,88.36000,88.84000,87.52000,87.71000,87.71000,-0.94%,804045 +2016-10-26,87.14000,87.75000,86.31000,86.68000,86.68000,-1.17%,830326 +2016-10-27,87.90000,88.49000,85.51000,85.76000,85.76000,-1.06%,1296044 +2016-10-28,85.92000,87.39000,85.92000,86.20000,86.20000,0.51%,812078 +2016-10-31,86.58000,87.05000,85.53000,86.68000,86.68000,0.56%,1147276 +2016-11-01,87.22000,87.26000,84.37000,84.96000,84.96000,-1.98%,1091362 +2016-11-02,84.09000,84.93000,82.38000,83.10000,83.10000,-2.19%,1132212 +2016-11-03,83.10000,83.82000,82.63000,83.00000,83.00000,-0.12%,633297 +2016-11-04,83.06000,83.78000,82.30000,82.77000,82.77000,-0.28%,892568 +2016-11-07,84.28000,86.15000,84.10000,85.59000,85.59000,3.41%,750799 +2016-11-08,85.09000,86.76000,84.67000,85.70000,85.70000,0.13%,974165 +2016-11-09,83.75000,86.59000,83.75000,84.97000,84.97000,-0.85%,1195714 +2016-11-10,85.38000,86.78000,81.26000,82.08000,82.08000,-3.40%,1933047 +2016-11-11,82.00000,83.03000,81.47000,82.74000,82.74000,0.80%,1255185 +2016-11-14,83.07000,83.34000,80.43000,80.52000,80.52000,-2.68%,2008323 +2016-11-15,81.01000,82.29500,80.34000,81.41000,81.41000,1.11%,1539744 +2016-11-16,80.14000,81.73000,78.05000,80.92000,80.92000,-0.60%,1903082 +2016-11-17,80.92000,83.39000,80.83000,83.14000,83.14000,2.74%,928652 +2016-11-18,83.82000,84.61000,82.48000,82.75000,82.75000,-0.47%,1301134 +2016-11-21,82.79000,84.14000,82.33000,83.85000,83.85000,1.33%,1043100 +2016-11-22,83.02000,83.83500,81.56000,83.15000,83.15000,-0.83%,1570470 +2016-11-23,82.77000,83.30000,82.31000,83.13000,83.13000,-0.02%,1024404 +2016-11-25,83.42000,84.11000,83.00000,83.64000,83.64000,0.61%,513294 +2016-11-28,83.61000,84.39000,83.14000,83.18000,83.18000,-0.55%,1212473 +2016-11-29,83.29000,84.58000,83.00000,84.05000,84.05000,1.05%,1572674 +2016-11-30,84.93000,85.98000,83.92000,84.32000,84.32000,0.32%,1678663 +2016-12-01,84.43000,84.84000,79.88000,81.60000,81.60000,-3.23%,4442480 +2016-12-02,68.92000,74.31000,67.03000,71.40000,71.40000,-12.50%,23129200 +2016-12-05,71.45000,74.35000,71.40000,73.68000,73.68000,3.19%,6189295 +2016-12-06,73.85000,73.85000,72.05000,73.50000,73.50000,-0.24%,2571981 +2016-12-07,73.06000,73.38000,72.07500,72.70000,72.70000,-1.09%,2800536 +2016-12-08,72.86000,73.20000,71.44000,71.81000,71.81000,-1.22%,3083740 +2016-12-09,71.99000,72.41000,70.06000,70.65000,70.65000,-1.62%,2543777 +2016-12-12,70.60000,71.02000,69.70000,70.02000,70.02000,-0.89%,2518942 +2016-12-13,70.40000,71.59000,70.09000,70.56000,70.56000,0.77%,1931628 +2016-12-14,70.60000,70.77000,68.51000,68.92000,68.92000,-2.32%,2528303 +2016-12-15,68.92000,69.63000,68.53200,69.41000,69.41000,0.71%,2107285 +2016-12-16,68.17000,69.54000,68.17000,69.00000,69.00000,-0.59%,2430390 +2016-12-19,68.82000,69.43000,68.67000,69.13000,69.13000,0.19%,1941097 +2016-12-20,69.38000,69.38000,68.01000,68.66000,68.66000,-0.68%,1858582 +2016-12-21,68.58000,68.85000,67.36000,67.90000,67.90000,-1.11%,1636407 +2016-12-22,67.98000,68.32000,66.11000,66.55000,66.55000,-1.99%,2121068 +2016-12-23,66.69000,67.49000,66.61000,67.47000,67.47000,1.38%,1350409 +2016-12-27,67.86000,68.48000,67.56000,68.10000,68.10000,0.93%,1387905 +2016-12-28,68.05000,68.11000,66.68000,66.93000,66.93000,-1.72%,1549463 +2016-12-29,66.70000,67.29000,66.57000,67.04000,67.04000,0.16%,1173090 +2016-12-30,67.28000,67.28000,65.79000,66.09000,66.09000,-1.42%,985880 +2017-01-03,66.75000,69.10000,66.75000,68.38000,68.38000,3.46%,1536498 +2017-01-04,68.67000,71.45000,68.67000,71.36000,71.36000,4.36%,2543464 +2017-01-05,71.38000,72.42000,70.93000,72.28000,72.28000,1.29%,2756208 +2017-01-06,72.59000,73.95000,71.56000,73.85000,73.85000,2.17%,1967433 +2017-01-09,73.90000,74.78000,72.97000,74.76000,74.76000,1.23%,2341774 +2017-01-10,74.85000,75.00000,73.31000,74.35000,74.35000,-0.55%,1369632 +2017-01-11,76.70000,81.77000,76.50000,81.70000,81.70000,9.89%,7780663 +2017-01-12,80.51000,80.91000,78.16000,80.12000,80.12000,-1.93%,2889527 +2017-01-13,80.13000,81.16000,79.91000,80.89000,80.89000,0.96%,1403611 +2017-01-17,80.95000,81.07000,79.11000,80.99000,80.99000,0.12%,2189015 +2017-01-18,81.12000,82.24000,80.38000,82.11000,82.11000,1.38%,2015648 +2017-01-19,82.25000,82.97000,81.56000,82.04000,82.04000,-0.09%,1217431 +2017-01-20,82.04000,82.47000,80.75000,81.78000,81.78000,-0.32%,1267009 +2017-01-23,82.00000,82.23000,81.38000,82.08000,82.08000,0.37%,1074246 +2017-01-24,82.56000,82.97000,82.08000,82.63000,82.63000,0.67%,1083495 +2017-01-25,83.68000,85.18000,83.52000,84.73000,84.73000,2.54%,1217900 +2017-01-26,85.06000,85.91000,83.64000,84.10000,84.10000,-0.74%,1009229 +2017-01-27,84.61000,85.20000,84.29000,84.77000,84.77000,0.80%,968286 +2017-01-30,84.11000,84.11000,81.39000,82.71000,82.71000,-2.43%,1876087 +2017-01-31,82.73000,83.25000,81.30000,83.09000,83.09000,0.46%,1260570 +2017-02-01,83.92000,84.42000,81.50000,82.38000,82.38000,-0.85%,1462577 +2017-02-02,82.49000,83.25000,81.46000,82.67000,82.67000,0.35%,1555639 +2017-02-03,83.50000,84.57000,83.36000,84.40000,84.40000,2.09%,1201232 +2017-02-06,83.86000,85.44000,83.65000,85.37000,85.37000,1.15%,1143697 +2017-02-07,88.00000,88.00000,85.93000,86.05000,86.05000,0.80%,2368457 +2017-02-08,85.90000,87.00000,85.71000,85.80000,85.80000,-0.29%,1041205 +2017-02-09,85.80000,86.65000,85.70000,86.00000,86.00000,0.23%,1418391 +2017-02-10,86.00000,86.32000,85.10000,85.52000,85.52000,-0.56%,1223858 +2017-02-13,85.60000,86.26000,85.21000,85.41000,85.41000,-0.13%,1560087 +2017-02-14,85.30000,86.25000,85.05000,86.24000,86.24000,0.97%,823940 +2017-02-15,86.14000,87.15000,85.37000,87.06000,87.06000,0.95%,1122547 +2017-02-16,87.13000,87.87000,84.80000,85.50000,85.50000,-1.79%,1721403 +2017-02-17,87.43000,89.45000,86.72000,88.43000,88.43000,3.43%,2101103 +2017-02-21,88.40000,88.77000,87.93000,88.64000,88.64000,0.24%,1082852 +2017-02-22,88.16000,88.63000,87.91000,88.22000,88.22000,-0.47%,635682 +2017-02-23,88.40000,88.83000,87.32000,88.19000,88.19000,-0.03%,1579133 +2017-02-24,87.35000,89.76000,87.35000,89.66000,89.66000,1.67%,2320598 +2017-02-27,89.59000,92.46000,89.23000,90.19000,90.19000,0.59%,6492191 +2017-02-28,82.20000,85.30000,82.20000,82.93000,82.93000,-8.05%,7410985 +2017-03-01,83.40000,85.40000,81.59000,84.95000,84.95000,2.44%,4558990 +2017-03-02,84.95000,85.48000,83.93000,84.00000,84.00000,-1.12%,1668401 +2017-03-03,83.97000,84.45000,83.49000,83.94000,83.94000,-0.07%,1213172 +2017-03-06,83.55000,83.58000,82.30000,82.67000,82.67000,-1.51%,1565548 +2017-03-07,82.72000,83.49000,82.19000,82.80000,82.80000,0.16%,1527762 +2017-03-08,83.08000,83.63000,82.61000,82.89000,82.89000,0.11%,973588 +2017-03-09,82.87000,83.03000,81.66000,82.23000,82.23000,-0.80%,869321 +2017-03-10,82.86000,83.00000,82.11000,82.65000,82.65000,0.51%,1301369 +2017-03-13,82.86000,84.57000,82.82000,84.49000,84.49000,2.23%,1641942 +2017-03-14,83.94000,84.48000,82.63000,83.96000,83.96000,-0.63%,919698 +2017-03-15,84.11000,84.11000,82.19000,83.58000,83.58000,-0.45%,1283235 +2017-03-16,83.82000,85.41000,83.50000,85.04000,85.04000,1.75%,1216482 +2017-03-17,85.04000,86.32000,84.84000,84.96000,84.96000,-0.09%,1632946 +2017-03-20,85.32000,86.25000,84.79000,85.50000,85.50000,0.64%,861120 +2017-03-21,85.83000,86.19000,81.60000,81.82000,81.82000,-4.30%,1652010 +2017-03-22,81.93000,82.49000,80.61000,81.45000,81.45000,-0.45%,1721252 +2017-03-23,81.82000,81.93000,81.00000,81.47000,81.47000,0.02%,1238917 +2017-03-24,81.84000,83.87000,81.69000,82.95000,82.95000,1.82%,1217420 +2017-03-27,81.86000,83.37000,81.31000,82.92000,82.92000,-0.04%,909090 +2017-03-28,82.92000,84.18000,82.40000,83.73000,83.73000,0.98%,604419 +2017-03-29,83.81000,84.90000,83.27000,84.58000,84.58000,1.02%,913300 +2017-03-30,84.31000,84.83000,83.64000,83.70000,83.70000,-1.04%,551905 +2017-03-31,83.85000,84.00000,83.26000,83.28000,83.28000,-0.50%,690432 +2017-04-03,83.27000,83.52000,81.36000,82.32000,82.32000,-1.15%,1244690 +2017-04-04,81.97000,83.37000,81.97000,82.29000,82.29000,-0.04%,784862 +2017-04-05,82.58000,84.34000,82.34000,82.40000,82.40000,0.13%,1163699 +2017-04-06,82.43000,83.34000,81.98000,82.97000,82.97000,0.69%,725828 +2017-04-07,83.00000,83.26000,82.30000,82.52000,82.52000,-0.54%,1016614 +2017-04-10,82.48000,82.73000,81.73000,81.86000,81.86000,-0.80%,955250 +2017-04-11,81.72000,82.02000,80.76000,81.31000,81.31000,-0.67%,1357052 +2017-04-12,82.55000,85.71000,82.48000,83.45000,83.45000,2.63%,2921016 +2017-04-13,83.12000,84.52000,83.10000,83.60000,83.60000,0.18%,1269410 +2017-04-17,83.52000,84.12000,82.57000,83.76000,83.76000,0.19%,1943377 +2017-04-18,83.04000,83.81000,82.85000,83.58000,83.58000,-0.21%,1118804 +2017-04-19,83.80000,84.93000,83.80000,84.35000,84.35000,0.92%,1271043 +2017-04-20,84.52000,85.94000,84.28000,85.71000,85.71000,1.61%,1083477 +2017-04-21,85.74000,85.91000,84.91000,85.00000,85.00000,-0.83%,1097015 +2017-04-24,85.66000,87.08000,85.46000,86.88000,86.88000,2.21%,954136 +2017-04-25,87.25000,88.43000,86.87000,86.87000,86.87000,-0.01%,1116804 +2017-04-26,86.97000,86.97000,86.03000,86.62000,86.62000,-0.29%,606476 +2017-04-27,86.69000,87.54000,86.25000,86.83000,86.83000,0.24%,731514 +2017-04-28,86.85000,87.78000,86.31000,87.40000,87.40000,0.66%,803960 +2017-05-01,87.62000,88.87000,87.09000,88.65000,88.65000,1.43%,990619 +2017-05-02,88.65000,89.73000,87.90000,89.35000,89.35000,0.79%,1496058 +2017-05-03,89.17000,89.41000,88.43000,89.27000,89.27000,-0.09%,915940 +2017-05-04,89.31000,91.52000,89.20000,90.65000,90.65000,1.55%,1916283 +2017-05-05,90.60000,92.00000,90.34000,91.86000,91.86000,1.33%,1559793 +2017-05-08,91.46000,91.91000,90.22000,90.26000,90.26000,-1.74%,1853190 +2017-05-09,90.41000,90.41000,89.66000,89.78000,89.78000,-0.53%,1159472 +2017-05-10,90.34000,90.49000,89.60000,90.17000,90.17000,0.43%,701473 +2017-05-11,90.07000,90.07000,88.64000,89.07000,89.07000,-1.22%,1212242 +2017-05-12,89.34000,91.23000,88.80000,90.89000,90.89000,2.04%,1070790 +2017-05-15,92.00000,96.03000,91.76000,95.72000,95.72000,5.31%,3432063 +2017-05-16,95.58000,96.80000,95.10000,96.53000,96.53000,0.85%,2077220 +2017-05-17,95.73000,96.29000,93.48000,93.75000,93.75000,-2.88%,1512164 +2017-05-18,93.35000,95.55000,92.95000,95.44000,95.44000,1.80%,1832977 +2017-05-19,96.12000,99.48000,95.77000,97.82000,97.82000,2.49%,2564820 +2017-05-22,98.12000,100.40000,98.08000,99.49000,99.49000,1.71%,1404764 +2017-05-23,99.51000,99.91000,97.93000,98.44000,98.44000,-1.06%,1510051 +2017-05-24,99.00000,99.50000,98.05000,99.42000,99.42000,1.00%,754664 +2017-05-25,100.00000,101.33000,99.52000,100.50000,100.50000,1.09%,1055712 +2017-05-26,100.00000,100.73000,99.10000,99.99000,99.99000,-0.51%,2030440 +2017-05-30,100.00000,101.07000,99.00000,99.31000,99.31000,-0.68%,1581951 +2017-05-31,99.57000,100.85000,99.01000,99.98000,99.98000,0.67%,2627483 +2017-06-01,100.12000,101.61000,99.57000,101.50000,101.50000,1.52%,3667169 +2017-06-02,99.27000,104.53000,99.20000,104.41000,104.41000,2.87%,5065077 +2017-06-05,102.85000,103.90000,102.50000,102.87000,102.87000,-1.47%,2588670 +2017-06-06,102.76000,103.81000,102.37000,102.66000,102.66000,-0.20%,1433009 +2017-06-07,103.00000,103.09000,101.39000,102.50000,102.50000,-0.16%,1660857 +2017-06-08,102.35000,103.00000,101.32000,102.84000,102.84000,0.33%,1706785 +2017-06-09,102.96000,104.20000,96.51000,97.97000,97.97000,-4.74%,3290365 +2017-06-12,96.55000,98.81000,92.79000,97.35000,97.35000,-0.63%,3438047 +2017-06-13,98.43000,100.34000,97.50000,98.67000,98.67000,1.36%,1229173 +2017-06-14,99.60000,100.38000,97.29000,98.58000,98.58000,-0.09%,1824617 +2017-06-15,97.09000,99.19000,96.30000,98.27000,98.27000,-0.31%,2339696 +2017-06-16,98.17000,99.39000,97.46000,98.39000,98.39000,0.12%,1483582 +2017-06-19,99.00000,100.66000,98.58000,100.21000,100.21000,1.85%,1118198 +2017-06-20,100.15000,100.82000,98.72000,98.94000,98.94000,-1.27%,976110 +2017-06-21,99.71000,102.31000,99.40000,102.24000,102.24000,3.34%,1307100 +2017-06-22,102.56000,103.38000,101.20000,102.83000,102.83000,0.58%,1368116 +2017-06-23,102.91000,104.32000,102.81000,103.33000,103.33000,0.49%,1365999 +2017-06-26,103.68000,104.80000,101.63000,102.23000,102.23000,-1.06%,1193122 +2017-06-27,101.93000,102.46000,98.21000,98.36000,98.36000,-3.79%,2172920 +2017-06-28,99.09000,99.30000,96.63000,98.94000,98.94000,0.59%,2014946 +2017-06-29,98.57000,98.71000,95.79000,96.45000,96.45000,-2.52%,1500043 +2017-06-30,97.10000,98.25000,96.04000,97.00000,97.00000,0.57%,1017402 +2017-07-03,97.72000,97.82000,94.40000,95.53000,95.53000,-1.52%,540086 +2017-07-05,95.67000,97.51000,95.60000,96.95000,96.95000,1.49%,1082032 +2017-07-06,95.98000,96.96000,95.43200,95.64000,95.64000,-1.35%,714333 +2017-07-07,96.42000,97.77000,95.91000,97.10000,97.10000,1.53%,1171589 +2017-07-10,97.45000,98.68000,96.87000,98.41000,98.41000,1.35%,1031534 +2017-07-11,98.05000,99.78000,97.75000,99.38000,99.38000,0.99%,1199172 +2017-07-12,100.45000,103.31000,100.08000,102.95000,102.95000,3.59%,2414344 +2017-07-13,103.68000,104.11000,102.07100,102.22000,102.22000,-0.71%,1148467 +2017-07-14,102.74000,104.64000,102.65000,103.78000,103.78000,1.53%,1085576 +2017-07-17,103.78000,104.00000,101.95000,102.89000,102.89000,-0.86%,1495627 +2017-07-18,102.14000,103.04500,101.81000,102.54000,102.54000,-0.34%,847309 +2017-07-19,102.92000,103.35000,102.23000,102.70000,102.70000,0.16%,787098 +2017-07-20,102.75000,103.51000,101.73000,103.13000,103.13000,0.42%,729123 +2017-07-21,102.52000,103.32000,102.00000,102.64000,102.64000,-0.48%,562254 +2017-07-24,102.75000,103.90000,102.35000,103.65000,103.65000,0.98%,757556 +2017-07-25,103.64000,104.32000,102.77000,103.83000,103.83000,0.17%,586587 +2017-07-26,104.44000,106.26000,104.08000,105.20000,105.20000,1.32%,907281 +2017-07-27,105.66000,106.75000,101.01000,102.68000,102.68000,-2.40%,1251102 +2017-07-28,102.30000,103.98000,101.85000,103.25000,103.25000,0.56%,877694 +2017-07-31,103.36000,103.67000,101.23000,102.11000,102.11000,-1.10%,733089 +2017-08-01,103.13000,103.62000,102.20000,103.51000,103.51000,1.37%,764564 +2017-08-02,104.00000,104.00000,98.20000,100.08000,100.08000,-3.31%,1478819 +2017-08-03,100.29000,101.22000,99.21000,100.91000,100.91000,0.83%,992205 +2017-08-04,101.00000,102.18000,100.81000,101.17000,101.17000,0.26%,825860 +2017-08-07,101.03000,101.99000,100.31000,100.80000,100.80000,-0.37%,640737 +2017-08-08,100.54000,101.94000,99.10000,101.11000,101.11000,0.31%,1087361 +2017-08-09,100.19000,101.92000,99.62000,101.16000,101.16000,0.05%,602315 +2017-08-10,100.17000,100.63000,96.83000,98.14000,98.14000,-2.99%,1525002 +2017-08-11,98.17000,99.96000,98.08000,99.38000,99.38000,1.26%,804345 +2017-08-14,100.59000,102.78000,100.08000,102.37000,102.37000,3.01%,698090 +2017-08-15,102.53000,102.53000,101.13000,101.90000,101.90000,-0.46%,778483 +2017-08-16,102.12000,106.59000,102.12000,106.20000,106.20000,4.22%,1688843 +2017-08-17,105.77000,106.19000,102.76000,102.90000,102.90000,-3.11%,948529 +2017-08-18,102.72000,103.33000,101.26000,101.40000,101.40000,-1.46%,1709290 +2017-08-21,101.44000,102.44000,100.79000,101.32000,101.32000,-0.08%,1015210 +2017-08-22,102.20000,105.10000,101.57000,104.89000,104.89000,3.52%,1293394 +2017-08-23,103.74000,106.00000,103.59000,103.79000,103.79000,-1.05%,1158789 +2017-08-24,104.33000,105.28000,104.02000,104.37000,104.37000,0.56%,731205 +2017-08-25,105.40000,105.60000,103.21000,103.57000,103.57000,-0.77%,717302 +2017-08-28,104.02000,104.31000,102.45000,103.50000,103.50000,-0.07%,1154039 +2017-08-29,102.61000,105.14000,102.45000,104.41000,104.41000,0.88%,1132046 +2017-08-30,104.28000,107.88000,104.17000,107.54000,107.54000,3.00%,3128781 +2017-08-31,109.44000,111.45000,107.21000,109.69000,109.69000,2.00%,4770474 +2017-09-01,109.60000,109.69000,108.11000,108.84000,108.84000,-0.77%,1847731 +2017-09-05,108.05000,108.42000,106.11000,108.16000,108.16000,-0.62%,1636558 +2017-09-06,108.16000,108.97000,106.17000,108.50000,108.50000,0.31%,1427347 +2017-09-07,109.09000,110.33000,108.32000,109.82000,109.82000,1.22%,1775905 +2017-09-08,109.75000,110.95000,107.71000,107.90000,107.90000,-1.75%,1348614 +2017-09-11,108.97000,109.28000,107.75000,108.27000,108.27000,0.34%,1467189 +2017-09-12,108.30000,109.25000,105.30000,106.98000,106.98000,-1.19%,3743857 +2017-09-13,106.98000,107.87000,106.62000,107.02000,107.02000,0.04%,5518521 +2017-09-14,106.60000,106.80000,105.12000,105.55000,105.55000,-1.37%,1599299 +2017-09-15,105.61000,105.97000,103.75000,105.04000,105.04000,-0.48%,2305287 +2017-09-18,105.10000,106.91000,105.08000,106.56000,106.56000,1.45%,1833860 +2017-09-19,106.82000,107.25000,105.82000,106.28000,106.28000,-0.26%,1436294 +2017-09-20,105.79000,105.81000,103.88000,105.00000,105.00000,-1.20%,2133328 +2017-09-21,104.57000,104.83000,102.60000,103.83000,103.83000,-1.11%,1572192 +2017-09-22,103.38000,104.52000,103.27000,103.89000,103.89000,0.06%,1223233 +2017-09-25,103.96000,104.24000,99.80000,100.27000,100.27000,-3.48%,2933997 +2017-09-26,100.92000,101.47000,98.46000,99.80000,99.80000,-0.47%,2327886 +2017-09-27,100.27000,101.40000,99.70000,100.72000,100.72000,0.92%,1937163 +2017-09-28,100.47000,101.97000,99.95000,101.85000,101.85000,1.12%,1397698 +2017-09-29,102.19000,105.66000,102.09000,105.39000,105.39000,3.48%,2162188 +2017-10-02,105.30000,105.85000,102.78000,103.29000,103.29000,-1.99%,1512248 +2017-10-03,103.19000,105.28000,103.16000,104.52000,104.52000,1.19%,1088014 +2017-10-04,104.95000,105.59000,103.69000,105.26000,105.26000,0.71%,837250 +2017-10-05,105.91000,107.53000,105.00000,107.03000,107.03000,1.68%,1490211 +2017-10-06,106.70000,110.59000,106.23000,110.23000,110.23000,2.99%,2241747 +2017-10-09,110.23000,110.23000,108.06000,108.69000,108.69000,-1.40%,1395677 +2017-10-10,109.63000,110.17000,107.56000,108.31000,108.31000,-0.35%,1242008 +2017-10-11,108.18000,109.53000,106.28000,108.51000,108.51000,0.18%,1884592 +2017-10-12,108.46000,109.04000,107.19000,108.64000,108.64000,0.12%,1408390 +2017-10-13,108.65000,109.74000,108.09000,109.36000,109.36000,0.66%,1583646 +2017-10-16,109.36000,110.29000,106.87000,107.23000,107.23000,-1.95%,1706431 +2017-10-17,106.80000,107.81000,106.23000,107.62000,107.62000,0.36%,1633036 +2017-10-18,107.51000,107.78000,105.89000,107.18000,107.18000,-0.41%,1113669 +2017-10-19,106.79000,107.58000,105.40000,106.77000,106.77000,-0.38%,1262072 +2017-10-20,107.01000,109.43000,106.82000,108.56000,108.56000,1.68%,994518 +2017-10-23,109.22000,109.22000,107.33000,107.75000,107.75000,-0.75%,1712530 +2017-10-24,108.10000,108.27000,106.79000,107.18000,107.18000,-0.53%,788919 +2017-10-25,107.19000,107.91000,104.51000,105.80000,105.80000,-1.29%,1624312 +2017-10-26,104.74000,107.68000,104.56000,107.12000,107.12000,1.25%,730812 +2017-10-27,108.02000,109.55000,107.11000,108.51000,108.51000,1.30%,944679 +2017-10-30,108.60000,109.26000,107.70000,108.42000,108.42000,-0.08%,1034693 +2017-10-31,108.12000,111.83000,107.90000,110.99000,110.99000,2.37%,1838560 +2017-11-01,111.94000,111.94000,108.55000,110.27000,110.27000,-0.65%,1088538 +2017-11-02,109.92000,111.66000,109.18000,110.60000,110.60000,0.30%,761879 +2017-11-03,107.66000,110.93000,107.44000,109.76000,109.76000,-0.76%,1098049 +2017-11-06,110.00000,110.60000,108.30000,108.42000,108.42000,-1.22%,955253 +2017-11-07,108.25000,108.98000,107.57000,108.53000,108.53000,0.10%,742917 +2017-11-08,108.14000,111.87000,107.77000,110.88000,110.88000,2.17%,1263335 +2017-11-09,108.42000,109.36000,104.50000,106.15000,106.15000,-4.27%,1991598 +2017-11-10,105.79000,107.50000,104.85000,107.31000,107.31000,1.09%,1176082 +2017-11-13,106.58000,106.99000,105.51000,106.17000,106.17000,-1.06%,1123294 +2017-11-14,106.04000,107.55000,105.55000,107.47000,107.47000,1.22%,919285 +2017-11-15,106.59000,107.35000,105.26000,106.61000,106.61000,-0.80%,682684 +2017-11-16,107.04000,109.79000,106.98000,109.34000,109.34000,2.56%,1009877 +2017-11-17,110.00000,112.80000,109.84000,111.68000,111.68000,2.14%,1852572 +2017-11-20,111.89000,114.12000,111.43000,113.80000,113.80000,1.90%,1890698 +2017-11-21,113.96000,116.32000,113.60000,115.29000,115.29000,1.31%,1539106 +2017-11-22,115.40000,116.10000,114.25000,115.15000,115.15000,-0.12%,835290 +2017-11-24,115.43000,116.62000,115.42000,116.14000,116.14000,0.86%,501561 +2017-11-27,116.37000,116.89000,114.44000,114.94000,114.94000,-1.03%,1482361 +2017-11-28,115.31000,115.58700,113.36000,114.76000,114.76000,-0.16%,1169882 +2017-11-29,114.00000,114.24000,105.63000,106.54000,106.54000,-7.16%,4234232 +2017-11-30,105.49000,107.70000,102.11000,103.00000,103.00000,-3.32%,6563589 +2017-12-01,102.63000,103.88000,98.57000,100.52000,100.52000,-2.41%,3663892 +2017-12-04,101.38000,101.70000,96.50000,96.58000,96.58000,-3.92%,3303096 +2017-12-05,96.48000,99.68000,95.35000,99.20000,99.20000,2.71%,3537702 +2017-12-06,98.67000,102.53000,98.18000,102.35000,102.35000,3.18%,3644352 +2017-12-07,102.75000,104.81000,102.36000,104.20000,104.20000,1.81%,3967662 +2017-12-08,105.00000,106.35000,103.85000,104.85000,104.85000,0.62%,2310196 +2017-12-11,105.16000,106.83000,103.30000,104.81000,104.81000,-0.04%,2933578 +2017-12-12,104.56000,105.43000,102.26000,102.49000,102.49000,-2.21%,3162622 +2017-12-13,103.34000,103.71000,100.85000,101.47000,101.47000,-1.00%,1793072 +2017-12-14,102.04000,103.72000,101.47000,103.35000,103.35000,1.85%,2203782 +2017-12-15,103.55000,104.05000,101.67000,103.47000,103.47000,0.12%,6331719 +2017-12-18,104.04000,104.19500,102.17000,103.65000,103.65000,0.17%,2561070 +2017-12-19,103.50000,104.30000,102.37000,102.93000,102.93000,-0.69%,1756140 +2017-12-20,103.01000,103.59400,101.04000,102.00000,102.00000,-0.90%,1157606 +2017-12-21,102.20000,103.09000,101.54000,102.89000,102.89000,0.87%,1138599 +2017-12-22,102.22000,102.87000,100.79000,102.32000,102.32000,-0.55%,959893 +2017-12-26,102.14000,103.36000,101.50000,102.93000,102.93000,0.60%,862981 +2017-12-27,102.63000,103.80000,102.00000,103.06000,103.06000,0.13%,941286 +2017-12-28,103.32000,103.32000,101.73000,102.20000,102.20000,-0.83%,908604 +2017-12-29,102.02000,102.65000,101.15000,101.74000,101.74000,-0.45%,759185 +2018-01-02,102.05000,103.60000,100.24000,103.40000,103.40000,1.63%,1598095 +2018-01-03,103.88000,105.90000,102.02000,105.17000,105.17000,1.71%,1800418 +2018-01-04,107.54000,110.19000,107.31000,109.25000,109.25000,3.88%,2766245 +2018-01-05,109.94000,109.94000,108.30000,109.32000,109.32000,0.06%,1004292 +2018-01-08,108.72000,110.06000,108.10700,109.94000,109.94000,0.57%,1614135 +2018-01-09,109.95000,109.98000,108.64000,109.70000,109.70000,-0.22%,1202006 +2018-01-10,111.90000,114.48000,111.76000,114.14000,114.14000,4.05%,3086708 +2018-01-11,113.58000,114.77000,112.55000,114.24000,114.24000,0.09%,1364083 +2018-01-12,114.30000,114.88000,112.71000,112.90000,112.90000,-1.17%,1168380 +2018-01-16,112.93000,114.40000,108.86000,110.09000,110.09000,-2.49%,2150229 +2018-01-17,110.10000,113.13000,109.74000,112.26000,112.26000,1.97%,1412322 +2018-01-18,111.61000,113.72000,111.36000,113.28000,113.28000,0.91%,1177033 +2018-01-19,113.30000,114.11000,113.03000,114.11000,114.11000,0.73%,933383 +2018-01-22,114.00000,115.32000,113.09000,115.30000,115.30000,1.04%,1014563 +2018-01-23,115.30000,117.60000,114.80000,117.21000,117.21000,1.66%,1503025 +2018-01-24,117.00000,117.49000,114.44100,115.87000,115.87000,-1.14%,1402729 +2018-01-25,117.01000,117.35000,115.14000,115.32000,115.32000,-0.47%,878228 +2018-01-26,115.84000,118.87000,115.32000,118.81000,118.81000,3.03%,963715 +2018-01-29,117.76000,118.72000,116.36000,116.52000,116.52000,-1.93%,1061104 +2018-01-30,118.66000,121.73000,116.48000,120.26000,120.26000,3.21%,2868041 +2018-01-31,120.70000,121.98000,119.16200,119.89000,119.89000,-0.31%,1299276 +2018-02-01,119.03000,121.42000,118.26000,119.03000,119.03000,-0.72%,1037956 +2018-02-02,118.57000,118.95000,115.73000,117.49000,117.49000,-1.29%,1182611 +2018-02-05,116.22000,119.97000,114.75000,114.75000,114.75000,-2.33%,1493136 +2018-02-06,113.00000,116.64000,112.00000,116.07000,116.07000,1.15%,2041478 +2018-02-07,116.87000,119.89000,116.41000,117.77000,117.77000,1.46%,1917350 +2018-02-08,117.71000,118.97000,110.60000,110.97000,110.97000,-5.77%,2102547 +2018-02-09,112.10000,113.93000,107.75000,112.96000,112.96000,1.79%,1755649 +2018-02-12,115.13000,117.36000,113.75000,115.63000,115.63000,2.36%,1511833 +2018-02-13,114.99000,116.82000,114.62000,116.63000,116.63000,0.86%,1625864 +2018-02-14,115.85000,121.15000,115.20000,120.71000,120.71000,3.50%,1377220 +2018-02-15,121.50000,125.00000,119.91000,124.31000,124.31000,2.98%,2087180 +2018-02-16,123.55000,125.00000,122.56000,124.01000,124.01000,-0.24%,1251338 +2018-02-20,124.29000,127.55000,123.51000,126.02000,126.02000,1.62%,1746664 +2018-02-21,126.57000,128.32000,125.57500,125.67000,125.67000,-0.28%,1345281 +2018-02-22,126.33000,128.25000,124.23000,124.36000,124.36000,-1.04%,1297068 +2018-02-23,125.47000,127.46000,124.64000,127.33000,127.33000,2.39%,1249850 +2018-02-26,128.81000,129.00000,126.23000,127.80000,127.80000,0.37%,1904013 +2018-02-27,128.19000,131.18000,127.42000,128.21000,128.21000,0.32%,3103021 +2018-02-28,125.20000,129.89000,125.00000,126.67000,126.67000,-1.20%,3354046 +2018-03-01,127.93000,128.01000,122.50000,123.95000,123.95000,-2.15%,2507315 +2018-03-02,122.39000,131.38000,121.77000,131.28000,131.28000,5.91%,2552654 +2018-03-05,129.52000,134.17000,128.85500,132.92000,132.92000,1.25%,2775044 +2018-03-06,133.32000,135.98000,132.65000,135.95000,135.95000,2.28%,2598280 +2018-03-07,134.67000,138.54000,134.67000,137.58000,137.58000,1.20%,2650237 +2018-03-08,138.04000,139.90000,136.55000,136.94000,136.94000,-0.47%,1310267 +2018-03-09,138.00000,138.73100,136.17000,137.62000,137.62000,0.50%,2184007 +2018-03-12,137.40000,139.50000,137.17000,139.07000,139.07000,1.05%,1246090 +2018-03-13,140.00000,140.00000,136.79000,137.34000,137.34000,-1.24%,1419930 +2018-03-14,137.88000,139.29000,135.88000,138.79000,138.79000,1.06%,1011011 +2018-03-15,139.03000,139.06000,135.90000,136.42000,136.42000,-1.71%,1539080 +2018-03-16,137.08000,137.08000,134.47000,135.33000,135.33000,-0.80%,1644514 +2018-03-19,133.61000,134.34000,129.51000,131.60000,131.60000,-2.76%,2520209 +2018-03-20,131.69000,133.92000,130.77000,133.08000,133.08000,1.12%,1479959 +2018-03-21,133.30000,135.52000,132.28000,133.43000,133.43000,0.26%,1069119 +2018-03-22,131.89000,133.56000,130.41000,131.22000,131.22000,-1.66%,1025169 +2018-03-23,131.14000,132.26000,127.61000,127.64000,127.64000,-2.73%,1039635 +2018-03-26,129.69000,132.43000,129.50000,131.74000,131.74000,3.21%,1631614 +2018-03-27,133.00000,133.00000,125.21100,126.44000,126.44000,-4.02%,1522182 +2018-03-28,125.77000,126.75000,122.51000,123.77000,123.77000,-2.11%,1631991 +2018-03-29,125.08000,129.00000,123.12500,127.11000,127.11000,2.70%,1438561 +2018-04-02,125.84000,127.29000,123.40000,125.24000,125.24000,-1.47%,1091819 +2018-04-03,126.00000,126.82000,123.24000,125.01000,125.01000,-0.18%,1159157 +2018-04-04,122.73000,126.46000,122.55000,126.04000,126.04000,0.82%,1863546 +2018-04-05,127.48000,127.76000,125.09500,126.00000,126.00000,-0.03%,1780483 +2018-04-06,124.74000,126.17000,121.93000,122.58000,122.58000,-2.71%,1299510 +2018-04-09,123.80000,126.18000,123.22000,123.29000,123.29000,0.58%,1105022 +2018-04-10,127.15000,127.48000,124.41500,126.50000,126.50000,2.60%,1177783 +2018-04-11,126.39000,128.55000,125.32000,126.63000,126.63000,0.10%,816965 +2018-04-12,127.60000,129.06000,126.86000,128.23000,128.23000,1.26%,1197108 +2018-04-13,128.90000,128.90000,123.61000,124.71000,124.71000,-2.75%,1208067 +2018-04-16,125.95000,127.97000,125.12000,126.83000,126.83000,1.70%,1341497 +2018-04-17,126.79000,133.37000,125.84000,132.57000,132.57000,4.53%,3174050 +2018-04-18,131.01000,133.56000,129.70000,132.60000,132.60000,0.02%,1663482 +2018-04-19,131.66000,132.77000,130.88000,131.97000,131.97000,-0.48%,1594836 +2018-04-20,131.55000,132.41000,129.81000,130.53000,130.53000,-1.09%,1958234 +2018-04-23,130.62000,132.53000,128.85000,129.83000,129.83000,-0.54%,1132840 +2018-04-24,130.44000,132.99000,123.53500,125.56000,125.56000,-3.29%,1896979 +2018-04-25,125.31000,126.96000,120.65000,122.58000,122.58000,-2.37%,1805431 +2018-04-26,123.84000,126.78000,122.96000,125.93000,125.93000,2.73%,1375898 +2018-04-27,127.20000,127.20000,123.17000,124.24000,124.24000,-1.34%,1694298 +2018-04-30,124.88000,125.85000,123.44000,124.84000,124.84000,0.48%,1126844 +2018-05-01,123.97000,125.77500,123.15000,125.62000,125.62000,0.62%,880455 +2018-05-02,124.72000,127.65000,124.50000,126.37000,126.37000,0.60%,1227876 +2018-05-03,126.11000,129.67000,126.02000,128.70000,128.70000,1.84%,1557708 +2018-05-04,127.96000,132.58000,127.96000,130.05000,130.05000,1.05%,2020145 +2018-05-07,130.11000,134.05000,130.05000,133.13000,133.13000,2.37%,1128337 +2018-05-08,132.64000,136.20000,132.54000,134.79000,134.79000,1.25%,1330579 +2018-05-09,135.56000,137.54000,134.56000,136.50000,136.50000,1.27%,1524069 +2018-05-10,136.95000,138.65000,136.77000,138.01000,138.01000,1.11%,1211289 +2018-05-11,138.23000,138.34000,134.74000,135.74000,135.74000,-1.64%,1263778 +2018-05-14,135.80000,137.51500,133.36000,133.96000,133.96000,-1.31%,1147324 +2018-05-15,133.12000,133.95200,131.41000,133.43000,133.43000,-0.40%,985059 +2018-05-16,132.82000,135.28000,132.37500,133.97000,133.97000,0.40%,845584 +2018-05-17,133.26000,134.39000,131.64000,132.92000,132.92000,-0.78%,1019774 +2018-05-18,133.00000,134.91000,132.30000,134.48000,134.48000,1.17%,1514277 +2018-05-21,135.82000,136.04000,130.67000,131.70000,131.70000,-2.07%,1255656 +2018-05-22,132.30000,133.07000,130.07000,130.35000,130.35000,-1.03%,1499233 +2018-05-23,127.81000,129.69000,126.35000,129.52000,129.52000,-0.64%,2569622 +2018-05-24,129.90000,132.22000,129.23000,130.50000,130.50000,0.76%,1562938 +2018-05-25,131.08000,132.70000,130.50000,130.79000,130.79000,0.22%,1335436 +2018-05-29,130.20000,130.94000,129.37000,130.41000,130.41000,-0.29%,1709488 +2018-05-30,132.06000,134.26000,131.44000,131.78000,131.78000,1.05%,2144932 +2018-05-31,132.04000,134.08000,130.61000,130.96000,130.96000,-0.62%,2806034 +2018-06-01,125.83000,127.45000,123.62000,126.29000,126.29000,-3.57%,5722244 +2018-06-04,127.33000,128.18000,123.90000,128.15000,128.15000,1.47%,3012466 +2018-06-05,128.34000,129.87000,127.83500,128.71000,128.71000,0.44%,1776650 +2018-06-06,128.82000,129.71000,127.28000,128.31000,128.31000,-0.31%,2366013 +2018-06-07,128.32000,128.86000,121.85700,123.37000,123.37000,-3.85%,3135121 +2018-06-08,123.01000,124.98000,122.32000,123.90000,123.90000,0.43%,2000330 +2018-06-11,123.31000,124.28000,121.68000,123.24000,123.24000,-0.53%,2167179 +2018-06-12,123.75000,127.37000,123.69000,126.59000,126.59000,2.72%,3293036 +2018-06-13,127.24000,127.94000,125.23000,126.44000,126.44000,-0.12%,1522620 +2018-06-14,127.71000,130.75000,126.94000,128.20000,128.20000,1.39%,2563963 +2018-06-15,127.99000,128.64500,125.91000,128.09000,128.09000,-0.09%,2070164 +2018-06-18,126.23000,132.32000,126.23000,131.13000,131.13000,2.37%,2197767 +2018-06-19,129.50000,130.29000,127.41000,129.56000,129.56000,-1.20%,1776902 +2018-06-20,130.10000,131.61000,128.17000,128.18000,128.18000,-1.07%,1703326 +2018-06-21,128.32000,129.89000,124.67000,125.76000,125.76000,-1.89%,1604719 +2018-06-22,125.32000,125.74000,122.50000,124.01000,124.01000,-1.39%,2462941 +2018-06-25,122.70000,123.41000,119.04000,120.72000,120.72000,-2.65%,2495961 +2018-06-26,120.76000,123.55000,120.42000,121.82000,121.82000,0.91%,2288210 +2018-06-27,123.08000,124.53000,117.53000,117.72000,117.72000,-3.37%,2462626 +2018-06-28,117.90000,120.69000,117.24000,119.91000,119.91000,1.86%,2223641 +2018-06-29,120.71000,122.18000,120.54000,121.12000,121.12000,1.01%,1497040 +2018-07-02,120.00000,124.38000,119.60000,124.26000,124.26000,2.59%,1297048 +2018-07-03,124.11000,124.86000,123.00000,123.74000,123.74000,-0.42%,935734 +2018-07-05,124.12000,126.57000,123.23000,126.39000,126.39000,2.14%,2573732 +2018-07-06,126.21000,129.55000,125.99000,128.75000,128.75000,1.87%,1929241 +2018-07-09,128.98000,129.94000,125.69000,129.10000,129.10000,0.27%,2956334 +2018-07-10,129.15000,130.57000,128.76000,129.14000,129.14000,0.03%,1815750 +2018-07-11,128.25000,132.00000,127.00000,131.62000,131.62000,1.92%,1514894 +2018-07-12,132.01000,137.43000,131.53000,137.31000,137.31000,4.32%,2666210 +2018-07-13,137.00000,137.16000,133.38000,134.76000,134.76000,-1.86%,2090045 +2018-07-16,135.25000,135.60600,132.44000,132.88000,132.88000,-1.40%,1302323 +2018-07-17,130.73000,133.68000,129.32000,133.20000,133.20000,0.24%,1275632 +2018-07-18,133.02000,133.84000,131.78000,133.19000,133.19000,-0.01%,1503195 +2018-07-19,132.53000,135.50000,131.86000,132.98000,132.98000,-0.16%,814549 +2018-07-20,133.03000,133.59000,132.12000,132.33000,132.33000,-0.49%,1041183 +2018-07-23,132.18000,134.03000,130.72300,133.92000,133.92000,1.20%,1400198 +2018-07-24,134.81000,134.83000,129.60000,130.91000,130.91000,-2.25%,1534988 +2018-07-25,131.32000,134.14000,131.32000,133.67000,133.67000,2.11%,1204303 +2018-07-26,132.80000,135.78000,131.55000,134.41000,134.41000,0.55%,1420146 +2018-07-27,134.35000,134.52000,128.25000,130.55000,130.55000,-2.87%,1901275 +2018-07-30,130.47000,130.47000,122.30000,123.90000,123.90000,-5.09%,2061048 +2018-07-31,124.63000,126.16000,122.30000,124.02000,124.02000,0.10%,1335243 +2018-08-01,123.61000,127.26000,122.92000,126.38000,126.38000,1.90%,1446732 +2018-08-02,125.33000,131.16000,125.01000,130.78000,130.78000,3.48%,1200555 +2018-08-03,130.80000,130.99000,127.68000,129.16000,129.16000,-1.24%,819617 +2018-08-06,129.09000,132.13000,128.53000,131.55000,131.55000,1.85%,803957 +2018-08-07,131.54000,133.55000,131.03000,132.75000,132.75000,0.91%,1663503 +2018-08-08,132.76000,135.29500,131.73000,135.01000,135.01000,1.70%,1321210 +2018-08-09,135.00000,138.13000,134.09000,136.53000,136.53000,1.13%,1258773 +2018-08-10,135.93000,138.54000,135.06000,137.17000,137.17000,0.47%,1054875 +2018-08-13,137.00000,139.38000,136.90000,137.09000,137.09000,-0.06%,1410524 +2018-08-14,137.48000,138.78000,135.52000,137.40000,137.40000,0.23%,1078620 +2018-08-15,136.55000,142.50000,135.85000,139.20000,139.20000,1.31%,4244181 +2018-08-16,139.73000,141.83000,139.16000,140.05000,140.05000,0.61%,1949594 +2018-08-17,139.45000,142.77000,138.64000,142.65000,142.65000,1.86%,1538773 +2018-08-20,142.70000,144.22000,141.65600,143.29000,143.29000,0.45%,2192337 +2018-08-21,144.00000,147.80000,143.84800,145.01000,145.01000,1.20%,1758258 +2018-08-22,144.39000,146.97000,144.39000,146.14000,146.14000,0.78%,1026153 +2018-08-23,146.14000,147.73000,145.20000,145.68000,145.68000,-0.31%,1154683 +2018-08-24,147.65000,151.72200,147.50000,151.00000,151.00000,3.65%,1875098 +2018-08-27,151.55000,152.80000,149.69000,151.68000,151.68000,0.45%,1292082 +2018-08-28,152.00000,153.22000,150.91000,152.26000,152.26000,0.38%,2610413 +2018-08-29,152.98000,154.58000,152.28000,153.78000,153.78000,1.00%,1754535 +2018-08-30,154.00000,155.81000,152.88000,153.81000,153.81000,0.02%,1595121 +2018-08-31,152.89000,155.35000,152.50000,154.54000,154.54000,0.47%,1471880 +2018-09-04,154.42000,157.12000,152.40000,156.69000,156.69000,1.39%,3368895 +2018-09-05,153.00000,155.47000,141.02000,142.21000,142.21000,-9.24%,6446300 +2018-09-06,143.30000,146.24000,143.03000,144.52000,144.52000,1.62%,2438222 +2018-09-07,144.00000,147.43200,142.14000,144.93000,144.93000,0.28%,2405457 +2018-09-10,145.19000,145.26000,141.41000,143.66000,143.66000,-0.88%,1817663 +2018-09-11,143.80000,147.80000,143.26000,146.15000,146.15000,1.73%,1736979 +2018-09-12,147.00000,148.42000,144.15000,148.21000,148.21000,1.41%,1551332 +2018-09-13,148.96000,152.18000,148.77500,150.54000,150.54000,1.57%,1647992 +2018-09-14,151.79000,153.08000,150.47000,151.07000,151.07000,0.35%,827305 +2018-09-17,151.47000,151.47000,144.54000,144.73000,144.73000,-4.20%,1828020 +2018-09-18,145.00000,147.36000,143.31000,143.68000,143.68000,-0.73%,1743709 +2018-09-19,143.20000,143.77000,138.40000,140.66000,140.66000,-2.10%,2006644 +2018-09-20,140.84000,142.38000,139.52000,141.66000,141.66000,0.71%,1244018 +2018-09-21,141.76000,142.79000,138.48000,138.63000,138.63000,-2.14%,1819117 +2018-09-24,137.65000,141.64000,135.83000,141.50000,141.50000,2.07%,1463300 +2018-09-25,142.00000,144.82000,141.25000,143.79000,143.79000,1.62%,1556982 +2018-09-26,143.78000,145.71000,142.79500,144.51000,144.51000,0.50%,1429785 +2018-09-27,145.25000,147.30000,145.02000,145.97000,145.97000,1.01%,1053977 +2018-09-28,145.93000,147.19000,144.49000,145.98000,145.98000,0.01%,1122613 +2018-10-01,147.19000,148.39000,145.52000,145.87000,145.87000,-0.08%,1614635 +2018-10-02,145.50000,145.65000,141.81000,142.90000,142.90000,-2.04%,1481867 +2018-10-03,144.63000,147.47700,143.37600,145.66000,145.66000,1.93%,1513536 +2018-10-04,144.45000,145.61000,137.90000,139.76000,139.76000,-4.05%,1808965 +2018-10-05,139.76000,142.00000,135.83000,139.97000,139.97000,0.15%,1430516 +2018-10-08,138.43000,138.78000,130.58000,132.42000,132.42000,-5.39%,3009747 +2018-10-09,131.55000,134.27000,129.79000,131.67000,131.67000,-0.57%,2920015 +2018-10-10,131.26000,131.32000,122.89000,124.30000,124.30000,-5.60%,4187081 +2018-10-11,124.05000,127.27500,121.78000,124.75000,124.75000,0.36%,2750782 +2018-10-12,127.33000,130.35000,125.01000,128.31000,128.31000,2.85%,2084029 +2018-10-15,127.51000,128.54800,125.22000,127.00000,127.00000,-1.02%,2207595 +2018-10-16,130.37000,134.61000,129.18000,134.19000,134.19000,5.66%,2185636 +2018-10-17,138.15000,139.12000,134.54000,137.25000,137.25000,2.28%,2491154 +2018-10-18,136.19000,136.77000,129.18000,130.43000,130.43000,-4.97%,2142711 +2018-10-19,131.78000,132.53800,126.89000,127.70000,127.70000,-2.09%,1855694 +2018-10-22,128.37000,130.18000,125.82800,129.72000,129.72000,1.58%,1633090 +2018-10-23,126.80000,130.31000,126.30000,128.78000,128.78000,-0.72%,1664410 +2018-10-24,128.89000,130.42000,122.02000,122.11000,122.11000,-5.18%,1891082 +2018-10-25,124.00000,126.80000,122.68000,125.84000,125.84000,3.05%,1413071 +2018-10-26,122.51000,125.07000,118.62000,120.65000,120.65000,-4.12%,2785263 +2018-10-29,126.00000,128.74000,120.07000,122.75000,122.75000,1.74%,2605403 +2018-10-30,122.11000,129.74900,121.03000,128.02000,128.02000,4.29%,2843747 +2018-10-31,130.81000,134.31200,130.01500,133.02000,133.02000,3.91%,1871018 +2018-11-01,133.55000,137.99000,132.11000,137.89000,137.89000,3.66%,2131758 +2018-11-02,138.00000,140.40000,132.57000,132.84000,132.84000,-3.66%,2517797 +2018-11-05,132.85000,133.36000,128.38000,130.32000,130.32000,-1.90%,1949235 +2018-11-06,131.50000,136.04000,131.04000,134.98000,134.98000,3.58%,1707834 +2018-11-07,137.00000,145.18000,136.61000,144.24000,144.24000,6.86%,2952933 +2018-11-08,144.23000,146.88000,142.37000,145.99000,145.99000,1.21%,1629131 +2018-11-09,143.70000,144.99000,138.23000,139.93000,139.93000,-4.15%,1832618 +2018-11-12,138.59000,139.68000,131.86000,133.10000,133.10000,-4.88%,2601210 +2018-11-13,133.55000,136.84000,131.75000,135.06000,135.06000,1.47%,1627913 +2018-11-14,136.21000,139.08000,131.91000,132.39000,132.39000,-1.98%,1743233 +2018-11-15,131.86000,136.29000,130.73000,136.18000,136.18000,2.86%,1814761 +2018-11-16,134.40000,136.41500,132.52000,134.23000,134.23000,-1.43%,1360693 +2018-11-19,133.55000,133.97000,123.70000,124.07000,124.07000,-7.57%,2752244 +2018-11-20,119.73000,128.60000,117.72000,126.81000,126.81000,2.21%,2973198 +2018-11-21,129.98000,134.06000,128.69000,133.10000,133.10000,4.96%,1730629 +2018-11-23,130.87000,135.87000,130.21000,135.26000,135.26000,1.62%,645966 +2018-11-26,138.42000,141.15000,136.12000,140.23000,140.23000,3.67%,2123033 +2018-11-27,137.84000,140.47500,136.61000,138.75000,138.75000,-1.06%,1692130 +2018-11-28,145.00000,147.44000,140.81000,145.83000,145.83000,5.10%,3192135 +2018-11-29,143.37000,146.57700,143.11000,145.30000,145.30000,-0.36%,3428909 +2018-11-30,155.15000,166.36000,152.01000,164.00000,164.00000,12.87%,9634382 +2018-12-03,164.49000,167.88000,162.08000,167.80000,167.80000,2.32%,4177509 +2018-12-04,165.23000,172.67000,164.21000,165.02000,165.02000,-1.66%,4780066 +2018-12-06,160.21000,169.49000,158.11000,168.13000,168.13000,1.88%,4338025 +2018-12-07,166.96500,167.32900,158.85000,160.43000,160.43000,-4.58%,4003003 +2018-12-10,159.88000,164.98000,158.00000,159.68000,159.68000,-0.47%,2684124 +2018-12-11,164.32000,165.42000,161.52000,162.94000,162.94000,2.04%,2415105 +2018-12-12,167.05000,170.47000,165.07000,165.52000,165.52000,1.58%,3222003 +2018-12-13,166.57000,167.19000,161.40500,164.65000,164.65000,-0.53%,1689600 +2018-12-14,161.03000,164.00000,159.30500,162.03000,162.03000,-1.59%,2137190 +2018-12-17,160.14000,161.08000,153.68000,153.76000,153.76000,-5.10%,3227213 +2018-12-18,155.08000,157.41000,153.59000,155.71000,155.71000,1.27%,3015385 +2018-12-19,156.53000,160.76000,152.62100,155.69000,155.69000,-0.01%,2221836 +2018-12-20,155.32000,157.40000,145.56000,152.06000,152.06000,-2.33%,4170635 +2018-12-21,153.55000,154.31000,142.01000,144.93000,144.93000,-4.69%,4345534 +2018-12-24,142.89000,147.94000,141.70000,142.41000,142.41000,-1.74%,839809 +2018-12-26,143.84000,153.90000,143.49000,153.81000,153.81000,8.01%,2204889 +2018-12-27,151.54000,159.14000,150.79000,158.49000,158.49000,3.04%,1940563 +2018-12-28,159.27000,162.21000,154.14600,159.56000,159.56000,0.68%,1766093 +2018-12-31,160.79000,161.94500,158.27000,159.68000,159.68000,0.08%,1379750 +2019-01-02,155.96000,160.00000,155.35000,159.74000,159.74000,0.04%,1796509 +2019-01-03,156.60000,158.80000,152.32000,154.02000,154.02000,-3.58%,1828862 +2019-01-04,157.76000,165.00000,155.58000,163.35000,163.35000,6.06%,3077736 +2019-01-07,164.11000,166.94000,162.77000,163.50000,163.50000,0.09%,3294406 +2019-01-08,165.12000,167.00000,161.14000,166.95000,166.95000,2.11%,2146752 +2019-01-09,168.00000,169.08000,165.43000,166.18000,166.18000,-0.46%,2471472 +2019-01-10,165.01000,168.10000,164.02000,167.96000,167.96000,1.07%,1768264 +2019-01-11,167.17000,169.51000,166.26000,167.46000,167.46000,-0.30%,1422464 +2019-01-14,165.39000,166.93000,163.14000,163.33000,163.33000,-2.47%,1816715 +2019-01-15,164.39000,166.52000,163.70000,164.47000,164.47000,0.70%,3023353 +2019-01-16,163.86000,165.56000,162.13000,165.34000,165.34000,0.53%,2420157 +2019-01-17,163.89000,168.48000,163.60000,166.58000,166.58000,0.75%,1619803 +2019-01-18,168.50000,172.14000,166.96000,172.08000,172.08000,3.30%,2173015 +2019-01-22,170.24000,172.44000,169.06000,170.77000,170.77000,-0.76%,1614431 +2019-01-23,171.14000,176.14000,170.51700,171.66000,171.66000,0.52%,2004896 +2019-01-24,172.00000,173.68500,170.20000,171.20000,171.20000,-0.27%,1216794 +2019-01-25,173.11000,176.12000,171.63700,175.58000,175.58000,2.56%,1386175 +2019-01-28,174.48000,174.98000,170.67000,172.50000,172.50000,-1.75%,1038102 +2019-01-29,172.89000,173.50000,164.48000,166.69000,166.69000,-3.37%,2641826 +2019-01-30,168.40000,172.66000,167.36000,172.62000,172.62000,3.56%,1864145 +2019-01-31,180.50000,184.98000,179.29000,181.53000,181.53000,5.16%,3165893 +2019-02-01,180.67000,186.94800,180.33000,186.06000,186.06000,2.50%,2477733 +2019-02-04,186.05000,189.19000,185.00000,186.78000,186.78000,0.39%,1797490 +2019-02-05,188.21000,190.35000,187.50000,189.29000,189.29000,1.34%,2041948 +2019-02-06,188.60000,189.57000,184.69000,188.48000,188.48000,-0.43%,1189474 +2019-02-07,186.26000,187.34000,183.14500,186.61000,186.61000,-0.99%,1341875 +2019-02-08,184.98000,189.97000,184.79000,189.41000,189.41000,1.50%,1570233 +2019-02-11,192.66000,192.90000,188.39000,190.30000,190.30000,0.47%,1611793 +2019-02-12,192.89000,193.08000,188.81000,189.52000,189.52000,-0.41%,2099094 +2019-02-13,190.17000,191.08000,186.26000,187.75000,187.75000,-0.93%,1664978 +2019-02-14,186.98000,189.80000,186.98000,188.54000,188.54000,0.42%,1425782 +2019-02-15,193.00000,193.37000,187.90600,190.79000,190.79000,1.19%,1717016 +2019-02-19,190.19000,192.92000,190.01000,192.74000,192.74000,1.02%,1347205 +2019-02-20,192.49000,193.73000,187.18000,188.65000,188.65000,-2.12%,1846570 +2019-02-21,188.42000,190.68000,187.22000,189.47000,189.47000,0.43%,1335689 +2019-02-22,190.44000,194.81000,190.27700,194.70000,194.70000,2.76%,1305024 +2019-02-25,196.14000,198.97000,195.20000,196.23000,196.23000,0.79%,1930009 +2019-02-26,195.39000,197.79000,194.43000,195.12000,195.12000,-0.57%,2075540 +2019-02-27,196.01000,198.14000,193.85000,197.45000,197.45000,1.19%,1487563 +2019-02-28,197.51000,199.45000,195.71000,197.93000,197.93000,0.24%,2936811 +2019-03-01,199.85000,200.00000,187.13000,189.14000,189.14000,-4.44%,5545269 +2019-03-04,189.35000,190.30000,175.51000,179.22000,179.22000,-5.24%,6069944 +2019-03-05,180.33000,183.23000,178.36000,181.96000,181.96000,1.53%,3371385 +2019-03-06,182.85000,183.99000,179.78000,182.43000,182.43000,0.26%,1438042 +2019-03-07,181.26000,184.95000,180.21000,181.75000,181.75000,-0.37%,1867364 +2019-03-08,178.42000,181.82000,176.47100,181.61000,181.61000,-0.08%,1616683 +2019-03-11,182.24000,186.25000,181.99500,185.50000,185.50000,2.14%,1987794 +2019-03-12,186.54000,188.85000,184.74000,187.34000,187.34000,0.99%,1681094 +2019-03-13,188.50000,190.74000,186.12000,186.16000,186.16000,-0.63%,1820709 +2019-03-14,185.96000,188.79000,184.80000,187.04000,187.04000,0.47%,1644738 +2019-03-15,185.27000,187.77000,184.17000,186.69000,186.69000,-0.19%,2630137 +2019-03-18,186.36000,190.40000,185.88500,187.51000,187.51000,0.44%,1743023 +2019-03-19,188.61000,192.08000,186.81000,191.53000,191.53000,2.14%,2239374 +2019-03-20,192.00000,195.22000,189.74400,192.71000,192.71000,0.62%,1288856 +2019-03-21,191.61000,197.86000,191.01000,197.58000,197.58000,2.53%,1032790 +2019-03-22,196.25000,196.95300,190.71000,191.08000,191.08000,-3.29%,1367485 +2019-03-25,190.62000,191.71000,188.15100,190.70000,190.70000,-0.20%,1109016 +2019-03-26,192.19000,194.37000,190.91000,192.64000,192.64000,1.02%,920707 +2019-03-27,192.00000,192.76800,185.43000,189.68000,189.68000,-1.54%,1265115 +2019-03-28,190.07000,192.45000,188.76000,190.20000,190.20000,0.27%,838260 +2019-03-29,191.89000,194.21000,190.77000,192.85000,192.85000,1.39%,1081364 +2019-04-01,193.51000,196.88000,190.08000,192.75000,192.75000,-0.05%,1223350 +2019-04-02,192.94000,194.17000,191.00000,193.78000,193.78000,0.53%,720297 +2019-04-03,194.51000,194.91000,191.88000,193.50000,193.50000,-0.14%,1271792 +2019-04-04,193.10000,193.18000,179.08000,185.47000,185.47000,-4.15%,3829746 +2019-04-05,186.64000,187.43000,183.08000,186.29000,186.29000,0.44%,1723347 +2019-04-08,185.89000,187.22000,182.50000,187.11000,187.11000,0.44%,824965 +2019-04-09,185.55000,190.96000,184.55000,190.80000,190.80000,1.97%,1765196 +2019-04-10,191.91000,196.73000,190.68500,195.10000,195.10000,2.25%,1693171 +2019-04-11,195.03000,196.73000,193.76000,195.87000,195.87000,0.39%,812159 +2019-04-12,196.50000,197.40000,193.82800,195.75000,195.75000,-0.06%,865354 +2019-04-15,195.02000,195.64000,191.27000,192.91000,192.91000,-1.45%,1760894 +2019-04-16,192.38000,198.59000,192.38000,195.79000,195.79000,1.49%,2245579 +2019-04-17,195.69000,196.00000,189.81000,191.02000,191.02000,-2.44%,1515885 +2019-04-18,191.01000,191.01000,184.25000,187.83000,187.83000,-1.67%,2505621 +2019-04-22,187.71000,189.98000,186.79000,189.37000,189.37000,0.82%,1053696 +2019-04-23,190.82000,195.50000,189.69000,195.20000,195.20000,3.08%,1439374 +2019-04-24,195.79000,197.71000,194.96000,195.37000,195.37000,0.09%,1382863 +2019-04-25,197.01000,199.36000,195.80000,198.82000,198.82000,1.77%,1520475 +2019-04-26,199.95000,204.62000,198.31500,204.41000,204.41000,2.81%,1526162 +2019-04-29,205.00000,206.48000,203.60000,204.51000,204.51000,0.05%,1003066 +2019-04-30,204.48000,208.33000,203.05000,205.63000,205.63000,0.55%,962776 +2019-05-01,206.50000,206.85000,201.18000,201.18000,201.18000,-2.16%,1103686 +2019-05-02,200.17000,201.79000,194.81000,198.65000,198.65000,-1.26%,1320227 +2019-05-03,200.78000,203.79000,198.05000,203.12000,203.12000,2.25%,789380 +2019-05-06,196.69000,203.28000,195.04000,202.98000,202.98000,-0.07%,1029277 +2019-05-07,200.66000,201.99000,195.11000,198.54000,198.54000,-2.19%,1242895 +2019-05-08,198.00000,200.05400,195.66000,196.92000,196.92000,-0.82%,2243568 +2019-05-09,194.55000,200.52000,191.25000,200.35000,200.35000,1.74%,1310685 +2019-05-10,198.78000,204.23000,197.34000,203.53000,203.53000,1.59%,1137635 +2019-05-13,198.49000,200.98600,193.84300,194.08000,194.08000,-4.64%,1951030 +2019-05-14,196.25000,202.11000,195.37500,201.28000,201.28000,3.71%,1131709 +2019-05-15,200.03000,206.82000,199.29000,204.99000,204.99000,1.84%,1277340 +2019-05-16,205.00000,213.98000,204.41500,212.00000,212.00000,3.42%,2534252 +2019-05-17,210.53000,212.25000,207.81000,210.38000,210.38000,-0.76%,2434531 +2019-05-20,208.14000,209.36000,202.67000,202.81000,202.81000,-3.60%,1545846 +2019-05-21,205.81000,208.10000,205.67500,206.83000,206.83000,1.98%,1429578 +2019-05-22,205.13000,210.87000,205.13000,210.41000,210.41000,1.73%,2149569 +2019-05-23,209.18000,209.90000,202.44000,205.32000,205.32000,-2.42%,1548663 +2019-05-24,207.02000,213.13000,206.50000,210.72000,210.72000,2.63%,1656508 +2019-05-28,212.50000,217.62900,211.63000,212.87000,212.87000,1.02%,3753961 +2019-05-29,209.85000,210.00000,199.36000,203.23000,203.23000,-4.53%,5529299 +2019-05-30,203.33000,208.35400,203.01000,207.91000,207.91000,2.30%,1702378 +2019-05-31,203.90000,207.80000,203.05000,204.12000,204.12000,-1.82%,1721278 +2019-06-03,203.85000,204.79000,190.38000,191.88000,191.88000,-6.00%,2941277 +2019-06-04,193.52000,195.99000,189.62000,195.79000,195.79000,2.04%,3164095 +2019-06-05,198.98000,200.81000,194.89000,199.60000,199.60000,1.95%,2095185 +2019-06-06,199.13000,205.30000,198.29000,204.11000,204.11000,2.26%,1320351 +2019-06-07,204.85000,211.82000,204.19000,211.47000,211.47000,3.61%,1823631 +2019-06-10,213.68000,217.00000,213.30300,213.69000,213.69000,1.05%,1639788 +2019-06-11,216.02000,216.68000,203.65000,205.77000,205.77000,-3.71%,1829067 +2019-06-12,205.17000,214.03000,205.07000,209.45000,209.45000,1.79%,1343928 +2019-06-13,207.81000,210.77000,205.34000,208.46000,208.46000,-0.47%,1536508 +2019-06-14,207.99000,209.90000,205.09500,208.00000,208.00000,-0.22%,1058570 +2019-06-17,209.00000,212.45000,207.04000,209.03000,209.03000,0.50%,1412004 +2019-06-18,212.00000,215.48000,211.31000,213.24000,213.24000,2.01%,1611383 +2019-06-19,213.50000,216.21000,211.00000,215.76000,215.76000,1.18%,960735 +2019-06-20,219.33000,221.00000,215.58100,220.11000,220.11000,2.02%,1847619 +2019-06-21,218.27000,219.02000,215.84000,216.33000,216.33000,-1.72%,1649620 +2019-06-24,217.50000,218.27000,208.25000,209.07000,209.07000,-3.36%,2330227 +2019-06-25,209.66000,210.09000,203.02500,204.52000,204.52000,-2.18%,1506818 +2019-06-26,207.39000,209.66000,203.07000,204.58000,204.58000,0.03%,1350947 +2019-06-27,205.08000,207.59000,203.27000,206.26000,206.26000,0.82%,1076739 +2019-06-28,206.87000,208.95000,204.71000,205.58000,205.58000,-0.33%,3488676 +2019-07-01,210.35000,213.66000,208.50100,213.47000,213.47000,3.84%,1535866 +2019-07-02,213.40000,214.10000,211.02000,213.96000,213.96000,0.23%,1147192 +2019-07-03,214.96000,217.55000,213.54000,216.80000,216.80000,1.33%,1009161 +2019-07-05,214.21000,216.53000,211.55000,216.01000,216.01000,-0.36%,957320 +2019-07-08,213.89000,215.46000,212.15000,215.27000,215.27000,-0.34%,1451913 +2019-07-09,214.00000,219.59000,213.33000,218.74000,218.74000,1.61%,1361716 +2019-07-10,219.32000,222.06000,218.45000,219.23000,219.23000,0.22%,1100067 +2019-07-11,219.50000,224.42500,219.50000,224.30000,224.30000,2.31%,1860138 +2019-07-12,223.76000,226.83000,220.89000,222.17000,222.17000,-0.95%,1686646 +2019-07-15,221.66000,221.99000,217.10000,218.00000,218.00000,-1.88%,1863810 +2019-07-16,216.25000,218.29500,212.34000,213.50000,213.50000,-2.06%,1655859 +2019-07-17,213.97000,218.78500,213.66000,218.01000,218.01000,2.11%,1323836 +2019-07-18,217.18000,219.37000,215.71000,217.88000,217.88000,-0.06%,1168300 +2019-07-19,220.00000,221.50000,214.01000,214.24000,214.24000,-1.67%,932393 +2019-07-22,214.95000,216.46000,214.05000,214.34000,214.34000,0.05%,986086 +2019-07-23,216.47000,216.47000,208.36000,211.97000,211.97000,-1.11%,1201641 +2019-07-24,212.08000,215.15000,210.67100,214.59000,214.59000,1.24%,951400 +2019-07-25,213.04000,216.26000,210.82500,215.01000,215.01000,0.20%,1002309 +2019-07-26,216.27000,218.95000,215.47000,215.89000,215.89000,0.41%,911778 +2019-07-29,216.58000,217.00000,205.44000,212.50000,212.50000,-1.57%,1538232 +2019-07-30,210.50000,215.65000,205.27000,205.97000,205.97000,-3.07%,2260477 +2019-07-31,206.45000,208.69000,199.68000,199.98000,199.98000,-2.91%,2150455 +2019-08-01,201.00000,206.76000,200.00000,203.86000,203.86000,1.94%,1679047 +2019-08-02,202.41000,202.49000,194.89000,195.83000,195.83000,-3.94%,2629468 +2019-08-05,190.70000,191.64000,185.32000,187.84000,187.84000,-4.08%,2768767 +2019-08-06,189.56000,191.70000,185.65000,187.33000,187.33000,-0.27%,1209712 +2019-08-07,185.00000,189.63600,183.11000,187.15000,187.15000,-0.10%,1122396 +2019-08-08,188.22000,192.82000,188.22000,192.79000,192.79000,3.01%,1574891 +2019-08-09,191.66000,194.60000,189.36000,191.52000,191.52000,-0.66%,1072478 +2019-08-12,190.01000,192.26000,189.10000,189.74000,189.74000,-0.93%,957262 +2019-08-13,192.55000,193.70000,189.68000,192.15000,192.15000,1.27%,1032936 +2019-08-14,188.17000,189.25000,183.73000,185.77000,185.77000,-3.32%,1231490 +2019-08-15,185.28000,187.10000,182.72000,185.99000,185.99000,0.12%,1373108 +2019-08-16,187.88000,192.75000,187.70000,192.39000,192.39000,3.44%,1576286 +2019-08-19,194.54000,195.50000,187.40000,187.64000,187.64000,-2.47%,1993049 +2019-08-20,187.32000,187.73000,184.11000,186.15000,186.15000,-0.79%,1099177 +2019-08-21,188.18000,193.12000,187.90000,190.92000,190.92000,2.56%,1371347 +2019-08-22,191.70000,194.15500,189.11000,193.37000,193.37000,1.28%,1217644 +2019-08-23,196.55000,199.42000,191.56000,192.13000,192.13000,-0.64%,2378936 +2019-08-26,193.50000,193.98000,189.52000,193.86000,193.86000,0.90%,1350981 +2019-08-27,194.25000,196.43000,186.09000,188.35000,188.35000,-2.84%,2682717 +2019-08-28,186.66000,186.66000,182.28000,185.31000,185.31000,-1.61%,1704549 +2019-08-29,187.36000,189.21000,184.51000,187.65000,187.65000,1.26%,2869832 +2019-08-30,184.00000,190.31000,173.20000,177.28000,177.28000,-5.53%,8139221 +2019-09-03,174.46000,178.22000,173.62000,174.98000,174.98000,-1.30%,3520984 +2019-09-04,176.42000,177.92000,172.95000,173.67000,173.67000,-0.75%,2673127 +2019-09-05,176.00000,177.83000,173.51000,175.90000,175.90000,1.28%,1958010 +2019-09-06,176.08000,177.50000,172.21000,172.30000,172.30000,-2.05%,1435308 +2019-09-09,172.87000,173.50000,166.00000,171.04000,171.04000,-0.73%,3489014 +2019-09-10,168.50000,174.01500,166.57000,173.89000,173.89000,1.67%,2837460 +2019-09-11,173.88000,175.32000,171.15000,172.56000,172.56000,-0.76%,1821859 +2019-09-12,173.81000,174.39000,170.19000,170.38000,170.38000,-1.26%,1694499 +2019-09-13,170.22000,171.98000,167.14000,167.59000,167.59000,-1.64%,1615235 +2019-09-16,166.24000,174.10000,165.83000,173.00000,173.00000,3.23%,1971615 +2019-09-17,173.01000,175.56000,172.50100,175.07000,175.07000,1.20%,1456887 +2019-09-18,173.93000,176.47900,172.22000,175.51000,175.51000,0.25%,1904735 +2019-09-19,175.50000,176.81000,172.08000,172.74000,172.74000,-1.58%,1659258 +2019-09-20,172.94000,175.52000,172.19000,174.97000,174.97000,1.29%,2596471 +2019-09-23,174.93000,175.63000,173.27000,174.45000,174.45000,-0.30%,1323562 +2019-09-24,175.01000,176.75000,166.60000,167.51000,167.51000,-3.98%,2128320 +2019-09-25,167.52000,170.15000,163.26000,169.98000,169.98000,1.47%,2428786 +2019-09-26,170.00000,175.92000,169.80000,174.44000,174.44000,2.62%,3072030 +2019-09-27,174.79000,174.79000,165.07000,168.65000,168.65000,-3.32%,2231152 +2019-09-30,169.00000,171.08000,167.72000,169.96000,169.96000,0.78%,1424687 +2019-10-01,170.07000,171.41500,168.54000,168.74000,168.74000,-0.72%,1374946 +2019-10-02,166.92000,167.87000,164.63500,165.81000,165.81000,-1.74%,1872056 +2019-10-03,165.99000,172.32000,163.75000,172.09000,172.09000,3.79%,1840105 +2019-10-04,173.15000,175.46000,170.10000,173.88000,173.88000,1.04%,1621781 +2019-10-07,171.46000,179.17000,171.46000,177.84000,177.84000,2.28%,2021206 +2019-10-08,176.40000,176.55000,169.30000,169.49000,169.49000,-4.70%,2332330 +2019-10-09,171.88000,173.85000,170.70000,173.29000,173.29000,2.24%,934483 +2019-10-10,171.87000,175.19000,171.37000,174.32000,174.32000,0.59%,806806 +2019-10-11,180.16000,183.09000,177.72000,180.44000,180.44000,3.51%,2674042 +2019-10-14,179.10000,181.72000,178.24000,180.24000,180.24000,-0.11%,894232 +2019-10-15,180.45000,185.62000,180.30000,180.96000,180.96000,0.40%,3083008 +2019-10-16,168.00000,168.02000,156.86000,160.46000,160.46000,-11.33%,10868252 +2019-10-17,159.10000,160.66000,156.37000,157.83000,157.83000,-1.64%,3487957 +2019-10-18,157.94000,158.63000,151.06000,154.54000,154.54000,-2.08%,4123698 +2019-10-21,154.89000,155.63000,152.66000,154.09000,154.09000,-0.29%,1954673 +2019-10-22,157.84000,157.84000,152.68000,153.02000,153.02000,-0.69%,2176772 +2019-10-23,152.53000,157.17000,151.96500,152.29000,152.29000,-0.48%,2784017 +2019-10-24,154.99000,158.87000,154.40800,158.59000,158.59000,4.14%,2331364 +2019-10-25,157.78000,160.95000,156.20000,160.75000,160.75000,1.36%,1213890 +2019-10-28,161.31000,162.24000,158.85000,159.40000,159.40000,-0.84%,1422254 +2019-10-29,159.77000,161.47000,157.95000,158.11000,158.11000,-0.81%,942009 +2019-10-30,159.71000,164.55000,157.87000,164.10000,164.10000,3.79%,1394080 +2019-10-31,163.68000,164.10000,159.00000,162.16000,162.16000,-1.18%,1151995 +2019-11-01,163.63000,165.71000,161.82000,165.33000,165.33000,1.95%,1096210 +2019-11-04,166.89000,167.66000,162.45000,165.19000,165.19000,-0.08%,2057758 +2019-11-05,165.44000,165.89000,159.47000,161.38000,161.38000,-2.31%,1301836 +2019-11-06,160.63000,162.50000,159.81000,161.55000,161.55000,0.11%,1216213 +2019-11-07,161.49000,162.86000,159.86000,160.44000,160.44000,-0.69%,1103292 +2019-11-08,159.48000,162.92000,158.79000,162.42000,162.42000,1.23%,1413823 +2019-11-11,162.10000,165.34000,160.95000,163.97000,163.97000,0.95%,1318713 +2019-11-12,163.93000,165.14000,163.03000,163.71000,163.71000,-0.16%,1028383 +2019-11-13,164.00000,166.73000,163.41500,166.38000,166.38000,1.63%,1449110 +2019-11-14,165.84000,166.30000,163.83000,164.80000,164.80000,-0.95%,2012934 +2019-11-15,165.90000,166.09000,162.52500,165.98000,165.98000,0.72%,1588243 +2019-11-18,162.54000,164.80000,161.38000,164.00000,164.00000,-1.19%,3493385 +2019-11-19,165.00000,167.55000,163.96000,166.89000,166.89000,1.76%,1958852 +2019-11-20,167.70000,173.40200,166.97000,172.56000,172.56000,3.40%,2672745 +2019-11-21,172.60000,174.37000,169.36000,171.51000,171.51000,-0.61%,1613372 +2019-11-22,172.30000,173.69000,170.35000,172.84000,172.84000,0.78%,1205503 +2019-11-25,174.98000,178.24000,174.76000,176.45000,176.45000,2.09%,2230467 +2019-11-26,176.45000,179.13000,176.45000,177.99000,177.99000,0.87%,2418007 +2019-11-27,179.00000,179.81000,177.12000,179.68000,179.68000,0.95%,1660062 +2019-11-29,179.00000,180.03000,178.34000,179.12000,179.12000,-0.31%,611047 +2019-12-02,178.56000,178.65000,169.50000,171.93000,171.93000,-4.01%,2169343 +2019-12-03,169.00000,174.49300,167.49000,173.50000,173.50000,0.91%,2793443 +2019-12-04,164.56000,168.54000,162.07000,165.39000,165.39000,-4.67%,6106431 +2019-12-05,164.38000,165.29000,159.68700,160.97000,160.97000,-2.67%,4251098 +2019-12-06,162.06000,166.48000,161.51000,166.22000,166.22000,3.26%,2280045 +2019-12-09,165.31000,167.59000,163.06000,163.63000,163.63000,-1.56%,1581626 +2019-12-10,164.60000,166.06000,162.62000,163.22000,163.22000,-0.25%,1847412 +2019-12-11,163.13000,165.01000,161.38000,165.00000,165.00000,1.09%,1876184 +2019-12-12,164.42000,164.42000,159.62000,159.74000,159.74000,-3.19%,2433131 +2019-12-13,160.00000,160.61000,157.61000,159.46000,159.46000,-0.18%,3778749 +2019-12-16,160.40000,160.92600,159.57000,160.45000,160.45000,0.62%,2559304 +2019-12-17,161.24000,161.25000,158.80000,159.61000,159.61000,-0.52%,1681370 +2019-12-18,160.07000,162.45000,160.01000,161.48000,161.48000,1.17%,2117299 +2019-12-19,161.39000,162.27000,159.95000,161.57000,161.57000,0.06%,1655722 +2019-12-20,162.25000,167.56000,161.95000,167.16000,167.16000,3.46%,3884899 +2019-12-23,167.33000,167.44000,163.90000,165.61000,165.61000,-0.93%,1518348 +2019-12-24,164.87000,166.50000,164.51000,166.19000,166.19000,0.35%,369135 +2019-12-26,166.67000,167.82000,164.68000,165.36000,165.36000,-0.50%,1013192 +2019-12-27,166.42000,167.44000,164.24000,165.85000,165.85000,0.30%,1136294 +2019-12-30,165.50000,166.02000,161.73000,163.84000,163.84000,-1.21%,1179636 +2019-12-31,162.89000,165.07000,162.60000,164.45000,164.45000,0.37%,822422 +2020-01-02,166.10000,168.72000,165.71000,167.46000,167.46000,1.83%,1503106 +2020-01-03,165.00000,168.86000,164.96000,168.44000,168.44000,0.59%,1276289 +2020-01-06,166.99000,170.44000,166.35000,169.49000,169.49000,0.62%,1623571 +2020-01-07,169.51000,173.22000,168.82000,172.95000,172.95000,2.04%,2408054 +2020-01-08,172.96000,179.61000,172.05100,178.71000,178.71000,3.33%,2820103 +2020-01-09,179.26000,180.99000,177.27000,179.48000,179.48000,0.43%,3037105 +2020-01-10,180.98000,182.65000,179.59000,180.11000,180.11000,0.35%,2006011 +2020-01-13,180.92000,182.58000,180.48000,181.92000,181.92000,1.00%,1493257 +2020-01-14,181.64000,182.82000,179.25000,179.98000,179.98000,-1.07%,1213876 +2020-01-15,180.73000,181.18500,178.40000,179.18000,179.18000,-0.44%,2051873 +2020-01-16,178.87000,182.98000,178.18000,182.78000,182.78000,2.01%,2059772 +2020-01-17,183.00000,183.80000,180.42000,181.06000,181.06000,-0.94%,1735572 +2020-01-21,180.30000,183.54000,179.74300,182.31000,182.31000,0.69%,1196323 +2020-01-22,183.06000,184.59000,182.28000,182.41000,182.41000,0.05%,1883840 +2020-01-23,183.05000,184.59000,181.25000,184.38000,184.38000,1.08%,1693923 +2020-01-24,185.00000,188.30000,184.52000,186.07000,186.07000,0.92%,1963022 +2020-01-27,182.00000,184.92000,181.21000,183.96000,183.96000,-1.13%,1228876 +2020-01-28,184.62000,187.33000,184.62000,186.68000,186.68000,1.48%,1300357 +2020-01-29,187.54000,187.90000,183.48000,183.61000,183.61000,-1.64%,1311054 +2020-01-30,183.50000,189.35000,183.01000,188.15000,188.15000,2.47%,1352486 +2020-01-31,187.87000,188.51000,183.29000,184.63000,184.63000,-1.87%,1094512 +2020-02-03,185.60000,189.28000,184.29000,188.57000,188.57000,2.13%,1609471 +2020-02-04,190.00000,195.99000,188.87000,194.70000,194.70000,3.25%,1832422 +2020-02-05,197.00000,197.86900,187.70000,188.47000,188.47000,-3.20%,1842123 +2020-02-06,187.09000,190.33000,184.32000,187.50000,187.50000,-0.51%,1375977 +2020-02-07,190.07000,193.77500,188.01000,192.08000,192.08000,2.44%,1960538 +2020-02-10,191.92000,195.60000,190.91000,194.86000,194.86000,1.45%,983189 +2020-02-11,196.00000,196.63500,192.02000,193.07000,193.07000,-0.92%,958728 +2020-02-12,194.26000,195.07700,191.29000,194.40000,194.40000,0.69%,1447168 +2020-02-13,194.50000,196.50000,194.23000,194.67000,194.67000,0.14%,937528 +2020-02-14,196.87000,198.96000,194.86000,196.99000,196.99000,1.19%,1240620 +2020-02-18,196.88000,199.90000,195.33000,199.38000,199.38000,1.21%,1959559 +2020-02-19,200.40000,202.00000,197.44000,197.58000,197.58000,-0.90%,1941125 +2020-02-20,196.00000,196.26000,187.51000,190.56000,190.56000,-3.55%,3219677 +2020-02-21,190.00000,191.30500,182.76000,183.86000,183.86000,-3.52%,2874330 +2020-02-24,175.00000,179.85500,173.88000,177.10500,177.10500,-3.67%,2822124 +2020-02-25,179.49000,180.72000,174.22000,175.47000,175.47000,-0.92%,2078121 +2020-02-26,177.20000,180.70000,174.52000,175.36000,175.36000,-0.06%,1668232 +2020-02-27,168.98000,176.50000,166.81000,171.20000,171.20000,-2.37%,3573758 +2020-02-28,170.45000,173.80000,164.70000,173.25000,173.25000,1.20%,4278769 +2020-03-02,174.85000,176.37000,167.69200,172.89000,172.89000,-0.21%,3477724 +2020-03-03,172.49000,172.82500,162.90000,166.56000,166.56000,-3.66%,3381111 +2020-03-04,169.70000,171.16000,166.42000,170.89000,170.89000,2.60%,1574559 +2020-03-05,166.64000,169.19000,163.02000,165.31000,165.31000,-3.27%,1814454 +2020-03-06,161.36000,161.36000,153.39000,158.68000,158.68000,-4.01%,2790081 +2020-03-09,148.75000,151.50000,142.80000,142.97000,142.97000,-9.90%,3334879 +2020-03-10,148.62000,150.32000,143.59500,150.31000,150.31000,5.13%,2799609 +2020-03-11,145.68000,149.35000,139.32500,142.03000,142.03000,-5.51%,2054739 +2020-03-12,131.79000,138.36500,128.63000,131.29000,131.29000,-7.56%,3993372 +2020-03-13,137.17000,140.24000,125.04000,137.76000,137.76000,4.93%,3802691 +2020-03-16,124.20000,130.72000,116.14000,120.19000,120.19000,-12.75%,4695821 +2020-03-17,121.34000,126.87000,113.08000,124.02000,124.02000,3.19%,4817185 +2020-03-18,116.90500,120.05500,107.75000,113.87000,113.87000,-8.18%,4458011 +2020-03-19,114.00000,129.50000,109.05000,126.74000,126.74000,11.30%,3906194 +2020-03-20,129.83000,138.71000,124.63000,125.00000,125.00000,-1.37%,6111598 +2020-03-23,125.66000,131.58000,123.00000,127.15000,127.15000,1.72%,4102509 +2020-03-24,132.21000,136.96000,128.82000,132.39000,132.39000,4.12%,4523352 +2020-03-25,134.84000,142.20000,132.39000,135.73000,135.73000,2.52%,3338196 +2020-03-26,136.98000,146.67000,136.94000,145.28000,145.28000,7.04%,2838856 +2020-03-27,140.30000,142.14000,135.02000,136.21000,136.21000,-6.24%,2027822 +2020-03-30,136.80000,141.87000,136.35000,137.30000,137.30000,0.80%,2118782 +2020-03-31,136.00000,136.84900,128.19900,130.22000,130.22000,-5.16%,3849368 +2020-04-01,125.01000,126.42000,121.04000,126.28000,126.28000,-3.03%,5070043 +2020-04-02,124.36000,127.76000,119.56000,122.37000,122.37000,-3.10%,3032641 +2020-04-03,120.73000,122.84500,115.50000,116.08000,116.08000,-5.14%,3119636 +2020-04-06,121.17000,130.69000,118.98500,130.31000,130.31000,12.26%,2833656 +2020-04-07,136.96000,140.86000,131.56000,131.80000,131.80000,1.14%,3441136 +2020-04-08,134.00000,146.11000,132.27000,142.11000,142.11000,7.82%,4652224 +2020-04-09,145.45000,148.85000,143.00000,145.41000,145.41000,2.32%,2960496 +2020-04-13,144.16000,145.23500,138.72000,141.18000,141.18000,-2.91%,2203272 +2020-04-14,149.71000,151.30500,145.51000,149.45000,149.45000,5.86%,2469224 +2020-04-15,145.21000,147.78000,144.39000,146.07000,146.07000,-2.26%,3045413 +2020-04-16,145.71000,146.75000,141.80000,142.58000,142.58000,-2.39%,2255868 +2020-04-17,146.21000,150.32000,145.68000,149.30000,149.30000,4.71%,2988741 +2020-04-20,148.01000,153.66000,147.05000,150.90000,150.90000,1.07%,1304783 +2020-04-21,148.31000,149.72000,137.62000,140.15000,140.15000,-7.12%,3445074 +2020-04-22,143.88000,146.88000,141.32000,145.82000,145.82000,4.05%,1226079 +2020-04-23,146.00000,147.75000,142.85000,143.60000,143.60000,-1.52%,1283555 +2020-04-24,140.81000,145.73000,140.50000,144.96000,144.96000,0.95%,2065671 +2020-04-27,146.80000,148.65000,144.47000,148.10000,148.10000,2.17%,1266705 +2020-04-28,150.00000,150.69000,144.62500,145.07000,145.07000,-2.05%,1323480 +2020-04-29,148.28000,156.88000,147.33900,154.77000,154.77000,6.69%,2029022 +2020-04-30,155.46000,158.58000,153.01000,153.90000,153.90000,-0.56%,2245458 +2020-05-01,150.44000,150.99500,145.56000,146.66000,146.66000,-4.70%,1686249 +2020-05-04,145.67000,149.48000,144.81000,148.47000,148.47000,1.23%,1522754 +2020-05-05,148.85000,152.65000,148.80000,152.18000,152.18000,2.50%,2227677 +2020-05-06,153.69000,155.00000,150.74000,152.28000,152.28000,0.07%,1291295 +2020-05-07,155.00000,162.04500,154.22500,160.66000,160.66000,5.50%,2156872 +2020-05-08,163.00000,165.79000,160.15000,165.55000,165.55000,3.04%,1769156 +2020-05-11,165.85000,168.75000,163.75000,166.58000,166.58000,0.62%,2350195 +2020-05-12,167.59000,168.42000,159.58000,159.73000,159.73000,-4.11%,1851786 +2020-05-13,160.34000,160.84500,149.83000,153.76000,153.76000,-3.74%,3120020 +2020-05-14,153.54000,155.69000,149.23700,155.23000,155.23000,0.96%,1660392 +2020-05-15,154.00000,156.75000,153.25000,154.30000,154.30000,-0.60%,2108507 +2020-05-18,157.48000,157.48000,149.83500,150.56000,150.56000,-2.42%,3222559 +2020-05-19,152.39000,159.88000,151.70000,157.42000,157.42000,4.56%,3758437 +2020-05-20,159.55000,161.11000,157.80000,159.54000,159.54000,1.35%,1613373 +2020-05-21,159.68000,164.22000,157.89000,163.83000,163.83000,2.69%,2726993 +2020-05-22,164.04000,169.62000,162.88800,168.15000,168.15000,2.64%,2659124 +2020-05-26,171.18000,172.83000,167.04000,168.34000,168.34000,0.11%,3999095 +2020-05-27,170.00000,170.93000,162.66000,170.38000,170.38000,1.21%,4091234 +2020-05-28,180.08000,187.00000,178.00800,182.56000,182.56000,7.15%,8413064 +2020-05-29,181.65000,183.79900,178.79000,183.43000,183.43000,0.48%,2802377 +2020-06-01,181.99000,182.56000,176.29700,177.96000,177.96000,-2.98%,2931643 +2020-06-02,178.71000,179.47000,174.51000,178.83000,178.83000,0.49%,2211597 +2020-06-03,179.02000,182.19000,178.00000,181.71000,181.71000,1.61%,1933079 +2020-06-04,181.00000,182.74000,174.80000,175.30000,175.30000,-3.53%,1760701 +2020-06-05,172.80000,181.50000,171.30000,178.67000,178.67000,1.92%,1803957 +2020-06-08,178.18000,182.61000,177.27000,181.23000,181.23000,1.43%,1345822 +2020-06-09,180.00000,181.70000,177.80000,179.76000,179.76000,-0.81%,1036927 +2020-06-10,180.39000,185.02000,178.70500,183.05000,183.05000,1.83%,1966905 +2020-06-11,178.88000,180.28000,173.49000,173.50000,173.50000,-5.22%,2020020 +2020-06-12,178.35000,179.20000,169.70000,173.55000,173.55000,0.03%,1635376 +2020-06-15,171.02000,178.90000,170.29000,178.00000,178.00000,2.56%,3053631 +2020-06-16,181.00000,184.30100,178.54000,181.14000,181.14000,1.76%,1757237 +2020-06-17,181.73000,185.82000,181.32000,182.56000,182.56000,0.78%,1535570 +2020-06-18,182.38000,188.25000,182.32000,187.81000,187.81000,2.88%,1785504 +2020-06-19,189.50000,190.34000,181.14000,183.56000,183.56000,-2.26%,4271482 +2020-06-22,183.85000,186.34000,183.50000,184.94000,184.94000,0.75%,1103281 +2020-06-23,185.82000,188.69000,184.49000,185.34000,185.34000,0.22%,1647189 +2020-06-24,184.50000,185.71000,178.31000,180.07000,180.07000,-2.84%,1545885 +2020-06-25,179.65000,186.56000,178.95000,186.26000,186.26000,3.44%,1848481 +2020-06-26,185.72000,188.43000,182.40000,187.48000,187.48000,0.65%,2901683 +2020-06-29,186.26000,188.03000,181.66000,186.18000,186.18000,-0.69%,1755100 +2020-06-30,186.18000,188.69000,185.02000,187.36000,187.36000,0.63%,1929100 +2020-07-01,187.37000,192.95000,186.17000,191.47000,191.47000,2.19%,2330300 +2020-07-02,193.97000,194.00000,188.20000,188.45000,188.45000,-1.58%,1762600 +2020-07-06,191.54000,194.65000,190.40000,190.79000,190.79000,1.24%,1987700 +2020-07-07,190.47000,193.50000,189.29000,191.60000,191.60000,0.42%,1551500 +2020-07-08,193.62000,199.62000,192.80000,198.30000,198.30000,3.50%,2428900 +2020-07-09,199.44000,200.00000,193.94000,197.56000,197.56000,-0.37%,1511000 +2020-07-10,196.86000,196.89000,193.36000,195.88000,195.88000,-0.85%,942600 +2020-07-13,196.53000,197.16000,184.26000,184.77000,184.77000,-5.67%,1761800 +2020-07-14,182.01000,186.17000,178.26000,185.68000,185.68000,0.49%,1711800 +2020-07-15,186.65000,186.87000,180.14000,183.23000,183.23000,-1.32%,2173400 +2020-07-16,179.81000,182.77000,178.97000,181.71000,181.71000,-0.83%,1188000 +2020-07-17,181.40000,184.09000,179.88000,182.83000,182.83000,0.62%,963900 +2020-07-20,183.20000,194.85000,183.16000,193.99000,193.99000,6.10%,1908689 +2020-07-21,193.17000,193.74000,187.06000,188.50000,188.50000,-2.83%,1120856 +2020-07-22,189.98000,191.86000,186.35000,188.56500,188.56500,0.03%,1411225 +2020-07-23,187.39000,190.78000,183.96000,185.37000,185.37000,-1.69%,899609 +2020-07-24,183.37000,184.97000,181.21000,182.78000,182.78000,-1.40%,1015851 +2020-07-27,184.33000,184.74000,179.34000,183.76000,183.76000,0.54%,1261762 +2020-07-28,183.00000,183.94000,180.08000,180.38000,180.38000,-1.84%,1441646 +2020-07-29,183.00000,184.71000,180.71000,183.91000,183.91000,1.96%,843098 +2020-07-30,180.00000,181.49000,177.51000,180.58000,180.58000,-1.81%,1563705 +2020-07-31,181.21000,181.44500,176.80000,180.92000,180.92000,0.19%,1334789 +2020-08-03,182.47000,182.78000,179.55000,181.59000,181.59000,0.37%,1285659 +2020-08-04,181.35000,182.34000,179.40000,181.49000,181.49000,-0.06%,839341 +2020-08-05,181.82000,184.88000,181.02500,183.99000,183.99000,1.38%,765229 +2020-08-06,183.98000,184.22000,180.55000,183.69000,183.69000,-0.16%,1055044 +2020-08-07,184.46000,184.46000,174.52000,177.47000,177.47000,-3.39%,1635480 +2020-08-10,177.56000,181.74000,174.90000,181.05000,181.05000,2.02%,1602690 +2020-08-11,178.85000,180.39000,175.82000,177.55000,177.55000,-1.93%,1090700 +2020-08-12,178.02500,181.06000,176.25000,178.25000,178.25000,0.39%,983153 +2020-08-13,179.56000,185.87000,179.25500,183.76000,183.76000,3.09%,951492 +2020-08-14,183.92000,185.48000,181.08000,181.58000,181.58000,-1.19%,563271 +2020-08-17,181.94000,186.06000,181.81000,185.24000,185.24000,2.02%,1020253 +2020-08-18,186.57000,192.00000,184.95400,191.56000,191.56000,3.41%,1891458 +2020-08-19,191.77000,193.96000,190.20000,191.20000,191.20000,-0.19%,1195800 +2020-08-20,190.94000,194.89000,189.75000,194.32000,194.32000,1.63%,1117287 +2020-08-21,191.63000,193.31000,190.52000,192.65000,192.65000,-0.86%,1003677 +2020-08-24,194.15000,194.66000,190.94500,191.60000,191.60000,-0.55%,1328913 +2020-08-25,191.50000,194.57000,189.32000,194.03000,194.03000,1.27%,1862283 +2020-08-26,200.95000,214.95000,199.43000,213.62000,213.62000,10.10%,6196747 +2020-08-27,211.70000,219.29000,209.00000,216.63000,216.63000,1.41%,5558760 +2020-08-28,240.00000,248.75000,238.08000,243.88000,243.88000,12.58%,11258774 +2020-08-31,241.13000,246.90000,238.31000,239.71000,239.71000,-1.71%,3606171 +2020-09-01,241.70000,244.75000,238.00000,241.75000,241.75000,0.85%,2412924 +2020-09-02,242.80000,243.38000,232.12000,233.48000,233.48000,-3.42%,3429442 +2020-09-03,230.26000,233.23000,219.89000,223.00000,223.00000,-4.49%,3212200 +2020-09-04,223.02600,223.32000,210.53000,215.80000,215.80000,-3.23%,2585034 +2020-09-08,208.89000,214.60000,207.10000,208.58000,208.58000,-3.35%,2413573 +2020-09-09,213.08000,213.78000,206.27000,210.75000,210.75000,1.04%,2149349 +2020-09-10,211.11000,216.33000,205.38000,207.31000,207.31000,-1.63%,1844025 +2020-09-11,210.25100,210.51000,201.39000,206.20000,206.20000,-0.54%,1653242 +2020-09-14,209.60000,211.39000,205.14000,208.41000,208.41000,1.07%,1510054 +2020-09-15,210.70000,212.94000,206.00000,207.63000,207.63000,-0.37%,1712552 +2020-09-16,209.55000,210.29500,204.18000,205.62000,205.62000,-0.97%,1720485 +2020-09-17,198.90000,203.38000,195.88000,203.19000,203.19000,-1.18%,2771728 +2020-09-18,203.87000,205.17000,196.20000,200.45000,200.45000,-1.35%,2307557 +2020-09-21,197.73000,203.91000,195.81000,203.55000,203.55000,1.55%,1431998 +2020-09-22,206.67500,212.43000,203.78000,211.80000,211.80000,4.05%,1831742 +2020-09-23,211.59000,213.90000,206.73000,207.39000,207.39000,-2.08%,1743274 +2020-09-24,206.56000,211.05000,204.16500,208.69000,208.69000,0.63%,1185063 +2020-09-25,209.64000,216.13000,207.79000,215.78000,215.78000,3.40%,1220251 +2020-09-28,218.54000,221.50000,215.25000,220.34000,220.34000,2.11%,2411045 +2020-09-29,221.28000,222.88000,219.70000,220.78000,220.78000,0.20%,1723602 +2020-09-30,220.52000,222.50000,214.00000,215.13000,215.13000,-2.56%,2123481 +2020-10-01,222.75000,222.75000,216.70000,220.52000,220.52000,2.51%,2390053 +2020-10-02,219.29000,225.55000,218.00100,218.98000,218.98000,-0.70%,1680580 +2020-10-05,219.67000,224.58000,217.58000,222.04000,222.04000,1.40%,1309475 +2020-10-06,223.18000,225.69000,215.72000,217.01000,217.01000,-2.27%,1463384 +2020-10-07,227.29000,230.27000,223.60000,227.21000,227.21000,4.70%,2500561 +2020-10-08,229.23000,229.59500,222.60000,224.04000,224.04000,-1.40%,842898 +2020-10-09,226.00000,226.68000,224.32500,225.73000,225.73000,0.75%,830050 +2020-10-12,229.36000,230.14000,224.75500,228.19000,228.19000,1.09%,1371697 +2020-10-13,228.67000,236.84000,228.04000,232.90000,232.90000,2.06%,1801728 +2020-10-14,236.60000,236.60000,227.55000,230.54000,230.54000,-1.01%,1209071 +2020-10-15,224.13000,228.21000,222.51000,226.67000,226.67000,-1.68%,1904819 +2020-10-16,227.15000,231.10000,227.15000,229.45000,229.45000,1.23%,1136931 +2020-10-19,229.76000,231.85000,226.51000,227.64000,227.64000,-0.79%,1356085 +2020-10-20,230.78500,233.78000,224.34000,224.43000,224.43000,-1.41%,1894252 +2020-10-21,225.91000,226.94500,222.10000,224.31000,224.31000,-0.05%,1349307 +2020-10-22,224.43000,225.98000,218.21000,220.85000,220.85000,-1.54%,637377 +2020-10-23,221.49000,224.27000,219.03000,224.14000,224.14000,1.49%,688208 +2020-10-26,218.65000,222.82000,208.88000,210.33000,210.33000,-6.16%,3862569 +2020-10-27,211.80000,216.16000,211.51000,214.17000,214.17000,1.83%,1227962 +2020-10-28,210.01000,212.36700,207.23000,209.70000,209.70000,-2.09%,1129569 +2020-10-29,211.53000,218.29000,211.53000,217.63000,217.63000,3.78%,1708841 +2020-10-30,215.17000,217.85000,208.15500,210.12000,210.12000,-3.45%,1920479 +2020-11-02,209.73000,212.50000,201.61500,205.48000,205.48000,-2.21%,1362791 +2020-11-03,206.51000,209.88000,205.05500,209.18000,209.18000,1.80%,1067550 +2020-11-04,219.11000,224.78000,213.51000,215.24000,215.24000,2.90%,2729688 +2020-11-05,226.26000,231.43000,223.42000,225.23000,225.23000,4.64%,1972029 +2020-11-06,224.99000,227.81000,219.22000,225.00000,225.00000,-0.10%,1248122 +2020-11-09,222.68000,228.95000,218.59000,223.40000,223.40000,-0.71%,1824697 +2020-11-10,221.06000,222.19400,209.99000,213.90000,213.90000,-4.25%,1519125 +2020-11-11,216.43000,221.55000,214.39000,218.62000,218.62000,2.21%,1186783 +2020-11-12,220.14000,224.38500,218.61000,219.81000,219.81000,0.54%,1065816 +2020-11-13,220.83000,223.79500,218.47000,222.00000,222.00000,1.00%,1106533 +2020-11-16,219.08000,225.81000,218.88500,224.97000,224.97000,1.34%,1642477 +2020-11-17,224.93000,228.24000,221.90000,226.78000,226.78000,0.80%,1510499 +2020-11-18,226.50000,228.20000,222.36000,223.61000,223.61000,-1.40%,2653069 +2020-11-19,224.27000,231.94000,223.46000,230.80000,230.80000,3.22%,4133858 +2020-11-20,220.22000,222.45000,209.05000,209.40000,209.40000,-9.27%,12274617 +2020-11-23,210.47000,212.24000,204.86000,207.10000,207.10000,-1.10%,4461321 +2020-11-24,208.44000,213.28000,205.13900,213.14000,213.14000,2.92%,3323219 +2020-11-25,214.00000,216.90000,209.53000,214.88000,214.88000,0.82%,2614932 +2020-11-27,215.00000,224.69000,214.00000,223.86000,223.86000,4.18%,2006355 +2020-11-30,223.44000,225.10000,218.54000,224.79000,224.79000,0.42%,2526493 +2020-12-01,223.44000,229.16000,222.90000,225.70000,225.70000,0.40%,2808586 +2020-12-02,222.21000,226.07000,219.78000,225.43000,225.43000,-0.12%,1872011 +2020-12-03,224.00000,226.79000,223.36000,224.17000,224.17000,-0.56%,1287203 +2020-12-04,224.82000,226.49000,221.31000,222.18000,222.18000,-0.89%,1338471 +2020-12-07,222.06000,228.60000,221.41000,227.28000,227.28000,2.30%,1628983 +2020-12-08,228.00000,230.71000,225.06000,228.17000,228.17000,0.39%,1636885 +2020-12-09,228.05000,228.83000,218.31000,219.48000,219.48000,-3.81%,2110043 +2020-12-10,217.45000,222.00000,215.77000,218.29000,218.29000,-0.54%,2810892 +2020-12-11,219.09000,220.22000,214.76700,219.24000,219.24000,0.44%,1835142 +2020-12-14,219.01000,224.10000,218.66000,220.37000,220.37000,0.52%,2563554 +2020-12-15,221.68000,225.15000,218.76000,220.25000,220.25000,-0.05%,1946780 +2020-12-16,223.99000,231.00000,222.72000,230.59000,230.59000,4.69%,1902720 +2020-12-17,232.25900,240.82000,232.00000,239.81000,239.81000,4.00%,2779814 +2020-12-18,241.98000,244.76900,239.01000,241.39000,241.39000,0.66%,4011456 +2020-12-21,238.73000,242.74000,236.10000,242.32000,242.32000,0.39%,1786313 +2020-12-22,242.00000,258.37000,241.94000,257.71000,257.71000,6.35%,4136326 +2020-12-23,256.28000,259.01000,248.69000,248.76000,248.76000,-3.47%,1638798 +2020-12-24,247.87000,251.35000,245.43000,248.76000,248.76000,,599924 +2020-12-28,250.75000,251.02000,241.54000,241.92000,241.92000,-2.75%,1134011 +2020-12-29,242.80000,243.67000,235.52000,237.72000,237.72000,-1.74%,1407928 +2020-12-30,237.78000,239.87000,236.82000,236.93000,236.93000,-0.33%,1140434 +2020-12-31,238.00000,242.50000,236.93000,239.61000,239.61000,1.13%,1329653 +2021-01-04,240.11000,240.68000,224.40000,228.08000,228.08000,-4.81%,3332830 +2021-01-05,226.57000,227.30500,223.52000,225.36000,225.36000,-1.19%,2773796 +2021-01-06,221.75000,224.89000,217.84900,220.00000,220.00000,-2.38%,2292580 +2021-01-07,222.87000,228.00000,222.61000,226.21000,226.21000,2.82%,1939022 +2021-01-08,226.00000,229.43000,224.84000,227.65000,227.65000,0.64%,1666914 +2021-01-11,226.95000,229.91000,224.07500,228.83000,228.83000,0.52%,1655068 +2021-01-12,229.16000,229.56000,222.53000,225.62000,225.62000,-1.40%,1344682 +2021-01-13,228.00000,231.69500,227.05000,229.07000,229.07000,1.53%,1638270 +2021-01-14,229.90000,235.68800,227.02000,227.33000,227.33000,-0.76%,1411232 +2021-01-15,231.98000,231.98000,222.35000,222.56000,222.56000,-2.10%,2249640 +2021-01-19,223.50000,225.65000,218.23000,221.04000,221.04000,-0.68%,2015710 +2021-01-20,223.91000,228.68000,221.25000,226.79000,226.79000,2.60%,2608179 +2021-01-21,227.43000,231.97000,225.59000,229.39000,229.39000,1.15%,1500945 +2021-01-22,231.91700,236.06000,230.53000,235.53000,235.53000,2.68%,1792017 +2021-01-25,237.59000,240.60000,230.35000,234.99000,234.99000,-0.23%,1999956 +2021-01-26,235.23000,236.56000,232.73000,235.60000,235.60000,0.26%,1701534 +2021-01-27,229.17000,232.46500,221.26500,223.45000,223.45000,-5.16%,2509439 +2021-01-28,223.56000,230.21500,221.79800,228.56000,228.56000,2.29%,2054384 +2021-01-29,225.50400,228.98500,222.80000,227.53000,227.53000,-0.45%,2835890 +2021-02-01,228.52000,241.65000,228.52000,236.69000,236.69000,4.03%,4139262 +2021-02-02,238.90000,259.10000,237.71000,257.76000,257.76000,8.90%,5570631 +2021-02-03,253.71000,261.62000,253.37000,258.63000,258.63000,0.34%,3595104 +2021-02-04,259.00000,265.50000,258.27000,264.19000,264.19000,2.15%,1723522 +2021-02-05,264.19000,266.18000,261.28000,263.95000,263.95000,-0.09%,1852525 +2021-02-08,269.00000,273.34000,268.53000,272.79000,272.79000,3.35%,2107846 +2021-02-09,270.22000,275.87000,267.43000,275.37000,275.37000,0.95%,1588189 +2021-02-10,276.00000,277.41000,272.20000,274.09000,274.09000,-0.46%,1255083 +2021-02-11,274.43000,278.14000,273.68000,275.99000,275.99000,0.69%,1510497 +2021-02-12,276.83000,282.11000,273.99000,281.36000,281.36000,1.95%,1763910 +2021-02-16,280.15000,282.77000,272.21000,274.87000,274.87000,-2.31%,2376474 +2021-02-17,268.08000,272.67600,266.09000,271.05000,271.05000,-1.39%,1408669 +2021-02-18,268.71000,274.31000,266.44000,272.79000,272.79000,0.64%,1432521 +2021-02-19,274.93000,277.13000,273.81000,276.34000,276.34000,1.30%,1366215 +2021-02-22,271.37000,273.39000,266.55000,269.95000,269.95000,-2.31%,1815994 +2021-02-23,260.59000,265.51000,254.17000,261.73000,261.73000,-3.05%,1943625 +2021-02-24,261.15000,263.16500,255.23000,262.78000,262.78000,0.40%,1841656 +2021-02-25,261.00000,264.94000,249.58000,251.19000,251.19000,-4.41%,2207728 +2021-02-26,251.18000,258.67000,242.81500,245.18000,245.18000,-2.39%,4422919 +2021-03-01,248.67000,253.52000,244.75000,252.80000,252.80000,3.11%,2794415 +2021-03-02,256.78000,256.78000,247.74000,247.96000,247.96000,-1.91%,1333635 +2021-03-03,245.83000,246.65000,235.88000,236.70000,236.70000,-4.54%,1868275 +2021-03-04,234.67500,237.18000,226.43500,230.35000,230.35000,-2.68%,2396492 +2021-03-05,234.53000,237.58000,222.53000,237.02000,237.02000,2.90%,2699737 +2021-03-08,236.47000,240.46000,230.64000,231.07000,231.07000,-2.51%,1588087 +2021-03-09,243.93000,248.00000,240.94000,245.92000,245.92000,6.43%,3271721 +2021-03-10,250.54000,252.46000,242.52000,242.71000,242.71000,-1.31%,2032513 +2021-03-11,248.29000,258.99000,247.67000,257.27000,257.27000,6.00%,2353950 +2021-03-12,250.36000,252.95000,246.56000,252.73000,252.73000,-1.76%,1829396 +2021-03-15,251.09000,254.95500,246.86700,254.88000,254.88000,0.85%,1356510 +2021-03-16,256.67000,260.47000,254.19300,257.12000,257.12000,0.88%,1590883 +2021-03-17,253.76000,263.28000,250.49000,260.72000,260.72000,1.40%,1428950 +2021-03-18,254.05000,257.40000,248.49000,249.14000,249.14000,-4.44%,1704216 +2021-03-19,250.14000,255.69500,247.97000,251.23000,251.23000,0.84%,1562007 +2021-03-22,254.08500,259.85000,251.63000,257.27000,257.27000,2.40%,1322604 +2021-03-23,258.77000,261.98000,256.56000,257.39000,257.39000,0.05%,789238 +2021-03-24,256.73000,258.00000,245.22000,246.07000,246.07000,-4.40%,1543689 +2021-03-25,244.16000,249.92000,243.11000,246.15000,246.15000,0.03%,1257184 +2021-03-26,246.96000,251.63000,243.31000,249.66000,249.66000,1.43%,1059615 +2021-03-29,248.60000,248.84000,240.42000,243.12000,243.12000,-2.62%,1194014 +2021-03-30,242.45000,244.62000,237.79000,243.23000,243.23000,0.05%,851040 +2021-03-31,244.94000,252.26000,243.79000,248.43000,248.43000,2.14%,1293726 +2021-04-01,253.26000,259.85000,251.91000,254.97000,254.97000,2.63%,1451028 +2021-04-05,255.35000,259.31000,252.64000,255.00000,255.00000,0.01%,1112733 +2021-04-06,253.81000,260.42000,251.79000,254.90000,254.90000,-0.04%,1086233 +2021-04-07,254.34000,255.89000,251.22000,251.93000,251.93000,-1.17%,794825 +2021-04-08,256.15000,259.03000,253.71000,257.04000,257.04000,2.03%,1193281 +2021-04-09,255.24000,258.64500,253.74000,257.61000,257.61000,0.22%,986516 +2021-04-12,255.09000,259.98500,253.08000,259.51000,259.51000,0.74%,1010917 +2021-04-13,260.02000,268.88000,260.02000,265.93000,265.93000,2.47%,1847793 +2021-04-14,267.96000,268.16000,259.26000,259.85000,259.85000,-2.29%,1170920 +2021-04-15,262.26000,263.71000,254.15000,260.29000,260.29000,0.17%,3172892 +2021-04-16,255.64000,258.48000,253.89000,256.35000,256.35000,-1.51%,1364409 +2021-04-19,254.64000,257.49000,251.39000,254.51000,254.51000,-0.72%,1210315 +2021-04-20,253.81000,255.51000,248.59000,249.92000,249.92000,-1.80%,1012237 +2021-04-21,249.68000,252.46000,248.02000,251.62000,251.62000,0.68%,679622 +2021-04-22,251.01000,255.54000,249.48000,252.95000,252.95000,0.53%,1744118 +2021-04-23,254.46000,257.49000,254.18300,254.80000,254.80000,0.73%,1098130 +2021-04-26,254.80000,259.24000,254.28000,259.24000,259.24000,1.74%,855590 +2021-04-27,260.00000,262.07200,258.32000,261.33000,261.33000,0.81%,1133027 +2021-04-28,260.23000,262.69000,258.46000,260.89000,260.89000,-0.17%,796783 +2021-04-29,258.62000,259.36000,251.70000,254.67000,254.67000,-2.38%,1272481 +2021-04-30,251.25000,253.57000,246.78000,247.00000,247.00000,-3.01%,2023212 +2021-05-03,248.35000,250.19200,243.06000,243.75000,243.75000,-1.32%,1280486 +2021-05-04,240.26000,241.40000,233.24000,237.16000,237.16000,-2.70%,2164241 +2021-05-05,238.41000,239.98900,234.75500,235.94000,235.94000,-0.51%,900505 +2021-05-06,236.01000,237.98000,231.14000,234.93000,234.93000,-0.43%,1478412 +2021-05-07,236.50000,242.38000,235.33000,236.71000,236.71000,0.76%,1384164 +2021-05-10,235.19000,236.58000,231.38000,232.29000,232.29000,-1.87%,1248312 +2021-05-11,226.53000,239.20500,225.01000,236.90000,236.90000,1.98%,1472088 +2021-05-12,232.32000,234.79600,223.20000,224.50000,224.50000,-5.23%,2953654 +2021-05-13,227.83000,230.25000,219.86000,222.58000,222.58000,-0.86%,2438505 +2021-05-14,225.63000,229.74000,222.97000,228.77000,228.77000,2.78%,1854212 +2021-05-17,225.84000,229.68000,224.71000,229.45000,229.45000,0.30%,1274777 +2021-05-18,230.01000,230.94300,224.28000,225.09000,225.09000,-1.90%,1637427 +2021-05-19,219.29000,226.11000,217.60000,226.00000,226.00000,0.40%,1707933 +2021-05-20,229.35000,236.07000,226.28000,233.43000,233.43000,3.29%,1806403 +2021-05-21,235.33000,236.91300,231.19000,231.42000,231.42000,-0.86%,1168331 +2021-05-24,235.63000,237.00000,233.24000,234.00000,234.00000,1.11%,1086402 +2021-05-25,236.09000,237.84000,234.56000,236.57000,236.57000,1.10%,2244527 +2021-05-26,238.53000,240.75000,234.97000,237.07000,237.07000,0.21%,2273664 +2021-05-27,232.49500,233.49000,226.49000,229.35000,229.35000,-3.26%,5349213 +2021-05-28,230.90000,233.00000,228.35000,228.72000,228.72000,-0.27%,2007444 +2021-06-01,229.23000,229.74000,224.33000,226.41000,226.41000,-1.01%,2801085 +2021-06-02,226.49700,232.89000,225.53000,226.83000,226.83000,0.19%,1525697 +2021-06-03,223.13000,224.22000,220.82000,221.24000,221.24000,-2.46%,1668892 +2021-06-04,223.08000,226.00000,222.58000,223.31000,223.31000,0.94%,1508045 +2021-06-07,223.50000,226.50000,222.00000,225.65000,225.65000,1.05%,1024094 +2021-06-08,226.42000,229.45000,223.80000,224.72000,224.72000,-0.41%,1422573 +2021-06-09,226.99000,228.98000,224.29000,225.46000,225.46000,0.33%,1710819 +2021-06-10,225.28000,229.59500,224.52000,229.07000,229.07000,1.60%,1551131 +2021-06-11,228.25000,230.59000,227.63000,230.09000,230.09000,0.45%,1050897 +2021-06-14,230.66000,233.39000,228.92000,232.28000,232.28000,0.95%,1206556 +2021-06-15,231.93000,232.10000,229.65000,231.81000,231.81000,-0.20%,1952819 +2021-06-16,232.10000,234.38300,225.99500,230.20000,230.20000,-0.69%,1836100 +2021-06-17,229.09500,237.35000,228.06000,235.04000,235.04000,2.10%,1526657 +2021-06-18,233.66000,236.99000,232.94000,236.49000,236.49000,0.62%,2209324 +2021-06-21,235.92000,238.59000,233.00000,236.93000,236.93000,0.19%,1080348 +2021-06-22,236.53000,239.42000,236.27000,238.97000,238.97000,0.86%,1228597 +2021-06-23,238.00000,239.96000,237.69000,238.69000,238.69000,-0.12%,741989 +2021-06-24,239.22500,243.37000,239.22500,241.71000,241.71000,1.27%,1245746 +2021-06-25,242.97000,243.40000,240.05000,243.00000,243.00000,0.53%,1316305 +2021-06-28,243.36000,246.33000,241.35600,242.91000,242.91000,-0.04%,995156 +2021-06-29,242.50000,246.44000,241.14000,246.39000,246.39000,1.43%,1079291 +2021-06-30,246.61000,246.61000,238.47000,238.74000,238.74000,-3.10%,1284583 +2021-07-01,238.11000,239.33000,233.57000,235.51000,235.51000,-1.35%,2133065 +2021-07-02,236.97000,239.59000,236.06000,238.30000,238.30000,1.18%,1378534 +2021-07-06,238.56000,241.70000,236.20000,238.55000,238.55000,0.10%,1538975 +2021-07-07,239.31000,243.58000,238.52000,238.65000,238.65000,0.04%,1185145 +2021-07-08,235.07000,238.92000,231.74000,237.09000,237.09000,-0.65%,1154712 +2021-07-09,236.21000,241.18000,233.91000,239.94000,239.94000,1.20%,1320586 +2021-07-12,241.54000,242.46000,235.48000,236.39000,236.39000,-1.48%,980419 +2021-07-13,233.41400,237.56000,232.83100,232.99000,232.99000,-1.44%,1113532 +2021-07-14,234.54000,235.72000,231.23700,232.03000,232.03000,-0.41%,981287 +2021-07-15,231.34000,232.04000,226.16000,228.70000,228.70000,-1.44%,1812555 +2021-07-16,230.00000,231.00000,226.85000,227.53000,227.53000,-0.51%,1224459 +2021-07-19,225.71000,227.87000,223.69000,226.15000,226.15000,-0.61%,1255515 +2021-07-20,227.20000,233.58000,225.55000,230.83000,230.83000,2.07%,1535056 +2021-07-21,228.61000,237.62000,228.12000,237.36000,237.36000,2.83%,1259593 +2021-07-22,237.00000,239.35000,237.00000,237.92000,237.92000,0.24%,932731 +2021-07-23,238.81000,242.06000,237.72500,240.40000,240.40000,1.04%,1107699 +2021-07-26,240.55000,240.55000,237.94000,238.61000,238.61000,-0.74%,870201 +2021-07-27,238.90000,239.30500,220.01000,230.66000,230.66000,-3.33%,7730554 +2021-07-28,232.00000,235.54000,231.26000,234.39000,234.39000,1.62%,1651705 +2021-07-29,235.21000,237.44000,234.24500,235.25000,235.25000,0.37%,1282202 +2021-07-30,233.33000,235.36000,233.01000,234.40000,234.40000,-0.36%,921829 +2021-08-02,235.10000,236.32000,232.42000,233.65000,233.65000,-0.32%,706833 +2021-08-03,238.26400,238.31000,231.35000,235.36000,235.36000,0.73%,2229668 +2021-08-04,235.17000,235.79000,231.75000,232.23000,232.23000,-1.33%,1063073 +2021-08-05,231.78000,236.96000,230.32000,236.00000,236.00000,1.62%,2520759 +2021-08-06,234.62000,237.10000,233.40000,235.72000,235.72000,-0.12%,1030980 +2021-08-09,236.58000,236.58000,233.93000,234.19000,234.19000,-0.65%,1424158 +2021-08-10,237.61000,238.00000,230.05000,230.70000,230.70000,-1.49%,842055 +2021-08-11,231.89000,232.80000,229.01000,231.37000,231.37000,0.29%,830841 +2021-08-12,230.58000,236.92000,230.58000,235.33000,235.33000,1.71%,997572 +2021-08-13,235.39000,238.98000,234.58000,236.68000,236.68000,0.57%,737791 +2021-08-16,236.08000,236.08000,230.72000,232.58000,232.58000,-1.73%,1141287 +2021-08-17,230.43000,232.62000,228.06500,231.36000,231.36000,-0.52%,1049430 +2021-08-18,231.63000,233.64000,230.60000,231.58000,231.58000,0.10%,1638291 +2021-08-19,231.16000,233.14000,228.59000,231.90000,231.90000,0.14%,1313728 +2021-08-20,232.31000,238.71000,232.31000,235.95000,235.95000,1.75%,1553913 +2021-08-23,235.95000,242.82000,235.62000,242.62000,242.62000,2.83%,1662057 +2021-08-24,245.33000,245.90000,242.21000,245.81000,245.81000,1.31%,1258829 +2021-08-25,245.36000,246.79000,244.20000,246.11000,246.11000,0.12%,989151 +2021-08-26,247.00000,248.46000,245.00000,246.76000,246.76000,0.26%,3036340 +2021-08-27,265.03000,274.94000,263.27000,269.28000,269.28000,9.13%,7411639 +2021-08-30,270.88200,273.64000,268.63000,271.37000,271.37000,0.78%,1904592 +2021-08-31,271.30000,275.71000,269.66000,273.16000,273.16000,0.66%,2074907 +2021-09-01,274.00000,275.90000,271.30000,273.37000,273.37000,0.08%,1800510 +2021-09-02,272.78000,274.33000,269.46000,271.32000,271.32000,-0.75%,917754 +2021-09-03,270.92000,278.23000,269.68500,277.74000,277.74000,2.37%,1382701 +2021-09-07,276.53000,277.58500,273.62000,274.37000,274.37000,-1.21%,1761162 +2021-09-08,275.14000,275.63000,271.54000,272.20000,272.20000,-0.79%,1003693 +2021-09-09,271.73000,273.62000,269.71000,270.00000,270.00000,-0.81%,1266876 +2021-09-10,271.32000,271.92000,267.11000,267.53000,267.53000,-0.91%,1225716 +2021-09-13,268.07000,268.78700,262.19000,267.75000,267.75000,0.08%,1222901 +2021-09-14,268.76000,271.73800,267.99000,269.78000,269.78000,0.76%,1163478 +2021-09-15,269.97000,271.58000,267.14000,269.85000,269.85000,0.03%,1065038 +2021-09-16,268.49100,271.49000,267.73000,271.07000,271.07000,0.45%,986571 +2021-09-17,271.89000,272.54500,266.35000,268.51000,268.51000,-0.94%,2041070 +2021-09-20,266.71000,267.47000,262.57500,267.19000,267.19000,-0.49%,2206222 +2021-09-21,268.50000,272.41000,266.75000,270.18000,270.18000,1.12%,1797621 +2021-09-22,271.64000,274.98000,269.37100,270.71000,270.71000,0.20%,2622516 +2021-09-23,272.25000,273.98000,264.55000,270.07000,270.07000,-0.24%,1923138 +2021-09-24,269.15000,270.21800,265.90000,268.43000,268.43000,-0.61%,1108023 +2021-09-27,265.67000,266.88000,262.21000,263.78000,263.78000,-1.73%,1107839 +2021-09-28,258.97000,259.37000,252.01000,252.37000,252.37000,-4.33%,2121344 +2021-09-29,254.85000,257.61200,246.94000,249.51000,249.51000,-1.13%,1679791 +2021-09-30,250.33000,253.61000,249.02000,249.89000,249.89000,0.15%,1041558 +2021-10-01,250.00000,256.00000,247.42000,254.55000,254.55000,1.86%,1814046 +2021-10-04,253.82000,254.02000,246.45000,249.68000,249.68000,-1.91%,1593530 +2021-10-05,250.48000,253.15000,249.21800,252.05000,252.05000,0.95%,757670 +2021-10-06,249.36000,256.55000,248.31000,256.33000,256.33000,1.70%,1572570 +2021-10-07,258.35000,262.20000,257.58500,257.86000,257.86000,0.60%,781078 +2021-10-08,258.10000,259.47000,254.50000,255.90000,255.90000,-0.76%,941090 +2021-10-11,254.85000,258.93000,252.59000,253.67000,253.67000,-0.87%,899973 +2021-10-12,255.47000,260.48000,254.56000,257.19000,257.19000,1.39%,1164444 +2021-10-13,262.72000,273.55000,262.61000,266.60000,266.60000,3.66%,2510731 +2021-10-14,269.49000,273.39000,268.14000,271.11000,271.11000,1.69%,1353755 +2021-10-15,270.86000,272.35000,268.15000,270.99000,270.99000,-0.04%,1641866 +2021-10-18,267.96000,273.04000,267.00000,272.67000,272.67000,0.62%,849392 +2021-10-19,273.41000,278.47000,272.59000,277.27000,277.27000,1.69%,1165137 +2021-10-20,277.50000,279.69000,274.54000,277.26000,277.26000,,782790 +2021-10-21,277.00000,281.68000,275.34000,281.01000,281.01000,1.35%,1239141 +2021-10-22,282.27000,284.80000,279.04500,280.79000,280.79000,-0.08%,1069704 +2021-10-25,279.29000,284.60000,278.53000,282.15000,282.15000,0.48%,1717039 +2021-10-26,284.48000,285.85000,281.08000,282.76000,282.76000,0.22%,868264 +2021-10-27,283.00000,286.55000,280.56000,283.13000,283.13000,0.13%,1092099 +2021-10-28,282.94000,288.58000,280.93500,286.74000,286.74000,1.28%,894952 +2021-10-29,288.30400,292.61500,286.33000,289.98000,289.98000,1.13%,1603864 +2021-11-01,291.11000,291.99000,285.95000,288.07000,288.07000,-0.66%,940596 +2021-11-02,289.99000,291.71900,288.53000,291.28000,291.28000,1.11%,838075 +2021-11-03,290.55000,292.15000,287.43000,288.96000,288.96000,-0.80%,810918 +2021-11-04,289.96000,292.86400,286.90000,290.48000,290.48000,0.53%,1276223 +2021-11-05,291.74000,291.74000,287.02000,289.92000,289.92000,-0.19%,1008508 +2021-11-08,291.55000,293.82000,289.84500,292.73000,292.73000,0.97%,988909 +2021-11-09,294.03000,294.49300,290.21000,293.48000,293.48000,0.26%,895785 +2021-11-10,291.99000,298.22000,287.87000,291.01000,291.01000,-0.84%,3112814 +2021-11-11,291.50000,298.45000,291.50000,295.24000,295.24000,1.45%,1295723 +2021-11-12,297.13000,300.78000,295.75000,296.45000,296.45000,0.41%,1453354 +2021-11-15,297.13000,298.99500,294.44000,295.60000,295.60000,-0.29%,1262970 +2021-11-16,300.46000,303.33000,296.02000,299.84000,299.84000,1.43%,2522931 +2021-11-17,304.52000,307.81000,298.54000,300.90000,300.90000,0.35%,1952404 +2021-11-18,300.04000,301.78000,294.00000,299.09000,299.09000,-0.60%,2787798 +2021-11-19,287.51000,297.50000,279.81000,286.60000,286.60000,-4.18%,6700505 +2021-11-22,285.51000,286.71000,274.36000,274.75000,274.75000,-4.13%,2941734 +2021-11-23,273.57000,280.78500,268.63000,274.28000,274.28000,-0.17%,2292599 +2021-11-24,270.51000,278.52000,268.36500,277.88000,277.88000,1.31%,1630993 +2021-11-26,276.50000,282.66000,276.01000,277.55000,277.55000,-0.12%,1516854 +2021-11-29,280.33000,284.82000,277.13000,281.59000,281.59000,1.46%,1262746 +2021-11-30,282.94000,284.25000,272.94000,274.23000,274.23000,-2.61%,1980642 +2021-12-01,275.80800,276.92000,260.07000,260.86000,260.86000,-4.88%,2562698 +2021-12-02,260.25000,268.37000,260.00000,266.66000,266.66000,2.22%,1900511 +2021-12-03,267.68000,269.97500,259.87000,266.99000,266.99000,0.12%,2474194 +2021-12-06,266.02000,269.46000,258.22000,269.09000,269.09000,0.79%,1989456 +2021-12-07,272.00000,283.15000,271.67000,280.24000,280.24000,4.14%,1776437 +2021-12-08,281.73000,284.39000,275.49000,282.30000,282.30000,0.74%,964673 +2021-12-09,281.70000,285.58000,276.71000,279.35000,279.35000,-1.04%,1371703 +2021-12-10,280.46000,284.61000,277.42000,279.68000,279.68000,0.12%,1281497 +2021-12-13,279.56000,283.67000,278.57500,280.92000,280.92000,0.44%,1133553 +2021-12-14,276.36000,277.91000,267.83000,273.35000,273.35000,-2.69%,1726276 +2021-12-15,273.46000,280.45000,268.09000,279.22000,279.22000,2.15%,1736408 +2021-12-16,277.33000,278.36500,269.26000,272.23000,272.23000,-2.50%,1206784 +2021-12-17,267.07600,275.47000,265.29000,273.88000,273.88000,0.61%,2205596 +2021-12-20,268.20000,272.56000,266.34000,269.70000,269.70000,-1.53%,1023814 +2021-12-21,269.64000,279.55000,267.00000,278.86000,278.86000,3.40%,1418865 +2021-12-22,278.86000,280.65000,275.84000,277.88000,277.88000,-0.35%,1012646 +2021-12-23,278.97000,279.99000,274.73000,278.05000,278.05000,0.06%,796291 +2021-12-27,278.36000,280.91000,276.34500,279.35000,279.35000,0.47%,1055502 +2021-12-28,280.73000,280.73000,274.73000,275.80000,275.80000,-1.27%,859253 +2021-12-29,275.40000,276.12000,271.68000,275.75000,275.75000,-0.02%,757385 +2021-12-30,277.56000,279.57000,276.30000,276.50000,276.50000,0.27%,1535436 +2021-12-31,275.52000,277.29000,272.80000,273.18000,273.18000,-1.20%,748656 +2022-01-03,271.96000,272.49500,261.07000,263.72000,263.72000,-3.46%,2839547 +2022-01-04,263.72000,263.95000,245.02000,253.06000,253.06000,-4.04%,5095004 +2022-01-05,250.47000,257.38000,246.01000,248.26000,248.26000,-1.90%,2955276 +2022-01-06,246.45000,256.50000,245.19000,250.63000,250.63000,0.95%,2943917 +2022-01-07,250.31000,256.49000,246.03000,250.24000,250.24000,-0.16%,1176111 +2022-01-10,245.27000,252.38000,241.72000,252.31000,252.31000,0.83%,2077424 +2022-01-11,250.10000,256.55000,248.37000,255.72000,255.72000,1.35%,2399465 +2022-01-12,256.98000,261.89000,255.88000,257.96000,257.96000,0.88%,1876472 +2022-01-13,258.44000,260.60000,248.87000,249.41000,249.41000,-3.31%,1772973 +2022-01-14,249.83000,255.07000,248.10000,254.31000,254.31000,1.96%,2200646 +2022-01-18,246.71000,252.69000,243.95000,245.86000,245.86000,-3.32%,2291764 +2022-01-19,246.78000,255.17000,246.10000,249.46000,249.46000,1.46%,1390051 +2022-01-20,255.42000,260.46000,251.25000,251.77000,251.77000,0.93%,1817308 +2022-01-21,251.06000,253.14000,244.39000,245.69000,245.69000,-2.41%,1953041 +2022-01-24,240.86000,248.03000,233.31000,247.63000,247.63000,0.79%,2865404 +2022-01-25,241.55000,248.00000,235.12000,236.11000,236.11000,-4.65%,2640474 +2022-01-26,240.53500,241.39000,223.61500,225.04000,225.04000,-4.69%,4879540 +2022-01-27,229.53000,235.50000,225.73000,226.18000,226.18000,0.51%,2157962 +2022-01-28,226.55000,238.74000,223.52000,238.18000,238.18000,5.31%,2441676 +2022-01-31,239.45000,253.32000,238.35000,253.01000,253.01000,6.23%,3089939 +2022-02-01,256.96000,257.00000,246.95000,252.74000,252.74000,-0.11%,1916803 +2022-02-02,252.75000,252.89000,239.95000,242.85000,242.85000,-3.91%,3112156 +2022-02-03,237.64000,239.32000,231.39000,233.02000,233.02000,-4.05%,2795271 +2022-02-04,234.22000,240.23000,231.88000,236.79000,236.79000,1.62%,1737992 +2022-02-07,237.50000,242.82000,235.66000,236.45000,236.45000,-0.14%,1551522 +2022-02-08,234.51000,239.69500,232.01000,238.51000,238.51000,0.87%,1543870 +2022-02-09,243.73000,246.34000,240.99000,243.45000,243.45000,2.07%,1694437 +2022-02-10,237.04000,243.66000,236.10000,239.64000,239.64000,-1.57%,1385487 +2022-02-11,240.64000,243.87000,231.86000,232.77000,232.77000,-2.87%,1407668 +2022-02-14,232.44000,236.19500,230.35000,232.98000,232.98000,0.09%,1731822 +2022-02-15,237.69000,238.62000,231.35000,235.46000,235.46000,1.06%,1828956 +2022-02-16,232.18000,235.00000,226.00000,228.31000,228.31000,-3.04%,2450289 +2022-02-17,226.63000,226.94000,216.54000,216.71000,216.71000,-5.08%,2740239 +2022-02-18,215.78400,218.34000,212.23000,214.47000,214.47000,-1.03%,2326660 +2022-02-22,214.38000,225.69000,213.00000,218.09000,218.09000,1.69%,3609944 +2022-02-23,219.18000,222.08000,212.69000,213.01000,213.01000,-2.33%,1860490 +2022-02-24,206.56000,223.09500,205.90000,222.36000,222.36000,4.39%,2631024 +2022-02-25,220.24000,225.37500,219.08000,225.23000,225.23000,1.29%,2647033 +2022-02-28,225.54000,231.73000,223.66000,229.05000,229.05000,1.70%,3994364 +2022-03-01,245.98000,249.88000,237.72000,240.33000,240.33000,4.92%,6644199 +2022-03-02,239.24000,249.91000,235.60000,248.39000,248.39000,3.35%,4024523 +2022-03-03,250.00000,250.00000,241.77000,245.37000,245.37000,-1.22%,2213408 +2022-03-04,245.74000,248.50000,237.64000,240.21000,240.21000,-2.10%,2640109 +2022-03-07,240.84000,242.05000,223.15500,224.41000,224.41000,-6.58%,4147196 +2022-03-08,220.75000,226.56000,215.76000,219.90000,219.90000,-2.01%,3011076 +2022-03-09,224.77000,235.43000,223.83000,233.53000,233.53000,6.20%,2392043 +2022-03-10,228.29000,232.06000,226.62000,228.45000,228.45000,-2.18%,1478994 +2022-03-11,231.38000,232.29000,224.69000,224.91000,224.91000,-1.55%,1789032 +2022-03-14,224.50000,229.22000,218.90000,220.91000,220.91000,-1.78%,1827697 +2022-03-15,222.12000,222.85000,217.15000,221.42000,221.42000,0.23%,2180454 +2022-03-16,223.75000,228.26000,219.34000,227.47000,227.47000,2.73%,2150372 +2022-03-17,227.03000,237.65000,226.03000,235.30000,235.30000,3.44%,2327310 +2022-03-18,234.39000,245.15000,232.55500,243.60000,243.60000,3.53%,2741137 +2022-03-21,241.43000,244.73000,239.90000,242.84000,242.84000,-0.31%,1763219 +2022-03-22,242.62000,248.27000,241.00000,244.15000,244.15000,0.54%,1982986 +2022-03-23,241.85000,242.44000,236.20500,236.78000,236.78000,-3.02%,2922259 +2022-03-24,238.26000,241.73000,233.00000,241.23000,241.23000,1.88%,2572171 +2022-03-25,243.57000,244.00000,234.80000,238.09000,238.09000,-1.30%,2352675 +2022-03-28,237.37000,246.17500,237.37000,244.23000,244.23000,2.58%,2325829 +2022-03-29,247.95000,248.92000,245.06000,246.26000,246.26000,0.83%,2317010 +2022-03-30,245.00000,246.40000,240.24000,241.56000,241.56000,-1.91%,1150498 +2022-03-31,242.86000,242.86000,238.40000,239.46000,239.46000,-0.87%,1727973 +2022-04-01,237.34500,242.17000,235.45000,237.93000,237.93000,-0.64%,2389257 +2022-04-04,238.24000,245.83000,237.48000,243.00000,243.00000,2.13%,1883545 +2022-04-05,243.59000,244.20000,237.50000,239.72000,239.72000,-1.35%,1966927 +2022-04-06,234.06000,234.58000,228.60000,230.14000,230.14000,-4.00%,1831388 +2022-04-07,228.96000,235.16000,228.96000,233.25000,233.25000,1.35%,1171676 +2022-04-08,232.76000,233.20000,228.24000,228.77000,228.77000,-1.92%,1271706 +2022-04-11,225.02000,229.19000,223.41000,227.21000,227.21000,-0.68%,1587124 +2022-04-12,231.20000,233.84000,225.45000,225.97000,225.97000,-0.55%,1403493 +2022-04-13,225.81000,230.94000,225.35000,228.66000,228.66000,1.19%,1178514 +2022-04-14,229.00000,229.26000,224.01000,224.67000,224.67000,-1.74%,1401300 +2022-04-18,220.99000,222.00000,214.57000,219.50000,219.50000,-2.30%,2983659 +2022-04-19,219.33000,225.60000,216.56000,224.62000,224.62000,2.33%,1851899 +2022-04-20,226.74000,226.74000,219.58000,220.14000,220.14000,-1.99%,1064826 +2022-04-21,220.86000,224.21000,210.39000,212.45000,212.45000,-3.49%,1680683 +2022-04-22,212.44000,214.38000,205.55200,206.13000,206.13000,-2.97%,1696664 +2022-04-25,204.43000,210.00000,204.28000,209.13000,209.13000,1.46%,1363969 +2022-04-26,207.76000,208.20000,200.67000,201.90000,201.90000,-3.46%,2885771 +2022-04-27,202.34000,209.45500,202.34000,206.72000,206.72000,2.39%,2236971 +2022-04-28,210.18500,217.45000,209.32000,215.46000,215.46000,4.23%,2194864 +2022-04-29,213.28300,217.30000,205.94000,206.70000,206.70000,-4.07%,2213200 +2022-05-02,205.78000,209.37000,203.14000,208.41000,208.41000,0.83%,1761813 +2022-05-03,207.73000,209.06000,200.08000,201.30000,201.30000,-3.41%,2852612 +2022-05-04,201.95000,208.82000,193.59000,207.76000,207.76000,3.21%,2743192 +2022-05-05,204.74000,205.38000,193.15500,195.82000,195.82000,-5.75%,2574284 +2022-05-06,193.42000,195.30000,185.56000,189.46000,189.46000,-3.25%,1999107 +2022-05-09,185.16000,185.24000,175.07000,176.21000,176.21000,-6.99%,6349215 +2022-05-10,181.80000,185.52000,176.18000,183.67000,183.67000,4.23%,4271138 +2022-05-11,179.62000,186.81000,172.45000,173.14000,173.14000,-5.73%,3500267 +2022-05-12,171.71000,178.26000,168.90000,171.92000,171.92000,-0.70%,3450754 +2022-05-13,175.34000,184.07000,174.95000,182.29000,182.29000,6.03%,3815404 +2022-05-16,179.44000,182.62000,174.64000,176.06000,176.06000,-3.42%,2165249 +2022-05-17,173.58000,176.68000,169.00000,173.34000,173.34000,-1.54%,4586247 +2022-05-18,170.99000,172.28000,161.62000,162.95000,162.95000,-5.99%,4067938 +2022-05-19,163.46000,167.44000,161.83000,164.52000,164.52000,0.96%,3725759 +2022-05-20,168.60000,170.40000,161.04000,165.99000,165.99000,0.89%,2793046 +2022-05-23,167.00000,167.17000,162.70000,165.79000,165.79000,-0.12%,2649576 +2022-05-24,162.98000,164.09000,157.49000,158.77000,158.77000,-4.23%,4155747 +2022-05-25,159.49000,165.95000,158.03000,164.51000,164.51000,3.62%,3028572 +2022-05-26,164.53000,169.96000,160.68000,168.15000,168.15000,2.21%,4929604 +2022-05-27,156.37000,159.96000,149.05500,158.79000,158.79000,-5.57%,13368437 +2022-05-31,158.35000,158.69000,153.50000,156.30000,156.30000,-1.57%,6663533 +2022-06-01,158.01000,162.27000,155.00000,156.56000,156.56000,0.17%,4465432 +2022-06-02,155.70000,169.90000,155.37000,169.44000,169.44000,8.23%,4552908 +2022-06-03,166.55000,168.22000,162.00000,162.13000,162.13000,-4.31%,3478437 +2022-06-06,165.66000,165.82000,158.81000,158.86000,158.86000,-2.02%,2116915 +2022-06-07,156.36000,160.99000,156.36000,159.25000,159.25000,0.25%,2179806 +2022-06-08,159.25000,161.27000,158.57000,160.04000,160.04000,0.50%,1560848 +2022-06-09,158.58000,159.50500,153.80000,153.83000,153.83000,-3.88%,1725062 +2022-06-10,151.09000,152.00000,146.55000,149.28000,149.28000,-2.96%,3265480 +2022-06-13,145.15000,146.92000,140.84000,142.23000,142.23000,-4.72%,3818775 +2022-06-14,144.18000,146.01500,138.73000,139.38000,139.38000,-2.00%,3559139 +2022-06-15,142.81000,145.41500,139.69000,142.81000,142.81000,2.46%,4177987 +2022-06-16,139.10000,140.75000,136.27000,136.86000,136.86000,-4.17%,2688988 +2022-06-17,136.91000,141.95000,136.74000,139.38000,139.38000,1.84%,4483764 +2022-06-21,141.83000,143.69000,138.44000,138.60000,138.60000,-0.56%,2535178 +2022-06-22,136.55000,139.53000,135.05000,136.59000,136.59000,-1.45%,6231542 +2022-06-23,137.84000,142.61000,134.53000,142.19000,142.19000,4.10%,4968724 +2022-06-24,145.13000,152.12000,144.51000,152.05000,152.05000,6.93%,4717972 +2022-06-27,152.29000,153.08000,147.51000,148.05000,148.05000,-2.63%,4140569 +2022-06-28,148.44000,149.93000,143.96000,144.25000,144.25000,-2.57%,3280210 +2022-06-29,144.52000,148.04500,143.04900,146.31000,146.31000,1.43%,2239693 +2022-06-30,143.32000,143.95500,138.05000,139.58000,139.58000,-4.60%,3419346 +2022-07-01,140.30700,143.28000,137.50000,142.35000,142.35000,1.98%,1677374 +2022-07-05,138.54000,146.52000,138.54000,146.37000,146.37000,2.82%,2313281 +2022-07-06,147.57000,147.57000,143.61000,145.94000,145.94000,-0.29%,2299087 +2022-07-07,145.70000,148.52500,145.55000,147.60000,147.60000,1.14%,3103557 +2022-07-08,145.04000,148.23000,144.14000,148.01000,148.01000,0.28%,1763028 +2022-07-11,146.48000,147.28000,144.01000,145.54000,145.54000,-1.67%,1636267 +2022-07-12,144.59500,147.48000,137.45000,137.78000,137.78000,-5.33%,3910571 +2022-07-13,134.27500,140.47900,134.10000,140.05000,140.05000,1.65%,2878640 +2022-07-14,139.81000,140.67500,137.38000,137.92000,137.92000,-1.52%,2083441 +2022-07-15,138.95000,140.74000,136.00000,140.71000,140.71000,2.02%,2764176 +2022-07-18,142.74000,143.39000,138.61000,138.74000,138.74000,-1.40%,2246923 +2022-07-19,141.42000,143.03000,138.47000,141.84000,141.84000,2.23%,2312387 +2022-07-20,143.18000,147.67000,142.00000,147.30000,147.30000,3.85%,2039591 +2022-07-21,146.75000,149.83000,145.43000,149.78000,149.78000,1.68%,1674980 +2022-07-22,149.95000,152.33000,145.93000,148.00000,148.00000,-1.19%,1500868 +2022-07-25,148.33000,148.33000,144.55000,145.44000,145.44000,-1.73%,1623980 +2022-07-26,145.26000,145.26000,140.42500,140.91000,140.91000,-3.11%,2241950 +2022-07-27,144.92000,150.46000,143.12000,150.10000,150.10000,6.52%,2895630 +2022-07-28,149.00000,153.50000,147.47000,152.81000,152.81000,1.81%,3186939 +2022-07-29,153.50000,155.85000,150.44000,155.10000,155.10000,1.50%,2664939 +2022-08-01,152.97000,156.19000,151.70000,155.58000,155.58000,0.31%,1629543 +2022-08-02,153.44000,157.61000,153.38000,155.06000,155.06000,-0.33%,1267182 +2022-08-03,157.42000,160.58000,156.05000,160.36000,160.36000,3.42%,2434286 +2022-08-04,158.96000,162.60000,158.12000,162.54000,162.54000,1.36%,1666302 +2022-08-05,158.69000,163.26000,158.00000,161.71000,161.71000,-0.51%,1812627 +2022-08-08,161.63000,169.22000,161.35000,166.80000,166.80000,3.15%,3078443 +2022-08-09,164.88000,166.56000,163.28000,166.43000,166.43000,-0.22%,2111053 +2022-08-10,171.68000,173.05000,169.74000,171.33000,171.33000,2.94%,2429075 +2022-08-11,172.30000,172.72000,165.13000,166.08000,166.08000,-3.06%,2465971 +2022-08-12,169.27000,176.38000,168.69000,176.23000,176.23000,6.11%,3728801 +2022-08-15,175.48000,179.83000,175.20000,179.55000,179.55000,1.88%,2583931 +2022-08-16,176.70000,178.78000,175.89000,177.79000,177.79000,-0.98%,2068072 +2022-08-17,175.00000,176.92000,173.79500,175.89000,175.89000,-1.07%,2005829 +2022-08-18,175.02000,176.00000,172.13000,173.13000,173.13000,-1.57%,2040000 +2022-08-19,169.61000,170.01000,166.03000,168.18000,168.18000,-2.86%,2222169 +2022-08-22,165.94000,165.94000,160.09000,160.85000,160.85000,-4.36%,2856265 +2022-08-23,161.00000,161.42000,156.79000,157.66000,157.66000,-1.98%,3311845 +2022-08-24,158.36000,161.77000,157.37000,160.38000,160.38000,1.73%,2699148 +2022-08-25,156.72000,162.58000,154.11000,162.36000,162.36000,1.23%,4339155 +2022-08-26,176.00000,178.56000,165.52000,166.46000,166.46000,2.53%,9891030 +2022-08-29,164.14000,169.14000,160.76000,160.89000,160.89000,-3.35%,4051356 +2022-08-30,162.94000,165.27000,160.03000,164.27000,164.27000,2.10%,3332492 +2022-08-31,166.71000,167.92000,162.90000,164.56000,164.56000,0.18%,3452849 +2022-09-01,162.42000,163.06000,157.50000,161.09000,161.09000,-2.11%,3612837 +2022-09-02,163.10000,164.24000,157.43000,158.54000,158.54000,-1.58%,2381680 +2022-09-06,158.12000,160.06000,155.82000,159.90000,159.90000,0.86%,2333353 +2022-09-07,159.85000,166.17000,159.49000,165.77000,165.77000,3.67%,2537846 +2022-09-08,165.06000,169.45000,164.13000,167.58000,167.58000,1.09%,2332431 +2022-09-09,168.52000,171.29000,168.00000,169.96000,169.96000,1.42%,2040242 +2022-09-12,170.98000,172.98000,169.19000,169.75000,169.75000,-0.12%,2905344 +2022-09-13,162.13000,164.09000,159.83000,160.11000,160.11000,-5.68%,3312226 +2022-09-14,161.69000,163.67000,159.09500,160.13000,160.13000,0.01%,2426771 +2022-09-15,158.57000,160.78000,154.14000,154.33000,154.33000,-3.62%,3345198 +2022-09-16,151.39000,156.49000,149.39000,152.29000,152.29000,-1.32%,5787768 +2022-09-19,151.60000,155.03000,150.88100,155.00000,155.00000,1.78%,2009969 +2022-09-20,152.72000,154.64000,151.58000,152.65000,152.65000,-1.52%,2370704 +2022-09-21,153.41000,157.82000,150.92000,150.98000,150.98000,-1.09%,2543761 +2022-09-22,150.12000,152.21000,148.85000,150.49000,150.49000,-0.32%,2477036 +2022-09-23,149.50000,151.38000,146.79000,151.24000,151.24000,0.50%,3214866 +2022-09-26,151.20000,153.83000,146.92000,146.97000,146.97000,-2.82%,2269674 +2022-09-27,149.54000,150.83000,146.54000,149.18000,149.18000,1.50%,2154934 +2022-09-28,149.76000,157.67000,149.34000,156.85000,156.85000,5.14%,4052602 +2022-09-29,155.36000,156.51000,152.13000,156.26000,156.26000,-0.38%,2391648 +2022-09-30,156.31000,158.41000,152.08000,152.22000,152.22000,-2.59%,1878132 +2022-10-03,152.68000,155.71000,151.31000,154.25000,154.25000,1.33%,1723540 +2022-10-04,157.31000,160.25000,157.31000,159.00000,159.00000,3.08%,1748478 +2022-10-05,156.51000,160.52000,155.48000,159.45000,159.45000,0.28%,1257863 +2022-10-06,159.31000,162.44000,158.03000,159.50000,159.50000,0.03%,1554677 +2022-10-07,155.79000,157.18500,151.71000,152.88000,152.88000,-4.15%,1537701 +2022-10-10,153.53000,153.53000,146.62500,147.83000,147.83000,-3.30%,1029540 +2022-10-11,147.00000,147.70000,141.55000,142.70000,142.70000,-3.47%,2096974 +2022-10-12,142.35000,144.20000,139.96000,143.93000,143.93000,0.86%,2040571 +2022-10-13,138.30000,143.56500,135.63000,142.71000,142.71000,-0.85%,2556490 +2022-10-14,145.22000,147.24000,139.39000,139.59000,139.59000,-2.19%,2141378 +2022-10-17,143.20000,149.57000,142.67000,148.94000,148.94000,6.70%,3386993 +2022-10-18,152.81000,156.62000,151.06000,152.61000,152.61000,2.46%,2225111 +2022-10-19,150.79500,151.42000,145.50000,146.50000,146.50000,-4.00%,1548343 +2022-10-20,145.37000,149.43000,144.24000,145.42000,145.42000,-0.74%,1816912 +2022-10-21,144.72500,149.73000,142.63000,149.48000,149.48000,2.79%,1431699 +2022-10-24,149.42000,149.48000,143.51000,147.95000,147.95000,-1.02%,1505751 +2022-10-25,150.16000,157.08000,149.68000,156.18000,156.18000,5.56%,2379949 +2022-10-26,152.06000,158.02000,151.85000,154.73000,154.73000,-0.93%,2753743 +2022-10-27,158.37000,162.77000,154.91000,155.24000,155.24000,0.33%,2241194 +2022-10-28,154.12000,157.98000,152.53000,157.65000,157.65000,1.55%,1502616 +2022-10-31,157.75000,158.65000,155.43000,155.82000,155.82000,-1.16%,1221981 +2022-11-01,158.48000,158.94500,151.52000,151.60000,151.60000,-2.71%,1430459 +2022-11-02,152.29000,152.29000,143.41000,143.51000,143.51000,-5.34%,2190536 +2022-11-03,141.19000,144.28000,139.89000,140.22000,140.22000,-2.29%,2572425 +2022-11-04,140.71000,141.27000,128.72000,132.63000,132.63000,-5.41%,5266392 +2022-11-07,135.42000,137.63000,130.35000,136.52000,136.52000,2.93%,3038452 +2022-11-08,136.82000,142.70000,134.72000,140.18000,140.18000,2.68%,2072164 +2022-11-09,140.06000,140.06000,134.14000,134.95000,134.95000,-3.73%,1913635 +2022-11-10,145.00000,155.43000,144.82000,153.13000,153.13000,13.47%,4396390 +2022-11-11,153.12000,159.29000,150.86000,156.95000,156.95000,2.49%,2680204 +2022-11-14,155.77000,155.94000,151.94000,153.38000,153.38000,-2.27%,2032870 +2022-11-15,159.41000,162.50500,158.36000,160.74000,160.74000,4.80%,2803874 +2022-11-16,159.45000,159.82500,153.24000,155.39000,155.39000,-3.33%,1582657 +2022-11-17,150.48000,151.57000,147.69000,148.81000,148.81000,-4.23%,1849319 +2022-11-18,152.19000,152.48000,145.30000,146.74000,146.74000,-1.39%,1650736 +2022-11-21,142.00000,145.64000,141.72000,143.20000,143.20000,-2.41%,1808956 +2022-11-22,143.53000,146.41000,141.22000,146.29000,146.29000,2.16%,1289228 +2022-11-23,143.90000,151.85000,143.70000,149.34000,149.34000,2.08%,1518664 +2022-11-25,147.84000,149.74000,147.40000,148.98000,148.98000,-0.24%,768302 +2022-11-28,148.44000,150.59000,144.62000,145.25000,145.25000,-2.50%,3135471 +2022-11-29,145.25000,145.82000,142.13000,143.30000,143.30000,-1.34%,3350756 +2022-11-30,157.89000,167.93000,155.50000,167.90000,167.90000,17.17%,8712553 +2022-12-01,165.61000,170.93000,165.00000,169.48000,169.48000,0.94%,3329374 +2022-12-02,166.03000,171.27500,164.41000,170.99000,170.99000,0.89%,2552957 +2022-12-05,169.99000,170.52000,163.24500,164.61000,164.61000,-3.73%,2480030 +2022-12-06,165.32000,165.32000,159.90000,161.36000,161.36000,-1.97%,2061454 +2022-12-07,162.09000,165.28000,161.63500,164.72000,164.72000,2.08%,2057302 +2022-12-08,165.61000,170.77000,163.71000,169.33000,169.33000,2.80%,2222058 +2022-12-09,169.20000,172.94000,167.78000,169.60000,169.60000,0.16%,1647686 +2022-12-12,170.26000,173.32500,169.53000,172.73000,172.73000,1.85%,2179052 +2022-12-13,182.80000,184.50000,175.39000,177.33000,177.33000,2.66%,2998599 +2022-12-14,176.53000,182.11000,176.34000,179.29000,179.29000,1.11%,2945395 +2022-12-15,175.76000,178.19000,174.15000,175.42000,175.42000,-2.16%,2349141 +2022-12-16,174.47000,176.25000,172.94000,175.22000,175.22000,-0.11%,2142116 +2022-12-19,174.19000,175.40000,168.60000,170.04000,170.04000,-2.96%,2169118 +2022-12-20,169.03000,173.02000,168.15000,172.09000,172.09000,1.21%,1751625 +2022-12-21,169.86000,172.42000,168.12500,170.08000,170.08000,-1.17%,2541524 +2022-12-22,167.99000,168.53000,161.83000,165.61000,165.61000,-2.63%,2017095 +2022-12-23,164.56000,165.45000,162.29000,164.64000,164.64000,-0.59%,1130082 +2022-12-27,163.65000,164.51500,160.60000,163.40000,163.40000,-0.75%,745429 +2022-12-28,163.34000,165.00000,162.55000,162.99000,162.99000,-0.25%,975408 +2022-12-29,163.98000,168.77000,163.26000,167.79000,167.79000,2.94%,2339886 +2022-12-30,164.28000,167.40000,164.27000,167.33000,167.33000,-0.27%,1128299 +2023-01-03,170.70000,173.87000,167.04000,169.35000,169.35000,1.21%,2094089 +2023-01-04,171.31000,173.16000,168.99000,171.22000,171.22000,1.10%,1660219 +2023-01-05,167.52000,167.52000,157.85000,160.19000,160.19000,-6.44%,3003886 +2023-01-06,163.20000,164.73000,157.95700,161.14000,161.14000,0.59%,1910353 +2023-01-09,162.20000,167.10000,162.20000,162.93000,162.93000,1.11%,1727583 +2023-01-10,161.09000,163.72000,158.94000,160.21000,160.21000,-1.67%,1824857 +2023-01-11,160.38000,164.41000,159.00000,163.92000,163.92000,2.32%,1915507 +2023-01-12,163.58000,164.58000,158.74000,163.59000,163.59000,-0.20%,2119362 +2023-01-13,163.02000,167.99000,162.61000,167.15000,167.15000,2.18%,2042093 +2023-01-17,163.49000,168.67500,162.74000,166.69000,166.69000,-0.28%,2655247 +2023-01-18,167.95000,170.17000,164.14000,164.29000,164.29000,-1.44%,1867877 +2023-01-19,163.50000,169.00000,163.49500,167.54000,167.54000,1.98%,1994497 +2023-01-20,168.70000,174.39000,167.97000,173.40000,173.40000,3.50%,2980492 +2023-01-23,171.26000,176.54000,171.08000,176.43000,176.43000,1.75%,2013294 +2023-01-24,175.70000,176.86000,172.28000,172.53000,172.53000,-2.21%,1460152 +2023-01-25,168.53000,174.85000,167.50000,174.44000,174.44000,1.11%,1198116 +2023-01-26,177.27000,179.65000,175.96500,178.88000,178.88000,2.55%,1693427 +2023-01-27,177.09000,179.74000,176.53000,177.66000,177.66000,-0.68%,1189779 +2023-01-30,175.21000,177.36000,173.29000,176.48000,176.48000,-0.66%,1674456 +2023-01-31,177.70000,181.51000,176.90000,181.43000,181.43000,2.80%,1971513 +2023-02-01,180.58000,187.19000,177.78000,185.32500,185.32500,2.15%,2396497 +2023-02-02,189.48000,192.82000,189.15000,190.98000,190.98000,3.05%,2662522 +2023-02-03,186.30000,189.71000,184.29000,185.85000,185.85000,-2.69%,2001700 +2023-02-06,182.83000,185.64000,181.77000,183.73000,183.73000,-1.14%,1790151 +2023-02-07,184.24000,193.01000,183.39000,191.75000,191.75000,4.37%,3146804 +2023-02-08,191.34000,192.05000,187.43000,188.73000,188.73000,-1.57%,1776309 +2023-02-09,192.23000,193.64000,189.52000,189.77000,189.77000,0.55%,2367317 +2023-02-10,186.81000,189.43000,184.31000,186.85000,186.85000,-1.54%,1556293 +2023-02-13,187.84000,188.59000,184.83500,188.25000,188.25000,0.75%,1491962 +2023-02-14,187.23000,192.85000,186.16000,189.54000,189.54000,0.69%,1001890 +2023-02-15,188.94000,191.15000,188.00000,190.93000,190.93000,0.73%,1303845 +2023-02-16,186.13000,190.76000,185.07000,187.75000,187.75000,-1.67%,1309677 +2023-02-17,186.63000,186.98000,183.03000,185.80000,185.80000,-1.04%,1054114 +2023-02-21,184.00000,184.52000,181.56000,181.92000,181.92000,-2.09%,1515553 +2023-02-22,184.83000,187.35000,183.87000,184.37000,184.37000,1.35%,1442594 +2023-02-23,186.81000,188.59000,183.44500,187.21000,187.21000,1.54%,1643526 +2023-02-24,183.99000,185.33000,181.49000,183.13000,183.13000,-2.18%,2552019 +2023-02-27,185.81000,186.87000,182.56000,184.93000,184.93000,0.98%,4072553 +2023-02-28,182.00000,188.77000,181.70000,185.47000,185.47000,0.29%,4882926 +2023-03-01,185.64000,188.86000,183.68000,184.12000,184.12000,-0.73%,2652451 +2023-03-02,184.29000,188.46000,182.72000,188.17000,188.17000,2.20%,2069206 +2023-03-03,188.95000,191.73000,188.90000,191.55000,191.55000,1.80%,2304204 +2023-03-06,191.00000,192.67000,188.53000,188.82000,188.82000,-1.43%,1703814 +2023-03-07,189.09000,190.75000,185.95000,186.64000,186.64000,-1.15%,1728902 +2023-03-08,187.03000,187.27500,182.86000,183.49000,183.49000,-1.69%,1969843 +2023-03-09,184.18000,186.48000,180.76000,181.47000,181.47000,-1.10%,1595991 +2023-03-10,180.84000,182.00500,176.22000,178.27000,178.27000,-1.76%,2182443 +2023-03-13,176.51000,181.90000,174.06000,181.25000,181.25000,1.67%,2066209 +2023-03-14,183.11000,184.93500,181.27500,183.41000,183.41000,1.19%,1697653 +2023-03-15,182.21000,184.72000,180.72000,184.36000,184.36000,0.52%,1450932 +2023-03-16,184.86000,191.99000,184.24000,191.72000,191.72000,3.99%,2287984 +2023-03-17,191.72000,192.70000,188.10000,188.77000,188.77000,-1.54%,2719816 +2023-03-20,188.75000,190.70000,186.72000,190.64000,190.64000,0.99%,2279761 +2023-03-21,191.65000,192.25000,188.40000,190.70000,190.70000,0.03%,1912233 +2023-03-22,190.25000,190.25000,184.22000,184.29000,184.29000,-3.36%,1843322 +2023-03-23,187.70000,190.83000,186.84000,188.04000,188.04000,2.03%,1542843 +2023-03-24,187.12000,191.44000,186.26000,190.43000,190.43000,1.27%,1335040 +2023-03-27,190.52000,191.16000,185.82000,188.15000,188.15000,-1.20%,1676778 +2023-03-28,188.30000,191.15000,187.62000,189.68000,189.68000,0.81%,1651229 +2023-03-29,191.71000,198.33000,190.74000,198.25000,198.25000,4.52%,2983718 +2023-03-30,200.00000,201.83000,199.09000,200.05000,200.05000,0.91%,1840312 +2023-03-31,201.00000,206.68000,200.22000,206.54000,206.54000,3.24%,2578634 +2023-04-03,203.29000,204.99000,201.77000,204.37000,204.37000,-1.05%,1749910 +2023-04-04,204.67000,205.98000,202.18000,202.60000,202.60000,-0.87%,1193728 +2023-04-05,200.53000,200.65000,193.95700,197.87000,197.87000,-2.33%,3367948 +2023-04-06,194.95000,197.45000,188.64000,196.81000,196.81000,-0.54%,2373899 +2023-04-10,195.18000,197.35000,194.07000,196.94000,196.94000,0.07%,1254189 +2023-04-11,195.99000,196.98000,192.63500,195.98000,195.98000,-0.49%,1495981 +2023-04-12,194.92000,195.00000,188.28000,191.74000,191.74000,-2.16%,3435829 +2023-04-13,193.33000,195.58000,192.84000,194.85000,194.85000,1.62%,1822941 +2023-04-14,191.89000,194.93600,191.48000,194.04000,194.04000,-0.42%,1468654 +2023-04-17,194.65000,196.17000,193.28500,195.62000,195.62000,0.81%,985203 +2023-04-18,198.44000,198.44000,193.43000,193.54000,193.54000,-1.06%,1153894 +2023-04-19,192.00000,193.88500,190.91000,192.03000,192.03000,-0.78%,1374668 +2023-04-20,190.23000,192.69000,190.02000,191.05000,191.05000,-0.51%,1205212 +2023-04-21,191.76000,192.09000,190.19000,190.99000,190.99000,-0.03%,906174 +2023-04-24,192.00000,192.66000,188.59000,189.09000,189.09000,-0.99%,1475884 +2023-04-25,187.19000,187.19000,182.83000,182.88000,182.88000,-3.28%,2329071 +2023-04-26,185.84000,189.45000,184.20000,187.16000,187.16000,2.34%,1569524 +2023-04-27,188.45000,188.48000,183.87500,187.13000,187.13000,-0.02%,1463733 +2023-04-28,185.35000,186.93500,182.98000,186.14000,186.14000,-0.53%,1110371 +2023-05-01,185.51000,186.93000,184.78500,186.34000,186.34000,0.11%,1074661 +2023-05-02,187.89000,187.92000,182.96000,183.13000,183.13000,-1.72%,1883170 +2023-05-03,183.33000,186.50000,182.95000,183.32000,183.32000,0.10%,1317440 +2023-05-04,184.18000,184.82000,181.22000,181.92000,181.92000,-0.76%,1141839 +2023-05-05,182.34000,183.67000,180.21000,181.48000,181.48000,-0.24%,2650779 +2023-05-08,175.72000,180.37000,174.25000,179.60000,179.60000,-1.04%,2891327 +2023-05-09,180.35000,181.36000,177.65000,178.43000,178.43000,-0.65%,1690348 +2023-05-10,179.84000,180.86000,177.19000,179.40000,179.40000,0.54%,1652772 +2023-05-11,179.38000,179.38000,176.13500,178.32000,178.32000,-0.60%,1838236 +2023-05-12,176.27000,183.10000,174.70000,182.76000,182.76000,2.49%,2130946 +2023-05-15,182.25000,186.35000,181.75000,185.46000,185.46000,1.48%,1414927 +2023-05-16,184.00000,189.64000,184.00000,185.31000,185.31000,-0.08%,2076635 +2023-05-17,185.41000,188.78000,182.59000,188.22000,188.22000,1.57%,1626447 +2023-05-18,187.00000,195.82000,186.84000,195.75000,195.75000,4.00%,2041343 +2023-05-19,196.54000,196.67000,194.23000,195.71000,195.71000,-0.02%,1351557 +2023-05-22,197.02000,199.07000,195.99000,196.41000,196.41000,0.36%,1752166 +2023-05-23,194.16000,196.46000,192.41000,192.87000,192.87000,-1.80%,1525370 +2023-05-24,192.30000,197.12900,191.04000,196.19000,196.19000,1.72%,2241899 +2023-05-25,198.65000,198.67000,192.68400,196.41000,196.41000,0.11%,5213015 +2023-05-26,214.78000,218.88000,211.14000,216.07000,216.07000,10.01%,6730650 +2023-05-30,217.37000,218.73000,208.96000,209.08000,209.08000,-3.24%,3549015 +2023-05-31,207.82000,213.27000,206.48000,211.99000,211.99000,1.39%,5557003 +2023-06-01,209.32000,217.15000,208.71000,215.31000,215.31000,1.57%,2534133 +2023-06-02,215.68000,217.67000,213.36000,213.50000,213.50000,-0.84%,2036384 +2023-06-05,212.00000,214.10000,210.64000,213.48000,213.48000,-0.01%,1390308 +2023-06-06,213.84000,216.63000,213.21900,215.00000,215.00000,0.71%,1404452 +2023-06-07,213.21000,214.56000,202.79000,203.44000,203.44000,-5.38%,2971623 +2023-06-08,203.14000,208.00000,201.42000,204.49000,204.49000,0.52%,2512777 +2023-06-09,205.00000,207.66000,201.76000,204.38000,204.38000,-0.05%,1884023 +2023-06-12,205.54000,209.83500,205.16000,209.65000,209.65000,2.58%,1861917 +2023-06-13,212.37000,214.57000,211.30000,214.06000,214.06000,2.10%,1798103 +2023-06-14,213.93000,217.99000,213.34500,217.31000,217.31000,1.52%,2030704 +2023-06-15,216.13000,224.74000,216.00000,224.31000,224.31000,3.22%,2551222 +2023-06-16,225.34000,226.05500,220.08000,222.40000,222.40000,-0.85%,3312332 +2023-06-20,220.39000,224.04000,219.19000,223.74000,223.74000,0.60%,1784475 +2023-06-21,225.16000,225.58500,218.25000,219.83000,219.83000,-1.75%,1837883 +2023-06-22,217.90000,221.20000,217.14000,221.00000,221.00000,0.53%,1342801 +2023-06-23,218.61000,222.47500,218.00000,222.25000,222.25000,0.57%,2800791 +2023-06-26,221.10000,224.13000,219.08500,219.94000,219.94000,-1.04%,2289562 +2023-06-27,220.52000,225.33000,220.52000,224.22000,224.22000,1.95%,1381162 +2023-06-28,227.33000,229.59000,222.57000,222.96000,222.96000,-0.56%,2117391 +2023-06-29,223.74000,227.99500,221.02000,227.12000,227.12000,1.87%,2445921 +2023-06-30,229.34000,230.62000,225.70000,225.89000,225.89000,-0.54%,1773421 +2023-07-03,225.58000,226.38000,223.47000,224.59000,224.59000,-0.58%,783050 +2023-07-05,220.98000,222.93000,220.00000,222.60000,222.60000,-0.89%,1689682 +2023-07-06,217.90000,220.29000,216.79000,219.30000,219.30000,-1.48%,1394697 +2023-07-07,218.63000,221.04000,217.37000,218.73000,218.73000,-0.26%,1526907 +2023-07-10,218.00000,225.23000,217.91000,222.40000,222.40000,1.68%,1589479 +2023-07-11,222.27000,223.66000,219.04000,221.71000,221.71000,-0.31%,1596937 +2023-07-12,223.87000,224.02500,218.33000,219.08000,219.08000,-1.19%,2496626 +2023-07-13,220.83000,221.40000,218.95000,219.78000,219.78000,0.32%,2289412 +2023-07-14,219.23000,224.16000,219.19000,223.91000,223.91000,1.88%,1649145 +2023-07-17,223.82000,230.42000,222.94000,228.25000,228.25000,1.94%,1888301 +2023-07-18,226.49000,229.46000,224.23000,228.35000,228.35000,0.04%,1840770 +2023-07-19,230.89000,234.80000,230.24000,231.68000,231.68000,1.46%,1854805 +2023-07-20,229.04000,231.11000,221.79000,222.32000,222.32000,-4.04%,2242215 +2023-07-21,223.58000,226.01000,222.82000,225.05000,225.05000,1.23%,3992988 +2023-07-24,224.14000,226.61000,221.20000,223.12000,223.12000,-0.86%,1339882 +2023-07-25,223.48000,228.65000,223.15000,227.40000,227.40000,1.92%,1257339 +2023-07-26,225.63000,232.00000,225.63000,230.05000,230.05000,1.17%,2614969 +2023-07-27,233.22000,234.82000,228.25500,229.80000,229.80000,-0.11%,2372742 +2023-07-28,231.82000,236.27000,231.75000,235.00000,235.00000,2.26%,1605489 +2023-07-31,235.15000,238.67000,234.71000,237.13000,237.13000,0.91%,1104144 +2023-08-01,235.84000,240.18000,233.51000,239.80000,239.80000,1.13%,1275527 +2023-08-02,236.02000,236.29000,226.03000,229.22000,229.22000,-4.41%,1630680 +2023-08-03,228.45000,230.60000,225.82000,229.34000,229.34000,0.05%,1283150 +2023-08-04,230.59000,233.45000,227.15000,230.12000,230.12000,0.34%,1263309 +2023-08-07,229.30000,233.73000,229.05000,233.55000,233.55000,1.49%,1373997 +2023-08-08,230.28000,230.57500,226.10000,227.54000,227.54000,-2.57%,1435768 +2023-08-09,227.75000,228.65000,224.00000,225.56000,225.56000,-0.87%,1275873 +2023-08-10,229.89000,230.97400,226.00000,227.87000,227.87000,1.02%,1030445 +2023-08-11,226.64000,229.69000,225.70000,226.46000,226.46000,-0.62%,770661 +2023-08-14,225.08000,229.78000,224.96000,228.11000,228.11000,0.73%,934951 +2023-08-15,226.48000,232.40000,226.36700,230.89000,230.89000,1.22%,1381393 +2023-08-16,231.78000,234.90000,230.21100,230.41000,230.41000,-0.21%,1429375 +2023-08-17,231.98000,232.04000,222.92000,224.06000,224.06000,-2.76%,1667285 +2023-08-18,220.23000,225.56000,218.44000,224.42000,224.42000,0.16%,1462326 +2023-08-21,224.85000,228.33500,224.49000,227.23000,227.23000,1.25%,1195376 +2023-08-22,228.00000,228.95500,225.72500,226.26000,226.26000,-0.43%,1377861 +2023-08-23,226.61000,231.77000,226.61000,230.22000,230.22000,1.75%,1328663 +2023-08-24,234.37000,235.69000,224.87000,224.87000,224.87000,-2.32%,3629739 +2023-08-25,228.38000,239.33000,226.08000,236.97000,236.97000,5.38%,5637110 +2023-08-28,237.33000,238.50000,234.76000,236.30000,236.30000,-0.28%,1879179 +2023-08-29,236.70000,241.82000,236.05000,241.67000,241.67000,2.27%,1848812 +2023-08-30,241.92000,244.93000,241.92000,243.14000,243.14000,0.61%,1644101 +2023-08-31,243.49000,245.60000,242.22200,244.50000,244.50000,0.56%,1982863 +2023-09-01,246.54000,249.26000,244.17500,248.49000,248.49000,1.63%,1070329 +2023-09-05,246.65000,247.75100,244.65000,247.21000,247.21000,-0.52%,1172537 +2023-09-06,245.68000,248.70000,245.48500,248.41000,248.41000,0.49%,1165724 +2023-09-07,247.76000,251.62500,246.74000,250.47000,250.47000,0.83%,1021713 +2023-09-08,249.95000,252.29000,249.01000,250.63000,250.63000,0.06%,1118226 +2023-09-11,249.82000,252.72000,248.06000,252.21000,252.21000,0.63%,1240794 +2023-09-12,250.30000,250.95100,246.83000,247.73000,247.73000,-1.78%,1242558 +2023-09-13,247.65000,249.82000,244.88000,245.19000,245.19000,-1.03%,1270417 +2023-09-14,246.15000,246.99000,242.32000,245.08000,245.08000,-0.04%,1119884 +2023-09-15,245.08000,245.08000,239.59000,240.86000,240.86000,-1.72%,2821793 +2023-09-18,240.39000,244.61000,239.90000,244.33000,244.33000,1.44%,1362397 +2023-09-19,242.53000,243.40000,240.18000,243.10000,243.10000,-0.50%,1168703 +2023-09-20,243.40000,244.14500,237.66000,237.80000,237.80000,-2.18%,1261224 +2023-09-21,235.30000,235.86000,229.71000,230.17000,230.17000,-3.21%,1746866 +2023-09-22,230.71000,232.34000,230.26000,230.82000,230.82000,0.28%,1162742 +2023-09-25,229.64000,232.15500,229.01000,231.59000,231.59000,0.33%,894224 +2023-09-26,230.90000,232.69900,228.56000,229.24000,229.24000,-1.01%,1217350 +2023-09-27,230.72000,233.84000,227.02000,230.81000,230.81000,0.68%,2338063 +2023-09-28,202.99000,215.00000,202.65000,211.22000,211.22000,-8.49%,9196317 +2023-09-29,214.95000,217.32000,213.64000,214.85000,214.85000,1.72%,4066759 +2023-10-02,214.85000,216.31000,212.00000,213.66000,213.66000,-0.55%,2168711 +2023-10-03,211.41000,214.85000,206.59000,207.30000,207.30000,-2.98%,2929723 +2023-10-04,208.70000,209.91000,206.40000,209.37000,209.37000,1.00%,1987097 +2023-10-05,208.01000,208.98000,203.39000,205.14000,205.14000,-2.02%,2444697 +2023-10-06,202.53000,214.81000,202.01000,213.63000,213.63000,4.14%,2208638 +2023-10-09,212.41000,218.43000,212.01000,217.75000,217.75000,1.93%,1486606 +2023-10-10,217.39000,222.30000,217.19000,220.92000,220.92000,1.46%,1702215 +2023-10-11,220.18000,222.68000,219.79000,222.00000,222.00000,0.49%,1360744 +2023-10-12,223.49000,223.49000,214.01000,215.75000,215.75000,-2.82%,1528349 +2023-10-13,216.77000,217.86000,213.94000,214.89000,214.89000,-0.40%,1206498 +2023-10-16,216.29000,218.20000,213.48000,215.62000,215.62000,0.34%,855463 +2023-10-17,213.29000,220.27000,213.07000,218.07000,218.07000,1.14%,1423362 +2023-10-18,215.61000,217.81000,214.56900,214.61000,214.61000,-1.59%,1036632 +2023-10-19,217.17000,218.46000,212.69000,213.26000,213.26000,-0.63%,1156185 +2023-10-20,213.95000,214.48000,209.80500,211.16000,211.16000,-0.98%,1278555 +2023-10-23,210.70000,212.16500,208.06000,209.58000,209.58000,-0.75%,1197884 +2023-10-24,210.63000,213.46000,209.14000,212.37000,212.37000,1.33%,676537 +2023-10-25,211.00000,211.00000,205.06000,207.21000,207.21000,-2.43%,1294615 +2023-10-26,208.18000,209.65200,204.46000,205.98000,205.98000,-0.59%,1672417 +2023-10-27,206.00000,207.26000,203.85000,206.01000,206.01000,0.01%,1341541 +2023-10-30,207.43000,207.55000,204.78000,207.20000,207.20000,0.58%,1370480 +2023-10-31,207.55000,213.23000,206.79000,211.71000,211.71000,2.18%,1888719 +2023-11-01,209.46000,211.98000,206.99000,211.46000,211.46000,-0.12%,1664264 +2023-11-02,215.62000,216.21000,211.65000,212.92000,212.92000,0.69%,1308753 +2023-11-03,211.63000,220.95000,211.63000,218.41000,218.41000,2.58%,1381487 +2023-11-06,218.40000,218.52000,214.91000,218.39000,218.39000,-0.01%,972399 +2023-11-07,220.47000,222.97000,219.14000,221.45000,221.45000,1.40%,1136729 +2023-11-08,222.47000,223.72000,219.98000,222.60000,222.60000,0.52%,689001 +2023-11-09,223.25000,232.00000,220.92500,225.45000,225.45000,1.28%,2282131 +2023-11-10,226.55000,231.82000,225.06000,230.01000,230.01000,2.02%,1788851 +2023-11-13,225.13000,227.82500,223.00000,226.30000,226.30000,-1.61%,1779063 +2023-11-14,231.00000,233.24000,229.05000,232.42000,232.42000,2.70%,1596640 +2023-11-15,233.10000,235.46000,230.97000,231.51000,231.51000,-0.39%,1312114 +2023-11-16,232.00000,233.34000,229.75000,231.95000,231.95000,0.19%,1259603 +2023-11-17,232.88000,232.88000,230.63000,231.66000,231.66000,-0.13%,1013647 +2023-11-20,233.76000,237.71800,232.52000,237.02000,237.02000,2.31%,1236024 +2023-11-21,236.52000,238.84000,235.60000,236.68000,236.68000,-0.14%,955226 +2023-11-22,238.01000,238.99000,233.90000,234.26000,234.26000,-1.02%,1313724 +2023-11-24,234.39000,236.70000,233.33000,236.61000,236.61000,1.00%,860827 +2023-11-27,236.66000,238.10800,235.57500,235.83000,235.83000,-0.33%,1746627 +2023-11-28,235.00000,237.63000,234.45000,237.33000,237.33000,0.64%,2806014 +2023-11-29,255.09000,270.65000,252.56200,263.49000,263.49000,11.02%,9168669 +2023-11-30,264.26000,271.99000,260.91000,270.72000,270.72000,2.74%,4494408 +2023-12-01,269.21000,273.63000,266.28000,272.92000,272.92000,0.81%,2690124 +2023-12-04,269.27000,272.90000,265.30000,269.22000,269.22000,-1.36%,3374991 +2023-12-05,268.02000,268.61500,263.60000,267.76000,267.76000,-0.54%,2490389 +2023-12-06,267.40000,271.60000,266.79000,267.32000,267.32000,-0.16%,1821026 +2023-12-07,268.92000,273.92000,268.14000,272.38000,272.38000,1.89%,2009456 +2023-12-08,270.06000,274.85000,269.55000,273.41000,273.41000,0.38%,1485123 +2023-12-11,274.59000,278.94400,273.90000,276.11000,276.11000,0.99%,1949154 +2023-12-12,275.67000,278.09000,274.71000,276.75000,276.75000,0.23%,2425122 +2023-12-13,278.93000,279.00000,274.85000,278.68000,278.68000,0.70%,2687679 +2023-12-14,277.28000,279.83200,270.51000,270.78000,270.78000,-2.83%,2930565 +2023-12-15,271.50000,274.84400,269.64000,272.70000,272.70000,0.71%,3442363 +2023-12-18,272.37000,275.12000,271.86500,272.75000,272.75000,0.02%,1317133 +2023-12-19,273.12000,275.72000,271.87000,273.98000,273.98000,0.45%,1375911 +2023-12-20,272.70000,275.20000,270.09000,270.15000,270.15000,-1.40%,1369073 +2023-12-21,272.51000,273.33000,270.27000,272.90000,272.90000,1.02%,1201254 +2023-12-22,274.01000,275.81000,271.33000,272.57000,272.57000,-0.12%,1178360 +2023-12-26,272.57000,274.42000,272.44000,273.97000,273.97000,0.51%,798281 +2023-12-27,274.29000,274.72000,272.45000,273.70000,273.70000,-0.10%,750966 +2023-12-28,274.14000,277.00000,272.71000,276.08000,276.08000,0.87%,839286 +2023-12-29,275.43000,277.63000,274.05200,276.06000,276.06000,-0.01%,975628 +2024-01-02,273.73000,274.93000,263.88000,268.28000,268.28000,-2.82%,2019577 +2024-01-03,267.20000,270.38000,266.53000,268.41000,268.41000,0.05%,1711350 +2024-01-04,267.55000,268.57000,264.10000,267.08000,267.08000,-0.50%,1330098 +2024-01-05,264.52000,268.28000,264.13500,265.80000,265.80000,-0.48%,1778160 +2024-01-08,265.55000,273.57000,265.11000,272.94000,272.94000,2.69%,1557771 +2024-01-09,269.79000,277.07500,269.79000,275.82000,275.82000,1.06%,1093451 +2024-01-10,275.74000,278.56000,274.80500,276.81000,276.81000,0.36%,1220555 +2024-01-11,278.30000,279.26000,275.05000,278.97000,278.97000,0.78%,827341 +2024-01-12,278.97000,283.34000,277.86000,283.24000,283.24000,1.53%,1891815 +2024-01-16,282.52000,283.82500,278.54000,280.89000,280.89000,-0.83%,1077773 +2024-01-17,278.80000,282.65000,276.64000,281.32000,281.32000,0.15%,1166481 +2024-01-18,283.31000,285.78000,280.09000,285.68000,285.68000,1.55%,1192487 +2024-01-19,286.76000,290.46000,285.94000,289.99000,289.99000,1.51%,1294010 +2024-01-22,291.67000,293.71000,289.64000,289.88000,289.88000,-0.04%,926847 +2024-01-23,289.98000,291.43000,286.76000,291.32000,291.32000,0.50%,767884 +2024-01-24,293.00000,297.43800,291.34000,295.50000,295.50000,1.43%,1482086 +2024-01-25,297.92000,298.00000,290.59000,292.36000,292.36000,-1.06%,1189357 +2024-01-26,292.36000,292.67000,288.55000,288.63000,288.63000,-1.28%,1296473 +2024-01-29,288.63000,296.82000,288.63000,296.73000,296.73000,2.81%,1296516 +2024-01-30,295.42000,297.63500,294.50000,294.86000,294.86000,-0.63%,766884 +2024-01-31,292.69000,294.38000,288.76000,291.07000,291.07000,-1.29%,1244502 +2024-02-01,292.70000,295.25500,291.10000,294.00000,294.00000,1.01%,767785 +2024-02-02,292.88000,295.39000,292.22000,294.74000,294.74000,0.25%,1348352 +2024-02-05,294.58000,294.79000,288.84000,291.73000,291.73000,-1.02%,1063683 +2024-02-06,293.00000,293.00000,284.63300,288.63000,288.63000,-1.06%,1186515 +2024-02-07,291.34000,295.99000,289.00000,294.42000,294.42000,2.01%,1208127 +2024-02-08,295.56000,299.46500,293.44500,298.65000,298.65000,1.44%,1086622 +2024-02-09,300.00000,308.95000,299.17000,304.89000,304.89000,2.09%,1891954 +2024-02-12,301.76000,304.17000,298.17000,299.09000,299.09000,-1.90%,1296173 +2024-02-13,292.21000,301.47000,290.30500,296.75000,296.75000,-0.78%,1616631 +2024-02-14,299.41000,303.76800,298.39000,302.24000,302.24000,1.85%,1475910 +2024-02-15,304.54000,306.25000,301.39000,305.09000,305.09000,0.94%,1752284 +2024-02-16,306.57000,306.57000,302.14000,302.67000,302.67000,-0.79%,1406975 +2024-02-20,303.00000,304.83000,297.43000,301.98000,301.98000,-0.23%,1594952 +2024-02-21,299.55000,299.55000,294.67500,298.96000,298.96000,-1.00%,1225160 +2024-02-22,308.58000,308.98000,303.56000,306.62000,306.62000,2.56%,1778938 +2024-02-23,309.10000,309.85500,304.43000,305.88000,305.88000,-0.24%,1463590 +2024-02-26,308.00000,311.28000,306.59500,307.21000,307.21000,0.43%,4568022 +2024-02-27,292.59000,304.79000,292.57000,295.05000,295.05000,-3.96%,5858401 +2024-02-28,294.21000,295.91500,289.78600,295.16000,295.16000,0.04%,2120002 +2024-02-29,296.89000,298.50000,290.48000,294.66000,294.66000,-0.17%,3206470 +2024-03-01,295.88000,296.44000,289.25000,291.92000,291.92000,-0.93%,4102045 +2024-03-04,279.00000,279.36000,272.28000,273.02000,273.02000,-6.47%,8220778 +2024-03-05,270.74000,270.90000,262.56000,266.74000,266.74000,-2.30%,4729983 +2024-03-06,268.30000,270.95000,263.58000,266.93000,266.93000,0.07%,2772148 +2024-03-07,266.80000,269.39000,264.50000,264.74000,264.74000,-0.82%,2671866 +2024-03-08,264.32000,269.19000,263.69000,264.32000,264.32000,-0.16%,2448286 +2024-03-11,263.94000,269.86000,263.12000,266.72000,266.72000,0.91%,2232534 +2024-03-12,267.08000,272.61000,267.08000,271.21000,271.21000,1.68%,2037583 +2024-03-13,272.91000,272.95000,269.03000,269.73000,269.73000,-0.55%,1655731 +2024-03-14,271.29000,272.50000,267.83000,272.04000,272.04000,0.86%,1377557 +2024-03-15,269.30000,270.86000,266.80000,268.27000,268.27000,-1.39%,3321832 +2024-03-18,270.65000,273.34000,269.23000,272.60000,272.60000,1.61%,1720836 +2024-03-19,271.68000,274.37000,269.01000,273.24000,273.24000,0.23%,1370155 +2024-03-20,273.00000,277.15000,270.87000,276.41000,276.41000,1.16%,1641465 +2024-03-21,278.30000,280.26000,275.53000,276.49000,276.49000,0.03%,1648837 +2024-03-22,275.50000,279.25000,274.26000,277.50000,277.50000,0.37%,1542724 +2024-03-25,277.70000,278.14000,274.00000,275.68000,275.68000,-0.66%,1331353 +2024-03-26,277.48000,278.33000,275.52000,277.38000,277.38000,0.62%,1039681 +2024-03-27,278.45000,279.99000,270.47000,273.62000,273.62000,-1.36%,1681549 +2024-03-28,274.08000,275.87000,272.44000,272.75000,272.75000,-0.32%,1242239 +2024-04-01,272.77000,273.43000,269.36000,272.44000,272.44000,-0.11%,1285930 +2024-04-02,268.88000,273.23500,266.54000,271.66000,271.66000,-0.29%,1580647 +2024-04-03,270.11000,272.66000,268.71500,268.83000,268.83000,-1.04%,1208389 +2024-04-04,272.50000,275.76000,269.08000,269.08000,269.08000,0.09%,1455438 +2024-04-05,269.51000,269.72000,265.54000,268.32000,268.32000,-0.28%,1463205 +2024-04-08,267.56000,270.26000,266.38000,268.61000,268.61000,0.11%,1621879 +2024-04-09,269.05000,271.95000,266.82000,271.10000,271.10000,0.93%,1232699 +2024-04-10,267.17000,270.00000,265.00000,266.86000,266.86000,-1.56%,1459230 +2024-04-11,268.30000,269.68000,264.86000,268.47000,268.47000,0.60%,1103442 +2024-04-12,265.38000,267.59500,263.38000,263.69000,263.69000,-1.78%,1251168 +2024-04-15,264.83000,266.15000,257.84000,259.63000,259.63000,-1.54%,1367830 +2024-04-16,259.70000,260.20000,256.71000,257.69000,257.69000,-0.75%,2052558 +2024-04-17,258.89000,260.28000,256.92000,257.02000,257.02000,-0.26%,1258356 +2024-04-18,257.38000,258.24500,254.28000,255.64000,255.64000,-0.54%,1259616 +2024-04-19,255.43000,256.35800,250.52000,252.22000,252.22000,-1.34%,1543941 +2024-04-22,254.35000,254.82000,251.00000,253.53000,253.53000,0.52%,1099089 +2024-04-23,256.14000,259.34000,255.24000,256.82000,256.82000,1.30%,1286378 +2024-04-24,257.99000,258.94000,254.43000,255.74000,255.74000,-0.42%,1163484 +2024-04-25,254.05000,256.95000,250.59000,254.06000,254.06000,-0.66%,1446076 +2024-04-26,253.09000,255.54000,250.64000,251.04000,251.04000,-1.19%,2549113 +2024-04-29,251.33000,252.45000,248.19000,248.77000,248.77000,-0.90%,2182079 +2024-04-30,248.76000,248.76000,244.36000,244.73000,244.73000,-1.62%,2674300 +2024-05-01,245.38000,249.92500,241.14000,244.96000,244.96000,0.09%,2854450 +2024-05-02,249.58000,255.20000,248.70000,250.85000,250.85000,2.40%,3929132 +2024-05-03,253.15000,258.00000,252.36000,255.78000,255.78000,1.97%,3072637 +2024-05-06,252.29000,252.29000,247.18000,249.91000,249.91000,-2.29%,2881529 +2024-05-07,249.30000,251.22000,247.66000,249.43000,249.43000,-0.19%,1647174 +2024-05-08,249.44000,251.28000,248.04000,249.63000,249.63000,0.08%,1475208 +2024-05-09,250.37000,250.88000,245.89000,245.96000,245.96000,-1.47%,2577092 +2024-05-10,246.28000,249.67000,246.09000,246.34000,246.34000,0.15%,1582077 +2024-05-13,246.17000,248.80000,246.16500,247.08000,247.08000,0.30%,2161728 +2024-05-14,247.25000,248.96000,246.12000,246.88000,246.88000,-0.08%,1737340 +2024-05-15,247.90000,252.97000,247.05000,251.31000,251.31000,1.79%,2194427 +2024-05-16,248.96000,256.89000,248.49000,256.57000,256.57000,2.09%,1887293 +2024-05-17,257.47000,259.48000,256.29000,257.93000,257.93000,0.53%,2018502 +2024-05-20,256.03000,259.80000,256.00200,259.50000,259.50000,0.61%,1880373 +2024-05-21,258.87000,259.90000,256.99000,258.86000,258.86000,-0.25%,1939127 +2024-05-22,260.00000,263.02000,258.88000,259.88000,259.88000,0.39%,2202134 +2024-05-23,263.27000,263.66000,260.05000,260.90000,260.90000,0.39%,4409856 +2024-05-24,232.19000,236.95000,219.39000,220.91000,220.91000,-15.33%,15622846 +2024-05-28,219.04000,219.53000,211.29000,215.44000,215.44000,-2.48%,7423764 +2024-05-29,214.99000,216.06000,211.19000,211.58000,211.58000,-1.79%,3763653 +2024-05-30,207.25000,209.66000,204.52000,207.44000,207.44000,-1.96%,7025711 +2024-05-31,208.08000,213.06000,207.86000,211.45000,211.45000,1.93%,6452146 +2024-06-03,210.07000,211.84000,207.56000,210.83000,210.83000,-0.29%,3238253 +2024-06-04,211.85000,212.82000,209.04000,211.12000,211.12000,0.14%,3601969 +2024-06-05,211.89000,215.57000,211.15600,212.46000,212.46000,0.63%,2558548 +2024-06-06,212.78000,216.77000,212.37000,214.95000,214.95000,1.17%,2614926 +2024-06-07,213.72000,217.16000,213.14000,215.56000,215.56000,0.28%,2412756 +2024-06-10,213.38000,215.08000,209.84000,212.73000,212.73000,-1.31%,2627992 +2024-06-11,213.75000,214.83500,212.50000,214.13000,214.13000,0.66%,1915378 +2024-06-12,215.26000,215.27000,210.49000,210.93000,210.93000,-1.49%,2992204 +2024-06-13,211.70000,211.70000,207.00000,207.08000,207.08000,-1.83%,1928936 +2024-06-14,208.07000,210.88000,207.11000,209.48000,209.48000,1.16%,1641813 +2024-06-17,207.76000,213.65000,207.18000,212.46000,212.46000,1.42%,2039518 +2024-06-18,211.00000,212.85000,207.37000,207.69000,207.69000,-2.25%,2148263 +2024-06-20,210.00000,216.34100,209.35000,214.59000,214.59000,3.32%,2843130 +2024-06-21,216.78000,219.70000,216.27000,219.09000,219.09000,2.10%,5458616 +2024-06-24,218.22000,220.00000,217.41000,218.70000,218.70000,-0.18%,2369725 +2024-06-25,219.28000,219.59000,216.91000,217.38000,217.38000,-0.60%,1567287 +2024-06-26,216.48000,219.01000,215.81000,216.78000,216.78000,-0.28%,1827939 +2024-06-27,217.55000,224.14000,217.26000,223.36000,223.36000,3.04%,1974001 +2024-06-28,223.35000,225.41000,221.96000,223.56000,223.56000,0.09%,2677241 +2024-07-01,223.00000,225.41000,219.57000,224.72000,224.72000,0.52%,1496039 +2024-07-02,223.12000,226.79000,223.02000,226.76000,226.76000,0.91%,1715383 +2024-07-03,227.20000,228.95000,225.35000,225.55000,225.55000,-0.53%,882828 +2024-07-05,224.95000,229.35000,224.01000,229.13000,229.13000,1.59%,1692912 +2024-07-08,226.51000,228.99000,223.82500,226.54000,226.54000,-1.13%,1674117 +2024-07-09,225.32000,226.23000,221.52000,223.09000,223.09000,-1.52%,1907588 +2024-07-10,223.36000,224.43000,220.33500,223.08000,223.08000,,1769117 +2024-07-11,223.71000,228.14000,222.75000,226.81000,226.81000,1.67%,2483104 +2024-07-12,226.78000,230.34000,226.01500,230.02000,230.02000,1.42%,1687036 +2024-07-15,230.70000,233.86000,230.00000,232.47000,232.47000,1.07%,2889508 +2024-07-16,233.30000,237.25000,232.65000,235.63000,235.63000,1.36%,1652276 +2024-07-17,233.60000,237.48000,231.27000,231.63000,231.63000,-1.70%,2087295 +2024-07-18,232.76000,235.00000,229.15000,230.58000,230.58000,-0.45%,1724818 +2024-07-19,219.33000,227.97000,218.46000,227.49000,227.49000,-1.34%,2787426 +2024-07-22,228.92000,229.95000,225.52000,228.99000,228.99000,0.66%,2292493 +2024-07-23,230.00000,232.24000,225.83000,226.04000,226.04000,-1.29%,1465217 +2024-07-24,225.16000,225.46500,220.46000,220.52000,220.52000,-2.44%,1657631 +2024-07-25,224.00000,232.87000,223.55000,227.08000,227.08000,2.97%,2264017 +2024-07-26,228.34000,231.21000,227.98000,228.64000,228.64000,0.69%,1003283 +2024-07-29,228.63000,229.99000,226.34000,227.13000,227.13000,-0.66%,1026158 +2024-07-30,228.00000,229.52000,224.91000,226.48000,226.48000,-0.29%,1470118 +2024-07-31,229.65000,231.24000,225.89000,227.12000,227.12000,0.28%,1556922 +2024-08-01,227.33000,228.41000,220.39000,222.58000,222.58000,-2.00%,1349094 +2024-08-02,218.48000,220.00000,212.13000,214.86000,214.86000,-3.47%,2456516 +2024-08-05,199.99000,212.00000,199.81000,207.75000,207.75000,-3.31%,3104043 +2024-08-06,209.39000,214.04000,207.72000,211.25000,211.25000,1.68%,2431836 +2024-08-07,213.34000,220.05000,210.07000,210.21000,210.21000,-0.49%,1918228 +2024-08-08,212.68000,214.10900,210.68000,212.18000,212.18000,0.94%,2014413 +2024-08-09,212.50000,213.46000,211.40000,211.95000,211.95000,-0.11%,2072777 +2024-08-12,211.95000,213.40000,209.88000,210.57000,210.57000,-0.65%,2238982 +2024-08-13,210.49000,217.45000,209.73000,216.39000,216.39000,2.76%,1819172 +2024-08-14,216.29000,223.62500,216.16000,222.84000,222.84000,2.98%,2347225 +2024-08-15,225.85000,232.71000,225.30000,231.56000,231.56000,3.91%,2753667 +2024-08-16,232.09000,232.97000,230.32000,231.74000,231.74000,0.08%,1580288 +2024-08-19,229.94000,232.70000,229.50500,232.63000,232.63000,0.38%,2108079 +2024-08-20,232.63000,234.44000,231.03000,232.46000,232.46000,-0.07%,1546961 +2024-08-21,233.00000,234.53500,232.29000,233.51000,233.51000,0.45%,2209926 +2024-08-22,234.65000,236.74000,230.54000,231.08000,231.08000,-1.04%,5122954 +2024-08-23,264.99000,265.70000,254.51000,259.95000,259.95000,12.49%,9701850 +2024-08-26,260.00000,262.50000,257.45000,260.37000,260.37000,0.16%,3196908 +2024-08-27,260.00000,266.82000,259.43000,264.68000,264.68000,1.66%,2588143 +2024-08-28,263.98000,264.78000,257.95000,260.30000,260.30000,-1.65%,1851490 +2024-08-29,262.40000,265.34000,261.11000,262.36000,262.36000,0.79%,1435117 +2024-08-30,262.41000,264.45000,260.35000,263.19000,263.19000,0.32%,1707434 +2024-09-03,262.99000,265.56500,258.81500,260.32000,260.32000,-1.09%,1584664 +2024-09-04,258.90000,260.10000,257.07100,258.60000,258.60000,-0.66%,1133074 +2024-09-05,255.75000,257.28000,253.20000,255.79000,255.79000,-1.09%,1446906 +2024-09-06,257.93000,259.62000,251.25000,254.60000,254.60000,-0.47%,2252079 +2024-09-09,248.70500,255.83000,248.39000,253.52000,253.52000,-0.42%,2741758 +2024-09-10,256.18000,256.18000,252.32000,255.58000,255.58000,0.81%,1801787 +2024-09-11,256.00000,256.00000,247.84000,255.62000,255.62000,0.02%,1912873 +2024-09-12,256.38000,256.75000,250.68000,251.19000,251.19000,-1.73%,1888194 +2024-09-13,251.13000,253.27000,249.76000,250.05000,250.05000,-0.45%,1506818 +2024-09-16,250.22000,253.39000,247.44000,249.21000,249.21000,-0.34%,1658361 +2024-09-17,251.10000,253.50000,247.22000,248.12000,248.12000,-0.44%,1696949 +2024-09-18,248.09000,251.44000,243.49000,248.47000,248.47000,0.14%,2771314 +2024-09-19,256.50000,257.21000,247.03000,247.43000,247.43000,-0.42%,2769024 +2024-09-20,246.49000,249.17000,246.18000,248.29000,248.29000,0.35%,3902043 +2024-09-23,248.92000,249.17000,244.06000,245.03000,245.03000,-1.31%,1387729 +2024-09-24,245.06000,249.30800,244.58000,246.95000,246.95000,0.78%,1350888 +2024-09-25,245.26000,246.12000,242.50000,243.37000,243.37000,-1.45%,1262927 +2024-09-26,244.99000,245.79000,241.59000,245.43000,245.43000,0.85%,1516974 +2024-09-27,245.43000,245.62000,242.54000,243.62000,243.62000,-0.74%,1237880 +2024-09-30,243.16000,245.41000,241.54000,244.41000,244.41000,0.32%,1188852 +2024-10-01,243.94000,244.50000,237.53500,240.66000,240.66000,-1.53%,2631614 +2024-10-02,240.60000,240.60000,233.33000,237.15000,237.15000,-1.46%,2238787 +2024-10-03,235.36000,242.48000,235.00000,240.94000,240.94000,1.60%,1682528 +2024-10-04,244.90000,246.91000,241.56000,242.35000,242.35000,0.59%,1621609 +2024-10-07,240.03000,241.62000,235.00000,235.47000,235.47000,-2.84%,2084284 +2024-10-08,235.95000,239.65000,234.49000,239.47000,239.47000,1.70%,1529863 +2024-10-09,239.65000,241.50000,238.69000,240.77000,240.77000,0.54%,1237169 +2024-10-10,238.81000,246.64900,238.81000,245.16000,245.16000,1.82%,1805180 +2024-10-11,242.75000,244.47400,240.06000,240.90000,240.90000,-1.74%,1713210 +2024-10-14,242.37000,242.96900,240.12000,242.47000,242.47000,0.65%,1155691 +2024-10-15,242.56000,247.72000,242.06000,244.83000,244.83000,0.97%,2187220 +2024-10-16,244.84000,245.99000,239.49000,240.22000,240.22000,-1.88%,1299811 +2024-10-17,240.50000,244.58000,240.46000,243.26500,243.26500,1.27%,1494198 +2024-10-18,243.27000,245.76000,242.18000,244.48000,244.48000,0.50%,955750 +2024-10-21,243.26000,244.71000,242.26000,243.75000,243.75000,-0.30%,898387 +2024-10-22,244.08000,247.09000,243.32000,246.76000,246.76000,1.23%,1647408 +2024-10-23,246.87000,247.00000,241.53000,242.04000,242.04000,-1.91%,1875325 +2024-10-24,244.39000,244.58000,235.48000,236.82000,236.82000,-2.16%,1553313 +2024-10-25,239.57000,243.38000,237.59000,237.71000,237.71000,0.38%,1339903 +2024-10-28,239.83000,239.91000,234.64000,234.95000,234.95000,-1.16%,1259502 +2024-10-29,235.52000,239.83000,234.00000,238.63000,238.63000,1.57%,1110040 +2024-10-30,236.93000,240.50000,236.51000,238.28000,238.28000,-0.15%,952657 +2024-10-31,238.04000,238.04000,233.75000,233.85000,233.85000,-1.86%,1415823 +2024-11-01,233.16500,239.57000,231.74000,239.12000,239.12000,2.25%,1804154 +2024-11-04,237.77000,242.58000,237.77000,241.14000,241.14000,0.84%,1203039 +2024-11-05,241.25000,242.78000,239.80000,241.25000,241.25000,0.05%,889096 +2024-11-06,244.44000,252.35000,242.50000,251.80000,251.80000,4.37%,2016886 +2024-11-07,252.13000,258.88000,251.51500,257.98000,257.98000,2.45%,2028958 +2024-11-08,258.68000,258.88000,253.92000,256.54000,256.54000,-0.56%,1729654 +2024-11-11,257.27000,264.56100,255.01000,264.15000,264.15000,2.97%,2077190 +2024-11-12,262.34000,271.97000,262.34000,270.32000,270.32000,2.34%,2669361 +2024-11-13,270.42000,278.98000,270.00000,276.51000,276.51000,2.29%,2747058 +2024-11-14,274.59000,276.48000,270.89000,271.49000,271.49000,-1.82%,1681884 +2024-11-15,266.77000,269.36000,258.60000,259.41000,259.41000,-4.45%,2036260 +2024-11-18,261.03000,261.14000,257.22000,259.36000,259.36000,-0.02%,1237350 +2024-11-19,258.13000,260.00500,256.13000,259.90000,259.90000,0.21%,1073586 +2024-11-20,261.02000,261.30500,256.79000,259.44000,259.44000,-0.18%,1296731 +2024-11-21,263.41000,269.82500,261.55000,268.07000,268.07000,3.33%,2190055 +2024-11-22,270.32000,271.50000,266.06000,267.75000,267.75000,-0.12%,1997732 +2024-11-25,272.50000,276.00000,267.38000,267.69000,267.69000,-0.02%,3352895 +2024-11-26,268.90000,271.28800,267.02000,270.19000,270.19000,0.93%,4189936 +2024-11-27,237.50000,260.01000,237.18200,253.40000,253.40000,-6.21%,13910270 +2024-11-29,254.06000,255.32000,247.80000,249.99000,249.99000,-1.35%,2733696 +2024-12-02,246.45000,253.29000,246.27000,251.46000,251.46000,0.59%,2673298 +2024-12-03,250.86000,258.18000,250.75500,257.06000,257.06000,2.23%,2699554 +2024-12-04,260.39000,272.60500,260.00000,268.87000,268.87000,4.59%,3636742 +2024-12-05,266.14000,268.50000,262.45000,262.70000,262.70000,-2.29%,2203599 +2024-12-06,264.82000,269.07500,263.60000,266.42000,266.42000,1.42%,3269670 +2024-12-09,291.60000,294.00000,278.48000,279.91000,279.91000,5.06%,11581031 +2024-12-10,278.29000,279.17500,268.56000,270.88000,270.88000,-3.23%,5642996 +2024-12-11,273.61000,276.74000,271.22000,272.36000,272.36000,0.55%,3849395 +2024-12-12,270.81000,276.96000,269.89000,274.82000,274.82000,0.90%,2480832 +2024-12-13,273.33000,275.30000,270.56000,273.67000,273.67000,-0.42%,2889102 +2024-12-16,271.87000,278.91000,269.71000,278.35000,278.35000,1.71%,4197746 +2024-12-17,277.24000,283.05000,275.31000,278.01000,278.01000,-0.12%,4000493 +2024-12-18,277.90000,280.18000,268.64500,268.93000,268.93000,-3.27%,3996799 +2024-12-19,271.43000,274.20000,264.88000,266.83000,266.83000,-0.78%,4828871 +2024-12-20,263.84000,277.12000,262.66000,273.04000,273.04000,2.33%,46874113 +2024-12-23,270.11000,272.00000,263.86300,265.39000,265.39000,-2.80%,3676099 +2024-12-24,266.30000,269.09000,264.75000,269.04000,269.04000,1.38%,850470 +2024-12-26,266.40000,270.14000,265.50000,269.38000,269.38000,0.13%,1244164 +2024-12-27,267.60000,268.35500,263.27000,266.24000,266.24000,-1.17%,1602828 +2024-12-30,263.57000,264.52000,259.32500,262.00000,262.00000,-1.59%,1755584 +2024-12-31,262.24000,263.34000,256.19000,258.03000,258.03000,-1.52%,1587711 +2025-01-02,260.68000,260.98000,250.09000,251.84000,251.84000,-2.40%,2118795 +2025-01-03,254.33000,255.39000,251.47500,252.84000,252.84000,0.40%,1423015 +2025-01-06,254.14000,257.50500,252.12000,254.14000,254.14000,0.51%,1849075 +2025-01-07,252.00000,253.19000,246.85000,249.68000,249.68000,-1.75%,2226060 +2025-01-08,250.94000,256.79000,250.55000,254.69000,254.69000,2.01%,2242619 +2025-01-10,251.10000,254.42000,249.50000,249.71000,249.71000,-1.96%,2011463 +2025-01-13,248.24000,248.66000,244.88000,246.00000,246.00000,-1.49%,2253385 +2025-01-14,246.68000,248.35000,245.32500,246.03000,246.03000,0.01%,2210644 +2025-01-15,251.20000,251.20000,245.26000,248.57000,248.57000,1.03%,3172814 +2025-01-16,249.63000,252.18000,248.49000,250.70000,250.70000,0.86%,1683688 +2025-01-17,256.32000,256.32000,248.80800,249.64000,249.64000,-0.42%,1578270 +2025-01-21,250.46000,252.08000,247.46000,250.72000,250.72000,0.43%,1666439 +2025-01-22,254.35000,257.66000,250.62800,253.48000,253.48000,1.10%,2012765 +2025-01-23,252.73000,255.39000,249.23000,255.30000,255.30000,0.72%,2179881 +2025-01-24,255.82000,260.20500,255.56000,258.28000,258.28000,1.17%,1789184 +2025-01-27,255.22000,268.93700,255.22000,264.20000,264.20000,2.29%,2597687 +2025-01-28,265.30000,274.50000,262.49000,270.43000,270.43000,2.36%,2533043 +2025-01-29,270.91000,271.97000,264.21500,265.40000,265.40000,-1.86%,1166534 +2025-01-30,262.48000,264.93800,257.01000,260.07000,260.07000,-2.01%,1364802 +2025-01-31,263.82000,267.02000,260.89000,262.06000,262.06000,0.77%,1668001 +2025-02-03,259.73000,260.94000,254.73500,259.77000,259.77000,-0.87%,1594556 +2025-02-04,255.97000,260.97000,255.42000,259.73000,259.73000,-0.02%,1465666 +2025-02-05,272.44000,276.37000,262.14000,276.17000,276.17000,6.33%,5246669 +2025-02-06,276.99000,283.68000,274.69000,277.82000,277.82000,0.60%,2713245 +2025-02-07,280.04000,280.99000,271.65000,271.89000,271.89000,-2.13%,1613172 +2025-02-10,274.67000,277.23000,269.59000,269.88000,269.88000,-0.74%,1675414 +2025-02-11,269.07000,269.39000,261.00000,263.00000,263.00000,-2.55%,2602806 +2025-02-12,258.28000,260.00000,254.28000,257.92000,257.92000,-1.93%,1791449 +2025-02-13,259.21000,260.51000,256.36000,260.13000,260.13000,0.86%,1923787 +2025-02-14,259.95000,261.39000,257.56000,258.05000,258.05000,-0.80%,1382447 +2025-02-18,257.05000,265.76000,255.24000,265.72000,265.72000,2.97%,2355953 +2025-02-19,258.69000,261.72000,255.48500,261.10000,261.10000,-1.74%,2857003 +2025-02-20,260.29000,262.77000,257.90000,261.63000,261.63000,0.20%,1747457 +2025-02-21,261.17000,261.17000,256.00000,256.39000,256.39000,-2.00%,2415566 +2025-02-24,255.18000,263.55000,251.03000,261.81000,261.81000,2.11%,3836148 +2025-02-25,259.30000,259.55000,252.65000,255.22000,255.22000,-2.52%,4828378 +2025-02-26,279.99000,281.00000,269.11000,271.09000,271.09000,6.22%,6231472 +2025-02-27,270.00000,271.43000,260.37000,260.57000,260.57000,-3.88%,3078480 +2025-02-28,260.85500,266.08000,258.41000,263.34000,263.34000,1.06%,2795692 +2025-03-03,264.26000,264.72000,253.46000,254.57000,254.57000,-3.33%,1895872 +2025-03-04,254.54000,256.76000,248.26000,253.63000,253.63000,-0.37%,1839328 +2025-03-05,253.02000,260.69500,252.45500,259.61000,259.61000,2.36%,1860141 +2025-03-06,255.42000,260.98000,252.92000,253.76000,253.76000,-2.25%,2148559 +2025-03-07,251.35000,255.80000,245.45000,252.38000,252.38000,-0.54%,2035992 +2025-03-10,249.92000,251.45000,241.63000,243.00000,243.00000,-3.72%,2269604 +2025-03-11,243.78000,246.20500,241.20000,242.93000,242.93000,-0.03%,2838646 +2025-03-12,246.06000,247.04000,238.72000,241.67000,241.67000,-0.52%,2332838 +2025-03-13,242.16000,243.50000,235.56000,237.22000,237.22000,-1.84%,2263824 +2025-03-14,239.57000,245.15000,238.55000,244.17000,244.17000,2.93%,1365935 +2025-03-17,243.41000,252.32000,242.45000,250.62000,250.62000,2.64%,1789969 +2025-03-18,249.11000,252.02000,247.70000,251.91000,251.91000,0.51%,1984371 +2025-03-19,253.66000,256.16500,251.01000,252.50000,252.50000,0.23%,1804053 +2025-03-20,251.67000,254.50000,242.47000,250.47000,250.47000,-0.80%,1732323 +2025-03-21,246.98500,250.19000,245.23000,249.49000,249.49000,-0.39%,2819347 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/WDC-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/WDC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..cb8855f3f3d41fd23c132c401b2b966b594b5832 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/WDC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,75.16300,75.64600,73.74100,74.02900,62.31400,-1.71%,2327893 +2015-03-25,74.48200,74.48200,71.49300,71.51900,60.20200,-3.39%,2845227 +2015-03-26,70.09800,71.48900,69.24400,70.77900,59.57900,-1.03%,4691334 +2015-03-27,71.24700,71.35300,69.81900,70.09100,59.00000,-0.97%,2665045 +2015-03-30,70.54400,70.74100,69.63700,70.24200,59.12700,0.22%,2364638 +2015-03-31,69.48600,69.58400,68.23900,68.79100,58.22300,-2.07%,3186952 +2015-04-01,68.45000,69.81100,67.89100,69.80300,59.08100,1.47%,3773092 +2015-04-02,69.38000,70.52900,69.31200,70.29500,59.49600,0.70%,2753799 +2015-04-06,69.66000,70.71100,69.41000,70.43800,59.61800,0.20%,2268548 +2015-04-07,70.59000,71.67800,70.44600,71.13400,60.20700,0.99%,2670795 +2015-04-08,71.36800,71.50400,70.65800,70.98300,60.07900,-0.21%,2706371 +2015-04-09,70.66500,71.51900,70.33300,71.06600,60.14900,0.12%,2700396 +2015-04-10,71.52700,72.93300,71.39100,72.47900,61.34500,1.99%,2798503 +2015-04-13,73.41600,73.41600,72.14700,72.18400,61.09600,-0.41%,2343351 +2015-04-14,73.03100,73.29700,71.99500,72.68300,61.51800,0.69%,2195691 +2015-04-15,73.54500,75.23800,73.54500,74.85600,63.35700,2.99%,3358460 +2015-04-16,73.98300,74.54300,73.59800,73.94600,62.58600,-1.22%,3222056 +2015-04-17,73.73400,75.80500,73.71900,75.16300,63.61600,1.65%,3951757 +2015-04-20,75.15500,77.15000,75.15500,76.78000,64.98500,2.15%,3408290 +2015-04-21,76.59100,77.15000,74.64100,75.34400,63.77000,-1.87%,2554497 +2015-04-22,75.45000,75.93300,74.86000,75.82000,64.17300,0.63%,1685200 +2015-04-23,75.55600,76.25100,75.00400,75.79000,64.14700,-0.04%,1558790 +2015-04-24,75.99400,76.10700,74.89000,75.39700,63.81500,-0.52%,1272954 +2015-04-27,75.25300,75.53300,74.25500,74.75400,63.27100,-0.85%,1952754 +2015-04-28,74.42200,74.53500,73.16700,73.99800,62.63100,-1.01%,3279887 +2015-04-29,71.37600,73.28000,70.93000,72.43400,61.30700,-2.11%,6072028 +2015-04-30,72.27500,74.04400,72.27500,73.87800,62.52900,1.99%,4811982 +2015-05-01,74.15700,75.51800,73.95300,75.07900,63.54600,1.63%,3259864 +2015-05-04,75.11700,75.53300,74.44400,75.21200,63.65800,0.18%,2584746 +2015-05-05,74.73200,75.01100,72.88700,73.15900,61.92100,-2.73%,2860073 +2015-05-06,73.25800,73.59800,71.08800,71.70800,60.69300,-1.98%,3266893 +2015-05-07,71.39100,72.33600,71.08800,71.68600,60.67400,-0.03%,2036216 +2015-05-08,72.48700,73.19700,72.38100,72.96300,61.75500,1.78%,1541276 +2015-05-11,73.12200,74.00600,72.44900,72.59600,61.44400,-0.50%,1566574 +2015-05-12,72.16900,72.84200,71.72300,72.53200,61.39000,-0.09%,2033469 +2015-05-13,72.86500,73.47700,72.40700,72.53200,61.39000,,1861224 +2015-05-14,73.28000,74.41400,72.81200,74.38400,62.95700,2.55%,1716142 +2015-05-15,74.54300,74.56500,73.55600,73.82500,62.48400,-0.75%,2882912 +2015-05-18,73.47700,74.37600,73.44700,73.97600,62.61200,0.20%,1459275 +2015-05-19,73.90800,73.95300,71.64800,72.25200,61.15300,-2.33%,3573428 +2015-05-20,72.39600,72.64600,71.58700,71.67800,60.66700,-0.79%,1826835 +2015-05-21,71.88200,72.31300,71.33800,71.99500,60.93600,0.44%,1294398 +2015-05-22,71.85200,72.40400,71.80700,71.98000,60.92300,-0.02%,1172462 +2015-05-26,71.98800,72.56200,69.92400,70.44200,59.62100,-2.14%,2617080 +2015-05-27,70.82400,71.55000,70.40100,71.33000,60.37300,1.26%,1779018 +2015-05-28,73.74900,75.40400,73.68100,75.00400,63.48200,5.15%,5204884 +2015-05-29,74.73200,74.78500,73.03900,73.59000,62.28600,-1.89%,3936972 +2015-06-01,73.77200,73.96100,72.85700,73.41600,62.13900,-0.24%,1894477 +2015-06-02,73.31100,73.54500,72.95500,73.28000,62.02300,-0.19%,1358964 +2015-06-03,73.84000,74.21800,73.20500,74.18000,62.78500,1.23%,1884429 +2015-06-04,73.54500,74.02900,71.51200,72.10900,61.03200,-2.79%,2443850 +2015-06-05,72.10900,72.24500,71.25500,71.70800,60.69300,-0.56%,1391179 +2015-06-08,71.54200,72.02600,69.82600,69.99200,59.24100,-2.39%,2322672 +2015-06-09,69.95500,70.18100,69.09300,69.56900,58.88200,-0.60%,2073479 +2015-06-10,70.31000,71.11900,69.62200,70.74800,59.88000,1.69%,2415689 +2015-06-11,70.71100,71.70100,70.71100,71.39800,60.43000,0.92%,1713562 +2015-06-12,70.69500,70.96700,69.63700,70.30200,59.50300,-1.54%,1995099 +2015-06-15,69.71300,69.82600,69.03300,69.35000,58.69700,-1.35%,1715891 +2015-06-16,69.14600,69.72800,68.77600,68.82100,58.24900,-0.76%,1868406 +2015-06-17,69.13800,70.58200,68.98000,69.55400,58.86900,1.07%,2348178 +2015-06-18,69.62200,70.15900,68.85900,69.85600,59.12500,0.43%,2466049 +2015-06-19,69.79600,69.90900,68.70700,68.79800,58.23000,-1.51%,3427279 +2015-06-22,69.32000,69.47100,68.54100,69.23700,58.60100,0.64%,1472615 +2015-06-23,68.85100,69.03300,66.91600,66.98400,56.69400,-3.25%,3896663 +2015-06-24,66.92400,67.12800,66.09200,66.31100,56.12500,-1.00%,2556579 +2015-06-25,66.62900,66.62900,64.66400,64.96600,54.98600,-2.03%,3477938 +2015-06-26,64.21000,64.88300,63.39400,63.83200,54.02700,-1.75%,3857889 +2015-06-29,62.97100,63.09900,61.55700,61.95000,52.43400,-2.95%,4464464 +2015-06-30,61.82900,62.26800,59.20600,59.27400,50.48900,-4.32%,5698917 +2015-07-01,59.82600,60.05300,59.16100,60.04500,51.14500,1.30%,4896084 +2015-07-02,60.46900,61.94300,60.29500,61.12600,52.06600,1.80%,4367932 +2015-07-06,60.33300,60.46900,59.22100,60.32900,51.38700,-1.30%,4480867 +2015-07-07,60.34800,60.56700,58.39800,60.33300,51.39000,0.01%,4439165 +2015-07-08,59.94700,60.26500,59.10100,59.19100,50.41800,-1.89%,3082226 +2015-07-09,60.26500,60.27200,58.45800,58.46600,49.80000,-1.22%,2786974 +2015-07-10,59.28200,59.47100,57.86100,58.27700,49.63900,-0.32%,2593894 +2015-07-13,57.74800,58.95300,57.38500,58.73800,50.03200,0.79%,4031364 +2015-07-14,58.91900,59.50900,58.45800,59.22900,50.45000,0.84%,4237580 +2015-07-15,59.74300,60.00800,58.80600,59.47800,50.66300,0.42%,4420483 +2015-07-16,59.68300,60.16600,59.14600,59.63000,50.79100,0.26%,3570742 +2015-07-17,59.21400,59.84100,58.90400,59.66000,50.81700,0.05%,2967126 +2015-07-20,59.61500,59.69000,58.69200,59.24400,50.46300,-0.70%,2170820 +2015-07-21,58.76800,59.96300,58.76800,59.47800,50.66300,0.39%,2243400 +2015-07-22,59.47800,59.53100,58.28400,59.35000,50.55300,-0.22%,3175389 +2015-07-23,58.26200,59.63000,57.83800,58.88100,50.15400,-0.79%,4821750 +2015-07-24,59.19900,59.24400,58.07300,58.39800,49.74200,-0.82%,2230785 +2015-07-27,58.02700,58.30700,57.44500,57.81600,49.24600,-1.00%,2588302 +2015-07-28,58.06500,59.14600,57.49800,58.76000,50.05100,1.63%,4042782 +2015-07-29,58.33700,59.86400,58.20900,59.52400,50.70100,1.30%,5661577 +2015-07-30,64.58000,66.86300,64.26300,65.33600,55.65200,9.76%,10101287 +2015-07-31,65.30600,65.32100,64.35400,65.04900,55.40800,-0.44%,5200653 +2015-08-03,65.15500,65.60800,64.25500,64.89000,55.27200,-0.24%,3171373 +2015-08-04,64.21800,65.06400,63.29600,63.78700,54.33200,-1.70%,3650166 +2015-08-05,63.64300,64.75400,63.38600,64.01400,54.52600,0.36%,3167566 +2015-08-06,64.33100,64.64100,62.94000,63.63600,54.20400,-0.59%,2653146 +2015-08-07,63.86200,64.10400,62.97800,63.12200,53.76600,-0.81%,2306702 +2015-08-10,63.74900,64.32400,63.08400,64.21800,54.69900,1.74%,2157541 +2015-08-11,63.56800,64.14200,62.21500,62.88000,53.56000,-2.08%,3312220 +2015-08-12,62.31300,63.06100,60.90700,62.85700,53.54100,-0.04%,3866995 +2015-08-13,62.44100,62.91000,61.64000,61.65500,52.51700,-1.91%,2453930 +2015-08-14,61.66300,62.45700,61.53400,62.35800,53.11600,1.14%,1627754 +2015-08-17,61.99500,63.38600,61.54200,63.19000,53.82400,1.33%,2141934 +2015-08-18,62.56200,63.34800,61.73100,62.97100,53.63700,-0.35%,2242569 +2015-08-19,61.99500,62.87200,61.71200,61.76100,52.60700,-1.92%,3266830 +2015-08-20,60.86900,61.27700,59.94000,60.31000,51.37100,-2.35%,2623135 +2015-08-21,59.61500,61.82200,59.59200,60.04500,51.14500,-0.44%,4955805 +2015-08-24,58.82800,61.05100,56.41000,58.14100,49.52300,-3.17%,5202587 +2015-08-25,59.68300,59.81100,56.68900,56.81000,48.39000,-2.29%,3758052 +2015-08-26,58.26900,59.78800,56.26600,59.43300,50.62400,4.62%,5160049 +2015-08-27,60.21200,61.92000,60.08300,61.53400,52.41400,3.54%,3460175 +2015-08-28,61.03600,62.34300,60.86200,61.43600,52.33000,-0.16%,2326252 +2015-08-31,61.38300,62.14700,60.67300,61.95000,52.76800,0.84%,2528606 +2015-09-01,60.27200,62.31300,60.21900,60.80900,51.79600,-1.84%,4061919 +2015-09-02,62.14700,62.14700,60.10600,61.33800,52.24600,0.87%,3335189 +2015-09-03,60.46900,62.85000,59.88700,61.82900,52.66500,0.80%,2688854 +2015-09-04,60.64200,61.45900,60.06000,60.48400,51.51900,-2.18%,2211880 +2015-09-08,61.77600,63.46900,61.64800,63.41600,54.01700,4.85%,3071396 +2015-09-09,63.38600,64.08300,62.13900,62.27500,53.04500,-1.80%,2556555 +2015-09-10,61.34500,62.01100,60.14400,61.40600,52.30400,-1.40%,2992799 +2015-09-11,60.83900,61.86700,60.25700,60.86900,51.84700,-0.87%,2816311 +2015-09-14,61.30000,61.31500,60.45500,60.95200,51.91800,0.14%,2377407 +2015-09-15,61.19400,61.25500,60.51400,61.02800,51.98200,0.12%,3009959 +2015-09-16,61.20900,61.64000,60.78600,61.34500,52.25300,0.52%,2764740 +2015-09-17,61.05100,62.29000,60.63500,61.02000,51.97600,-0.53%,2472713 +2015-09-18,60.37000,60.43100,57.24100,57.34700,48.84700,-6.02%,8703507 +2015-09-21,57.59600,58.53400,57.09800,57.64200,49.09800,0.51%,2955960 +2015-09-22,57.02200,57.06000,53.99100,54.46000,46.38800,-5.52%,5468091 +2015-09-23,54.42200,54.77700,53.22000,53.99800,45.99500,-0.85%,3692044 +2015-09-24,53.54500,54.27800,52.45700,53.96800,45.96900,-0.06%,4100406 +2015-09-25,54.42200,54.45000,53.06900,53.26500,45.37000,-1.30%,3273312 +2015-09-28,52.71400,52.94800,51.30000,51.58700,43.94100,-3.15%,3567187 +2015-09-29,52.13900,52.88000,51.33800,52.43400,44.66200,1.64%,4640648 +2015-09-30,59.55400,61.02800,57.69500,60.01500,51.44200,14.46%,15354192 +2015-10-01,60.32500,60.62000,57.98200,58.87400,50.46300,-1.90%,6048372 +2015-10-02,58.03500,60.04500,57.18100,60.04500,51.46800,1.99%,3183904 +2015-10-05,60.65800,62.50900,60.27200,62.08600,53.21700,3.40%,3820468 +2015-10-06,61.81400,63.17500,61.61000,62.75100,53.78700,1.07%,3408016 +2015-10-07,63.37900,64.52800,62.32000,63.86200,54.73900,1.77%,4473445 +2015-10-08,63.82500,64.61800,63.33000,64.45200,55.24500,0.92%,2586487 +2015-10-09,64.55000,65.06400,64.24800,65.00400,55.71800,0.86%,2960777 +2015-10-12,65.14000,65.15500,62.96300,64.25500,55.07600,-1.15%,2854514 +2015-10-13,63.74900,64.86000,63.59000,63.77200,54.66200,-0.75%,1808040 +2015-10-14,64.89000,65.29900,62.72100,62.88000,53.89700,-1.40%,3479077 +2015-10-15,60.66500,62.23700,60.26500,61.31500,52.55600,-2.49%,9332488 +2015-10-16,61.22400,61.60200,59.72000,60.10600,51.51900,-1.97%,5446663 +2015-10-19,62.15400,62.53200,59.76600,60.83100,52.14100,1.21%,7583392 +2015-10-20,60.46900,60.46900,55.57800,56.58400,48.50000,-6.98%,10654989 +2015-10-21,54.98900,59.53900,53.84000,53.99800,46.28500,-4.57%,20544245 +2015-10-22,54.42200,55.38900,52.47900,52.88000,45.32600,-2.07%,9823380 +2015-10-23,53.46900,53.80200,52.20700,52.41100,44.92400,-0.89%,8395537 +2015-10-26,52.59300,52.88700,50.31700,50.76300,43.51200,-3.14%,5687680 +2015-10-27,51.20200,51.31500,50.22700,50.77100,43.51800,0.02%,5373597 +2015-10-28,51.09600,51.67800,50.29500,51.03600,43.74500,0.52%,6436658 +2015-10-29,51.15600,52.37300,50.65000,51.26200,43.93900,0.44%,6334770 +2015-10-30,51.14900,51.36100,49.94600,50.50600,43.29100,-1.47%,5756358 +2015-11-02,50.52900,51.67000,49.99200,51.27700,43.95200,1.53%,4611951 +2015-11-03,50.99000,52.15800,50.33300,51.79900,44.39900,1.02%,6284900 +2015-11-04,51.76100,51.92700,50.24200,51.81400,44.41200,0.03%,6114650 +2015-11-05,51.83700,51.98800,50.70300,51.28500,43.95900,-1.02%,5085720 +2015-11-06,51.26200,51.74600,50.76300,51.31500,43.98500,0.06%,3772206 +2015-11-09,51.32300,51.47400,50.27200,50.34800,43.15500,-1.88%,4336186 +2015-11-10,49.94700,50.18100,47.84600,48.05700,41.19200,-4.55%,8278753 +2015-11-11,48.25400,48.51900,46.48500,47.31700,40.55700,-1.54%,7166786 +2015-11-12,47.20300,48.12500,47.06300,47.16600,40.42800,-0.32%,5872294 +2015-11-13,46.90100,47.40700,45.44200,45.52500,39.02200,-3.48%,4807430 +2015-11-16,45.66900,47.13700,45.52500,46.59900,39.94200,2.36%,4688587 +2015-11-17,46.54600,48.37500,46.54600,47.21100,40.46700,1.31%,4866733 +2015-11-18,47.58100,48.72300,47.30900,48.55600,41.62000,2.85%,5034687 +2015-11-19,48.51900,48.98000,46.65900,46.87100,40.17500,-3.47%,5842946 +2015-11-20,46.93900,47.75500,46.48500,46.64400,39.98100,-0.48%,4122613 +2015-11-23,46.85600,47.49700,46.30400,46.34900,39.72800,-0.63%,3223699 +2015-11-24,46.10000,46.80300,45.78200,46.73500,40.05800,0.83%,3330782 +2015-11-25,46.50000,47.04500,46.12200,46.58400,39.92900,-0.32%,2347256 +2015-11-27,46.68200,46.92400,46.34200,46.65900,39.99400,0.16%,1000562 +2015-11-30,46.88600,47.58900,46.55300,47.17300,40.43400,1.10%,3714961 +2015-12-01,47.18800,48.38200,47.17300,48.32200,41.41900,2.44%,3624343 +2015-12-02,48.20900,48.71500,46.88600,47.16600,40.42800,-2.39%,5611075 +2015-12-03,47.17300,48.14100,46.41000,48.08800,41.21800,1.95%,6700862 +2015-12-04,48.14800,48.92700,47.64900,48.81300,41.84000,1.51%,4273942 +2015-12-07,48.06500,48.23100,47.33900,47.89900,41.05600,-1.87%,2912227 +2015-12-08,47.26400,48.46600,46.96900,48.37500,41.46400,0.99%,3135957 +2015-12-09,48.05000,48.79800,47.06000,47.58100,40.78400,-1.64%,4224317 +2015-12-10,47.60400,48.18600,47.26700,47.88400,41.04300,0.64%,2934731 +2015-12-11,46.86300,47.20300,45.73000,46.92400,40.22000,-2.00%,6670944 +2015-12-14,46.94600,47.61100,44.64100,44.87900,38.46800,-4.36%,5644210 +2015-12-15,45.28300,47.13500,45.18500,46.01700,39.44300,2.54%,4477713 +2015-12-16,46.48500,46.86300,45.72600,46.07700,39.49500,0.13%,3891943 +2015-12-17,46.13800,46.36400,44.89000,44.89800,38.48400,-2.56%,4035521 +2015-12-18,44.65600,45.41200,44.31600,44.49000,38.13400,-0.91%,5959150 +2015-12-21,44.76200,45.06400,44.32400,44.64100,38.26400,0.34%,3456407 +2015-12-22,44.61100,45.34600,43.79400,45.11700,38.67200,1.07%,5372587 +2015-12-23,45.33600,46.25100,45.14700,45.59300,39.08000,1.06%,3880402 +2015-12-24,45.72900,46.84800,45.69200,46.27400,39.66300,1.49%,1958239 +2015-12-28,46.03900,46.28100,44.76900,45.57800,39.06700,-1.50%,2957226 +2015-12-29,45.68400,46.45500,45.45000,46.15300,39.88300,1.26%,2554886 +2015-12-30,45.91800,46.67400,45.91800,46.17500,39.90300,0.05%,2080356 +2015-12-31,46.11500,46.22100,45.37400,45.38900,39.22400,-1.70%,1984251 +2016-01-04,44.83700,45.74500,44.48600,45.65400,39.45200,0.58%,4001307 +2016-01-05,45.91800,46.08500,45.19300,45.45700,39.28300,-0.43%,2068162 +2016-01-06,45.14700,45.23100,43.93000,44.44400,38.40700,-2.23%,3851116 +2016-01-07,43.40100,44.62600,43.10700,43.71100,37.77400,-1.65%,4009803 +2016-01-08,43.81000,43.88500,41.41300,41.86700,36.18000,-4.22%,5066337 +2016-01-11,42.23700,42.50200,39.49400,39.90900,34.48800,-4.68%,7249415 +2016-01-12,40.20400,40.99000,38.92700,39.57700,34.20100,-0.83%,6902104 +2016-01-13,39.59200,40.12100,37.39200,37.78500,32.65300,-4.53%,9727848 +2016-01-14,38.04200,38.11800,36.38700,37.22600,32.16900,-1.48%,7948368 +2016-01-15,36.16000,36.44700,34.69400,35.70700,30.85600,-4.08%,9490900 +2016-01-19,36.37900,36.47800,34.42200,35.11000,30.34000,-1.67%,6141466 +2016-01-20,34.45200,34.80700,32.58500,34.61100,29.90900,-1.42%,8444039 +2016-01-21,34.83700,34.83700,32.60400,33.21200,28.70100,-4.04%,9651611 +2016-01-22,34.18700,34.67900,33.21200,33.82500,29.23000,1.85%,7328210 +2016-01-25,33.81700,33.81700,31.95800,32.10100,27.74100,-5.10%,7232993 +2016-01-26,32.26800,35.14700,32.10400,34.27100,29.61500,6.76%,10445144 +2016-01-27,34.48200,34.70100,32.88000,33.00800,28.52500,-3.69%,7972532 +2016-01-28,33.40100,34.80700,33.22800,34.53500,29.84400,4.63%,8553917 +2016-01-29,34.88300,38.61700,34.77700,36.26600,31.34000,5.01%,14638848 +2016-02-01,35.98600,37.68700,35.52500,37.18100,32.13000,2.52%,8492638 +2016-02-02,36.92400,37.22600,35.22300,35.44200,30.62800,-4.68%,4844033 +2016-02-03,35.71400,36.38700,35.12500,36.31100,31.37900,2.45%,5389117 +2016-02-04,36.22100,38.67000,36.19800,37.14300,32.09800,2.29%,8439935 +2016-02-05,36.95400,37.27100,34.61100,34.66400,29.95500,-6.67%,6925221 +2016-02-08,34.29300,34.35400,30.94500,31.67800,27.37500,-8.61%,9787199 +2016-02-09,31.60200,31.69300,29.94000,30.37000,26.24500,-4.13%,8664784 +2016-02-10,30.59700,31.01300,30.00800,30.40800,26.27800,0.13%,5965339 +2016-02-11,30.06000,30.96700,29.20600,30.31000,26.19300,-0.32%,6486798 +2016-02-12,30.62000,31.21700,29.59200,31.05100,26.83300,2.44%,5051731 +2016-02-16,31.45100,32.47200,31.42900,32.33600,27.94300,4.14%,5553107 +2016-02-17,32.56200,33.40100,32.26800,32.72100,28.27600,1.19%,5980235 +2016-02-18,32.85000,33.89300,32.13900,33.56800,29.00800,2.59%,6093734 +2016-02-19,33.43200,33.52200,32.22200,33.34800,28.81900,-0.66%,5237096 +2016-02-22,33.81000,35.03400,33.76400,34.84500,30.11200,4.49%,5627523 +2016-02-23,32.73600,34.39200,32.20000,32.32800,27.93700,-7.22%,11152592 +2016-02-24,32.17700,33.23500,31.42900,33.19700,28.68800,2.69%,7297795 +2016-02-25,33.01600,33.45300,31.88200,33.25000,28.73400,0.16%,6358597 +2016-02-26,33.50000,33.96800,33.01600,33.17500,28.66800,-0.23%,4482092 +2016-02-29,32.55500,33.35600,32.21500,32.90200,28.43300,-0.82%,7216615 +2016-03-01,33.36400,34.86800,32.67600,34.84500,30.11200,5.91%,9217426 +2016-03-02,34.90600,35.88400,34.25500,35.79000,30.92800,2.71%,7605396 +2016-03-03,35.78200,37.04500,35.72900,36.78000,31.78400,2.77%,5828026 +2016-03-04,36.75000,37.60400,36.04700,36.93100,31.91500,0.41%,6640712 +2016-03-07,36.44000,38.75300,36.41000,37.84600,32.70500,2.48%,8160609 +2016-03-08,37.79300,37.84600,35.03400,35.10200,30.33400,-7.25%,9018548 +2016-03-09,35.35100,36.49300,35.07900,35.85800,30.98700,2.15%,6340699 +2016-03-10,36.19000,36.56100,34.92100,36.19800,31.28100,0.95%,6141397 +2016-03-11,36.93900,37.74000,36.81800,37.70200,32.58100,4.15%,6858330 +2016-03-14,37.36200,37.64200,35.82000,36.42500,31.47700,-3.39%,5765581 +2016-03-15,36.19800,36.35300,34.42200,34.47500,29.79200,-5.35%,7076967 +2016-03-16,34.40700,35.14700,33.81300,34.86800,30.13100,1.14%,6603022 +2016-03-17,34.63300,35.51800,34.54400,34.76900,30.04700,-0.28%,5591136 +2016-03-18,34.98900,37.10500,34.76900,37.05200,32.01900,6.57%,15581915 +2016-03-21,37.15000,37.55900,36.66000,37.25600,32.19500,0.55%,5422819 +2016-03-22,36.68200,39.06300,36.66700,38.80600,33.53500,4.16%,9186077 +2016-03-23,38.70000,38.81300,36.75000,36.82500,31.82300,-5.10%,8703784 +2016-03-24,36.75700,36.81000,35.30600,36.37200,31.43100,-1.23%,7849231 +2016-03-28,35.98600,36.76500,35.83900,36.34200,31.40500,-0.08%,5632886 +2016-03-29,36.28100,36.72200,35.35900,36.52300,31.56200,0.50%,6417800 +2016-03-30,36.44700,36.53800,33.93800,34.87500,30.46500,-4.51%,12943239 +2016-03-31,34.85300,35.82800,34.46000,35.70700,31.19100,2.39%,6882403 +2016-04-01,35.43500,35.52500,34.61800,35.22300,30.76800,-1.36%,5302724 +2016-04-04,35.07900,35.52500,34.74700,34.97400,30.55000,-0.71%,4701529 +2016-04-05,34.58000,34.69400,33.11800,33.35600,29.13700,-4.63%,8019551 +2016-04-06,33.28000,33.84700,32.05600,33.80200,29.52700,1.34%,8641482 +2016-04-07,33.35600,33.59800,32.06300,32.69100,28.55600,-3.29%,10014683 +2016-04-08,32.80400,33.50000,32.33600,32.57700,28.45700,-0.35%,6325846 +2016-04-11,33.10700,34.38400,32.89500,33.43200,29.20300,2.62%,6638847 +2016-04-12,33.96800,33.96800,32.52500,33.23500,29.03200,-0.59%,5546037 +2016-04-13,33.13700,34.04400,33.13700,33.86200,29.58000,1.89%,6214525 +2016-04-14,32.01100,32.01100,30.77100,31.61000,27.61200,-6.65%,19425316 +2016-04-15,31.48100,31.51900,30.10600,30.60500,26.73400,-3.18%,10729135 +2016-04-18,30.61200,31.22800,30.31100,31.01300,27.09100,1.33%,5895454 +2016-04-19,31.27000,31.95000,31.02000,31.23200,27.28200,0.71%,7130841 +2016-04-20,31.37600,33.20500,31.24000,32.71400,28.57600,4.75%,8599805 +2016-04-21,33.31100,33.31100,32.27500,32.76600,28.62200,0.16%,5947111 +2016-04-22,32.77400,33.89300,32.66200,33.00100,28.82700,0.72%,5873925 +2016-04-25,32.99300,33.36400,32.38900,32.75900,28.61600,-0.73%,5181054 +2016-04-26,33.08400,33.83200,32.95500,33.66600,29.40800,2.77%,5388473 +2016-04-27,33.64300,34.97400,33.22000,34.83000,30.42500,3.46%,8220946 +2016-04-28,35.08700,35.96400,34.58800,34.81500,30.41200,-0.04%,9574036 +2016-04-29,32.16900,33.25800,29.47800,30.88800,26.98200,-11.28%,25640327 +2016-05-02,30.69500,31.36100,30.33300,30.87700,26.97200,-0.04%,11102356 +2016-05-03,30.64200,30.64200,29.53100,29.75100,25.98800,-3.65%,11898399 +2016-05-04,29.71300,30.14400,29.04400,29.93200,26.14600,0.61%,13391783 +2016-05-05,30.16600,30.18900,28.52600,28.82100,25.17600,-3.71%,9641109 +2016-05-06,28.45000,28.81300,27.71700,28.17100,24.60800,-2.26%,11076224 +2016-05-09,28.30700,28.60200,27.66400,27.93700,24.40300,-0.83%,5947588 +2016-05-10,27.93700,29.16100,27.37000,29.00200,25.33400,3.81%,14236900 +2016-05-11,28.98000,29.23700,27.66400,27.77000,24.25800,-4.25%,10132206 +2016-05-12,27.97400,28.20900,26.97700,27.48300,24.00700,-1.03%,10011156 +2016-05-13,26.77200,27.43200,26.44700,26.78800,23.40000,-2.53%,11661727 +2016-05-16,26.78000,27.09800,26.44700,26.88600,23.48600,0.37%,8760407 +2016-05-17,26.84800,28.27300,26.60600,27.77800,24.26500,3.32%,8978288 +2016-05-18,27.83800,29.43300,27.59600,29.07000,25.39400,4.65%,9863492 +2016-05-19,29.07800,29.19100,28.45000,29.00200,25.33400,-0.23%,6784919 +2016-05-20,29.48600,30.51400,29.21000,29.90200,26.12000,3.10%,8040023 +2016-05-23,29.86400,30.88400,29.85600,30.58200,26.71400,2.27%,6596102 +2016-05-24,31.29300,32.13200,30.97500,31.95800,27.91600,4.50%,9476283 +2016-05-25,33.00100,33.91500,32.99300,33.37100,29.15100,4.42%,11210320 +2016-05-26,33.26500,34.08200,32.66800,33.54500,29.30200,0.52%,10772071 +2016-05-27,33.00800,34.67100,32.50900,34.00600,29.70500,1.37%,10620034 +2016-05-31,34.41400,35.18500,33.92900,35.17800,30.72900,3.45%,10449432 +2016-06-01,35.47200,36.15600,34.69400,36.00200,31.44800,2.34%,8710184 +2016-06-02,35.88800,37.02200,35.88800,36.56800,31.94400,1.57%,10050931 +2016-06-03,36.66700,36.66700,35.57800,36.10700,31.54100,-1.26%,6538097 +2016-06-06,36.02400,36.44000,35.94100,36.29600,31.70600,0.52%,7649530 +2016-06-07,36.84800,37.83800,36.81000,37.59600,32.84100,3.58%,9189149 +2016-06-08,37.55100,37.83100,37.18100,37.23400,32.52500,-0.96%,6743336 +2016-06-09,37.04500,37.13500,36.29600,36.41000,31.80500,-2.21%,7712673 +2016-06-10,36.04700,36.10000,35.09400,35.41200,30.93300,-2.74%,7774837 +2016-06-13,35.26100,35.89600,34.95800,34.98100,30.55700,-1.22%,6073890 +2016-06-14,34.95800,35.85000,34.36100,35.07200,30.63600,0.26%,7230374 +2016-06-15,35.07200,35.54000,34.77700,34.96600,30.54400,-0.30%,4634402 +2016-06-16,34.63300,35.15500,34.06700,35.08700,30.64900,0.35%,4349754 +2016-06-17,35.19300,35.68400,34.99800,35.21500,30.76200,0.36%,6628629 +2016-06-20,36.31100,36.91600,35.97900,35.98600,31.43500,2.19%,6177199 +2016-06-21,36.08500,37.00700,35.81600,36.93900,32.26700,2.65%,7664189 +2016-06-22,36.99900,37.52800,36.43200,36.54600,31.92400,-1.06%,5669842 +2016-06-23,37.30900,38.75300,37.27900,38.40500,33.54800,5.09%,9399069 +2016-06-24,36.42500,37.42300,36.02400,36.16000,31.58700,-5.85%,9897142 +2016-06-27,35.89600,35.89900,31.47400,31.88200,27.85000,-11.83%,14304498 +2016-06-28,33.08400,33.84000,32.54700,33.34100,29.12400,4.58%,13516240 +2016-06-29,33.68900,34.89800,33.23500,34.46700,30.43800,3.38%,9781543 +2016-06-30,34.55800,35.73700,33.90000,35.72200,31.54600,3.64%,8257538 +2016-07-01,35.35100,35.43500,34.87200,35.12500,31.01900,-1.67%,6306047 +2016-07-05,35.04900,35.05700,33.32600,33.80200,29.85100,-3.77%,7578366 +2016-07-06,33.54500,34.43700,32.89500,34.36100,30.34500,1.65%,5647398 +2016-07-07,36.49300,36.49300,35.72900,36.02400,31.81300,4.84%,10361409 +2016-07-08,36.28900,37.35400,35.91100,37.30200,32.94100,3.55%,9614562 +2016-07-11,37.41500,38.16300,36.84400,37.40000,33.02800,0.26%,7337659 +2016-07-12,39.06300,39.72000,38.36000,39.18400,34.60300,4.77%,10648526 +2016-07-13,39.24400,39.63000,38.73000,39.31200,34.71700,0.33%,5299003 +2016-07-14,39.94700,39.94700,39.04000,39.11600,34.54300,-0.50%,4791756 +2016-07-15,39.33500,39.37300,38.57100,39.04800,34.48300,-0.17%,4149355 +2016-07-18,39.04800,39.42600,38.66200,39.39500,34.79000,0.89%,3907533 +2016-07-19,39.41000,39.44800,38.59400,38.70000,34.17600,-1.76%,5050066 +2016-07-20,38.98000,39.44100,38.25400,39.20600,34.62300,1.31%,5524648 +2016-07-21,38.93400,39.37300,38.76800,39.04000,34.47700,-0.42%,4157231 +2016-07-22,39.19900,39.62200,38.49600,39.60700,34.97700,1.45%,4396680 +2016-07-25,39.60700,40.03000,39.31200,39.35800,34.75700,-0.63%,3895334 +2016-07-26,39.58400,40.65000,39.38000,40.62000,35.87200,3.21%,6722942 +2016-07-27,41.05800,41.24000,39.98100,40.39300,35.67100,-0.56%,4796793 +2016-07-28,40.28700,40.91500,39.64500,40.59000,35.84500,0.49%,6684114 +2016-07-29,38.37500,38.54900,35.56300,35.91100,31.71300,-11.53%,23362790 +2016-08-01,36.04700,36.04700,34.73200,34.82200,30.75200,-3.03%,10556345 +2016-08-02,35.07200,35.70700,33.55300,34.05100,30.07100,-2.21%,11383326 +2016-08-03,33.25800,34.07400,33.06900,33.84700,29.89100,-0.60%,7550955 +2016-08-04,33.72600,33.95300,33.48500,33.48500,29.57000,-1.07%,5555656 +2016-08-05,33.50700,34.45600,33.50700,34.33100,30.31800,2.53%,5627814 +2016-08-08,34.75400,35.01900,34.24400,34.27800,30.27100,-0.15%,5586747 +2016-08-09,34.31600,34.59600,34.05900,34.22500,30.22500,-0.15%,3949763 +2016-08-10,34.33100,34.46700,32.57000,32.63000,28.81600,-4.66%,7986409 +2016-08-11,32.79700,33.46200,32.72100,33.17500,29.29700,1.67%,5014465 +2016-08-12,33.16700,33.58300,32.95500,33.49200,29.57700,0.96%,3629676 +2016-08-15,33.61300,34.95800,33.61300,34.64900,30.59800,3.45%,5734198 +2016-08-16,34.83000,34.97300,34.43700,34.60300,30.55800,-0.13%,4296982 +2016-08-17,34.01400,34.31600,33.58300,33.81000,29.85700,-2.29%,6257960 +2016-08-18,33.99800,34.70100,33.92300,34.62600,30.57800,2.41%,4897613 +2016-08-19,34.49700,35.74200,34.46700,35.22300,31.10600,1.72%,5169406 +2016-08-22,35.10200,35.21500,34.33900,34.87500,30.79900,-0.99%,3893014 +2016-08-23,34.90600,35.33600,34.64100,35.14700,31.03900,0.78%,4194855 +2016-08-24,35.23800,35.52500,34.20300,34.32400,30.31100,-2.34%,3648537 +2016-08-25,34.29300,35.57100,34.28600,35.10200,30.99900,2.27%,5455772 +2016-08-26,35.35100,35.92600,35.10200,35.47200,31.32600,1.05%,4449622 +2016-08-29,35.45000,35.82000,35.39700,35.58600,31.42600,0.32%,3714280 +2016-08-30,35.75200,35.97900,35.32100,35.60100,31.43900,0.04%,3267378 +2016-08-31,35.37400,35.57100,34.80000,35.27600,31.15200,-0.91%,4414807 +2016-09-01,35.27600,35.58600,34.54400,35.01100,30.91900,-0.75%,3989027 +2016-09-02,35.43500,36.05400,34.96600,35.50300,31.35300,1.41%,3731713 +2016-09-06,35.60100,36.05400,35.39500,35.94100,31.74000,1.23%,5972123 +2016-09-07,37.46000,40.95200,37.46000,40.28700,35.57800,12.09%,24617172 +2016-09-08,40.12800,40.74300,39.93200,40.41600,35.69100,0.32%,9421617 +2016-09-09,40.02300,41.12600,38.77600,38.99500,34.43600,-3.52%,7983378 +2016-09-12,38.54900,39.70500,37.86800,39.53900,34.91700,1.40%,8645180 +2016-09-13,39.69800,40.39300,38.94200,39.58400,34.95700,0.11%,7321545 +2016-09-14,39.60700,39.81900,39.14600,39.29700,34.70300,-0.73%,5106609 +2016-09-15,39.38800,40.31700,39.28900,40.27200,35.56500,2.48%,5262288 +2016-09-16,41.36800,42.29000,41.04300,41.52700,36.67300,3.12%,12579003 +2016-09-19,41.84400,42.66800,41.06600,41.29300,36.46600,-0.56%,6276161 +2016-09-20,41.51200,41.76100,40.89800,41.13400,36.32600,-0.39%,4040947 +2016-09-21,41.11900,42.47200,41.11100,42.42600,37.46700,3.14%,5553190 +2016-09-22,42.72100,42.99300,42.18500,42.38100,37.42700,-0.11%,6038645 +2016-09-23,42.28300,42.93300,42.19500,42.27500,37.33300,-0.25%,5269071 +2016-09-26,42.02600,43.61300,41.95000,43.09100,38.05400,1.93%,7807748 +2016-09-27,42.92500,44.83700,42.82700,44.49000,39.28900,3.25%,10494651 +2016-09-28,44.59600,44.80000,43.09900,43.84700,39.05600,-1.45%,6453777 +2016-09-29,44.16500,45.24600,43.51500,44.04400,39.23100,0.45%,7100066 +2016-09-30,44.16500,44.70900,43.60500,44.19500,39.36500,0.34%,5816978 +2016-10-03,44.61100,45.70700,44.39900,44.49000,39.62800,0.67%,6832486 +2016-10-04,44.86000,45.01100,44.02100,44.36100,39.51300,-0.29%,6087396 +2016-10-05,44.21000,45.11700,43.98300,44.77700,39.88400,0.94%,5876756 +2016-10-06,44.74700,44.79400,43.28800,43.87800,39.08300,-2.01%,6568124 +2016-10-07,43.77200,44.67900,43.74100,44.34600,39.50000,1.07%,4653237 +2016-10-10,44.85300,45.14700,44.39200,44.79200,39.89700,1.01%,4976273 +2016-10-11,44.79200,44.86000,42.36600,42.79700,38.12000,-4.45%,8451124 +2016-10-12,42.89500,43.73400,42.30500,42.65300,37.99200,-0.34%,5679035 +2016-10-13,42.04100,42.04800,40.61500,41.78400,37.21800,-2.04%,6586034 +2016-10-14,42.04100,42.68300,41.35300,41.45100,36.92100,-0.80%,5070947 +2016-10-17,41.43600,42.11600,39.63000,40.19700,35.80400,-3.03%,8723245 +2016-10-18,40.86900,41.08800,40.06000,40.80900,36.34900,1.52%,4145927 +2016-10-19,39.83400,40.79400,39.38000,40.51400,36.08700,-0.72%,4902856 +2016-10-20,40.50600,41.04300,40.28700,40.71100,36.26200,0.49%,2930672 +2016-10-21,40.46100,40.54400,39.77300,40.11300,35.73000,-1.47%,3657572 +2016-10-24,40.30200,40.62700,40.18100,40.45400,36.03300,0.85%,4177101 +2016-10-25,40.85400,41.14900,40.14400,40.53700,36.10700,0.21%,4412451 +2016-10-26,40.45400,42.83400,40.16600,42.72100,38.05200,5.39%,11676791 +2016-10-27,44.25500,46.84100,44.21800,45.03400,40.11300,5.41%,19958144 +2016-10-28,45.11000,46.10700,44.67100,44.75400,39.86400,-0.62%,6297764 +2016-10-31,44.78500,45.31400,44.16500,44.17200,39.34500,-1.30%,4449462 +2016-11-01,44.22500,44.52000,42.55500,43.26500,38.53700,-2.05%,5055312 +2016-11-02,43.16700,43.56000,41.67800,41.72300,37.16400,-3.56%,5578065 +2016-11-03,41.89700,42.31300,41.47400,41.67800,37.12300,-0.11%,4223857 +2016-11-04,41.36100,42.30500,41.01300,41.58700,37.04300,-0.22%,3579535 +2016-11-07,42.63800,43.81000,42.55500,43.59000,38.82700,4.82%,5957420 +2016-11-08,43.34100,43.66600,42.81900,43.28000,38.55100,-0.71%,3935759 +2016-11-09,42.38900,43.87000,41.61000,43.44700,38.69900,0.39%,7699127 +2016-11-10,43.82500,44.96600,42.82600,42.96300,38.26800,-1.11%,6424940 +2016-11-11,42.87200,44.58800,42.52500,44.51200,39.64800,3.61%,8228997 +2016-11-14,44.33900,45.76000,44.33100,44.95800,40.04500,1.00%,5841789 +2016-11-15,44.96600,45.34000,44.37600,45.13200,40.20000,0.39%,5355324 +2016-11-16,44.98900,45.22300,44.49000,44.99600,40.07900,-0.30%,3917614 +2016-11-17,45.13200,45.54000,43.55300,44.44400,39.58700,-1.23%,8752919 +2016-11-18,44.57300,46.05400,44.06700,46.05400,41.02200,3.62%,6399765 +2016-11-21,46.18300,47.12000,46.00900,46.23600,41.18300,0.40%,5142769 +2016-11-22,46.44700,46.77900,45.59300,46.25100,41.19700,0.03%,3567374 +2016-11-23,45.95600,46.47000,45.57800,46.13800,41.09600,-0.24%,2912769 +2016-11-25,46.07700,46.65200,45.85100,46.55300,41.46600,0.90%,1740280 +2016-11-28,46.13000,47.71000,46.13000,47.06700,41.92400,1.10%,6253461 +2016-11-29,47.08200,48.59400,47.08200,47.37000,42.19300,0.64%,6685115 +2016-11-30,47.81600,48.65400,47.43000,48.11800,42.85900,1.58%,7121763 +2016-12-01,48.27700,49.87900,46.38700,46.56800,41.47900,-3.22%,7287593 +2016-12-02,46.49300,48.11000,46.49300,47.88400,42.65100,2.83%,4626443 +2016-12-05,48.48100,49.03600,45.94100,46.93100,41.80200,-1.99%,9083154 +2016-12-06,46.91600,48.57600,46.75000,48.26200,42.98700,2.84%,6680503 +2016-12-07,51.33800,52.60800,50.12200,52.26800,46.55600,8.30%,20473405 +2016-12-08,52.32800,52.53200,51.07300,51.58700,45.95000,-1.30%,6312130 +2016-12-09,51.70100,52.45700,51.07300,51.17900,45.58600,-0.79%,4102708 +2016-12-12,51.16400,51.16400,49.19100,50.10600,44.63000,-2.10%,4812640 +2016-12-13,50.33300,52.00300,50.33300,51.32300,45.71400,2.43%,4696945 +2016-12-14,50.98300,51.61800,50.44600,50.77100,45.22300,-1.08%,3384497 +2016-12-15,50.86900,52.03300,50.49100,51.31500,45.70700,1.07%,3709797 +2016-12-16,51.98800,51.99500,50.57400,50.77900,45.22900,-1.04%,6418875 +2016-12-19,50.89900,51.72300,50.65800,51.67000,46.02400,1.75%,3372956 +2016-12-20,52.31300,54.16900,51.95000,52.11600,46.42100,0.86%,5670761 +2016-12-21,52.16200,52.75100,51.60200,52.32000,46.60300,0.39%,3619791 +2016-12-22,53.96100,54.42900,52.76600,53.05400,47.25600,1.40%,7222619 +2016-12-23,53.01600,53.43200,52.67600,53.17500,47.36400,0.23%,2986161 +2016-12-27,52.68300,53.27300,52.57000,53.03900,47.24200,-0.26%,2781599 +2016-12-28,52.80400,53.78700,51.87500,52.31300,46.93300,-1.37%,4163491 +2016-12-29,52.16900,52.48700,51.25100,51.72300,46.40400,-1.13%,4324159 +2016-12-30,51.81400,52.45700,51.10400,51.36100,46.07800,-0.70%,3736308 +2017-01-03,52.11600,53.13700,51.83700,52.47900,47.08200,2.18%,5925769 +2017-01-04,52.59300,54.10400,52.57000,53.31800,47.83500,1.60%,4833142 +2017-01-05,53.71100,54.52000,53.00800,53.32600,47.84100,0.02%,4813493 +2017-01-06,53.27300,53.81000,52.88000,53.19700,47.72600,-0.24%,4331889 +2017-01-09,53.59000,54.64900,53.23500,54.31600,48.73000,2.10%,5172351 +2017-01-10,54.28600,54.57300,53.50000,53.54500,48.03800,-1.42%,4830589 +2017-01-11,53.79400,54.84500,53.34100,54.00600,48.45200,0.86%,5782372 +2017-01-12,53.61300,53.68900,52.23000,53.47700,47.97700,-0.98%,4566036 +2017-01-13,53.35600,54.28600,53.35600,53.66600,48.14700,0.35%,2749676 +2017-01-17,53.46900,54.67900,53.46200,54.13500,48.56700,0.87%,5961072 +2017-01-18,54.41400,55.53300,54.10400,55.35900,49.66600,2.26%,5838553 +2017-01-19,54.46700,55.26100,54.14200,54.17200,48.60100,-2.14%,5452469 +2017-01-20,54.71700,55.48200,54.63300,54.89800,49.25200,1.34%,4647751 +2017-01-23,55.14000,55.17800,53.74100,54.91300,49.26500,0.03%,6227583 +2017-01-24,55.94100,57.83800,55.88100,57.45300,51.54400,4.63%,8611731 +2017-01-25,60.30200,61.42100,59.78800,60.48400,54.26300,5.28%,18288890 +2017-01-26,60.34800,61.73100,59.22900,59.31200,53.21200,-1.94%,13200688 +2017-01-27,59.60700,60.49900,59.06300,60.10600,53.92400,1.34%,6938087 +2017-01-30,59.92400,60.36300,59.34200,59.87900,53.72100,-0.38%,5088173 +2017-01-31,59.79600,60.40100,58.80600,60.26500,54.06700,0.64%,4786385 +2017-02-01,60.82400,60.99800,59.30500,59.83400,53.68000,-0.72%,5156731 +2017-02-02,59.84900,60.41600,59.56200,59.88700,53.72700,0.09%,3946047 +2017-02-03,60.00000,60.35500,59.69800,59.81100,53.66000,-0.13%,3472757 +2017-02-06,59.71300,60.20400,59.37300,59.66700,53.53100,-0.24%,3052712 +2017-02-07,59.97000,60.15900,59.44800,59.75100,53.60500,0.14%,3478439 +2017-02-08,58.76800,58.87100,57.55100,58.26200,52.27000,-2.49%,5952472 +2017-02-09,58.76000,59.39500,58.46600,58.99500,52.92700,1.26%,3816661 +2017-02-10,59.10800,59.29700,58.08000,58.47300,52.45900,-0.88%,3807859 +2017-02-13,58.95700,59.46300,58.80600,59.31200,53.21200,1.43%,3175106 +2017-02-14,58.46600,58.55600,57.43000,57.75500,51.81500,-2.63%,7131489 +2017-02-15,57.82300,58.20100,57.30200,57.45300,51.54400,-0.52%,4448113 +2017-02-16,57.82300,58.73000,57.27900,57.40700,51.50300,-0.08%,3898067 +2017-02-17,57.25600,57.30200,56.13000,56.62100,50.79800,-1.37%,6338150 +2017-02-21,56.64400,57.10500,56.41700,56.61400,50.79100,-0.01%,4547877 +2017-02-22,56.47800,57.04500,56.13000,56.28900,50.50000,-0.57%,3719474 +2017-02-23,56.62100,56.98400,56.16000,56.37900,50.58100,0.16%,3821018 +2017-02-24,55.26800,56.43200,54.98900,56.42500,50.62200,0.08%,5407786 +2017-02-27,56.37900,57.60400,55.96400,57.52100,51.60500,1.94%,5312535 +2017-02-28,57.37000,58.67000,57.21800,58.11000,52.13400,1.02%,6718269 +2017-03-01,59.05500,59.33500,57.89900,59.19900,53.11000,1.87%,6175486 +2017-03-02,59.28200,59.82200,57.50600,57.65700,51.72700,-2.60%,6439178 +2017-03-03,57.95200,59.12300,57.94400,58.60900,52.58100,1.65%,4264498 +2017-03-06,58.17800,58.65500,57.01400,58.05000,52.08000,-0.95%,5100108 +2017-03-07,58.05000,58.48800,57.40700,58.05000,52.08000,,2808976 +2017-03-08,57.95900,58.31400,57.64200,57.78500,51.84200,-0.46%,2181642 +2017-03-09,57.49100,57.49800,55.23100,56.13000,50.35700,-2.86%,6647797 +2017-03-10,56.69700,57.05200,56.33400,56.68900,50.85900,1.00%,3634609 +2017-03-13,56.59100,57.45300,56.48500,57.21800,51.33400,0.93%,2783812 +2017-03-14,56.89300,57.29400,56.28900,57.21800,51.33400,,3115723 +2017-03-15,57.11300,58.16300,56.61400,57.98900,52.02500,1.35%,4241231 +2017-03-16,58.23900,58.85900,57.79300,58.30700,52.31000,0.55%,3328673 +2017-03-17,58.42800,58.66700,57.93700,58.10300,52.12700,-0.35%,4490680 +2017-03-20,58.11800,58.65400,57.45300,57.76300,51.82200,-0.59%,4650266 +2017-03-21,58.08000,58.20900,55.28300,55.34400,49.65200,-4.19%,6803695 +2017-03-22,55.16300,56.72000,53.95300,56.63600,50.81200,2.33%,4741441 +2017-03-23,56.42500,57.66400,55.97100,57.58900,51.66600,1.68%,4730684 +2017-03-24,60.22300,61.29900,58.63200,59.09300,53.01500,2.61%,11486188 +2017-03-27,58.37500,59.80300,58.06500,59.38800,53.28000,0.50%,4676138 +2017-03-28,59.50100,61.22400,59.40300,60.89200,54.62900,2.53%,5292473 +2017-03-29,60.46900,61.59500,60.12800,61.51900,55.53100,1.03%,5951330 +2017-03-30,61.27700,63.70100,61.14900,63.30300,57.14100,2.90%,8869395 +2017-03-31,63.19700,63.49200,62.27500,62.38100,56.30900,-1.46%,5497199 +2017-04-03,62.43400,62.68300,60.85400,62.08600,56.04300,-0.47%,5360147 +2017-04-04,61.88200,63.04600,61.60200,62.72900,56.62300,1.04%,3839855 +2017-04-05,63.01600,64.04400,62.02600,62.50900,56.42500,-0.35%,5415561 +2017-04-06,62.58500,63.74100,62.35800,63.56000,57.37300,1.68%,4180652 +2017-04-07,63.53700,64.52800,62.77800,64.37600,58.11000,1.28%,5598778 +2017-04-10,64.55000,65.20000,63.56800,64.08200,57.84400,-0.46%,7109259 +2017-04-11,65.42000,66.51500,64.03600,65.04200,58.71100,1.50%,10331288 +2017-04-12,65.19300,65.36700,63.25800,63.65100,57.45500,-2.14%,7625634 +2017-04-13,63.34100,64.06300,62.75100,63.11400,56.97100,-0.84%,6675400 +2017-04-17,63.17500,63.83200,62.78900,63.61300,57.42100,0.79%,5117815 +2017-04-18,63.35600,63.62800,62.39600,62.63800,56.54100,-1.53%,5026030 +2017-04-19,63.06900,63.36300,62.45700,62.58500,56.49300,-0.08%,3473131 +2017-04-20,63.02300,63.93800,62.91000,63.80200,57.59200,1.94%,3699679 +2017-04-21,63.98300,64.11200,62.81900,62.81900,56.70500,-1.54%,3533107 +2017-04-24,63.91500,65.35900,63.61300,64.83000,58.52000,3.20%,5303909 +2017-04-25,65.76000,66.11500,64.31600,65.66900,59.27700,1.29%,5190158 +2017-04-26,63.87000,64.52800,63.07600,63.95300,57.72800,-2.61%,10457202 +2017-04-27,64.34600,64.99600,63.33300,64.78500,58.47900,1.30%,6974795 +2017-04-28,68.50300,68.78300,65.31400,67.32400,60.77100,3.92%,22864109 +2017-05-01,66.51500,66.84100,65.10300,66.28900,59.83600,-1.54%,11011901 +2017-05-02,66.36400,66.59900,65.10200,65.97900,59.55700,-0.47%,6362165 +2017-05-03,65.78200,67.52100,65.36700,67.43800,60.87400,2.21%,5582807 +2017-05-04,67.53600,68.29200,66.92400,67.40000,60.83900,-0.06%,4380008 +2017-05-05,67.21800,68.58700,66.97700,68.57100,61.89700,1.74%,4038591 +2017-05-08,68.28400,68.51900,67.69500,67.95200,61.33800,-0.90%,5111374 +2017-05-09,67.21800,68.41300,66.84100,67.18100,60.64200,-1.13%,5068471 +2017-05-10,67.20300,67.87200,67.08200,67.68000,61.09200,0.74%,3131255 +2017-05-11,67.28600,67.95200,66.96100,67.78500,61.18700,0.16%,2633608 +2017-05-12,67.83800,68.10300,67.33200,67.76300,61.16700,-0.03%,2607659 +2017-05-15,67.68000,67.86100,66.90100,67.28600,60.73700,-0.70%,3950709 +2017-05-16,67.27900,67.71700,67.06700,67.24100,60.69600,-0.07%,2902529 +2017-05-17,66.71200,66.78800,64.35400,64.41400,58.14400,-4.20%,5214743 +2017-05-18,64.80000,65.38900,63.59000,65.08700,58.75200,1.04%,4435419 +2017-05-19,65.42000,66.12200,65.31400,65.50300,59.12700,0.64%,3977796 +2017-05-22,66.98400,67.11300,65.60100,66.50000,60.02800,1.52%,4252333 +2017-05-23,66.59100,66.75400,65.24600,66.53800,60.06200,0.06%,3396019 +2017-05-24,67.02900,68.63900,66.93100,67.80000,61.20100,1.90%,8074025 +2017-05-25,68.25400,68.30700,66.93100,67.47500,60.90800,-0.48%,4272643 +2017-05-26,67.28600,68.08400,66.74200,68.03500,61.41300,0.83%,3849579 +2017-05-30,68.08800,69.74700,67.90200,69.00200,62.28600,1.42%,4383518 +2017-05-31,69.39500,69.42600,67.78500,68.07300,61.44700,-1.35%,6273130 +2017-06-01,67.98200,69.36500,67.83800,69.22900,62.49100,1.70%,4284269 +2017-06-02,69.76600,69.91700,68.48800,69.17600,62.44300,-0.08%,4211556 +2017-06-05,69.11600,69.16100,67.44500,67.58900,61.01000,-2.29%,5456119 +2017-06-06,67.46000,68.16300,67.40700,67.98200,61.36500,0.58%,4768596 +2017-06-07,68.00500,69.00200,67.80000,67.97400,61.35800,-0.01%,3791516 +2017-06-08,68.07300,68.88100,67.58100,68.79800,62.10200,1.21%,3461956 +2017-06-09,68.85900,69.49400,63.63600,65.01100,58.68300,-5.50%,7908478 +2017-06-12,64.11200,65.54800,62.08600,65.48800,59.11300,0.73%,7723274 +2017-06-13,66.92400,68.35200,66.28100,68.06500,61.44000,3.94%,6586648 +2017-06-14,68.21600,68.38200,65.70700,66.36400,59.90500,-2.50%,5568870 +2017-06-15,65.24600,66.30400,64.70200,65.99400,59.57000,-0.56%,3559060 +2017-06-16,66.33400,66.87800,65.60100,65.85000,59.44100,-0.22%,5391083 +2017-06-19,66.62100,67.21100,66.25900,66.99900,60.47800,1.74%,3196718 +2017-06-20,67.03700,67.71700,66.64400,66.68900,60.19800,-0.46%,5837671 +2017-06-21,66.56100,69.42600,66.41900,68.80600,62.10800,3.17%,5708270 +2017-06-22,68.98700,69.01000,67.84600,68.21600,61.57600,-0.86%,2979443 +2017-06-23,68.73000,71.80700,68.48800,70.55200,63.68500,3.42%,9514391 +2017-06-26,71.05100,71.73800,69.94700,70.03800,63.22100,-0.73%,4471786 +2017-06-27,68.97200,70.21900,67.88400,69.42600,62.66800,-0.87%,7066157 +2017-06-28,69.10800,70.82400,68.67700,70.80100,64.25100,1.98%,4845089 +2017-06-29,70.44600,70.47100,68.63200,69.27400,62.86500,-2.16%,7455746 +2017-06-30,69.78100,69.84100,66.72800,66.96900,60.77300,-3.33%,8701499 +2017-07-03,67.27100,67.46000,64.44400,64.46700,58.50300,-3.74%,6035889 +2017-07-05,64.96600,65.57100,63.84000,65.31400,59.27100,1.31%,6715917 +2017-07-06,65.13200,65.44200,64.05100,65.09400,59.07200,-0.34%,5395371 +2017-07-07,65.41200,66.90900,65.06400,65.71400,59.63500,0.95%,4496453 +2017-07-10,65.66100,67.65700,65.23800,67.47500,61.23300,2.68%,6318015 +2017-07-11,67.55900,69.66000,67.47500,69.35000,62.93400,2.78%,6745216 +2017-07-12,70.21900,72.19200,70.00000,71.14900,64.56600,2.59%,7285832 +2017-07-13,70.68000,71.51900,70.00000,70.14400,63.65400,-1.41%,5450937 +2017-07-14,70.56700,72.17700,70.44600,71.38300,64.77900,1.77%,4550786 +2017-07-17,71.16400,71.76100,70.93700,71.48100,64.86800,0.14%,3274985 +2017-07-18,71.17200,71.67000,70.74800,71.25500,64.66200,-0.32%,2904242 +2017-07-19,71.36800,71.51200,70.63500,71.41300,64.80600,0.22%,3625219 +2017-07-20,71.80700,72.23000,71.22400,71.81400,65.17000,0.56%,4062036 +2017-07-21,71.58000,72.38900,71.42900,71.67000,65.04000,-0.20%,2867347 +2017-07-24,71.76100,72.32800,71.41300,71.51900,64.90300,-0.21%,2747639 +2017-07-25,68.81300,71.84400,68.59400,70.86200,64.30600,-0.92%,6586910 +2017-07-26,71.24700,71.42200,69.94000,70.26500,63.76400,-0.84%,3122303 +2017-07-27,70.30200,71.24000,68.94900,69.46300,63.03700,-1.14%,6483209 +2017-07-28,66.51500,66.51500,63.56800,64.22500,58.28300,-7.54%,14730213 +2017-07-31,65.09400,65.55600,63.79400,64.33900,58.38600,0.18%,6698776 +2017-08-01,64.46700,65.26800,64.15000,64.75400,58.76300,0.65%,5190441 +2017-08-02,65.37400,65.42000,63.53000,63.77200,57.87200,-1.52%,4675463 +2017-08-03,63.87000,64.25500,63.34800,63.87800,57.96800,0.17%,4576344 +2017-08-04,64.08900,64.11200,60.21200,61.35300,55.67700,-3.95%,13969424 +2017-08-07,61.34500,61.70200,60.76300,61.20200,55.54000,-0.25%,6261326 +2017-08-08,61.06600,62.54000,60.97200,61.48100,55.79300,0.46%,4705103 +2017-08-09,61.01300,61.69300,60.86200,61.21700,55.55300,-0.43%,3269326 +2017-08-10,60.85400,60.91900,59.29700,59.85600,54.31900,-2.22%,5572925 +2017-08-11,59.75100,60.64200,59.19100,60.39300,54.80600,0.90%,4526430 +2017-08-14,61.17200,62.88700,61.05800,62.60800,56.81500,3.67%,5035643 +2017-08-15,62.75900,63.52200,62.21000,63.35600,57.49400,1.19%,4067058 +2017-08-16,63.64300,64.95800,63.53700,64.89000,58.88700,2.42%,5353557 +2017-08-17,64.61100,64.70100,62.33600,62.34300,56.57500,-3.93%,3837399 +2017-08-18,62.32800,63.48500,61.64000,62.88700,57.06900,0.87%,3951034 +2017-08-21,62.72100,63.49200,61.72300,63.38600,57.52200,0.79%,4639649 +2017-08-22,63.85500,65.75200,63.67300,65.49500,59.43600,3.33%,5789635 +2017-08-23,65.32100,67.27100,65.04900,66.75000,60.57400,1.92%,6211876 +2017-08-24,67.27100,68.16300,66.78000,67.61100,61.35600,1.29%,4583562 +2017-08-25,67.38500,68.56400,66.96900,68.21600,61.90500,0.89%,4289434 +2017-08-28,68.80600,69.64400,68.07300,68.45000,62.11800,0.34%,5676679 +2017-08-29,67.59600,68.30700,66.57600,68.08000,61.78200,-0.54%,4789643 +2017-08-30,67.08200,68.56400,66.09200,68.25400,61.93900,0.26%,4769900 +2017-08-31,68.25400,68.37500,66.12200,66.72000,60.54700,-2.25%,5970030 +2017-09-01,67.02200,68.56400,66.94600,68.33700,62.01500,2.42%,4488667 +2017-09-05,68.02700,68.91200,66.79500,67.64900,61.39100,-1.01%,4200083 +2017-09-06,67.98900,68.76800,66.92400,67.69500,61.43200,0.07%,4811847 +2017-09-07,68.02700,68.02700,66.80300,66.83300,60.65000,-1.27%,3358083 +2017-09-08,66.81800,67.13900,65.20000,65.76000,59.67600,-1.61%,5246638 +2017-09-11,66.28100,66.74200,65.62300,66.04700,59.93600,0.44%,4187988 +2017-09-12,66.17500,67.57600,65.84300,67.10500,60.89700,1.60%,5263051 +2017-09-13,65.38200,65.38200,62.97800,64.80700,58.81100,-3.42%,11483609 +2017-09-14,64.51200,65.33600,64.33900,64.84500,58.84600,0.06%,3811987 +2017-09-15,65.07200,67.33200,65.07200,66.90900,60.71800,3.18%,7870771 +2017-09-18,67.27900,67.54300,66.27400,67.40700,61.17100,0.74%,4070011 +2017-09-19,67.04500,68.74500,65.53300,67.96700,61.67900,0.83%,10469624 +2017-09-20,65.16300,65.65000,63.58300,65.28300,59.24400,-3.95%,10237105 +2017-09-21,65.11000,65.23100,63.61300,64.61800,58.64000,-1.02%,5581908 +2017-09-22,64.56500,65.48800,64.45200,65.36700,59.31900,1.16%,3574288 +2017-09-25,65.08700,65.87300,64.62600,65.07200,59.05200,-0.45%,3479634 +2017-09-26,65.79000,66.37900,65.07200,65.21500,59.18200,0.22%,4372602 +2017-09-27,65.75200,67.43000,65.49500,67.06000,60.85600,2.83%,5109518 +2017-09-28,65.94900,66.38700,64.48200,65.54000,59.82000,-2.27%,6187836 +2017-09-29,65.38200,65.77500,64.85300,65.30600,59.60600,-0.36%,4860096 +2017-10-02,64.12700,64.24800,62.39600,63.03100,57.52900,-3.48%,9714434 +2017-10-03,62.90200,63.19000,62.22200,62.73600,57.26000,-0.47%,5998911 +2017-10-04,62.61500,64.12700,62.45700,63.75700,58.19200,1.63%,4313314 +2017-10-05,62.73600,63.86200,62.09400,63.17500,57.66000,-0.91%,7104672 +2017-10-06,63.09900,64.75400,62.74400,63.37900,57.84700,0.32%,4588687 +2017-10-09,63.75700,63.88500,63.25000,63.69600,58.13600,0.50%,2696307 +2017-10-10,64.70100,65.59300,64.24800,65.01100,59.33700,2.06%,4938145 +2017-10-11,64.99600,65.74500,64.63300,64.71700,59.06800,-0.45%,3817627 +2017-10-12,64.70100,65.18500,64.39900,64.82200,59.16400,0.16%,2856659 +2017-10-13,65.43500,66.70400,65.07900,66.36400,60.57200,2.38%,6977771 +2017-10-16,66.31900,66.37900,65.40400,65.63100,59.90300,-1.10%,3336858 +2017-10-17,65.35900,65.69200,64.42200,64.83700,59.17800,-1.21%,3881169 +2017-10-18,64.78500,65.21500,64.05900,64.62600,58.98500,-0.33%,4438922 +2017-10-19,64.67100,64.78300,63.65400,64.61100,58.97100,-0.02%,2767656 +2017-10-20,65.28300,66.30400,65.00400,65.31400,59.61300,1.09%,3615803 +2017-10-23,68.02700,68.27700,66.47800,66.50800,60.70300,1.83%,6174483 +2017-10-24,66.76500,67.49800,66.21300,66.43200,60.63400,-0.11%,3363141 +2017-10-25,66.13800,66.65900,65.39700,65.97900,60.22000,-0.68%,3681529 +2017-10-26,66.27400,67.77000,66.15300,67.55900,61.66200,2.39%,5345933 +2017-10-27,66.78800,66.99200,63.73400,65.84300,60.09600,-2.54%,10265875 +2017-10-30,65.72900,66.58400,64.64100,64.84500,59.18500,-1.52%,6786185 +2017-10-31,65.19300,68.14800,64.83700,67.47500,61.58600,4.06%,7430182 +2017-11-01,68.03500,68.95700,67.19600,67.45300,61.56500,-0.03%,4907208 +2017-11-02,67.34700,67.39200,66.29600,66.96900,61.12400,-0.72%,3429713 +2017-11-03,67.33200,67.37700,65.38900,65.76700,60.02700,-1.79%,3803886 +2017-11-06,65.51000,66.65200,65.40400,66.40200,60.60600,0.97%,3975374 +2017-11-07,66.40200,66.45500,64.97400,65.07200,59.39200,-2.00%,4414391 +2017-11-08,65.20000,66.07700,64.64900,65.85000,60.10300,1.20%,3583965 +2017-11-09,65.38200,66.69700,65.04200,66.23600,60.45400,0.59%,3732353 +2017-11-10,66.70400,67.55100,66.21300,67.21100,61.34400,1.47%,4255090 +2017-11-13,66.61400,67.33900,66.61400,66.84800,61.01300,-0.54%,2778121 +2017-11-14,67.83800,69.75800,67.27900,69.22100,63.18000,3.55%,6891554 +2017-11-15,68.63200,68.91900,67.65700,68.29900,62.33800,-1.33%,4596525 +2017-11-16,68.47300,69.32700,68.35200,68.94200,62.92400,0.94%,3056296 +2017-11-17,68.91200,69.26300,68.42400,69.01000,62.98600,0.10%,2101578 +2017-11-20,68.40500,68.88100,67.82300,68.69200,62.69700,-0.46%,3523535 +2017-11-21,69.22900,70.52900,68.98000,69.80300,63.71100,1.62%,4071142 +2017-11-22,69.86400,70.46100,69.32000,70.22700,64.09700,0.61%,2954309 +2017-11-24,70.26500,70.41600,69.72800,70.12800,64.00700,-0.14%,1239838 +2017-11-27,66.75000,66.76500,64.49700,65.42000,59.70900,-6.71%,14582401 +2017-11-28,65.83500,66.10000,64.95800,65.67600,59.94400,0.39%,5857757 +2017-11-29,65.26100,65.37400,60.92200,61.22400,55.88100,-6.78%,9462434 +2017-11-30,61.92000,62.05600,59.41000,59.60700,54.40400,-2.64%,9487703 +2017-12-01,59.91700,60.74100,58.28400,59.98500,54.74900,0.63%,8541516 +2017-12-04,59.98500,60.41600,57.89100,58.28400,53.19700,-2.84%,7509418 +2017-12-05,58.39800,59.73500,58.03000,59.38000,54.19700,1.88%,5971595 +2017-12-06,58.95700,59.66000,58.58700,58.85100,53.71400,-0.89%,4617731 +2017-12-07,58.95700,59.60700,58.72300,59.22100,54.05200,0.63%,3378722 +2017-12-08,60.55900,61.73800,60.03000,61.58000,56.20500,3.98%,6614145 +2017-12-11,61.36800,61.93500,60.53700,61.37600,56.01900,-0.33%,3215960 +2017-12-12,61.67000,62.54700,61.32300,61.80700,56.41200,0.70%,3242514 +2017-12-13,63.99800,64.72400,62.82700,63.21200,57.69500,2.27%,8459923 +2017-12-14,63.39400,63.56000,62.30500,62.46400,57.01200,-1.18%,4273132 +2017-12-15,61.89700,62.04100,60.41600,61.69300,56.30800,-1.23%,9017533 +2017-12-18,62.36600,63.36400,62.20700,63.20500,57.68800,2.45%,5078246 +2017-12-19,63.13700,64.34600,62.20000,63.67300,58.11600,0.74%,5167606 +2017-12-20,64.36900,64.44400,62.07100,62.56200,57.10200,-1.74%,6245606 +2017-12-21,62.64600,62.94000,61.03600,61.09600,55.76300,-2.34%,6253274 +2017-12-22,61.13400,61.49700,60.81600,60.98300,55.66000,-0.18%,2805899 +2017-12-26,61.16400,61.22400,59.87900,60.46900,55.19100,-0.84%,5156297 +2017-12-27,60.53700,61.22400,60.18900,61.19400,55.85300,1.20%,3446244 +2017-12-28,61.54200,61.75400,60.71800,60.95200,55.97700,-0.40%,3041247 +2017-12-29,60.93000,61.03600,60.08300,60.11300,55.20700,-1.38%,3672501 +2018-01-02,60.85400,61.82200,60.15100,61.51200,56.49100,2.33%,5137429 +2018-01-03,61.98000,62.65300,61.83700,62.48700,57.38600,1.59%,4287472 +2018-01-04,61.98000,62.73600,60.23400,62.10900,57.03900,-0.60%,5941500 +2018-01-05,62.27500,62.71400,61.68600,62.50200,57.40000,0.63%,3580817 +2018-01-08,62.73600,62.73600,60.93000,61.55700,56.53200,-1.51%,6415862 +2018-01-09,61.61800,62.05600,60.79400,60.93700,55.96300,-1.01%,5018799 +2018-01-10,59.86400,61.18700,59.56200,61.15600,56.16500,0.36%,6508206 +2018-01-11,61.16400,62.66800,61.14900,62.16900,57.09500,1.66%,5032781 +2018-01-12,62.49400,62.97100,62.32000,62.82700,57.69900,1.06%,3864674 +2018-01-16,63.26500,64.23300,62.96300,63.40100,58.22600,0.91%,7313791 +2018-01-17,63.90000,64.61100,63.64300,64.36900,59.11500,1.53%,5532001 +2018-01-18,64.37600,65.43500,64.30100,65.30600,59.97500,1.46%,6001329 +2018-01-19,65.09400,65.81300,64.53500,64.70100,59.42000,-0.93%,5046179 +2018-01-22,64.95800,65.29900,64.32400,65.18500,59.86400,0.75%,5706354 +2018-01-23,65.32900,66.17500,65.01100,66.01700,60.62800,1.28%,3988219 +2018-01-24,66.28900,66.43200,65.14000,65.73700,60.37100,-0.42%,6151723 +2018-01-25,66.65200,67.90600,66.25100,66.50800,61.07900,1.17%,8873384 +2018-01-26,65.57100,67.74800,65.54000,67.72500,62.19700,1.83%,10725039 +2018-01-29,67.07500,67.87600,65.89600,66.10000,60.70400,-2.40%,6523417 +2018-01-30,65.00400,65.95600,64.33100,65.82000,60.44800,-0.42%,5691792 +2018-01-31,67.40700,68.92700,67.02200,67.25600,61.76600,2.18%,11192654 +2018-02-01,66.08500,67.36200,65.45700,66.25100,60.84300,-1.49%,4664102 +2018-02-02,65.75200,65.85800,64.25500,64.43700,59.17700,-2.74%,6569865 +2018-02-05,63.64300,64.92800,61.55700,61.56500,56.53900,-4.46%,6087128 +2018-02-06,60.90700,63.94600,60.65800,63.68100,58.48300,3.44%,6091151 +2018-02-07,63.45400,64.49000,62.81200,63.27300,58.10800,-0.64%,4828907 +2018-02-08,63.22800,63.80200,60.53700,60.53700,55.59500,-4.32%,4286867 +2018-02-09,61.07300,61.96500,58.88100,60.91500,55.94200,0.62%,5729304 +2018-02-12,61.41300,62.78200,61.41300,62.23700,57.15700,2.17%,4341671 +2018-02-13,61.87500,63.08400,61.66300,62.71400,57.59500,0.77%,3699780 +2018-02-14,61.90500,63.18200,61.90500,62.98600,57.84400,0.43%,4293713 +2018-02-15,63.39400,63.96100,62.70600,63.90000,58.68400,1.45%,4105611 +2018-02-16,63.71100,65.24600,63.66600,64.18000,58.94100,0.44%,3935993 +2018-02-20,63.59000,66.02400,63.57500,65.35100,60.01700,1.82%,4923475 +2018-02-21,65.22300,66.16800,64.71700,64.75400,59.46900,-0.91%,3406882 +2018-02-22,64.95800,65.95600,64.45200,64.64900,59.37200,-0.16%,2986554 +2018-02-23,65.74500,67.51300,65.38200,67.37700,61.87700,4.22%,5592007 +2018-02-26,67.37700,67.66400,66.68200,67.43800,61.93300,0.09%,3598247 +2018-02-27,67.58900,67.97400,65.74500,65.90300,60.52400,-2.28%,4470005 +2018-02-28,66.62100,66.96100,65.76700,65.79000,60.42000,-0.17%,3712602 +2018-03-01,66.07700,67.13500,65.23800,65.96400,60.57900,0.26%,4702537 +2018-03-02,65.21500,66.81800,65.02600,66.70400,61.26000,1.12%,3314625 +2018-03-05,66.51500,68.26200,66.50800,67.98900,62.44000,1.93%,4512243 +2018-03-06,68.88100,71.15600,68.54900,70.89900,65.11200,4.28%,8723338 +2018-03-07,70.10600,73.27300,70.10600,72.01100,66.13300,1.57%,7944636 +2018-03-08,72.18400,74.00600,72.09400,73.48500,67.48600,2.05%,5344278 +2018-03-09,73.99800,75.58600,73.73400,75.24600,69.10400,2.40%,5982222 +2018-03-12,75.58600,77.93700,75.40400,77.74800,71.40100,3.33%,7605168 +2018-03-13,75.58600,77.93700,75.58600,77.78500,71.43600,0.05%,9087525 +2018-03-14,78.19300,79.06300,76.62900,78.00500,71.63700,0.28%,5242993 +2018-03-15,77.94400,78.16300,76.84800,77.27100,70.96400,-0.94%,3478061 +2018-03-16,78.51900,80.84700,78.17800,80.46100,73.89300,4.13%,9487801 +2018-03-19,80.11300,80.41600,77.41500,77.97400,71.61000,-3.09%,5754789 +2018-03-20,78.26200,78.98700,77.94400,78.36000,71.96400,0.50%,3169632 +2018-03-21,78.37500,79.06300,77.67200,77.73200,71.38800,-0.80%,3120556 +2018-03-22,76.78000,77.65700,75.88100,76.21300,69.99200,-1.95%,4205015 +2018-03-23,74.38400,74.91300,69.78100,69.79600,64.09900,-8.42%,11219676 +2018-03-26,71.20900,71.43600,69.24400,71.25500,65.43900,2.09%,5754921 +2018-03-27,71.75400,72.33600,69.22100,69.67500,63.98800,-2.22%,4290704 +2018-03-28,69.40300,70.19700,68.19300,68.63200,63.37700,-1.50%,3715234 +2018-03-29,68.99500,70.49100,68.45800,69.74300,64.40300,1.62%,4462526 +2018-04-02,69.92400,70.60500,67.19600,68.02000,62.81200,-2.47%,4504367 +2018-04-03,68.46600,69.38000,67.49800,68.94200,63.66300,1.36%,3092606 +2018-04-04,66.58400,70.12800,66.58400,69.92400,64.57000,1.42%,3062812 +2018-04-05,70.35500,70.59000,68.08000,68.42800,63.18800,-2.14%,3069838 +2018-04-06,67.63400,68.49600,65.87300,66.34200,61.26200,-3.05%,4882751 +2018-04-09,66.98400,68.77600,66.81000,66.93900,61.81300,0.90%,3126042 +2018-04-10,68.42000,69.76600,68.12500,68.57100,63.32100,2.44%,3981690 +2018-04-11,67.95200,68.66200,67.58900,67.74800,62.56000,-1.20%,3494998 +2018-04-12,68.32200,68.94900,67.98900,68.40500,63.16700,0.97%,3072469 +2018-04-13,68.94200,69.47100,67.63400,67.97400,62.77000,-0.63%,3795136 +2018-04-16,68.45000,68.48100,67.30200,68.42000,63.18100,0.66%,3340731 +2018-04-17,68.98700,69.44800,68.63200,69.06300,63.77500,0.94%,2845964 +2018-04-18,68.17800,69.58400,67.35400,69.31200,64.00500,0.36%,3996069 +2018-04-19,68.49600,69.19900,66.99900,67.65700,62.47600,-2.39%,3148983 +2018-04-20,67.40000,69.16100,67.11300,67.69500,62.51100,0.06%,4707912 +2018-04-23,68.08800,68.13300,65.48800,65.76000,60.72500,-2.86%,4448865 +2018-04-24,66.56800,67.86100,64.90600,65.32900,60.32700,-0.66%,4569749 +2018-04-25,65.33600,65.72200,63.38600,64.94300,59.97100,-0.59%,3451984 +2018-04-26,65.98600,66.81000,65.41200,66.44700,61.36000,2.32%,5735039 +2018-04-27,65.16300,65.91800,60.92200,61.13400,56.45300,-8.00%,12079408 +2018-04-30,60.99800,61.98000,57.97400,59.55400,54.99400,-2.58%,10008865 +2018-05-01,59.12300,60.79400,59.12300,60.31000,55.69200,1.27%,5987469 +2018-05-02,60.07600,60.29500,57.96700,58.02700,53.58400,-3.79%,7173220 +2018-05-03,57.91400,58.56400,57.41500,58.18600,53.73100,0.27%,5989789 +2018-05-04,57.92900,58.77600,57.48300,58.41300,53.94000,0.39%,6321458 +2018-05-07,58.75300,59.84100,58.53400,59.35000,54.80600,1.60%,5981317 +2018-05-08,59.33500,59.63700,58.22400,58.75300,54.25400,-1.01%,3674071 +2018-05-09,59.00200,59.47800,58.30700,59.29700,54.75700,0.93%,4594933 +2018-05-10,59.74300,59.88700,59.03300,59.74300,55.16900,0.75%,4341842 +2018-05-11,59.71300,60.34000,59.39500,59.56200,55.00100,-0.30%,4009272 +2018-05-14,61.17900,62.71400,60.94500,61.31500,56.62000,2.94%,8304314 +2018-05-15,62.21500,62.96300,61.23200,62.72100,57.91900,2.29%,7811030 +2018-05-16,63.11400,65.86500,63.00100,65.77500,60.73900,4.87%,9424772 +2018-05-17,65.57800,66.31100,64.77700,65.39700,60.39000,-0.57%,5325694 +2018-05-18,64.86000,65.54000,63.79400,64.05900,59.15400,-2.05%,4541717 +2018-05-21,65.48000,66.10700,64.96600,65.40400,60.39600,2.10%,5340685 +2018-05-22,66.62900,66.98400,65.94900,66.41700,61.33200,1.55%,5621232 +2018-05-23,65.72900,66.91600,65.31400,66.89300,61.77200,0.72%,5850968 +2018-05-24,66.55300,66.98400,65.66100,66.10700,61.04600,-1.18%,6356073 +2018-05-25,65.83500,66.45500,65.06400,65.26800,60.27100,-1.27%,3726307 +2018-05-29,64.80000,65.95600,64.71700,65.37400,60.36900,0.16%,3921801 +2018-05-30,65.87300,65.94900,65.04200,65.40400,60.39600,0.05%,4036816 +2018-05-31,65.23100,65.69200,63.06100,63.12200,58.28900,-3.49%,6477579 +2018-06-01,63.65100,64.98900,63.19000,64.90600,59.93600,2.83%,4959573 +2018-06-04,64.56500,64.61100,63.31800,64.13500,59.22400,-1.19%,5607265 +2018-06-05,64.62600,65.07900,64.33900,64.92800,59.95700,1.24%,3771952 +2018-06-06,65.38200,65.88100,63.92300,64.03600,59.13300,-1.37%,6355734 +2018-06-07,64.01400,64.11900,60.95200,62.43400,57.65300,-2.50%,11674302 +2018-06-08,61.78400,62.62300,61.33800,62.44900,57.66700,0.02%,3802263 +2018-06-11,62.30500,63.10700,62.21500,62.73600,57.93300,0.46%,5181680 +2018-06-12,62.98600,62.98600,61.50400,62.07100,57.31800,-1.06%,5297564 +2018-06-13,62.31300,63.08400,62.14700,62.63000,57.83500,0.90%,5577605 +2018-06-14,62.81200,63.21200,62.27500,62.39600,57.61900,-0.37%,5440309 +2018-06-15,61.98000,61.98000,60.48400,60.92200,56.25700,-2.36%,7303409 +2018-06-18,60.50600,60.85400,59.60700,60.67300,56.02700,-0.41%,5183385 +2018-06-19,59.99200,61.14100,59.63700,60.85400,56.19500,0.30%,4127898 +2018-06-20,61.22400,61.35300,60.49900,60.63500,55.99200,-0.36%,3787893 +2018-06-21,62.55500,63.32600,61.02000,61.14100,56.46000,0.83%,5005327 +2018-06-22,61.42100,61.51200,60.12100,60.22700,55.61500,-1.49%,4732443 +2018-06-25,59.76600,60.06800,58.20900,59.05500,54.53300,-1.95%,6042541 +2018-06-26,59.19100,59.56900,58.74500,59.34200,54.79900,0.49%,4646954 +2018-06-27,59.32700,59.65200,58.41300,58.42800,53.95400,-1.54%,4475424 +2018-06-28,58.15600,58.63900,57.74800,58.14800,54.04500,-0.48%,4200038 +2018-06-29,58.65500,59.38000,58.36000,58.51100,54.38200,0.62%,3454023 +2018-07-02,57.82300,59.08500,57.49100,58.98700,54.82500,0.81%,3289617 +2018-07-03,59.33500,59.56900,57.91400,58.10300,54.00300,-1.50%,2466466 +2018-07-05,58.36700,58.74500,57.86100,58.54900,54.41700,0.77%,3423372 +2018-07-06,58.42800,58.98000,57.81600,58.90400,54.74700,0.61%,2959658 +2018-07-09,59.25900,60.24200,59.04800,60.22700,55.97700,2.25%,3588261 +2018-07-10,60.37800,60.55900,59.81100,60.52900,56.25800,0.50%,3684388 +2018-07-11,59.90200,59.97000,58.87400,59.10100,54.93000,-2.36%,4233975 +2018-07-12,59.55400,59.66000,59.20600,59.59900,55.39400,0.84%,2710808 +2018-07-13,59.56900,60.51400,59.54600,60.10600,55.86400,0.85%,2237568 +2018-07-16,60.22700,60.22700,59.13100,59.28200,55.09900,-1.37%,2877146 +2018-07-17,58.83600,59.79600,58.70000,59.70500,55.49200,0.71%,2173413 +2018-07-18,59.71300,59.90900,59.35000,59.54600,55.34500,-0.27%,3307601 +2018-07-19,59.26700,59.59200,58.34500,58.54900,54.41700,-1.67%,3449707 +2018-07-20,58.65500,58.70700,57.82300,57.92900,53.84100,-1.06%,4419031 +2018-07-23,57.62700,57.84600,56.54600,57.73200,53.65800,-0.34%,5045822 +2018-07-24,57.82300,58.18600,56.66700,56.77200,52.76600,-1.66%,4324005 +2018-07-25,56.81800,57.55100,56.72700,57.16600,53.13200,0.69%,3990784 +2018-07-26,57.09000,58.60900,56.97700,58.26900,54.15700,1.93%,7130690 +2018-07-27,56.30400,56.68900,52.88000,53.76400,49.97000,-7.73%,14851740 +2018-07-30,53.70400,54.34600,52.55500,52.93300,49.19700,-1.55%,8545032 +2018-07-31,53.69600,54.21000,53.00100,53.02300,49.28200,0.17%,6554770 +2018-08-01,53.06100,53.23500,52.29800,52.32800,48.63500,-1.31%,6217402 +2018-08-02,52.15400,52.27500,51.70800,51.79100,48.13700,-1.03%,6260585 +2018-08-03,51.95800,52.04100,50.89200,51.36800,47.74300,-0.82%,6209189 +2018-08-06,51.11900,51.74600,51.11100,51.62500,47.98200,0.50%,4739528 +2018-08-07,51.80700,52.57000,51.18700,51.20900,47.59600,-0.81%,5377568 +2018-08-08,51.17200,51.20900,50.65800,50.68000,47.10400,-1.03%,4168216 +2018-08-09,50.49100,50.64200,49.35800,49.97000,46.44400,-1.40%,7815004 +2018-08-10,49.51600,49.86400,48.88900,48.97200,45.51600,-2.00%,6163571 +2018-08-13,49.10800,49.41800,48.40500,48.54100,45.11600,-0.88%,4743150 +2018-08-14,48.91200,49.73100,48.64700,49.12300,45.65700,1.20%,4310230 +2018-08-15,47.81600,48.51900,46.51500,48.33700,44.92600,-1.60%,13458476 +2018-08-16,48.67700,49.50100,48.64700,49.17600,45.70600,1.74%,5596153 +2018-08-17,48.91200,49.08500,48.11000,48.85100,45.40400,-0.66%,4500614 +2018-08-20,49.01700,49.01700,47.85300,48.39000,44.97500,-0.94%,4629273 +2018-08-21,48.71500,49.31200,48.64700,49.04800,45.58700,1.36%,4072836 +2018-08-22,49.00200,49.02500,48.33000,48.39000,44.97500,-1.34%,3680441 +2018-08-23,48.25400,48.71500,47.75500,47.88400,44.50500,-1.05%,4166656 +2018-08-24,48.16300,48.56400,47.97400,48.23100,44.82800,0.72%,3462330 +2018-08-27,48.41300,49.29700,48.37500,48.73000,45.29100,1.03%,4185815 +2018-08-28,48.94900,49.07800,48.50300,48.88100,45.43200,0.31%,2821886 +2018-08-29,48.96400,49.02500,47.89100,47.91400,44.53300,-1.98%,4781824 +2018-08-30,47.86800,47.99700,47.53600,47.83100,44.45500,-0.17%,4271714 +2018-08-31,47.75500,47.86800,47.31700,47.80000,44.42700,-0.06%,4394331 +2018-09-04,46.67400,46.67400,44.53500,45.53300,42.32000,-4.74%,11719365 +2018-09-05,45.44200,46.00200,44.82200,45.35900,42.15800,-0.38%,7534483 +2018-09-06,45.24600,45.24600,43.48500,43.68100,40.59900,-3.70%,7902317 +2018-09-07,43.46200,44.10400,42.78900,43.60500,40.52800,-0.17%,6333781 +2018-09-10,43.84000,43.88500,43.01600,43.12200,40.07900,-1.11%,4799900 +2018-09-11,42.08600,42.23700,40.90700,41.55700,38.62500,-3.63%,9754739 +2018-09-12,40.70300,43.59000,40.52200,42.75900,39.74200,2.89%,9540204 +2018-09-13,43.11400,43.62800,42.44100,43.15900,40.11400,0.94%,6790510 +2018-09-14,43.34800,43.80200,42.45700,43.05400,40.01600,-0.24%,4007232 +2018-09-17,42.96300,43.92300,42.85700,43.22000,40.17000,0.39%,4632403 +2018-09-18,43.43200,44.67900,43.28000,43.91500,40.81600,1.61%,6529552 +2018-09-19,44.24800,44.55000,43.82500,44.13500,41.02000,0.50%,4700214 +2018-09-20,44.80700,45.85800,44.70100,45.38900,42.18600,2.84%,8575986 +2018-09-21,45.47200,46.17500,44.67900,45.89600,42.65700,1.12%,13125768 +2018-09-24,45.55600,45.82000,44.98900,45.29100,42.09500,-1.32%,7802973 +2018-09-25,45.29100,45.67600,44.57300,45.11000,41.92600,-0.40%,5922319 +2018-09-26,44.65600,44.92800,43.79400,44.55000,41.40700,-1.24%,6615506 +2018-09-27,44.38400,44.74700,43.90000,44.05100,41.29400,-1.12%,3887914 +2018-09-28,43.93000,44.76900,43.56000,44.24800,41.47800,0.45%,5709705 +2018-10-01,43.84700,45.01900,43.35600,43.85500,41.11000,-0.89%,5863506 +2018-10-02,43.90800,44.80700,43.59000,43.62800,40.89700,-0.52%,5579629 +2018-10-03,43.77900,44.77700,43.65800,44.11200,41.35100,1.11%,5653475 +2018-10-04,43.65100,43.75700,42.37300,42.78900,40.11100,-3.00%,7193188 +2018-10-05,42.94000,43.37900,42.33600,42.44100,39.78500,-0.81%,5238545 +2018-10-08,42.25200,42.67600,41.82200,42.06300,39.43100,-0.89%,3351502 +2018-10-09,41.98800,42.05600,40.49900,41.13400,38.55900,-2.21%,5345979 +2018-10-10,40.83100,41.84400,40.77900,40.93000,38.36800,-0.50%,7184806 +2018-10-11,41.24000,42.26000,40.62700,40.91500,38.35400,-0.04%,6004143 +2018-10-12,41.70100,42.07100,40.73300,41.12600,38.55200,0.52%,5847138 +2018-10-15,40.83100,41.92700,40.67300,41.19400,38.61600,0.17%,3878062 +2018-10-16,41.79900,42.50900,41.40600,42.37300,39.72100,2.86%,4274499 +2018-10-17,42.48700,42.97800,41.84400,42.14700,39.50900,-0.53%,3979521 +2018-10-18,41.89000,42.98600,41.86700,42.20000,39.55800,0.13%,6485043 +2018-10-19,42.41100,43.67300,42.38100,42.73600,40.06100,1.27%,8306865 +2018-10-22,42.88000,43.17500,41.76900,41.84400,39.22500,-2.09%,5899226 +2018-10-23,40.66500,42.36600,40.51400,42.07100,39.43800,0.54%,5163762 +2018-10-24,41.93500,42.11600,39.49400,39.56200,37.08500,-5.96%,7693881 +2018-10-25,39.97700,41.45100,39.78100,40.82400,38.26900,3.19%,9612112 +2018-10-26,35.82800,35.95600,31.74600,33.40100,31.31100,-18.18%,39381538 +2018-10-29,33.74900,33.96100,31.07300,31.40600,29.44000,-5.97%,18153560 +2018-10-30,31.41300,32.20000,30.67300,31.27000,29.31300,-0.43%,13557318 +2018-10-31,32.01100,33.40100,31.84400,32.55500,30.51700,4.11%,10184296 +2018-11-01,32.72100,35.82800,32.69100,35.58600,33.35800,9.31%,12809358 +2018-11-02,34.63300,36.27400,34.45200,36.08500,33.82600,1.40%,10257424 +2018-11-05,36.10000,37.20300,35.50300,36.55300,34.26500,1.30%,7873584 +2018-11-06,36.33400,37.18100,36.18300,36.96100,34.64800,1.12%,4852363 +2018-11-07,37.33900,37.47500,35.90300,36.68200,34.38600,-0.75%,5260717 +2018-11-08,36.68200,36.97700,35.76700,35.94900,33.69800,-2.00%,5290671 +2018-11-09,35.51800,35.72200,33.90800,34.56500,32.40200,-3.85%,7575908 +2018-11-12,34.23300,34.25500,32.64600,32.85000,30.79300,-4.96%,6699021 +2018-11-13,33.01600,33.89300,32.85000,33.77900,31.66500,2.83%,8350224 +2018-11-14,34.52800,35.11000,33.73400,34.05100,31.92000,0.81%,5790731 +2018-11-15,33.92300,35.61600,33.53700,35.32100,33.11000,3.73%,6785493 +2018-11-16,34.80000,35.57100,34.46000,35.22300,33.01800,-0.28%,5143870 +2018-11-19,34.86800,35.35900,34.03600,34.09700,31.96300,-3.20%,5879927 +2018-11-20,32.60800,35.20800,32.20000,34.52800,32.36600,1.26%,11211176 +2018-11-21,35.18500,36.05400,34.89800,35.45000,33.23100,2.67%,8193800 +2018-11-23,35.40400,36.34900,35.15500,35.78200,33.54300,0.94%,4311598 +2018-11-26,36.63600,36.65900,35.63900,36.22100,33.95400,1.23%,5551772 +2018-11-27,35.90300,36.99200,35.75200,36.79500,34.49200,1.58%,4615142 +2018-11-28,37.12800,37.32400,33.67300,36.39500,34.11700,-1.09%,13915867 +2018-11-29,36.03200,36.28100,34.18700,34.40700,32.25300,-5.46%,9852277 +2018-11-30,34.33100,34.55000,32.81200,34.30800,32.16100,-0.29%,12463641 +2018-12-03,34.96600,35.17800,33.94600,35.04900,32.85500,2.16%,9976602 +2018-12-04,34.73900,35.04900,32.13900,32.53200,30.49600,-7.18%,13386455 +2018-12-06,32.53200,33.00100,31.84400,32.95500,30.89300,1.30%,8935265 +2018-12-07,32.80400,33.08400,31.57200,31.76900,29.78000,-3.60%,6260237 +2018-12-10,31.36800,31.77600,30.79400,31.48900,29.51800,-0.88%,6538035 +2018-12-11,31.89700,32.24500,31.02000,31.44400,29.47600,-0.14%,5688935 +2018-12-12,31.92700,31.95800,30.91500,30.96700,29.02900,-1.52%,8066673 +2018-12-13,31.14900,31.15600,30.03800,30.20400,28.31400,-2.46%,6514896 +2018-12-14,29.68300,30.22700,29.29700,29.31200,27.47700,-2.95%,7560694 +2018-12-17,29.27400,30.32500,28.68500,28.91200,27.10200,-1.36%,8370091 +2018-12-18,28.91200,30.09100,28.87400,29.26700,27.43500,1.23%,6907937 +2018-12-19,29.04000,29.60700,27.30900,27.64900,25.91900,-5.53%,10515346 +2018-12-20,27.60400,28.99500,27.32400,27.73200,25.99700,0.30%,12195816 +2018-12-21,27.90600,28.42800,27.10500,27.13500,25.43700,-2.15%,14356100 +2018-12-24,26.96900,27.47500,26.26600,26.50000,24.84200,-2.34%,4942634 +2018-12-26,27.00700,27.96700,25.57100,27.91400,26.16700,5.34%,9869025 +2018-12-27,27.15000,27.89900,26.75000,27.88400,26.49300,-0.11%,5839450 +2018-12-28,28.18200,28.39800,27.36200,27.77000,26.38500,-0.41%,6998459 +2018-12-31,28.75300,28.79100,27.07500,27.94400,26.55000,0.63%,9208912 +2019-01-02,27.32400,29.38000,27.22600,28.91900,27.47600,3.49%,8447643 +2019-01-03,27.96700,28.08800,26.85600,26.94600,25.60200,-6.82%,10233967 +2019-01-04,27.66400,28.28400,27.41500,28.08800,26.68600,4.24%,8378461 +2019-01-07,28.20900,29.26700,28.08800,29.08500,27.63400,3.55%,7895174 +2019-01-08,29.67500,29.80300,28.08000,28.80600,27.36900,-0.96%,10188576 +2019-01-09,28.99500,31.43600,28.98700,30.07600,28.57500,4.41%,12518071 +2019-01-10,29.87200,30.42300,29.38800,30.09100,28.59000,0.05%,6408975 +2019-01-11,29.90200,30.63500,29.35000,30.25700,28.74800,0.55%,6663203 +2019-01-14,28.63900,28.85100,27.33200,28.76800,27.33300,-4.92%,17789913 +2019-01-15,28.76800,28.90400,27.93700,28.48100,27.06000,-1.00%,8318431 +2019-01-16,28.58700,29.28200,28.46600,28.59400,27.16800,0.40%,6492995 +2019-01-17,28.15600,28.26200,26.47000,27.56600,26.19100,-3.60%,13073305 +2019-01-18,27.62700,29.64500,27.40700,29.63000,28.15100,7.49%,12372183 +2019-01-22,29.45600,29.45600,28.29200,28.39000,26.97400,-4.18%,8664324 +2019-01-23,28.67000,28.98700,28.11000,28.43500,27.01700,0.16%,6226821 +2019-01-24,29.22900,31.24700,29.13800,30.34000,28.82700,6.70%,20798508 +2019-01-25,34.39200,36.24300,31.39100,32.62300,30.99500,7.52%,49855269 +2019-01-28,31.76900,33.37100,31.44400,33.25800,31.59900,1.95%,15724331 +2019-01-29,33.25800,33.65800,32.09400,32.16200,30.55700,-3.30%,8760337 +2019-01-30,32.63000,33.25000,32.10900,33.12900,31.47700,3.01%,8902836 +2019-01-31,33.11400,34.06700,32.88000,34.00600,32.31000,2.65%,9827872 +2019-02-01,33.81000,35.73700,33.81000,35.52500,33.75300,4.47%,12145282 +2019-02-04,35.57100,36.19800,34.84500,36.16800,34.36300,1.81%,8037570 +2019-02-05,35.85800,36.47000,35.63100,35.83500,34.04800,-0.92%,7872035 +2019-02-06,35.84300,36.79500,35.83500,36.28100,34.47100,1.24%,6947925 +2019-02-07,35.74500,35.90300,34.35400,34.66400,32.93400,-4.46%,9321304 +2019-02-08,33.59800,35.32100,33.29600,35.30600,33.54500,1.85%,9419413 +2019-02-11,35.35900,35.43500,34.47500,34.71700,32.98500,-1.67%,5521869 +2019-02-12,35.11700,36.15300,35.03400,35.72200,33.94000,2.89%,6130715 +2019-02-13,36.79500,36.84800,35.93300,36.04700,34.24900,0.91%,8084354 +2019-02-14,35.94900,36.59100,35.88100,36.26600,34.45700,0.61%,7003956 +2019-02-15,36.62900,36.62900,35.81300,36.01700,34.22000,-0.69%,5873139 +2019-02-19,36.59900,37.02900,36.02400,36.28100,34.47100,0.73%,6351954 +2019-02-20,36.24300,37.18100,36.21300,36.62900,34.80200,0.96%,6255433 +2019-02-21,36.56800,36.65900,35.56300,35.66900,33.89000,-2.62%,5007623 +2019-02-22,36.32700,37.45400,35.85800,37.40700,35.54100,4.87%,6380429 +2019-02-25,38.47300,39.48600,38.36700,38.82100,36.88400,3.78%,10260140 +2019-02-26,38.69200,39.00200,38.17100,38.52600,36.60400,-0.76%,5315114 +2019-02-27,38.42000,38.82800,36.65900,36.68900,34.85900,-4.77%,9120600 +2019-02-28,36.39500,38.18600,35.26800,38.02000,36.12300,3.63%,14631479 +2019-03-01,38.56400,39.26700,38.23900,39.04800,37.10000,2.70%,10237473 +2019-03-04,39.50900,40.36300,38.98700,39.76600,37.78200,1.84%,11006111 +2019-03-05,39.30500,39.48600,38.15600,38.35200,36.43900,-3.56%,8393863 +2019-03-06,38.06500,38.06500,36.35700,36.37200,34.55700,-5.16%,10472616 +2019-03-07,36.17500,36.17500,34.32400,35.51800,33.74600,-2.35%,11745224 +2019-03-08,34.80000,35.94900,34.56500,35.88800,34.09800,1.04%,7039497 +2019-03-11,36.09200,37.79300,36.02400,37.53600,35.66300,4.59%,8347952 +2019-03-12,37.55900,38.21600,36.84800,37.15000,35.29700,-1.03%,6387914 +2019-03-13,37.14300,37.39200,36.33400,37.02900,35.18200,-0.33%,7951525 +2019-03-14,36.73500,36.82500,35.63900,35.96400,34.17000,-2.88%,10354540 +2019-03-15,36.01700,37.13500,36.00900,36.35700,34.54300,1.09%,15913111 +2019-03-18,36.42500,36.78800,36.15300,36.50000,34.67900,0.39%,6486831 +2019-03-19,36.82500,36.91600,36.07000,36.19000,34.38500,-0.85%,6284398 +2019-03-20,36.16000,36.41000,35.19300,35.65400,33.87500,-1.48%,7164732 +2019-03-21,36.18300,39.50900,36.18300,39.13800,37.18600,9.77%,19323997 +2019-03-22,38.73800,38.88900,36.56100,36.57600,34.75100,-6.55%,11471432 +2019-03-25,36.47000,36.92400,35.59300,36.19800,34.39200,-1.03%,5856737 +2019-03-26,36.42500,36.98400,35.42700,35.58600,33.81100,-1.69%,8443217 +2019-03-27,35.69900,35.86500,33.96800,34.30100,32.59000,-3.61%,11806970 +2019-03-28,33.95300,34.98100,33.83200,34.58000,33.21400,0.81%,7555117 +2019-03-29,34.98100,36.73500,34.98100,36.32700,34.89200,5.05%,11016005 +2019-04-01,36.98400,37.47500,36.54600,37.27100,35.79900,2.60%,8704654 +2019-04-02,37.21100,38.42800,36.91600,38.08000,36.57600,2.17%,8611383 +2019-04-03,38.92700,40.38500,38.85100,39.31200,37.75900,3.24%,10901748 +2019-04-04,38.85900,39.20600,38.36000,38.85100,37.31600,-1.17%,5648189 +2019-04-05,39.13100,39.56900,38.76800,39.33500,37.78100,1.25%,5580161 +2019-04-08,38.86600,39.12300,38.06500,38.99500,37.45400,-0.86%,5791969 +2019-04-09,39.21400,39.21400,37.79300,37.87600,36.38000,-2.87%,6262187 +2019-04-10,37.85300,38.48100,37.49100,38.31400,36.80100,1.16%,5790698 +2019-04-11,38.46600,39.00200,38.11800,38.42000,36.90300,0.28%,4461423 +2019-04-12,39.02500,39.51600,38.75300,39.17600,37.62900,1.97%,5447265 +2019-04-15,39.68300,39.86400,38.91200,39.19900,37.65000,0.06%,6155739 +2019-04-16,40.18100,41.32300,39.96200,41.03600,39.41400,4.69%,11122652 +2019-04-17,41.57200,41.98000,40.31700,41.15600,39.53100,0.29%,8806909 +2019-04-18,41.17200,41.90500,40.74100,41.86700,40.21300,1.73%,7478020 +2019-04-22,41.54200,41.73800,40.45400,40.97500,39.35600,-2.13%,6045324 +2019-04-23,41.09600,41.38300,40.37800,41.15600,39.53100,0.44%,5036790 +2019-04-24,41.20200,41.20200,39.90900,40.77100,39.16000,-0.94%,5033480 +2019-04-25,41.19400,41.30800,39.70500,40.02300,38.44200,-1.83%,5190916 +2019-04-26,37.75500,38.53400,36.88600,38.48800,36.96800,-3.84%,13543217 +2019-04-29,38.25400,38.95700,38.02700,38.14800,36.64100,-0.88%,12548309 +2019-04-30,37.26400,38.95700,36.13800,38.63900,37.11300,1.29%,25146903 +2019-05-01,38.99500,40.09100,38.26900,38.39800,36.88100,-0.62%,9857764 +2019-05-02,38.50300,38.75300,37.46800,37.61100,36.12600,-2.05%,7601614 +2019-05-03,37.87600,38.50300,37.55100,38.39800,36.88100,2.09%,5045001 +2019-05-06,36.91600,37.69500,36.49300,37.46000,35.98100,-2.44%,6040816 +2019-05-07,36.81800,37.40000,35.26100,35.68400,34.27400,-4.74%,8920655 +2019-05-08,35.48000,36.24300,35.23800,35.29900,33.90400,-1.08%,6498143 +2019-05-09,34.74700,35.20800,33.68900,35.08700,33.70100,-0.60%,8133397 +2019-05-10,34.78500,34.86800,33.42400,34.66400,33.29400,-1.21%,6153087 +2019-05-13,33.28000,33.39400,32.38100,32.49400,31.21100,-6.26%,9649238 +2019-05-14,32.75900,34.09700,32.75900,33.73400,32.40100,3.82%,6989484 +2019-05-15,33.33300,34.73200,33.25000,34.38400,33.02600,1.93%,5767582 +2019-05-16,33.87800,34.31600,33.52200,34.08200,32.73500,-0.88%,4439868 +2019-05-17,33.52200,34.62600,32.82700,33.73400,32.40100,-1.02%,5909941 +2019-05-20,32.94000,33.37900,31.48900,31.70800,30.45600,-6.01%,12102400 +2019-05-21,32.16200,33.04600,32.16200,32.84200,31.54500,3.58%,5753274 +2019-05-22,32.47900,32.58500,31.64800,31.89000,30.63000,-2.90%,4201023 +2019-05-23,31.20900,31.44400,30.40800,31.36100,30.12200,-1.66%,5708091 +2019-05-24,31.54200,31.82900,30.81600,30.97500,29.75100,-1.23%,5008442 +2019-05-28,31.17200,31.42100,29.90200,29.91700,28.73500,-3.42%,6509010 +2019-05-29,29.53100,30.19700,29.28900,29.97700,28.79300,0.20%,6945337 +2019-05-30,30.17400,30.92200,29.53900,29.82600,28.64800,-0.50%,5167000 +2019-05-31,29.24400,29.98500,28.09500,28.13300,27.02200,-5.68%,9421520 +2019-06-03,28.22400,28.70000,27.83800,28.02700,26.92000,-0.38%,7521220 +2019-06-04,28.36000,29.61500,28.28400,29.58400,28.41600,5.56%,7154794 +2019-06-05,29.81900,30.22700,28.57100,28.64700,27.51500,-3.17%,6689897 +2019-06-06,28.85900,29.07800,28.25400,28.71500,27.58100,0.24%,6533172 +2019-06-07,28.54900,28.85900,27.82300,27.92100,26.81800,-2.77%,7702107 +2019-06-10,28.32200,29.27400,28.32200,28.70700,27.57300,2.82%,6291572 +2019-06-11,29.48600,29.54600,28.78300,29.03300,27.88600,1.14%,5784730 +2019-06-12,28.50300,28.61700,27.18800,27.39200,26.31000,-5.65%,10526187 +2019-06-13,27.53600,28.23900,27.25600,28.22400,27.10900,3.04%,9752588 +2019-06-14,27.58900,27.79300,27.13500,27.46000,26.37600,-2.71%,7290690 +2019-06-17,27.37000,27.71000,26.91600,27.41500,26.33200,-0.16%,5437062 +2019-06-18,27.88400,29.38800,27.77800,28.80600,27.66800,5.07%,9340208 +2019-06-19,29.09300,29.77300,28.96300,29.35800,28.19800,1.92%,7069475 +2019-06-20,30.16600,30.85400,29.68300,29.96200,28.77900,2.06%,7200985 +2019-06-21,29.70500,30.46100,29.32700,30.26500,29.06900,1.01%,12180456 +2019-06-24,30.46100,31.54200,30.42300,31.01300,29.78800,2.47%,9264810 +2019-06-25,31.23200,31.70100,30.90700,31.06600,29.83900,0.17%,7594696 +2019-06-26,33.11400,34.28600,32.80400,33.33300,32.01700,7.30%,17958341 +2019-06-27,33.11400,34.08900,32.81900,33.67300,32.70600,1.02%,10490024 +2019-06-28,34.30100,35.97900,34.24800,35.94100,34.90900,6.74%,19591010 +2019-07-01,38.09500,38.59400,36.68900,37.52800,36.45000,4.42%,14389856 +2019-07-02,36.52300,37.15000,35.82800,36.53100,35.48100,-2.66%,10249160 +2019-07-03,36.73500,36.80300,36.04700,36.23600,35.19500,-0.81%,5298862 +2019-07-05,35.91100,36.73500,35.73700,36.67400,35.62100,1.21%,6196515 +2019-07-08,36.13000,37.72500,36.12200,37.69500,36.61200,2.78%,8965342 +2019-07-09,37.43000,38.95700,37.39200,38.91200,37.79400,3.23%,13339914 +2019-07-10,39.56900,40.95200,39.53900,40.84700,39.67300,4.97%,12455020 +2019-07-11,40.96700,41.17200,39.88700,41.01300,39.83500,0.41%,9342107 +2019-07-12,41.16400,42.08600,40.65000,41.79900,40.59800,1.92%,8702273 +2019-07-15,41.82900,42.01100,40.86200,41.30000,40.11400,-1.19%,7170237 +2019-07-16,41.27700,41.27700,38.17800,38.91900,37.80100,-5.77%,15011452 +2019-07-17,39.08500,39.66700,38.54900,38.91900,37.80100,,8325379 +2019-07-18,38.82100,40.00000,38.77600,39.97000,38.82200,2.70%,6659253 +2019-07-19,40.27200,40.27200,39.21400,39.65200,38.51300,-0.80%,5711725 +2019-07-22,40.02300,41.88200,39.92400,41.80700,40.60600,5.43%,9928596 +2019-07-23,41.92700,42.35800,41.33000,42.31300,41.09800,1.21%,5782630 +2019-07-24,42.04800,43.55300,42.04800,43.35600,42.11100,2.46%,7074409 +2019-07-25,43.29600,43.73400,42.62300,43.06100,41.82400,-0.68%,5120961 +2019-07-26,42.97800,43.37100,42.47200,42.70600,41.47900,-0.82%,3798151 +2019-07-29,42.16200,42.33600,41.35300,42.16900,40.95800,-1.26%,5729132 +2019-07-30,41.72300,42.94800,41.50400,42.77400,41.54500,1.43%,4999724 +2019-07-31,42.22200,42.38100,40.31000,40.73300,39.56300,-4.77%,11326111 +2019-08-01,42.78900,44.21800,40.53700,41.95800,40.75300,3.01%,17693331 +2019-08-02,40.92200,41.82900,39.86400,41.11100,39.93000,-2.02%,8102238 +2019-08-05,39.72000,40.12100,39.11600,39.87200,38.72600,-3.01%,7743066 +2019-08-06,40.52900,41.19400,39.69000,40.49900,39.33600,1.57%,8092080 +2019-08-07,39.75800,41.19400,38.87400,39.93200,38.78500,-1.40%,10845551 +2019-08-08,40.37800,41.77600,40.03000,41.72300,40.52500,4.49%,6341673 +2019-08-09,41.43600,41.52700,40.46100,41.01300,39.83500,-1.70%,4883527 +2019-08-12,40.67300,41.05800,39.90200,40.94500,39.76900,-0.17%,5484036 +2019-08-13,41.02000,42.87200,40.68000,42.02600,40.81900,2.64%,6112217 +2019-08-14,40.98300,41.41300,40.26500,41.14100,39.96000,-2.11%,5638238 +2019-08-15,41.23200,41.34500,40.40100,40.86200,39.68800,-0.68%,3810671 +2019-08-16,41.33000,42.20000,41.33000,41.71600,40.51800,2.09%,4788142 +2019-08-19,42.81200,43.59000,42.49400,43.27300,42.03000,3.73%,6741788 +2019-08-20,43.17500,43.29600,42.07100,42.47200,41.25200,-1.85%,4712174 +2019-08-21,43.01600,43.48500,42.47900,42.59300,41.36900,0.28%,3116523 +2019-08-22,42.79700,43.30300,42.41900,43.02300,41.78800,1.01%,3246653 +2019-08-23,42.41900,43.03900,41.17200,41.29300,40.10600,-4.02%,4907995 +2019-08-26,41.94300,42.14700,41.07300,41.30000,40.11400,0.02%,2863480 +2019-08-27,41.67800,41.79900,39.75800,39.80300,38.66000,-3.62%,4627847 +2019-08-28,39.79600,40.53700,39.18400,40.39300,39.23300,1.48%,4369986 +2019-08-29,41.11900,42.13200,41.07300,41.63300,40.43700,3.07%,4237527 +2019-08-30,42.01800,43.39400,42.01800,43.28800,42.04500,3.98%,6338911 +2019-09-03,42.80400,43.71900,42.41100,43.43900,42.19100,0.35%,5977876 +2019-09-04,44.49000,46.35700,44.49000,44.84500,43.55700,3.24%,8336508 +2019-09-05,45.73700,47.02200,45.53300,46.82500,45.48000,4.42%,7726470 +2019-09-06,46.93900,47.49800,46.62100,47.04500,45.69300,0.47%,5891934 +2019-09-09,46.95400,47.74800,46.87100,47.43000,46.06800,0.82%,4725237 +2019-09-10,47.14300,47.52100,46.65200,47.06700,45.71500,-0.77%,4847573 +2019-09-11,47.55100,49.04000,47.39200,48.60200,47.20600,3.26%,6622612 +2019-09-12,48.76800,49.25200,48.40500,48.90400,47.49900,0.62%,4555194 +2019-09-13,48.61700,49.36500,48.60900,48.82800,47.42600,-0.16%,3885828 +2019-09-16,48.15600,48.16300,47.28600,47.61100,46.24400,-2.49%,6074926 +2019-09-17,47.57400,48.39000,47.35400,48.30700,46.91900,1.46%,3752858 +2019-09-18,48.33000,48.36700,46.94600,48.04200,46.66200,-0.55%,4289382 +2019-09-19,48.14100,48.28400,46.91600,47.35400,45.99400,-1.43%,5454967 +2019-09-20,47.91400,47.91400,45.79700,45.86500,44.54800,-3.14%,11726366 +2019-09-23,46.16800,46.65900,45.83500,46.10000,44.77600,0.51%,4190561 +2019-09-24,46.25900,46.42500,44.87500,45.03400,43.74000,-2.31%,5231738 +2019-09-25,45.11700,46.90100,44.94300,46.14500,44.82000,2.47%,8338540 +2019-09-26,46.38700,47.24100,46.01700,46.71200,45.37000,1.23%,5938248 +2019-09-27,46.44000,47.24100,45.48800,45.72200,44.40900,-2.12%,7619814 +2019-09-30,45.60800,45.68400,44.46700,45.07900,43.78500,-1.41%,5056285 +2019-10-01,45.39700,46.19000,44.11900,44.28600,43.01400,-1.76%,4228331 +2019-10-02,43.69600,43.79400,42.44100,42.94800,41.71400,-3.02%,7413848 +2019-10-03,42.75900,43.70400,41.93500,43.67300,42.78600,1.69%,5610088 +2019-10-04,43.95300,44.39900,43.81700,44.27100,43.37100,1.37%,3255004 +2019-10-07,44.05900,44.40700,43.78700,43.83200,42.94200,-0.99%,3323659 +2019-10-08,43.15900,43.31100,41.87500,41.96500,41.11300,-4.26%,5853297 +2019-10-09,42.53200,43.06100,42.27500,42.72900,41.86000,1.82%,2983636 +2019-10-10,42.63000,43.70400,42.42600,43.34100,42.46000,1.43%,3151296 +2019-10-11,44.24800,44.80700,43.84700,44.10400,43.20800,1.76%,3468628 +2019-10-14,45.05700,45.52500,44.44400,44.80700,43.89700,1.59%,4972465 +2019-10-15,44.83000,46.06200,44.79200,45.97100,45.03700,2.60%,4784954 +2019-10-16,46.06200,46.17500,44.85300,44.94300,44.03000,-2.24%,3611491 +2019-10-17,45.42000,45.42000,44.37600,45.06400,44.14900,0.27%,4118583 +2019-10-18,44.65600,44.75400,43.28000,43.93800,43.04500,-2.50%,4344792 +2019-10-21,44.28600,44.64100,44.05100,44.29300,43.39300,0.81%,2894153 +2019-10-22,44.37600,45.27600,44.37600,44.49000,43.58600,0.44%,4139853 +2019-10-23,43.93800,43.93800,42.99300,43.57500,42.69000,-2.06%,4623919 +2019-10-24,44.46700,45.52500,44.02100,44.98900,44.07500,3.24%,4992909 +2019-10-25,44.99600,46.34900,44.80700,46.28100,45.34100,2.87%,4491189 +2019-10-28,46.97700,47.51300,46.53100,47.41500,46.45200,2.45%,4066506 +2019-10-29,47.50600,47.71700,47.03700,47.46000,46.49600,0.09%,3739754 +2019-10-30,47.56600,47.68700,46.35700,46.98400,46.02900,-1.00%,6323008 +2019-10-31,43.31800,43.84000,38.96400,39.04000,38.24700,-16.91%,29484470 +2019-11-01,39.16100,41.10400,38.93400,40.68800,39.86100,4.22%,12718589 +2019-11-04,41.26200,41.62500,40.68800,41.54200,40.69800,2.10%,7013167 +2019-11-05,41.58700,41.70800,40.72600,40.92200,40.09100,-1.49%,6002466 +2019-11-06,40.77100,40.78600,39.88700,40.60500,39.78000,-0.77%,7697794 +2019-11-07,41.24000,41.32300,40.12100,40.24200,39.42400,-0.89%,5129730 +2019-11-08,40.06800,40.13600,38.98700,39.32000,38.52100,-2.29%,7623340 +2019-11-11,38.76800,39.46300,38.52600,39.29700,38.49900,-0.06%,5790593 +2019-11-12,39.41000,39.93200,39.12300,39.71300,38.90600,1.06%,5562057 +2019-11-13,39.23700,39.28200,38.25400,38.56400,37.78000,-2.89%,6957716 +2019-11-14,38.41300,38.45800,37.37700,38.08000,37.30600,-1.26%,6130964 +2019-11-15,38.54100,38.87400,37.90600,38.05000,37.27700,-0.08%,7114170 +2019-11-18,37.98200,38.09500,36.98400,37.42300,36.66200,-1.65%,7580106 +2019-11-19,37.56600,37.56600,35.72200,35.91800,35.18900,-4.02%,11016198 +2019-11-20,35.90300,36.97700,35.88800,36.65900,35.91400,2.06%,14663024 +2019-11-21,36.56800,37.02900,35.99400,36.16000,35.42600,-1.36%,5635303 +2019-11-22,36.44700,36.93900,36.25100,36.62900,35.88500,1.30%,3891216 +2019-11-25,36.79500,37.74000,36.72700,37.61100,36.84700,2.68%,5068041 +2019-11-26,37.58900,37.64900,36.63600,36.81800,36.07000,-2.11%,5090172 +2019-11-27,37.16600,38.16300,37.09800,38.10300,37.32900,3.49%,5066493 +2019-11-29,38.08800,38.33700,37.78500,38.04200,37.26900,-0.16%,2470468 +2019-12-02,38.05000,38.35200,36.62100,36.65900,35.91400,-3.64%,6824470 +2019-12-03,35.90300,36.11500,35.26100,36.06200,35.32900,-1.63%,5775833 +2019-12-04,36.42500,36.79500,35.80500,35.85800,35.12900,-0.57%,6324256 +2019-12-05,36.13000,36.41700,35.70700,35.82000,35.09200,-0.11%,5003849 +2019-12-06,36.41700,37.53600,36.28900,37.09800,36.34400,3.57%,5326016 +2019-12-09,36.82500,37.09800,35.97900,36.32700,35.58800,-2.08%,5735699 +2019-12-10,36.66700,37.77800,36.42500,37.21800,36.46200,2.45%,6865856 +2019-12-11,37.56600,38.91900,37.41500,38.60200,37.81700,3.72%,6146828 +2019-12-12,38.73000,40.76300,38.71500,40.61200,39.78700,5.21%,9667342 +2019-12-13,40.86200,41.87500,40.62700,41.04300,40.20900,1.06%,8977936 +2019-12-16,42.57000,44.09700,42.36600,42.70600,41.83800,4.05%,12240548 +2019-12-17,42.92500,43.53000,42.57700,43.26500,42.38600,1.31%,6366735 +2019-12-18,43.21200,43.62100,42.94000,43.25800,42.37900,-0.02%,5109867 +2019-12-19,44.52000,44.89800,43.49200,44.42200,43.51900,2.69%,7574128 +2019-12-20,45.06400,46.31100,44.71700,46.19000,45.25200,3.98%,12865522 +2019-12-23,46.13000,47.67200,46.03200,47.39200,46.42900,2.60%,7088397 +2019-12-24,47.42300,47.45300,46.73500,47.03700,46.08100,-0.75%,2557233 +2019-12-26,46.95400,47.77000,46.87800,47.46800,46.50300,0.92%,3074810 +2019-12-27,47.69500,48.07300,46.78000,46.96100,46.00700,-1.07%,4205823 +2019-12-30,46.86300,47.22600,45.79700,47.15000,46.19200,0.40%,4300124 +2019-12-31,46.79500,48.00500,46.63600,47.97400,47.00000,1.75%,5095445 +2020-01-02,48.52600,49.87200,48.52600,49.59900,48.96200,3.39%,8825822 +2020-01-03,48.29200,49.36500,48.03500,48.83600,48.20800,-1.54%,5236863 +2020-01-06,47.58900,48.79100,47.43000,47.89900,47.28300,-1.92%,5405628 +2020-01-07,49.28900,51.38300,48.77600,51.14100,50.48400,6.77%,14723463 +2020-01-08,50.80100,52.15400,50.36300,51.88200,51.21500,1.45%,8737762 +2020-01-09,52.44900,52.66100,50.86200,51.86700,51.20000,-0.03%,6869635 +2020-01-10,52.07100,52.17700,51.14100,51.35300,50.69300,-0.99%,5933329 +2020-01-13,51.82200,52.66800,51.57200,52.25200,51.58100,1.75%,5431133 +2020-01-14,52.30500,53.28800,52.07900,52.31300,51.64100,0.12%,5949155 +2020-01-15,51.69300,51.83700,49.91700,50.39300,49.74500,-3.67%,7728083 +2020-01-16,51.42900,52.07900,51.14100,51.90500,51.23800,3.00%,6918775 +2020-01-17,52.72900,52.75900,51.29300,51.59500,50.93200,-0.60%,5579255 +2020-01-21,51.07300,52.14700,50.99800,51.99500,51.32700,0.78%,6658606 +2020-01-22,52.18400,52.76600,51.61000,51.90500,51.23800,-0.17%,4003957 +2020-01-23,53.18200,54.42200,51.88200,53.61300,52.92400,3.29%,9186267 +2020-01-24,54.20300,54.24000,52.07100,52.54700,51.87200,-1.99%,5880181 +2020-01-27,50.09100,51.02000,49.37300,50.38500,49.73800,-4.11%,6056566 +2020-01-28,51.00500,52.02600,50.20400,51.70800,51.04400,2.63%,4539079 +2020-01-29,51.53400,51.86700,50.35500,50.46100,49.81200,-2.41%,4134984 +2020-01-30,49.42600,50.62000,48.76000,50.61200,49.96200,0.30%,11573230 +2020-01-31,52.27500,52.53200,49.25900,49.50900,48.87200,-2.18%,18592433 +2020-02-03,49.58400,52.19200,48.89600,50.82400,50.17100,2.66%,7649828 +2020-02-04,52.15400,52.81900,51.66300,51.72300,51.05900,1.77%,6277627 +2020-02-05,52.48700,53.27300,50.95200,51.48100,50.82000,-0.47%,6443916 +2020-02-06,51.98800,52.25200,51.12600,51.92700,51.26000,0.87%,4935063 +2020-02-07,51.43600,51.58000,50.55900,50.66500,50.01400,-2.43%,5346899 +2020-02-10,50.18900,51.41300,50.08300,51.41300,50.75300,1.48%,4081085 +2020-02-11,52.26000,52.75900,51.58000,52.09400,51.42400,1.32%,5121358 +2020-02-12,52.68300,53.89300,52.68300,53.17500,52.49100,2.08%,5267847 +2020-02-13,52.27500,53.73400,52.18400,52.59300,51.91700,-1.09%,4856125 +2020-02-14,53.01600,53.11400,51.65500,52.34300,51.67000,-0.48%,4239422 +2020-02-18,51.18700,51.72300,50.65000,51.63300,50.96900,-1.36%,3508984 +2020-02-19,52.13900,53.12200,52.00300,52.57700,51.90200,1.83%,3531675 +2020-02-20,52.60800,52.68300,50.96700,52.20000,51.52900,-0.72%,3140864 +2020-02-21,51.76100,51.98000,50.00000,50.62700,49.97700,-3.01%,5426172 +2020-02-24,48.07300,49.08500,47.72500,48.04200,47.42500,-5.11%,6706767 +2020-02-25,48.09500,48.45800,44.67100,44.99600,44.41800,-6.34%,7797658 +2020-02-26,45.25300,46.65900,44.84500,45.06400,44.48500,0.15%,6385028 +2020-02-27,43.15900,44.13500,41.52700,41.70100,41.16500,-7.46%,8459758 +2020-02-28,39.49400,42.10900,39.13800,41.99500,41.45600,0.71%,10429620 +2020-03-02,43.34800,45.40400,42.61500,45.38200,44.79800,8.07%,9993068 +2020-03-03,45.04900,46.07700,42.58500,43.03100,42.47800,-5.18%,7171533 +2020-03-04,44.09700,44.80700,42.89500,44.70100,44.12700,3.88%,6804490 +2020-03-05,42.99300,45.01900,42.91800,43.62100,43.06000,-2.42%,5936861 +2020-03-06,41.61000,43.14400,40.34000,41.36800,40.83600,-5.16%,7950195 +2020-03-09,37.46000,38.28400,35.76700,35.82800,35.36700,-13.39%,8923943 +2020-03-10,37.77000,38.17100,35.09400,37.75500,37.27000,5.38%,9852354 +2020-03-11,36.14500,36.25100,33.40100,34.11900,33.68100,-9.63%,10140129 +2020-03-12,30.71800,32.54000,27.82300,29.56200,29.18200,-13.36%,12741139 +2020-03-13,32.35800,32.60000,29.01000,31.61000,31.20400,6.93%,11080118 +2020-03-16,26.71200,28.54900,25.04200,25.14700,24.82400,-20.45%,11738718 +2020-03-17,25.87300,27.96700,23.43200,25.73700,25.40600,2.35%,13591818 +2020-03-18,23.46900,24.18700,21.11900,22.06300,21.78000,-14.28%,11671633 +2020-03-19,22.07100,24.58800,20.71100,23.68900,23.38400,7.37%,9052439 +2020-03-20,24.45200,26.32700,23.43200,23.46900,23.16800,-0.93%,12262865 +2020-03-23,24.25500,26.45500,22.82700,25.97900,25.64500,10.69%,13896526 +2020-03-24,28.41300,31.25500,27.67200,30.59000,30.19600,17.75%,13713314 +2020-03-25,30.83900,34.32400,29.43300,31.46600,31.06200,2.86%,12476240 +2020-03-26,32.87200,34.91300,32.27500,33.47700,33.04700,6.39%,11575486 +2020-03-27,32.01800,33.01600,30.66500,31.93500,31.52500,-4.61%,8651511 +2020-03-30,32.31300,33.69600,31.61000,32.88700,32.46500,2.98%,7611618 +2020-03-31,32.57700,33.35600,31.04300,31.45900,31.05400,-4.34%,9004778 +2020-04-01,30.00800,31.20200,28.65500,29.22900,28.85300,-7.09%,8753777 +2020-04-02,29.14600,30.75600,28.29200,29.02500,29.02500,-0.70%,7177395 +2020-04-03,29.18400,29.76600,28.34500,28.88100,28.88100,-0.50%,4528721 +2020-04-06,30.71800,33.01600,30.71800,32.73600,32.73600,13.35%,8554289 +2020-04-07,34.42900,35.66100,32.24500,32.39600,32.39600,-1.04%,9600457 +2020-04-08,33.07600,34.70900,32.88700,34.27100,34.27100,5.79%,6581063 +2020-04-09,35.30600,36.40200,32.94000,34.05100,34.05100,-0.64%,8596282 +2020-04-13,33.46200,33.87000,32.35800,33.07600,33.07600,-2.86%,7526079 +2020-04-14,33.83200,34.69400,33.40900,33.84000,33.84000,2.31%,7647643 +2020-04-15,32.61500,32.94800,31.59500,32.23700,32.23700,-4.74%,6699769 +2020-04-16,32.34300,32.50200,30.53700,31.05100,31.05100,-3.68%,8037582 +2020-04-17,32.60800,32.62300,31.48900,31.98800,31.98800,3.02%,7748437 +2020-04-20,31.42900,31.42900,29.84900,29.89400,29.89400,-6.55%,10294767 +2020-04-21,29.14600,29.47100,28.48800,28.59400,28.59400,-4.35%,8160420 +2020-04-22,29.63700,30.49900,29.40300,30.18100,30.18100,5.55%,6125562 +2020-04-23,30.28000,30.71100,29.48600,29.77300,29.77300,-1.35%,6836570 +2020-04-24,29.98500,30.92200,29.50900,30.75600,30.75600,3.30%,5567160 +2020-04-27,31.20900,32.69100,31.14900,32.57000,32.57000,5.90%,6436122 +2020-04-28,33.50000,34.04400,32.73600,33.78700,33.78700,3.74%,7991281 +2020-04-29,34.76900,36.90900,34.23300,36.07700,36.07700,6.78%,11623310 +2020-04-30,35.63900,35.69200,34.17200,34.83000,34.83000,-3.46%,12249184 +2020-05-01,30.61200,31.32300,29.04000,30.59700,30.59700,-12.15%,33259087 +2020-05-04,30.19700,30.71100,29.36500,29.98500,29.98500,-2.00%,11762462 +2020-05-05,30.62700,31.70800,30.34000,30.49100,30.49100,1.69%,8210364 +2020-05-06,30.82400,31.55000,30.45400,30.71100,30.71100,0.72%,5199704 +2020-05-07,31.31500,31.80700,31.03600,31.63300,31.63300,3.00%,5866359 +2020-05-08,32.23700,33.48500,32.21500,33.40900,33.40900,5.61%,6428263 +2020-05-11,32.75100,32.75100,31.63300,32.04100,32.04100,-4.09%,6846583 +2020-05-12,32.45700,32.54000,30.96700,30.97500,30.97500,-3.33%,6825192 +2020-05-13,30.83900,30.96700,29.35800,29.66700,29.66700,-4.22%,8413139 +2020-05-14,29.18400,30.53700,28.45800,30.49100,30.49100,2.78%,7599116 +2020-05-15,29.50900,30.09100,29.17600,29.63700,29.63700,-2.80%,7305145 +2020-05-18,30.84700,32.13900,30.76300,32.03300,32.03300,8.08%,8046454 +2020-05-19,31.97300,32.46400,31.37600,31.55000,31.55000,-1.51%,5539043 +2020-05-20,32.57700,33.44700,32.04100,32.48700,32.48700,2.97%,7591208 +2020-05-21,32.28300,32.76600,31.70800,32.26800,32.26800,-0.67%,5527105 +2020-05-22,32.41100,32.41900,31.67800,32.06300,32.06300,-0.64%,4538243 +2020-05-26,33.53000,34.61100,33.15900,34.06700,34.06700,6.25%,7425484 +2020-05-27,34.39200,35.00400,32.62300,34.77700,34.77700,2.08%,11777470 +2020-05-28,34.36100,34.43700,32.86500,32.97100,32.97100,-5.19%,5720019 +2020-05-29,33.04600,33.66600,32.32000,33.53700,33.53700,1.72%,7102039 +2020-06-01,32.80400,33.09100,32.33600,32.56200,32.56200,-2.91%,6166632 +2020-06-02,32.62300,33.29600,32.41100,33.25800,33.25800,2.14%,5859241 +2020-06-03,34.05100,34.62600,33.77900,34.34600,34.34600,3.27%,6488002 +2020-06-04,34.01400,35.28300,33.61300,34.75400,34.75400,1.19%,9225342 +2020-06-05,36.42500,37.70200,35.83500,36.62900,36.62900,5.40%,10197882 +2020-06-08,37.37700,37.43000,35.94900,36.68200,36.68200,0.14%,7113372 +2020-06-09,35.82000,36.37200,35.43500,36.15300,36.15300,-1.44%,5456115 +2020-06-10,36.19000,36.28100,35.02600,35.41200,35.41200,-2.05%,6475481 +2020-06-11,33.72600,33.76400,31.99500,32.01100,32.01100,-9.60%,10800846 +2020-06-12,33.21200,33.76400,31.57200,32.46400,32.46400,1.42%,7492728 +2020-06-15,31.33800,32.63800,30.81600,32.44900,32.44900,-0.05%,7652896 +2020-06-16,34.13500,34.85300,32.97800,33.61300,33.61300,3.59%,7495771 +2020-06-17,33.91500,33.91500,32.88700,33.03900,33.03900,-1.71%,5275556 +2020-06-18,32.71400,32.89500,32.10100,32.36600,32.36600,-2.04%,5260143 +2020-06-19,32.81900,34.02900,32.65300,33.55300,33.55300,3.67%,18879983 +2020-06-22,34.39900,34.42200,33.06900,34.09700,34.09700,1.62%,7841079 +2020-06-23,34.28600,34.38400,32.72900,32.88700,32.88700,-3.55%,7491908 +2020-06-24,32.79700,32.81900,31.69300,31.93500,31.93500,-2.89%,7571974 +2020-06-25,31.66300,32.26800,31.27000,32.17700,32.17700,0.76%,5563639 +2020-06-26,32.02600,32.10100,30.77100,30.89200,30.89200,-3.99%,7595692 +2020-06-29,31.05800,31.91200,30.68800,31.73800,31.73800,2.74%,4933546 +2020-06-30,32.66800,33.49200,32.36600,33.37100,33.37100,5.15%,9161573 +2020-07-01,33.26500,33.35600,31.78400,32.08600,32.08600,-3.85%,8002037 +2020-07-02,32.51700,32.79700,31.89000,32.07900,32.07900,-0.02%,5160761 +2020-07-06,32.70600,33.06900,32.16200,32.46400,32.46400,1.20%,5746983 +2020-07-07,32.04800,32.38100,31.36800,31.53400,31.53400,-2.86%,6197668 +2020-07-08,31.69300,32.35100,31.43600,32.35100,32.35100,2.59%,4928725 +2020-07-09,32.36600,32.50200,31.30000,31.98800,31.98800,-1.12%,4916787 +2020-07-10,31.83700,32.11600,31.33800,31.98000,31.98000,-0.03%,4312684 +2020-07-13,32.27500,32.60000,31.61800,31.63300,31.63300,-1.09%,5993592 +2020-07-14,31.27700,31.88200,30.66500,31.78400,31.78400,0.48%,5131320 +2020-07-15,32.49400,33.39400,32.26000,33.31100,33.31100,4.80%,6404207 +2020-07-16,32.88000,33.45400,32.64600,33.10700,33.10700,-0.61%,4327825 +2020-07-17,33.37100,33.37100,32.53200,32.80800,32.80800,-0.90%,3023536 +2020-07-20,32.57700,33.15900,32.32800,32.94000,32.94000,0.40%,4087584 +2020-07-21,33.22800,33.98300,33.11400,33.38600,33.38600,1.35%,5409510 +2020-07-22,33.33300,33.43900,32.86500,33.22800,33.22800,-0.47%,4306212 +2020-07-23,33.21500,35.82000,33.19700,34.89000,34.89000,5.00%,14633488 +2020-07-24,34.28600,34.35400,32.28300,32.38900,32.38900,-7.17%,10627411 +2020-07-27,32.68300,33.07300,32.16200,33.05400,33.05400,2.05%,5236748 +2020-07-28,32.80400,33.12900,32.32800,32.38900,32.38900,-2.01%,4142273 +2020-07-29,31.81400,32.46400,31.62500,32.06300,32.06300,-1.01%,7129247 +2020-07-30,31.66300,32.35400,31.28500,32.32000,32.32000,0.80%,4654741 +2020-07-31,32.43400,32.60800,31.76900,32.57700,32.57700,0.80%,5139192 +2020-08-03,32.61500,33.24600,32.05600,33.18200,33.18200,1.86%,5378258 +2020-08-04,32.82700,33.84700,32.78200,33.83200,33.83200,1.96%,4902244 +2020-08-05,34.02900,34.28600,33.30600,33.61300,33.61300,-0.65%,8821316 +2020-08-06,29.55400,29.63800,27.89100,28.19300,28.19300,-16.12%,44770830 +2020-08-07,28.26200,28.64700,27.58900,27.96300,27.96300,-0.82%,13560796 +2020-08-10,28.11800,28.55600,27.75500,28.23900,28.23900,0.99%,10399979 +2020-08-11,28.35200,28.82100,27.87600,27.95200,27.95200,-1.02%,8132072 +2020-08-12,28.20100,28.20900,27.59600,27.79300,27.79300,-0.57%,8311508 +2020-08-13,27.51300,27.65300,26.93100,27.01400,27.01400,-2.80%,11044982 +2020-08-14,26.98400,27.26400,26.77200,27.01400,27.01400,,6497767 +2020-08-17,27.14300,27.24900,26.80300,26.90900,26.90900,-0.39%,4369076 +2020-08-18,26.95400,26.95400,26.13000,26.23600,26.23600,-2.50%,8252331 +2020-08-19,26.37900,26.65900,25.95600,26.03900,26.03900,-0.75%,6811290 +2020-08-20,25.54800,25.97900,25.39700,25.77500,25.77500,-1.01%,6456777 +2020-08-21,25.48000,25.64800,25.34400,25.48000,25.48000,-1.14%,6711287 +2020-08-24,25.66900,26.17500,25.49500,26.10700,26.10700,2.46%,7479599 +2020-08-25,26.30400,26.78800,25.85800,25.93300,25.93300,-0.67%,6444925 +2020-08-26,26.16000,26.16000,25.72900,25.92200,25.92200,-0.04%,5559703 +2020-08-27,26.14600,26.71200,25.60800,26.63600,26.63600,2.75%,8900974 +2020-08-28,26.80300,28.61700,26.72700,28.60200,28.60200,7.38%,15537686 +2020-08-31,28.48100,29.12300,28.08800,29.04000,29.04000,1.53%,12248076 +2020-09-01,28.76300,28.98000,27.83800,28.22400,28.22400,-2.81%,7892208 +2020-09-02,28.49000,29.67500,28.48100,29.37300,29.37300,4.07%,9814264 +2020-09-03,29.14600,29.33500,27.74000,28.50300,28.50300,-2.96%,9743520 +2020-09-04,28.48800,29.01000,28.03500,28.84400,28.84400,1.20%,9928974 +2020-09-08,27.98900,28.36000,27.52100,27.55100,27.55100,-4.48%,7567911 +2020-09-09,27.72500,27.85300,26.93100,27.62700,27.62700,0.28%,7921453 +2020-09-10,27.81600,28.11000,27.24100,27.40000,27.40000,-0.82%,6854523 +2020-09-11,27.58900,28.57900,27.40700,28.24600,28.24600,3.09%,8401276 +2020-09-14,28.72300,29.47800,28.72300,29.43300,29.43300,4.20%,8000446 +2020-09-15,29.54600,29.54600,28.40500,28.56000,28.56000,-2.97%,6597105 +2020-09-16,28.79100,29.77300,28.73000,29.31600,29.31600,2.65%,7953006 +2020-09-17,28.56400,29.25900,28.26900,28.93400,28.93400,-1.30%,5401139 +2020-09-18,28.98000,29.01700,27.73200,28.12500,28.12500,-2.80%,8890861 +2020-09-21,27.52500,27.56600,26.88200,27.27900,27.27900,-3.01%,6400158 +2020-09-22,27.50600,27.68000,27.20300,27.56600,27.56600,1.05%,4433947 +2020-09-23,29.22900,31.08100,29.14600,29.41800,29.41800,6.72%,18030654 +2020-09-24,29.06300,29.20600,28.27700,28.36700,28.36700,-3.57%,7120323 +2020-09-25,28.25400,29.10800,27.92900,29.07800,29.07800,2.51%,5095701 +2020-09-28,29.36300,29.66000,29.02300,29.19100,29.19100,0.39%,6911025 +2020-09-29,29.06300,30.27200,29.06300,29.72000,29.72000,1.81%,8840020 +2020-09-30,28.55600,28.73400,27.56600,27.62700,27.62700,-7.04%,18704564 +2020-10-01,27.82300,27.98600,27.27900,27.46000,27.46000,-0.60%,10313500 +2020-10-02,26.83300,27.64900,26.67400,27.18100,27.18100,-1.02%,7099969 +2020-10-05,27.38500,27.92100,27.36200,27.64200,27.64200,1.70%,6880067 +2020-10-06,27.68700,28.05700,27.33900,27.40700,27.40700,-0.85%,6271408 +2020-10-07,27.95900,28.58300,27.74800,28.38200,28.38200,3.56%,6958465 +2020-10-08,28.70400,29.34200,28.63900,29.25200,29.25200,3.07%,6102975 +2020-10-09,29.73500,29.89400,28.70000,28.81300,28.81300,-1.50%,6250362 +2020-10-12,28.78300,29.07000,28.42000,28.96400,28.96400,0.52%,6957371 +2020-10-13,29.07000,29.47100,28.52600,28.60900,28.60900,-1.23%,5628038 +2020-10-14,28.79800,28.98000,28.44300,28.51900,28.51900,-0.31%,4607331 +2020-10-15,28.08800,28.74500,27.84200,28.72300,28.72300,0.72%,4863755 +2020-10-16,28.79100,29.41000,28.40500,28.67700,28.67700,-0.16%,23056995 +2020-10-19,28.91200,31.71200,28.75300,30.93000,30.93000,7.86%,22682901 +2020-10-20,30.91500,31.62500,30.84100,31.30000,31.30000,1.20%,9840036 +2020-10-21,31.58000,32.13900,31.51200,31.79100,31.79100,1.57%,9090669 +2020-10-22,31.81400,33.08400,31.48100,32.45700,32.45700,2.09%,8076675 +2020-10-23,32.13200,32.30500,31.22400,31.53400,31.53400,-2.84%,8858794 +2020-10-26,31.24700,31.34500,30.11300,30.60800,30.60800,-2.94%,6465317 +2020-10-27,30.48400,30.80900,30.23400,30.47600,30.47600,-0.43%,5298022 +2020-10-28,29.19900,29.93200,29.17600,29.33500,29.33500,-3.74%,7450748 +2020-10-29,28.76000,29.26700,28.25400,28.80600,28.80600,-1.80%,8518048 +2020-10-30,28.70700,28.90400,27.94400,28.51900,28.51900,-1.00%,6706216 +2020-11-02,28.79100,28.79100,27.65700,27.98900,27.98900,-1.86%,7145526 +2020-11-03,28.44300,28.78700,28.20100,28.33000,28.33000,1.22%,5710939 +2020-11-04,28.57900,28.67000,27.74000,28.35200,28.35200,0.08%,5529970 +2020-11-05,28.53400,29.66000,28.51900,29.59200,29.59200,4.37%,6015276 +2020-11-06,29.70500,30.28300,29.55400,30.09100,30.09100,1.69%,4033168 +2020-11-09,31.36800,32.47200,31.11100,31.35300,31.35300,4.19%,7881870 +2020-11-10,31.29300,31.67000,30.92200,31.19400,31.19400,-0.51%,5241290 +2020-11-11,31.49700,31.69300,30.50700,30.68800,30.68800,-1.62%,4818872 +2020-11-12,30.44600,30.58200,29.44800,29.71300,29.71300,-3.18%,5382923 +2020-11-13,30.08300,31.42100,29.97000,31.34500,31.34500,5.49%,6595342 +2020-11-16,32.23000,32.94800,31.89000,32.94000,32.94000,5.09%,7356294 +2020-11-17,32.51700,32.63000,31.86700,32.29000,32.29000,-1.97%,4844868 +2020-11-18,32.36600,32.82700,32.10100,32.11600,32.11600,-0.54%,5169021 +2020-11-19,31.85200,32.25200,31.59500,32.20700,32.20700,0.28%,3456627 +2020-11-20,32.18400,32.62300,32.04800,32.06300,32.06300,-0.45%,3419097 +2020-11-23,32.33600,33.81700,32.20700,33.62100,33.62100,4.86%,7666857 +2020-11-24,34.08200,34.73200,33.74900,34.64900,34.64900,3.06%,5927553 +2020-11-25,34.39900,34.49000,33.59800,34.21000,34.21000,-1.27%,4243822 +2020-11-27,34.23300,34.93600,34.23300,34.65600,34.65600,1.30%,2802784 +2020-11-30,34.74700,35.17800,33.81700,33.92300,33.92300,-2.12%,6395561 +2020-12-01,34.36900,36.37100,34.28600,35.72900,35.72900,5.32%,8808675 +2020-12-02,35.64600,36.22100,35.47200,36.07000,36.07000,0.95%,5974626 +2020-12-03,36.37200,37.04500,36.00900,36.64400,36.64400,1.59%,6224169 +2020-12-04,37.03700,39.16900,36.96900,39.11600,39.11600,6.75%,8539123 +2020-12-07,39.25600,39.67500,38.51100,38.65500,38.65500,-1.18%,6245656 +2020-12-08,38.40500,39.65200,38.37400,39.62200,39.62200,2.50%,4765225 +2020-12-09,39.75800,40.21900,38.24600,38.62400,38.62400,-2.52%,6173469 +2020-12-10,37.78200,39.27400,37.72500,39.01000,39.01000,1.00%,4948815 +2020-12-11,38.30700,39.08500,38.21600,38.61700,38.61700,-1.01%,4147028 +2020-12-14,39.15000,39.60200,38.57900,38.65500,38.65500,0.10%,4757984 +2020-12-15,39.44100,40.50600,39.21400,40.49900,40.49900,4.77%,6471695 +2020-12-16,40.59100,40.77100,39.95500,40.07600,40.07600,-1.04%,3949452 +2020-12-17,40.32500,40.44600,39.95600,40.40800,40.40800,0.83%,3965654 +2020-12-18,40.54500,41.26200,40.03000,40.20400,40.20400,-0.50%,9231911 +2020-12-21,39.01400,39.65200,38.88900,39.46300,39.46300,-1.84%,5050477 +2020-12-22,39.46300,39.59600,37.55100,37.58100,37.58100,-4.77%,5444716 +2020-12-23,37.75500,38.24600,37.34700,37.74000,37.74000,0.42%,3552900 +2020-12-24,38.02700,38.07600,37.30200,37.73200,37.73200,-0.02%,1620041 +2020-12-28,38.23900,38.52600,37.51300,37.83800,37.83800,0.28%,3626415 +2020-12-29,38.27700,38.27700,36.45500,36.50000,36.50000,-3.54%,6115402 +2020-12-30,36.49300,38.01200,36.49300,37.43800,37.43800,2.57%,5246200 +2020-12-31,37.71700,42.29000,37.64900,41.86700,41.86700,11.83%,20479788 +2021-01-04,41.53400,41.81400,39.33500,39.47800,39.47800,-5.71%,9920151 +2021-01-05,39.80300,40.82400,39.79600,40.10600,40.10600,1.59%,5119990 +2021-01-06,40.09400,41.27000,39.78800,40.37000,40.37000,0.66%,5981388 +2021-01-07,40.88900,41.86700,40.74800,41.37600,41.37600,2.49%,5827181 +2021-01-08,41.86700,41.91200,38.75300,39.16900,39.16900,-5.33%,9981198 +2021-01-11,38.43500,39.45200,38.25400,38.97200,38.97200,-0.50%,4683602 +2021-01-12,38.91900,39.10100,37.60400,37.71700,37.71700,-3.22%,6495083 +2021-01-13,37.40700,37.60400,36.75000,37.39200,37.39200,-0.86%,8513707 +2021-01-14,37.46000,38.64700,36.99200,38.07300,38.07300,1.82%,6094686 +2021-01-15,37.93700,39.39500,37.77800,38.70700,38.70700,1.67%,7761768 +2021-01-19,38.91200,39.42600,38.32200,39.29700,39.29700,1.52%,4772484 +2021-01-20,39.74300,40.00000,38.83300,39.16900,39.16900,-0.33%,3886295 +2021-01-21,39.20600,40.69500,39.17600,40.44600,40.44600,3.26%,5763519 +2021-01-22,39.36500,39.57700,37.91400,38.33000,38.33000,-5.23%,6929010 +2021-01-25,38.32200,38.82100,37.92100,38.76000,38.76000,1.12%,4314273 +2021-01-26,39.14600,39.75800,38.91500,39.35000,39.35000,1.52%,4837815 +2021-01-27,38.54900,41.90500,38.38200,40.20400,40.20400,2.17%,11497083 +2021-01-28,40.47600,40.72600,39.36100,39.79600,39.79600,-1.01%,8917448 +2021-01-29,44.33900,45.86500,41.66300,42.65300,42.65300,7.18%,20501746 +2021-02-01,43.07600,43.81000,42.65300,43.53000,43.53000,2.06%,6086204 +2021-02-02,44.29300,44.60300,43.45400,43.77200,43.77200,0.56%,5305241 +2021-02-03,43.82500,44.37600,43.25000,43.61300,43.61300,-0.36%,4020212 +2021-02-04,44.02100,44.90200,43.88500,44.79200,44.79200,2.70%,4364943 +2021-02-05,44.98100,45.57100,44.77700,45.15500,45.15500,0.81%,3974639 +2021-02-08,45.23100,47.11300,45.20000,46.95400,46.95400,3.98%,6090155 +2021-02-09,47.13500,47.32400,46.39200,46.62900,46.62900,-0.69%,2650275 +2021-02-10,47.12800,47.43000,45.20800,45.64600,45.64600,-2.11%,4790727 +2021-02-11,47.43800,48.93400,46.91600,48.34100,48.34100,5.90%,9520637 +2021-02-12,48.71500,50.89900,48.25000,49.56200,49.56200,2.53%,7345264 +2021-02-16,51.39800,51.61000,49.39500,50.38500,50.38500,1.66%,8385274 +2021-02-17,49.73800,51.98800,49.65200,50.86900,50.86900,0.96%,7891106 +2021-02-18,50.24900,52.75900,50.19700,51.93500,51.93500,2.10%,8337421 +2021-02-19,53.25000,53.68900,51.20900,52.06300,52.06300,0.25%,5975985 +2021-02-22,51.20900,52.52500,51.20900,51.29300,51.29300,-1.48%,4808147 +2021-02-23,49.66000,50.96700,47.54300,50.75600,50.75600,-1.05%,5839044 +2021-02-24,51.48900,53.73000,50.87700,53.31100,53.31100,5.03%,8155362 +2021-02-25,53.09100,53.56000,50.69600,51.24000,51.24000,-3.88%,4962563 +2021-02-26,51.55000,53.15200,50.97500,51.79900,51.79900,1.09%,6353804 +2021-03-01,53.34800,55.16300,52.91800,54.58000,54.58000,5.37%,8713759 +2021-03-02,54.39200,54.95100,52.51700,52.56200,52.56200,-3.70%,5976028 +2021-03-03,52.70800,54.52800,51.89700,52.66100,52.66100,0.19%,8525204 +2021-03-04,52.49800,52.62300,47.35900,47.98900,47.98900,-8.87%,12236625 +2021-03-05,51.11100,52.39600,48.82100,51.45100,51.45100,7.21%,12171424 +2021-03-08,52.88000,53.79800,51.99500,52.04800,52.04800,1.16%,9178248 +2021-03-09,52.97100,53.46200,52.02900,52.40400,52.40400,0.68%,6501759 +2021-03-10,52.54000,52.83400,50.25700,50.32500,50.32500,-3.97%,6799897 +2021-03-11,51.71600,52.44900,51.11900,51.92000,51.92000,3.17%,5747461 +2021-03-12,51.39800,52.53200,51.02800,51.75400,51.75400,-0.32%,3884202 +2021-03-15,51.73100,51.86700,50.31700,51.85200,51.85200,0.19%,4563335 +2021-03-16,52.71600,54.30100,52.40400,52.73600,52.73600,1.70%,7431304 +2021-03-17,52.29800,54.07400,52.19200,53.89300,53.89300,2.19%,4375583 +2021-03-18,53.31100,54.57300,52.02600,52.28300,52.28300,-2.99%,5978648 +2021-03-19,52.82700,54.82200,52.42600,53.34800,53.34800,2.04%,9086891 +2021-03-22,53.66600,54.01400,52.73600,53.15900,53.15900,-0.35%,4327416 +2021-03-23,52.91000,53.28000,48.90400,49.47800,49.47800,-6.92%,9298399 +2021-03-24,50.12100,50.56700,48.03500,48.11800,48.11800,-2.75%,6381962 +2021-03-25,47.14300,48.67700,46.65200,48.41300,48.41300,0.61%,4654053 +2021-03-26,49.48600,50.89200,49.01700,50.85400,50.85400,5.04%,4659182 +2021-03-29,50.70300,51.34500,49.16900,49.39500,49.39500,-2.87%,4810451 +2021-03-30,49.29700,49.79600,48.69200,49.47800,49.47800,0.17%,3513241 +2021-03-31,49.35100,50.86200,48.84400,50.45400,50.45400,1.97%,6718303 +2021-04-01,53.22000,54.11200,52.36600,53.94600,53.94600,6.92%,9422716 +2021-04-05,54.18700,54.85300,53.38600,54.45200,54.45200,0.94%,6208463 +2021-04-06,53.57500,55.18500,53.43900,55.04200,55.04200,1.08%,5832998 +2021-04-07,55.17800,56.43200,54.30800,54.58800,54.58800,-0.82%,4767052 +2021-04-08,55.33600,55.74100,54.27100,55.13200,55.13200,1.00%,3732483 +2021-04-09,55.13200,55.33100,54.55000,55.12500,55.12500,-0.01%,3112976 +2021-04-12,54.93600,54.98100,53.80200,53.99100,53.99100,-2.06%,3661084 +2021-04-13,53.81000,53.99100,52.67600,52.75900,52.75900,-2.28%,4753179 +2021-04-14,52.44100,53.23500,51.85200,51.92000,51.92000,-1.59%,3934559 +2021-04-15,52.61500,52.61500,51.61000,51.95000,51.95000,0.06%,4556402 +2021-04-16,52.39600,53.28800,52.04100,52.07100,52.07100,0.23%,4046751 +2021-04-19,52.19200,52.78200,51.03600,51.63300,51.63300,-0.84%,4654923 +2021-04-20,51.65500,52.00300,50.96700,51.38300,51.38300,-0.48%,3566157 +2021-04-21,50.79400,52.51700,50.56700,52.50200,52.50200,2.18%,3889813 +2021-04-22,52.52500,52.55500,49.84100,50.08300,50.08300,-4.61%,6610296 +2021-04-23,50.58200,51.72600,49.89400,51.45100,51.45100,2.73%,4113614 +2021-04-26,52.13200,54.41400,52.07900,53.97600,53.97600,4.91%,7288833 +2021-04-27,54.43700,54.89800,53.59000,54.76200,54.76200,1.46%,4610947 +2021-04-28,54.74700,55.04200,53.05400,53.36400,53.36400,-2.55%,6775921 +2021-04-29,54.07400,54.30100,52.66800,53.76400,53.76400,0.75%,7638558 +2021-04-30,55.24600,56.46300,52.71400,53.38600,53.38600,-0.70%,14572818 +2021-05-03,53.85500,54.28600,52.38100,53.00100,53.00100,-0.72%,6270133 +2021-05-04,52.45700,52.50600,49.81500,50.85400,50.85400,-4.05%,8663920 +2021-05-05,51.70100,52.20700,51.20200,51.83700,51.83700,1.93%,4445548 +2021-05-06,51.83700,52.66800,51.29200,52.61500,52.61500,1.50%,4300967 +2021-05-07,52.91000,54.29300,52.34300,54.15700,54.15700,2.93%,5564111 +2021-05-10,54.22500,54.27800,51.83700,51.86700,51.86700,-4.23%,5824598 +2021-05-11,50.60500,51.81400,50.06000,51.51200,51.51200,-0.68%,6354919 +2021-05-12,50.62700,50.92200,48.44300,48.66200,48.66200,-5.53%,5688169 +2021-05-13,49.09300,50.93000,49.01000,50.16600,50.16600,3.09%,4267982 +2021-05-14,51.29300,54.58800,50.65800,54.32400,54.32400,8.29%,9531487 +2021-05-17,53.81700,58.60900,53.81700,57.76300,57.76300,6.33%,22438093 +2021-05-18,58.36700,58.55600,55.26800,55.33600,55.33600,-4.20%,9614693 +2021-05-19,53.02400,54.37600,51.27000,53.86200,53.86200,-2.66%,9475954 +2021-05-20,55.24600,55.45000,53.57500,55.14000,55.14000,2.37%,6912987 +2021-05-21,54.67100,55.74500,54.42900,54.67900,54.67900,-0.84%,6400827 +2021-05-24,55.04200,56.46300,54.77700,55.86500,55.86500,2.17%,4697887 +2021-05-25,56.31900,56.31900,54.76200,55.21500,55.21500,-1.16%,5375880 +2021-05-26,55.63900,56.73500,55.26100,56.50800,56.50800,2.34%,4872312 +2021-05-27,56.49300,57.95900,56.37900,57.33900,57.33900,1.47%,5577293 +2021-05-28,57.25600,57.52800,56.60600,56.86300,56.86300,-0.83%,3261523 +2021-06-01,57.37000,57.74000,56.76500,57.10500,57.10500,0.43%,2687752 +2021-06-02,57.53600,58.85900,57.18800,57.89900,57.89900,1.39%,5035937 +2021-06-03,57.20300,58.70000,57.19600,58.03500,58.03500,0.23%,3883891 +2021-06-04,58.48800,59.10100,58.09500,58.33000,58.33000,0.51%,3456616 +2021-06-07,58.15300,58.30700,57.27100,57.54300,57.54300,-1.35%,2806659 +2021-06-08,58.31400,58.55600,56.48500,57.21800,57.21800,-0.56%,5472417 +2021-06-09,57.21800,57.40000,56.12200,56.58400,56.58400,-1.11%,2949162 +2021-06-10,56.69700,56.95400,55.50300,55.60100,55.60100,-1.74%,3688493 +2021-06-11,57.17300,57.71000,56.16800,56.52300,56.52300,1.66%,4291814 +2021-06-14,56.85600,57.07800,56.02400,56.47000,56.47000,-0.09%,3382778 +2021-06-15,56.47000,57.23400,56.25100,56.62900,56.62900,0.28%,2598444 +2021-06-16,56.29600,56.53800,54.88700,55.38200,55.38200,-2.20%,4379569 +2021-06-17,54.95100,55.52500,53.06900,53.49200,53.49200,-3.41%,6506348 +2021-06-18,52.87200,52.96300,51.68600,52.50900,52.50900,-1.84%,6488376 +2021-06-21,52.53200,52.76600,51.67800,52.30500,52.30500,-0.39%,4157470 +2021-06-22,51.80700,52.02600,51.05100,51.74600,51.74600,-1.07%,4409151 +2021-06-23,51.84400,53.31100,51.84400,52.33600,52.33600,1.14%,3871604 +2021-06-24,53.04600,53.19300,52.10100,52.75100,52.75100,0.79%,4227643 +2021-06-25,52.88000,53.84000,52.72100,53.47700,53.47700,1.38%,3852532 +2021-06-28,54.03600,54.07800,52.38900,52.90200,52.90200,-1.08%,3927452 +2021-06-29,53.17500,53.88500,52.47200,53.40100,53.40100,0.94%,4003470 +2021-06-30,53.66600,54.52800,53.12900,53.79400,53.79400,0.74%,4038359 +2021-07-01,54.08200,54.36100,53.36400,53.56000,53.56000,-0.43%,3852909 +2021-07-02,53.91500,53.91500,52.48700,53.06900,53.06900,-0.92%,3576931 +2021-07-06,53.06900,53.25000,51.58700,52.26800,52.26800,-1.51%,4018597 +2021-07-07,52.54000,53.03900,51.59500,52.40400,52.40400,0.26%,3381785 +2021-07-08,50.46900,51.83700,50.08300,51.26200,51.26200,-2.18%,3735679 +2021-07-09,51.58000,53.18200,51.55700,53.03900,53.03900,3.47%,4008473 +2021-07-12,53.18200,53.74900,52.69800,53.58300,53.58300,1.03%,4005348 +2021-07-13,53.13700,53.65100,52.52500,52.97100,52.97100,-1.14%,3337049 +2021-07-14,53.95300,54.53500,52.62300,52.91800,52.91800,-0.10%,4292562 +2021-07-15,52.69100,52.85000,50.38500,50.57400,50.57400,-4.43%,6231419 +2021-07-16,50.52200,50.86900,48.31800,48.52600,48.52600,-4.05%,5320321 +2021-07-19,47.54000,47.85300,46.94600,47.61100,47.61100,-1.89%,5393037 +2021-07-20,47.46800,49.01000,47.13500,48.85900,48.85900,2.62%,4712839 +2021-07-21,48.71500,49.26700,46.48500,48.71500,48.71500,-0.29%,8825594 +2021-07-22,48.67700,48.67700,47.06700,47.65700,47.65700,-2.17%,5594021 +2021-07-23,47.95900,48.26900,47.22600,48.18600,48.18600,1.11%,3585134 +2021-07-26,48.16300,49.47100,48.03500,48.57900,48.57900,0.82%,2915664 +2021-07-27,47.77000,48.09900,46.02400,47.13500,47.13500,-2.97%,5195039 +2021-07-28,47.23400,48.50300,47.23400,48.01200,48.01200,1.86%,3537880 +2021-07-29,48.35200,49.28200,48.00500,48.72300,48.72300,1.48%,3448747 +2021-07-30,48.13300,49.41800,48.05700,49.07800,49.07800,0.73%,3211544 +2021-08-02,49.59200,50.46900,48.80200,48.89600,48.89600,-0.37%,3493237 +2021-08-03,49.13100,50.06800,48.29900,49.99200,49.99200,2.24%,3899799 +2021-08-04,49.28200,50.03800,49.01000,49.08500,49.08500,-1.81%,6621576 +2021-08-05,49.03300,50.85400,48.84400,50.69500,50.69500,3.28%,8582298 +2021-08-06,51.08100,52.03300,50.52200,51.97300,51.97300,2.52%,5919455 +2021-08-09,51.98800,51.99500,50.46900,51.10400,51.10400,-1.67%,5243461 +2021-08-10,50.89200,51.00500,49.35800,49.50900,49.50900,-3.12%,9485027 +2021-08-11,49.63000,50.57400,49.18000,50.43100,50.43100,1.86%,6695729 +2021-08-12,49.37300,49.37300,45.88200,47.15000,47.15000,-6.51%,15555294 +2021-08-13,47.11300,48.44300,47.06700,47.73200,47.73200,1.23%,6556867 +2021-08-16,47.05200,48.02700,46.62100,46.75000,46.75000,-2.06%,4657065 +2021-08-17,46.18700,47.12800,45.61600,46.21300,46.21300,-1.15%,4881379 +2021-08-18,46.36400,47.36200,46.08500,46.11500,46.11500,-0.21%,4032140 +2021-08-19,45.85800,46.07000,44.83000,45.02600,45.02600,-2.36%,5944254 +2021-08-20,45.20000,45.52500,44.61800,45.38200,45.38200,0.79%,4054780 +2021-08-23,45.90300,47.24500,45.54000,47.07500,47.07500,3.73%,3496613 +2021-08-24,46.83300,46.93100,44.78500,45.92600,45.92600,-2.44%,7857875 +2021-08-25,46.13000,52.90200,46.00900,49.50900,49.50900,7.80%,23522996 +2021-08-26,50.03000,50.10800,46.98400,47.29400,47.29400,-4.47%,9548716 +2021-08-27,46.85600,48.49200,46.81200,47.80000,47.80000,1.07%,4500303 +2021-08-30,48.11000,48.23900,46.68900,46.91600,46.91600,-1.85%,3864948 +2021-08-31,47.07500,48.53400,46.72000,47.77000,47.77000,1.82%,5120410 +2021-09-01,48.07300,48.08000,46.09600,46.13800,46.13800,-3.42%,6910220 +2021-09-02,46.14200,46.84800,45.46500,46.59100,46.59100,0.98%,5807387 +2021-09-03,46.88600,47.27900,45.96400,46.41700,46.41700,-0.37%,3487994 +2021-09-07,45.88800,46.67400,45.55600,45.65400,45.65400,-1.64%,3560772 +2021-09-08,45.29500,45.29500,43.32600,43.90000,43.90000,-3.84%,6976220 +2021-09-09,43.61300,44.94300,43.25800,44.39900,44.39900,1.14%,6355797 +2021-09-10,44.89800,45.17000,43.73000,43.81700,43.81700,-1.31%,3282777 +2021-09-13,44.13500,44.71300,43.81700,44.22500,44.22500,0.93%,3217062 +2021-09-14,44.23000,44.36900,43.33300,43.49200,43.49200,-1.66%,3502171 +2021-09-15,43.28000,44.46000,43.28000,44.03600,44.03600,1.25%,5131276 +2021-09-16,43.87800,44.44400,43.67300,44.05100,44.05100,0.03%,3080847 +2021-09-17,43.74100,44.06700,43.40500,43.77900,43.77900,-0.62%,4798126 +2021-09-20,42.64600,43.12200,42.02600,42.79700,42.79700,-2.24%,4528700 +2021-09-21,42.97100,43.27300,41.92700,41.92700,41.92700,-2.03%,3715006 +2021-09-22,42.47200,43.12200,42.13200,42.76600,42.76600,2.00%,2922043 +2021-09-23,42.88000,43.68100,42.12400,43.45400,43.45400,1.61%,3146146 +2021-09-24,43.15200,43.94600,42.79700,43.79400,43.79400,0.78%,2436182 +2021-09-27,43.68900,45.23100,43.54500,44.64100,44.64100,1.93%,3348823 +2021-09-28,44.36900,44.66400,43.58300,44.08200,44.08200,-1.25%,3642275 +2021-09-29,43.87800,44.18000,42.78200,42.85700,42.85700,-2.78%,4843643 +2021-09-30,43.28000,43.46200,42.63800,42.66100,42.66100,-0.46%,3698807 +2021-10-01,43.10700,43.32600,41.98800,43.15200,43.15200,1.15%,2837569 +2021-10-04,43.02300,43.72600,42.74800,43.04600,43.04600,-0.25%,3460765 +2021-10-05,43.24300,43.55200,42.49400,43.05400,43.05400,0.02%,3075481 +2021-10-06,42.20700,42.91000,41.65500,42.65300,42.65300,-0.93%,4751772 +2021-10-07,42.88700,43.78300,42.88700,43.37900,43.37900,1.70%,2589825 +2021-10-08,43.68900,43.74900,42.72100,42.77400,42.77400,-1.39%,2109243 +2021-10-11,42.77400,43.25000,42.42600,42.45700,42.45700,-0.74%,2019126 +2021-10-12,42.47200,42.59300,40.52200,40.96700,40.96700,-3.51%,6024534 +2021-10-13,41.27700,42.07100,40.86200,40.97500,40.97500,0.02%,3895107 +2021-10-14,41.45900,43.12900,41.20900,42.74400,42.74400,4.32%,4547637 +2021-10-15,42.13200,42.54700,41.68600,41.88200,41.88200,-2.02%,4496317 +2021-10-18,41.69300,42.25200,41.24000,41.87500,41.87500,-0.02%,2087598 +2021-10-19,41.63300,42.16200,41.26600,42.06300,42.06300,0.45%,5134861 +2021-10-20,41.47400,42.91800,41.24000,42.63800,42.63800,1.37%,4802672 +2021-10-21,42.14700,42.99300,41.90500,42.93300,42.93300,0.69%,2604758 +2021-10-22,43.42800,44.53500,42.74400,43.12200,43.12200,0.44%,4688979 +2021-10-25,43.59800,43.68900,42.80000,42.95500,42.95500,-0.39%,2713797 +2021-10-26,43.09900,43.23500,42.55500,42.57000,42.57000,-0.90%,2656337 +2021-10-27,42.63800,42.64900,41.51200,41.93500,41.93500,-1.49%,3219197 +2021-10-28,42.22200,43.34100,42.20700,43.29600,43.29600,3.25%,5440935 +2021-10-29,37.73200,40.43800,37.41500,39.52400,39.52400,-8.71%,24132287 +2021-11-01,39.41800,41.42100,39.40300,40.95200,40.95200,3.61%,5559683 +2021-11-02,41.11100,41.85200,40.79400,41.59500,41.59500,1.57%,3924105 +2021-11-03,41.68600,42.29000,41.21800,42.15400,42.15400,1.34%,5418944 +2021-11-04,42.32000,42.32000,41.03400,41.60200,41.60200,-1.31%,4452208 +2021-11-05,41.93700,42.85700,41.70000,42.46400,42.46400,2.07%,3710508 +2021-11-08,42.75900,43.65100,42.00300,42.16200,42.16200,-0.71%,4404483 +2021-11-09,42.16200,43.00800,42.06300,42.51700,42.51700,0.84%,3539888 +2021-11-10,42.31300,42.72100,41.48100,41.76900,41.76900,-1.76%,4840367 +2021-11-11,41.87500,44.55000,41.87500,44.46000,44.46000,6.44%,7061747 +2021-11-12,45.13600,47.18100,44.71700,45.77500,45.77500,2.96%,11335212 +2021-11-15,45.66900,45.88100,44.39900,44.54300,44.54300,-2.69%,4317226 +2021-11-16,44.52800,44.85300,43.88500,44.20300,44.20300,-0.76%,3323787 +2021-11-17,44.02900,44.14200,42.12400,42.69800,42.69800,-3.40%,6936622 +2021-11-18,42.78200,42.92800,41.42900,42.10100,42.10100,-1.40%,5370744 +2021-11-19,42.10100,43.50700,41.60200,42.34300,42.34300,0.57%,5895385 +2021-11-22,42.50200,43.56000,41.85200,43.03100,43.03100,1.62%,5070949 +2021-11-23,44.89800,46.27400,44.64900,45.75200,45.75200,6.32%,11071197 +2021-11-24,45.42700,45.65400,44.67900,45.25300,45.25300,-1.09%,3137845 +2021-11-26,43.99100,44.18400,42.97900,43.65800,43.65800,-3.52%,3115012 +2021-11-29,44.20300,44.67100,43.63900,44.58800,44.58800,2.13%,4632082 +2021-11-30,43.90800,44.61100,42.85000,43.71900,43.71900,-1.95%,6341172 +2021-12-01,44.40700,45.91800,43.58300,43.62800,43.62800,-0.21%,6611048 +2021-12-02,43.52200,43.62800,42.55500,43.04600,43.04600,-1.33%,4851781 +2021-12-03,43.04600,43.93000,42.52500,43.47700,43.47700,1.00%,5397719 +2021-12-06,43.69600,44.11200,42.25200,43.12900,43.12900,-0.80%,4081850 +2021-12-07,44.20300,45.27600,43.76400,44.72400,44.72400,3.70%,4994403 +2021-12-08,44.71700,44.92100,43.91500,44.59600,44.59600,-0.29%,3549992 +2021-12-09,44.02100,44.31600,43.09900,43.33300,43.33300,-2.83%,3218788 +2021-12-10,43.05000,43.81000,42.95200,43.74100,43.74100,0.94%,3062600 +2021-12-13,43.76400,44.00600,42.06300,42.12400,42.12400,-3.70%,5400429 +2021-12-14,41.76500,42.77400,41.61100,42.04800,42.04800,-0.18%,4146068 +2021-12-15,42.01100,42.74400,41.11900,42.59300,42.59300,1.30%,4380148 +2021-12-16,42.95500,43.96800,42.60800,42.86500,42.86500,0.64%,3775462 +2021-12-17,42.76600,43.49100,42.10100,42.97100,42.97100,0.25%,6754958 +2021-12-20,42.29600,42.73600,41.70800,42.25200,42.25200,-1.67%,4986205 +2021-12-21,43.85500,44.63300,43.28000,44.61100,44.61100,5.58%,4207999 +2021-12-22,44.63300,45.41200,44.38400,45.19300,45.19300,1.30%,3862112 +2021-12-23,45.35100,46.74200,45.29900,46.25900,46.25900,2.36%,4840911 +2021-12-27,46.53100,47.27100,46.44700,46.93100,46.93100,1.45%,2455867 +2021-12-28,47.02200,47.57000,46.76100,47.49800,47.49800,1.21%,3029016 +2021-12-29,48.66600,50.82400,48.60200,49.98500,49.98500,5.24%,11905284 +2021-12-30,49.40300,50.35100,49.27400,49.41000,49.41000,-1.15%,2979481 +2021-12-31,49.38000,49.96200,49.25900,49.28900,49.28900,-0.24%,2456850 +2022-01-03,49.69800,50.16600,49.15900,49.83400,49.83400,1.11%,3902986 +2022-01-04,50.03800,51.31900,49.82600,51.11100,51.11100,2.56%,4965274 +2022-01-05,51.10400,52.42600,50.68800,50.68800,50.68800,-0.83%,7826711 +2022-01-06,50.87300,51.76100,48.76800,48.93400,48.93400,-3.46%,9940083 +2022-01-07,48.87400,50.06000,48.76800,49.75800,49.75800,1.68%,5082238 +2022-01-10,49.40300,49.85300,48.14000,49.53900,49.53900,-0.44%,4073387 +2022-01-11,49.50900,49.97700,48.55600,49.90200,49.90200,0.73%,4773559 +2022-01-12,50.30200,50.98300,49.59200,50.29500,50.29500,0.79%,2850642 +2022-01-13,50.60500,51.21700,50.00000,50.27200,50.27200,-0.05%,3471874 +2022-01-14,49.97000,50.96700,49.85600,50.37000,50.37000,0.19%,2859010 +2022-01-18,49.77300,49.80300,48.24300,48.46600,48.46600,-3.78%,4032488 +2022-01-19,48.98700,49.96200,46.76500,46.81800,46.81800,-3.40%,4980093 +2022-01-20,47.21500,47.30900,45.17800,45.29100,45.29100,-3.26%,5059122 +2022-01-21,44.85300,45.18500,43.47700,43.69600,43.69600,-3.52%,6729390 +2022-01-24,43.34800,43.43900,40.72600,43.09900,43.09900,-1.37%,6437896 +2022-01-25,41.99500,42.37700,40.80100,41.64000,41.64000,-3.39%,6899426 +2022-01-26,42.72900,42.73600,40.93000,41.25500,41.25500,-0.92%,6058441 +2022-01-27,42.76600,43.44300,40.38500,40.69500,40.69500,-1.36%,13506889 +2022-01-28,37.10500,39.33500,36.75000,37.71700,37.71700,-7.32%,26371275 +2022-01-31,37.42300,39.38000,37.31700,39.10800,39.10800,3.69%,8642308 +2022-02-01,38.83600,39.89400,38.20500,39.73500,39.73500,1.60%,5964879 +2022-02-02,39.73500,40.51400,39.30500,40.39300,40.39300,1.66%,5569984 +2022-02-03,39.72800,40.50600,39.48600,39.52400,39.52400,-2.15%,6753264 +2022-02-04,39.29700,39.68300,38.44300,39.16100,39.16100,-0.92%,4457276 +2022-02-07,39.27400,39.56900,38.80600,39.19100,39.19100,0.08%,4182939 +2022-02-08,39.02500,39.79200,38.99500,39.58400,39.58400,1.00%,3655520 +2022-02-09,39.99200,41.21700,39.92400,41.17900,41.17900,4.03%,4168978 +2022-02-10,40.47000,43.03100,40.39300,40.88400,40.88400,-0.72%,8255636 +2022-02-11,40.77900,41.97300,40.42300,40.61200,40.61200,-0.67%,5903370 +2022-02-14,40.64200,41.20200,39.69800,39.95500,39.95500,-1.62%,4687784 +2022-02-15,40.19700,42.27900,40.14200,42.23000,42.23000,5.69%,4310507 +2022-02-16,41.61400,43.16700,41.52700,42.62300,42.62300,0.93%,3507462 +2022-02-17,42.19200,43.50700,42.05700,42.66800,42.66800,0.11%,5015953 +2022-02-18,42.48700,42.60000,41.28500,41.97300,41.97300,-1.63%,4592289 +2022-02-22,41.40600,41.73100,39.73500,40.37800,40.37800,-3.80%,4539928 +2022-02-23,40.85400,40.94100,39.13100,39.28900,39.28900,-2.70%,3819663 +2022-02-24,37.61900,39.22900,37.18800,39.17600,39.17600,-0.29%,5718376 +2022-02-25,39.45600,40.06000,38.68500,40.02300,40.02300,2.16%,4116878 +2022-02-28,39.34200,39.59200,37.85300,38.50300,38.50300,-3.80%,6280454 +2022-03-01,38.43500,38.85100,36.52300,37.40700,37.40700,-2.85%,5661646 +2022-03-02,37.98900,39.46300,37.80000,39.18400,39.18400,4.75%,4612888 +2022-03-03,39.57700,40.21200,38.81300,39.32000,39.32000,0.35%,5935049 +2022-03-04,38.68500,39.04000,37.74000,37.99700,37.99700,-3.36%,4978132 +2022-03-07,37.53600,37.98200,35.12100,35.23100,35.23100,-7.28%,6277447 +2022-03-08,35.44200,36.82500,34.55800,34.59600,34.59600,-1.80%,6948860 +2022-03-09,35.60800,36.79500,35.53300,36.10700,36.10700,4.37%,4514073 +2022-03-10,35.33600,35.47100,34.61800,35.21500,35.21500,-2.47%,3656058 +2022-03-11,35.74100,35.75200,34.11900,34.24000,34.24000,-2.77%,3843693 +2022-03-14,34.24000,34.31600,33.14400,33.61300,33.61300,-1.83%,4327722 +2022-03-15,33.79400,34.79200,33.71100,34.72400,34.72400,3.31%,3154709 +2022-03-16,35.17000,36.47800,35.12500,36.47000,36.47000,5.03%,4615114 +2022-03-17,36.03200,36.95400,35.76000,36.93100,36.93100,1.26%,3251252 +2022-03-18,36.51500,37.30900,36.34500,37.26400,37.26400,0.90%,5368763 +2022-03-21,37.38500,37.52100,36.53800,36.99900,36.99900,-0.71%,2547961 +2022-03-22,37.07500,37.72500,37.07500,37.58900,37.58900,1.59%,2688915 +2022-03-23,37.07500,37.54300,36.62900,36.79500,36.79500,-2.11%,2259382 +2022-03-24,36.88600,38.21600,36.82500,38.17100,38.17100,3.74%,2696182 +2022-03-25,38.09500,38.42000,37.33900,38.40500,38.40500,0.61%,3596871 +2022-03-28,38.17800,38.33000,37.58100,38.32200,38.32200,-0.22%,2997171 +2022-03-29,39.30500,39.52400,38.33700,39.22100,39.22100,2.35%,3774431 +2022-03-30,39.15300,39.39500,38.01200,38.26200,38.26200,-2.45%,3858783 +2022-03-31,37.89100,38.30700,37.52800,37.52800,37.52800,-1.92%,3867491 +2022-04-01,37.89100,38.17800,35.99400,36.57600,36.57600,-2.54%,4777002 +2022-04-04,36.81000,37.32400,36.53400,37.29400,37.29400,1.96%,3721935 +2022-04-05,36.88600,37.15000,36.26600,36.37200,36.37200,-2.47%,7851622 +2022-04-06,35.69900,36.33700,34.88300,36.17500,36.17500,-0.54%,6190487 +2022-04-07,36.15300,36.31900,35.18900,36.10000,36.10000,-0.21%,4827951 +2022-04-08,35.89600,36.39500,35.61600,35.67600,35.67600,-1.17%,3300535 +2022-04-11,35.45000,36.50800,35.34400,35.54000,35.54000,-0.38%,3183341 +2022-04-12,36.05400,36.59500,35.85000,35.90300,35.90300,1.02%,3934825 +2022-04-13,35.97100,36.60600,35.97100,36.17500,36.17500,0.76%,3072373 +2022-04-14,35.10200,35.96400,34.96600,35.02600,35.02600,-3.18%,6276677 +2022-04-18,34.86800,35.82000,34.78500,35.73700,35.73700,2.03%,4253614 +2022-04-19,35.73700,37.07500,35.60100,36.99900,36.99900,3.53%,4112853 +2022-04-20,37.37000,38.29200,37.33900,37.41500,37.41500,1.12%,4648945 +2022-04-21,37.73200,38.57500,37.70600,37.97400,37.97400,1.49%,5981415 +2022-04-22,37.55900,38.02600,37.27900,37.38500,37.38500,-1.55%,5632829 +2022-04-25,36.99200,38.63200,36.91600,38.55600,38.55600,3.13%,7217176 +2022-04-26,37.98200,38.61700,37.31700,37.47500,37.47500,-2.80%,8080267 +2022-04-27,37.06700,38.38200,37.06700,37.83100,37.83100,0.95%,6498501 +2022-04-28,38.28400,39.84900,37.89100,39.76600,39.76600,5.11%,7674838 +2022-04-29,40.17400,41.30800,40.00000,40.11300,40.11300,0.87%,10828737 +2022-05-02,40.12800,40.80900,39.21400,40.75600,40.75600,1.60%,7452825 +2022-05-03,45.38200,47.32400,44.75400,46.65200,46.65200,14.47%,29062993 +2022-05-04,46.90900,47.81600,45.93300,47.51300,47.51300,1.85%,8484672 +2022-05-05,46.65900,47.09800,45.60100,46.25100,46.25100,-2.66%,5920423 +2022-05-06,45.94900,46.48500,44.59200,44.93600,44.93600,-2.84%,6130797 +2022-05-09,43.87800,45.70700,42.47900,42.72900,42.72900,-4.91%,6629482 +2022-05-10,43.56500,44.71700,42.54000,43.35600,43.35600,1.47%,7257747 +2022-05-11,43.33300,44.82200,42.01800,42.13900,42.13900,-2.81%,5589303 +2022-05-12,41.36100,42.44900,41.00500,41.98800,41.98800,-0.36%,5618066 +2022-05-13,42.66800,44.34600,42.66800,44.18000,44.18000,5.22%,4297065 +2022-05-16,43.92300,44.62600,43.35200,43.75700,43.75700,-0.96%,3836363 +2022-05-17,44.63300,46.60600,44.61800,46.25100,46.25100,5.70%,6561598 +2022-05-18,45.35100,46.32700,44.46000,44.67100,44.67100,-3.42%,3620589 +2022-05-19,44.29300,45.04200,43.78700,43.84700,43.84700,-1.84%,3192126 +2022-05-20,44.36100,44.47500,41.76100,42.94000,42.94000,-2.07%,4163938 +2022-05-23,43.18200,43.88500,43.08400,43.34100,43.34100,0.93%,4132259 +2022-05-24,42.88700,43.12200,41.98800,42.78200,42.78200,-1.29%,2947392 +2022-05-25,42.33600,44.92800,42.32800,44.67100,44.67100,4.42%,4970623 +2022-05-26,44.21800,46.25900,44.20300,45.86500,45.86500,2.67%,3602040 +2022-05-27,46.31900,47.05200,46.15300,47.05200,47.05200,2.59%,3372820 +2022-05-31,46.71200,47.02200,45.06400,45.87300,45.87300,-2.51%,4809562 +2022-06-01,46.02400,46.45500,44.92100,45.56300,45.56300,-0.68%,2666906 +2022-06-02,45.79700,47.12000,45.72200,46.81000,46.81000,2.74%,3114113 +2022-06-03,45.88800,46.24300,45.33600,45.41200,45.41200,-2.99%,2347017 +2022-06-06,46.00200,46.18300,45.01900,45.14000,45.14000,-0.60%,3264751 +2022-06-07,44.49000,45.71400,44.30800,45.59300,45.59300,1.00%,3185168 +2022-06-08,47.51300,47.61900,43.61300,43.70400,43.70400,-4.14%,9526478 +2022-06-09,43.36400,43.92300,42.69100,42.76600,42.76600,-2.15%,5799404 +2022-06-10,41.77600,42.29800,40.68000,40.83900,40.83900,-4.51%,6189359 +2022-06-13,39.25500,39.66700,37.97000,38.06500,38.06500,-6.79%,6113751 +2022-06-14,38.26200,38.36700,36.84800,37.21800,37.21800,-2.23%,5513271 +2022-06-15,37.39500,38.18600,36.70400,37.75500,37.75500,1.44%,6011031 +2022-06-16,36.64400,36.64400,34.80700,35.03400,35.03400,-7.21%,8005252 +2022-06-17,35.14700,35.54800,34.21800,35.03400,35.03400,,8230408 +2022-06-21,35.54000,36.14900,34.98900,35.14700,35.14700,0.32%,6648711 +2022-06-22,34.39200,35.28300,34.09700,34.40700,34.40700,-2.11%,5204834 +2022-06-23,34.40700,34.88300,34.13500,34.70900,34.70900,0.88%,5423039 +2022-06-24,34.99600,36.07700,34.83700,35.57800,35.57800,2.50%,3788071 +2022-06-27,35.94100,36.47800,35.54800,35.96400,35.96400,1.08%,5578134 +2022-06-28,36.14500,36.62900,35.25300,35.32900,35.32900,-1.77%,2719939 +2022-06-29,35.12500,35.34400,34.06700,34.31600,34.31600,-2.87%,3432524 +2022-06-30,33.63600,34.41000,33.11400,33.88500,33.88500,-1.26%,5510681 +2022-07-01,32.71400,33.32600,31.46600,32.81900,32.81900,-3.15%,7969384 +2022-07-05,31.99200,33.22800,31.72300,33.09900,33.09900,0.85%,4643538 +2022-07-06,33.01600,33.31800,32.45700,33.08400,33.08400,-0.05%,3574858 +2022-07-07,33.57500,34.14600,33.40100,33.90800,33.90800,2.49%,3308934 +2022-07-08,33.57500,34.59200,33.46900,34.19500,34.19500,0.85%,4166041 +2022-07-11,33.87800,34.39200,33.30300,33.87800,33.87800,-0.93%,4810053 +2022-07-12,33.87800,35.40400,33.85500,34.79200,34.79200,2.70%,4675593 +2022-07-13,33.90000,35.14000,33.89300,35.00400,35.00400,0.61%,3230586 +2022-07-14,34.40700,35.03400,33.90600,34.77700,34.77700,-0.65%,2587481 +2022-07-15,35.63900,35.89600,34.55800,35.83500,35.83500,3.04%,3010426 +2022-07-18,35.97900,36.38700,35.29100,35.45000,35.45000,-1.07%,3903736 +2022-07-19,36.14500,36.87800,35.97100,36.70400,36.70400,3.54%,3180177 +2022-07-20,36.44000,37.51300,36.25900,37.48300,37.48300,2.12%,4770972 +2022-07-21,37.58100,38.13300,36.87800,38.11800,38.11800,1.69%,3372569 +2022-07-22,36.46600,36.81000,35.54800,35.69200,35.69200,-6.36%,5489111 +2022-07-25,35.80500,36.39500,35.06400,35.40400,35.40400,-0.81%,6179478 +2022-07-26,35.64600,36.28100,35.42700,35.48800,35.48800,0.24%,3080059 +2022-07-27,35.75200,36.84100,35.29100,36.60600,36.60600,3.15%,2846614 +2022-07-28,36.62900,36.84100,35.38900,36.82500,36.82500,0.60%,3539574 +2022-07-29,36.82500,37.15800,36.34200,37.11300,37.11300,0.78%,3395815 +2022-08-01,37.07500,38.11800,36.42500,37.12800,37.12800,0.04%,3840952 +2022-08-02,36.88600,37.17300,36.23600,36.63600,36.63600,-1.33%,3148254 +2022-08-03,36.89300,37.60400,36.34900,37.33200,37.33200,1.90%,3624154 +2022-08-04,37.32400,37.83100,36.81000,37.72500,37.72500,1.05%,4256262 +2022-08-05,34.56500,36.35700,34.04400,35.59300,35.59300,-5.65%,8000695 +2022-08-08,35.35100,36.79500,35.20800,35.96400,35.96400,1.04%,7067422 +2022-08-09,35.39700,35.54800,34.17200,35.00400,35.00400,-2.67%,4784935 +2022-08-10,35.84300,36.53800,35.61600,36.03900,36.03900,2.96%,3481514 +2022-08-11,36.50800,37.98900,36.38700,37.08200,37.08200,2.89%,4768868 +2022-08-12,37.29400,38.51100,37.14300,38.29900,38.29900,3.28%,3129842 +2022-08-15,37.82300,37.86500,37.06000,37.49800,37.49800,-2.09%,3089230 +2022-08-16,37.20300,37.66800,37.09800,37.21800,37.21800,-0.75%,2355403 +2022-08-17,36.54000,36.66700,35.67600,36.43200,36.43200,-2.11%,3178908 +2022-08-18,36.51500,37.21100,36.28100,36.82500,36.82500,1.08%,2555526 +2022-08-19,36.48500,36.50800,35.83500,36.03200,36.03200,-2.15%,2419142 +2022-08-22,35.19300,35.29900,34.70900,34.81500,34.81500,-3.38%,5402479 +2022-08-23,34.87500,35.57100,34.56900,34.65600,34.65600,-0.46%,2576046 +2022-08-24,34.34000,35.31700,34.30100,34.92800,34.92800,0.78%,3035561 +2022-08-25,35.27600,36.50000,35.24600,36.21300,36.21300,3.68%,3325961 +2022-08-26,36.18300,36.21300,34.38400,34.38400,34.38400,-5.05%,3380538 +2022-08-29,34.00600,34.52000,33.75700,33.83200,33.83200,-1.61%,2837944 +2022-08-30,33.76400,33.78700,32.60000,32.77400,32.77400,-3.13%,5499388 +2022-08-31,32.06300,32.50200,31.70800,31.94300,31.94300,-2.54%,5684014 +2022-09-01,30.83100,31.87500,30.52200,31.73800,31.73800,-0.64%,9375039 +2022-09-02,32.30500,32.35800,31.34700,31.48100,31.48100,-0.81%,3772124 +2022-09-06,31.34900,31.65500,30.62700,30.96700,30.96700,-1.63%,4542044 +2022-09-07,30.91500,31.47000,30.33300,31.33000,31.33000,1.17%,5406917 +2022-09-08,31.11900,32.10100,30.71800,32.05600,32.05600,2.32%,5418914 +2022-09-09,32.41100,33.30300,32.34300,33.10700,33.10700,3.28%,4663608 +2022-09-12,33.32600,33.62800,32.57000,32.70600,32.70600,-1.21%,6082398 +2022-09-13,31.50400,31.60600,29.50100,29.72000,29.72000,-9.13%,10977108 +2022-09-14,29.72000,29.88100,28.53000,28.97200,28.97200,-2.52%,7892203 +2022-09-15,28.85100,29.29700,28.21200,28.54900,28.54900,-1.46%,6765622 +2022-09-16,28.02000,28.43500,27.44900,28.13300,28.13300,-1.46%,9608905 +2022-09-19,27.63400,28.05000,27.35100,27.68000,27.68000,-1.61%,5172206 +2022-09-20,27.13500,27.27100,26.41000,26.86300,26.86300,-2.95%,7064681 +2022-09-21,26.52300,27.45300,26.27400,26.28900,26.28900,-2.14%,5717531 +2022-09-22,26.11900,26.30400,25.34000,25.56300,25.56300,-2.76%,6060250 +2022-09-23,25.09400,25.64600,24.96600,25.57800,25.57800,0.06%,9895762 +2022-09-26,25.26800,25.53300,24.45200,24.49000,24.49000,-4.25%,6174508 +2022-09-27,24.79200,24.93600,24.42200,24.73200,24.73200,0.99%,5065276 +2022-09-28,24.73200,25.33600,24.59200,25.05700,25.05700,1.31%,4941767 +2022-09-29,24.52800,24.59200,23.85600,24.32400,24.32400,-2.93%,6012050 +2022-09-30,24.27800,25.66500,24.27800,24.60300,24.60300,1.15%,8630750 +2022-10-03,25.16300,25.93300,24.91300,25.73700,25.73700,4.61%,5490387 +2022-10-04,26.44000,27.58900,26.40600,27.55900,27.55900,7.08%,13472314 +2022-10-05,27.19600,28.56300,27.07500,28.09500,28.09500,1.94%,9325779 +2022-10-06,27.90600,28.23100,26.61000,28.01200,28.01200,-0.30%,11980884 +2022-10-07,27.58100,29.44100,26.72300,27.01400,27.01400,-3.56%,12858800 +2022-10-10,26.89300,27.19600,25.99400,26.19800,26.19800,-3.02%,4845932 +2022-10-11,26.16800,27.45300,25.71400,26.31900,26.31900,0.46%,7628787 +2022-10-12,26.25900,26.31500,25.14700,25.91100,25.91100,-1.55%,9953975 +2022-10-13,25.10200,27.05200,24.77700,26.53100,26.53100,2.39%,7767093 +2022-10-14,26.72700,26.77200,25.43500,25.48800,25.48800,-3.93%,4063527 +2022-10-17,26.12200,26.31900,25.17000,25.61600,25.61600,0.50%,5064008 +2022-10-18,26.41700,26.56100,25.07200,25.40400,25.40400,-0.83%,4769528 +2022-10-19,25.10200,25.70300,24.99200,25.21500,25.21500,-0.74%,5132421 +2022-10-20,25.39700,25.97100,24.95800,25.29900,25.29900,0.33%,5390411 +2022-10-21,25.18500,26.37200,25.01100,26.34900,26.34900,4.15%,8243329 +2022-10-24,26.27400,26.63600,25.74100,26.39500,26.39500,0.17%,6040192 +2022-10-25,26.41000,26.84100,26.28900,26.67400,26.67400,1.06%,7577846 +2022-10-26,26.07700,27.38900,25.81600,26.66700,26.66700,-0.03%,10237688 +2022-10-27,27.88400,28.00500,25.76000,25.95600,25.95600,-2.67%,8978561 +2022-10-28,25.88800,27.06700,25.83500,26.83300,26.83300,3.38%,6388932 +2022-10-31,26.65900,26.69700,25.61600,25.97900,25.97900,-3.18%,5863886 +2022-11-01,26.50000,27.15000,26.39600,26.98000,26.98000,3.85%,11588602 +2022-11-02,26.86300,27.21800,26.10700,26.13800,26.13800,-3.12%,5488603 +2022-11-03,25.75200,25.89600,24.96600,25.48000,25.48000,-2.52%,4247626 +2022-11-04,26.24900,26.87100,26.06200,26.78800,26.78800,5.13%,4626181 +2022-11-07,27.04000,27.71000,26.59100,27.68000,27.68000,3.33%,5127740 +2022-11-08,27.88400,28.01200,27.09800,27.60400,27.60400,-0.27%,3425146 +2022-11-09,27.00700,27.12800,25.90300,25.96400,25.96400,-5.94%,6918762 +2022-11-10,27.24900,28.57100,26.95400,28.53400,28.53400,9.90%,5934192 +2022-11-11,28.72300,30.22700,28.61700,30.04500,30.04500,5.30%,5188255 +2022-11-14,29.77300,30.48400,29.44100,29.93200,29.93200,-0.38%,4742222 +2022-11-15,30.65800,30.96700,29.63700,29.82600,29.82600,-0.35%,4674833 +2022-11-16,29.25900,29.26700,27.27500,27.52800,27.52800,-7.70%,9066417 +2022-11-17,26.85600,27.63400,26.61400,27.61100,27.61100,0.30%,5859314 +2022-11-18,28.07300,28.31400,27.37000,27.86100,27.86100,0.91%,2962787 +2022-11-21,27.46000,27.49100,26.81400,27.17300,27.17300,-2.47%,4485524 +2022-11-22,27.20300,27.73200,27.10500,27.38500,27.38500,0.78%,3709751 +2022-11-23,27.23400,28.05000,27.22600,27.96700,27.96700,2.13%,4301989 +2022-11-25,27.68700,28.32200,27.63400,28.22400,28.22400,0.92%,1615897 +2022-11-28,27.78500,27.86100,27.13500,27.29400,27.29400,-3.30%,3573253 +2022-11-29,27.55100,27.61900,26.99200,27.23400,27.23400,-0.22%,2632889 +2022-11-30,26.77200,27.86800,26.04300,27.77800,27.77800,2.00%,8743778 +2022-12-01,27.67200,28.30700,26.98000,27.09000,27.09000,-2.48%,8108697 +2022-12-02,26.53400,26.91200,26.25100,26.79500,26.79500,-1.09%,5784481 +2022-12-05,26.68900,26.96900,26.13800,26.29600,26.29600,-1.86%,4030372 +2022-12-06,26.23600,26.31900,25.36300,25.61600,25.61600,-2.59%,7444577 +2022-12-07,25.35100,25.84300,24.95800,25.80500,25.80500,0.74%,5136061 +2022-12-08,26.06200,26.73800,25.96400,26.62900,26.62900,3.19%,11956758 +2022-12-09,26.61400,27.49100,26.41700,26.99200,26.99200,1.36%,7117061 +2022-12-12,26.85600,27.42600,26.71200,27.37000,27.37000,1.40%,5366334 +2022-12-13,28.45800,28.76000,27.11600,27.43800,27.43800,0.25%,7813094 +2022-12-14,27.33600,27.79300,26.89000,27.08200,27.08200,-1.30%,5108231 +2022-12-15,25.51800,25.57100,24.27800,24.34600,24.34600,-10.10%,14335100 +2022-12-16,24.15000,24.67900,24.00600,24.14200,24.14200,-0.84%,12789180 +2022-12-19,24.19500,24.29300,23.45400,23.85500,23.85500,-1.19%,6167509 +2022-12-20,24.14200,24.69400,23.96100,24.24800,24.24800,1.65%,7377759 +2022-12-21,24.62600,24.63000,23.68100,23.71900,23.71900,-2.18%,6256601 +2022-12-22,23.11400,23.19700,22.47200,23.15900,23.15900,-2.36%,7200066 +2022-12-23,23.15200,23.27300,22.85000,23.12200,23.12200,-0.16%,3384488 +2022-12-27,22.98600,23.64300,22.51700,23.56000,23.56000,1.89%,4513517 +2022-12-28,23.52200,23.69600,22.80400,22.83400,22.83400,-3.08%,3969395 +2022-12-29,23.09900,23.90800,23.00100,23.86200,23.86200,4.50%,5727700 +2022-12-30,23.51500,23.86200,23.32900,23.84700,23.84700,-0.06%,3482110 +2023-01-03,24.13500,24.40700,23.40100,23.74100,23.74100,-0.44%,4598606 +2023-01-04,24.52000,25.35500,24.43700,24.98100,24.98100,5.22%,8398957 +2023-01-05,25.29100,26.73500,25.14000,26.62900,26.62900,6.60%,13285820 +2023-01-06,27.13500,28.30300,26.58500,28.09500,28.09500,5.51%,11097387 +2023-01-09,28.20100,28.70700,27.67200,28.41300,28.41300,1.13%,10223405 +2023-01-10,28.29900,28.89600,28.20900,28.85100,28.85100,1.54%,8665864 +2023-01-11,28.96400,29.06300,28.58700,29.04000,29.04000,0.66%,4026442 +2023-01-12,29.03600,29.19500,28.41300,28.69200,28.69200,-1.20%,5413640 +2023-01-13,28.39800,28.52600,27.95200,28.13300,28.13300,-1.95%,5469062 +2023-01-17,28.17800,28.39800,27.83800,28.20900,28.20900,0.27%,8843769 +2023-01-18,28.63200,28.99500,28.20900,28.32200,28.32200,0.40%,3679646 +2023-01-19,27.86800,28.81700,27.67600,28.38200,28.38200,0.21%,5621174 +2023-01-20,28.50300,29.07800,28.11800,29.07000,29.07000,2.42%,6769781 +2023-01-23,30.49900,31.73800,30.24900,31.58700,31.58700,8.66%,10954013 +2023-01-24,31.08800,31.68600,30.79000,31.06600,31.06600,-1.65%,6340617 +2023-01-25,30.71100,31.38300,30.48400,31.22400,31.22400,0.51%,4067595 +2023-01-26,32.10100,33.12500,31.61000,33.07600,33.07600,5.93%,9100751 +2023-01-27,32.73600,34.11900,32.69800,33.99100,33.99100,2.77%,7135173 +2023-01-30,33.19000,33.87000,33.14400,33.43900,33.43900,-1.62%,9002815 +2023-01-31,32.46800,33.28000,31.97700,33.22000,33.22000,-0.65%,8343630 +2023-02-01,33.13700,33.53700,31.02300,32.74400,32.74400,-1.43%,20475170 +2023-02-02,33.28800,34.19500,32.74400,33.69600,33.69600,2.91%,7125816 +2023-02-03,32.95500,33.87800,32.55100,32.69100,32.69100,-2.98%,7671698 +2023-02-06,32.03300,32.25600,31.78400,31.93500,31.93500,-2.31%,4684535 +2023-02-07,31.93500,32.71000,31.65500,32.56200,32.56200,1.96%,5168779 +2023-02-08,32.22200,32.94800,32.20000,32.30500,32.30500,-0.79%,3823759 +2023-02-09,32.54000,32.80400,31.62900,31.73800,31.73800,-1.76%,4379184 +2023-02-10,32.16200,32.88700,31.98000,32.50900,32.50900,2.43%,4002714 +2023-02-13,32.34300,32.75100,32.08600,32.53200,32.53200,0.07%,3679749 +2023-02-14,32.20000,33.06900,31.88200,32.98600,32.98600,1.40%,2869184 +2023-02-15,32.61500,33.02300,32.53200,33.00800,33.00800,0.07%,4279295 +2023-02-16,32.50200,32.68700,32.02600,32.17700,32.17700,-2.52%,2652194 +2023-02-17,32.01100,32.12400,31.30800,31.42900,31.42900,-2.32%,3883518 +2023-02-21,30.92200,31.08800,30.21200,30.27200,30.27200,-3.68%,3610550 +2023-02-22,30.20400,30.65800,29.72800,29.90900,29.90900,-1.20%,3309095 +2023-02-23,30.41600,30.57400,29.55400,30.07600,30.07600,0.56%,6968722 +2023-02-24,29.42600,29.78100,29.19100,29.56200,29.56200,-1.71%,3481686 +2023-02-27,29.94700,30.03000,29.01800,29.10800,29.10800,-1.54%,3178925 +2023-02-28,29.35000,29.35000,28.92700,29.08500,29.08500,-0.08%,4828187 +2023-03-01,29.19100,29.35800,28.71100,28.81300,28.81300,-0.94%,4804953 +2023-03-02,28.60200,29.11600,28.10400,29.01000,29.01000,0.68%,3427482 +2023-03-03,29.02500,29.32700,28.88100,29.16900,29.16900,0.55%,2991623 +2023-03-06,29.29700,29.36100,28.46600,28.55600,28.55600,-2.10%,8188397 +2023-03-07,28.45000,28.54900,28.00500,28.20100,28.20100,-1.24%,5459952 +2023-03-08,28.29900,28.67000,28.14100,28.64700,28.64700,1.58%,3259137 +2023-03-09,28.64700,28.98000,27.99700,28.01200,28.01200,-2.22%,3523535 +2023-03-10,27.94400,27.99700,27.02900,27.25600,27.25600,-2.70%,7101541 +2023-03-13,26.65900,27.07100,26.08500,26.69700,26.69700,-2.05%,10970526 +2023-03-14,27.30200,27.49100,26.41700,26.67400,26.67400,-0.09%,5286110 +2023-03-15,25.96400,26.41700,25.60800,25.99400,25.99400,-2.55%,5865677 +2023-03-16,25.59300,26.81800,25.51000,26.71200,26.71200,2.76%,6524157 +2023-03-17,26.71200,27.12800,26.43600,26.51500,26.51500,-0.74%,8356122 +2023-03-20,26.55300,26.78800,26.31100,26.60600,26.60600,0.34%,7186434 +2023-03-21,27.00700,27.52100,26.43600,26.81000,26.81000,0.77%,5236203 +2023-03-22,26.64400,27.13500,26.20600,26.22800,26.22800,-2.17%,3008700 +2023-03-23,26.39500,27.15800,26.17500,26.65900,26.65900,1.64%,3347024 +2023-03-24,26.41000,26.74600,26.36400,26.65200,26.65200,-0.03%,2796778 +2023-03-27,26.99900,26.99900,26.43200,26.61400,26.61400,-0.14%,5246061 +2023-03-28,26.47800,26.54600,25.87300,26.16000,26.16000,-1.71%,4015671 +2023-03-29,26.64400,27.77800,26.64400,27.66400,27.66400,5.75%,4900698 +2023-03-30,27.87600,28.26900,27.87600,28.17800,28.17800,1.86%,2940314 +2023-03-31,27.99300,28.70000,27.85300,28.47300,28.47300,1.05%,3393780 +2023-04-03,28.45800,28.48800,27.81900,28.11800,28.11800,-1.25%,3244029 +2023-04-04,28.04200,28.13900,26.94300,27.16600,27.16600,-3.39%,4776236 +2023-04-05,26.89300,26.89300,26.25500,26.50000,26.50000,-2.45%,8115033 +2023-04-06,26.34200,26.76100,26.20600,26.56800,26.56800,0.26%,6177950 +2023-04-10,27.58900,29.04800,27.58100,28.75300,28.75300,8.22%,12160640 +2023-04-11,28.94900,29.20600,28.67700,29.00200,29.00200,0.87%,4242272 +2023-04-12,29.33500,29.38800,28.39900,28.72300,28.72300,-0.96%,3994667 +2023-04-13,28.75300,28.86600,27.43800,27.87600,27.87600,-2.95%,10243941 +2023-04-14,27.89900,27.96700,26.72300,26.80300,26.80300,-3.85%,6904759 +2023-04-17,26.65200,27.29000,26.60600,27.22600,27.22600,1.58%,4890781 +2023-04-18,27.32400,27.40700,26.77200,26.99900,26.99900,-0.83%,3595993 +2023-04-19,26.62100,26.62100,25.89600,26.16800,26.16800,-3.08%,4859009 +2023-04-20,25.53300,25.95600,25.00400,25.18500,25.18500,-3.76%,6015883 +2023-04-21,25.14700,25.40800,24.80000,25.27600,25.27600,0.36%,4690519 +2023-04-24,25.04200,25.13200,24.69400,24.86800,24.86800,-1.61%,4124152 +2023-04-25,24.62600,24.72400,24.16500,24.25500,24.25500,-2.47%,3847522 +2023-04-26,24.38400,24.94000,24.38400,24.70100,24.70100,1.84%,4882188 +2023-04-27,24.76900,24.82200,24.30100,24.76200,24.76200,0.25%,3575693 +2023-04-28,25.01100,26.11500,24.83400,26.03200,26.03200,5.13%,5177503 +2023-05-01,26.01700,26.18300,25.60500,25.74500,25.74500,-1.10%,3611656 +2023-05-02,25.77500,25.85800,25.11700,25.29900,25.29900,-1.73%,3010965 +2023-05-03,25.43500,25.54800,24.93600,24.98100,24.98100,-1.26%,2741512 +2023-05-04,24.95100,25.04500,24.67100,24.97400,24.97400,-0.03%,3234950 +2023-05-05,25.30600,25.47200,24.95800,25.28300,25.28300,1.24%,4011711 +2023-05-08,25.20000,25.89900,24.92100,25.83500,25.83500,2.18%,5344245 +2023-05-09,25.10200,25.54000,24.41400,25.39700,25.39700,-1.70%,7824266 +2023-05-10,25.66900,26.07700,24.42900,24.85300,24.85300,-2.14%,5423133 +2023-05-11,24.71700,24.75400,24.19500,24.60300,24.60300,-1.01%,4871489 +2023-05-12,24.73900,24.97400,24.46700,24.96600,24.96600,1.48%,4480164 +2023-05-15,27.01400,27.96700,26.12200,27.77800,27.77800,11.26%,13815154 +2023-05-16,27.77800,28.03500,27.08600,27.67200,27.67200,-0.38%,5815581 +2023-05-17,27.89900,28.32200,27.56600,27.95200,27.95200,1.01%,5151186 +2023-05-18,27.98200,29.38000,27.89900,29.28200,29.28200,4.76%,7904038 +2023-05-19,29.26700,29.38000,28.64700,28.96400,28.96400,-1.09%,4145353 +2023-05-22,28.91200,29.24800,28.40500,29.00200,29.00200,0.13%,4343357 +2023-05-23,28.98000,29.27300,28.53400,28.57100,28.57100,-1.49%,3348007 +2023-05-24,28.24600,28.60900,28.06100,28.14100,28.14100,-1.51%,3760691 +2023-05-25,28.63900,28.81300,27.91000,28.60900,28.60900,1.66%,4402995 +2023-05-26,28.74500,30.22300,28.71500,30.01500,30.01500,4.91%,7025250 +2023-05-30,30.37800,30.75200,29.88700,30.19700,30.19700,0.61%,7266394 +2023-05-31,29.36500,29.65200,29.02500,29.27400,29.27400,-3.06%,10071934 +2023-06-01,29.10800,29.82600,29.10800,29.45600,29.45600,0.62%,4052351 +2023-06-02,29.99200,30.51000,29.67100,30.41600,30.41600,3.26%,4638799 +2023-06-05,30.33300,30.37800,29.43300,29.47800,29.47800,-3.08%,2942479 +2023-06-06,29.17600,30.07600,29.12300,29.84100,29.84100,1.23%,3236703 +2023-06-07,30.27200,30.79700,29.87900,30.24900,30.24900,1.37%,5704257 +2023-06-08,30.23400,30.42300,29.47200,30.31000,30.31000,0.20%,4791593 +2023-06-09,30.63500,30.76000,29.85600,30.06800,30.06800,-0.80%,2986065 +2023-06-12,30.10600,30.52200,30.00800,30.46900,30.46900,1.33%,4615296 +2023-06-13,30.84700,30.97500,30.44600,30.67300,30.67300,0.67%,5651072 +2023-06-14,30.62700,30.96700,30.34000,30.58200,30.58200,-0.30%,3357157 +2023-06-15,30.38500,31.11900,30.32500,31.05100,31.05100,1.53%,3802305 +2023-06-16,31.30800,31.34500,30.17400,30.59000,30.59000,-1.48%,7331030 +2023-06-20,30.24900,30.43100,29.34200,29.56900,29.56900,-3.34%,5793188 +2023-06-21,29.34200,29.55400,28.97800,29.04000,29.04000,-1.79%,3940621 +2023-06-22,28.91200,29.05900,28.73000,28.98700,28.98700,-0.18%,3070235 +2023-06-23,28.57100,28.82800,28.36700,28.61700,28.61700,-1.28%,6414052 +2023-06-26,28.60900,28.92700,28.36400,28.39000,28.39000,-0.79%,2463724 +2023-06-27,28.45000,29.00200,27.96300,28.88100,28.88100,1.73%,8564486 +2023-06-28,28.73800,28.87200,28.26200,28.60900,28.60900,-0.94%,3496173 +2023-06-29,28.75300,28.86200,28.32600,28.42000,28.42000,-0.66%,3394358 +2023-06-30,28.61700,28.91900,28.45000,28.67000,28.67000,0.88%,4305199 +2023-07-03,28.62400,29.12300,28.59400,29.10800,29.10800,1.53%,1759527 +2023-07-05,28.78300,28.86600,28.28400,28.46600,28.46600,-2.21%,2706869 +2023-07-06,28.02700,28.25400,27.55100,28.23900,28.23900,-0.80%,3469240 +2023-07-07,28.38200,28.94200,28.33700,28.47300,28.47300,0.83%,5243993 +2023-07-10,28.34500,28.81300,28.23500,28.62400,28.62400,0.53%,5937121 +2023-07-11,28.79800,29.31600,28.57900,28.99500,28.99500,1.30%,3853388 +2023-07-12,29.39500,29.54700,28.63200,29.04000,29.04000,0.16%,3851664 +2023-07-13,29.04000,29.77300,29.04000,29.75100,29.75100,2.45%,2618001 +2023-07-14,29.63000,30.96700,28.98000,29.97700,29.97700,0.76%,10417503 +2023-07-17,29.87200,29.97700,29.23700,29.58400,29.58400,-1.31%,4081001 +2023-07-18,29.29700,29.40300,28.59000,29.07000,29.07000,-1.74%,5214600 +2023-07-19,29.42600,29.98500,29.35800,29.42600,29.42600,1.22%,4267283 +2023-07-20,29.13100,29.38000,28.79100,28.93400,28.93400,-1.67%,5369694 +2023-07-21,29.14600,29.28200,28.65500,28.94900,28.94900,0.05%,3608322 +2023-07-24,29.00200,29.48200,28.82800,29.41800,29.41800,1.62%,4673743 +2023-07-25,29.50900,29.58400,29.01700,29.20600,29.20600,-0.72%,3518911 +2023-07-26,29.04800,29.59200,29.04800,29.38800,29.38800,0.62%,3324352 +2023-07-27,30.46100,31.77600,30.46100,31.50400,31.50400,7.20%,7570908 +2023-07-28,31.98000,32.29000,31.64800,31.76900,31.76900,0.84%,5230909 +2023-07-31,31.97300,32.33600,31.84800,32.16900,32.16900,1.26%,7875047 +2023-08-01,31.74600,32.51300,31.13400,32.40400,32.40400,0.73%,7295708 +2023-08-02,31.97300,32.53200,31.88200,32.06300,32.06300,-1.05%,5034471 +2023-08-03,31.76900,33.00500,31.55700,32.69800,32.69800,1.98%,5045232 +2023-08-04,32.59300,33.45800,32.38900,32.84200,32.84200,0.44%,5168282 +2023-08-07,33.10700,33.25000,32.65300,32.88000,32.88000,0.12%,2819122 +2023-08-08,32.55500,32.83400,31.93100,32.62300,32.62300,-0.78%,4616089 +2023-08-09,32.46400,32.59300,32.08600,32.18400,32.18400,-1.35%,3629018 +2023-08-10,32.57700,32.63000,31.52700,31.85900,31.85900,-1.01%,3856380 +2023-08-11,31.66300,31.98800,31.59500,31.65500,31.65500,-0.64%,2464188 +2023-08-14,31.82900,32.29800,31.81400,32.20000,32.20000,1.72%,2667799 +2023-08-15,31.92700,31.95000,31.00900,31.02800,31.02800,-3.64%,3952737 +2023-08-16,30.80900,30.88800,30.31000,30.55200,30.55200,-1.53%,3131190 +2023-08-17,30.71800,31.20200,30.33300,30.45400,30.45400,-0.32%,2981756 +2023-08-18,29.86400,30.19700,29.65200,30.03800,30.03800,-1.37%,3182853 +2023-08-21,30.00000,30.57100,29.89400,30.53700,30.53700,1.66%,1934540 +2023-08-22,30.80900,30.88400,30.35900,30.55200,30.55200,0.05%,2429356 +2023-08-23,30.48400,31.16000,30.37000,31.02800,31.02800,1.56%,1982006 +2023-08-24,31.18700,31.20900,30.09800,30.13600,30.13600,-2.87%,2543925 +2023-08-25,30.18100,30.24900,29.35800,29.84900,29.84900,-0.95%,3518599 +2023-08-28,30.34800,31.37900,30.24900,31.30000,31.30000,4.86%,5647388 +2023-08-29,31.25500,31.53400,30.96000,31.40600,31.40600,0.34%,3057115 +2023-08-30,31.50400,32.53200,31.48900,32.13900,32.13900,2.33%,4642086 +2023-08-31,33.11400,34.49000,33.08400,34.01400,34.01400,5.83%,9219453 +2023-09-01,34.24800,35.00400,34.15000,34.73900,34.73900,2.13%,4268386 +2023-09-05,34.31600,35.01900,34.06700,34.61100,34.61100,-0.37%,5823834 +2023-09-06,34.33100,34.68600,34.02100,34.34600,34.34600,-0.77%,4494830 +2023-09-07,33.51500,33.51500,32.59300,32.82700,32.82700,-4.42%,5799725 +2023-09-08,32.80400,33.15900,32.62300,32.85700,32.85700,0.09%,3583987 +2023-09-11,33.24300,33.29600,32.33600,32.42600,32.42600,-1.31%,3137020 +2023-09-12,32.27500,32.91000,31.91200,31.97300,31.97300,-1.40%,4603923 +2023-09-13,32.29800,33.07600,32.26000,32.66800,32.66800,2.17%,4254431 +2023-09-14,32.99300,33.15200,32.60800,33.02300,33.02300,1.09%,3298736 +2023-09-15,32.98000,33.13400,32.71400,32.95500,32.95500,-0.21%,5930555 +2023-09-18,32.97100,33.32600,32.56200,32.99300,32.99300,0.12%,2921150 +2023-09-19,32.95500,33.46900,32.82700,33.19700,33.19700,0.62%,4179466 +2023-09-20,34.58000,35.44200,34.38400,34.50500,34.50500,3.94%,11218432 +2023-09-21,34.13500,34.37600,33.55300,33.59000,33.59000,-2.65%,5101273 +2023-09-22,33.89300,35.15500,33.88500,34.11900,34.11900,1.57%,6719211 +2023-09-25,33.85500,34.14200,33.54900,33.72600,33.72600,-1.15%,3553411 +2023-09-26,33.43900,33.96400,33.05700,33.46200,33.46200,-0.78%,4724503 +2023-09-27,33.75700,34.18000,33.46600,33.68100,33.68100,0.65%,3370658 +2023-09-28,33.72600,34.77000,33.70400,34.61800,34.61800,2.78%,4342157 +2023-09-29,34.80700,34.89800,34.42200,34.49000,34.49000,-0.37%,3323514 +2023-10-02,34.66400,35.15900,34.19500,34.36900,34.36900,-0.35%,3413977 +2023-10-03,34.19500,34.84500,33.74900,33.87800,33.87800,-1.43%,2839470 +2023-10-04,33.99100,34.27100,33.67300,34.23300,34.23300,1.05%,3235266 +2023-10-05,35.15500,35.63100,34.48200,34.85300,34.85300,1.81%,5315524 +2023-10-06,34.65600,35.20400,34.40700,35.07200,35.07200,0.63%,4228562 +2023-10-09,34.67900,34.77700,33.87800,34.31600,34.31600,-2.16%,2872774 +2023-10-10,34.31600,34.79200,34.16500,34.27800,34.27800,-0.11%,2900998 +2023-10-11,34.27800,35.07200,34.27800,35.06400,35.06400,2.29%,3309922 +2023-10-12,35.14700,35.24400,34.30200,34.48200,34.48200,-1.66%,3966873 +2023-10-13,34.82200,35.26100,34.46000,34.54300,34.54300,0.18%,4116412 +2023-10-16,34.61100,34.76200,34.28600,34.58000,34.58000,0.11%,2965619 +2023-10-17,34.09700,34.77700,32.94100,33.36400,33.36400,-3.52%,10392378 +2023-10-18,33.13700,33.99100,33.12900,33.59800,33.59800,0.70%,5040145 +2023-10-19,33.55300,33.68900,32.37300,32.54700,32.54700,-3.13%,4507615 +2023-10-20,32.50900,32.81900,32.23700,32.39600,32.39600,-0.46%,4985798 +2023-10-23,32.08600,32.26000,31.48100,31.60200,31.60200,-2.45%,5377152 +2023-10-24,31.97300,32.50200,31.89300,32.47200,32.47200,2.75%,5707971 +2023-10-25,32.45700,32.86800,31.76900,31.88200,31.88200,-1.82%,3657237 +2023-10-26,31.82200,32.00300,26.92400,28.91900,28.91900,-9.29%,23644978 +2023-10-27,29.22900,29.78800,28.78300,29.45600,29.45600,1.86%,8643616 +2023-10-30,32.61500,33.38600,30.84700,31.59500,31.59500,7.26%,22438240 +2023-10-31,29.47800,31.40600,29.04800,30.34800,30.34800,-3.95%,25795353 +2023-11-01,30.09800,31.64000,30.05300,31.55000,31.55000,3.96%,27729994 +2023-11-02,31.65200,32.44900,31.61800,31.86700,31.86700,1.00%,10131036 +2023-11-03,32.02600,33.03900,31.96200,32.50900,32.50900,2.01%,5926825 +2023-11-06,32.29000,33.03100,31.58000,32.63000,32.63000,0.37%,5855620 +2023-11-07,32.36600,32.69100,32.07900,32.57000,32.57000,-0.18%,7568089 +2023-11-08,32.57700,32.85000,32.23700,32.69500,32.69500,0.38%,4127451 +2023-11-09,33.03100,34.23300,32.94000,33.39400,33.39400,2.14%,8198443 +2023-11-10,33.53000,34.15300,33.28800,34.01400,34.01400,1.86%,5324201 +2023-11-13,33.77200,34.15700,33.35600,34.15000,34.15000,0.40%,4574932 +2023-11-14,34.89800,35.13200,34.54300,34.67100,34.67100,1.53%,5627925 +2023-11-15,34.41400,34.96200,34.18700,34.79200,34.79200,0.35%,4796610 +2023-11-16,34.53500,35.02600,34.18700,34.77700,34.77700,-0.04%,4679853 +2023-11-17,34.99600,35.38200,34.85300,35.23800,35.23800,1.33%,4590632 +2023-11-20,35.29900,35.84300,35.22300,35.79000,35.79000,1.57%,4970685 +2023-11-21,35.23100,35.55600,34.85300,34.95100,34.95100,-2.34%,5769133 +2023-11-22,35.07900,35.70700,35.07900,35.45700,35.45700,1.45%,4556599 +2023-11-24,35.19300,35.36700,34.80700,35.22300,35.22300,-0.66%,2992749 +2023-11-27,35.07900,35.92600,34.98500,35.68400,35.68400,1.31%,5640920 +2023-11-28,35.47200,35.62400,35.08700,35.44200,35.44200,-0.68%,5568264 +2023-11-29,35.99400,36.45500,35.62000,35.76700,35.76700,0.92%,6305281 +2023-11-30,35.95600,36.60600,35.49500,36.51500,36.51500,2.09%,22154480 +2023-12-01,36.16800,36.93100,35.99400,36.57600,36.57600,0.17%,15168310 +2023-12-04,36.03900,36.30400,35.45000,35.88100,35.88100,-1.90%,5085557 +2023-12-05,35.67600,35.90300,35.12500,35.35100,35.35100,-1.48%,4084982 +2023-12-06,36.12200,36.77200,35.35100,35.38900,35.38900,0.11%,4528377 +2023-12-07,35.81300,36.07700,35.33700,35.76000,35.76000,1.05%,5037030 +2023-12-08,35.62400,36.36400,35.54800,36.17500,36.17500,1.16%,11186700 +2023-12-11,36.60200,37.55100,36.57600,37.21800,37.21800,2.88%,8014520 +2023-12-12,37.24100,37.89900,37.14300,37.50600,37.50600,0.77%,6465676 +2023-12-13,37.46000,38.30700,37.46000,38.11800,38.11800,1.63%,9104744 +2023-12-14,38.54100,39.47900,38.47300,38.66200,38.66200,1.43%,10736207 +2023-12-15,38.54900,38.79100,37.98900,38.30700,38.30700,-0.92%,9642124 +2023-12-18,38.22400,38.47300,38.00500,38.18600,38.18600,-0.32%,4167989 +2023-12-19,38.18600,38.62100,38.01200,38.50300,38.50300,0.83%,5025322 +2023-12-20,38.42800,38.45000,37.30900,37.34700,37.34700,-3.00%,6882017 +2023-12-21,38.73800,39.62200,38.43500,39.59200,39.59200,6.01%,9720144 +2023-12-22,39.68300,39.97000,39.47800,39.80300,39.80300,0.53%,3884993 +2023-12-26,39.86400,40.21900,39.81900,39.87900,39.87900,0.19%,2660379 +2023-12-27,39.96200,40.19700,39.51600,39.62200,39.62200,-0.64%,2827143 +2023-12-28,39.68300,40.02300,39.56900,40.00800,40.00800,0.97%,5556609 +2023-12-29,39.92400,40.06800,39.41000,39.58400,39.58400,-1.06%,4601490 +2024-01-02,39.12300,39.26700,38.30700,38.44300,38.44300,-2.88%,9513129 +2024-01-03,37.86100,38.48100,37.79300,38.05000,38.05000,-1.02%,7829547 +2024-01-04,38.02000,38.39000,37.74800,37.80800,37.80800,-0.64%,6140072 +2024-01-05,37.55900,38.05700,37.54300,37.83100,37.83100,0.06%,6189556 +2024-01-08,37.89900,38.29200,37.83100,37.93700,37.93700,0.28%,4485169 +2024-01-09,37.43300,37.80800,37.29400,37.36200,37.36200,-1.52%,6349102 +2024-01-10,37.32400,38.29900,37.00700,38.17800,38.17800,2.18%,5691481 +2024-01-11,38.14800,38.63200,37.55100,38.24600,38.24600,0.18%,4105153 +2024-01-12,38.46600,38.68500,37.79300,37.79700,37.79700,-1.17%,3729976 +2024-01-16,39.01000,39.69800,38.46200,39.47800,39.47800,4.45%,10667036 +2024-01-17,39.43300,39.88700,39.11600,39.54600,39.54600,0.17%,7151280 +2024-01-18,40.04500,40.52200,39.87900,40.47600,40.47600,2.35%,7468395 +2024-01-19,40.81600,41.41300,40.55200,41.39800,41.39800,2.28%,6346965 +2024-01-22,43.71100,44.39200,42.70600,43.08400,43.08400,4.07%,21794275 +2024-01-23,44.08900,44.70900,43.23500,43.63600,43.63600,1.28%,14448400 +2024-01-24,44.59600,44.64100,43.62100,43.86200,43.86200,0.52%,12816701 +2024-01-25,44.59600,45.76700,44.55000,45.60100,45.60100,3.96%,31551893 +2024-01-26,44.49000,44.89800,43.24300,44.01400,44.01400,-3.48%,25991377 +2024-01-29,44.89800,45.69200,44.62600,45.16300,45.16300,2.61%,12410167 +2024-01-30,45.04200,45.16300,43.69200,43.93000,43.93000,-2.73%,12855684 +2024-01-31,43.60500,43.97600,43.24300,43.27300,43.27300,-1.50%,7670714 +2024-02-01,43.26500,43.59800,42.77400,43.38600,43.38600,0.26%,9621885 +2024-02-02,43.27300,44.02900,43.08400,43.96100,43.96100,1.33%,7315615 +2024-02-05,43.89300,44.22900,43.29900,44.19500,44.19500,0.53%,6400898 +2024-02-06,44.63300,44.77700,44.03300,44.18000,44.18000,-0.03%,6862643 +2024-02-07,44.19500,44.38400,43.58300,43.79400,43.79400,-0.87%,6544800 +2024-02-08,43.51500,43.82500,43.09900,43.17500,43.17500,-1.41%,9880720 +2024-02-09,42.70600,43.34600,42.50200,42.94800,42.94800,-0.53%,8623741 +2024-02-12,42.75900,43.88900,42.71400,43.32600,43.32600,0.88%,5900382 +2024-02-13,42.26800,42.28300,41.41300,41.82900,41.82900,-3.46%,8694892 +2024-02-14,42.27500,42.75100,42.23700,42.38900,42.38900,1.34%,5244664 +2024-02-15,42.46400,42.75900,42.20700,42.33600,42.33600,-0.13%,5802525 +2024-02-16,42.35800,42.55500,40.75600,40.81600,40.81600,-3.59%,7983865 +2024-02-20,40.78600,40.92200,40.28000,40.91500,40.91500,0.24%,6802031 +2024-02-21,40.72600,40.81700,39.97700,40.35500,40.35500,-1.37%,5620704 +2024-02-22,41.31500,42.32800,41.14100,42.10100,42.10100,4.33%,6748875 +2024-02-23,41.94300,42.48700,41.79100,42.37300,42.37300,0.65%,4185471 +2024-02-26,42.88700,43.60200,42.67100,43.14400,43.14400,1.82%,8156343 +2024-02-27,44.02900,44.14200,43.30300,43.44700,43.44700,0.70%,8340637 +2024-02-28,42.96300,43.68500,42.80000,43.43200,43.43200,-0.03%,5469084 +2024-02-29,43.92300,45.08700,43.61300,44.95100,44.95100,3.50%,10187545 +2024-03-01,46.10700,48.77900,45.83500,48.60200,48.60200,8.12%,22594527 +2024-03-04,49.13100,49.16100,47.80400,48.61700,48.61700,0.03%,8242992 +2024-03-05,47.84600,48.59400,46.99200,47.98900,47.98900,-1.29%,9441180 +2024-03-06,49.07800,49.82600,48.06500,48.90400,48.90400,1.91%,12297609 +2024-03-07,49.00200,49.17600,47.96700,48.58700,48.58700,-0.65%,9030083 +2024-03-08,49.03300,49.68300,47.47500,47.61900,47.61900,-1.99%,8636028 +2024-03-11,47.09000,47.49100,46.16000,46.90100,46.90100,-1.51%,8287297 +2024-03-12,47.35400,47.88700,46.62900,47.59600,47.59600,1.48%,7233915 +2024-03-13,47.35400,47.61900,46.87800,47.22600,47.22600,-0.78%,4251860 +2024-03-14,47.11300,47.15800,45.46100,45.95600,45.95600,-2.69%,4485762 +2024-03-15,45.52500,45.75200,45.04900,45.19300,45.19300,-1.66%,7619118 +2024-03-18,45.37400,45.70700,44.58800,44.83000,44.83000,-0.80%,5113312 +2024-03-19,44.52800,45.54800,44.19500,45.20800,45.20800,0.84%,5728800 +2024-03-20,45.50300,45.97100,44.90600,45.89600,45.89600,1.52%,5604549 +2024-03-21,48.98000,49.89000,48.16300,48.17800,48.17800,4.97%,15354941 +2024-03-22,48.08000,48.68500,47.68700,48.33000,48.33000,0.32%,7196335 +2024-03-25,47.75500,49.53100,47.64200,49.11600,49.11600,1.63%,8280761 +2024-03-26,49.73500,52.36600,49.53900,51.51200,51.51200,4.88%,15120491 +2024-03-27,52.13900,52.16900,50.20800,51.12600,51.12600,-0.75%,8312631 +2024-03-28,51.69300,52.29800,51.43600,51.58000,51.58000,0.89%,10498733 +2024-04-01,52.09400,54.68600,52.07100,53.55300,53.55300,3.83%,16500565 +2024-04-02,52.53200,52.69800,51.20200,52.02600,52.02600,-2.85%,8789046 +2024-04-03,52.10100,54.51200,51.47000,54.13500,54.13500,4.05%,14450040 +2024-04-04,55.28300,56.58400,53.15900,53.31800,53.31800,-1.51%,12745612 +2024-04-05,55.29900,55.52200,53.50700,55.26100,55.26100,3.64%,10926208 +2024-04-08,56.68900,58.14100,54.09700,55.14000,55.14000,-0.22%,9878159 +2024-04-09,57.20300,57.25600,54.06600,54.91300,54.91300,-0.41%,10907974 +2024-04-10,54.08900,55.24600,53.67300,54.61100,54.61100,-0.55%,10162402 +2024-04-11,54.78500,56.07300,54.37600,55.85800,55.85800,2.28%,7843369 +2024-04-12,55.36700,55.42000,54.21800,54.46300,54.46300,-2.50%,7049887 +2024-04-15,55.21500,55.44200,52.95500,53.23500,53.23500,-2.25%,7445019 +2024-04-16,52.90200,53.85500,52.29800,53.71100,53.71100,0.89%,5910784 +2024-04-17,54.58000,55.32900,52.84200,53.03900,53.03900,-1.25%,8631838 +2024-04-18,52.88000,53.45700,51.57200,51.64000,51.64000,-2.64%,5751369 +2024-04-19,51.01300,51.70800,49.59200,49.92400,49.92400,-3.32%,9300734 +2024-04-22,50.15100,51.55000,49.76600,50.68000,50.68000,1.51%,9039756 +2024-04-23,50.79400,53.08800,50.79400,52.85000,52.85000,4.28%,10201174 +2024-04-24,53.70400,54.52000,51.51900,52.57000,52.57000,-0.53%,9790729 +2024-04-25,50.44600,52.98600,49.30500,52.48700,52.48700,-0.16%,11395267 +2024-04-26,53.66600,54.25500,50.63100,53.93800,53.93800,2.76%,18348774 +2024-04-29,53.73400,54.75400,52.14300,52.80400,52.80400,-2.10%,11905187 +2024-04-30,52.67600,54.54300,52.58500,53.53700,53.53700,1.39%,10297296 +2024-05-01,53.03900,54.41400,52.05600,53.29600,53.29600,-0.45%,11433785 +2024-05-02,53.40100,53.52200,51.33000,52.69800,52.69800,-1.12%,8434846 +2024-05-03,53.66600,54.15000,52.97100,53.62800,53.62800,1.76%,7942757 +2024-05-06,54.42200,55.80500,54.36100,54.87500,54.87500,2.33%,8665779 +2024-05-07,54.63300,55.00200,53.87000,54.03600,54.03600,-1.53%,5202906 +2024-05-08,53.29600,54.59200,53.04600,54.45200,54.45200,0.77%,5599142 +2024-05-09,54.31600,55.00400,53.78700,54.49000,54.49000,0.07%,6042445 +2024-05-10,55.04200,55.37400,54.10400,54.11900,54.11900,-0.68%,4896569 +2024-05-13,54.48200,54.87500,53.32600,53.64300,53.64300,-0.88%,5064952 +2024-05-14,53.68900,55.67600,53.33300,55.58600,55.58600,3.62%,9372057 +2024-05-15,55.96400,57.26800,55.84300,57.21100,57.21100,2.92%,10550012 +2024-05-16,57.06700,57.33200,55.97100,56.00900,56.00900,-2.10%,6574293 +2024-05-17,55.52500,55.69300,54.40700,54.49700,54.49700,-2.70%,8196208 +2024-05-20,54.72400,56.11500,54.70100,55.21500,55.21500,1.32%,7413234 +2024-05-21,54.19400,56.44700,53.81700,55.94100,55.94100,1.31%,6326836 +2024-05-22,56.16000,56.21300,54.87500,55.58600,55.58600,-0.63%,4560313 +2024-05-23,57.20300,58.11800,55.82000,56.05400,56.05400,0.84%,7135149 +2024-05-24,56.50000,57.05200,55.93300,56.54600,56.54600,0.88%,3629752 +2024-05-28,57.25600,57.84100,56.89300,57.55100,57.55100,1.78%,6323008 +2024-05-29,56.87200,58.70000,56.76500,58.52600,58.52600,1.69%,9954849 +2024-05-30,57.95900,58.01200,56.26600,57.07500,57.07500,-2.48%,8318248 +2024-05-31,57.07500,57.55100,54.98900,56.90900,56.90900,-0.29%,10188190 +2024-06-03,57.27900,57.59600,56.02200,56.67400,56.67400,-0.41%,5505959 +2024-06-04,56.50000,56.61400,55.37400,55.88800,55.88800,-1.39%,5059325 +2024-06-05,56.67400,58.31800,56.49700,58.12500,58.12500,4.00%,7278366 +2024-06-06,57.97400,58.11800,56.76600,56.87800,56.87800,-2.15%,5130242 +2024-06-07,56.59900,57.29800,56.28100,56.67400,56.67400,-0.36%,7462081 +2024-06-10,56.28100,58.42000,56.19800,58.27700,58.27700,2.83%,8045002 +2024-06-11,58.25400,58.55600,57.35400,57.83800,57.83800,-0.75%,5197257 +2024-06-12,58.70000,60.34800,58.50300,59.85600,59.85600,3.49%,7434724 +2024-06-13,59.69000,60.82800,59.51400,60.15100,60.15100,0.49%,8985135 +2024-06-14,59.07800,59.71300,58.13300,59.04800,59.04800,-1.83%,4170654 +2024-06-17,58.95700,60.51900,58.40500,60.36300,60.36300,2.23%,6181782 +2024-06-18,60.74800,61.64000,60.18900,60.64200,60.64200,0.46%,7228378 +2024-06-20,60.74100,60.82100,57.49800,57.66400,57.66400,-4.91%,7808517 +2024-06-21,57.31700,58.05000,56.46300,57.27100,57.27100,-0.68%,9029710 +2024-06-24,56.92000,57.77800,56.56800,56.99200,56.99200,-0.49%,6777375 +2024-06-25,57.24900,58.24600,56.80300,58.09500,58.09500,1.94%,4980244 +2024-06-26,58.08000,58.29900,56.69700,57.04500,57.04500,-1.81%,4846667 +2024-06-27,56.44700,58.76000,55.79000,57.91400,57.91400,1.52%,5748272 +2024-06-28,57.82300,59.09300,57.07500,57.27100,57.27100,-1.11%,11355068 +2024-07-01,57.60400,57.91000,56.22100,57.73200,57.73200,0.80%,4769684 +2024-07-02,57.27100,59.04000,57.03700,58.99500,58.99500,2.19%,3574215 +2024-07-03,58.98700,59.44100,58.55600,58.79800,58.79800,-0.33%,2591798 +2024-07-05,58.96400,58.96400,58.08400,58.33000,58.33000,-0.80%,3061350 +2024-07-08,58.73800,59.80300,58.45000,59.33500,59.33500,1.72%,4901523 +2024-07-09,59.30500,60.28000,59.06300,59.28200,59.28200,-0.09%,4124652 +2024-07-10,59.83400,60.75600,59.52000,60.65000,60.65000,2.31%,5859099 +2024-07-11,60.59000,60.62000,58.42000,58.83600,58.83600,-2.99%,5464961 +2024-07-12,58.60900,59.92400,58.09500,59.53900,59.53900,1.19%,6025092 +2024-07-15,60.09100,60.53700,58.94900,59.57700,59.57700,0.06%,7151336 +2024-07-16,59.13800,59.79600,58.18600,58.24600,58.24600,-2.23%,5632156 +2024-07-17,57.05600,57.12000,54.17200,54.26300,54.26300,-6.84%,14155994 +2024-07-18,54.82600,54.86800,52.01800,53.09100,53.09100,-2.16%,11545729 +2024-07-19,53.40100,54.15700,52.30900,52.77400,52.77400,-0.60%,5709926 +2024-07-22,53.83200,55.29100,53.43200,55.22300,55.22300,4.64%,7172099 +2024-07-23,54.69400,55.51800,54.68600,55.14700,55.14700,-0.14%,3690278 +2024-07-24,55.11000,56.21300,54.29300,54.42900,54.42900,-1.30%,8449868 +2024-07-25,51.76100,52.21500,50.18900,50.25700,50.25700,-7.67%,17994076 +2024-07-26,51.24700,51.62500,50.67300,51.59500,51.59500,2.66%,5917866 +2024-07-29,52.15400,52.28300,49.92100,50.21200,50.21200,-2.68%,8406458 +2024-07-30,50.28700,50.37000,47.68700,47.75500,47.75500,-4.89%,12242334 +2024-07-31,50.16600,51.11100,48.88100,50.68000,50.68000,6.13%,17912012 +2024-08-01,45.60800,47.76300,43.92300,45.75200,45.75200,-9.72%,35572714 +2024-08-02,44.15000,44.18000,41.99500,43.25800,43.25800,-5.45%,17530779 +2024-08-05,40.83900,43.58300,39.88700,43.07600,43.07600,-0.42%,14409216 +2024-08-06,42.79700,44.44400,42.79700,43.37100,43.37100,0.68%,12626293 +2024-08-07,44.33100,44.99200,42.12400,42.51700,42.51700,-1.97%,10845332 +2024-08-08,43.53000,44.92800,42.67600,44.58000,44.58000,4.85%,8026705 +2024-08-09,44.59600,45.29100,43.93800,45.11000,45.11000,1.19%,7058338 +2024-08-12,45.11000,46.47800,44.61100,45.63100,45.63100,1.15%,9080845 +2024-08-13,46.10000,46.83300,45.96400,46.54600,46.54600,2.01%,6753524 +2024-08-14,47.05200,47.43000,45.81300,46.49300,46.49300,-0.11%,5970180 +2024-08-15,47.39200,48.18600,46.79500,47.99700,47.99700,3.23%,7489971 +2024-08-16,47.74800,48.70000,47.57400,48.41300,48.41300,0.87%,5949366 +2024-08-19,48.22400,49.30500,47.76300,49.20600,49.20600,1.64%,6809626 +2024-08-20,49.16900,49.23700,48.54900,48.69200,48.69200,-1.04%,4900983 +2024-08-21,49.04800,49.20600,48.29900,49.15300,49.15300,0.95%,5700218 +2024-08-22,48.97200,49.50100,48.26200,48.40500,48.40500,-1.52%,4204087 +2024-08-23,48.56400,49.15700,47.95900,48.63900,48.63900,0.48%,4029125 +2024-08-26,48.29200,48.59400,47.18800,47.38500,47.38500,-2.58%,4296042 +2024-08-27,46.73500,47.69500,46.22800,47.50600,47.50600,0.26%,6675605 +2024-08-28,47.02200,47.40000,46.19000,47.18800,47.18800,-0.67%,6182459 +2024-08-29,47.82300,48.54100,47.01400,47.64200,47.64200,0.96%,5717026 +2024-08-30,48.46600,49.65200,47.95900,49.57700,49.57700,4.06%,8489040 +2024-09-03,48.76800,48.76800,47.01400,47.66400,47.66400,-3.86%,7794713 +2024-09-04,46.83300,48.23100,46.46300,47.58100,47.58100,-0.17%,4866614 +2024-09-05,47.15800,48.06900,47.15800,47.32400,47.32400,-0.54%,3065062 +2024-09-06,46.97700,47.25600,45.35100,45.93300,45.93300,-2.94%,5491864 +2024-09-09,46.79500,47.45300,46.41300,47.32400,47.32400,3.03%,5518423 +2024-09-10,47.28600,47.86800,46.90100,47.46000,47.46000,0.29%,4349433 +2024-09-11,47.83100,47.95900,46.07000,47.85300,47.85300,0.83%,4786066 +2024-09-12,47.85300,48.45000,47.12200,47.80800,47.80800,-0.09%,5268736 +2024-09-13,48.06500,49.23700,48.06500,49.14600,49.14600,2.80%,4738300 +2024-09-16,48.43500,48.62400,47.82300,48.44300,48.44300,-1.43%,5943421 +2024-09-17,48.88100,50.07600,48.70000,49.80300,49.80300,2.81%,6882723 +2024-09-18,49.43300,49.92400,48.45400,48.69200,48.69200,-2.23%,5873319 +2024-09-19,50.18100,50.32500,49.40300,49.86400,49.86400,2.41%,6377084 +2024-09-20,49.32000,50.55200,49.11600,50.45400,50.45400,1.18%,10165525 +2024-09-23,50.66500,50.89900,50.09800,50.10600,50.10600,-0.69%,3847490 +2024-09-24,50.10600,50.53700,48.51900,50.23400,50.23400,0.26%,8797968 +2024-09-25,49.81900,50.14400,49.32700,49.88700,49.88700,-0.69%,5016049 +2024-09-26,53.15200,53.99100,51.78400,53.25800,53.25800,6.76%,11688608 +2024-09-27,53.25800,53.25800,52.02200,52.47200,52.47200,-1.48%,5413432 +2024-09-30,52.07100,52.57700,51.38300,51.61800,51.61800,-1.63%,7047700 +2024-10-01,51.46600,51.60200,50.24900,50.46100,50.46100,-2.24%,4617592 +2024-10-02,50.36300,51.47400,50.20400,50.28000,50.28000,-0.36%,5065551 +2024-10-03,49.88700,51.15300,49.74700,50.32500,50.32500,0.09%,5244718 +2024-10-04,51.28500,51.36800,49.80300,50.15100,50.15100,-0.35%,6039504 +2024-10-07,50.09100,50.85400,49.78800,50.21900,50.21900,0.14%,4315156 +2024-10-08,50.29500,50.45400,49.64500,50.01500,50.01500,-0.41%,5125808 +2024-10-09,49.70500,49.76600,48.49200,48.73800,48.73800,-2.55%,5869702 +2024-10-10,48.08000,49.05100,47.95900,48.41300,48.41300,-0.67%,4646393 +2024-10-11,48.17100,49.41000,48.13300,49.04000,49.04000,1.30%,5353571 +2024-10-14,49.46300,50.55900,49.43300,50.51400,50.51400,3.01%,5856725 +2024-10-15,50.64200,51.94600,50.52900,50.60500,50.60500,0.18%,7904406 +2024-10-16,50.64200,51.44400,50.28000,51.24000,51.24000,1.25%,5876089 +2024-10-17,52.00300,52.12400,50.75600,50.90700,50.90700,-0.65%,4825997 +2024-10-18,51.33800,51.55000,50.38500,50.66500,50.66500,-0.48%,3901663 +2024-10-21,50.39300,51.14100,49.94000,50.83900,50.83900,0.34%,6713662 +2024-10-22,50.49500,51.52700,49.85600,51.21700,51.21700,0.74%,8320807 +2024-10-23,50.73300,51.23600,49.83400,50.34800,50.34800,-1.70%,7245197 +2024-10-24,50.87700,51.05100,50.03800,50.12800,50.12800,-0.44%,11646560 +2024-10-25,54.86400,55.55600,52.39600,52.49400,52.49400,4.72%,23343602 +2024-10-28,52.61500,53.75700,51.60200,52.69100,52.69100,0.38%,10454297 +2024-10-29,52.80400,52.91000,51.21300,51.62500,51.62500,-2.02%,8270157 +2024-10-30,51.23200,52.32000,50.61600,50.65800,50.65800,-1.87%,6203748 +2024-10-31,50.27200,50.99000,49.13100,49.36500,49.36500,-2.55%,6048859 +2024-11-01,49.69800,50.72600,49.58400,49.79600,49.79600,0.87%,5059846 +2024-11-04,49.62200,50.25700,49.21000,49.29700,49.29700,-1.00%,3578777 +2024-11-05,49.50900,50.74100,49.50900,50.51400,50.51400,2.47%,5521225 +2024-11-06,52.04800,53.05400,51.59100,52.84200,52.84200,4.61%,7573517 +2024-11-07,53.28800,53.84000,52.68300,53.24300,53.24300,0.76%,4984652 +2024-11-08,52.91000,53.24300,52.29000,52.61500,52.61500,-1.18%,4653755 +2024-11-11,52.96300,53.01600,50.85400,50.93000,50.93000,-3.20%,5891484 +2024-11-12,50.03800,50.27200,47.65300,48.34500,48.34500,-5.08%,11215362 +2024-11-13,48.18600,48.18600,47.08600,47.41500,47.41500,-1.92%,5996223 +2024-11-14,47.43000,48.14100,47.40700,47.78500,47.78500,0.78%,4804261 +2024-11-15,47.20300,47.71000,47.09000,47.46800,47.46800,-0.66%,4633280 +2024-11-18,47.50200,48.88900,47.30800,48.81300,48.81300,2.83%,4801399 +2024-11-19,48.36700,49.44100,48.14300,49.35000,49.35000,1.10%,3792514 +2024-11-20,49.62200,49.64500,47.48300,48.25400,48.25400,-2.22%,5064254 +2024-11-21,48.73000,50.27200,48.29900,49.79600,49.79600,3.20%,5344273 +2024-11-22,50.19700,50.50600,49.76600,50.21200,50.21200,0.84%,6854362 +2024-11-25,50.71800,52.85700,50.68800,52.47500,52.47500,4.51%,11667548 +2024-11-26,52.43400,55.35900,52.42600,55.19300,55.19300,5.18%,14193288 +2024-11-27,55.20800,55.54000,53.36400,54.04400,54.04400,-2.08%,13606394 +2024-11-29,54.42200,55.66900,54.17200,55.17000,55.17000,2.08%,3646534 +2024-12-02,55.31400,55.87300,54.92800,55.50300,55.50300,0.60%,7134481 +2024-12-03,55.26100,56.01700,53.05400,54.18700,54.18700,-2.37%,7114682 +2024-12-04,54.86800,54.86800,53.35600,54.67900,54.67900,0.91%,5517037 +2024-12-05,54.68600,55.80500,54.37300,54.50500,54.50500,-0.32%,4122830 +2024-12-06,54.73200,54.93600,53.41700,53.71900,53.71900,-1.44%,4975428 +2024-12-09,53.64300,54.26700,53.39400,53.46900,53.46900,-0.47%,4133855 +2024-12-10,53.51500,53.65800,51.63300,52.01800,52.01800,-2.71%,4366187 +2024-12-11,52.68300,53.21200,52.27500,52.83400,52.83400,1.57%,3414569 +2024-12-12,52.83400,52.93700,49.12300,49.87900,49.87900,-5.59%,13066927 +2024-12-13,50.06000,50.09100,48.90400,49.22100,49.22100,-1.32%,10580011 +2024-12-16,48.77600,50.34000,48.41300,49.35800,49.35800,0.28%,7134942 +2024-12-17,49.28200,49.89400,48.80600,48.85900,48.85900,-1.01%,5183672 +2024-12-18,50.21900,50.79400,47.69500,48.02700,48.02700,-1.70%,7343058 +2024-12-19,46.80300,47.09800,44.90600,45.06400,45.06400,-6.17%,17911910 +2024-12-20,44.75400,46.44700,44.58800,45.53300,45.53300,1.04%,16845348 +2024-12-23,45.35900,46.56800,45.35900,46.53100,46.53100,2.19%,5439321 +2024-12-24,46.37900,46.67400,46.19800,46.63600,46.63600,0.23%,2000545 +2024-12-26,46.49300,47.01400,46.46300,46.64400,46.64400,0.02%,2839323 +2024-12-27,46.38700,46.56800,45.65400,45.88100,45.88100,-1.64%,5506269 +2024-12-30,45.09400,45.45400,44.46000,45.06400,45.06400,-1.78%,5834649 +2024-12-31,45.10200,45.69900,44.87500,45.07200,45.07200,0.02%,5206262 +2025-01-02,45.24600,47.50600,45.24600,46.76500,46.76500,3.76%,6976045 +2025-01-03,46.90100,48.46600,46.90100,48.42800,48.42800,3.56%,5484493 +2025-01-06,49.35800,50.99400,49.33100,49.62200,49.62200,2.47%,8775743 +2025-01-07,49.78100,50.36300,48.97200,49.03300,49.03300,-1.19%,5982755 +2025-01-08,48.45000,49.01700,47.91400,48.42000,48.42000,-1.25%,6107736 +2025-01-10,47.70200,48.20900,46.32300,47.48300,47.48300,-1.94%,6156290 +2025-01-13,46.68200,47.55900,46.37900,46.87800,46.87800,-1.27%,5228296 +2025-01-14,47.21800,47.77000,46.79500,47.42300,47.42300,1.16%,5924898 +2025-01-15,48.42000,49.70500,48.37500,48.85100,48.85100,3.01%,6624481 +2025-01-16,48.63200,49.17600,47.92900,48.56400,48.56400,-0.59%,7025499 +2025-01-17,49.38400,50.14400,48.22400,49.16100,49.16100,1.23%,9473348 +2025-01-21,49.60700,51.53800,49.35000,50.96700,50.96700,3.67%,9321328 +2025-01-22,51.77600,53.28000,51.61000,51.87500,51.87500,1.78%,12357461 +2025-01-23,51.10400,52.13900,50.98800,51.91200,51.91200,0.07%,9339730 +2025-01-24,52.08600,52.48700,50.91500,50.95200,50.95200,-1.85%,7999676 +2025-01-27,49.59200,49.59200,47.57400,48.67700,48.67700,-4.46%,10044667 +2025-01-28,48.80600,48.89600,46.72700,47.52100,47.52100,-2.37%,9649545 +2025-01-29,48.17100,48.48800,47.15800,47.46800,47.46800,-0.11%,14111947 +2025-01-30,50.22700,51.08800,48.14800,49.72000,49.72000,4.74%,21901256 +2025-01-31,49.28200,51.36800,49.00400,49.22900,49.22900,-0.99%,10875710 +2025-02-03,48.39900,50.09800,48.02700,48.69200,48.69200,-1.09%,8414020 +2025-02-04,48.24600,49.32700,47.85000,48.23100,48.23100,-0.95%,6841436 +2025-02-05,48.23100,49.32700,47.92900,48.91900,48.91900,1.43%,7067234 +2025-02-06,49.06300,49.48200,48.49200,48.73800,48.73800,-0.37%,4065830 +2025-02-07,48.93400,49.54600,48.05000,48.72300,48.72300,-0.03%,5050655 +2025-02-10,49.58400,52.42600,49.50100,52.18400,52.18400,7.10%,13865364 +2025-02-11,52.00300,53.43900,51.45100,52.09400,52.09400,-0.17%,12215700 +2025-02-12,51.56100,52.16900,50.11300,50.85400,50.85400,-2.38%,10941014 +2025-02-13,50.91500,51.61000,50.39300,51.06600,51.06600,0.42%,7400450 +2025-02-14,51.30000,52.05600,50.99800,51.69300,51.69300,1.23%,7511832 +2025-02-18,53.06900,54.49000,52.82700,54.44400,54.44400,5.32%,12388572 +2025-02-19,54.16100,54.61800,53.80200,54.04400,54.04400,-0.73%,6930665 +2025-02-20,54.04400,54.23300,52.84200,53.88500,53.88500,-0.29%,6119461 +2025-02-21,54.16500,54.16500,51.22400,51.93100,51.93100,-3.63%,11982975 +2025-02-24,52.61000,52.67000,48.23000,49.02000,49.02000,-5.61%,18354424 +2025-02-25,48.71000,51.13000,48.71000,49.07000,49.07000,0.10%,11679742 +2025-02-26,49.77000,50.71000,48.77000,50.16000,50.16000,2.22%,8547001 +2025-02-27,50.49000,51.48000,48.11000,48.20000,48.20000,-3.91%,9392068 +2025-02-28,48.33000,50.08000,48.00000,48.93000,48.93000,1.51%,9268624 +2025-03-03,49.54000,49.83000,46.50000,47.01000,47.01000,-3.92%,8841792 +2025-03-04,46.21000,46.35000,44.25000,44.63000,44.63000,-5.06%,11765684 +2025-03-05,44.66000,44.69000,43.25000,44.20000,44.20000,-0.96%,7615709 +2025-03-06,42.92000,43.12000,41.35500,41.45000,41.45000,-6.22%,11790248 +2025-03-07,41.49000,42.48000,40.41400,41.70000,41.70000,0.60%,12084920 +2025-03-10,40.68000,40.89000,39.42000,40.54000,40.54000,-2.78%,10549160 +2025-03-11,40.40000,42.84000,40.31000,41.80000,41.80000,3.11%,9283833 +2025-03-12,42.61000,43.70000,42.26000,42.96000,42.96000,2.78%,5998747 +2025-03-13,42.57000,43.04000,41.70700,42.03000,42.03000,-2.16%,5495279 +2025-03-14,43.19000,44.85000,42.95000,44.53000,44.53000,5.95%,7882093 +2025-03-17,44.56000,45.44000,44.42000,44.75000,44.75000,0.49%,5734481 +2025-03-18,44.54000,44.56000,43.67000,44.34000,44.34000,-0.92%,5206079 +2025-03-19,44.37000,45.43000,44.15000,44.90000,44.90000,1.26%,3603170 +2025-03-20,44.26000,45.53000,44.24500,44.51000,44.51000,-0.87%,4910064 +2025-03-21,43.89000,44.11000,43.18000,43.66000,43.66000,-1.91%,7640588 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ZBRA-history.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ZBRA-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e2752756669322a16847077150c5579b2de5c06f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/price/ZBRA-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,90.88000,92.16000,90.11000,90.99000,90.99000,-1.37%,723882 +2015-03-25,91.47000,92.12000,88.03000,88.20000,88.20000,-3.07%,448844 +2015-03-26,87.67000,87.67000,85.58000,86.39000,86.39000,-2.05%,516716 +2015-03-27,86.14000,87.82000,85.40000,87.41000,87.41000,1.18%,370789 +2015-03-30,87.78000,88.99000,87.41000,88.02000,88.02000,0.70%,239609 +2015-03-31,90.65000,90.89000,89.73500,90.71500,90.71500,3.06%,578318 +2015-04-01,90.63000,90.63000,87.98000,89.56000,89.56000,-1.27%,339948 +2015-04-02,89.41000,90.80000,89.06000,89.34000,89.34000,-0.25%,223117 +2015-04-06,88.80000,91.83000,88.41000,91.72000,91.72000,2.66%,585944 +2015-04-07,92.15000,93.89000,92.15000,92.59000,92.59000,0.95%,602269 +2015-04-08,92.82000,94.50000,91.89000,94.38000,94.38000,1.93%,649152 +2015-04-09,94.55000,95.57000,93.58000,95.50000,95.50000,1.19%,459998 +2015-04-10,95.76000,96.23000,95.25000,95.46000,95.46000,-0.04%,219246 +2015-04-13,95.43000,95.55000,94.02000,94.13000,94.13000,-1.39%,229728 +2015-04-14,94.20000,95.13000,93.89000,95.05000,95.05000,0.98%,278648 +2015-04-15,95.47000,96.50000,95.10600,95.81000,95.81000,0.80%,423739 +2015-04-16,95.91000,96.71000,95.55000,96.51000,96.51000,0.73%,338042 +2015-04-17,96.07000,96.24000,94.42000,95.53000,95.53000,-1.02%,275030 +2015-04-20,95.63000,96.55000,95.47000,96.13000,96.13000,0.63%,208160 +2015-04-21,96.57000,97.39000,96.00000,96.96000,96.96000,0.86%,230048 +2015-04-22,96.99000,97.30000,95.82000,97.08000,97.08000,0.12%,208292 +2015-04-23,96.91000,98.12000,96.86000,97.98000,97.98000,0.93%,205250 +2015-04-24,98.10000,98.29000,96.64000,96.69000,96.69000,-1.32%,208500 +2015-04-27,97.30000,97.63000,94.48000,94.81000,94.81000,-1.94%,291630 +2015-04-28,94.55000,95.64000,93.31000,95.26500,95.26500,0.48%,303391 +2015-04-29,95.12000,95.20000,93.13000,94.16000,94.16000,-1.16%,369706 +2015-04-30,93.46000,94.14000,91.32000,92.08000,92.08000,-2.21%,404594 +2015-05-01,91.66000,93.10800,91.26000,92.50000,92.50000,0.46%,359077 +2015-05-04,92.70000,93.15000,91.70000,92.03000,92.03000,-0.51%,290343 +2015-05-05,91.62000,91.93000,89.92000,90.49000,90.49000,-1.67%,369408 +2015-05-06,90.70000,90.70000,89.19000,89.68000,89.68000,-0.90%,309500 +2015-05-07,89.68000,91.47000,89.39000,91.27000,91.27000,1.77%,353495 +2015-05-08,92.45000,93.27000,91.65000,92.78000,92.78000,1.65%,372584 +2015-05-11,93.02000,93.76000,92.15000,93.06000,93.06000,0.30%,477148 +2015-05-12,92.17000,93.79000,92.00000,93.66000,93.66000,0.64%,557434 +2015-05-13,98.41000,107.08000,98.12000,106.75000,106.75000,13.98%,2153452 +2015-05-14,106.65000,109.77000,105.27000,108.20000,108.20000,1.36%,1066374 +2015-05-15,108.06000,109.75000,108.06000,109.49000,109.49000,1.19%,651106 +2015-05-18,109.60000,111.45000,109.35000,109.74000,109.74000,0.23%,639312 +2015-05-19,109.80000,110.81000,109.31000,109.67000,109.67000,-0.06%,443064 +2015-05-20,109.75000,110.82000,108.87000,108.98000,108.98000,-0.63%,594544 +2015-05-21,109.02000,109.85000,107.33000,109.34000,109.34000,0.33%,487653 +2015-05-22,109.33000,110.31000,108.68000,109.65000,109.65000,0.28%,264121 +2015-05-26,109.38000,109.38000,107.40000,107.99000,107.99000,-1.51%,318474 +2015-05-27,108.00000,108.00000,106.61000,107.23000,107.23000,-0.70%,708627 +2015-05-28,107.23000,109.68000,107.08000,109.40000,109.40000,2.02%,344573 +2015-05-29,110.28000,111.11000,109.64000,109.64000,109.64000,0.22%,458874 +2015-06-01,110.29000,111.18000,109.28000,110.34000,110.34000,0.64%,354150 +2015-06-02,109.78000,114.82000,108.79000,114.09000,114.09000,3.40%,856595 +2015-06-03,114.85000,115.21000,114.00000,114.07000,114.07000,-0.02%,515818 +2015-06-04,113.95000,114.50500,112.80000,113.47000,113.47000,-0.53%,274291 +2015-06-05,113.51000,114.35000,112.37000,114.29000,114.29000,0.72%,336747 +2015-06-08,114.31000,114.76000,112.39000,112.95000,112.95000,-1.17%,305595 +2015-06-09,113.02000,113.10000,110.23000,112.48000,112.48000,-0.42%,334692 +2015-06-10,112.80000,115.91000,112.80000,115.68000,115.68000,2.84%,555059 +2015-06-11,116.07000,116.92000,114.70500,115.57000,115.57000,-0.10%,374797 +2015-06-12,114.25000,115.56000,114.04000,114.65000,114.65000,-0.80%,195275 +2015-06-15,114.09000,114.35500,112.21000,114.26000,114.26000,-0.34%,215337 +2015-06-16,115.00000,116.02000,113.31200,113.68000,113.68000,-0.51%,274387 +2015-06-17,113.84000,114.91000,112.57000,112.96500,112.96500,-0.63%,260554 +2015-06-18,113.00000,115.52600,112.51000,115.23000,115.23000,2.01%,590286 +2015-06-19,115.67000,116.85000,114.62000,116.58000,116.58000,1.17%,604159 +2015-06-22,117.10000,118.50500,115.14000,118.19000,118.19000,1.38%,468507 +2015-06-23,118.71000,119.47000,116.30000,117.91500,117.91500,-0.23%,445367 +2015-06-24,117.82000,118.10000,115.16000,115.43000,115.43000,-2.11%,280122 +2015-06-25,115.41000,115.41000,113.10000,114.70500,114.70500,-0.63%,329955 +2015-06-26,114.66000,115.26000,112.36000,113.00000,113.00000,-1.49%,460608 +2015-06-29,112.23000,113.32000,108.89000,109.00000,109.00000,-3.54%,511195 +2015-06-30,109.55000,112.11100,109.55000,111.05000,111.05000,1.88%,725504 +2015-07-01,112.62000,115.44500,112.12000,112.81000,112.81000,1.58%,418342 +2015-07-02,113.35000,113.51500,110.56000,112.43000,112.43000,-0.34%,362208 +2015-07-06,111.63000,112.86000,110.34000,111.84000,111.84000,-0.52%,307017 +2015-07-07,112.20000,112.42500,109.40000,112.32000,112.32000,0.43%,285806 +2015-07-08,111.69000,112.06000,108.13000,108.47000,108.47000,-3.43%,416356 +2015-07-09,109.62000,110.06900,108.26000,108.44000,108.44000,-0.03%,419361 +2015-07-10,109.66000,109.98000,106.65000,109.75000,109.75000,1.21%,574106 +2015-07-13,111.17000,111.54600,110.17000,110.51000,110.51000,0.69%,332646 +2015-07-14,110.85000,114.43000,110.76700,114.06000,114.06000,3.21%,410580 +2015-07-15,114.61000,114.61000,111.76000,111.99000,111.99000,-1.81%,300906 +2015-07-16,113.17000,114.64000,112.42000,114.10000,114.10000,1.88%,269517 +2015-07-17,114.41000,114.89000,112.10000,114.18000,114.18000,0.07%,377732 +2015-07-20,115.00000,117.00000,114.57000,115.38000,115.38000,1.05%,439299 +2015-07-21,115.46000,116.27000,114.32000,114.53000,114.53000,-0.74%,412203 +2015-07-22,114.14000,114.75000,113.00000,113.71000,113.71000,-0.72%,372334 +2015-07-23,114.11000,115.76500,112.73000,112.85000,112.85000,-0.76%,268647 +2015-07-24,112.97000,113.90000,110.40000,110.89000,110.89000,-1.74%,279732 +2015-07-27,109.51000,109.74000,103.50000,106.62000,106.62000,-3.85%,740067 +2015-07-28,106.67000,108.17000,106.02000,107.51000,107.51000,0.83%,407808 +2015-07-29,107.51000,107.69000,105.61000,106.31000,106.31000,-1.12%,469542 +2015-07-30,105.64000,106.73000,104.69000,105.97000,105.97000,-0.32%,370245 +2015-07-31,106.71000,107.78000,105.79500,107.63000,107.63000,1.57%,393369 +2015-08-03,107.75000,107.75000,104.31000,105.68000,105.68000,-1.81%,353421 +2015-08-04,105.45000,106.76000,104.43000,105.18000,105.18000,-0.47%,396046 +2015-08-05,105.50000,107.63000,105.33500,105.89000,105.89000,0.68%,415412 +2015-08-06,106.29000,106.31000,103.60000,104.19000,104.19000,-1.61%,434239 +2015-08-07,104.11000,106.26000,103.27700,106.08000,106.08000,1.81%,466163 +2015-08-10,107.73000,110.46000,106.71000,110.04000,110.04000,3.73%,754950 +2015-08-11,96.60000,96.74000,81.01000,83.80000,83.80000,-23.85%,4454046 +2015-08-12,83.00000,87.59000,82.02500,87.56000,87.56000,4.49%,1978036 +2015-08-13,86.82000,88.53000,85.31000,86.74000,86.74000,-0.94%,900187 +2015-08-14,86.74000,89.26000,85.76000,89.18000,89.18000,2.81%,1013658 +2015-08-17,88.54000,91.49000,87.59600,90.59000,90.59000,1.58%,852693 +2015-08-18,89.73000,90.00000,86.51000,87.01000,87.01000,-3.95%,539094 +2015-08-19,86.84000,88.73000,85.84900,87.07000,87.07000,0.07%,460161 +2015-08-20,85.91000,88.02500,84.63000,84.81000,84.81000,-2.60%,637313 +2015-08-21,83.82000,85.12000,81.10000,81.25000,81.25000,-4.20%,534916 +2015-08-24,76.55000,83.87000,75.13000,79.03000,79.03000,-2.73%,962654 +2015-08-25,81.54000,82.00000,77.70000,78.00000,78.00000,-1.30%,914067 +2015-08-26,81.00000,81.01000,78.05000,80.03000,80.03000,2.60%,824987 +2015-08-27,81.07000,83.70000,79.98000,83.70000,83.70000,4.59%,513111 +2015-08-28,83.09000,84.90000,82.77000,83.42000,83.42000,-0.33%,277890 +2015-08-31,82.70000,83.93000,81.77000,82.88000,82.88000,-0.65%,459963 +2015-09-01,82.28000,82.93000,80.16000,80.62000,80.62000,-2.73%,551120 +2015-09-02,81.21000,81.36000,78.90000,80.69000,80.69000,0.09%,586843 +2015-09-03,80.87000,83.32000,79.55300,80.13000,80.13000,-0.69%,530046 +2015-09-04,79.29000,80.10000,78.37000,79.14000,79.14000,-1.24%,649576 +2015-09-08,80.97000,83.16000,80.28000,82.69000,82.69000,4.49%,449205 +2015-09-09,83.91000,84.98000,80.86000,81.05000,81.05000,-1.98%,370358 +2015-09-10,80.72000,82.27800,80.02000,81.25000,81.25000,0.25%,289617 +2015-09-11,81.00000,81.82000,80.22000,81.61000,81.61000,0.44%,303215 +2015-09-14,81.61000,81.77800,79.59500,80.21000,80.21000,-1.72%,405121 +2015-09-15,80.72000,83.09000,80.00000,83.03000,83.03000,3.52%,314615 +2015-09-16,83.34000,84.85000,82.58000,84.41000,84.41000,1.66%,463773 +2015-09-17,84.36000,88.02000,83.84200,86.90000,86.90000,2.95%,578642 +2015-09-18,85.28000,86.10500,83.01000,84.56000,84.56000,-2.69%,596317 +2015-09-21,85.38000,85.67000,82.99000,83.00000,83.00000,-1.84%,321118 +2015-09-22,81.86000,82.30000,80.57000,81.43000,81.43000,-1.89%,299354 +2015-09-23,81.90000,81.90000,80.34000,80.49000,80.49000,-1.15%,305165 +2015-09-24,79.50000,80.70000,77.92000,80.04000,80.04000,-0.56%,943526 +2015-09-25,81.26000,81.26000,77.43000,78.08000,78.08000,-2.45%,685162 +2015-09-28,77.51000,77.72000,73.92500,74.44000,74.44000,-4.66%,945061 +2015-09-29,74.31000,75.03000,71.95000,72.21000,72.21000,-3.00%,895054 +2015-09-30,72.73000,76.61000,72.73000,76.55000,76.55000,6.01%,603932 +2015-10-01,76.20000,77.12000,75.20000,76.86000,76.86000,0.40%,464993 +2015-10-02,75.73000,78.89000,75.43000,78.73000,78.73000,2.43%,341927 +2015-10-05,79.30000,80.83000,78.81000,79.66000,79.66000,1.18%,460790 +2015-10-06,79.35000,79.88000,77.05000,78.14000,78.14000,-1.91%,514509 +2015-10-07,78.54000,80.10000,77.71000,79.03000,79.03000,1.14%,571131 +2015-10-08,78.80000,78.92000,76.56000,78.09000,78.09000,-1.19%,775598 +2015-10-09,78.34000,79.02000,77.49000,78.33000,78.33000,0.31%,511426 +2015-10-12,78.30000,78.31000,76.87000,77.31000,77.31000,-1.30%,345884 +2015-10-13,76.49000,77.45000,75.48000,75.62000,75.62000,-2.19%,506648 +2015-10-14,75.77000,76.72000,74.53000,74.63000,74.63000,-1.31%,326921 +2015-10-15,74.47000,75.37000,73.72000,74.87000,74.87000,0.32%,533929 +2015-10-16,74.77000,75.83000,73.99000,75.00000,75.00000,0.17%,536446 +2015-10-19,74.88000,75.14000,73.66000,73.75000,73.75000,-1.67%,462538 +2015-10-20,73.60000,74.03000,72.23000,73.05000,73.05000,-0.95%,485803 +2015-10-21,73.68000,73.85100,71.21000,71.87000,71.87000,-1.62%,602690 +2015-10-22,72.11000,73.68000,71.86000,72.65000,72.65000,1.09%,464078 +2015-10-23,73.73000,76.41000,72.68000,76.04000,76.04000,4.67%,587095 +2015-10-26,75.70000,76.80000,75.70000,76.24000,76.24000,0.26%,420082 +2015-10-27,76.16000,76.49000,74.53600,75.37000,75.37000,-1.14%,394327 +2015-10-28,75.47000,78.95000,75.37500,78.64000,78.64000,4.34%,463646 +2015-10-29,78.28000,78.62000,76.60000,77.84000,77.84000,-1.02%,364070 +2015-10-30,77.98000,78.11000,76.28000,76.90000,76.90000,-1.21%,313980 +2015-11-02,76.99000,78.77000,76.99000,78.62000,78.62000,2.24%,497291 +2015-11-03,78.25000,79.38000,77.65000,78.62000,78.62000,,253325 +2015-11-04,78.75000,80.43000,78.20000,79.68000,79.68000,1.35%,521054 +2015-11-05,79.93000,80.94900,78.99000,79.59000,79.59000,-0.11%,381718 +2015-11-06,79.53000,81.91000,79.03000,81.45000,81.45000,2.34%,584254 +2015-11-09,81.11000,83.02000,79.21000,82.99000,82.99000,1.89%,845041 +2015-11-10,80.69000,82.90000,75.02000,75.78000,75.78000,-8.69%,1518616 +2015-11-11,77.81000,78.47000,74.49000,75.30000,75.30000,-0.63%,493123 +2015-11-12,75.57000,75.96000,70.92000,71.04000,71.04000,-5.66%,676179 +2015-11-13,71.17000,71.27000,67.40000,67.71000,67.71000,-4.69%,919287 +2015-11-16,68.60000,72.72000,68.57500,72.20000,72.20000,6.63%,1308606 +2015-11-17,71.71000,74.03000,71.71000,73.53000,73.53000,1.84%,596933 +2015-11-18,73.97000,75.42000,73.10000,75.19000,75.19000,2.26%,334178 +2015-11-19,74.90000,75.71000,73.91000,75.52000,75.52000,0.44%,1155933 +2015-11-20,75.86000,76.73800,74.75000,74.89000,74.89000,-0.83%,303485 +2015-11-23,74.51000,75.71000,74.12000,75.42000,75.42000,0.71%,320284 +2015-11-24,75.07000,78.20000,74.00000,77.84000,77.84000,3.21%,431769 +2015-11-25,77.65000,78.89000,77.17000,78.57000,78.57000,0.94%,292095 +2015-11-27,78.55000,78.55000,77.14000,77.72000,77.72000,-1.08%,175694 +2015-11-30,77.68000,80.40000,77.68000,80.20000,80.20000,3.19%,436454 +2015-12-01,80.31000,81.00000,79.36000,79.89000,79.89000,-0.39%,329579 +2015-12-02,79.90000,79.90000,77.87000,78.06000,78.06000,-2.29%,370522 +2015-12-03,78.26000,78.80000,76.69000,77.22000,77.22000,-1.08%,392517 +2015-12-04,77.37000,78.23000,76.90000,77.63000,77.63000,0.53%,482680 +2015-12-07,77.35000,78.14000,75.61000,76.15000,76.15000,-1.91%,648327 +2015-12-08,75.21000,76.20000,74.95000,75.51000,75.51000,-0.84%,526409 +2015-12-09,75.17000,77.77000,74.34000,74.64000,74.64000,-1.15%,569507 +2015-12-10,74.64000,76.57000,74.64000,75.89000,75.89000,1.67%,560430 +2015-12-11,74.85000,74.86000,72.40500,72.53000,72.53000,-4.43%,864565 +2015-12-14,72.82000,74.12000,68.27000,68.77000,68.77000,-5.18%,1883730 +2015-12-15,69.56000,70.26400,68.39000,70.00000,70.00000,1.79%,854437 +2015-12-16,70.56000,71.39000,69.56000,70.20000,70.20000,0.29%,381888 +2015-12-17,70.29000,70.74000,66.37000,66.45000,66.45000,-5.34%,1157355 +2015-12-18,65.58000,66.15000,63.92000,64.41000,64.41000,-3.07%,1935797 +2015-12-21,65.29000,67.67000,64.41000,67.60000,67.60000,4.95%,1680840 +2015-12-22,67.35000,69.83000,66.62200,69.66000,69.66000,3.05%,1008315 +2015-12-23,70.39000,71.76000,68.90000,71.02000,71.02000,1.95%,592504 +2015-12-24,70.70000,71.48000,70.44000,70.87000,70.87000,-0.21%,132315 +2015-12-28,70.77000,70.88000,69.71500,70.09000,70.09000,-1.10%,460777 +2015-12-29,70.56000,71.17000,69.55000,70.27000,70.27000,0.26%,245847 +2015-12-30,69.84000,70.40000,69.40000,69.45000,69.45000,-1.17%,308720 +2015-12-31,69.29000,70.72000,69.29000,69.65000,69.65000,0.29%,369337 +2016-01-04,67.68000,67.68000,65.62000,66.49000,66.49000,-4.54%,656466 +2016-01-05,66.54000,66.65000,64.62000,64.82000,64.82000,-2.51%,611341 +2016-01-06,63.57000,64.32000,61.55000,62.23000,62.23000,-4.00%,882046 +2016-01-07,60.67000,61.54600,58.11000,59.41000,59.41000,-4.53%,1210978 +2016-01-08,59.80000,59.98000,58.97000,59.25000,59.25000,-0.27%,1035186 +2016-01-11,59.50000,60.32000,57.70000,58.86000,58.86000,-0.66%,1034704 +2016-01-12,59.57000,60.28000,58.35500,59.85000,59.85000,1.68%,561372 +2016-01-13,59.97000,60.76000,56.33000,56.51000,56.51000,-5.58%,614670 +2016-01-14,56.81000,59.05000,55.94000,57.83000,57.83000,2.34%,780531 +2016-01-15,56.01000,56.90000,54.89000,56.55000,56.55000,-2.21%,1876337 +2016-01-19,57.12000,58.68000,55.56700,56.67000,56.67000,0.21%,1211283 +2016-01-20,55.58000,59.83000,55.50000,57.25000,57.25000,1.02%,1720563 +2016-01-21,57.25000,57.73000,55.50000,55.56000,55.56000,-2.95%,784557 +2016-01-22,56.61000,57.64000,55.56000,56.50000,56.50000,1.69%,535993 +2016-01-25,55.89000,56.95000,55.15000,55.38000,55.38000,-1.98%,952994 +2016-01-26,55.50000,58.59000,55.30000,58.52000,58.52000,5.67%,930669 +2016-01-27,58.00000,59.33000,57.12000,57.27000,57.27000,-2.14%,937749 +2016-01-28,58.20000,58.24000,55.33000,55.70000,55.70000,-2.74%,452677 +2016-01-29,56.11000,60.47000,56.11000,60.40000,60.40000,8.44%,678349 +2016-02-01,59.46000,60.46000,58.67400,60.02000,60.02000,-0.63%,725798 +2016-02-02,58.90000,59.54000,57.69000,57.93000,57.93000,-3.48%,875717 +2016-02-03,58.20000,59.74000,56.50000,59.69000,59.69000,3.04%,721691 +2016-02-04,59.40000,62.38000,58.97000,61.01000,61.01000,2.21%,864605 +2016-02-05,60.81000,60.88500,57.07500,57.38000,57.38000,-5.95%,877571 +2016-02-08,56.36000,56.62000,53.75000,54.44000,54.44000,-5.12%,728786 +2016-02-09,53.44000,54.99000,52.14000,54.68000,54.68000,0.44%,662575 +2016-02-10,55.25000,58.75000,54.83000,57.80000,57.80000,5.71%,890252 +2016-02-11,56.35000,58.52000,56.03000,57.64000,57.64000,-0.28%,881221 +2016-02-12,58.88000,59.91000,57.68000,59.31000,59.31000,2.90%,576910 +2016-02-16,60.15000,64.60000,59.59000,64.39000,64.39000,8.57%,852335 +2016-02-17,65.28000,67.22000,64.14000,67.05000,67.05000,4.13%,956263 +2016-02-18,67.12000,67.76000,66.01200,66.76000,66.76000,-0.43%,653154 +2016-02-19,66.27000,67.38000,64.22000,67.27000,67.27000,0.76%,511746 +2016-02-22,68.10000,69.52000,67.10000,68.31000,68.31000,1.55%,582533 +2016-02-23,68.07000,69.33000,67.42000,68.86000,68.86000,0.81%,604016 +2016-02-24,68.10000,70.17000,66.98000,70.04000,70.04000,1.71%,887063 +2016-02-25,69.37000,70.29500,58.62000,59.78000,59.78000,-14.65%,2665531 +2016-02-26,59.66000,60.19300,58.23000,59.53000,59.53000,-0.42%,1158823 +2016-02-29,59.57000,61.97000,59.18000,61.78000,61.78000,3.78%,853365 +2016-03-01,62.26000,63.05000,61.29000,62.89000,62.89000,1.80%,737597 +2016-03-02,63.06000,65.57000,62.35000,65.48000,65.48000,4.12%,546918 +2016-03-03,65.47000,66.81400,65.27000,66.51000,66.51000,1.57%,625424 +2016-03-04,66.53000,67.19000,64.70000,65.41000,65.41000,-1.65%,614016 +2016-03-07,65.08000,67.45000,64.52000,67.44000,67.44000,3.10%,559133 +2016-03-08,66.84000,67.71000,63.41000,63.53000,63.53000,-5.80%,708206 +2016-03-09,63.78000,65.24000,62.77000,65.09000,65.09000,2.46%,419230 +2016-03-10,65.58000,65.86500,62.73000,64.19000,64.19000,-1.38%,492062 +2016-03-11,64.96000,67.11000,64.40000,67.01000,67.01000,4.39%,360598 +2016-03-14,66.80000,67.16000,65.40000,65.83000,65.83000,-1.76%,456613 +2016-03-15,65.17000,65.74000,62.80000,63.42000,63.42000,-3.66%,609220 +2016-03-16,63.13000,65.69000,62.66000,65.58000,65.58000,3.41%,580632 +2016-03-17,65.57000,66.58000,64.55000,66.04000,66.04000,0.70%,724774 +2016-03-18,65.53000,67.92000,65.23000,67.79000,67.79000,2.65%,691065 +2016-03-21,67.49000,68.53000,67.24000,68.52000,68.52000,1.08%,322347 +2016-03-22,68.01000,69.70000,68.01000,69.15000,69.15000,0.92%,416332 +2016-03-23,68.57000,69.14000,67.88000,67.90000,67.90000,-1.81%,605264 +2016-03-24,68.48000,68.50000,67.33000,68.19000,68.19000,0.43%,425537 +2016-03-28,68.35000,68.86000,66.88000,67.51000,67.51000,-1.00%,371183 +2016-03-29,66.57000,68.85000,66.28000,68.59000,68.59000,1.60%,517503 +2016-03-30,69.09000,69.49500,67.58000,67.95000,67.95000,-0.93%,490951 +2016-03-31,67.87000,69.27000,67.84000,69.00000,69.00000,1.55%,556809 +2016-04-01,68.01000,68.30000,66.51000,68.15000,68.15000,-1.23%,454899 +2016-04-04,68.17000,68.40000,66.12000,66.71000,66.71000,-2.11%,446899 +2016-04-05,65.84000,66.01000,65.02000,65.72000,65.72000,-1.48%,338648 +2016-04-06,65.84000,66.84000,64.44000,66.79000,66.79000,1.63%,214226 +2016-04-07,66.14000,66.86000,65.22000,65.98000,65.98000,-1.21%,389256 +2016-04-08,66.69000,67.41000,65.38000,66.03000,66.03000,0.08%,228802 +2016-04-11,66.43000,67.65000,65.84000,65.95000,65.95000,-0.12%,205555 +2016-04-12,66.00000,66.43000,64.47000,65.91000,65.91000,-0.06%,216998 +2016-04-13,66.37000,68.49000,65.80000,68.06000,68.06000,3.26%,673887 +2016-04-14,67.79000,68.02500,64.38000,65.06000,65.06000,-4.41%,898080 +2016-04-15,64.66000,65.02000,63.87000,64.37000,64.37000,-1.06%,442256 +2016-04-18,64.10000,64.68000,63.55000,64.01000,64.01000,-0.56%,728908 +2016-04-19,64.38000,65.50000,63.60000,64.35000,64.35000,0.53%,1148186 +2016-04-20,64.28000,65.00000,64.10000,64.47000,64.47000,0.19%,1340726 +2016-04-21,64.59000,65.25000,64.26000,64.70000,64.70000,0.36%,492205 +2016-04-22,64.46000,65.75000,63.98000,65.26000,65.26000,0.87%,671121 +2016-04-25,65.18000,65.20000,62.91000,63.66000,63.66000,-2.45%,338208 +2016-04-26,64.02000,64.37500,62.50000,64.10000,64.10000,0.69%,995665 +2016-04-27,63.97000,64.25000,63.26000,63.52000,63.52000,-0.90%,568867 +2016-04-28,63.37000,64.24000,62.66000,62.80000,62.80000,-1.13%,575082 +2016-04-29,62.77000,63.02000,62.05000,62.56000,62.56000,-0.38%,549005 +2016-05-02,62.71000,63.37000,61.77000,63.19000,63.19000,1.01%,392409 +2016-05-03,62.59000,63.91000,62.37000,63.57000,63.57000,0.60%,453581 +2016-05-04,62.77000,64.12000,62.72000,63.05000,63.05000,-0.82%,451342 +2016-05-05,63.46000,63.82500,62.55000,63.24000,63.24000,0.30%,402513 +2016-05-06,62.82000,63.75000,62.12000,63.45000,63.45000,0.33%,443257 +2016-05-09,63.18000,63.69000,62.18000,62.58000,62.58000,-1.37%,619055 +2016-05-10,55.01000,56.09000,51.16000,51.46000,51.46000,-17.77%,5280007 +2016-05-11,51.11000,53.74000,50.90000,51.42000,51.42000,-0.08%,2505925 +2016-05-12,51.52000,51.90000,50.83000,51.70000,51.70000,0.54%,1169309 +2016-05-13,51.37000,51.95000,50.38000,50.39000,50.39000,-2.53%,670924 +2016-05-16,50.64000,51.15500,49.59500,49.84000,49.84000,-1.09%,1159387 +2016-05-17,49.92000,50.47000,49.25000,49.61000,49.61000,-0.46%,1040141 +2016-05-18,49.42000,50.45000,49.42000,49.99000,49.99000,0.77%,1003774 +2016-05-19,50.00000,50.35000,48.51000,48.83000,48.83000,-2.32%,742865 +2016-05-20,48.91000,50.48000,48.91000,49.93000,49.93000,2.25%,913834 +2016-05-23,49.84000,51.03000,49.40000,50.50000,50.50000,1.14%,833636 +2016-05-24,50.72000,51.50000,50.50000,50.77000,50.77000,0.53%,589466 +2016-05-25,50.79000,52.10000,50.79000,51.76000,51.76000,1.95%,563002 +2016-05-26,51.78000,52.06000,51.33000,51.85000,51.85000,0.17%,452152 +2016-05-27,51.90000,53.00000,51.71000,52.82000,52.82000,1.87%,611250 +2016-05-31,52.94000,53.29000,52.75000,53.11000,53.11000,0.55%,547422 +2016-06-01,52.93000,53.86000,52.63000,53.61000,53.61000,0.94%,606930 +2016-06-02,53.38000,54.40000,53.10000,54.31000,54.31000,1.31%,429171 +2016-06-03,54.43000,54.99000,53.87000,54.76000,54.76000,0.83%,604404 +2016-06-06,55.03000,56.16000,54.68000,55.88000,55.88000,2.05%,530869 +2016-06-07,56.00000,56.36000,55.22000,56.22000,56.22000,0.61%,496713 +2016-06-08,55.63000,56.21000,55.44000,56.05000,56.05000,-0.30%,611650 +2016-06-09,55.73000,56.44000,55.00000,56.26000,56.26000,0.37%,530377 +2016-06-10,55.53000,56.18000,54.95000,56.02000,56.02000,-0.43%,869433 +2016-06-13,55.70000,56.21000,55.23000,55.40000,55.40000,-1.11%,729400 +2016-06-14,55.31000,55.97500,54.94000,55.25000,55.25000,-0.27%,869820 +2016-06-15,55.36000,56.32000,55.17500,55.92000,55.92000,1.21%,475309 +2016-06-16,55.58000,56.73000,55.24500,56.62000,56.62000,1.25%,658186 +2016-06-17,56.60000,57.75000,56.56000,56.93000,56.93000,0.55%,540868 +2016-06-20,57.66000,58.02000,56.86000,57.56000,57.56000,1.11%,468125 +2016-06-21,57.44000,57.44000,56.61000,57.20000,57.20000,-0.63%,468875 +2016-06-22,57.16000,57.95000,57.03000,57.60000,57.60000,0.70%,407516 +2016-06-23,58.11000,59.14000,56.64700,59.13000,59.13000,2.66%,327215 +2016-06-24,56.74000,57.35000,54.15000,54.55000,54.55000,-7.75%,2037266 +2016-06-27,53.40000,53.62700,49.17000,49.61000,49.61000,-9.06%,2510244 +2016-06-28,49.61000,50.83000,49.38000,50.76000,50.76000,2.32%,1299461 +2016-06-29,50.98000,52.31000,48.84000,49.54000,49.54000,-2.40%,1844123 +2016-06-30,49.89000,50.60000,48.64000,50.10000,50.10000,1.13%,1017292 +2016-07-01,50.01000,50.74000,49.30000,49.82000,49.82000,-0.56%,757911 +2016-07-05,49.50000,49.96000,47.00000,47.61000,47.61000,-4.44%,994659 +2016-07-06,47.48000,47.59000,46.13000,46.93000,46.93000,-1.43%,1240667 +2016-07-07,47.13000,47.74000,46.42000,46.99000,46.99000,0.13%,1104448 +2016-07-08,47.53000,48.04000,47.26000,47.88000,47.88000,1.89%,743683 +2016-07-11,48.32000,48.86000,48.05000,48.23000,48.23000,0.73%,469132 +2016-07-12,48.57000,50.20500,48.57000,49.69000,49.69000,3.03%,688058 +2016-07-13,49.69000,50.72200,48.78000,49.19000,49.19000,-1.01%,451111 +2016-07-14,49.61000,50.35000,49.34000,49.38000,49.38000,0.39%,684797 +2016-07-15,49.40000,50.13000,49.13000,49.99000,49.99000,1.24%,754471 +2016-07-18,50.14000,50.60000,49.73000,50.51000,50.51000,1.04%,449022 +2016-07-19,50.21000,51.15000,49.96000,50.05000,50.05000,-0.91%,436493 +2016-07-20,50.14000,51.32000,50.01000,51.25000,51.25000,2.40%,588325 +2016-07-21,51.10000,51.91000,50.44000,50.63000,50.63000,-1.21%,420715 +2016-07-22,50.51000,51.56000,50.07000,51.21000,51.21000,1.15%,317251 +2016-07-25,51.00000,51.95000,50.93000,51.68000,51.68000,0.92%,487836 +2016-07-26,51.68000,52.92000,51.68000,52.65000,52.65000,1.88%,553997 +2016-07-27,53.00000,53.72000,52.42000,52.97000,52.97000,0.61%,660651 +2016-07-28,52.89000,53.19000,52.58000,53.00000,53.00000,0.06%,326012 +2016-07-29,53.00000,53.33000,52.52500,53.01000,53.01000,0.02%,368710 +2016-08-01,53.21000,53.70000,52.84000,53.54000,53.54000,1.00%,488790 +2016-08-02,53.74000,53.89900,52.32000,52.51000,52.51000,-1.92%,508615 +2016-08-03,52.77000,56.04000,52.77000,55.89000,55.89000,6.44%,997741 +2016-08-04,56.00000,56.72500,55.41000,56.60000,56.60000,1.27%,753241 +2016-08-05,56.76000,57.89000,56.20000,57.43000,57.43000,1.47%,722722 +2016-08-08,57.43000,58.15000,57.12000,57.99000,57.99000,0.98%,778477 +2016-08-09,63.99000,64.68000,60.57000,62.82000,62.82000,8.33%,1631865 +2016-08-10,63.49000,67.27000,62.70000,64.82000,64.82000,3.18%,1824824 +2016-08-11,64.83000,65.20000,63.53000,64.93000,64.93000,0.17%,1021590 +2016-08-12,64.66000,67.00000,64.26900,66.72000,66.72000,2.76%,852445 +2016-08-15,66.73000,68.78000,66.73000,68.71000,68.71000,2.98%,772751 +2016-08-16,68.44000,70.25000,67.94000,70.19000,70.19000,2.15%,762776 +2016-08-17,70.30000,71.03000,66.58000,66.89000,66.89000,-4.70%,950164 +2016-08-18,66.89000,67.47000,66.29500,66.85000,66.85000,-0.06%,655228 +2016-08-19,66.47000,68.95000,66.47000,68.89000,68.89000,3.05%,642118 +2016-08-22,68.69000,68.77100,67.81000,68.55000,68.55000,-0.49%,417199 +2016-08-23,69.15000,69.64000,68.35500,69.39000,69.39000,1.23%,290144 +2016-08-24,69.13000,69.52000,68.76000,68.92000,68.92000,-0.68%,354874 +2016-08-25,68.52000,70.12000,68.23100,69.96000,69.96000,1.51%,475894 +2016-08-26,69.80000,70.72000,69.55000,70.45000,70.45000,0.70%,420814 +2016-08-29,70.45000,71.61000,70.05400,71.19000,71.19000,1.05%,247309 +2016-08-30,70.72000,71.42000,70.24000,70.87000,70.87000,-0.45%,389089 +2016-08-31,70.48000,70.52000,69.49000,69.96000,69.96000,-1.28%,465118 +2016-09-01,69.71000,70.66000,68.44000,69.29000,69.29000,-0.96%,695005 +2016-09-02,69.62000,69.93000,68.89000,69.63000,69.63000,0.49%,676014 +2016-09-06,69.56000,70.23000,68.99000,69.23000,69.23000,-0.57%,378344 +2016-09-07,68.71000,69.54800,68.35000,68.95000,68.95000,-0.40%,564887 +2016-09-08,68.98000,69.04000,67.98000,68.19000,68.19000,-1.10%,455729 +2016-09-09,67.95000,68.35000,65.83000,66.12000,66.12000,-3.04%,503273 +2016-09-12,65.46000,67.27000,65.46000,66.88000,66.88000,1.15%,596282 +2016-09-13,66.56000,67.03000,65.82000,66.18000,66.18000,-1.05%,368021 +2016-09-14,66.30000,66.36000,64.87000,65.12000,65.12000,-1.60%,432170 +2016-09-15,65.13000,67.43000,64.62000,67.14000,67.14000,3.10%,324973 +2016-09-16,66.72000,67.39000,66.40000,67.26000,67.26000,0.18%,412544 +2016-09-19,67.35000,69.51000,66.72000,68.77000,68.77000,2.25%,482097 +2016-09-20,69.14000,69.14000,68.11000,68.56000,68.56000,-0.31%,295108 +2016-09-21,68.70000,70.57000,68.70000,70.44000,70.44000,2.74%,317713 +2016-09-22,71.00000,71.42000,70.41000,71.06000,71.06000,0.88%,335444 +2016-09-23,70.60000,71.09000,68.89000,69.00000,69.00000,-2.90%,239652 +2016-09-26,68.84000,69.23000,68.27000,68.57000,68.57000,-0.62%,259516 +2016-09-27,68.43000,69.54500,68.36000,68.95000,68.95000,0.55%,190561 +2016-09-28,69.28000,70.30000,69.19500,69.84000,69.84000,1.29%,317990 +2016-09-29,69.62000,69.89000,68.67000,69.04000,69.04000,-1.15%,233874 +2016-09-30,69.18000,69.83500,68.77500,69.61000,69.61000,0.83%,394856 +2016-10-03,69.14000,70.53000,69.06500,69.92000,69.92000,0.45%,334268 +2016-10-04,69.93000,70.61000,69.34000,69.41000,69.41000,-0.73%,257645 +2016-10-05,69.98000,70.95000,68.61000,70.00000,70.00000,0.85%,398343 +2016-10-06,69.97000,70.06000,68.88000,69.06000,69.06000,-1.34%,395376 +2016-10-07,68.90000,69.14000,67.87000,68.72000,68.72000,-0.49%,287344 +2016-10-10,69.29000,69.93000,68.64000,68.68000,68.68000,-0.06%,215458 +2016-10-11,68.57000,68.58000,65.86000,66.81000,66.81000,-2.72%,682853 +2016-10-12,66.73000,67.13000,66.18000,66.57000,66.57000,-0.36%,436919 +2016-10-13,65.89000,65.89000,63.85000,64.88000,64.88000,-2.54%,491148 +2016-10-14,65.57000,66.82000,64.41000,65.01000,65.01000,0.20%,289382 +2016-10-17,65.13000,65.50000,64.80000,65.28000,65.28000,0.42%,188499 +2016-10-18,66.15000,66.15000,64.90000,65.36000,65.36000,0.12%,195255 +2016-10-19,65.42000,66.04000,64.94000,65.46000,65.46000,0.15%,204850 +2016-10-20,65.12000,66.03000,65.12000,65.27000,65.27000,-0.29%,297472 +2016-10-21,65.07000,65.31000,64.48000,64.70000,64.70000,-0.87%,261553 +2016-10-24,64.91000,65.95500,64.91000,65.43000,65.43000,1.13%,218723 +2016-10-25,65.45000,65.74000,64.86000,65.07000,65.07000,-0.55%,237561 +2016-10-26,64.67000,67.38000,64.67000,67.15000,67.15000,3.20%,349805 +2016-10-27,67.46000,67.46000,66.17000,66.33000,66.33000,-1.22%,198593 +2016-10-28,66.50000,67.38000,65.88000,66.27000,66.27000,-0.09%,230942 +2016-10-31,66.03000,66.99000,65.68000,65.84000,65.84000,-0.65%,403883 +2016-11-01,65.70000,66.63000,65.03000,66.58000,66.58000,1.12%,486985 +2016-11-02,66.24000,66.48000,64.47000,65.45000,65.45000,-1.70%,595963 +2016-11-03,65.46000,66.06000,63.87000,64.08000,64.08000,-2.09%,453379 +2016-11-04,64.29000,64.44500,62.91000,62.97000,62.97000,-1.73%,497382 +2016-11-07,64.04000,65.29000,63.79500,64.69000,64.69000,2.73%,533017 +2016-11-08,64.71000,65.27000,63.81000,64.81000,64.81000,0.19%,394491 +2016-11-09,63.97000,67.64000,63.54000,67.15000,67.15000,3.61%,370215 +2016-11-10,67.84000,69.68000,67.55000,68.18000,68.18000,1.53%,952858 +2016-11-11,67.96000,68.20000,66.46000,66.88000,66.88000,-1.91%,787689 +2016-11-14,67.18000,67.18000,65.69000,66.81000,66.81000,-0.10%,686564 +2016-11-15,67.92000,76.61000,67.28000,75.46000,75.46000,12.95%,3211556 +2016-11-16,75.40000,75.88000,72.22000,72.95000,72.95000,-3.33%,1273479 +2016-11-17,72.97000,74.19000,71.55000,73.94000,73.94000,1.36%,718236 +2016-11-18,73.51000,75.80000,72.72900,75.01000,75.01000,1.45%,509615 +2016-11-21,75.49000,76.10500,74.92000,75.43000,75.43000,0.56%,440592 +2016-11-22,76.04000,77.21000,75.65000,77.11000,77.11000,2.23%,378733 +2016-11-23,77.03000,79.12000,77.00000,79.10000,79.10000,2.58%,699640 +2016-11-25,79.10000,79.18000,75.93800,79.10000,79.10000,,183913 +2016-11-28,78.59000,78.96000,77.27500,78.12000,78.12000,-1.24%,458245 +2016-11-29,77.80000,79.26000,77.52000,78.81000,78.81000,0.88%,455994 +2016-11-30,79.32000,79.84000,78.42000,79.05000,79.05000,0.30%,424925 +2016-12-01,79.82000,79.82000,76.64000,76.84000,76.84000,-2.80%,640901 +2016-12-02,76.83000,78.71000,75.70000,78.35000,78.35000,1.97%,366117 +2016-12-05,78.84000,81.21000,78.46000,80.94000,80.94000,3.31%,532709 +2016-12-06,81.39000,82.18000,79.82000,81.61000,81.61000,0.83%,351497 +2016-12-07,81.50000,83.15000,79.98000,82.92000,82.92000,1.61%,465627 +2016-12-08,83.38000,83.87300,82.51000,83.39000,83.39000,0.57%,299605 +2016-12-09,84.16000,85.38000,82.86000,83.27000,83.27000,-0.14%,310179 +2016-12-12,83.43000,83.99000,82.45700,82.80000,82.80000,-0.56%,369106 +2016-12-13,83.40000,85.01000,82.99500,84.50000,84.50000,2.05%,382317 +2016-12-14,84.13000,85.11000,80.61000,84.53000,84.53000,0.04%,414535 +2016-12-15,84.67000,85.37000,84.21000,85.20000,85.20000,0.79%,335122 +2016-12-16,85.11000,85.61000,84.09000,84.52000,84.52000,-0.80%,630582 +2016-12-19,84.97000,86.55000,82.96500,86.28000,86.28000,2.08%,426449 +2016-12-20,87.38000,87.95000,85.91000,87.49000,87.49000,1.40%,375346 +2016-12-21,87.15000,87.94000,86.59000,86.77000,86.77000,-0.82%,253891 +2016-12-22,87.05000,87.53000,85.88000,86.17000,86.17000,-0.69%,246727 +2016-12-23,86.07000,86.57000,85.72000,86.42000,86.42000,0.29%,106181 +2016-12-27,86.69000,87.67000,85.33000,87.05000,87.05000,0.73%,154339 +2016-12-28,87.19000,88.00000,85.31000,85.61000,85.61000,-1.65%,144068 +2016-12-29,85.41000,86.25000,84.61000,85.94000,85.94000,0.39%,177385 +2016-12-30,86.06000,86.30000,85.33000,85.76000,85.76000,-0.21%,219792 +2017-01-03,86.58000,87.28000,85.60000,86.25000,86.25000,0.57%,388182 +2017-01-04,85.75000,88.03000,85.75000,87.03000,87.03000,0.90%,463546 +2017-01-05,86.53000,87.20000,84.32000,84.75000,84.75000,-2.62%,486564 +2017-01-06,84.99000,86.23000,84.03000,85.96000,85.96000,1.43%,308306 +2017-01-09,85.68000,86.74000,85.24000,85.97000,85.97000,0.01%,263349 +2017-01-10,86.45000,86.45000,85.26000,85.44000,85.44000,-0.62%,420491 +2017-01-11,85.23000,86.85000,84.82000,84.99000,84.99000,-0.53%,346161 +2017-01-12,84.52000,84.80000,81.63000,83.76000,83.76000,-1.45%,456536 +2017-01-13,84.19000,85.07000,83.86000,83.89000,83.89000,0.16%,402393 +2017-01-17,83.51000,84.29000,82.73000,82.98000,82.98000,-1.08%,199514 +2017-01-18,83.07000,84.14000,83.02000,83.97000,83.97000,1.19%,274766 +2017-01-19,83.91000,84.83000,83.42700,83.75000,83.75000,-0.26%,224740 +2017-01-20,84.06000,84.29000,83.10000,83.47000,83.47000,-0.33%,187047 +2017-01-23,83.31000,84.21000,81.73100,84.19000,84.19000,0.86%,337862 +2017-01-24,84.59000,85.78000,83.94000,84.98000,84.98000,0.94%,280229 +2017-01-25,85.55000,85.55000,84.13000,85.07000,85.07000,0.11%,294094 +2017-01-26,84.94000,85.42000,84.48000,84.68000,84.68000,-0.46%,157420 +2017-01-27,84.79000,84.98000,82.46000,84.56000,84.56000,-0.14%,261273 +2017-01-30,83.88000,84.67000,82.50000,84.48000,84.48000,-0.09%,264513 +2017-01-31,84.51000,84.64000,82.43000,83.67000,83.67000,-0.96%,294020 +2017-02-01,84.50000,84.93000,82.52000,82.61000,82.61000,-1.27%,434643 +2017-02-02,82.53000,83.46000,81.02000,82.77000,82.77000,0.19%,406660 +2017-02-03,83.04000,83.68500,82.78000,83.49000,83.49000,0.87%,360309 +2017-02-06,83.18000,84.39000,82.43000,83.07000,83.07000,-0.50%,198115 +2017-02-07,83.41000,83.82000,82.50000,83.58000,83.58000,0.61%,160133 +2017-02-08,83.50000,83.91000,82.49000,83.53000,83.53000,-0.06%,208452 +2017-02-09,83.49000,84.96000,83.05000,84.63000,84.63000,1.32%,202357 +2017-02-10,84.99000,85.31500,84.01000,85.03000,85.03000,0.47%,184733 +2017-02-13,85.16000,85.98000,84.75000,85.32000,85.32000,0.34%,172480 +2017-02-14,85.32000,85.63000,84.84500,85.37000,85.37000,0.06%,200808 +2017-02-15,84.45000,85.83000,84.45000,85.81000,85.81000,0.52%,213959 +2017-02-16,85.73000,85.95000,84.94000,85.23000,85.23000,-0.68%,369713 +2017-02-17,84.74000,85.99000,84.36000,85.99000,85.99000,0.89%,236396 +2017-02-21,86.21000,86.76500,85.57000,86.68000,86.68000,0.80%,360494 +2017-02-22,86.48000,86.77000,84.90000,85.73000,85.73000,-1.10%,358164 +2017-02-23,90.00000,93.61000,88.51000,89.90000,89.90000,4.86%,918900 +2017-02-24,89.99000,93.04000,89.35000,92.94000,92.94000,3.38%,1079884 +2017-02-27,93.00000,93.10000,91.73000,92.39000,92.39000,-0.59%,648039 +2017-02-28,92.01000,92.44000,90.70000,90.71000,90.71000,-1.82%,424525 +2017-03-01,91.38000,91.92000,90.27000,90.71000,90.71000,,602582 +2017-03-02,90.59000,90.59000,88.23000,88.98000,88.98000,-1.91%,390670 +2017-03-03,89.01000,90.02000,88.61000,89.35000,89.35000,0.42%,250271 +2017-03-06,89.19000,89.19000,88.14000,88.45000,88.45000,-1.01%,248562 +2017-03-07,88.27000,89.22000,87.98000,88.02000,88.02000,-0.49%,315428 +2017-03-08,88.00000,88.86000,86.46000,88.31000,88.31000,0.33%,335427 +2017-03-09,87.96000,89.11000,87.78000,88.58000,88.58000,0.31%,218837 +2017-03-10,88.89000,89.45000,88.39000,89.28000,89.28000,0.79%,223768 +2017-03-13,89.60000,89.96000,88.58000,89.27000,89.27000,-0.01%,154542 +2017-03-14,88.89000,89.41000,87.99000,88.93000,88.93000,-0.38%,200763 +2017-03-15,89.55000,91.43000,87.91000,90.89000,90.89000,2.20%,440820 +2017-03-16,90.46000,92.07000,90.02000,91.31000,91.31000,0.46%,327931 +2017-03-17,91.64000,92.00000,90.23000,90.75000,90.75000,-0.61%,435487 +2017-03-20,90.76000,91.23000,89.92000,90.07000,90.07000,-0.75%,180472 +2017-03-21,90.37000,90.97000,85.88000,86.15000,86.15000,-4.35%,366079 +2017-03-22,85.97000,87.05000,85.00000,86.86000,86.86000,0.82%,285511 +2017-03-23,86.66000,87.86000,86.30000,86.88000,86.88000,0.02%,195126 +2017-03-24,87.22000,87.79000,86.07000,86.73000,86.73000,-0.17%,172219 +2017-03-27,85.92000,87.06000,84.32000,86.50000,86.50000,-0.27%,217876 +2017-03-28,86.92000,88.86000,86.31000,88.58000,88.58000,2.40%,284865 +2017-03-29,88.63000,88.98000,87.57300,88.83000,88.83000,0.28%,257690 +2017-03-30,88.80000,90.47000,88.80000,89.56000,89.56000,0.82%,312157 +2017-03-31,89.69000,91.53000,89.11000,91.25000,91.25000,1.89%,313785 +2017-04-03,91.16000,92.11000,90.83000,91.43000,91.43000,0.20%,429407 +2017-04-04,91.25000,92.40000,90.93000,91.68000,91.68000,0.27%,350841 +2017-04-05,92.07000,92.79000,90.30500,90.61000,90.61000,-1.17%,562740 +2017-04-06,90.50000,93.27000,90.17100,92.73000,92.73000,2.34%,222882 +2017-04-07,92.16000,92.96000,91.85000,92.13000,92.13000,-0.65%,318484 +2017-04-10,92.09000,93.29000,91.59000,92.13000,92.13000,,156968 +2017-04-11,91.79000,92.18000,90.72000,91.93000,91.93000,-0.22%,211850 +2017-04-12,91.76000,92.61000,88.65000,88.71000,88.71000,-3.50%,314079 +2017-04-13,88.56000,89.13000,86.82000,87.33000,87.33000,-1.56%,323622 +2017-04-17,88.00000,88.95000,87.27000,88.88000,88.88000,1.77%,236183 +2017-04-18,88.82000,90.00000,88.41000,89.89000,89.89000,1.14%,197806 +2017-04-19,90.14000,90.54000,89.77000,90.41000,90.41000,0.58%,232660 +2017-04-20,90.76000,91.36500,90.56000,90.82000,90.82000,0.45%,271451 +2017-04-21,90.84000,91.14000,89.74500,90.97000,90.97000,0.17%,215296 +2017-04-24,91.91000,93.22000,91.12000,93.02000,93.02000,2.25%,304626 +2017-04-25,93.30000,96.00000,93.30000,95.04000,95.04000,2.17%,357890 +2017-04-26,95.38000,96.54000,93.65000,93.84000,93.84000,-1.26%,245225 +2017-04-27,94.26000,95.27000,93.38000,94.16000,94.16000,0.34%,290833 +2017-04-28,94.13000,94.53500,93.11000,94.27000,94.27000,0.12%,294949 +2017-05-01,94.57000,96.26000,93.86000,94.85000,94.85000,0.62%,232613 +2017-05-02,95.34000,95.43000,92.82000,93.86000,93.86000,-1.04%,284529 +2017-05-03,93.22000,94.03000,92.66100,93.94000,93.94000,0.09%,202379 +2017-05-04,94.17000,94.36000,92.78000,94.29000,94.29000,0.37%,199090 +2017-05-05,94.61000,96.65000,94.34000,96.56000,96.56000,2.41%,315044 +2017-05-08,96.70000,96.94000,94.63000,96.69000,96.69000,0.13%,414527 +2017-05-09,99.00000,99.00000,96.52000,98.45000,98.45000,1.82%,957767 +2017-05-10,97.46000,100.19000,97.15000,98.87000,98.87000,0.43%,555534 +2017-05-11,98.28000,99.42500,97.20000,99.10000,99.10000,0.23%,314411 +2017-05-12,98.94000,99.73000,98.35000,99.64000,99.64000,0.54%,228819 +2017-05-15,99.73000,100.99000,99.68000,100.69000,100.69000,1.05%,330690 +2017-05-16,101.00000,101.00000,99.76500,100.50000,100.50000,-0.19%,290578 +2017-05-17,99.28000,99.35500,96.76500,98.11000,98.11000,-2.38%,432002 +2017-05-18,97.57000,99.00000,96.52000,98.11000,98.11000,,249936 +2017-05-19,98.78000,99.27500,98.13000,98.48000,98.48000,0.38%,266685 +2017-05-22,99.07000,103.78000,98.95000,103.68000,103.68000,5.28%,625385 +2017-05-23,104.28000,104.28000,101.65000,102.28000,102.28000,-1.35%,305481 +2017-05-24,102.05000,104.47000,101.99500,104.41000,104.41000,2.08%,340703 +2017-05-25,105.00000,107.27000,104.51000,106.30000,106.30000,1.81%,405548 +2017-05-26,106.05000,106.50000,105.00000,105.92000,105.92000,-0.36%,237714 +2017-05-30,105.55000,107.15000,105.01000,106.73000,106.73000,0.76%,274180 +2017-05-31,105.05000,105.94500,102.10000,104.34000,104.34000,-2.24%,558643 +2017-06-01,105.07000,108.27000,104.47900,108.14000,108.14000,3.64%,402043 +2017-06-02,108.33000,108.76000,107.38000,107.75000,107.75000,-0.36%,345951 +2017-06-05,108.04000,108.36000,105.81000,105.90000,105.90000,-1.72%,272974 +2017-06-06,105.03000,106.18000,105.03000,105.24000,105.24000,-0.62%,307356 +2017-06-07,105.79000,106.84000,104.92000,106.57000,106.57000,1.26%,392028 +2017-06-08,106.60000,108.20000,106.03200,108.03000,108.03000,1.37%,438234 +2017-06-09,108.11000,109.30000,104.45000,106.09000,106.09000,-1.80%,525799 +2017-06-12,105.43000,105.59000,101.75200,104.14000,104.14000,-1.84%,427562 +2017-06-13,105.20000,105.45000,104.03000,104.78000,104.78000,0.61%,296857 +2017-06-14,105.53000,105.53000,102.18000,103.00000,103.00000,-1.70%,330100 +2017-06-15,101.70000,104.44000,101.01000,104.40000,104.40000,1.36%,282004 +2017-06-16,103.91000,105.53000,102.89000,104.30000,104.30000,-0.10%,657863 +2017-06-19,105.16000,106.48000,104.79000,106.00000,106.00000,1.63%,505735 +2017-06-20,105.85000,106.54000,105.30000,105.83000,105.83000,-0.16%,323266 +2017-06-21,106.20000,106.40000,104.68000,105.15000,105.15000,-0.64%,266829 +2017-06-22,104.94000,105.94000,103.69000,105.08000,105.08000,-0.07%,320651 +2017-06-23,105.45000,106.50000,104.38500,105.25000,105.25000,0.16%,466522 +2017-06-26,105.58000,106.62000,103.68000,104.19000,104.19000,-1.01%,221771 +2017-06-27,104.25000,105.45000,101.31000,101.43000,101.43000,-2.65%,226517 +2017-06-28,101.76000,102.67000,100.72500,102.00000,102.00000,0.56%,350949 +2017-06-29,102.05000,102.39000,99.08000,100.23000,100.23000,-1.74%,645690 +2017-06-30,100.64000,101.66400,99.74000,100.52000,100.52000,0.29%,453112 +2017-07-03,100.91000,101.18900,99.00500,99.69000,99.69000,-0.83%,169393 +2017-07-05,99.73000,100.48000,98.61000,99.86000,99.86000,0.17%,348269 +2017-07-06,99.33000,99.79000,97.82600,98.66000,98.66000,-1.20%,340727 +2017-07-07,99.19000,100.60000,97.85100,99.85000,99.85000,1.21%,321504 +2017-07-10,99.66000,100.27000,99.06500,100.03000,100.03000,0.18%,321476 +2017-07-11,100.00000,101.84000,99.53000,100.67000,100.67000,0.64%,437392 +2017-07-12,101.58000,102.21500,100.48000,100.52000,100.52000,-0.15%,260164 +2017-07-13,100.51000,101.01000,99.94000,100.18000,100.18000,-0.34%,260366 +2017-07-14,100.43000,102.26000,100.35000,102.10000,102.10000,1.92%,246310 +2017-07-17,102.35000,102.79000,100.62000,100.72000,100.72000,-1.35%,173696 +2017-07-18,100.85000,101.20000,99.77000,100.52000,100.52000,-0.20%,210505 +2017-07-19,100.53000,101.21000,99.95000,100.62000,100.62000,0.10%,294423 +2017-07-20,100.71000,100.78000,99.71000,100.00000,100.00000,-0.62%,272293 +2017-07-21,100.18000,100.18000,98.41000,98.83000,98.83000,-1.17%,312445 +2017-07-24,98.85000,100.68000,98.85000,100.32000,100.32000,1.51%,306778 +2017-07-25,100.77000,100.77000,99.61000,100.22000,100.22000,-0.10%,559198 +2017-07-26,100.39000,101.07000,99.86000,100.06000,100.06000,-0.16%,215384 +2017-07-27,100.58000,103.13000,100.54000,102.77000,102.77000,2.71%,377614 +2017-07-28,102.52000,103.69000,101.45000,102.76000,102.76000,-0.01%,383909 +2017-07-31,102.85000,103.12000,101.69000,101.72000,101.72000,-1.01%,264678 +2017-08-01,102.10000,102.25000,101.10000,101.15000,101.15000,-0.56%,262749 +2017-08-02,101.29000,101.29000,97.02000,97.75000,97.75000,-3.36%,423633 +2017-08-03,97.48000,98.02000,95.88000,95.97000,95.97000,-1.82%,299310 +2017-08-04,96.00000,97.48000,95.58000,96.20000,96.20000,0.24%,396597 +2017-08-07,96.28000,97.55000,94.78000,97.25000,97.25000,1.09%,779218 +2017-08-08,99.00000,107.35000,98.50000,106.65000,106.65000,9.67%,1203800 +2017-08-09,107.06000,107.29000,102.88000,103.84000,103.84000,-2.63%,648564 +2017-08-10,103.11000,104.99000,102.04000,102.50000,102.50000,-1.29%,420375 +2017-08-11,102.47000,105.16000,102.24000,103.49000,103.49000,0.97%,364816 +2017-08-14,105.53000,105.53000,103.16000,103.19000,103.19000,-0.29%,376692 +2017-08-15,103.56000,107.15000,101.38000,106.10000,106.10000,2.82%,554827 +2017-08-16,106.15000,108.99000,105.69000,106.44000,106.44000,0.32%,506964 +2017-08-17,106.12000,106.12000,103.03000,103.07000,103.07000,-3.17%,252649 +2017-08-18,102.54000,103.79000,101.92000,102.92000,102.92000,-0.15%,249646 +2017-08-21,102.94000,103.71900,102.15000,102.20000,102.20000,-0.70%,427358 +2017-08-22,102.92000,103.89800,102.31000,103.29000,103.29000,1.07%,191171 +2017-08-23,102.70000,104.04000,102.69000,102.93000,102.93000,-0.35%,168711 +2017-08-24,103.00000,103.60000,102.25000,102.48000,102.48000,-0.44%,252648 +2017-08-25,103.01000,103.49000,102.60000,102.77000,102.77000,0.28%,192897 +2017-08-28,102.80000,103.31000,102.56000,102.82000,102.82000,0.05%,273641 +2017-08-29,102.20000,102.60000,101.17000,101.59000,101.59000,-1.20%,258369 +2017-08-30,101.73000,102.39000,101.37000,101.98000,101.98000,0.38%,239121 +2017-08-31,102.02000,103.37000,101.72000,103.09000,103.09000,1.09%,255739 +2017-09-01,103.39000,104.54000,102.79000,104.18000,104.18000,1.06%,206101 +2017-09-05,104.20000,104.38000,99.87000,100.74000,100.74000,-3.30%,241690 +2017-09-06,100.87000,101.57000,100.03000,100.85000,100.85000,0.11%,295666 +2017-09-07,101.12000,101.12000,100.12000,100.75000,100.75000,-0.10%,201324 +2017-09-08,100.39000,100.72000,99.59000,99.76000,99.76000,-0.98%,155081 +2017-09-11,100.99000,103.50000,100.91000,103.13000,103.13000,3.38%,280088 +2017-09-12,103.69000,104.30500,102.18000,103.45000,103.45000,0.31%,187199 +2017-09-13,102.82000,104.36000,102.40000,104.20000,104.20000,0.72%,391219 +2017-09-14,104.27000,105.52000,103.51000,105.48000,105.48000,1.23%,351487 +2017-09-15,105.50000,105.98000,104.75000,105.82000,105.82000,0.32%,380437 +2017-09-18,106.04000,108.14000,105.90000,108.04000,108.04000,2.10%,507446 +2017-09-19,108.12000,108.98000,107.48000,108.16000,108.16000,0.11%,361311 +2017-09-20,108.39000,108.39000,106.41500,106.86000,106.86000,-1.20%,301919 +2017-09-21,107.04000,108.76000,106.56000,107.68000,107.68000,0.77%,241754 +2017-09-22,107.30000,109.19000,106.77000,108.91000,108.91000,1.14%,177755 +2017-09-25,108.41000,108.45000,106.46000,106.69000,106.69000,-2.04%,244187 +2017-09-26,106.70000,107.75000,105.94000,106.16000,106.16000,-0.50%,350891 +2017-09-27,106.82000,107.44000,105.77000,106.76000,106.76000,0.57%,306492 +2017-09-28,106.72000,109.88900,106.26000,109.04000,109.04000,2.14%,315617 +2017-09-29,108.96000,109.68000,107.11000,108.58000,108.58000,-0.42%,243307 +2017-10-02,108.48000,111.23400,108.41000,109.88000,109.88000,1.20%,391736 +2017-10-03,109.91000,111.11000,109.35500,110.80000,110.80000,0.84%,477277 +2017-10-04,111.00000,112.53000,110.94000,111.40000,111.40000,0.54%,302524 +2017-10-05,111.66000,112.06000,110.81000,111.02000,111.02000,-0.34%,183675 +2017-10-06,110.30000,111.62000,110.01000,110.76000,110.76000,-0.23%,257161 +2017-10-09,110.99000,110.99000,109.79000,109.91000,109.91000,-0.77%,108193 +2017-10-10,110.64000,110.64000,108.98000,110.27000,110.27000,0.33%,145659 +2017-10-11,110.63000,111.36000,110.21000,111.30000,111.30000,0.93%,270576 +2017-10-12,111.29000,111.36000,109.99000,110.09000,110.09000,-1.09%,169477 +2017-10-13,110.66000,110.66000,109.59000,109.79000,109.79000,-0.27%,160632 +2017-10-16,110.15000,110.52000,109.60000,110.16000,110.16000,0.34%,251650 +2017-10-17,109.86000,110.94000,109.12000,110.88000,110.88000,0.65%,125930 +2017-10-18,111.47000,113.12000,111.14500,112.76000,112.76000,1.70%,217435 +2017-10-19,112.07000,112.63000,110.57000,112.13000,112.13000,-0.56%,169502 +2017-10-20,112.56000,112.67000,111.23300,111.38000,111.38000,-0.67%,182283 +2017-10-23,111.18000,111.68000,110.42000,111.46000,111.46000,0.07%,119737 +2017-10-24,111.78000,112.32000,111.34200,111.78000,111.78000,0.29%,173714 +2017-10-25,111.78000,112.48500,110.12000,110.80000,110.80000,-0.88%,201821 +2017-10-26,111.05000,111.77000,110.21000,111.48000,111.48000,0.61%,206436 +2017-10-27,111.49000,111.96500,110.55500,111.61000,111.61000,0.12%,225172 +2017-10-30,111.40000,111.72500,109.79000,110.47000,110.47000,-1.02%,192502 +2017-10-31,114.05000,117.44000,113.81700,115.99000,115.99000,5.00%,497361 +2017-11-01,117.05000,117.05000,113.12000,113.77000,113.77000,-1.91%,255746 +2017-11-02,113.60000,114.65000,111.26100,112.70000,112.70000,-0.94%,204760 +2017-11-03,113.13000,114.40000,112.27000,114.33000,114.33000,1.45%,313470 +2017-11-06,114.24000,116.41000,113.42000,115.79000,115.79000,1.28%,596051 +2017-11-07,110.60000,114.53000,106.37000,109.31000,109.31000,-5.60%,1275540 +2017-11-08,110.19000,111.20000,106.42000,106.61000,106.61000,-2.47%,757932 +2017-11-09,106.30000,106.30000,103.12300,104.43000,104.43000,-2.04%,405314 +2017-11-10,104.44000,104.98000,102.62000,104.42000,104.42000,-0.01%,319781 +2017-11-13,103.67000,105.49000,102.76000,104.94000,104.94000,0.50%,330317 +2017-11-14,104.97000,105.49000,104.16000,104.99000,104.99000,0.05%,338092 +2017-11-15,104.17000,105.07000,103.02000,104.34000,104.34000,-0.62%,231243 +2017-11-16,104.69000,108.03000,104.69000,107.86000,107.86000,3.37%,391287 +2017-11-17,107.30000,109.83000,106.50000,108.76000,108.76000,0.83%,470830 +2017-11-20,109.25000,109.53000,107.90000,108.89000,108.89000,0.12%,318166 +2017-11-21,109.29000,109.97000,108.57000,108.77000,108.77000,-0.11%,283762 +2017-11-22,108.84000,110.40000,108.00000,108.56000,108.56000,-0.19%,223469 +2017-11-24,108.79000,109.99000,108.63000,109.13000,109.13000,0.53%,82805 +2017-11-27,109.32000,109.89000,108.25000,108.73000,108.73000,-0.37%,199431 +2017-11-28,108.78000,109.52000,108.26000,109.34000,109.34000,0.56%,188118 +2017-11-29,111.63000,112.39000,108.58000,109.43000,109.43000,0.08%,319450 +2017-11-30,110.06000,110.77000,109.36000,110.32000,110.32000,0.81%,221923 +2017-12-01,110.33000,110.85000,108.45000,110.36000,110.36000,0.04%,350911 +2017-12-04,111.43000,111.70000,109.41000,109.51000,109.51000,-0.77%,357431 +2017-12-05,109.32000,110.13000,107.14000,107.36000,107.36000,-1.96%,245739 +2017-12-06,106.93000,108.11500,105.25000,105.31000,105.31000,-1.91%,312353 +2017-12-07,105.76000,108.16500,105.72000,107.67000,107.67000,2.24%,340010 +2017-12-08,108.44000,108.98000,107.40000,107.91000,107.91000,0.22%,160764 +2017-12-11,107.95000,108.39000,107.63000,107.71000,107.71000,-0.19%,179440 +2017-12-12,107.75000,108.29000,106.33000,106.43000,106.43000,-1.19%,252590 +2017-12-13,106.70000,107.21000,105.75000,105.99000,105.99000,-0.41%,159061 +2017-12-14,105.87000,107.01000,103.88000,104.14000,104.14000,-1.75%,232088 +2017-12-15,104.41000,105.38000,101.49000,101.83000,101.83000,-2.22%,685605 +2017-12-18,102.62000,104.53000,102.62000,103.65000,103.65000,1.79%,295301 +2017-12-19,103.73000,104.97000,103.73000,103.93000,103.93000,0.27%,223726 +2017-12-20,104.77000,106.66000,104.11000,106.38000,106.38000,2.36%,485592 +2017-12-21,106.60000,106.94000,105.59000,106.53000,106.53000,0.14%,364120 +2017-12-22,106.27000,106.72000,104.28000,105.15000,105.15000,-1.30%,137441 +2017-12-26,104.89000,105.35000,104.26000,104.79000,104.79000,-0.34%,157311 +2017-12-27,104.77000,105.89000,104.77000,104.95000,104.95000,0.15%,105393 +2017-12-28,105.13000,105.19000,103.66000,104.28000,104.28000,-0.64%,118977 +2017-12-29,104.33000,104.94000,103.28000,103.80000,103.80000,-0.46%,158534 +2018-01-02,104.10000,105.14000,102.75000,103.71000,103.71000,-0.09%,309357 +2018-01-03,103.73000,106.25000,103.48000,105.77000,105.77000,1.99%,249901 +2018-01-04,106.17000,108.11000,105.84000,107.86000,107.86000,1.98%,432704 +2018-01-05,108.06000,109.95000,108.01000,109.54000,109.54000,1.56%,301811 +2018-01-08,109.73000,111.40000,109.57000,110.63000,110.63000,1.00%,218521 +2018-01-09,111.34000,114.44000,111.34000,114.02000,114.02000,3.06%,354973 +2018-01-10,113.46000,114.99000,113.18000,114.78000,114.78000,0.67%,363649 +2018-01-11,114.95000,121.29000,114.29000,121.17000,121.17000,5.57%,490582 +2018-01-12,121.00000,123.66000,119.85000,123.15000,123.15000,1.63%,410056 +2018-01-16,123.16000,124.62000,123.03000,123.38000,123.38000,0.19%,371145 +2018-01-17,123.53000,124.38000,123.21000,123.78000,123.78000,0.32%,444391 +2018-01-18,124.21000,124.80000,123.04000,123.23000,123.23000,-0.44%,381770 +2018-01-19,123.62000,124.45000,122.19000,123.75000,123.75000,0.42%,283371 +2018-01-22,123.27000,124.35000,122.05000,124.29000,124.29000,0.44%,184762 +2018-01-23,124.29000,126.28000,122.95000,125.68000,125.68000,1.12%,368348 +2018-01-24,125.69000,126.49000,123.15000,123.35000,123.35000,-1.85%,448743 +2018-01-25,123.85000,124.74000,122.28000,123.50000,123.50000,0.12%,223261 +2018-01-26,123.88000,124.58000,122.79000,123.48000,123.48000,-0.02%,391002 +2018-01-29,123.77000,125.34000,122.10000,124.61000,124.61000,0.92%,233593 +2018-01-30,124.20000,124.69000,122.94000,124.13000,124.13000,-0.39%,181304 +2018-01-31,125.55000,125.95000,122.83000,123.16000,123.16000,-0.78%,214267 +2018-02-01,122.55000,123.25000,120.75000,121.50000,121.50000,-1.35%,259963 +2018-02-02,121.93000,122.78000,120.14000,120.73000,120.73000,-0.63%,286270 +2018-02-05,119.28000,121.84000,117.02000,117.02000,117.02000,-3.07%,293513 +2018-02-06,115.52000,117.46000,113.33000,116.51000,116.51000,-0.44%,275532 +2018-02-07,116.18000,117.13000,115.33000,116.43000,116.43000,-0.07%,225330 +2018-02-08,116.90000,117.93000,113.52000,113.54000,113.54000,-2.48%,231080 +2018-02-09,114.80000,115.66000,110.48000,114.92000,114.92000,1.22%,381889 +2018-02-12,115.36000,116.99000,114.57000,116.01000,116.01000,0.95%,253426 +2018-02-13,115.70000,116.94000,115.38000,116.71000,116.71000,0.60%,193652 +2018-02-14,116.27000,118.93000,116.00000,118.80000,118.80000,1.79%,299445 +2018-02-15,119.66000,120.62000,118.25000,120.54000,120.54000,1.46%,286484 +2018-02-16,120.14000,121.01000,119.65000,120.25000,120.25000,-0.24%,206827 +2018-02-20,119.91000,121.51000,119.35000,120.07000,120.07000,-0.15%,532804 +2018-02-21,120.32000,122.07000,120.09000,120.35000,120.35000,0.23%,613909 +2018-02-22,129.00000,137.56200,127.51000,135.24000,135.24000,12.37%,1418585 +2018-02-23,137.00000,142.65000,136.82000,141.90000,141.90000,4.92%,797511 +2018-02-26,142.24000,144.53000,140.25000,140.99000,140.99000,-0.64%,770541 +2018-02-27,142.19000,143.52000,140.32000,140.37000,140.37000,-0.44%,513564 +2018-02-28,140.40000,141.76000,137.80000,138.14000,138.14000,-1.59%,310067 +2018-03-01,138.66000,141.83000,136.23000,140.68000,140.68000,1.84%,375676 +2018-03-02,139.30000,140.00000,135.16000,135.45000,135.45000,-3.72%,398298 +2018-03-05,135.27000,141.41000,132.65000,141.02000,141.02000,4.11%,546270 +2018-03-06,141.56000,143.41000,141.45000,143.22000,143.22000,1.56%,384844 +2018-03-07,141.86000,145.55000,141.02000,143.98000,143.98000,0.53%,381002 +2018-03-08,144.82000,144.98000,141.27000,141.40000,141.40000,-1.79%,253266 +2018-03-09,141.53000,143.92000,139.95000,141.18000,141.18000,-0.16%,611370 +2018-03-12,142.75000,145.18000,142.75000,144.75000,144.75000,2.53%,363232 +2018-03-13,142.75000,145.18000,142.75000,144.20000,144.20000,-0.38%,803628 +2018-03-14,144.78000,147.89000,144.37000,146.79000,146.79000,1.80%,375007 +2018-03-15,147.32000,147.99000,144.12000,144.40000,144.40000,-1.63%,331736 +2018-03-16,144.28000,145.10000,143.34000,143.34000,143.34000,-0.73%,491994 +2018-03-19,142.80000,142.95000,139.25000,139.89000,139.89000,-2.41%,350069 +2018-03-20,139.90000,142.56000,139.88000,142.34000,142.34000,1.75%,269838 +2018-03-21,142.69000,144.65000,142.65000,143.46000,143.46000,0.79%,286585 +2018-03-22,141.96000,142.60000,138.12000,138.29000,138.29000,-3.60%,393573 +2018-03-23,138.69000,140.67000,136.22000,136.35000,136.35000,-1.40%,307711 +2018-03-26,140.22000,142.26000,138.05000,140.40000,140.40000,2.97%,512799 +2018-03-27,140.63000,140.63000,134.82000,135.46000,135.46000,-3.52%,381524 +2018-03-28,135.02000,137.15000,132.94000,135.95000,135.95000,0.36%,363144 +2018-03-29,137.06000,140.00000,136.64000,139.19000,139.19000,2.38%,224217 +2018-04-02,137.86000,139.98000,135.02000,137.40000,137.40000,-1.29%,430801 +2018-04-03,138.35000,140.94000,134.46000,139.81000,139.81000,1.75%,622710 +2018-04-04,138.19000,140.28000,136.75000,139.48000,139.48000,-0.24%,587032 +2018-04-05,140.08000,140.33000,138.53000,139.18000,139.18000,-0.22%,303373 +2018-04-06,138.50000,139.86000,134.50000,135.44000,135.44000,-2.69%,342093 +2018-04-09,136.34000,138.71000,135.95000,136.15000,136.15000,0.52%,216427 +2018-04-10,138.20000,142.77000,137.92000,141.59000,141.59000,4.00%,340328 +2018-04-11,140.47000,142.04000,138.75000,141.25000,141.25000,-0.24%,222988 +2018-04-12,141.85000,143.40000,141.27000,141.30000,141.30000,0.04%,331865 +2018-04-13,141.70000,142.99000,141.09000,141.24000,141.24000,-0.04%,330739 +2018-04-16,142.50000,142.95000,140.18000,141.79000,141.79000,0.39%,234901 +2018-04-17,143.22000,144.71000,142.44000,144.28000,144.28000,1.76%,316389 +2018-04-18,144.99000,146.70000,142.90000,145.51000,145.51000,0.85%,238988 +2018-04-19,145.22000,145.78000,141.98000,142.50000,142.50000,-2.07%,162588 +2018-04-20,142.05000,143.19000,140.79000,142.15000,142.15000,-0.25%,250200 +2018-04-23,142.97000,143.72000,138.68000,139.56000,139.56000,-1.82%,247178 +2018-04-24,140.14000,142.09000,136.29000,137.75000,137.75000,-1.30%,294178 +2018-04-25,137.86000,138.92000,135.75000,136.88000,136.88000,-0.63%,418422 +2018-04-26,136.91000,137.97000,135.19000,136.36000,136.36000,-0.38%,266865 +2018-04-27,136.80000,138.35000,134.27000,135.13000,135.13000,-0.90%,320492 +2018-04-30,135.12000,136.94000,134.78000,134.83000,134.83000,-0.22%,231397 +2018-05-01,134.35000,137.07000,133.74000,136.78000,136.78000,1.45%,333596 +2018-05-02,135.18000,137.04000,132.91000,133.12000,133.12000,-2.68%,434005 +2018-05-03,132.44000,134.05000,130.79000,133.54000,133.54000,0.32%,396386 +2018-05-04,133.17000,135.89000,132.35000,134.67000,134.67000,0.85%,362897 +2018-05-07,135.38000,137.75000,134.96000,137.48000,137.48000,2.09%,426507 +2018-05-08,145.93000,157.18000,144.99000,153.24000,153.24000,11.46%,1501239 +2018-05-09,155.29000,155.66000,149.14000,149.57000,149.57000,-2.39%,536143 +2018-05-10,149.97000,154.56000,149.65000,153.12000,153.12000,2.37%,375980 +2018-05-11,153.49000,155.70000,152.91000,155.57000,155.57000,1.60%,445625 +2018-05-14,155.28000,156.00000,153.00000,153.65000,153.65000,-1.23%,314589 +2018-05-15,152.14000,154.72000,149.72000,154.45000,154.45000,0.52%,378969 +2018-05-16,153.85000,156.81000,152.11000,156.04000,156.04000,1.03%,334493 +2018-05-17,155.03000,156.25000,152.27000,153.63000,153.63000,-1.54%,308405 +2018-05-18,152.70000,154.59000,152.60000,152.63000,152.63000,-0.65%,176979 +2018-05-21,152.03000,155.15000,152.03000,154.16000,154.16000,1.00%,223574 +2018-05-22,154.58000,155.69000,153.53000,154.19000,154.19000,0.02%,245631 +2018-05-23,154.01000,154.01000,152.28000,152.96000,152.96000,-0.80%,195210 +2018-05-24,153.09000,154.44500,152.02000,153.81000,153.81000,0.56%,312244 +2018-05-25,153.70000,155.22000,153.38000,154.95000,154.95000,0.74%,272746 +2018-05-29,154.02000,156.32000,153.63000,153.99000,153.99000,-0.62%,251105 +2018-05-30,154.38000,156.89500,153.43000,156.13000,156.13000,1.39%,360170 +2018-05-31,156.42000,157.80000,152.57000,153.51000,153.51000,-1.68%,536983 +2018-06-01,154.01000,154.47000,152.20000,152.49000,152.49000,-0.66%,715274 +2018-06-04,152.86000,153.91000,152.57000,153.30000,153.30000,0.53%,519525 +2018-06-05,154.28000,156.90000,154.00000,156.78000,156.78000,2.27%,522258 +2018-06-06,157.17000,159.40000,156.06000,158.98000,158.98000,1.40%,465766 +2018-06-07,159.48000,159.83000,157.89000,158.17000,158.17000,-0.51%,429625 +2018-06-08,158.73000,161.72000,157.84000,160.66000,160.66000,1.57%,662858 +2018-06-11,160.96000,161.38000,158.60000,158.78000,158.78000,-1.17%,263687 +2018-06-12,158.77000,161.13000,158.77000,160.94000,160.94000,1.36%,264166 +2018-06-13,160.22000,160.26000,157.75000,158.02000,158.02000,-1.81%,283626 +2018-06-14,158.92000,159.73000,157.62000,157.73000,157.73000,-0.18%,261031 +2018-06-15,155.47000,157.47000,154.53000,155.96000,155.96000,-1.12%,863175 +2018-06-18,155.86000,157.81000,154.94000,155.04000,155.04000,-0.59%,519306 +2018-06-19,153.00000,154.99000,149.45000,152.56000,152.56000,-1.60%,515155 +2018-06-20,153.14000,155.28000,152.72000,153.03000,153.03000,0.31%,231906 +2018-06-21,153.00000,153.59000,150.20000,150.69000,150.69000,-1.53%,316298 +2018-06-22,151.84000,151.84000,147.75000,147.88000,147.88000,-1.86%,481953 +2018-06-25,147.75000,147.75000,141.03000,142.21000,142.21000,-3.83%,562360 +2018-06-26,143.20000,144.36000,141.36000,143.22000,143.22000,0.71%,568905 +2018-06-27,143.96000,144.78000,141.67000,141.76000,141.76000,-1.02%,384216 +2018-06-28,140.94000,143.84000,140.07000,143.31000,143.31000,1.09%,230055 +2018-06-29,144.11000,145.69000,143.22000,143.25000,143.25000,-0.04%,255381 +2018-07-02,141.89000,148.57000,140.60000,148.28000,148.28000,3.51%,594043 +2018-07-03,148.86000,150.42000,147.24000,148.32000,148.32000,0.03%,324156 +2018-07-05,149.96000,150.66000,147.32000,148.25000,148.25000,-0.05%,448337 +2018-07-06,147.76000,149.14000,147.11000,148.25000,148.25000,,150455 +2018-07-09,149.66000,150.32000,148.61000,149.72000,149.72000,0.99%,286280 +2018-07-10,149.50000,150.63000,149.01000,149.87000,149.87000,0.10%,270215 +2018-07-11,149.12000,149.12000,146.17000,146.67000,146.67000,-2.14%,285518 +2018-07-12,147.94000,149.60000,147.55000,149.36000,149.36000,1.83%,434298 +2018-07-13,149.33000,149.96000,148.50000,149.43000,149.43000,0.05%,584731 +2018-07-16,148.59000,149.33000,145.70000,146.80000,146.80000,-1.76%,267397 +2018-07-17,146.81000,148.41000,145.65000,148.22000,148.22000,0.97%,325762 +2018-07-18,147.85000,150.00000,147.65000,149.09000,149.09000,0.59%,589955 +2018-07-19,148.96000,149.76000,147.69000,148.95000,148.95000,-0.09%,306727 +2018-07-20,148.66000,148.69000,145.70000,145.96000,145.96000,-2.01%,180115 +2018-07-23,145.62000,146.63000,144.07000,146.16000,146.16000,0.14%,353634 +2018-07-24,146.94000,147.48000,143.28000,144.06000,144.06000,-1.44%,213206 +2018-07-25,144.07000,145.85000,143.02000,145.40000,145.40000,0.93%,220434 +2018-07-26,145.21000,146.86000,142.20000,145.91000,145.91000,0.35%,134225 +2018-07-27,146.55000,147.30000,139.40000,140.53000,140.53000,-3.69%,319593 +2018-07-30,140.57000,142.00000,136.50000,136.77000,136.77000,-2.68%,459486 +2018-07-31,136.66000,140.26000,136.16000,137.93000,137.93000,0.85%,366038 +2018-08-01,137.40000,140.44000,137.40000,138.83000,138.83000,0.65%,457351 +2018-08-02,136.63000,142.19000,136.63000,142.04000,142.04000,2.31%,331262 +2018-08-03,142.29000,144.46000,140.28000,142.24000,142.24000,0.14%,267198 +2018-08-06,142.25000,143.95000,141.07000,142.15000,142.15000,-0.06%,585134 +2018-08-07,154.00000,167.24000,152.77000,166.62000,166.62000,17.21%,1703721 +2018-08-08,165.78000,167.61000,156.84000,157.38000,157.38000,-5.55%,886440 +2018-08-09,158.17000,165.04000,157.54000,161.94000,161.94000,2.90%,551470 +2018-08-10,161.19000,164.44000,160.33000,161.26000,161.26000,-0.42%,306240 +2018-08-13,161.93000,164.65000,160.41000,161.94000,161.94000,0.42%,483654 +2018-08-14,163.00000,166.86400,157.01000,164.00000,164.00000,1.27%,524479 +2018-08-15,163.06000,163.47000,160.19000,162.46000,162.46000,-0.94%,413885 +2018-08-16,164.50000,164.50000,161.47000,161.89000,161.89000,-0.35%,319107 +2018-08-17,160.88000,164.39000,160.88000,163.57000,163.57000,1.04%,304933 +2018-08-20,164.70000,166.39000,163.53000,165.72000,165.72000,1.31%,304442 +2018-08-21,165.85000,169.38000,165.11000,168.88000,168.88000,1.91%,341016 +2018-08-22,168.86000,171.23000,167.76000,169.22000,169.22000,0.20%,441232 +2018-08-23,168.64000,170.57000,168.14000,169.01000,169.01000,-0.12%,315828 +2018-08-24,169.83000,171.15000,168.26000,168.91000,168.91000,-0.06%,210383 +2018-08-27,169.41000,171.26000,168.38000,170.07000,170.07000,0.69%,233200 +2018-08-28,170.76000,170.92000,168.37000,169.98000,169.98000,-0.05%,350945 +2018-08-29,170.17000,171.67000,169.66000,170.87000,170.87000,0.52%,288235 +2018-08-30,170.96000,171.68000,169.66000,170.30000,170.30000,-0.33%,317917 +2018-08-31,170.26000,172.04000,169.43000,171.74000,171.74000,0.85%,196677 +2018-09-04,171.31000,172.73000,168.54000,169.96000,169.96000,-1.04%,245977 +2018-09-05,169.62000,169.70000,165.14000,167.17000,167.17000,-1.64%,167081 +2018-09-06,167.64000,168.57000,165.13000,166.98000,166.98000,-0.11%,219945 +2018-09-07,166.73000,168.69000,165.96000,167.83000,167.83000,0.51%,284495 +2018-09-10,167.94000,170.32000,166.85000,170.05000,170.05000,1.32%,327943 +2018-09-11,168.98000,172.89000,168.10000,171.48000,171.48000,0.84%,236972 +2018-09-12,172.10000,175.26000,171.77000,174.69000,174.69000,1.87%,270406 +2018-09-13,175.08000,177.56000,174.29000,176.31000,176.31000,0.93%,255354 +2018-09-14,178.01000,179.47000,175.65000,178.70000,178.70000,1.36%,515820 +2018-09-17,178.03000,179.32000,174.88000,175.65000,175.65000,-1.71%,309052 +2018-09-18,176.35000,178.15000,174.92000,176.26000,176.26000,0.35%,350240 +2018-09-19,176.41000,177.53000,171.48000,172.70000,172.70000,-2.02%,360047 +2018-09-20,173.93000,175.19000,172.21000,174.78000,174.78000,1.20%,342996 +2018-09-21,175.30000,178.14000,174.93000,175.20000,175.20000,0.24%,487673 +2018-09-24,174.25000,175.87000,172.33000,174.15000,174.15000,-0.60%,211538 +2018-09-25,174.66000,176.19000,171.55000,176.08000,176.08000,1.11%,382647 +2018-09-26,177.51000,177.60000,175.14000,175.36000,175.36000,-0.41%,360514 +2018-09-27,176.04000,179.08000,175.36000,178.24000,178.24000,1.64%,439796 +2018-09-28,177.42000,178.88000,176.56000,176.83000,176.83000,-0.79%,320305 +2018-10-01,177.72000,177.80000,172.92000,173.20000,173.20000,-2.05%,318498 +2018-10-02,173.45000,174.28000,167.86000,168.99000,168.99000,-2.43%,337632 +2018-10-03,169.96000,171.13000,167.75000,169.41000,169.41000,0.25%,377695 +2018-10-04,169.07000,169.26000,162.62000,165.20000,165.20000,-2.49%,331503 +2018-10-05,165.47000,167.09000,160.18000,162.23000,162.23000,-1.80%,294492 +2018-10-08,161.25000,164.06000,155.90000,158.50000,158.50000,-2.30%,496218 +2018-10-09,158.43000,161.29000,155.37000,157.38000,157.38000,-0.71%,458437 +2018-10-10,156.34000,157.76000,149.10000,149.58000,149.58000,-4.96%,859331 +2018-10-11,148.87000,153.50000,147.89000,151.00000,151.00000,0.95%,490249 +2018-10-12,154.99000,158.55000,151.76000,157.71000,157.71000,4.44%,943475 +2018-10-15,156.99000,161.92000,155.21000,160.80000,160.80000,1.96%,771087 +2018-10-16,162.07000,168.85000,160.00000,168.37000,168.37000,4.71%,503695 +2018-10-17,168.38000,169.34000,166.11000,169.06000,169.06000,0.41%,326205 +2018-10-18,168.79000,169.87000,166.43000,168.49000,168.49000,-0.34%,421137 +2018-10-19,170.02000,170.72000,163.65000,164.95000,164.95000,-2.10%,398142 +2018-10-22,165.07000,169.63000,164.00000,168.18000,168.18000,1.96%,637769 +2018-10-23,165.29000,167.69000,160.91000,166.70000,166.70000,-0.88%,343257 +2018-10-24,166.64000,168.45000,159.39000,159.74000,159.74000,-4.18%,787706 +2018-10-25,160.78000,163.80000,159.43000,162.90000,162.90000,1.98%,398907 +2018-10-26,159.26000,163.64000,157.21000,160.60000,160.60000,-1.41%,279186 +2018-10-29,163.01000,165.13000,152.81000,155.48000,155.48000,-3.19%,460794 +2018-10-30,157.20000,163.68000,154.60000,163.42000,163.42000,5.11%,403825 +2018-10-31,165.98000,171.42000,165.94000,166.30000,166.30000,1.76%,387171 +2018-11-01,167.62000,169.84000,165.85000,169.00000,169.00000,1.62%,521166 +2018-11-02,169.30000,171.56000,166.77000,168.06000,168.06000,-0.56%,433351 +2018-11-05,168.13000,168.63000,165.71000,168.00000,168.00000,-0.04%,519281 +2018-11-06,179.54000,184.75000,167.34000,178.74000,178.74000,6.39%,1239161 +2018-11-07,182.24000,182.24000,174.02000,180.24000,180.24000,0.84%,678564 +2018-11-08,178.19000,184.71000,177.01000,182.48000,182.48000,1.24%,629167 +2018-11-09,182.00000,183.35000,179.63000,181.50000,181.50000,-0.54%,421109 +2018-11-12,180.61000,181.66000,174.93000,177.43000,177.43000,-2.24%,416183 +2018-11-13,178.68000,180.54000,175.48000,176.87000,176.87000,-0.32%,447586 +2018-11-14,178.00000,179.51000,172.46000,173.26000,173.26000,-2.04%,332276 +2018-11-15,172.01000,180.28000,171.19000,178.91000,178.91000,3.26%,766014 +2018-11-16,179.35000,183.46000,177.59000,180.70000,180.70000,1.00%,682370 +2018-11-19,180.86000,181.02000,168.62000,169.41000,169.41000,-6.25%,427359 +2018-11-20,166.29000,168.00000,160.51000,162.29000,162.29000,-4.20%,555850 +2018-11-21,165.89000,167.77000,162.41000,164.34000,164.34000,1.26%,328761 +2018-11-23,162.46000,167.30000,162.46000,165.00000,165.00000,0.40%,80959 +2018-11-26,167.66000,169.28000,166.33000,169.04000,169.04000,2.45%,200633 +2018-11-27,168.07000,169.59000,166.46000,168.58000,168.58000,-0.27%,281215 +2018-11-28,169.88000,178.57000,169.87000,178.11000,178.11000,5.65%,361155 +2018-11-29,180.24000,180.78000,176.74000,177.92000,177.92000,-0.11%,375313 +2018-11-30,177.88000,180.22000,176.80000,179.80000,179.80000,1.06%,435202 +2018-12-03,183.55000,183.55000,176.47000,181.37000,181.37000,0.87%,579875 +2018-12-04,181.20000,182.65000,170.50000,171.02000,171.02000,-5.71%,606993 +2018-12-06,168.05000,172.75000,165.33000,172.58000,172.58000,0.91%,270384 +2018-12-07,172.23000,177.07000,163.18000,165.34000,165.34000,-4.20%,416206 +2018-12-10,165.34000,169.21000,163.71000,167.87000,167.87000,1.53%,335258 +2018-12-11,171.92000,172.44000,168.70000,169.97000,169.97000,1.25%,370562 +2018-12-12,173.23000,176.19000,172.18000,173.51000,173.51000,2.08%,378885 +2018-12-13,174.76000,175.24000,170.82000,172.79000,172.79000,-0.41%,259708 +2018-12-14,170.61000,173.11000,170.26000,171.89000,171.89000,-0.52%,396878 +2018-12-17,171.67000,171.67000,158.32000,158.97000,158.97000,-7.52%,807294 +2018-12-18,161.29000,166.59000,161.01000,162.93000,162.93000,2.49%,766442 +2018-12-19,163.91000,166.76000,158.40000,159.04000,159.04000,-2.39%,764222 +2018-12-20,158.30000,160.97000,147.56000,150.99000,150.99000,-5.06%,614675 +2018-12-21,151.41000,154.03000,146.04000,146.25000,146.25000,-3.14%,939290 +2018-12-24,143.71000,148.22000,140.95000,142.90000,142.90000,-2.29%,363043 +2018-12-26,145.07000,152.76000,143.53000,152.52000,152.52000,6.73%,327231 +2018-12-27,149.11000,155.36000,148.04000,155.35000,155.35000,1.86%,504509 +2018-12-28,156.98000,159.50000,153.43700,155.97000,155.97000,0.40%,344844 +2018-12-31,157.07000,159.33000,155.98000,159.23000,159.23000,2.09%,409064 +2019-01-02,155.99000,157.46000,152.27000,156.24000,156.24000,-1.88%,347697 +2019-01-03,153.85000,153.85000,146.52000,146.88000,146.88000,-5.99%,514859 +2019-01-04,150.51000,154.49000,149.65000,152.97000,152.97000,4.15%,723269 +2019-01-07,153.52000,156.64000,152.01000,155.29000,155.29000,1.52%,1100037 +2019-01-08,157.35000,159.00000,152.13000,156.33000,156.33000,0.67%,838543 +2019-01-09,157.79000,161.60000,156.79000,160.21000,160.21000,2.48%,541199 +2019-01-10,157.50000,160.69000,157.30000,160.35000,160.35000,0.09%,370357 +2019-01-11,160.15000,164.19000,159.02000,163.20000,163.20000,1.78%,416194 +2019-01-14,162.48000,164.33000,160.61000,163.61000,163.61000,0.25%,431912 +2019-01-15,163.85000,166.96000,163.62000,166.40000,166.40000,1.71%,427503 +2019-01-16,166.65000,169.38000,166.17000,168.73000,168.73000,1.40%,435307 +2019-01-17,167.82000,177.00000,167.82000,175.59000,175.59000,4.07%,657007 +2019-01-18,176.84000,179.81000,175.74000,177.79000,177.79000,1.25%,362722 +2019-01-22,176.56000,177.59000,171.13000,173.01000,173.01000,-2.69%,451416 +2019-01-23,174.14000,176.57000,172.02000,173.15000,173.15000,0.08%,325359 +2019-01-24,173.44000,175.24000,172.97000,174.64000,174.64000,0.86%,390466 +2019-01-25,176.16000,177.73000,175.27000,175.86000,175.86000,0.70%,399299 +2019-01-28,173.54000,175.28000,171.75000,172.24000,172.24000,-2.06%,390905 +2019-01-29,172.21000,174.03000,170.53000,170.71000,170.71000,-0.89%,347362 +2019-01-30,172.72000,173.08000,168.47000,171.36000,171.36000,0.38%,378654 +2019-01-31,171.05000,174.40000,170.00000,173.60000,173.60000,1.31%,388771 +2019-02-01,174.21000,176.64000,173.85000,175.06000,175.06000,0.84%,574163 +2019-02-04,175.26000,176.88000,175.26000,176.55000,176.55000,0.85%,281022 +2019-02-05,177.55000,178.97000,176.32000,178.87000,178.87000,1.31%,379586 +2019-02-06,179.17000,182.32000,179.17000,180.76000,180.76000,1.06%,414331 +2019-02-07,179.29000,179.81000,175.01000,176.79000,176.79000,-2.20%,260794 +2019-02-08,175.38000,178.00000,174.99000,176.40000,176.40000,-0.22%,346039 +2019-02-11,176.39000,179.02000,176.39000,178.38000,178.38000,1.12%,332929 +2019-02-12,180.04000,183.92000,179.90000,182.96000,182.96000,2.57%,365655 +2019-02-13,183.39000,184.72000,182.35000,183.97000,183.97000,0.55%,610290 +2019-02-14,185.88000,203.01000,185.88000,196.47000,196.47000,6.79%,2749507 +2019-02-15,198.65000,200.10000,194.55000,199.75000,199.75000,1.67%,781750 +2019-02-19,200.44000,203.95000,198.47000,199.32000,199.32000,-0.22%,674010 +2019-02-20,198.78000,200.27000,197.52000,199.85000,199.85000,0.27%,380204 +2019-02-21,199.92000,200.37000,197.92000,199.82000,199.82000,-0.02%,332929 +2019-02-22,200.64000,206.65000,199.65200,206.35000,206.35000,3.27%,539149 +2019-02-25,207.32000,207.88000,204.33000,204.64000,204.64000,-0.83%,508146 +2019-02-26,203.51000,204.57000,201.19000,202.98000,202.98000,-0.81%,374528 +2019-02-27,202.66000,203.50000,200.13000,202.48000,202.48000,-0.25%,340522 +2019-02-28,202.20000,202.61000,200.31000,200.51000,200.51000,-0.97%,342995 +2019-03-01,203.16000,204.55000,200.29000,202.21000,202.21000,0.85%,288849 +2019-03-04,202.97000,203.05000,196.01000,201.73000,201.73000,-0.24%,477845 +2019-03-05,202.00000,203.12000,199.62000,201.64000,201.64000,-0.04%,315451 +2019-03-06,202.52000,203.46000,200.28000,201.24000,201.24000,-0.20%,218454 +2019-03-07,201.72000,203.93000,199.23000,201.99000,201.99000,0.37%,308041 +2019-03-08,199.92000,202.37000,199.35000,201.90000,201.90000,-0.04%,374683 +2019-03-11,203.52000,209.63000,203.52000,209.45000,209.45000,3.74%,494228 +2019-03-12,210.55000,211.93000,207.82000,210.72000,210.72000,0.61%,399427 +2019-03-13,211.80000,212.94000,210.70000,211.53000,211.53000,0.38%,569557 +2019-03-14,212.48000,213.17000,211.01000,212.67000,212.67000,0.54%,424230 +2019-03-15,213.24000,216.78000,210.84000,211.40000,211.40000,-0.60%,496537 +2019-03-18,207.49000,214.08000,204.34000,213.21000,213.21000,0.86%,400232 +2019-03-19,214.23000,215.96000,213.24000,213.68000,213.68000,0.22%,363262 +2019-03-20,213.04000,216.19000,211.79000,214.59000,214.59000,0.43%,540596 +2019-03-21,214.25000,219.39000,214.25000,218.30000,218.30000,1.73%,259163 +2019-03-22,218.02000,218.75000,207.00000,207.24000,207.24000,-5.07%,534506 +2019-03-25,207.12000,208.61000,203.30000,204.97000,204.97000,-1.10%,551316 +2019-03-26,207.00000,209.49000,206.38000,208.95000,208.95000,1.94%,476542 +2019-03-27,208.96000,209.81000,203.53000,206.76000,206.76000,-1.05%,403379 +2019-03-28,207.26000,209.45000,205.00000,208.46000,208.46000,0.82%,289909 +2019-03-29,211.09000,211.99000,208.03000,209.53000,209.53000,0.51%,339056 +2019-04-01,211.24000,213.47000,209.50000,211.91000,211.91000,1.14%,245473 +2019-04-02,212.23000,214.70000,209.83000,213.62000,213.62000,0.81%,339282 +2019-04-03,215.33000,218.59000,214.44000,215.04000,215.04000,0.66%,308968 +2019-04-04,215.77000,217.43000,212.76000,214.01000,214.01000,-0.48%,327265 +2019-04-05,214.70000,219.66000,214.68000,218.33000,218.33000,2.02%,410077 +2019-04-08,217.02000,221.83000,213.98000,221.44000,221.44000,1.42%,448990 +2019-04-09,221.44000,223.63000,219.50000,220.12000,220.12000,-0.60%,344135 +2019-04-10,221.04000,226.43000,221.04000,225.61000,225.61000,2.49%,525358 +2019-04-11,225.80000,226.99000,224.37000,226.70000,226.70000,0.48%,341436 +2019-04-12,228.14000,234.00000,228.14000,233.74000,233.74000,3.11%,585501 +2019-04-15,233.22000,234.53000,230.90000,231.28000,231.28000,-1.05%,603288 +2019-04-16,232.55000,234.94800,231.34100,234.21000,234.21000,1.27%,325835 +2019-04-17,235.40000,235.98000,230.01000,232.22000,232.22000,-0.85%,354333 +2019-04-18,231.80000,233.79000,228.71000,232.68000,232.68000,0.20%,312631 +2019-04-22,231.51000,232.91000,229.70000,230.51000,230.51000,-0.93%,351013 +2019-04-23,231.37000,233.54000,229.06000,233.44000,233.44000,1.27%,571221 +2019-04-24,233.30000,237.15000,231.01000,235.44000,235.44000,0.86%,480722 +2019-04-25,235.35000,235.40000,229.43000,231.41000,231.41000,-1.71%,433192 +2019-04-26,231.00000,231.59000,227.84000,229.18000,229.18000,-0.96%,422598 +2019-04-29,228.80000,230.09000,225.84000,226.91000,226.91000,-0.99%,751135 +2019-04-30,225.91000,226.34000,210.03000,211.14000,211.14000,-6.95%,1301590 +2019-05-01,212.26000,214.40000,204.22000,205.12000,205.12000,-2.85%,1096957 +2019-05-02,206.14000,207.97000,202.51000,205.94000,205.94000,0.40%,654075 +2019-05-03,206.54000,208.48000,204.55000,206.46000,206.46000,0.25%,506360 +2019-05-06,201.19000,206.50000,199.34000,206.36000,206.36000,-0.05%,771814 +2019-05-07,203.51000,206.28000,196.93000,200.82000,200.82000,-2.68%,648437 +2019-05-08,200.44000,203.28000,198.70000,200.05000,200.05000,-0.38%,391631 +2019-05-09,197.88000,199.96000,191.64000,195.54000,195.54000,-2.25%,721582 +2019-05-10,194.55000,197.25000,192.62000,195.89000,195.89000,0.18%,668754 +2019-05-13,190.00000,190.83000,180.98000,181.01000,181.01000,-7.60%,1199844 +2019-05-14,182.37000,189.02000,181.25000,186.72000,186.72000,3.15%,992417 +2019-05-15,185.48000,187.31000,184.29000,185.18000,185.18000,-0.82%,479458 +2019-05-16,186.03000,191.84000,185.50000,190.02000,190.02000,2.61%,956675 +2019-05-17,188.00000,188.00000,178.88000,179.12000,179.12000,-5.74%,835675 +2019-05-20,177.64000,177.71000,171.69000,173.27000,173.27000,-3.27%,970787 +2019-05-21,175.38000,178.47000,174.67000,178.09000,178.09000,2.78%,820814 +2019-05-22,173.65000,178.81000,173.65000,174.53000,174.53000,-2.00%,632041 +2019-05-23,171.34000,173.18000,169.29000,171.67000,171.67000,-1.64%,734412 +2019-05-24,172.76000,175.73000,172.52000,175.68000,175.68000,2.34%,925830 +2019-05-28,177.11000,178.73000,174.10000,175.90000,175.90000,0.13%,3765114 +2019-05-29,175.55000,176.55000,168.03000,168.62000,168.62000,-4.14%,816071 +2019-05-30,169.03000,170.58000,167.01000,169.82000,169.82000,0.71%,565446 +2019-05-31,167.31000,172.00000,167.27000,171.44000,171.44000,0.95%,853101 +2019-06-03,171.14000,173.23000,166.15000,167.69000,167.69000,-2.19%,721249 +2019-06-04,170.65000,177.41000,169.71000,177.08000,177.08000,5.60%,716750 +2019-06-05,179.37000,182.36000,178.68000,181.59000,181.59000,2.55%,1107615 +2019-06-06,181.20000,182.70000,179.81000,181.76000,181.76000,0.09%,615422 +2019-06-07,183.16000,188.59000,181.92000,188.37000,188.37000,3.64%,538324 +2019-06-10,189.12000,195.35000,189.12000,194.51000,194.51000,3.26%,668517 +2019-06-11,197.17000,197.27000,190.76000,192.07000,192.07000,-1.25%,618801 +2019-06-12,192.00000,194.18000,190.26000,193.63000,193.63000,0.81%,507701 +2019-06-13,194.58000,194.58000,191.33000,194.00000,194.00000,0.19%,482208 +2019-06-14,192.87000,193.39000,190.15000,190.81000,190.81000,-1.64%,480691 +2019-06-17,190.68000,193.35000,190.15000,192.99000,192.99000,1.14%,335289 +2019-06-18,195.79000,202.22000,195.22000,201.81000,201.81000,4.57%,645787 +2019-06-19,201.88000,204.40000,199.53000,200.53000,200.53000,-0.63%,455462 +2019-06-20,203.79000,203.99000,198.71000,201.12000,201.12000,0.29%,480809 +2019-06-21,199.27000,200.81000,197.76000,200.11000,200.11000,-0.50%,396514 +2019-06-24,200.36000,202.75000,198.60000,200.04000,200.04000,-0.03%,258299 +2019-06-25,200.39000,200.94000,196.06000,197.53000,197.53000,-1.25%,546064 +2019-06-26,199.42000,204.39000,197.69000,203.40000,203.40000,2.97%,570825 +2019-06-27,205.00000,210.90000,203.70000,207.63000,207.63000,2.08%,672859 +2019-06-28,207.67000,210.68000,206.02000,209.49000,209.49000,0.90%,778505 +2019-07-01,214.09000,214.99000,207.60000,208.98000,208.98000,-0.24%,764530 +2019-07-02,208.67000,213.13000,206.56000,211.61000,211.61000,1.26%,414714 +2019-07-03,212.20000,218.11000,211.65000,217.53000,217.53000,2.80%,316822 +2019-07-05,215.15000,218.22000,213.34000,217.04000,217.04000,-0.23%,403189 +2019-07-08,215.60000,215.60000,209.87000,210.44000,210.44000,-3.04%,445853 +2019-07-09,208.23000,212.58000,208.08000,211.72000,211.72000,0.61%,385857 +2019-07-10,212.55000,212.73000,210.55000,211.96000,211.96000,0.11%,299613 +2019-07-11,210.94000,210.94000,186.69000,195.01000,195.01000,-8.00%,2208300 +2019-07-12,196.70000,201.80000,195.11000,200.44000,200.44000,2.78%,762187 +2019-07-15,200.98000,201.96000,196.67000,197.35000,197.35000,-1.54%,446924 +2019-07-16,197.95000,200.44000,196.15000,199.32000,199.32000,1.00%,496036 +2019-07-17,199.11000,200.58000,196.75000,197.86000,197.86000,-0.73%,395385 +2019-07-18,196.97000,198.00000,177.06000,182.69000,182.69000,-7.67%,2201765 +2019-07-19,184.19000,185.58000,180.25000,182.15000,182.15000,-0.30%,717560 +2019-07-22,182.84000,185.00000,181.70000,182.24000,182.24000,0.05%,417420 +2019-07-23,183.77000,186.39000,181.31000,185.05000,185.05000,1.54%,712380 +2019-07-24,184.42000,188.10000,183.02000,187.94000,187.94000,1.56%,478381 +2019-07-25,187.60000,190.17000,185.98000,187.87000,187.87000,-0.04%,499994 +2019-07-26,189.27000,192.62000,189.27000,189.65000,189.65000,0.95%,488866 +2019-07-29,190.25000,191.90000,187.29000,189.42000,189.42000,-0.12%,700250 +2019-07-30,206.45000,220.46000,205.00000,218.20000,218.20000,15.19%,1436267 +2019-07-31,215.56000,219.36000,210.85000,210.89000,210.89000,-3.35%,675955 +2019-08-01,211.71000,216.22000,200.70000,204.26000,204.26000,-3.14%,708150 +2019-08-02,201.93000,203.99000,195.23000,198.93000,198.93000,-2.61%,365216 +2019-08-05,192.11000,200.55000,190.37000,199.67000,199.67000,0.37%,623171 +2019-08-06,201.15000,205.74000,199.95000,205.23000,205.23000,2.78%,467608 +2019-08-07,202.25000,205.55000,199.65000,203.95000,203.95000,-0.62%,448191 +2019-08-08,206.51000,212.36000,206.06000,211.94000,211.94000,3.92%,723815 +2019-08-09,209.80000,210.07000,203.66000,205.61000,205.61000,-2.99%,324242 +2019-08-12,203.13000,205.17000,201.20000,201.87000,201.87000,-1.82%,292746 +2019-08-13,201.11000,209.29000,200.69000,208.26000,208.26000,3.17%,434551 +2019-08-14,203.38000,204.88000,197.03000,200.12000,200.12000,-3.91%,382746 +2019-08-15,200.60000,201.74000,196.10000,197.72000,197.72000,-1.20%,242417 +2019-08-16,200.07000,204.25000,199.81000,203.50000,203.50000,2.92%,357222 +2019-08-19,207.67000,209.00000,205.10000,205.18000,205.18000,0.83%,301730 +2019-08-20,204.71000,204.71000,201.18000,201.44000,201.44000,-1.82%,422791 +2019-08-21,204.66000,206.61000,202.56000,205.79000,205.79000,2.16%,479370 +2019-08-22,205.99000,207.51000,200.73000,204.38000,204.38000,-0.69%,264240 +2019-08-23,201.22000,204.29000,197.59000,198.49000,198.49000,-2.88%,327307 +2019-08-26,202.03000,203.00000,195.90000,198.41000,198.41000,-0.04%,303380 +2019-08-27,202.30000,202.30000,196.51000,198.59000,198.59000,0.09%,463895 +2019-08-28,198.09000,203.24000,196.50000,202.86000,202.86000,2.15%,356636 +2019-08-29,206.46000,209.19000,204.00000,208.49000,208.49000,2.78%,342389 +2019-08-30,209.02000,210.00000,203.39000,205.03000,205.03000,-1.66%,342597 +2019-09-03,201.61000,202.51000,196.50000,198.98000,198.98000,-2.95%,412563 +2019-09-04,202.27000,204.09000,200.20000,200.60000,200.60000,0.81%,274568 +2019-09-05,202.94000,207.15000,202.25000,205.85000,205.85000,2.62%,366957 +2019-09-06,205.17000,207.51000,201.85000,202.73000,202.73000,-1.52%,294393 +2019-09-09,203.45000,205.32000,195.51000,196.81000,196.81000,-2.92%,446689 +2019-09-10,195.96000,196.87000,191.14000,192.64000,192.64000,-2.12%,500216 +2019-09-11,194.05000,199.07000,193.54000,197.42000,197.42000,2.48%,307615 +2019-09-12,198.50000,201.74000,194.94000,197.28000,197.28000,-0.07%,317265 +2019-09-13,197.46000,205.95000,197.46000,205.16000,205.16000,3.99%,609608 +2019-09-16,204.28000,204.63000,198.51000,202.78000,202.78000,-1.16%,418869 +2019-09-17,202.73000,211.10000,201.05000,211.00000,211.00000,4.05%,489260 +2019-09-18,210.39000,212.21000,205.25000,209.20000,209.20000,-0.85%,304993 +2019-09-19,210.50000,213.00000,207.79000,207.95000,207.95000,-0.60%,309625 +2019-09-20,207.84000,209.33000,202.79000,203.68000,203.68000,-2.05%,543385 +2019-09-23,202.76000,207.80000,202.01000,205.40000,205.40000,0.84%,280054 +2019-09-24,205.86000,208.85000,202.22000,203.98000,203.98000,-0.69%,338209 +2019-09-25,203.59000,208.60000,203.02000,207.95000,207.95000,1.95%,330351 +2019-09-26,208.06000,209.29000,205.27000,208.27000,208.27000,0.15%,203524 +2019-09-27,208.94000,210.00000,201.63000,202.18000,202.18000,-2.92%,234364 +2019-09-30,202.63000,207.35000,202.47000,206.37000,206.37000,2.07%,285735 +2019-10-01,207.61000,209.92000,199.25000,199.54000,199.54000,-3.31%,302703 +2019-10-02,198.94000,200.89000,194.75000,199.51000,199.51000,-0.02%,299664 +2019-10-03,198.53000,201.52000,195.38000,200.85000,200.85000,0.67%,175478 +2019-10-04,201.54000,204.68000,200.06000,204.49000,204.49000,1.81%,158117 +2019-10-07,202.53000,205.05000,201.56000,202.73000,202.73000,-0.86%,171782 +2019-10-08,200.77000,202.30000,196.61000,198.09000,198.09000,-2.29%,299363 +2019-10-09,196.45000,196.65000,188.80000,191.63000,191.63000,-3.26%,568815 +2019-10-10,192.61000,193.81000,190.43000,190.86000,190.86000,-0.40%,514335 +2019-10-11,193.54000,198.44000,192.99000,194.60000,194.60000,1.96%,453887 +2019-10-14,194.20000,194.52000,192.67000,193.58000,193.58000,-0.52%,292391 +2019-10-15,194.72000,203.27000,194.00000,202.15000,202.15000,4.43%,546875 +2019-10-16,201.00000,202.53000,197.00000,198.33000,198.33000,-1.89%,361497 +2019-10-17,199.81000,205.87000,198.54000,205.73000,205.73000,3.73%,467258 +2019-10-18,204.74000,205.70000,201.94000,203.06000,203.06000,-1.30%,288439 +2019-10-21,204.92000,208.12000,203.19000,205.78000,205.78000,1.34%,243422 +2019-10-22,206.21000,207.40000,202.75000,203.29000,203.29000,-1.21%,265732 +2019-10-23,202.78000,207.27000,201.24000,206.89000,206.89000,1.77%,360287 +2019-10-24,207.73000,211.83000,205.06000,211.08000,211.08000,2.03%,437248 +2019-10-25,211.76000,219.40000,211.08000,219.08000,219.08000,3.79%,553854 +2019-10-28,220.00000,224.90000,220.00000,222.83000,222.83000,1.71%,844700 +2019-10-29,223.21000,241.76000,222.42000,237.64000,237.64000,6.65%,1182085 +2019-10-30,237.64000,240.57000,236.00000,238.87000,238.87000,0.52%,717047 +2019-10-31,239.92000,240.50000,236.42000,237.87000,237.87000,-0.42%,479697 +2019-11-01,238.00000,241.50000,237.06000,238.00000,238.00000,0.05%,453478 +2019-11-04,240.48000,248.83000,239.19000,248.35000,248.35000,4.35%,834384 +2019-11-05,245.86000,248.65000,238.66000,241.32000,241.32000,-2.83%,604280 +2019-11-06,241.86000,244.59000,238.18000,242.73000,242.73000,0.58%,410008 +2019-11-07,244.10000,245.99000,239.36000,240.46000,240.46000,-0.94%,377489 +2019-11-08,240.28000,242.99000,237.21000,241.86000,241.86000,0.58%,223748 +2019-11-11,240.14000,242.89000,239.42000,242.73000,242.73000,0.36%,424704 +2019-11-12,242.76000,245.66000,241.60000,244.38000,244.38000,0.68%,303857 +2019-11-13,243.99000,245.18000,242.06000,242.54000,242.54000,-0.75%,231419 +2019-11-14,241.75000,241.75000,236.06000,237.45000,237.45000,-2.10%,580244 +2019-11-15,239.61000,240.19000,236.71000,237.73000,237.73000,0.12%,546926 +2019-11-18,237.20000,239.22000,234.05000,234.51000,234.51000,-1.35%,414321 +2019-11-19,237.40000,237.70000,233.34000,235.91000,235.91000,0.60%,388787 +2019-11-20,236.07000,245.39000,236.00000,242.46000,242.46000,2.78%,838549 +2019-11-21,242.09000,244.08000,238.23000,242.62000,242.62000,0.07%,521665 +2019-11-22,243.07000,244.18000,240.22000,243.57000,243.57000,0.39%,474988 +2019-11-25,245.07000,250.78000,243.61000,248.94000,248.94000,2.20%,416891 +2019-11-26,248.78000,249.49000,246.16000,247.70000,247.70000,-0.50%,472556 +2019-11-27,249.25000,255.39000,248.83000,255.21000,255.21000,3.03%,395521 +2019-11-29,255.38000,255.95000,250.80000,250.94000,250.94000,-1.67%,212514 +2019-12-02,251.85000,253.16000,247.00000,250.42000,250.42000,-0.21%,305638 +2019-12-03,245.87000,250.84000,244.00000,250.11000,250.11000,-0.12%,289290 +2019-12-04,251.00000,254.98000,250.80000,253.21000,253.21000,1.24%,368455 +2019-12-05,254.35000,254.52000,250.85000,251.62000,251.62000,-0.63%,355935 +2019-12-06,254.69000,257.60000,253.99000,256.92000,256.92000,2.11%,461389 +2019-12-09,255.48000,257.53000,253.78000,253.79000,253.79000,-1.22%,374631 +2019-12-10,253.49000,257.28000,253.12000,256.81000,256.81000,1.19%,296731 +2019-12-11,257.30000,257.83000,255.73000,256.82000,256.82000,,374892 +2019-12-12,256.05000,259.39000,255.05000,258.28000,258.28000,0.57%,373091 +2019-12-13,257.85000,259.71000,256.29000,257.80000,257.80000,-0.19%,322743 +2019-12-16,254.50000,260.30000,253.87000,255.45000,255.45000,-0.91%,1049820 +2019-12-17,256.50000,256.50000,251.51000,253.44000,253.44000,-0.79%,601774 +2019-12-18,253.43000,257.10000,249.26000,255.43000,255.43000,0.79%,733942 +2019-12-19,254.21000,256.60000,250.01000,253.13000,253.13000,-0.90%,794836 +2019-12-20,253.40000,257.41000,248.90000,252.49000,252.49000,-0.25%,11578682 +2019-12-23,254.08000,260.16000,252.96000,256.73000,256.73000,1.68%,812361 +2019-12-24,257.05000,257.18000,253.92000,254.33000,254.33000,-0.93%,164359 +2019-12-26,255.80000,257.00000,253.00000,254.42000,254.42000,0.04%,255414 +2019-12-27,256.31000,257.94000,253.38000,256.00000,256.00000,0.62%,214078 +2019-12-30,256.00000,256.71000,253.73000,254.11000,254.11000,-0.74%,339067 +2019-12-31,253.90000,256.47000,253.90000,255.44000,255.44000,0.52%,363472 +2020-01-02,259.03000,260.40000,255.17000,259.14000,259.14000,1.45%,387794 +2020-01-03,256.10000,258.65000,254.88000,256.05000,256.05000,-1.19%,305333 +2020-01-06,252.62000,258.01000,252.62000,258.01000,258.01000,0.77%,322598 +2020-01-07,257.50000,258.74000,256.08000,256.47000,256.47000,-0.60%,236286 +2020-01-08,251.28000,253.48000,247.25000,247.64000,247.64000,-3.44%,689617 +2020-01-09,249.16000,250.06000,246.19000,246.50000,246.50000,-0.46%,766210 +2020-01-10,248.08000,248.08000,243.29000,246.27000,246.27000,-0.09%,623585 +2020-01-13,247.24000,248.92000,244.43000,248.58000,248.58000,0.94%,478563 +2020-01-14,248.78000,249.10000,245.92000,248.07000,248.07000,-0.21%,416645 +2020-01-15,247.39000,249.66000,245.52000,247.80000,247.80000,-0.11%,331210 +2020-01-16,249.05000,254.00000,247.04000,253.93000,253.93000,2.47%,433988 +2020-01-17,252.75000,254.27000,250.86000,252.74000,252.74000,-0.47%,399078 +2020-01-21,254.10000,257.71000,251.71000,252.42000,252.42000,-0.13%,561435 +2020-01-22,254.34000,257.47000,253.60000,253.75000,253.75000,0.53%,414448 +2020-01-23,253.90000,256.13000,251.53000,254.36000,254.36000,0.24%,358792 +2020-01-24,256.27000,256.99000,251.57000,252.70000,252.70000,-0.65%,223678 +2020-01-27,247.31000,250.00000,242.57000,243.23000,243.23000,-3.75%,425658 +2020-01-28,245.08000,249.46000,245.08000,247.98000,247.98000,1.95%,340797 +2020-01-29,247.55000,251.69000,247.55000,250.17000,250.17000,0.88%,319467 +2020-01-30,247.70000,249.70000,243.34000,246.32000,246.32000,-1.54%,246863 +2020-01-31,245.50000,246.28000,238.86000,239.02000,239.02000,-2.96%,335894 +2020-02-03,240.85000,246.08000,240.85000,242.55000,242.55000,1.48%,262416 +2020-02-04,247.33000,251.20000,247.33000,247.87000,247.87000,2.19%,251123 +2020-02-05,251.18000,251.18000,246.47000,247.81000,247.81000,-0.02%,244176 +2020-02-06,248.82000,252.85000,248.30000,252.09000,252.09000,1.73%,407547 +2020-02-07,249.97000,249.97000,245.45000,247.26000,247.26000,-1.92%,385713 +2020-02-10,245.11000,248.99000,245.11000,248.55000,248.55000,0.52%,216172 +2020-02-11,249.86000,254.69000,247.28000,247.81000,247.81000,-0.30%,219389 +2020-02-12,249.29000,252.27000,246.41000,251.99000,251.99000,1.69%,378070 +2020-02-13,232.00000,237.75000,226.18000,233.32000,233.32000,-7.41%,1783575 +2020-02-14,238.59000,241.85000,235.10000,238.77000,238.77000,2.34%,921801 +2020-02-18,239.14000,239.66000,232.70000,236.66000,236.66000,-0.88%,521626 +2020-02-19,238.43000,242.54000,236.86000,240.50000,240.50000,1.62%,423380 +2020-02-20,240.61000,243.34000,237.39000,242.72000,242.72000,0.92%,443071 +2020-02-21,241.40000,242.08000,235.12000,238.39000,238.39000,-1.78%,500907 +2020-02-24,229.99000,232.68000,227.40000,227.40000,227.40000,-4.61%,572678 +2020-02-25,230.45000,231.65000,219.57000,220.00000,220.00000,-3.25%,544755 +2020-02-26,222.16000,225.06000,216.90000,217.81000,217.81000,-1.00%,549472 +2020-02-27,212.11000,217.95000,206.49000,213.93000,213.93000,-1.78%,1021289 +2020-02-28,206.71000,211.82000,204.73000,210.97000,210.97000,-1.38%,946160 +2020-03-02,212.67000,221.87000,210.34000,221.71000,221.71000,5.09%,603012 +2020-03-03,220.27000,227.11000,208.34000,209.31000,209.31000,-5.59%,950121 +2020-03-04,211.93000,216.09000,205.52000,216.04000,216.04000,3.22%,559020 +2020-03-05,209.50000,212.73000,200.81000,203.76000,203.76000,-5.68%,564893 +2020-03-06,197.88000,204.19000,195.93000,202.74000,202.74000,-0.50%,647281 +2020-03-09,188.40000,190.94000,183.89000,185.26000,185.26000,-8.62%,770284 +2020-03-10,192.22000,202.50000,189.15000,202.19000,202.19000,9.14%,909918 +2020-03-11,196.30000,199.67000,187.69000,191.30000,191.30000,-5.39%,516915 +2020-03-12,177.23000,178.97000,161.42000,161.51000,161.51000,-15.57%,1028548 +2020-03-13,174.51000,184.10000,163.45000,184.02000,184.02000,13.94%,659397 +2020-03-16,155.00000,172.18000,150.06000,166.08000,166.08000,-9.75%,800298 +2020-03-17,170.20000,182.74000,167.33000,180.66000,180.66000,8.78%,564428 +2020-03-18,167.74000,186.94000,166.34000,185.47000,185.47000,2.66%,803182 +2020-03-19,181.86000,186.22000,169.30000,185.07000,185.07000,-0.22%,1202036 +2020-03-20,186.07000,189.86000,177.08000,179.38000,179.38000,-3.07%,1701578 +2020-03-23,179.85000,181.95000,163.44000,170.72000,170.72000,-4.83%,1176140 +2020-03-24,180.09000,181.80000,167.17000,180.55000,180.55000,5.76%,813418 +2020-03-25,180.03000,195.19000,175.60000,186.23000,186.23000,3.15%,505364 +2020-03-26,187.83000,197.92000,185.96000,197.51000,197.51000,6.06%,505465 +2020-03-27,192.71000,192.71000,180.63000,184.57000,184.57000,-6.55%,390691 +2020-03-30,186.21000,190.36000,180.68000,188.35000,188.35000,2.05%,323920 +2020-03-31,186.79000,189.49000,182.10000,183.60000,183.60000,-2.52%,520980 +2020-04-01,177.56000,179.13000,174.02000,176.46000,176.46000,-3.89%,606045 +2020-04-02,173.87000,179.75000,170.63000,174.24000,174.24000,-1.26%,599818 +2020-04-03,173.02000,179.76000,172.01000,178.08000,178.08000,2.20%,598571 +2020-04-06,184.78000,193.60000,184.51000,191.85000,191.85000,7.73%,306396 +2020-04-07,199.70000,200.38000,191.61000,192.36000,192.36000,0.27%,413610 +2020-04-08,195.74000,198.96000,192.23000,196.65000,196.65000,2.23%,252288 +2020-04-09,198.83000,202.49000,197.17000,201.22000,201.22000,2.32%,529255 +2020-04-13,201.02000,202.60000,195.00000,197.91000,197.91000,-1.64%,331738 +2020-04-14,204.37000,210.28000,200.15000,206.88000,206.88000,4.53%,358835 +2020-04-15,202.34000,202.98000,196.24000,196.81000,196.81000,-4.87%,389083 +2020-04-16,199.71000,202.79000,196.72000,201.60000,201.60000,2.43%,387726 +2020-04-17,204.67000,208.61000,201.42000,202.98000,202.98000,0.68%,382433 +2020-04-20,201.45000,207.40000,201.00000,202.35000,202.35000,-0.31%,381535 +2020-04-21,197.89000,199.46000,192.42000,192.85000,192.85000,-4.69%,379183 +2020-04-22,198.19000,200.42000,194.17000,199.41000,199.41000,3.40%,498841 +2020-04-23,200.36000,207.87000,200.36000,200.97000,200.97000,0.78%,436891 +2020-04-24,202.34000,208.80000,200.68000,208.62000,208.62000,3.81%,418502 +2020-04-27,210.46000,223.66000,209.91000,220.93000,220.93000,5.90%,560398 +2020-04-28,235.55000,238.23000,227.08000,228.48000,228.48000,3.42%,915633 +2020-04-29,232.49000,248.21000,231.51000,244.97000,244.97000,7.22%,640792 +2020-04-30,229.13000,236.77000,225.00000,229.66000,229.66000,-6.25%,578500 +2020-05-01,225.48000,227.00000,222.60000,225.55000,225.55000,-1.79%,349635 +2020-05-04,223.14000,228.77000,220.16000,228.77000,228.77000,1.43%,346885 +2020-05-05,229.73000,235.75000,229.73000,233.15000,233.15000,1.91%,349746 +2020-05-06,232.98000,235.54000,231.30000,232.42000,232.42000,-0.31%,219059 +2020-05-07,235.00000,237.31000,231.66000,233.86000,233.86000,0.62%,276195 +2020-05-08,236.00000,243.33000,235.27000,242.92000,242.92000,3.87%,270549 +2020-05-11,237.13000,239.92000,234.38000,235.26000,235.26000,-3.15%,339249 +2020-05-12,236.86000,238.88000,230.07000,230.20000,230.20000,-2.15%,299052 +2020-05-13,230.92000,231.56000,220.52000,223.08000,223.08000,-3.09%,445778 +2020-05-14,219.49000,222.13000,215.52000,221.77000,221.77000,-0.59%,457007 +2020-05-15,219.35000,220.76000,216.65000,217.80000,217.80000,-1.79%,383086 +2020-05-18,226.50000,237.34000,223.86000,235.80000,235.80000,8.26%,571098 +2020-05-19,236.11000,243.93000,235.78000,240.55000,240.55000,2.01%,489905 +2020-05-20,242.00000,243.17000,239.99000,241.49000,241.49000,0.39%,369871 +2020-05-21,242.09000,246.35000,241.01000,244.15000,244.15000,1.10%,285871 +2020-05-22,243.75000,245.55000,240.46000,243.54000,243.54000,-0.25%,301558 +2020-05-26,250.00000,259.35000,246.69000,255.96000,255.96000,5.10%,558931 +2020-05-27,257.29000,261.24000,254.12000,258.67000,258.67000,1.06%,501867 +2020-05-28,258.24000,263.69000,256.92000,257.42000,257.42000,-0.48%,335017 +2020-05-29,257.86000,261.99000,254.10000,261.32000,261.32000,1.52%,490691 +2020-06-01,259.33000,266.22000,258.02000,264.97000,264.97000,1.40%,294137 +2020-06-02,265.94000,267.08000,261.66000,264.09000,264.09000,-0.33%,266011 +2020-06-03,267.48000,272.00000,265.04000,269.02000,269.02000,1.87%,334385 +2020-06-04,266.97000,267.36000,259.26000,261.17000,261.17000,-2.92%,345104 +2020-06-05,265.17000,278.55000,263.89000,277.55000,277.55000,6.27%,438179 +2020-06-08,273.59000,278.60000,271.99000,277.06000,277.06000,-0.18%,284179 +2020-06-09,273.28000,275.55000,269.97000,270.32000,270.32000,-2.43%,315980 +2020-06-10,270.46000,271.18000,266.83000,267.08000,267.08000,-1.20%,232368 +2020-06-11,259.83000,260.80000,249.62000,250.19000,250.19000,-6.32%,349260 +2020-06-12,258.99000,260.08000,253.06000,258.33000,258.33000,3.25%,305222 +2020-06-15,251.63000,259.48000,249.10000,259.41000,259.41000,0.42%,307122 +2020-06-16,267.09000,269.67000,261.00000,266.46000,266.46000,2.72%,244466 +2020-06-17,266.09000,267.52000,260.25000,260.82000,260.82000,-2.12%,236085 +2020-06-18,260.29000,263.33000,257.81000,262.23000,262.23000,0.54%,188347 +2020-06-19,268.08000,268.08000,253.46000,264.41000,264.41000,0.83%,986989 +2020-06-22,262.44000,265.14000,259.14000,261.79000,261.79000,-0.99%,307127 +2020-06-23,266.15000,266.15000,260.29000,260.77000,260.77000,-0.39%,292892 +2020-06-24,259.84000,260.21000,246.60000,250.50000,250.50000,-3.94%,370074 +2020-06-25,248.99000,253.93000,247.62000,253.64000,253.64000,1.25%,232091 +2020-06-26,253.50000,256.78000,244.60000,246.42000,246.42000,-2.85%,813808 +2020-06-29,246.96000,253.32000,244.32000,252.05000,252.05000,2.28%,237568 +2020-06-30,252.75000,258.06000,251.65000,255.95000,255.95000,1.55%,344478 +2020-07-01,256.47000,256.93000,250.95000,251.23000,251.23000,-1.84%,224250 +2020-07-02,256.49000,259.73000,254.36000,255.04000,255.04000,1.52%,228687 +2020-07-06,260.00000,263.85000,258.02000,261.63000,261.63000,2.58%,286224 +2020-07-07,260.84000,261.90000,253.82000,254.26000,254.26000,-2.82%,280888 +2020-07-08,254.04000,257.23000,253.56000,257.21000,257.21000,1.16%,278783 +2020-07-09,260.90000,264.58000,258.03000,262.01000,262.01000,1.87%,324893 +2020-07-10,264.11000,264.11000,255.32000,260.67000,260.67000,-0.51%,261040 +2020-07-13,264.91000,265.30000,255.07000,255.50000,255.50000,-1.98%,211834 +2020-07-14,257.08000,266.79000,256.69000,266.47000,266.47000,4.29%,313571 +2020-07-15,272.22000,273.23000,264.07000,268.16000,268.16000,0.63%,272461 +2020-07-16,267.47000,269.12000,264.68000,267.66000,267.66000,-0.19%,287202 +2020-07-17,269.10000,274.54000,269.10000,273.10000,273.10000,2.03%,258735 +2020-07-20,274.52000,276.72000,271.09000,276.36000,276.36000,1.19%,245306 +2020-07-21,277.19000,279.99000,272.33000,273.28000,273.28000,-1.11%,238236 +2020-07-22,272.75000,278.79500,272.75000,277.00000,277.00000,1.36%,244471 +2020-07-23,275.51000,277.64000,272.72000,275.71000,275.71000,-0.47%,261027 +2020-07-24,272.00000,273.27000,267.30000,269.98000,269.98000,-2.08%,423067 +2020-07-27,270.96000,275.31500,270.12500,273.34000,273.34000,1.24%,347600 +2020-07-28,287.83000,287.83000,270.53000,271.18000,271.18000,-0.79%,458347 +2020-07-29,274.31000,278.70000,272.61000,273.85000,273.85000,0.98%,404593 +2020-07-30,271.59000,275.71000,269.79000,274.95000,274.95000,0.40%,205745 +2020-07-31,275.75000,281.23000,274.38500,280.75000,280.75000,2.11%,472756 +2020-08-03,283.42000,283.42000,278.41000,280.72000,280.72000,-0.01%,244467 +2020-08-04,280.90000,285.11000,279.56000,284.68000,284.68000,1.41%,307353 +2020-08-05,286.32000,289.10000,284.03000,288.84000,288.84000,1.46%,228570 +2020-08-06,285.18000,288.24300,284.00000,286.73000,286.73000,-0.73%,241508 +2020-08-07,284.73000,285.02000,281.26000,283.04000,283.04000,-1.29%,195110 +2020-08-10,282.84000,283.98000,277.61500,280.41000,280.41000,-0.93%,223234 +2020-08-11,282.02000,284.04000,279.67500,280.57000,280.57000,0.06%,183312 +2020-08-12,281.97000,284.63000,280.32000,284.01000,284.01000,1.23%,239636 +2020-08-13,283.22000,285.95000,282.37000,285.61000,285.61000,0.56%,142834 +2020-08-14,284.78000,286.22000,282.90000,286.03000,286.03000,0.15%,163777 +2020-08-17,288.49000,291.30000,286.00000,286.74000,286.74000,0.25%,212897 +2020-08-18,278.61000,285.29000,278.61000,281.96000,281.96000,-1.67%,317287 +2020-08-19,282.92000,285.25000,281.40000,283.13000,283.13000,0.41%,249117 +2020-08-20,282.56000,282.70000,275.29000,276.55000,276.55000,-2.32%,182702 +2020-08-21,277.41000,277.41000,273.67000,275.33000,275.33000,-0.44%,234951 +2020-08-24,279.37000,284.55400,274.36000,275.39000,275.39000,0.02%,256117 +2020-08-25,276.22000,281.18500,274.45000,277.86000,277.86000,0.90%,328288 +2020-08-26,278.21000,286.17000,278.01000,284.74000,284.74000,2.48%,320502 +2020-08-27,287.23000,287.71000,275.53000,277.26000,277.26000,-2.63%,267423 +2020-08-28,278.30000,280.50000,277.70000,280.16000,280.16000,1.05%,259726 +2020-08-31,281.29000,287.15000,281.05000,286.53000,286.53000,2.27%,340661 +2020-09-01,287.30000,287.47100,283.91000,287.16000,287.16000,0.22%,254945 +2020-09-02,289.16000,295.52500,286.10000,294.36000,294.36000,2.51%,360527 +2020-09-03,291.16000,291.16000,267.24000,269.25000,269.25000,-8.53%,416842 +2020-09-04,268.85000,271.29000,257.31100,260.55000,260.55000,-3.23%,354687 +2020-09-08,254.55000,255.61000,247.70000,249.26000,249.26000,-4.33%,556708 +2020-09-09,260.28000,262.55400,253.74000,255.11000,255.11000,2.35%,519855 +2020-09-10,255.00000,257.90000,248.72000,249.44000,249.44000,-2.22%,535581 +2020-09-11,252.58000,253.22000,249.51000,249.96000,249.96000,0.21%,225921 +2020-09-14,253.43000,255.58000,249.02500,251.26000,251.26000,0.52%,302976 +2020-09-15,254.18000,259.37000,253.12000,257.46000,257.46000,2.47%,251966 +2020-09-16,260.10000,260.20000,253.35000,254.15000,254.15000,-1.29%,277322 +2020-09-17,250.73000,256.38000,249.40000,256.18000,256.18000,0.80%,289653 +2020-09-18,255.95000,260.69000,253.82000,256.15000,256.15000,-0.01%,537906 +2020-09-21,251.02000,255.96000,247.47000,248.73000,248.73000,-2.90%,369558 +2020-09-22,251.00000,252.86000,246.83000,252.28000,252.28000,1.43%,388570 +2020-09-23,253.86000,254.99000,249.40000,249.58000,249.58000,-1.07%,308537 +2020-09-24,247.31000,252.72000,247.31000,250.67000,250.67000,0.44%,215686 +2020-09-25,251.91000,258.70000,250.04500,257.46000,257.46000,2.71%,250591 +2020-09-28,261.06000,264.02500,259.05000,260.56000,260.56000,1.20%,272735 +2020-09-29,262.21000,263.09000,257.63000,258.92000,258.92000,-0.63%,191952 +2020-09-30,258.07000,259.38500,250.45000,252.46000,252.46000,-2.49%,596371 +2020-10-01,256.81000,259.15000,254.34000,258.48000,258.48000,2.38%,461331 +2020-10-02,252.52000,259.21000,252.52000,258.81000,258.81000,0.13%,354539 +2020-10-05,261.09000,268.47000,260.40000,268.01000,268.01000,3.55%,375199 +2020-10-06,267.14000,273.49000,267.14000,269.97000,269.97000,0.73%,378267 +2020-10-07,274.01000,278.30500,272.83000,276.58000,276.58000,2.45%,279130 +2020-10-08,277.73000,281.40000,277.73000,279.09000,279.09000,0.91%,221290 +2020-10-09,281.63000,284.25000,280.99000,284.00000,284.00000,1.76%,216223 +2020-10-12,287.24000,289.30000,286.24500,288.25000,288.25000,1.50%,277856 +2020-10-13,288.83000,290.75000,286.19000,286.73000,286.73000,-0.53%,227405 +2020-10-14,288.65000,290.69500,281.87000,284.77000,284.77000,-0.68%,345591 +2020-10-15,280.38000,287.33000,280.38000,287.31000,287.31000,0.89%,204296 +2020-10-16,289.96000,295.37000,289.24000,293.00000,293.00000,1.98%,218790 +2020-10-19,292.20000,299.36100,291.28000,291.57000,291.57000,-0.49%,347565 +2020-10-20,293.24000,300.00000,292.65500,294.83000,294.83000,1.12%,211050 +2020-10-21,295.29000,300.33000,291.19000,291.86000,291.86000,-1.01%,233052 +2020-10-22,293.80000,301.33000,292.25000,300.91000,300.91000,3.10%,321708 +2020-10-23,303.00000,304.57000,298.23000,303.72000,303.72000,0.93%,293546 +2020-10-26,299.90000,302.32500,293.94000,295.10000,295.10000,-2.84%,250771 +2020-10-27,295.08000,295.08000,287.19000,289.28000,289.28000,-1.97%,351565 +2020-10-28,284.47000,287.39000,282.08000,285.20000,285.20000,-1.41%,300175 +2020-10-29,284.72000,294.01000,282.94100,291.97000,291.97000,2.37%,263022 +2020-10-30,290.00000,290.97000,281.02000,283.64000,283.64000,-2.85%,304394 +2020-11-02,289.41000,294.97000,287.49000,293.07000,293.07000,3.32%,510736 +2020-11-03,314.90000,322.90000,305.56000,319.22000,319.22000,8.92%,571704 +2020-11-04,320.42000,329.66000,317.15000,329.18000,329.18000,3.12%,423481 +2020-11-05,333.83000,343.83000,332.86000,340.12000,340.12000,3.32%,398975 +2020-11-06,340.18000,348.44000,338.59000,346.43000,346.43000,1.86%,370253 +2020-11-09,356.99000,362.58000,352.47000,352.71000,352.71000,1.81%,490003 +2020-11-10,352.55000,356.61000,341.18000,345.02000,345.02000,-2.18%,553120 +2020-11-11,348.67000,356.73000,345.62000,356.27000,356.27000,3.26%,297102 +2020-11-12,353.67000,354.29000,339.77400,340.78000,340.78000,-4.35%,316723 +2020-11-13,344.35000,347.73000,341.68000,345.86000,345.86000,1.49%,228863 +2020-11-16,347.94000,348.41800,342.09000,345.98000,345.98000,0.03%,292721 +2020-11-17,341.77000,342.54000,338.50000,340.79000,340.79000,-1.50%,323286 +2020-11-18,343.11900,343.94000,337.57000,337.58000,337.58000,-0.94%,211381 +2020-11-19,336.01000,367.66000,333.06000,358.39000,358.39000,6.16%,1189739 +2020-11-20,363.42000,363.42000,354.16000,354.99000,354.99000,-0.95%,698917 +2020-11-23,367.10000,368.79000,358.55000,362.69000,362.69000,2.17%,590896 +2020-11-24,368.83000,378.82000,362.36000,373.47000,373.47000,2.97%,566216 +2020-11-25,375.68900,379.91000,369.29000,372.73000,372.73000,-0.20%,345103 +2020-11-27,377.02000,381.20500,375.12000,377.00000,377.00000,1.15%,206044 +2020-11-30,378.48000,380.22000,369.01000,378.42000,378.42000,0.38%,603322 +2020-12-01,381.63000,382.71000,370.83000,372.17000,372.17000,-1.65%,403462 +2020-12-02,370.71000,373.01000,364.56500,367.21000,367.21000,-1.33%,385577 +2020-12-03,368.00000,374.71000,366.02000,372.37000,372.37000,1.41%,263549 +2020-12-04,376.02000,380.95000,375.00000,378.47000,378.47000,1.64%,255901 +2020-12-07,378.28000,379.85000,372.51000,373.83000,373.83000,-1.23%,321179 +2020-12-08,373.63000,377.25000,371.27000,375.84000,375.84000,0.54%,207548 +2020-12-09,377.90000,382.95500,374.40300,376.87000,376.87000,0.27%,215348 +2020-12-10,372.81000,378.94000,369.29000,375.14000,375.14000,-0.46%,292363 +2020-12-11,372.78000,378.60000,370.34000,377.56000,377.56000,0.65%,162063 +2020-12-14,379.84000,386.74000,379.84000,383.46000,383.46000,1.56%,309212 +2020-12-15,388.07000,388.92400,380.00000,383.45000,383.45000,,311686 +2020-12-16,382.11000,383.04000,375.23000,377.41000,377.41000,-1.58%,474327 +2020-12-17,378.00000,380.13000,372.21000,375.43000,375.43000,-0.52%,819547 +2020-12-18,377.43000,378.50000,369.19500,373.00000,373.00000,-0.65%,900630 +2020-12-21,366.00000,376.73000,363.00000,375.91000,375.91000,0.78%,505644 +2020-12-22,377.50000,387.28000,375.66000,379.96000,379.96000,1.08%,474566 +2020-12-23,382.61000,384.60000,377.44000,379.74000,379.74000,-0.06%,191070 +2020-12-24,382.28000,382.28000,371.40000,376.89000,376.89000,-0.75%,138272 +2020-12-28,380.47000,384.00000,375.74200,382.59000,382.59000,1.51%,250626 +2020-12-29,384.69000,385.41000,376.40000,378.04000,378.04000,-1.19%,185461 +2020-12-30,380.69000,385.76000,379.34500,383.75000,383.75000,1.51%,166109 +2020-12-31,383.72000,385.49000,380.45900,384.33000,384.33000,0.15%,176519 +2021-01-04,385.75000,387.00000,372.45500,378.13000,378.13000,-1.61%,432738 +2021-01-05,376.51000,381.81000,374.97000,380.57000,380.57000,0.65%,374747 +2021-01-06,377.22000,397.12000,377.22000,394.82000,394.82000,3.74%,419591 +2021-01-07,395.90000,411.96000,395.15000,409.10000,409.10000,3.62%,379888 +2021-01-08,410.00000,415.45000,404.64300,405.47000,405.47000,-0.89%,348469 +2021-01-11,402.12000,414.54000,400.19000,413.79000,413.79000,2.05%,312629 +2021-01-12,410.67000,419.21000,403.33000,407.95000,407.95000,-1.41%,312781 +2021-01-13,409.20000,414.19000,406.82000,412.45000,412.45000,1.10%,214664 +2021-01-14,413.62000,418.74900,411.55000,411.98000,411.98000,-0.11%,247168 +2021-01-15,410.74000,414.27000,406.63000,409.22000,409.22000,-0.67%,305818 +2021-01-19,417.10000,417.78000,403.42000,405.84000,405.84000,-0.83%,291509 +2021-01-20,409.47000,411.50000,405.02000,406.55000,406.55000,0.17%,241936 +2021-01-21,407.51000,409.01000,402.97000,406.20000,406.20000,-0.09%,161630 +2021-01-22,405.40000,410.58000,403.60000,408.84000,408.84000,0.65%,259280 +2021-01-25,409.23000,412.40000,400.37500,402.63000,402.63000,-1.52%,192476 +2021-01-26,403.18000,404.36000,394.01000,395.16000,395.16000,-1.86%,234595 +2021-01-27,392.99000,396.47000,380.64000,391.36000,391.36000,-0.96%,314406 +2021-01-28,391.05000,398.68000,390.29000,393.03000,393.03000,0.43%,199128 +2021-01-29,390.31000,397.69000,382.49100,387.83000,387.83000,-1.32%,298959 +2021-02-01,391.67000,400.32500,388.45500,397.33000,397.33000,2.45%,252515 +2021-02-02,396.38000,410.31000,396.38000,405.19000,405.19000,1.98%,260545 +2021-02-03,411.00000,412.14000,401.78000,403.69000,403.69000,-0.37%,206903 +2021-02-04,404.47000,409.36000,403.31000,407.34000,407.34000,0.90%,180378 +2021-02-05,409.27000,411.89000,405.60000,407.11000,407.11000,-0.06%,232095 +2021-02-08,411.96000,420.31000,410.01000,420.31000,420.31000,3.24%,187431 +2021-02-09,419.52000,425.40000,418.07000,425.27000,425.27000,1.18%,305005 +2021-02-10,425.88000,429.26000,422.19000,427.47000,427.47000,0.52%,470059 +2021-02-11,445.53000,477.68000,441.01000,470.08000,470.08000,9.97%,562673 +2021-02-12,470.46000,479.18000,464.00000,477.74000,477.74000,1.63%,497724 +2021-02-16,478.12000,488.53000,474.48000,486.01000,486.01000,1.73%,532757 +2021-02-17,482.48000,484.99000,469.97000,479.58000,479.58000,-1.32%,531408 +2021-02-18,471.86000,481.81000,471.86000,477.65000,477.65000,-0.40%,617915 +2021-02-19,483.92000,494.91000,480.30000,490.94000,490.94000,2.78%,477335 +2021-02-22,486.25000,491.45000,483.52000,488.31000,488.31000,-0.54%,478758 +2021-02-23,482.60000,500.27000,480.42000,498.02000,498.02000,1.99%,886350 +2021-02-24,493.73000,515.81500,493.73000,512.69000,512.69000,2.95%,462913 +2021-02-25,511.31000,514.95000,488.98000,497.62000,497.62000,-2.94%,721393 +2021-02-26,498.63000,503.97000,489.78500,499.43000,499.43000,0.36%,531655 +2021-03-01,508.31000,512.84500,501.65000,511.48000,511.48000,2.41%,341120 +2021-03-02,516.78500,516.78500,498.38000,501.62000,501.62000,-1.93%,263952 +2021-03-03,500.27000,502.85000,489.15000,489.55000,489.55000,-2.41%,652656 +2021-03-04,485.97000,499.32000,476.73000,479.64000,479.64000,-2.02%,855297 +2021-03-05,484.81000,486.11000,454.16000,478.15000,478.15000,-0.31%,533121 +2021-03-08,478.14000,478.65500,460.56000,460.64000,460.64000,-3.66%,336023 +2021-03-09,468.62000,477.56000,465.78000,468.35000,468.35000,1.67%,454368 +2021-03-10,476.34000,476.55000,467.43000,470.51000,470.51000,0.46%,320482 +2021-03-11,476.88000,483.90000,473.93000,480.75000,480.75000,2.18%,272265 +2021-03-12,477.50000,477.50000,464.80000,472.85000,472.85000,-1.64%,376368 +2021-03-15,473.38000,478.81000,470.63300,478.11000,478.11000,1.11%,275967 +2021-03-16,481.19000,482.20000,471.01000,473.90000,473.90000,-0.88%,238138 +2021-03-17,474.42000,476.01000,467.94000,473.28000,473.28000,-0.13%,484467 +2021-03-18,471.82000,473.85000,460.31000,461.11000,461.11000,-2.57%,505093 +2021-03-19,462.59000,465.54000,454.20000,459.95000,459.95000,-0.25%,747075 +2021-03-22,459.63000,468.25000,459.16000,463.77000,463.77000,0.83%,486476 +2021-03-23,475.81000,478.90000,458.75000,462.65000,462.65000,-0.24%,589229 +2021-03-24,463.34000,469.01000,457.04000,463.81000,463.81000,0.25%,324395 +2021-03-25,457.75000,464.24000,451.68000,461.26000,461.26000,-0.55%,349011 +2021-03-26,462.91000,477.52000,462.82000,476.96000,476.96000,3.40%,261268 +2021-03-29,473.65000,476.94000,464.15000,467.07000,467.07000,-2.07%,235496 +2021-03-30,462.78000,477.15000,460.82000,474.83000,474.83000,1.66%,251418 +2021-03-31,475.58000,488.60000,475.58000,485.18000,485.18000,2.18%,330229 +2021-04-01,489.92000,494.95000,483.29000,491.78000,491.78000,1.36%,267481 +2021-04-05,492.19000,496.63000,490.05500,492.80000,492.80000,0.21%,225999 +2021-04-06,492.80000,493.92000,489.01000,491.16000,491.16000,-0.33%,181865 +2021-04-07,488.10000,493.44000,484.32500,485.31000,485.31000,-1.19%,203238 +2021-04-08,490.68000,503.40000,488.93000,502.90000,502.90000,3.62%,268948 +2021-04-09,498.90000,508.04000,493.53000,507.51000,507.51000,0.92%,195677 +2021-04-12,507.83000,508.00000,501.15000,505.50000,505.50000,-0.40%,193035 +2021-04-13,510.08000,511.33000,501.55000,504.56000,504.56000,-0.19%,278154 +2021-04-14,503.63000,508.92000,498.35000,500.65000,500.65000,-0.77%,286403 +2021-04-15,504.36000,509.56500,502.56000,507.85000,507.85000,1.44%,189937 +2021-04-16,510.92000,515.62500,505.36000,513.49000,513.49000,1.11%,209106 +2021-04-19,513.49000,518.66000,506.79000,509.63000,509.63000,-0.75%,177017 +2021-04-20,505.39000,511.07000,496.71000,499.56000,499.56000,-1.98%,209338 +2021-04-21,486.81000,493.68500,483.69400,491.37000,491.37000,-1.64%,349296 +2021-04-22,496.03000,496.03000,485.75000,487.35000,487.35000,-0.82%,324433 +2021-04-23,491.62000,498.05000,490.01000,497.41000,497.41000,2.06%,320941 +2021-04-26,498.40000,503.05000,497.47000,498.50000,498.50000,0.22%,216949 +2021-04-27,498.60000,502.82000,494.48000,501.75000,501.75000,0.65%,138772 +2021-04-28,499.61000,503.03000,495.00000,496.60000,496.60000,-1.03%,199743 +2021-04-29,500.00000,502.41000,492.59000,496.63000,496.63000,0.01%,168529 +2021-04-30,491.03000,494.91000,486.31000,487.74000,487.74000,-1.79%,353484 +2021-05-03,492.13000,492.13000,475.09000,479.05000,479.05000,-1.78%,487013 +2021-05-04,478.06000,480.61000,455.70500,470.62000,470.62000,-1.76%,514635 +2021-05-05,483.62000,485.39000,472.35700,482.42000,482.42000,2.51%,446095 +2021-05-06,475.32000,478.00000,462.99500,471.41000,471.41000,-2.28%,549349 +2021-05-07,471.41000,489.98000,469.61000,488.58000,488.58000,3.64%,330664 +2021-05-10,486.79000,489.41000,480.45000,484.04000,484.04000,-0.93%,346326 +2021-05-11,473.73000,487.29000,466.69500,485.67000,485.67000,0.34%,395671 +2021-05-12,478.46000,484.00000,464.15000,464.39000,464.39000,-4.38%,355981 +2021-05-13,466.18000,477.65000,466.18000,471.97000,471.97000,1.63%,187745 +2021-05-14,476.84000,487.86000,475.72600,486.73000,486.73000,3.13%,239483 +2021-05-17,482.83000,486.20000,478.00000,482.01000,482.01000,-0.97%,186763 +2021-05-18,486.17000,487.96000,477.18000,477.55000,477.55000,-0.93%,198294 +2021-05-19,468.81000,484.73000,468.81000,484.72000,484.72000,1.50%,203547 +2021-05-20,484.99000,495.87000,482.37000,493.88000,493.88000,1.89%,228826 +2021-05-21,496.64000,501.75000,493.84000,494.33000,494.33000,0.09%,238222 +2021-05-24,498.38000,503.89000,498.00000,501.62000,501.62000,1.47%,246759 +2021-05-25,504.00000,508.33000,500.42000,501.92000,501.92000,0.06%,261488 +2021-05-26,504.02000,506.57000,499.70000,501.33000,501.33000,-0.12%,267697 +2021-05-27,501.06000,507.84000,497.35000,498.10000,498.10000,-0.64%,810266 +2021-05-28,498.97000,501.84000,495.15000,497.05000,497.05000,-0.21%,219534 +2021-06-01,502.07000,507.05000,500.31000,502.92000,502.92000,1.18%,226631 +2021-06-02,501.87000,506.04000,499.72000,504.77000,504.77000,0.37%,231948 +2021-06-03,503.99000,509.24000,500.15500,506.04000,506.04000,0.25%,209848 +2021-06-04,509.94000,517.00000,506.98000,516.57000,516.57000,2.08%,286504 +2021-06-07,516.50000,517.94000,503.96000,506.18000,506.18000,-2.01%,224970 +2021-06-08,505.40000,508.63000,501.87500,505.57000,505.57000,-0.12%,245671 +2021-06-09,508.06000,508.18000,502.17300,505.35000,505.35000,-0.04%,205601 +2021-06-10,506.67000,511.60000,505.80000,508.63000,508.63000,0.65%,149762 +2021-06-11,511.02000,511.47500,505.81000,508.48000,508.48000,-0.03%,157766 +2021-06-14,509.10000,511.28100,505.49000,509.92000,509.92000,0.28%,208523 +2021-06-15,509.92000,509.92000,504.32000,506.10000,506.10000,-0.75%,184921 +2021-06-16,506.87000,513.09000,504.40000,506.70000,506.70000,0.12%,196629 +2021-06-17,506.61000,509.31000,499.01000,502.09000,502.09000,-0.91%,189416 +2021-06-18,499.25000,500.40000,484.34000,493.43000,493.43000,-1.72%,487129 +2021-06-21,494.39000,504.50000,492.68000,504.13000,504.13000,2.17%,301170 +2021-06-22,501.89000,507.00000,498.92500,506.44000,506.44000,0.46%,239247 +2021-06-23,504.48000,506.48000,500.00000,502.88000,502.88000,-0.70%,167790 +2021-06-24,505.31000,511.29000,501.50000,510.39000,510.39000,1.49%,258475 +2021-06-25,513.17000,514.59500,506.47000,510.65000,510.65000,0.05%,251391 +2021-06-28,511.92000,529.01000,510.56000,527.13000,527.13000,3.23%,380471 +2021-06-29,529.69000,536.78000,528.29000,536.06000,536.06000,1.69%,327848 +2021-06-30,535.82000,538.51000,527.59000,529.49000,529.49000,-1.23%,273236 +2021-07-01,530.00000,533.23000,521.02000,532.02000,532.02000,0.48%,227751 +2021-07-02,537.01000,541.26000,534.14000,539.94000,539.94000,1.49%,205372 +2021-07-06,540.69000,545.45500,534.29000,544.35000,544.35000,0.82%,306113 +2021-07-07,546.45000,547.80000,531.01500,546.65000,546.65000,0.42%,232128 +2021-07-08,539.22000,546.84000,534.00000,539.84000,539.84000,-1.25%,229194 +2021-07-09,542.47000,548.47000,541.23000,547.73000,547.73000,1.46%,158893 +2021-07-12,548.79000,549.98200,539.04000,548.10000,548.10000,0.07%,212104 +2021-07-13,546.36000,546.36000,531.94000,533.62000,533.62000,-2.64%,229130 +2021-07-14,537.74000,539.48000,528.40000,530.14000,530.14000,-0.65%,190142 +2021-07-15,528.86000,531.92000,517.91100,522.62000,522.62000,-1.42%,246020 +2021-07-16,523.70000,525.47000,517.91000,518.33000,518.33000,-0.82%,162543 +2021-07-19,509.59000,514.45000,502.63000,506.91000,506.91000,-2.20%,274366 +2021-07-20,510.98000,524.18000,507.27000,519.67000,519.67000,2.52%,275956 +2021-07-21,520.64000,534.14000,520.64000,533.77000,533.77000,2.71%,197469 +2021-07-22,534.00000,537.37100,530.01000,536.22000,536.22000,0.46%,153153 +2021-07-23,540.64000,548.94000,538.21000,548.61000,548.61000,2.31%,163829 +2021-07-26,550.00000,553.66000,539.43000,545.31000,545.31000,-0.60%,162318 +2021-07-27,543.26000,544.08000,529.21100,540.18000,540.18000,-0.94%,233853 +2021-07-28,539.50000,547.41900,535.93000,545.74000,545.74000,1.03%,140402 +2021-07-29,548.00000,554.10000,547.00000,548.10000,548.10000,0.43%,159855 +2021-07-30,545.30000,554.21500,544.60000,552.48000,552.48000,0.80%,250098 +2021-08-02,555.00000,558.67800,548.84000,550.97000,550.97000,-0.27%,240534 +2021-08-03,559.49000,559.85500,527.54000,546.74000,546.74000,-0.77%,446413 +2021-08-04,547.56000,566.77000,547.00000,560.00000,560.00000,2.43%,321717 +2021-08-05,560.00000,570.82500,558.02000,569.22000,569.22000,1.65%,248285 +2021-08-06,565.06000,566.99000,552.51000,562.27000,562.27000,-1.22%,205687 +2021-08-09,562.31000,566.04000,557.96000,563.98000,563.98000,0.30%,128805 +2021-08-10,565.00000,567.45000,560.60000,567.11000,567.11000,0.55%,144003 +2021-08-11,567.91000,572.20500,564.09000,569.54000,569.54000,0.43%,129654 +2021-08-12,568.97000,570.50000,564.27300,568.40000,568.40000,-0.20%,149332 +2021-08-13,568.00000,571.39000,562.20500,571.07000,571.07000,0.47%,117242 +2021-08-16,570.54000,576.00000,567.04000,572.89000,572.89000,0.32%,133231 +2021-08-17,569.34000,569.93000,558.42000,562.68000,562.68000,-1.78%,150248 +2021-08-18,559.68000,568.28000,556.87000,557.18000,557.18000,-0.98%,197312 +2021-08-19,552.91000,565.94000,551.09000,562.72000,562.72000,0.99%,153345 +2021-08-20,563.18000,572.33000,562.27000,571.49000,571.49000,1.56%,187897 +2021-08-23,574.33000,581.61500,574.33000,578.89000,578.89000,1.29%,154864 +2021-08-24,580.31000,583.67000,577.59000,578.71000,578.71000,-0.03%,109665 +2021-08-25,577.84000,584.25000,577.84000,584.11000,584.11000,0.93%,133904 +2021-08-26,584.62000,584.62000,578.53000,578.91000,578.91000,-0.89%,121079 +2021-08-27,581.09000,588.34500,578.80000,587.96000,587.96000,1.56%,317263 +2021-08-30,591.90000,594.14000,583.91000,584.78000,584.78000,-0.54%,175010 +2021-08-31,585.07000,588.77000,579.21000,587.17000,587.17000,0.41%,230104 +2021-09-01,592.48000,592.48000,579.47000,582.78000,582.78000,-0.75%,195220 +2021-09-02,588.36000,591.49000,585.61000,588.25000,588.25000,0.94%,169992 +2021-09-03,589.00000,594.77000,585.56000,590.60000,590.60000,0.40%,178643 +2021-09-07,593.58000,593.58000,580.40000,581.14000,581.14000,-1.60%,179833 +2021-09-08,582.03000,584.02000,572.90000,579.75000,579.75000,-0.24%,137668 +2021-09-09,578.49000,585.11000,576.02000,577.47000,577.47000,-0.39%,148882 +2021-09-10,582.07000,586.76000,578.57000,580.63000,580.63000,0.55%,140119 +2021-09-13,587.69000,587.69000,575.00000,579.90000,579.90000,-0.13%,182988 +2021-09-14,579.67000,582.91000,573.55500,576.79000,576.79000,-0.54%,184932 +2021-09-15,576.79000,585.79000,576.02000,580.98000,580.98000,0.73%,158173 +2021-09-16,578.60000,588.15000,577.84000,584.76000,584.76000,0.65%,167318 +2021-09-17,583.48000,584.02000,567.16500,569.15000,569.15000,-2.67%,393565 +2021-09-20,559.76000,561.69000,545.25000,551.90000,551.90000,-3.03%,364508 +2021-09-21,555.44000,556.98800,542.03000,543.00000,543.00000,-1.61%,310649 +2021-09-22,543.14000,551.99000,540.94000,547.58000,547.58000,0.84%,368349 +2021-09-23,555.43000,560.88000,550.78000,553.46000,553.46000,1.07%,412370 +2021-09-24,548.82000,560.92000,548.82000,559.48000,559.48000,1.09%,285723 +2021-09-27,556.00000,558.90500,546.09000,548.58000,548.58000,-1.95%,196245 +2021-09-28,542.60000,543.00000,528.43000,531.18000,531.18000,-3.17%,234296 +2021-09-29,533.50000,535.50000,523.08000,525.67000,525.67000,-1.04%,331922 +2021-09-30,530.51000,532.66000,514.99000,515.42000,515.42000,-1.95%,370948 +2021-10-01,517.62000,517.62000,507.42500,510.98000,510.98000,-0.86%,534564 +2021-10-04,509.04000,510.43000,498.81000,502.32000,502.32000,-1.69%,288361 +2021-10-05,503.91000,514.49000,503.15000,506.89000,506.89000,0.91%,225851 +2021-10-06,501.05000,507.99000,498.15000,506.39000,506.39000,-0.10%,176553 +2021-10-07,512.01000,513.72500,503.79000,504.41000,504.41000,-0.39%,239197 +2021-10-08,504.50000,505.18000,492.63000,498.73000,498.73000,-1.13%,227931 +2021-10-11,497.26000,501.73000,491.98800,493.13000,493.13000,-1.12%,245064 +2021-10-12,495.96000,501.32000,493.15000,494.54000,494.54000,0.29%,303333 +2021-10-13,499.31000,501.58000,493.99000,496.86000,496.86000,0.47%,180698 +2021-10-14,500.69000,511.80000,500.54000,511.35000,511.35000,2.92%,209143 +2021-10-15,514.82000,517.94000,513.32000,515.83000,515.83000,0.88%,228875 +2021-10-18,513.38000,527.40000,511.52000,526.92000,526.92000,2.15%,190432 +2021-10-19,530.03000,534.10000,525.22000,528.63000,528.63000,0.32%,164365 +2021-10-20,530.55000,530.62700,523.22000,527.06000,527.06000,-0.30%,163453 +2021-10-21,526.27000,535.39000,524.79000,533.61000,533.61000,1.24%,172692 +2021-10-22,534.60000,543.49000,527.55000,527.92000,527.92000,-1.07%,221153 +2021-10-25,528.52000,533.64000,522.18000,532.46000,532.46000,0.86%,165933 +2021-10-26,536.05000,536.05000,524.92000,525.41000,525.41000,-1.32%,130968 +2021-10-27,525.41000,530.31500,517.12000,517.84000,517.84000,-1.44%,155750 +2021-10-28,521.84000,532.27000,518.60000,532.06000,532.06000,2.75%,204573 +2021-10-29,528.27000,534.54000,525.85500,533.95000,533.95000,0.36%,266230 +2021-11-01,533.45000,544.51000,532.80000,542.59000,542.59000,1.62%,335420 +2021-11-02,549.90000,593.60000,545.56000,585.55000,585.55000,7.92%,562221 +2021-11-03,580.69000,580.69000,555.15000,578.49000,578.49000,-1.21%,401725 +2021-11-04,579.38000,605.39000,572.81500,597.41000,597.41000,3.27%,382700 +2021-11-05,598.00000,610.95000,598.00000,607.50000,607.50000,1.69%,328310 +2021-11-08,612.23000,614.09500,592.88000,596.81000,596.81000,-1.76%,203577 +2021-11-09,597.72000,602.77500,589.65000,595.72000,595.72000,-0.18%,206129 +2021-11-10,592.00000,593.41600,578.84000,581.80000,581.80000,-2.34%,178190 +2021-11-11,585.33000,589.37000,581.71000,585.06000,585.06000,0.56%,112839 +2021-11-12,587.41000,592.88000,583.49000,591.84000,591.84000,1.16%,130668 +2021-11-15,594.29000,597.58000,587.04000,590.76000,590.76000,-0.18%,115616 +2021-11-16,589.05000,605.60000,589.05000,605.00000,605.00000,2.41%,148767 +2021-11-17,606.56000,609.32000,599.10000,605.83000,605.83000,0.14%,174539 +2021-11-18,606.88000,609.79000,599.32800,606.96000,606.96000,0.19%,200672 +2021-11-19,608.67000,608.67000,593.68000,596.75000,596.75000,-1.68%,205460 +2021-11-22,607.90000,612.36100,595.82000,602.97000,602.97000,1.04%,317557 +2021-11-23,598.40000,605.52000,590.67000,598.74000,598.74000,-0.70%,382138 +2021-11-24,596.99000,599.07000,585.15000,598.02000,598.02000,-0.12%,198693 +2021-11-26,595.64000,607.08000,586.53000,590.72000,590.72000,-1.22%,144146 +2021-11-29,597.46000,609.41000,588.22000,607.20000,607.20000,2.79%,262682 +2021-11-30,605.84000,614.01000,585.75000,588.78000,588.78000,-3.03%,458749 +2021-12-01,597.80000,604.05500,580.46000,581.03000,581.03000,-1.32%,253763 +2021-12-02,580.87000,599.21500,577.32000,596.96000,596.96000,2.74%,269875 +2021-12-03,603.00000,605.00000,579.45900,588.29000,588.29000,-1.45%,229463 +2021-12-06,593.31000,593.31000,577.53000,584.22000,584.22000,-0.69%,224188 +2021-12-07,594.52000,610.10000,594.52000,605.44000,605.44000,3.63%,254217 +2021-12-08,605.44000,608.36300,599.07000,605.39000,605.39000,-0.01%,234418 +2021-12-09,604.77000,612.34000,597.05000,597.74000,597.74000,-1.26%,203213 +2021-12-10,603.05000,615.00000,600.55000,614.55000,614.55000,2.81%,221248 +2021-12-13,613.17000,614.03000,602.35000,604.98000,604.98000,-1.56%,303123 +2021-12-14,597.34000,599.10500,582.56000,585.86000,585.86000,-3.16%,286416 +2021-12-15,589.90000,599.43000,578.90000,598.19000,598.19000,2.10%,173456 +2021-12-16,603.11000,603.11000,589.18000,592.04000,592.04000,-1.03%,268895 +2021-12-17,589.66000,599.27000,580.74000,588.52000,588.52000,-0.59%,398242 +2021-12-20,575.51000,582.96000,562.94000,570.78000,570.78000,-3.01%,364737 +2021-12-21,581.23000,583.30500,573.25300,580.21000,580.21000,1.65%,598279 +2021-12-22,580.87000,582.47000,575.16000,580.43000,580.43000,0.04%,355231 +2021-12-23,583.34000,586.85500,578.68000,582.41000,582.41000,0.34%,461572 +2021-12-27,585.93000,607.27000,583.23000,606.33000,606.33000,4.11%,636379 +2021-12-28,606.98000,609.32000,594.09500,597.32000,597.32000,-1.49%,139524 +2021-12-29,596.34000,603.51500,596.34000,601.12000,601.12000,0.64%,128604 +2021-12-30,602.71000,605.48500,596.16000,597.54000,597.54000,-0.60%,87503 +2021-12-31,594.82000,598.55000,594.16500,595.20000,595.20000,-0.39%,113147 +2022-01-03,592.08000,599.73000,578.49000,583.90000,583.90000,-1.90%,272602 +2022-01-04,584.75000,589.27500,574.31000,587.60000,587.60000,0.63%,345992 +2022-01-05,582.40000,586.92000,557.48000,558.18000,558.18000,-5.01%,403742 +2022-01-06,555.00000,563.06000,548.45000,555.16000,555.16000,-0.54%,338308 +2022-01-07,552.14000,553.54000,530.14000,530.86000,530.86000,-4.38%,432825 +2022-01-10,527.37000,536.10000,516.08000,535.41000,535.41000,0.86%,403387 +2022-01-11,535.15000,539.02000,521.60000,538.57000,538.57000,0.59%,443002 +2022-01-12,539.97000,547.36500,535.05000,538.44000,538.44000,-0.02%,306734 +2022-01-13,539.82000,544.61000,524.37500,525.80000,525.80000,-2.35%,312524 +2022-01-14,520.24000,533.22000,517.60000,528.00000,528.00000,0.42%,321888 +2022-01-18,516.10000,522.03000,514.00000,516.72000,516.72000,-2.14%,337753 +2022-01-19,517.69000,529.80000,512.56000,513.11000,513.11000,-0.70%,308166 +2022-01-20,516.02000,520.56500,500.25000,501.42000,501.42000,-2.28%,319998 +2022-01-21,502.81000,511.97000,493.25000,494.18000,494.18000,-1.44%,488950 +2022-01-24,482.57000,491.56500,463.76000,490.56000,490.56000,-0.73%,853601 +2022-01-25,479.92000,483.85000,462.32000,474.00000,474.00000,-3.38%,537919 +2022-01-26,484.51000,487.10000,466.26500,475.70000,475.70000,0.36%,592461 +2022-01-27,483.00000,487.92000,469.66000,473.23000,473.23000,-0.52%,624636 +2022-01-28,474.64000,493.66000,466.06500,492.57000,492.57000,4.09%,569167 +2022-01-31,493.94000,510.29000,493.94000,509.12000,509.12000,3.36%,364861 +2022-02-01,509.30000,511.41000,500.08000,509.48000,509.48000,0.07%,330040 +2022-02-02,512.82000,520.32000,507.58000,517.01000,517.01000,1.48%,482754 +2022-02-03,509.29000,514.72000,506.63000,508.30000,508.30000,-1.68%,487793 +2022-02-04,503.62000,510.40000,495.91000,503.09000,503.09000,-1.02%,394573 +2022-02-07,505.54000,509.11000,496.84000,498.34000,498.34000,-0.94%,299815 +2022-02-08,495.67000,499.98000,488.47000,491.70000,491.70000,-1.33%,615308 +2022-02-09,497.69000,507.48000,494.02000,506.02000,506.02000,2.91%,678649 +2022-02-10,489.61000,489.61000,461.33000,466.63000,466.63000,-7.78%,772725 +2022-02-11,465.60000,467.66000,436.24500,441.74000,441.74000,-5.33%,1276017 +2022-02-14,442.30000,451.46000,423.54000,426.42000,426.42000,-3.47%,659057 +2022-02-15,433.67000,440.49000,432.64000,434.94000,434.94000,2.00%,615990 +2022-02-16,432.00000,434.21000,425.75000,430.97000,430.97000,-0.91%,538929 +2022-02-17,426.68500,431.80500,420.62000,423.50000,423.50000,-1.73%,609266 +2022-02-18,423.81000,427.36000,418.41500,420.31000,420.31000,-0.75%,536259 +2022-02-22,416.00000,422.71000,406.65000,409.76000,409.76000,-2.51%,549647 +2022-02-23,413.00000,418.16000,398.46000,399.29000,399.29000,-2.56%,569011 +2022-02-24,386.95000,415.81000,385.34000,415.33000,415.33000,4.02%,508662 +2022-02-25,415.10000,423.87000,410.65000,418.07000,418.07000,0.66%,440633 +2022-02-28,414.25000,417.67000,406.14000,413.34000,413.34000,-1.13%,541083 +2022-03-01,413.00000,414.00000,402.24500,405.58000,405.58000,-1.88%,462142 +2022-03-02,409.19000,418.34000,407.12000,415.27000,415.27000,2.39%,409454 +2022-03-03,417.94000,418.52100,404.69000,407.29000,407.29000,-1.92%,241736 +2022-03-04,402.46000,404.50000,391.88000,394.24000,394.24000,-3.20%,532462 +2022-03-07,394.00000,396.54400,380.91000,381.65000,381.65000,-3.19%,504960 +2022-03-08,381.67000,396.84000,381.08000,383.92000,383.92000,0.59%,407620 +2022-03-09,395.95000,402.91000,391.45000,399.11000,399.11000,3.96%,346076 +2022-03-10,388.29000,392.36000,383.12000,388.79000,388.79000,-2.59%,250369 +2022-03-11,390.92000,394.00000,385.38000,386.07000,386.07000,-0.70%,410323 +2022-03-14,390.66000,392.47000,375.63200,380.09000,380.09000,-1.55%,330380 +2022-03-15,382.45000,388.48000,380.87500,387.08000,387.08000,1.84%,341094 +2022-03-16,391.75000,401.95000,389.46000,401.65000,401.65000,3.76%,321480 +2022-03-17,401.04000,419.95000,399.72000,419.35000,419.35000,4.41%,537947 +2022-03-18,419.35000,439.71000,416.22000,437.18000,437.18000,4.25%,918933 +2022-03-21,437.62000,439.45000,425.33000,429.54000,429.54000,-1.75%,490520 +2022-03-22,429.83000,436.94000,424.92000,433.68000,433.68000,0.96%,455742 +2022-03-23,428.73000,430.98000,419.29000,419.91000,419.91000,-3.18%,325811 +2022-03-24,424.31000,427.85000,415.72500,427.37000,427.37000,1.78%,311018 +2022-03-25,427.58000,428.12500,421.34500,425.66000,425.66000,-0.40%,292302 +2022-03-28,425.66000,426.94000,417.71500,422.28000,422.28000,-0.79%,319506 +2022-03-29,429.34000,440.64000,428.66000,438.10000,438.10000,3.75%,292084 +2022-03-30,434.00000,437.92500,428.50000,429.61000,429.61000,-1.94%,316484 +2022-03-31,428.91000,432.21000,412.94000,413.70000,413.70000,-3.70%,575620 +2022-04-01,414.63000,417.17000,403.70000,413.73000,413.73000,0.01%,505247 +2022-04-04,433.50000,437.29500,424.78000,431.24000,431.24000,4.23%,492290 +2022-04-05,431.96000,431.96000,422.42000,423.72000,423.72000,-1.74%,441253 +2022-04-06,417.53000,425.13000,413.22000,422.90000,422.90000,-0.19%,442255 +2022-04-07,418.08000,427.02000,416.90000,418.40000,418.40000,-1.06%,464526 +2022-04-08,416.26000,419.14000,406.70000,415.63000,415.63000,-0.66%,387643 +2022-04-11,410.78000,413.69500,405.80000,408.70000,408.70000,-1.67%,249091 +2022-04-12,410.88000,418.67000,400.75000,402.21000,402.21000,-1.59%,276211 +2022-04-13,401.20000,408.30000,400.53000,405.00000,405.00000,0.69%,466166 +2022-04-14,407.00000,407.00000,393.60000,393.68000,393.68000,-2.80%,268443 +2022-04-18,391.00000,397.35000,390.27000,394.28000,394.28000,0.15%,262034 +2022-04-19,393.57000,407.45000,393.05000,406.62000,406.62000,3.13%,215814 +2022-04-20,409.07000,409.90000,397.50000,398.42000,398.42000,-2.02%,358403 +2022-04-21,402.73000,406.49000,388.74000,390.04000,390.04000,-2.10%,268721 +2022-04-22,389.55000,391.76000,377.29000,377.98000,377.98000,-3.09%,306992 +2022-04-25,375.82000,390.16000,374.11000,388.94000,388.94000,2.90%,448362 +2022-04-26,386.82000,390.44000,374.50000,374.50000,374.50000,-3.71%,340813 +2022-04-27,373.99000,381.27000,370.14000,371.11000,371.11000,-0.91%,337698 +2022-04-28,375.59000,384.94000,370.63000,382.98000,382.98000,3.20%,356709 +2022-04-29,380.24000,385.33300,368.34500,369.66000,369.66000,-3.48%,600364 +2022-05-02,371.66000,383.06000,367.15000,379.57000,379.57000,2.68%,525356 +2022-05-03,376.44000,378.89000,360.00000,368.14000,368.14000,-3.01%,621817 +2022-05-04,364.17000,370.90500,354.43300,367.87000,367.87000,-0.07%,769241 +2022-05-05,363.87000,366.42000,344.05000,347.75000,347.75000,-5.47%,552852 +2022-05-06,343.31000,349.49000,333.37000,342.59000,342.59000,-1.48%,554123 +2022-05-09,335.00000,341.71900,327.45000,328.54000,328.54000,-4.10%,602149 +2022-05-10,336.99000,341.66000,317.72000,325.84000,325.84000,-0.82%,719052 +2022-05-11,324.53000,335.10500,314.26000,314.50000,314.50000,-3.48%,752228 +2022-05-12,311.99000,323.44500,309.00000,316.72000,316.72000,0.71%,1076606 +2022-05-13,322.01000,337.75000,322.01000,336.86000,336.86000,6.36%,629589 +2022-05-16,333.07000,336.30000,327.15000,329.33000,329.33000,-2.24%,394861 +2022-05-17,339.55000,347.15000,335.30000,344.58000,344.58000,4.63%,456607 +2022-05-18,338.83000,342.47000,325.33000,326.42000,326.42000,-5.27%,670406 +2022-05-19,324.17000,330.69000,322.15000,324.10000,324.10000,-0.71%,598821 +2022-05-20,330.02000,331.17000,314.91000,325.37000,325.37000,0.39%,564262 +2022-05-23,330.16000,338.92000,322.87000,334.73000,334.73000,2.88%,529817 +2022-05-24,330.30000,332.15000,318.74000,322.88000,322.88000,-3.54%,353388 +2022-05-25,319.87000,326.60500,318.67700,322.72000,322.72000,-0.05%,379834 +2022-05-26,324.20000,333.71000,322.74000,332.47000,332.47000,3.02%,363244 +2022-05-27,336.00000,343.53000,335.90000,343.53000,343.53000,3.33%,627787 +2022-05-31,343.78000,344.12000,334.08000,338.19000,338.19000,-1.55%,717735 +2022-06-01,339.61000,344.01000,331.73000,334.55000,334.55000,-1.08%,334341 +2022-06-02,334.38000,347.91000,332.18000,347.07000,347.07000,3.74%,587569 +2022-06-03,342.07000,342.07000,332.79000,334.77000,334.77000,-3.54%,359189 +2022-06-06,341.48000,342.40500,332.89000,335.43000,335.43000,0.20%,391266 +2022-06-07,330.62000,338.23000,326.01000,335.51000,335.51000,0.02%,457173 +2022-06-08,334.48000,334.48000,328.36000,330.74000,330.74000,-1.42%,600476 +2022-06-09,329.40000,330.24000,315.57000,315.66000,315.66000,-4.56%,552147 +2022-06-10,310.00000,311.17000,304.10000,305.35000,305.35000,-3.27%,506314 +2022-06-13,295.65000,299.97000,290.44900,293.08000,293.08000,-4.02%,492407 +2022-06-14,295.12000,302.50000,292.85000,300.74000,300.74000,2.61%,571954 +2022-06-15,304.45000,312.71500,301.00000,308.36000,308.36000,2.53%,436948 +2022-06-16,301.16000,304.27000,290.03000,292.12000,292.12000,-5.27%,457660 +2022-06-17,296.73000,297.46000,287.93000,288.46000,288.46000,-1.25%,867641 +2022-06-21,293.51000,299.95000,292.49000,295.85000,295.85000,2.56%,489298 +2022-06-22,293.58000,299.46500,290.77000,297.82000,297.82000,0.67%,433998 +2022-06-23,298.23000,299.15100,291.85900,297.41000,297.41000,-0.14%,307758 +2022-06-24,301.10000,310.36000,300.79000,308.91000,308.91000,3.87%,1009185 +2022-06-27,311.31000,311.76000,305.55000,309.83000,309.83000,0.30%,335603 +2022-06-28,309.87000,312.99000,301.41500,302.21000,302.21000,-2.46%,271057 +2022-06-29,304.83000,304.83000,295.28000,298.33000,298.33000,-1.28%,260036 +2022-06-30,295.17000,297.65000,289.83000,293.95000,293.95000,-1.47%,540511 +2022-07-01,292.23000,300.06000,290.64800,299.34000,299.34000,1.83%,473853 +2022-07-05,294.77000,302.55500,293.04000,302.33000,302.33000,1.00%,331160 +2022-07-06,304.95000,306.37000,290.39000,294.53000,294.53000,-2.58%,575426 +2022-07-07,295.35000,306.17000,295.35000,305.14000,305.14000,3.60%,316491 +2022-07-08,303.07000,303.69500,297.76000,299.52000,299.52000,-1.84%,269295 +2022-07-11,293.99000,296.35300,291.05900,291.70000,291.70000,-2.61%,335150 +2022-07-12,294.06000,298.96000,290.47500,292.41000,292.41000,0.24%,492780 +2022-07-13,286.19000,294.93000,283.72000,292.49000,292.49000,0.03%,297979 +2022-07-14,289.01000,292.02500,284.06000,290.80000,290.80000,-0.58%,270730 +2022-07-15,293.54000,298.52000,291.01000,297.72000,297.72000,2.38%,292263 +2022-07-18,299.58000,302.45000,293.77000,295.84000,295.84000,-0.63%,279858 +2022-07-19,301.09000,312.55000,301.09000,311.91000,311.91000,5.43%,303107 +2022-07-20,312.01000,325.64000,311.81000,325.42000,325.42000,4.33%,414704 +2022-07-21,324.70000,332.19000,323.84000,332.15000,332.15000,2.07%,371016 +2022-07-22,330.95000,334.58500,322.92000,326.68000,326.68000,-1.65%,222264 +2022-07-25,325.50000,328.78500,320.96000,325.37000,325.37000,-0.40%,356312 +2022-07-26,323.96000,327.18000,321.20000,326.97000,326.97000,0.49%,299963 +2022-07-27,328.61000,340.00000,327.23000,338.49000,338.49000,3.52%,338839 +2022-07-28,338.49000,347.16000,336.70000,344.50000,344.50000,1.78%,319384 +2022-07-29,343.32000,358.39000,340.26000,357.69000,357.69000,3.83%,460918 +2022-08-01,352.42000,365.97000,350.69000,358.43000,358.43000,0.21%,646573 +2022-08-02,351.76000,356.62000,322.93000,323.32000,323.32000,-9.80%,983106 +2022-08-03,322.22000,332.03000,316.05000,326.41000,326.41000,0.96%,531873 +2022-08-04,325.76000,330.89000,323.53000,330.58000,330.58000,1.28%,369655 +2022-08-05,324.52000,337.29000,324.52000,331.70000,331.70000,0.34%,298533 +2022-08-08,332.49000,338.84000,329.25000,330.32000,330.32000,-0.42%,358756 +2022-08-09,326.34000,326.34000,318.50000,320.15000,320.15000,-3.08%,375780 +2022-08-10,330.20000,332.41500,325.21000,328.87000,328.87000,2.72%,241914 +2022-08-11,333.60000,343.53000,331.85000,336.00000,336.00000,2.17%,279786 +2022-08-12,338.53000,346.78500,336.19000,346.74000,346.74000,3.20%,239609 +2022-08-15,345.82000,350.34000,343.80000,349.41000,349.41000,0.77%,251851 +2022-08-16,345.59000,347.89000,340.64000,344.91000,344.91000,-1.29%,185481 +2022-08-17,340.10000,341.58000,336.72000,340.45000,340.45000,-1.29%,333394 +2022-08-18,340.46000,346.01500,339.19700,342.38000,342.38000,0.57%,201099 +2022-08-19,337.68000,339.32000,327.61000,328.41000,328.41000,-4.08%,218352 +2022-08-22,322.33000,322.33000,314.58000,315.88000,315.88000,-3.82%,241595 +2022-08-23,315.00000,319.30000,314.46000,316.99000,316.99000,0.35%,181655 +2022-08-24,317.77000,321.52500,316.64000,319.34000,319.34000,0.74%,210860 +2022-08-25,322.00000,330.42000,321.85000,330.14000,330.14000,3.38%,179333 +2022-08-26,331.08000,331.65000,308.09000,308.16000,308.16000,-6.66%,284339 +2022-08-29,304.90000,311.36000,302.48000,307.90000,307.90000,-0.08%,235159 +2022-08-30,310.10000,311.66000,301.46000,302.86000,302.86000,-1.64%,311746 +2022-08-31,304.56000,305.15000,298.23500,301.64000,301.64000,-0.40%,599979 +2022-09-01,296.58000,309.97000,294.41000,309.74000,309.74000,2.69%,548088 +2022-09-02,316.60000,316.60000,296.10000,297.60000,297.60000,-3.92%,479990 +2022-09-06,296.39000,296.39000,286.58000,289.93000,289.93000,-2.58%,368254 +2022-09-07,290.82000,296.60000,288.16000,295.58000,295.58000,1.95%,596123 +2022-09-08,292.06000,298.91000,291.40000,298.30000,298.30000,0.92%,253006 +2022-09-09,301.24000,308.44000,301.24000,307.84000,307.84000,3.20%,286026 +2022-09-12,310.88000,314.79000,309.30800,311.85000,311.85000,1.30%,348602 +2022-09-13,301.40000,301.40000,291.36000,293.50000,293.50000,-5.88%,423495 +2022-09-14,293.10000,300.15000,290.25000,295.97000,295.97000,0.84%,405883 +2022-09-15,294.09000,301.42500,292.39000,296.20000,296.20000,0.08%,380263 +2022-09-16,294.53000,294.72500,285.96000,288.52000,288.52000,-2.59%,531440 +2022-09-19,285.01000,291.50400,284.45000,291.21000,291.21000,0.93%,356311 +2022-09-20,288.99000,288.99000,281.66000,285.65000,285.65000,-1.91%,269813 +2022-09-21,288.85000,295.14000,284.77000,285.08000,285.08000,-0.20%,414493 +2022-09-22,282.61000,283.85000,272.79000,272.94000,272.94000,-4.26%,404444 +2022-09-23,270.38000,272.63000,262.84200,268.04000,268.04000,-1.80%,395419 +2022-09-26,268.55000,274.23000,265.05000,265.86000,265.86000,-0.81%,363173 +2022-09-27,271.21000,272.23000,263.25000,264.95000,264.95000,-0.34%,420377 +2022-09-28,267.41000,272.94000,265.54000,271.35000,271.35000,2.42%,287696 +2022-09-29,266.41000,268.17000,262.41000,265.52000,265.52000,-2.15%,354126 +2022-09-30,264.84000,271.96000,261.63000,262.01000,262.01000,-1.32%,378541 +2022-10-03,264.94000,274.09300,261.69000,272.09000,272.09000,3.85%,325888 +2022-10-04,277.75000,281.65000,277.41000,281.65000,281.65000,3.51%,341780 +2022-10-05,276.83000,284.19500,276.19000,281.88000,281.88000,0.08%,368561 +2022-10-06,281.61000,285.28000,278.33500,280.35000,280.35000,-0.54%,339654 +2022-10-07,273.82000,275.69000,266.05000,266.68000,266.68000,-4.88%,345425 +2022-10-10,268.00000,268.26000,255.58000,258.60000,258.60000,-3.03%,290185 +2022-10-11,255.44000,257.08000,248.17000,250.01000,250.01000,-3.32%,450514 +2022-10-12,250.09000,263.28000,248.90500,261.03000,261.03000,4.41%,469045 +2022-10-13,253.32000,277.99000,252.44500,268.27000,268.27000,2.77%,578618 +2022-10-14,265.17000,267.71500,254.56000,255.61000,255.61000,-4.72%,413476 +2022-10-17,262.53000,264.84000,259.28000,261.64000,261.64000,2.36%,338016 +2022-10-18,269.51000,271.96000,260.47000,263.89000,263.89000,0.86%,352114 +2022-10-19,261.34000,264.87000,257.39000,260.46000,260.46000,-1.30%,230137 +2022-10-20,261.08000,265.93000,253.55000,256.23000,256.23000,-1.62%,311659 +2022-10-21,255.92000,263.91000,252.39000,263.04000,263.04000,2.66%,348797 +2022-10-24,264.30000,267.63500,259.01000,265.72000,265.72000,1.02%,368289 +2022-10-25,267.61000,274.72000,266.56500,274.58000,274.58000,3.33%,261212 +2022-10-26,273.43000,278.66000,271.17000,273.18000,273.18000,-0.51%,248062 +2022-10-27,276.98000,281.89000,274.88500,275.29000,275.29000,0.77%,422380 +2022-10-28,275.03000,288.60500,271.72000,288.00000,288.00000,4.62%,567493 +2022-10-31,283.43000,287.97000,278.84000,283.22000,283.22000,-1.66%,661852 +2022-11-01,264.40000,264.40000,237.28000,238.30000,238.30000,-15.86%,1778081 +2022-11-02,236.07000,242.79600,231.38000,236.03000,236.03000,-0.95%,1039893 +2022-11-03,231.84000,236.66000,227.15000,227.32000,227.32000,-3.69%,619158 +2022-11-04,231.83000,232.63000,224.86500,230.56000,230.56000,1.43%,451909 +2022-11-07,232.52000,236.56000,227.62000,236.36000,236.36000,2.52%,321923 +2022-11-08,238.86000,241.19500,231.21000,234.65000,234.65000,-0.72%,355162 +2022-11-09,232.03000,232.03000,225.76300,226.88000,226.88000,-3.31%,397744 +2022-11-10,238.92000,253.72000,237.88000,253.42000,253.42000,11.70%,718526 +2022-11-11,254.09000,265.98000,252.84000,263.38000,263.38000,3.93%,571619 +2022-11-14,261.71000,262.13000,251.06500,251.47000,251.47000,-4.52%,501786 +2022-11-15,257.54000,266.04000,257.06000,261.59000,261.59000,4.02%,704421 +2022-11-16,259.76000,259.76000,254.19000,258.43000,258.43000,-1.21%,465880 +2022-11-17,251.79000,257.62000,250.22000,255.11000,255.11000,-1.28%,342404 +2022-11-18,259.39000,260.91000,250.32000,256.10000,256.10000,0.39%,504472 +2022-11-21,253.95000,258.22000,253.13000,257.00000,257.00000,0.35%,402676 +2022-11-22,257.40000,261.83000,255.25000,261.05000,261.05000,1.58%,442103 +2022-11-23,262.74000,274.85000,261.98500,270.66000,270.66000,3.68%,464600 +2022-11-25,270.50000,272.30000,269.62000,271.90000,271.90000,0.46%,202392 +2022-11-28,268.38000,270.06000,266.51500,269.00000,269.00000,-1.07%,492914 +2022-11-29,269.79000,273.00000,261.53500,266.82000,266.82000,-0.81%,534884 +2022-11-30,266.62000,273.90000,257.74000,270.28000,270.28000,1.30%,1734538 +2022-12-01,268.76000,274.29000,262.87000,268.82000,268.82000,-0.54%,521903 +2022-12-02,264.67000,276.14200,264.61000,274.86000,274.86000,2.25%,440540 +2022-12-05,272.88000,273.10000,261.57000,261.80000,261.80000,-4.75%,473589 +2022-12-06,261.01000,261.08000,251.35000,254.21000,254.21000,-2.90%,375419 +2022-12-07,252.42000,255.04000,250.73000,252.54000,252.54000,-0.66%,303099 +2022-12-08,252.31000,259.55000,252.00000,252.82000,252.82000,0.11%,473449 +2022-12-09,251.19000,256.67000,250.53000,251.45000,251.45000,-0.54%,551895 +2022-12-12,253.84000,259.94000,250.12000,258.10000,258.10000,2.64%,478496 +2022-12-13,270.60000,274.70000,257.02000,263.27000,263.27000,2.00%,608689 +2022-12-14,261.95000,267.27000,257.70000,261.50000,261.50000,-0.67%,393154 +2022-12-15,256.15000,257.72000,249.65000,251.04000,251.04000,-4.00%,410383 +2022-12-16,249.25000,251.09000,244.72000,248.92000,248.92000,-0.84%,769104 +2022-12-19,249.00000,251.55000,242.88000,243.71000,243.71000,-2.09%,325171 +2022-12-20,242.55000,250.65000,241.43000,247.15000,247.15000,1.41%,377788 +2022-12-21,248.61000,253.80000,248.30500,250.84000,250.84000,1.49%,435418 +2022-12-22,245.78000,247.64000,241.01000,247.51000,247.51000,-1.33%,341670 +2022-12-23,246.86000,249.14000,244.76000,248.22000,248.22000,0.29%,180932 +2022-12-27,249.35000,253.87000,247.16000,251.00000,251.00000,1.12%,252510 +2022-12-28,250.48000,253.85000,246.13000,246.84000,246.84000,-1.66%,241215 +2022-12-29,249.55000,258.05000,249.00000,257.53000,257.53000,4.33%,274915 +2022-12-30,254.20000,256.54000,251.52000,256.41000,256.41000,-0.43%,228213 +2023-01-03,260.87000,262.68500,255.71000,260.20000,260.20000,1.48%,295378 +2023-01-04,263.62000,265.81000,258.23000,262.99000,262.99000,1.07%,311603 +2023-01-05,260.68000,260.93500,254.68500,260.06000,260.06000,-1.11%,368180 +2023-01-06,265.11000,277.86000,263.21500,273.42000,273.42000,5.14%,552691 +2023-01-09,276.00000,283.53000,273.52000,279.29000,279.29000,2.15%,535362 +2023-01-10,277.82000,286.95000,277.01000,286.93000,286.93000,2.74%,353724 +2023-01-11,289.00000,300.21000,286.56000,299.79000,299.79000,4.48%,600107 +2023-01-12,301.84000,301.84000,290.86500,293.00000,293.00000,-2.26%,735489 +2023-01-13,290.02000,293.99000,286.98500,293.70000,293.70000,0.24%,687117 +2023-01-17,293.54000,294.15000,288.68000,293.58000,293.58000,-0.04%,329963 +2023-01-18,295.80000,299.74500,295.80000,296.54000,296.54000,1.01%,418265 +2023-01-19,292.02000,295.79500,285.78000,287.72000,287.72000,-2.97%,260935 +2023-01-20,288.23000,297.22000,288.23000,297.03000,297.03000,3.24%,307644 +2023-01-23,298.49000,320.12000,297.94000,317.76000,317.76000,6.98%,812573 +2023-01-24,315.00000,317.24000,309.74500,310.08000,310.08000,-2.42%,370723 +2023-01-25,305.00000,312.58000,302.45000,310.57000,310.57000,0.16%,292897 +2023-01-26,314.04000,315.00000,306.13500,311.27000,311.27000,0.23%,221622 +2023-01-27,310.18000,317.52000,308.15000,317.10000,317.10000,1.87%,296760 +2023-01-30,313.14000,315.30000,308.75000,309.03000,309.03000,-2.54%,240873 +2023-01-31,309.32000,316.38000,306.50000,316.18000,316.18000,2.31%,264864 +2023-02-01,316.18000,329.62000,315.74500,328.63000,328.63000,3.94%,442508 +2023-02-02,335.96000,351.74000,335.81000,344.70000,344.70000,4.89%,787409 +2023-02-03,335.41000,338.21500,329.18000,330.81000,330.81000,-4.03%,498471 +2023-02-06,326.69000,330.54000,323.81000,324.70000,324.70000,-1.85%,406217 +2023-02-07,322.73000,331.98000,321.34000,331.15000,331.15000,1.99%,405926 +2023-02-08,328.28000,329.67000,324.51300,325.54000,325.54000,-1.69%,277521 +2023-02-09,322.16000,329.70500,315.67000,316.56000,316.56000,-2.76%,478474 +2023-02-10,312.64000,317.69100,310.30400,313.46000,313.46000,-0.98%,342409 +2023-02-13,313.15000,319.01000,309.85000,318.95000,318.95000,1.75%,287459 +2023-02-14,315.89000,322.79000,312.74000,318.76000,318.76000,-0.06%,192593 +2023-02-15,316.90000,327.43000,316.90000,327.02000,327.02000,2.59%,305719 +2023-02-16,330.00000,340.84000,327.62000,333.44000,333.44000,1.96%,555831 +2023-02-17,329.12000,329.60000,310.55000,322.58000,322.58000,-3.26%,496819 +2023-02-21,317.96000,317.96000,306.29000,307.00000,307.00000,-4.83%,375026 +2023-02-22,308.26000,308.53000,302.28000,304.87000,304.87000,-0.69%,308951 +2023-02-23,307.54000,307.82000,295.42000,301.00000,301.00000,-1.27%,444763 +2023-02-24,295.00000,296.69000,288.88000,291.92000,291.92000,-3.02%,415285 +2023-02-27,296.35000,297.71300,293.44000,296.23000,296.23000,1.48%,547816 +2023-02-28,296.75000,300.67000,295.18000,300.25000,300.25000,1.36%,512921 +2023-03-01,299.83000,305.57000,298.92500,302.34000,302.34000,0.70%,409043 +2023-03-02,299.80000,306.58000,297.62000,306.06000,306.06000,1.23%,254195 +2023-03-03,307.62000,311.53000,306.07000,309.45000,309.45000,1.11%,230157 +2023-03-06,310.27000,313.79000,304.02500,305.81000,305.81000,-1.18%,154873 +2023-03-07,305.42000,306.11000,301.86000,302.16000,302.16000,-1.19%,182562 +2023-03-08,303.27000,307.37000,301.50000,307.07000,307.07000,1.62%,186138 +2023-03-09,307.47000,309.56500,296.37000,296.91000,296.91000,-3.31%,351015 +2023-03-10,296.23000,297.71000,286.55500,288.19000,288.19000,-2.94%,258440 +2023-03-13,284.11000,291.38000,278.53000,284.92000,284.92000,-1.13%,265466 +2023-03-14,292.49000,293.49000,286.90000,292.46000,292.46000,2.65%,211327 +2023-03-15,284.99000,287.94000,282.46000,287.74000,287.74000,-1.61%,272930 +2023-03-16,286.92000,296.40000,284.83000,294.93000,294.93000,2.50%,333410 +2023-03-17,294.05000,294.30000,287.15000,288.71000,288.71000,-2.11%,461456 +2023-03-20,289.87000,291.64000,285.49000,290.84000,290.84000,0.74%,232293 +2023-03-21,294.89000,296.05000,291.02000,294.43000,294.43000,1.23%,160546 +2023-03-22,292.33000,298.78000,287.86000,288.11000,288.11000,-2.15%,362949 +2023-03-23,290.06000,295.91500,285.87000,288.75000,288.75000,0.22%,244677 +2023-03-24,286.58000,289.29000,283.07000,288.73000,288.73000,-0.01%,321993 +2023-03-27,290.87000,292.85500,285.93000,288.86000,288.86000,0.05%,231872 +2023-03-28,287.76000,291.53000,286.52500,290.15000,290.15000,0.45%,177126 +2023-03-29,293.81000,297.00000,291.48000,296.12000,296.12000,2.06%,214747 +2023-03-30,301.91000,309.30000,300.93600,309.11000,309.11000,4.39%,302616 +2023-03-31,310.00000,318.85000,310.00000,318.00000,318.00000,2.88%,373445 +2023-04-03,315.13000,316.23000,307.40000,311.65000,311.65000,-2.00%,199872 +2023-04-04,312.12000,312.12000,303.44000,308.71000,308.71000,-0.94%,347427 +2023-04-05,308.48000,308.48000,299.06000,300.15000,300.15000,-2.77%,185368 +2023-04-06,297.28000,303.13000,294.80000,300.26000,300.26000,0.04%,184382 +2023-04-10,297.32000,302.15000,296.72000,301.96000,301.96000,0.57%,142849 +2023-04-11,304.20000,306.70000,301.97500,304.03000,304.03000,0.69%,138771 +2023-04-12,306.23000,307.08000,300.50000,301.41000,301.41000,-0.86%,130361 +2023-04-13,302.83000,306.35500,300.58700,306.17000,306.17000,1.58%,160441 +2023-04-14,303.92000,307.33000,299.77000,303.08000,303.08000,-1.01%,158446 +2023-04-17,302.91000,304.35000,299.35000,300.46000,300.46000,-0.86%,163887 +2023-04-18,303.02000,304.50000,299.07000,300.63000,300.63000,0.06%,149288 +2023-04-19,297.90000,297.90000,291.88000,292.76000,292.76000,-2.62%,250924 +2023-04-20,289.17000,293.47500,288.02800,290.52000,290.52000,-0.77%,220696 +2023-04-21,289.92000,289.94000,285.00000,287.90000,287.90000,-0.90%,302560 +2023-04-24,288.34000,290.33500,286.38000,288.19000,288.19000,0.10%,244305 +2023-04-25,290.34000,293.48000,283.96500,284.10000,284.10000,-1.42%,297760 +2023-04-26,284.90000,286.28000,279.59000,280.42000,280.42000,-1.30%,214212 +2023-04-27,283.51000,285.04000,278.21000,284.12000,284.12000,1.32%,234309 +2023-04-28,284.24000,289.97000,282.62000,288.03000,288.03000,1.38%,428093 +2023-05-01,287.17000,290.34000,286.48500,287.45000,287.45000,-0.20%,407451 +2023-05-02,251.44000,269.01000,245.75000,255.44000,255.44000,-11.14%,1327141 +2023-05-03,255.45000,265.36000,254.90000,258.50000,258.50000,1.20%,710110 +2023-05-04,256.20000,265.71000,255.00000,265.00000,265.00000,2.51%,551652 +2023-05-05,269.10000,275.34000,263.86000,273.80000,273.80000,3.32%,486342 +2023-05-08,274.00000,278.14000,271.77000,277.86000,277.86000,1.48%,384110 +2023-05-09,275.00000,278.16000,268.97000,270.16000,270.16000,-2.77%,432895 +2023-05-10,272.21000,274.85000,267.65000,271.77000,271.77000,0.60%,257448 +2023-05-11,269.34000,270.27200,264.17000,265.28000,265.28000,-2.39%,349367 +2023-05-12,267.14000,268.84000,262.31000,266.16000,266.16000,0.33%,221476 +2023-05-15,265.88000,272.87000,264.66000,270.70000,270.70000,1.71%,235678 +2023-05-16,268.43000,271.36000,265.03000,266.38000,266.38000,-1.60%,183743 +2023-05-17,268.82000,273.38000,266.54000,271.67000,271.67000,1.99%,227393 +2023-05-18,271.01000,280.62000,269.63000,279.33000,279.33000,2.82%,360632 +2023-05-19,281.30000,283.85800,278.03000,280.80000,280.80000,0.53%,419336 +2023-05-22,279.71000,282.49000,276.84000,280.13000,280.13000,-0.24%,256610 +2023-05-23,277.63000,278.64000,270.95000,271.22000,271.22000,-3.18%,359623 +2023-05-24,269.85000,271.04000,260.53000,261.39000,261.39000,-3.62%,467535 +2023-05-25,264.25000,264.25000,257.19000,259.69000,259.69000,-0.65%,356744 +2023-05-26,260.67000,265.99000,260.67000,264.72000,264.72000,1.94%,243505 +2023-05-30,268.02000,271.82000,265.30000,267.78000,267.78000,1.16%,271009 +2023-05-31,265.00000,267.52000,261.36000,262.57000,262.57000,-1.95%,653504 +2023-06-01,263.88000,267.05000,260.90000,266.20000,266.20000,1.38%,325542 +2023-06-02,269.33000,279.61000,269.33000,278.01000,278.01000,4.44%,374134 +2023-06-05,276.35000,276.44000,267.53000,269.11000,269.11000,-3.20%,491393 +2023-06-06,269.11000,273.65000,266.50000,270.10000,270.10000,0.37%,455114 +2023-06-07,273.15000,280.31000,272.35000,277.56000,277.56000,2.76%,266297 +2023-06-08,276.97000,278.43000,272.38000,278.03000,278.03000,0.17%,366243 +2023-06-09,278.34000,280.58000,274.32000,274.66000,274.66000,-1.21%,360865 +2023-06-12,275.61000,280.55000,274.91400,279.99000,279.99000,1.94%,344201 +2023-06-13,283.52000,286.44000,280.61000,283.39000,283.39000,1.21%,367144 +2023-06-14,283.84000,285.87000,279.07500,280.38000,280.38000,-1.06%,287229 +2023-06-15,277.47000,285.52000,277.47000,284.55000,284.55000,1.49%,271520 +2023-06-16,286.96000,288.76000,281.75000,282.40000,282.40000,-0.76%,636921 +2023-06-20,281.56000,281.56000,273.89000,277.55000,277.55000,-1.72%,389169 +2023-06-21,274.52000,274.61000,270.80000,270.88000,270.88000,-2.40%,314496 +2023-06-22,270.50000,270.50000,264.86000,267.91000,267.91000,-1.10%,353429 +2023-06-23,265.35000,265.92500,261.91000,264.33000,264.33000,-1.34%,656953 +2023-06-26,266.30000,275.69500,265.12000,273.11000,273.11000,3.32%,285514 +2023-06-27,273.85000,284.43000,270.67000,282.81000,282.81000,3.55%,356764 +2023-06-28,281.40000,286.09500,280.22000,283.49000,283.49000,0.24%,300575 +2023-06-29,283.05000,289.33000,281.80000,288.68000,288.68000,1.83%,309994 +2023-06-30,290.85000,297.45000,290.70000,295.83000,295.83000,2.48%,342367 +2023-07-03,293.89000,296.99000,292.86000,296.27000,296.27000,0.15%,184067 +2023-07-05,293.57000,296.25000,290.23000,292.85000,292.85000,-1.15%,368960 +2023-07-06,287.40000,291.87000,283.54000,291.14000,291.14000,-0.58%,292021 +2023-07-07,291.49000,300.50000,290.14000,295.22000,295.22000,1.40%,251242 +2023-07-10,294.57000,307.26000,294.57000,306.16000,306.16000,3.71%,403471 +2023-07-11,308.69000,313.22000,307.18000,309.16000,309.16000,0.98%,307469 +2023-07-12,314.20000,318.85000,311.22000,315.93000,315.93000,2.19%,347660 +2023-07-13,317.97000,320.55000,317.22000,318.47000,318.47000,0.80%,216770 +2023-07-14,316.82000,317.04500,307.86500,309.28000,309.28000,-2.89%,297967 +2023-07-17,306.80000,311.01000,305.66200,309.51000,309.51000,0.07%,295530 +2023-07-18,308.10000,313.73000,308.05000,313.17000,313.17000,1.18%,395080 +2023-07-19,313.29000,319.04000,312.89000,318.37000,318.37000,1.66%,259409 +2023-07-20,316.57000,316.57000,303.17000,304.54000,304.54000,-4.34%,311369 +2023-07-21,308.02000,310.45000,305.37000,306.46000,306.46000,0.63%,215149 +2023-07-24,305.82000,308.71500,301.81000,302.59000,302.59000,-1.26%,303943 +2023-07-25,302.72000,307.07000,300.79000,301.43000,301.43000,-0.38%,320050 +2023-07-26,299.19000,306.68000,298.95500,306.12000,306.12000,1.56%,289120 +2023-07-27,308.00000,308.97700,297.45000,299.43000,299.43000,-2.19%,493945 +2023-07-28,303.43000,304.83500,296.43000,299.18000,299.18000,-0.08%,534081 +2023-07-31,299.36000,308.04000,299.35000,307.96000,307.96000,2.93%,546363 +2023-08-01,245.02000,262.50000,244.67000,254.77000,254.77000,-17.27%,2622136 +2023-08-02,250.10000,251.23500,236.97000,241.15000,241.15000,-5.35%,1317644 +2023-08-03,238.09000,252.28000,231.98000,249.55000,249.55000,3.48%,1171002 +2023-08-04,249.00000,254.80000,246.60000,251.41000,251.41000,0.75%,569739 +2023-08-07,251.06000,251.92000,245.35000,248.23000,248.23000,-1.26%,427638 +2023-08-08,248.82000,254.32000,248.14000,253.68000,253.68000,2.20%,520985 +2023-08-09,253.42000,260.88000,250.75000,257.89000,257.89000,1.66%,499589 +2023-08-10,258.50000,260.00000,252.82500,255.42000,255.42000,-0.96%,413989 +2023-08-11,254.08000,263.00000,254.08000,261.94000,261.94000,2.55%,493233 +2023-08-14,263.45000,264.09000,258.61500,263.86000,263.86000,0.73%,295172 +2023-08-15,261.18000,268.92000,261.12300,267.98000,267.98000,1.56%,501091 +2023-08-16,265.65000,268.24000,263.89000,265.94000,265.94000,-0.76%,374520 +2023-08-17,267.67000,269.61000,263.14000,266.03000,266.03000,0.03%,343194 +2023-08-18,261.82000,274.03000,260.81000,271.98000,271.98000,2.24%,699168 +2023-08-21,270.47000,273.00000,266.50000,267.53000,267.53000,-1.64%,373936 +2023-08-22,269.82000,272.47000,266.76000,269.36000,269.36000,0.68%,340527 +2023-08-23,269.98000,271.22000,267.10000,270.09000,270.09000,0.27%,314833 +2023-08-24,270.38000,272.70000,265.92000,265.92000,265.92000,-1.54%,246341 +2023-08-25,267.90000,269.47000,264.45000,268.39000,268.39000,0.93%,337273 +2023-08-28,270.39000,271.31000,268.17500,269.92000,269.92000,0.57%,211072 +2023-08-29,268.34000,274.72000,268.01000,273.49000,273.49000,1.32%,280772 +2023-08-30,272.40000,279.83000,268.97000,279.11000,279.11000,2.05%,390985 +2023-08-31,279.88000,279.88000,274.77000,275.01000,275.01000,-1.47%,372801 +2023-09-01,276.96000,278.75500,275.00000,275.95000,275.95000,0.34%,311875 +2023-09-05,275.74000,276.97500,271.70000,273.25000,273.25000,-0.98%,417301 +2023-09-06,273.25000,275.02500,270.19000,272.38000,272.38000,-0.32%,327207 +2023-09-07,268.61000,268.81000,256.82000,264.24000,264.24000,-2.99%,498068 +2023-09-08,262.97000,263.12500,254.94000,256.37000,256.37000,-2.98%,435042 +2023-09-11,257.79000,258.12500,254.15000,254.77000,254.77000,-0.62%,358606 +2023-09-12,254.28000,254.57500,250.76000,251.31000,251.31000,-1.36%,387622 +2023-09-13,251.40000,253.01500,248.86000,250.18000,250.18000,-0.45%,407661 +2023-09-14,251.29000,255.10000,250.17500,254.79000,254.79000,1.84%,444073 +2023-09-15,255.11000,256.18000,249.38000,251.38000,251.38000,-1.34%,535179 +2023-09-18,250.53000,253.52000,249.01000,253.20000,253.20000,0.72%,219963 +2023-09-19,252.94000,253.71500,250.62000,252.17000,252.17000,-0.41%,245011 +2023-09-20,245.09000,245.49000,235.63000,235.83000,235.83000,-6.48%,825016 +2023-09-21,232.93000,234.33000,228.52000,228.68000,228.68000,-3.03%,676183 +2023-09-22,228.64000,229.79000,224.57000,227.15000,227.15000,-0.67%,482247 +2023-09-25,225.75000,230.76000,225.75000,228.15000,228.15000,0.44%,314528 +2023-09-26,225.97000,226.65000,222.58000,223.96000,223.96000,-1.84%,355417 +2023-09-27,224.16000,226.98000,222.58000,225.91000,225.91000,0.87%,364561 +2023-09-28,226.30000,239.00500,226.30000,236.87000,236.87000,4.85%,611777 +2023-09-29,238.69000,241.66000,235.96500,236.53000,236.53000,-0.14%,390011 +2023-10-02,236.53000,236.69700,232.24000,233.63000,233.63000,-1.23%,246091 +2023-10-03,230.97000,232.89000,228.16000,230.33000,230.33000,-1.41%,313277 +2023-10-04,232.05000,232.05000,227.79000,230.94000,230.94000,0.26%,487489 +2023-10-05,227.38000,228.48000,219.42000,222.54000,222.54000,-3.64%,448353 +2023-10-06,220.85000,225.02000,219.33000,223.85000,223.85000,0.59%,383991 +2023-10-09,221.17000,223.46000,220.17500,222.58000,222.58000,-0.57%,266582 +2023-10-10,222.98000,227.54000,221.76000,222.40000,222.40000,-0.08%,361924 +2023-10-11,222.04000,223.27100,215.32000,217.16000,217.16000,-2.36%,822651 +2023-10-12,218.33000,218.33000,208.01000,210.87000,210.87000,-2.90%,597229 +2023-10-13,210.59000,210.59000,205.18500,206.92000,206.92000,-1.87%,460938 +2023-10-16,207.32000,216.00000,206.84000,214.97000,214.97000,3.89%,425277 +2023-10-17,212.29000,216.57000,212.29000,212.99000,212.99000,-0.92%,355825 +2023-10-18,211.08000,211.13000,207.75000,209.12000,209.12000,-1.82%,346432 +2023-10-19,209.40000,213.74000,205.10000,205.99000,205.99000,-1.50%,517465 +2023-10-20,204.84000,205.15000,201.01000,204.55000,204.55000,-0.70%,860378 +2023-10-23,203.81000,208.73000,202.70000,205.29000,205.29000,0.36%,482766 +2023-10-24,206.49000,207.50000,203.11000,205.91000,205.91000,0.30%,348235 +2023-10-25,203.83000,205.23000,196.13000,198.91000,198.91000,-3.40%,577979 +2023-10-26,200.00000,207.38000,198.86000,204.83000,204.83000,2.98%,735560 +2023-10-27,204.60000,207.55500,201.16000,207.18000,207.18000,1.15%,564972 +2023-10-30,207.50000,211.21000,204.47000,209.77000,209.77000,1.25%,970099 +2023-10-31,213.90000,215.00000,203.08500,209.43000,209.43000,-0.16%,914240 +2023-11-01,209.57000,212.49500,194.59400,197.99000,197.99000,-5.46%,822536 +2023-11-02,200.46000,207.23000,198.19000,207.00000,207.00000,4.55%,758514 +2023-11-03,210.87000,217.14000,210.87000,214.30000,214.30000,3.53%,540795 +2023-11-06,213.86000,213.86000,205.21000,206.02000,206.02000,-3.86%,373829 +2023-11-07,204.50000,208.26000,202.59500,208.04000,208.04000,0.98%,613313 +2023-11-08,208.00000,210.37000,204.04000,206.44000,206.44000,-0.77%,525922 +2023-11-09,207.59000,208.15000,201.42500,202.52000,202.52000,-1.90%,486946 +2023-11-10,202.92000,207.21000,202.45500,206.18000,206.18000,1.81%,602261 +2023-11-13,204.40000,205.38000,202.01000,202.61000,202.61000,-1.73%,411226 +2023-11-14,209.00000,216.50000,208.50000,215.66000,215.66000,6.44%,542744 +2023-11-15,215.65000,224.21000,215.65000,216.96000,216.96000,0.60%,501613 +2023-11-16,216.22000,217.49000,212.40000,215.48000,215.48000,-0.68%,275726 +2023-11-17,218.46000,218.69500,215.27000,218.02000,218.02000,1.18%,340653 +2023-11-20,218.84000,221.78000,216.60000,220.54000,220.54000,1.16%,330626 +2023-11-21,218.49000,223.04000,217.38000,222.41000,222.41000,0.85%,360520 +2023-11-22,223.40000,226.99500,221.58500,225.86000,225.86000,1.55%,550144 +2023-11-24,225.83000,229.65000,225.83000,228.92000,228.92000,1.35%,195194 +2023-11-27,227.65000,233.62000,227.65000,231.50000,231.50000,1.13%,528601 +2023-11-28,230.72000,234.42300,229.65000,233.89000,233.89000,1.03%,425012 +2023-11-29,236.13000,240.06000,235.65000,236.62000,236.62000,1.17%,373026 +2023-11-30,237.72000,238.26300,235.35000,236.98000,236.98000,0.15%,492366 +2023-12-01,235.40000,241.89500,232.77500,241.22000,241.22000,1.79%,419616 +2023-12-04,239.43000,243.00000,236.77000,239.37000,239.37000,-0.77%,302833 +2023-12-05,238.39000,238.39000,232.57000,234.36000,234.36000,-2.09%,243301 +2023-12-06,237.67000,238.72000,233.84000,234.13000,234.13000,-0.10%,222305 +2023-12-07,235.17000,236.97000,232.99000,233.23000,233.23000,-0.38%,319102 +2023-12-08,232.29000,237.80000,232.29000,236.13000,236.13000,1.24%,229931 +2023-12-11,235.94000,239.76000,235.94000,239.65000,239.65000,1.49%,363087 +2023-12-12,240.00000,241.43000,238.22000,239.38000,239.38000,-0.11%,238413 +2023-12-13,238.64000,245.31000,235.79000,244.43000,244.43000,2.11%,303488 +2023-12-14,248.56000,274.44000,247.10500,272.16000,272.16000,11.34%,1165945 +2023-12-15,269.17000,280.33000,268.06900,270.18000,270.18000,-0.73%,1025026 +2023-12-18,271.05000,271.05000,264.40000,266.68000,266.68000,-1.30%,484953 +2023-12-19,268.61000,271.79000,265.68000,269.42000,269.42000,1.03%,467043 +2023-12-20,269.61000,270.98000,261.35000,261.61000,261.61000,-2.90%,332824 +2023-12-21,264.76000,266.15000,261.67000,265.31000,265.31000,1.41%,282522 +2023-12-22,266.77000,269.83000,265.89000,269.41000,269.41000,1.55%,225891 +2023-12-26,270.00000,276.08000,269.29300,275.50000,275.50000,2.26%,220015 +2023-12-27,276.50000,276.65000,273.26500,275.79000,275.79000,0.11%,267539 +2023-12-28,274.11000,276.39000,272.78000,275.35000,275.35000,-0.16%,193857 +2023-12-29,274.73000,276.31000,272.77000,273.33000,273.33000,-0.73%,251342 +2024-01-02,268.56000,270.74000,265.39000,267.98000,267.98000,-1.96%,452866 +2024-01-03,264.12000,265.55000,252.37500,252.52000,252.52000,-5.77%,404813 +2024-01-04,251.10000,255.41000,250.53000,252.97000,252.97000,0.18%,358077 +2024-01-05,252.21000,257.15700,252.14500,252.69000,252.69000,-0.11%,289055 +2024-01-08,252.11000,262.28000,251.35500,261.09000,261.09000,3.32%,399452 +2024-01-09,255.82000,259.66400,255.00000,256.44000,256.44000,-1.78%,326637 +2024-01-10,256.00000,256.93200,252.49500,255.27000,255.27000,-0.46%,276886 +2024-01-11,254.01000,256.87000,248.43000,255.03000,255.03000,-0.09%,380943 +2024-01-12,256.77000,259.17000,243.56000,248.87000,248.87000,-2.42%,625603 +2024-01-16,246.53000,247.04000,240.22000,243.52000,243.52000,-2.15%,498307 +2024-01-17,240.00000,240.34000,236.19000,239.17000,239.17000,-1.79%,463251 +2024-01-18,240.40000,250.12000,237.75000,249.59000,249.59000,4.36%,482163 +2024-01-19,250.44000,251.32000,245.14100,249.09000,249.09000,-0.20%,397631 +2024-01-22,251.85000,258.22000,250.37000,254.57000,254.57000,2.20%,357588 +2024-01-23,255.85000,257.43500,252.62000,256.09000,256.09000,0.60%,211816 +2024-01-24,259.14000,259.14000,251.67000,254.17000,254.17000,-0.75%,522106 +2024-01-25,257.98000,260.75000,255.47000,256.99000,256.99000,1.11%,334197 +2024-01-26,256.98000,258.42000,251.62000,252.17000,252.17000,-1.88%,268290 +2024-01-29,250.72000,256.04000,249.71000,255.93000,255.93000,1.49%,493224 +2024-01-30,255.98000,255.98000,250.56000,250.91000,250.91000,-1.96%,302085 +2024-01-31,250.00000,250.00000,238.48000,239.55000,239.55000,-4.53%,482617 +2024-02-01,239.55000,242.87000,233.95000,242.60000,242.60000,1.27%,474210 +2024-02-02,240.21000,247.94000,237.06000,246.48000,246.48000,1.60%,418557 +2024-02-05,242.92000,244.09500,239.03500,242.07000,242.07000,-1.79%,336173 +2024-02-06,241.15000,243.50000,241.15000,242.49000,242.49000,0.17%,497137 +2024-02-07,243.67000,247.62000,240.38000,247.11000,247.11000,1.91%,522933 +2024-02-08,247.22000,249.74500,245.68000,247.12000,247.12000,,318724 +2024-02-09,248.36000,253.77000,248.36000,253.09000,253.09000,2.42%,328612 +2024-02-12,253.09000,260.00000,253.09000,259.40000,259.40000,2.49%,395803 +2024-02-13,251.78000,253.10500,243.48500,245.80000,245.80000,-5.24%,692213 +2024-02-14,249.47000,255.35500,248.27000,252.96000,252.96000,2.91%,567311 +2024-02-15,276.57000,294.99000,273.28000,283.75000,283.75000,12.17%,1184724 +2024-02-16,282.41000,283.00000,271.70500,275.46000,275.46000,-2.92%,658173 +2024-02-20,269.86000,272.39000,267.38000,271.93000,271.93000,-1.28%,523785 +2024-02-21,269.73000,276.23000,268.65000,274.43000,274.43000,0.92%,374981 +2024-02-22,278.27000,283.90500,277.03500,279.48000,279.48000,1.84%,302524 +2024-02-23,278.21000,279.83000,274.99000,274.99000,274.99000,-1.61%,269311 +2024-02-26,273.89000,279.41000,272.40000,278.06000,278.06000,1.12%,336892 +2024-02-27,279.56000,281.03900,274.48000,275.78000,275.78000,-0.82%,194599 +2024-02-28,272.29000,274.22000,270.83000,272.80000,272.80000,-1.08%,212855 +2024-02-29,276.05000,282.00000,275.76000,279.48000,279.48000,2.45%,400909 +2024-03-01,279.68000,289.94000,278.75000,289.64000,289.64000,3.64%,413173 +2024-03-04,290.65000,293.57000,286.00800,291.65000,291.65000,0.69%,442490 +2024-03-05,289.76000,289.76000,282.17000,284.54000,284.54000,-2.44%,306673 +2024-03-06,289.25000,289.58000,283.52000,287.27000,287.27000,0.96%,182128 +2024-03-07,289.42000,290.69000,285.32000,288.59000,288.59000,0.46%,246604 +2024-03-08,290.47000,290.99000,282.43000,282.59000,282.59000,-2.08%,328604 +2024-03-11,282.30000,283.54000,279.19000,280.23000,280.23000,-0.84%,263547 +2024-03-12,281.11000,286.90500,278.44500,285.44000,285.44000,1.86%,302762 +2024-03-13,284.07000,286.16000,282.33000,284.50000,284.50000,-0.33%,271860 +2024-03-14,282.08000,285.32000,279.05000,281.77000,281.77000,-0.96%,370779 +2024-03-15,277.50000,286.36000,277.50000,285.86000,285.86000,1.45%,539250 +2024-03-18,288.53000,288.60000,283.68000,285.97000,285.97000,0.04%,329264 +2024-03-19,283.98000,287.52500,283.49500,285.19000,285.19000,-0.27%,306046 +2024-03-20,284.93000,287.06500,278.84000,285.81000,285.81000,0.22%,358547 +2024-03-21,289.02000,296.44000,287.87500,295.06000,295.06000,3.24%,227402 +2024-03-22,293.87000,293.87000,290.16000,291.44000,291.44000,-1.23%,201831 +2024-03-25,291.40000,299.51500,291.29500,297.94000,297.94000,2.23%,449805 +2024-03-26,300.00000,301.52000,291.01000,291.38000,291.38000,-2.20%,290584 +2024-03-27,293.15000,299.55000,292.64000,299.16000,299.16000,2.67%,404991 +2024-03-28,300.24000,302.63000,298.03500,301.44000,301.44000,0.76%,376937 +2024-04-01,302.59000,304.56000,298.06500,301.00000,301.00000,-0.15%,407369 +2024-04-02,293.99000,297.66500,292.96000,296.50000,296.50000,-1.50%,461033 +2024-04-03,294.08000,296.24000,291.24500,292.75000,292.75000,-1.26%,394929 +2024-04-04,295.78000,303.88000,291.89500,292.96000,292.96000,0.07%,389515 +2024-04-05,291.91000,292.19000,287.57000,290.38000,290.38000,-0.88%,216727 +2024-04-08,295.11000,299.34000,293.76000,296.87000,296.87000,2.24%,225762 +2024-04-09,299.42000,306.95500,299.42000,306.17000,306.17000,3.13%,364525 +2024-04-10,297.38000,304.81000,296.41500,299.91000,299.91000,-2.04%,287654 +2024-04-11,300.24000,300.46500,292.25000,297.54000,297.54000,-0.79%,270531 +2024-04-12,293.85000,295.03000,287.87000,289.68000,289.68000,-2.64%,221039 +2024-04-15,292.32000,293.41000,281.52000,283.00000,283.00000,-2.31%,199502 +2024-04-16,280.65000,283.28500,278.22000,280.41500,280.41500,-0.91%,245503 +2024-04-17,283.52000,284.49000,275.75000,276.14000,276.14000,-1.52%,175573 +2024-04-18,274.00000,277.03000,271.50500,273.03000,273.03000,-1.13%,376141 +2024-04-19,273.03000,274.87000,266.75000,268.07000,268.07000,-1.82%,351620 +2024-04-22,271.74000,274.87000,267.21100,271.63000,271.63000,1.33%,305117 +2024-04-23,271.55000,277.45000,271.55000,276.56000,276.56000,1.81%,245836 +2024-04-24,275.28000,280.92000,274.24000,277.53000,277.53000,0.35%,322642 +2024-04-25,274.36000,293.28500,271.63000,292.53000,292.53000,5.40%,674734 +2024-04-26,293.50000,299.15000,292.78000,297.21000,297.21000,1.60%,461539 +2024-04-29,298.45000,303.84000,298.19500,300.01000,300.01000,0.94%,560742 +2024-04-30,320.00000,322.95200,304.21000,314.56000,314.56000,4.85%,907725 +2024-05-01,311.61000,315.52000,303.49000,309.05000,309.05000,-1.75%,580069 +2024-05-02,312.23000,315.17000,303.21500,312.71000,312.71000,1.18%,507757 +2024-05-03,315.65000,317.07000,308.93000,309.59000,309.59000,-1.00%,475225 +2024-05-06,312.15000,319.45000,311.80000,315.79000,315.79000,2.00%,334067 +2024-05-07,315.48000,320.67700,314.25000,317.87000,317.87000,0.66%,275022 +2024-05-08,314.94000,320.06000,312.19000,319.95000,319.95000,0.65%,329818 +2024-05-09,319.04000,319.87000,315.06500,316.50000,316.50000,-1.08%,250415 +2024-05-10,319.04000,319.08000,314.20000,315.80000,315.80000,-0.22%,304135 +2024-05-13,319.10000,320.15000,315.57000,316.00000,316.00000,0.06%,232877 +2024-05-14,318.39000,322.78000,317.85000,320.98000,320.98000,1.58%,216290 +2024-05-15,323.00000,325.11000,322.21300,323.87000,323.87000,0.90%,217529 +2024-05-16,324.00000,324.17000,319.67000,319.86000,319.86000,-1.24%,288377 +2024-05-17,320.74000,320.74000,317.52000,317.89000,317.89000,-0.62%,222673 +2024-05-20,316.24000,320.54000,316.24000,320.16000,320.16000,0.71%,331981 +2024-05-21,319.21000,322.48000,317.07100,321.78000,321.78000,0.51%,285667 +2024-05-22,321.71000,327.09000,321.71000,326.98000,326.98000,1.62%,230702 +2024-05-23,328.70000,328.70000,321.30000,324.06000,324.06000,-0.89%,276579 +2024-05-24,325.31000,327.00000,322.60000,327.00000,327.00000,0.91%,205382 +2024-05-28,328.33000,328.50000,324.10000,326.24000,326.24000,-0.23%,303063 +2024-05-29,321.09000,322.29000,315.34000,316.93000,316.93000,-2.85%,216483 +2024-05-30,319.55000,319.55000,315.31000,316.62000,316.62000,-0.10%,233838 +2024-05-31,316.61000,318.77000,308.15900,312.34000,312.34000,-1.35%,507159 +2024-06-03,314.10000,314.62500,302.27500,307.63000,307.63000,-1.51%,305605 +2024-06-04,303.98000,307.89000,301.38000,302.77000,302.77000,-1.58%,219475 +2024-06-05,304.80000,309.99000,303.00000,307.50000,307.50000,1.56%,248003 +2024-06-06,307.12000,308.87000,304.15000,307.49000,307.49000,,162859 +2024-06-07,305.22000,308.03000,300.43000,300.83000,300.83000,-2.17%,187259 +2024-06-10,298.82000,303.76500,295.08000,302.60000,302.60000,0.59%,227771 +2024-06-11,301.01000,303.00000,299.04000,301.38000,301.38000,-0.40%,172899 +2024-06-12,307.24000,310.11000,303.02000,304.56000,304.56000,1.06%,191635 +2024-06-13,307.64000,309.21000,304.61000,308.91000,308.91000,1.43%,302976 +2024-06-14,305.49000,305.49000,298.68000,301.37000,301.37000,-2.44%,218779 +2024-06-17,300.95000,303.59000,298.64500,302.40000,302.40000,0.34%,306403 +2024-06-18,302.09000,302.09000,294.45000,295.25000,295.25000,-2.36%,436187 +2024-06-20,296.00000,298.27000,295.05000,296.64000,296.64000,0.47%,352292 +2024-06-21,297.71000,301.17000,293.42700,300.01000,300.01000,1.14%,576873 +2024-06-24,300.47000,307.76000,300.05000,306.71000,306.71000,2.23%,428186 +2024-06-25,308.20000,309.11000,304.46000,306.04000,306.04000,-0.22%,319031 +2024-06-26,303.93000,307.21000,302.26000,307.12000,307.12000,0.35%,264839 +2024-06-27,307.03000,309.69500,304.60000,306.99000,306.99000,-0.04%,303702 +2024-06-28,309.00000,314.04000,306.16000,308.93000,308.93000,0.63%,417913 +2024-07-01,308.82000,313.05000,303.36000,306.21000,306.21000,-0.88%,266721 +2024-07-02,307.39000,311.56000,306.21000,310.03000,310.03000,1.25%,212679 +2024-07-03,312.35000,314.13000,309.24000,312.85000,312.85000,0.91%,106583 +2024-07-05,312.25000,312.43000,308.69500,310.51000,310.51000,-0.75%,245722 +2024-07-08,311.99000,314.96000,310.57000,314.48000,314.48000,1.28%,209172 +2024-07-09,314.91000,321.16000,314.00000,315.24000,315.24000,0.24%,339006 +2024-07-10,316.58000,324.43000,315.81500,323.81000,323.81000,2.72%,258100 +2024-07-11,326.21000,331.73000,325.07500,328.32000,328.32000,1.39%,360245 +2024-07-12,329.79000,334.21500,324.89000,325.19000,325.19000,-0.95%,375897 +2024-07-15,325.64000,328.94000,325.30000,327.50000,327.50000,0.71%,281121 +2024-07-16,328.79000,337.08000,328.69000,335.76000,335.76000,2.52%,321394 +2024-07-17,332.11000,335.86000,325.67000,325.89000,325.89000,-2.94%,410766 +2024-07-18,325.32000,329.63000,321.80000,323.37000,323.37000,-0.77%,414789 +2024-07-19,324.99000,325.32000,319.48000,321.45000,321.45000,-0.59%,208404 +2024-07-22,325.01000,326.91000,322.75000,326.57000,326.57000,1.59%,302987 +2024-07-23,325.84000,333.00000,324.53000,331.20000,331.20000,1.42%,219820 +2024-07-24,328.40000,330.74000,321.66000,322.09000,322.09000,-2.75%,201870 +2024-07-25,321.49000,330.13000,319.83000,324.41000,324.41000,0.72%,353079 +2024-07-26,326.50000,330.97000,323.00000,325.98000,325.98000,0.48%,458685 +2024-07-29,327.38000,335.57000,325.02000,335.09000,335.09000,2.79%,605875 +2024-07-30,359.80000,372.93000,346.72000,348.12000,348.12000,3.89%,1217358 +2024-07-31,357.78000,359.69000,348.99000,351.19000,351.19000,0.88%,634408 +2024-08-01,350.42000,353.86000,334.30000,342.58000,342.58000,-2.45%,580863 +2024-08-02,331.80000,332.13000,319.04000,322.30000,322.30000,-5.92%,447821 +2024-08-05,310.57000,319.65000,305.00000,317.86000,317.86000,-1.38%,464646 +2024-08-06,318.47000,322.91000,316.14000,316.56000,316.56000,-0.41%,367387 +2024-08-07,321.23000,324.55000,314.35500,314.65000,314.65000,-0.60%,529657 +2024-08-08,307.73000,323.75000,304.28000,321.71000,321.71000,2.24%,673258 +2024-08-09,320.55000,322.98000,315.25000,319.95000,319.95000,-0.55%,271711 +2024-08-12,320.70000,322.58000,318.00000,320.34000,320.34000,0.12%,279834 +2024-08-13,323.16000,334.20000,323.16000,332.12000,332.12000,3.68%,431642 +2024-08-14,332.23000,333.66000,327.59000,333.24000,333.24000,0.34%,248801 +2024-08-15,338.77000,344.40000,338.69500,343.21000,343.21000,2.99%,307213 +2024-08-16,342.32000,346.32000,342.18000,344.14000,344.14000,0.27%,276539 +2024-08-19,344.11000,347.02000,340.50000,347.02000,347.02000,0.84%,298919 +2024-08-20,346.06000,348.43500,341.27000,344.85000,344.85000,-0.63%,431316 +2024-08-21,348.69000,348.69000,343.57500,345.00000,345.00000,0.04%,310722 +2024-08-22,346.76000,346.91500,341.83000,342.16000,342.16000,-0.82%,224879 +2024-08-23,344.17000,351.79000,344.17000,351.62000,351.62000,2.76%,196336 +2024-08-26,352.97000,352.97000,346.50000,347.69000,347.69000,-1.12%,248200 +2024-08-27,345.10000,346.17000,342.50000,346.04000,346.04000,-0.47%,236766 +2024-08-28,344.68000,347.20000,342.00000,343.83000,343.83000,-0.64%,211240 +2024-08-29,345.44000,348.08000,342.03000,342.27000,342.27000,-0.45%,319208 +2024-08-30,345.32000,345.66000,337.93000,345.38000,345.38000,0.91%,453456 +2024-09-03,341.46000,342.94500,329.32000,330.45000,330.45000,-4.32%,467311 +2024-09-04,328.74000,331.33000,326.82000,328.87000,328.87000,-0.48%,351960 +2024-09-05,326.45000,331.00000,323.44000,329.04000,329.04000,0.05%,254703 +2024-09-06,328.80000,330.70000,318.01000,320.77000,320.77000,-2.51%,690381 +2024-09-09,321.59000,328.26000,321.59000,327.93000,327.93000,2.23%,344109 +2024-09-10,329.37000,335.09000,325.31000,334.85000,334.85000,2.11%,277696 +2024-09-11,334.85000,337.66500,327.40000,337.44000,337.44000,0.77%,305026 +2024-09-12,338.81000,338.85000,334.49000,337.04000,337.04000,-0.12%,288139 +2024-09-13,339.12000,343.50500,337.19000,337.48000,337.48000,0.13%,267751 +2024-09-16,337.24000,344.19000,335.86000,343.79000,343.79000,1.87%,241965 +2024-09-17,347.07000,354.61000,345.59000,354.52000,354.52000,3.12%,539857 +2024-09-18,354.79000,358.76000,347.78900,351.83000,351.83000,-0.76%,337220 +2024-09-19,360.00000,366.30000,356.04000,363.79000,363.79000,3.40%,490153 +2024-09-20,362.43000,367.56000,360.01500,366.76000,366.76000,0.82%,596313 +2024-09-23,367.34000,367.88500,359.30000,362.39000,362.39000,-1.19%,342641 +2024-09-24,364.45000,365.43000,361.32000,364.43000,364.43000,0.56%,230125 +2024-09-25,364.63000,367.35000,363.40000,364.97000,364.97000,0.15%,207140 +2024-09-26,370.00000,375.87500,369.27000,371.24000,371.24000,1.72%,241987 +2024-09-27,372.30000,374.03000,368.27000,368.60000,368.60000,-0.71%,213572 +2024-09-30,367.08000,371.34000,367.08000,370.32000,370.32000,0.47%,217388 +2024-10-01,369.84000,370.24500,363.39000,364.30000,364.30000,-1.63%,359563 +2024-10-02,363.98000,370.89500,362.22000,368.68000,368.68000,1.20%,283168 +2024-10-03,365.99000,368.17000,362.62000,363.89000,363.89000,-1.30%,302794 +2024-10-04,369.69000,370.44700,363.32000,366.72000,366.72000,0.78%,217094 +2024-10-07,363.99000,365.40500,360.57000,365.24000,365.24000,-0.40%,268479 +2024-10-08,365.33000,370.23000,364.12000,368.97000,368.97000,1.02%,236690 +2024-10-09,368.97000,374.86000,367.07000,373.50000,373.50000,1.23%,323278 +2024-10-10,369.09000,371.32000,365.44000,369.24000,369.24000,-1.14%,311569 +2024-10-11,370.68000,376.59000,370.68000,375.02000,375.02000,1.57%,215649 +2024-10-14,374.76000,378.77500,373.21000,377.68000,377.68000,0.71%,240292 +2024-10-15,376.74000,380.04500,372.89000,375.30000,375.30000,-0.63%,302933 +2024-10-16,376.20000,379.59000,374.38000,375.50000,375.50000,0.05%,176878 +2024-10-17,375.11000,378.49500,373.21000,373.84000,373.84000,-0.44%,234965 +2024-10-18,377.49000,378.33300,373.89000,375.45000,375.45000,0.43%,222063 +2024-10-21,373.70000,373.82000,370.01000,372.59000,372.59000,-0.76%,232947 +2024-10-22,370.73000,373.42000,370.42000,372.00000,372.00000,-0.16%,187989 +2024-10-23,369.95000,373.28000,366.10000,368.09000,368.09000,-1.05%,224095 +2024-10-24,370.94000,370.94000,361.60000,362.05000,362.05000,-1.64%,384239 +2024-10-25,363.41000,365.64500,359.37000,360.09000,360.09000,-0.54%,473687 +2024-10-28,365.60000,367.63000,362.59000,363.58000,363.58000,0.97%,715233 +2024-10-29,394.57000,394.57000,378.22000,384.68000,384.68000,5.80%,1319500 +2024-10-30,381.36000,385.85000,378.42000,383.89000,383.89000,-0.21%,960368 +2024-10-31,384.49000,386.89000,379.44000,381.97000,381.97000,-0.50%,675860 +2024-11-01,381.97000,386.11600,381.04000,384.64000,384.64000,0.70%,523306 +2024-11-04,385.00000,386.22000,375.14500,377.02000,377.02000,-1.98%,480703 +2024-11-05,375.00000,380.83000,375.00000,379.69000,379.69000,0.71%,348673 +2024-11-06,403.78000,403.78000,383.86000,394.02000,394.02000,3.77%,545813 +2024-11-07,394.47000,397.64000,392.77000,397.18000,397.18000,0.80%,375206 +2024-11-08,396.52000,402.14500,392.39000,399.31000,399.31000,0.54%,302379 +2024-11-11,400.00000,404.69000,398.26000,403.16000,403.16000,0.96%,371920 +2024-11-12,401.87000,405.62000,399.59000,402.69000,402.69000,-0.12%,325399 +2024-11-13,401.07000,404.41000,399.08000,400.23000,400.23000,-0.61%,348120 +2024-11-14,400.23000,400.91000,393.04000,394.66000,394.66000,-1.39%,314609 +2024-11-15,395.04000,395.15500,382.12000,385.91000,385.91000,-2.22%,372348 +2024-11-18,385.30000,389.37500,382.53500,384.28000,384.28000,-0.42%,421719 +2024-11-19,380.00000,382.94000,377.43000,382.40000,382.40000,-0.49%,324527 +2024-11-20,384.04000,388.43000,381.70000,384.53000,384.53000,0.56%,489364 +2024-11-21,386.86000,395.14000,382.78000,392.31000,392.31000,2.02%,368386 +2024-11-22,394.28000,397.84000,392.53700,397.19000,397.19000,1.24%,232019 +2024-11-25,400.03000,404.32000,398.12500,400.94000,400.94000,0.94%,420279 +2024-11-26,402.44000,403.57000,399.69000,402.45000,402.45000,0.38%,369235 +2024-11-27,403.73000,406.14000,400.93000,405.75000,405.75000,0.82%,258286 +2024-11-29,406.64000,409.03000,405.51000,407.00000,407.00000,0.31%,175680 +2024-12-02,409.29000,412.45500,406.60000,410.04000,410.04000,0.75%,294167 +2024-12-03,408.61000,409.73000,404.67600,406.40000,406.40000,-0.89%,304701 +2024-12-04,408.71000,412.94000,407.77000,411.94000,411.94000,1.36%,230106 +2024-12-05,412.99000,413.26500,404.32000,404.98000,404.98000,-1.69%,299581 +2024-12-06,406.60000,413.06000,405.20200,409.32000,409.32000,1.07%,222836 +2024-12-09,408.44000,413.43500,407.26000,411.23000,411.23000,0.47%,259583 +2024-12-10,410.57000,410.59500,400.70000,401.78000,401.78000,-2.30%,351354 +2024-12-11,404.25000,409.87000,402.54000,404.17000,404.17000,0.59%,328457 +2024-12-12,403.52000,409.25000,403.52000,407.64000,407.64000,0.86%,259562 +2024-12-13,407.30000,408.89000,401.55000,403.59000,403.59000,-0.99%,249260 +2024-12-16,403.95000,411.34000,402.85000,406.90000,406.90000,0.82%,305355 +2024-12-17,403.00000,406.34000,394.56000,395.00000,395.00000,-2.92%,366644 +2024-12-18,396.50000,400.31000,382.45000,383.47000,383.47000,-2.92%,378199 +2024-12-19,384.44000,391.35500,384.44000,385.37000,385.37000,0.50%,432599 +2024-12-20,383.35000,395.03000,382.85000,393.04000,393.04000,1.99%,826717 +2024-12-23,392.68000,392.68000,388.78000,390.65000,390.65000,-0.61%,238305 +2024-12-24,390.67000,395.80000,389.06000,395.44000,395.44000,1.23%,88694 +2024-12-26,392.27000,397.50000,392.11000,396.85000,396.85000,0.36%,140066 +2024-12-27,393.37000,394.70000,387.01000,389.07000,389.07000,-1.96%,287211 +2024-12-30,385.06000,386.96000,378.15000,383.85000,383.85000,-1.34%,211354 +2024-12-31,383.42000,387.41000,381.75000,386.22000,386.22000,0.62%,327889 +2025-01-02,386.50000,392.59000,380.49000,383.76000,383.76000,-0.64%,342732 +2025-01-03,383.03000,392.50000,383.03000,391.86000,391.86000,2.11%,357897 +2025-01-06,394.17000,401.29000,394.17000,395.33000,395.33000,0.89%,304444 +2025-01-07,395.42000,399.37000,393.19000,396.11000,396.11000,0.20%,353793 +2025-01-08,393.83000,399.79500,391.10000,397.00000,397.00000,0.22%,413559 +2025-01-10,389.38000,390.70000,379.93500,385.54000,385.54000,-2.89%,460040 +2025-01-13,379.69000,385.14000,376.43000,381.69000,381.69000,-1.00%,505218 +2025-01-14,381.88000,395.00000,378.04200,394.40000,394.40000,3.33%,414533 +2025-01-15,400.77000,404.56000,397.30000,400.25000,400.25000,1.48%,320494 +2025-01-16,403.00000,404.40000,399.34000,402.72000,402.72000,0.62%,303271 +2025-01-17,406.04000,407.29000,402.29000,405.71000,405.71000,0.74%,270572 +2025-01-21,407.62000,419.85000,407.62000,418.07000,418.07000,3.05%,446023 +2025-01-22,425.24000,427.75500,419.59000,420.57000,420.57000,0.60%,497454 +2025-01-23,417.62000,422.29000,414.45000,421.11000,421.11000,0.13%,377108 +2025-01-24,419.06000,420.07500,413.73500,414.61000,414.61000,-1.54%,258886 +2025-01-27,404.63000,408.11000,397.07000,399.36000,399.36000,-3.68%,413146 +2025-01-28,400.00000,405.93000,394.31000,405.59000,405.59000,1.56%,426786 +2025-01-29,404.56000,404.67000,398.56000,399.59000,399.59000,-1.48%,275225 +2025-01-30,400.84000,402.07000,391.90000,394.70000,394.70000,-1.22%,470381 +2025-01-31,395.30000,400.55000,391.14000,391.94000,391.94000,-0.70%,549033 +2025-02-03,384.10000,388.63000,377.16000,386.09000,386.09000,-1.49%,567670 +2025-02-04,384.14000,389.80000,382.95000,383.46000,383.46000,-0.68%,444517 +2025-02-05,385.35000,390.88300,383.32000,388.04000,388.04000,1.19%,408833 +2025-02-06,385.87000,386.79000,376.27000,376.80000,376.80000,-2.90%,579244 +2025-02-07,376.12000,376.89000,353.86000,363.44000,363.44000,-3.55%,1423704 +2025-02-10,365.08000,365.47000,357.56900,358.44000,358.44000,-1.38%,860030 +2025-02-11,355.58000,359.34800,353.56000,354.40000,354.40000,-1.13%,951761 +2025-02-12,349.25000,355.99000,348.50000,352.92000,352.92000,-0.42%,1316948 +2025-02-13,329.48000,347.37000,319.59900,323.42000,323.42000,-8.36%,1714315 +2025-02-14,321.00000,321.86500,312.37000,318.36000,318.36000,-1.56%,868875 +2025-02-18,317.05000,331.24000,314.60000,331.08000,331.08000,4.00%,1150154 +2025-02-19,330.18000,331.14000,319.64000,324.75000,324.75000,-1.91%,567996 +2025-02-20,324.37000,325.12000,317.59000,320.98000,320.98000,-1.16%,560557 +2025-02-21,321.09000,321.09000,308.05000,311.05000,311.05000,-3.09%,587741 +2025-02-24,313.03000,313.95500,307.73700,309.55000,309.55000,-0.48%,517479 +2025-02-25,310.44000,312.42500,307.99000,310.34000,310.34000,0.26%,453260 +2025-02-26,314.87000,323.69000,312.92500,319.48000,319.48000,2.95%,572158 +2025-02-27,318.01000,319.51500,310.53000,311.00000,311.00000,-2.65%,519389 +2025-02-28,310.05000,315.31000,307.16000,315.05000,315.05000,1.30%,611587 +2025-03-03,315.09000,319.82000,305.73000,306.84000,306.84000,-2.61%,586801 +2025-03-04,304.54000,304.62500,296.17500,297.92000,297.92000,-2.91%,848403 +2025-03-05,297.89000,304.40000,295.72000,304.00000,304.00000,2.04%,578191 +2025-03-06,299.44000,302.70300,294.00000,294.56000,294.56000,-3.11%,469045 +2025-03-07,292.68000,294.85000,285.58000,292.69000,292.69000,-0.63%,1178300 +2025-03-10,288.00000,290.52000,280.37000,283.36000,283.36000,-3.19%,757308 +2025-03-11,283.53000,284.59000,278.24000,280.33000,280.33000,-1.07%,754747 +2025-03-12,283.26000,286.46000,278.22000,279.18000,279.18000,-0.41%,491557 +2025-03-13,279.00000,283.00000,271.03000,271.72000,271.72000,-2.67%,475990 +2025-03-14,275.84000,279.38000,272.47700,278.97000,278.97000,2.67%,526222 +2025-03-17,278.47000,287.32000,278.47000,285.27000,285.27000,2.26%,416613 +2025-03-18,282.72000,285.54000,281.92000,282.58000,282.58000,-0.94%,323554 +2025-03-19,283.50000,289.09000,282.30000,285.83000,285.83000,1.15%,455954 +2025-03-20,283.11000,288.71000,283.11000,285.01000,285.01000,-0.29%,499343 +2025-03-21,282.50000,290.43500,280.24500,289.99000,289.99000,1.75%,1471919 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/aapl.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/aapl.csv new file mode 100644 index 0000000000000000000000000000000000000000..00c23b2aba4c829ff71a774fd17933efc8016018 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/aapl.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,124300,94930,85777,90753,119575,89498,81797,94836,117154,90146,82959,97278,123945,83360,81434,89584,111439,64698,59685,58313,91819,64040,53809,58015,84310,62900,53265,61137,88293,52579,45408,52896,78351,46852,42358,50557,75872,51501,49605,58010 +Revenue Growth,3.95%,6.07%,4.87%,-4.31%,2.07%,-0.72%,-1.40%,-2.51%,-5.48%,8.14%,1.87%,8.59%,11.22%,28.85%,36.44%,53.63%,21.37%,1.03%,10.92%,0.51%,8.91%,1.81%,1.02%,-5.11%,-4.51%,19.63%,17.30%,15.58%,12.69%,12.22%,7.20%,4.63%,3.27%,-9.03%,-14.61%,-12.85%,1.71%,22.26%,32.52%,27.09% +Cost of Revenue,66025,51051,46099,48482,64720,49071,45384,52860,66822,52051,47074,54719,69702,48186,46179,51505,67111,40009,37005,35943,56602,39727,33582,36194,52279,38816,32844,37715,54381,32648,27920,32305,48175,29039,26252,30636,45449,30953,29924,34354 +Gross Profit,58275,43879,39678,42271,54855,40427,36413,41976,50332,38095,35885,42559,54243,35174,35255,38079,44328,24689,22680,22370,35217,24313,20227,21821,32031,24084,20421,23422,33912,19931,17488,20591,30176,17813,16106,19921,30423,20548,19681,23656 +"Selling, General & Admin",7175,6523,6320,6468,6786,6151,5973,6201,6607,6440,6012,6193,6449,5616,5412,5314,5631,4936,4831,4952,5197,4578,4426,4458,4783,4216,4108,4150,4231,3814,3783,3718,3946,3482,3441,3423,3848,3705,3564,3460 +Research & Development,8268,7765,8006,7903,7696,7307,7442,7457,7709,6761,6797,6387,6306,5772,5717,5262,5163,4978,4758,4565,4451,4110,4257,3948,3902,3750,3701,3378,3407,2997,2937,2776,2871,2570,2560,2511,2404,2220,2034,1918 +Operating Expenses,15443,14288,14326,14371,14482,13458,13415,13658,14316,13201,12809,12580,12755,11388,11129,10576,10794,9914,9589,9517,9648,8688,8683,8406,8685,7966,7809,7528,7638,6811,6720,6494,6817,6052,6001,5934,6252,5925,5598,5378 +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,42832,29591,25352,27900,40373,26969,22998,28318,36016,24894,23076,29979,41488,23786,24126,27503,33534,14775,13091,12853,25569,15625,11544,13415,23346,16118,12612,15894,26274,13120,10768,14097,23359,11761,10105,13987,24171,14623,14083,18278 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,-2104,719,691,694,672,665,670,638,634,697,757,785,810,866,1010,890,868,846,792,734,666,602,530,525,450,409,321,276,238,201,163 +Other Expense / Income,248,-19,-142,-158,50,-29,265,-64,393,2341,-709,-851,-447,-134,-908,-1178,-683,-760,-743,-1039,-1134,-1312,-1233,-1388,-1450,-1171,-1518,-1066,-1490,-1463,-1142,-1117,-1346,-877,-773,-476,-678,-677,-591,-449 +Pretax Income,42584,29610,25494,28058,40323,26998,22733,28382,35623,24657,23066,30139,41241,23248,24369,28011,33579,14901,13137,13135,25918,16127,11911,13793,23906,16421,13284,16168,27030,13917,11308,14684,24180,12188,10469,14142,24573,15062,14473,18564 +Income Tax,6254,14874,4046,4422,6407,4042,2852,4222,5625,3936,3624,5129,6611,2697,2625,4381,4824,2228,1884,1886,3682,2441,1867,2232,3941,2296,1765,2346,6965,3203,2591,3655,6289,3174,2673,3626,6212,3938,3796,4995 +Net Income,36330,14736,21448,23636,33916,22956,19881,24160,29998,20721,19442,25010,34630,20551,21744,23630,28755,12673,11253,11249,22236,13686,10044,11561,19965,14125,11519,13822,20065,10714,8717,11029,17891,9014,7796,10516,18361,11124,10677,13569 +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,36330,14736,21448,23636,33916,22956,19881,24160,29998,20721,19442,25010,34630,20551,21744,23630,28755,12673,11253,11249,22236,13686,10044,11561,19965,14125,11519,13822,20065,10714,8717,11029,17891,9014,7796,10516,18361,11124,10677,13569 +Net Income Growth,7.12%,-35.81%,7.88%,-2.17%,13.06%,10.79%,2.26%,-3.40%,-13.38%,0.83%,-10.59%,5.84%,20.43%,62.16%,93.23%,110.06%,29.32%,-7.40%,12.04%,-2.70%,11.38%,-3.11%,-12.81%,-16.36%,-0.50%,31.84%,32.14%,25.32%,12.15%,18.86%,11.81%,4.88%,-2.56%,-18.97%,-26.98%,-22.50%,1.87%,31.38%,37.80%,32.73% +Shares Outstanding (Basic),15082,15172,15288,15406,15510,15599,15698,15787,15893,16030,16163,16279,16392,16487,16629,16753,16935,17058,17250,17440,17660,17963,18283,18696,18943,19206,19529,20100,20452,20598,20780,20903,21195,21468,21772,22058,22236,22588,22920,23175 +Shares Outstanding (Diluted),15151,15243,15348,15465,15577,15672,15775,15847,15956,16118,16262,16403,16519,16635,16782,16929,17114,17257,17419,17619,17818,18081,18406,18803,19093,19390,19706,20274,20631,20734,20934,21047,21312,21573,21891,22164,22377,22730,23092,23339 +Shares Change,-2.73%,-2.74%,-2.71%,-2.41%,-2.38%,-2.77%,-3.00%,-3.39%,-3.41%,-3.11%,-3.10%,-3.11%,-3.47%,-3.60%,-3.66%,-3.91%,-3.96%,-4.56%,-5.36%,-6.30%,-6.68%,-6.75%,-6.60%,-7.26%,-7.46%,-6.48%,-5.86%,-3.67%,-3.20%,-3.89%,-4.37%,-5.04%,-4.76%,-5.09%,-5.20%,-5.04%,-4.89%,-4.85%,-4.60%,-5.23% +EPS (Basic),2.41,0.98,1.4,1.53,2.19,1.47,1.27,1.53,1.89,1.29,1.2,1.54,2.11,1.25,1.31,1.41,1.7,0.75,0.65,0.64,1.26,0.76,0.55,0.62,1.06,0.73,0.59,0.69,0.98,0.52,0.42,0.53,0.85,0.42,0.36,0.48,0.83,0.5,0.47,0.59 +EPS (Diluted),2.4,0.97,1.4,1.53,2.18,1.46,1.26,1.52,1.88,1.29,1.2,1.52,2.1,1.23,1.3,1.4,1.68,0.74,0.65,0.64,1.25,0.76,0.55,0.62,1.05,0.73,0.59,0.68,0.97,0.52,0.42,0.53,0.84,0.42,0.36,0.48,0.82,0.49,0.46,0.58 +EPS Growth,10.09%,-33.56%,11.11%,0.66%,15.96%,13.18%,5.00%,0.00%,-10.48%,4.88%,-7.69%,8.57%,25.00%,66.22%,100.00%,118.75%,34.40%,-1.99%,19.27%,4.07%,19.62%,3.14%,-6.84%,-9.82%,7.40%,41.31%,40.29%,29.91%,15.83%,22.46%,17.47%,10.53%,2.44%,-14.20%,-23.33%,-18.53%,7.19%,38.87%,44.69%,40.48% +Free Cash Flow Per Share,1.79,1.58,1.75,1.34,2.42,1.25,1.55,1.62,1.9,1.3,1.29,1.58,2.69,1.03,1.14,1.3,2.08,1.1,0.85,0.66,1.61,0.95,0.53,0.47,1.23,0.86,0.58,0.54,1.25,0.58,0.31,0.46,1.12,0.62,0.36,0.41,1.06,0.44,0.56,0.72 +Dividend Per Share,0.25,0.25,0.25,0.24,0.24,0.24,0.24,0.23,0.23,0.23,0.23,0.22,0.22,0.22,0.22,0.21,0.21,0.21,0.21,0.19,0.19,0.19,0.19,0.18,0.18,0.18,0.18,0.16,0.16,0.16,0.16,0.14,0.14,0.14,0.14,0.13,0.13,0.13,0.13,0.12 +Dividend Growth,4.17%,4.17%,4.17%,4.35%,4.35%,4.35%,4.35%,4.55%,4.55%,4.55%,4.55%,7.32%,7.32%,7.32%,7.32%,6.22%,6.22%,6.22%,6.22%,6.04%,6.04%,6.04%,6.04%,15.19%,15.19%,15.19%,15.19%,11.27%,11.27%,11.27%,11.27%,9.23%,9.23%,9.23%,9.23%,11.11%,11.11%,11.11%,11.11%,7.34% +Gross Margin,46.88%,46.22%,46.26%,46.58%,45.88%,45.17%,44.52%,44.26%,42.96%,42.26%,43.26%,43.75%,43.76%,42.20%,43.29%,42.51%,39.78%,38.16%,38.00%,38.36%,38.36%,37.97%,37.59%,37.61%,37.99%,38.29%,38.34%,38.31%,38.41%,37.91%,38.51%,38.93%,38.51%,38.02%,38.02%,39.40%,40.10%,39.90%,39.68%,40.78% +Operating Margin,34.46%,31.17%,29.56%,30.74%,33.76%,30.13%,28.12%,29.86%,30.74%,27.62%,27.82%,30.82%,33.47%,28.53%,29.63%,30.70%,30.09%,22.84%,21.93%,22.04%,27.85%,24.40%,21.45%,23.12%,27.69%,25.63%,23.68%,26.00%,29.76%,24.95%,23.71%,26.65%,29.81%,25.10%,23.86%,27.67%,31.86%,28.39%,28.39%,31.51% +Profit Margin,29.23%,15.52%,25.00%,26.04%,28.36%,25.65%,24.31%,25.48%,25.61%,22.99%,23.44%,25.71%,27.94%,24.65%,26.70%,26.38%,25.80%,19.59%,18.85%,19.29%,24.22%,21.37%,18.67%,19.93%,23.68%,22.46%,21.63%,22.61%,22.73%,20.38%,19.20%,20.85%,22.83%,19.24%,18.41%,20.80%,24.20%,21.60%,21.52%,23.39% +Free Cash Flow Margin,21.72%,25.18%,31.14%,22.80%,31.36%,21.72%,29.69%,27.04%,25.79%,23.12%,25.06%,26.37%,35.63%,20.37%,23.33%,24.24%,31.64%,29.05%,24.64%,19.65%,30.94%,26.75%,17.91%,15.16%,27.68%,26.20%,21.07%,17.89%,28.86%,22.60%,14.08%,18.30%,30.39%,28.41%,18.25%,17.81%,30.92%,19.06%,26.00%,28.62% +Effective Tax Rate,14.69%,50.23%,15.87%,15.76%,15.89%,14.97%,12.55%,14.88%,15.79%,15.96%,15.71%,17.02%,16.03%,11.60%,10.77%,15.64%,14.37%,14.95%,14.34%,14.36%,14.21%,15.14%,15.68%,16.18%,16.49%,13.98%,13.29%,14.51%,25.77%,23.02%,22.91%,24.89%,26.01%,26.04%,25.53%,25.64%,25.28%,26.15%,26.23%,26.91% +EBITDA,45664,32521,28344,30894,43171,29651,25785,31280,38539,25418,26590,33567,44632,26909,27866,31478,36883,18237,16586,16678,29519,20116,15710,17843,28191,20043,16795,19699,30509,17067,14264,17546,27692,15186,13404,16940,27803,18419,17758,21206 +EBITDA Margin,36.74%,34.26%,33.04%,34.04%,36.10%,33.13%,31.52%,32.98%,32.90%,28.20%,32.05%,34.51%,36.01%,32.28%,34.22%,35.14%,33.10%,28.19%,27.79%,28.60%,32.15%,31.41%,29.20%,30.76%,33.44%,31.87%,31.53%,32.22%,34.55%,32.46%,31.41%,33.17%,35.34%,32.41%,31.65%,33.51%,36.65%,35.76%,35.80%,36.56% +Depreciation & Amortization,3080,2911,2850,2836,2848,2653,3052,2898,2916,2865,2805,2737,2697,2989,2832,2797,2666,2702,2752,2786,2816,3179,2933,3040,3395,2754,2665,2739,2745,2484,2354,2332,2987,2548,2526,2477,2954,3119,3084,2479 +EBIT,42584,29610,25494,28058,40323,26998,22733,28382,35623,22553,23785,30830,41935,23920,25034,28681,34217,15535,13834,13892,26703,16937,12777,14803,24796,17289,14130,16960,27764,14583,11910,15214,24705,12638,10878,14463,24849,15300,14674,18727 +EBIT Margin,34.26%,31.19%,29.72%,30.92%,33.72%,30.17%,27.79%,29.93%,30.41%,25.02%,28.67%,31.69%,33.83%,28.70%,30.74%,32.02%,30.71%,24.01%,23.18%,23.82%,29.08%,26.45%,23.75%,25.52%,29.41%,27.49%,26.53%,27.74%,31.45%,27.74%,26.23%,28.76%,31.53%,26.97%,25.68%,28.61%,32.75%,29.71%,29.58%,32.28% +Cash & Equivalents,30299,29943,25565,32695,40760,29965,28408,24687,20535,23646,27502,28098,37119,34940,34050,38466,36010,38016,33383,40174,39771,48844,50530,37988,44771,25913,31971,45059,27491,20289,18571,15157,16371,20484,18237,21514,16689,21120,15319,14489 +Short-TermInvestments,23476,35228,36236,34455,32340,31590,34074,31185,30820,24658,20729,23413,26794,27699,27646,31368,40816,52927,59642,53877,67391,51713,44084,42104,41656,40388,38999,42881,49662,53892,58188,51944,44081,46671,43519,33769,21385,20481,19384,18607 +Cash & Cash Equivalents,141368,156650,153041,162337,172575,162099,166543,166333,165450,169109,179308,192730,202596,190516,193644,204373,195571,191830,193617,192844,207061,205898,210610,225411,245035,237100,243743,267226,285097,268895,261516,256841,246090,237585,231520,232928,215739,205666,202848,193539 +Cash Growth,-18.08%,-3.36%,-8.11%,-2.40%,4.31%,-4.15%,-7.12%,-13.70%,-18.34%,-11.24%,-7.40%,-5.70%,3.59%,-0.69%,0.01%,5.98%,-5.55%,-6.83%,-8.07%,-14.45%,-15.50%,-13.16%,-13.59%,-15.65%,-14.05%,-11.82%,-6.80%,4.04%,15.85%,13.18%,12.96%,10.27%,14.07%,15.52%,14.14%,20.35%,21.23%,32.48%,23.32%,28.52% +Receivables,59306,66243,43172,41150,50102,60985,39186,35899,54180,60932,42242,45400,65253,51506,33908,33036,58620,37445,32075,30677,39946,45804,26474,26278,36981,48995,26367,22408,50899,35673,22632,20612,27977,29299,19042,19824,24621,30343,19907,18164 +Inventory,6911,7286,6165,6232,6511,6331,7351,7482,6820,4946,5433,5460,5876,6580,5178,5219,4973,4061,3978,3334,4097,4106,3355,4884,4988,3956,5936,7662,4421,4855,3146,2910,2712,2132,1831,2281,2451,2349,2042,2396 +Other Current Assets,13248,14287,14297,13884,13979,14695,13640,13660,16422,21223,16386,15809,18112,14111,13641,13376,13687,11264,10987,15691,12026,12352,10530,12092,12432,12087,12488,12043,11337,13936,10338,11367,12191,8283,11132,10204,11073,15085,14301,14235 +Total Current Assets,133240,152987,125435,128416,143692,143566,122659,112913,128777,135405,112292,118180,153154,134836,114423,121465,154106,143713,140065,143753,163231,162819,134973,123346,140828,131339,115761,130053,143810,128645,112875,101990,103332,106869,93761,87592,76219,89378,70953,67891 +"Property, Plant & Equipment",46069,45680,44502,43546,43666,43715,43550,43398,42951,42117,40335,39304,39245,39440,38615,37815,37933,36766,35687,35889,37031,37378,37636,38746,39597,41304,38117,35077,33679,33783,29286,27163,26510,27010,25448,23203,22300,22471,21149,20151 +Long-Term Investments,87593,91479,91240,95187,99475,100544,104061,110461,114095,120805,131077,141219,138683,127877,131948,134539,118745,100887,100592,98793,99899,105341,115996,145319,158608,170799,172773,179286,207944,194714,184757,189740,185638,170430,169764,177645,177665,164065,168145,160443 +Goodwill and Intangibles,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,8038,0,8105,8090,8271,8620,8767,9092,9126,9009,8823,8772 +Other Long-Term Assets,77183,74834,70435,70262,66681,64758,64768,65388,60924,54428,52605,51959,50109,48849,44854,43339,43270,42522,41000,41965,40457,32978,33634,34587,34686,22283,22546,23086,13323,18177,10150,7549,7390,8757,7862,7745,7974,5422,4081,3937 +Total Long-Term Assets,210845,211993,206177,208995,209822,209017,212379,219247,217970,217350,224017,232482,228037,216166,215417,215693,199948,180175,177279,176647,177387,175697,187266,218652,232891,234386,233436,237449,262984,246674,232298,232542,227809,214817,211841,217685,217065,200967,202198,193303 +Total Assets,344085,364980,331612,337411,353514,352583,335038,332160,346747,352755,336309,350662,381191,351002,329840,337158,354054,323888,317344,320400,340618,338516,322239,341998,373719,365725,349197,367502,406794,375319,345173,334532,331141,321686,305602,305277,293284,290345,273151,261194 +Accounts Payable,61910,68960,47574,45753,58146,62611,46699,42945,57918,64115,48343,52682,74362,54763,40409,40127,63846,42296,35325,32421,45111,46236,29115,30443,44293,55888,38489,34311,62985,44242,31915,28573,38510,37294,26318,25098,33312,35490,26474,23159 +Deferred Revenue,8461,8249,8053,8012,8264,8061,8158,8131,7992,7912,7728,7920,7876,7612,7681,7595,7395,6643,6313,5928,5573,5522,5434,5532,5546,5966,10281,10862,11175,10384,10592,10789,11052,11010,11416,12783,12535,12564,12562,12515 +Current Debt,12843,20879,15108,12759,12952,15807,11209,12574,11483,21110,24991,16658,16169,15613,16039,13003,12762,13769,18675,20421,15214,16240,23482,22429,21741,20748,17472,20478,18478,18473,18475,13991,13992,11605,15996,10498,9759,10999,6999,3799 +Total Current Liabilities,144365,176392,131624,123822,133973,145308,124963,120075,137286,153982,129873,127508,147574,125481,107754,106385,132507,105392,95318,96094,102161,105718,89704,93772,108283,115929,88548,89320,115788,100814,81302,73342,84130,79006,71486,68265,76092,80610,65285,58729 +Other Current Liabilities,61151,78304,60889,57298,54611,58829,58897,56425,59893,60845,48811,50248,49167,47493,43625,45660,48504,42684,35005,37324,36263,37720,31673,35368,36703,33327,22306,23669,23150,27715,20320,19989,20576,19097,17756,19886,20486,21557,19250,19256 +Long-Term Debt,83956,85750,86196,91831,95088,95281,98071,97041,99627,98959,94700,103323,106629,109106,105752,108642,99281,98667,94048,89086,93078,91807,84936,90201,92989,93735,97128,101362,103922,97207,89864,84531,73557,75427,68939,69374,53204,53329,47419,40072 +Total Long-Term Liabilities,132962,131638,133280,139395,145441,145129,149801,149927,152734,148101,148329,155755,161685,162431,157806,161595,155323,153157,149744,145881,148926,142310,136079,142366,147544,142649,145700,151304,150807,140458,131446,127108,114621,114431,107575,106555,88925,90380,82189,73459 +Other Long-Term Liabilities,49006,45888,47084,47564,50353,49848,51730,52886,53107,49142,53629,52432,55056,53325,52054,52953,56042,54490,55696,56795,55848,50503,51143,52165,54555,48914,48572,49942,46885,43251,41582,42577,41064,39004,38636,37181,35721,37051,34770,33387 +Total Liabilities,277327,308030,264904,263217,279414,290437,274764,270002,290020,302083,278202,283263,309259,287912,265560,267980,287830,258549,245062,241975,251087,248028,225783,236138,255827,258578,234248,240624,266595,241272,212748,200450,198751,193437,179061,174820,165017,170990,147474,132188 +Total Debt,96799,106629,101304,104590,108040,111088,109280,109615,111110,120069,119691,119981,122798,124719,121791,121645,112043,112436,112723,109507,108292,108047,108418,112630,114730,114483,114600,121840,122400,115680,108339,98522,87549,87032,84935,79872,62963,64328,54418,43871 +Debt Growth,-10.40%,-4.01%,-7.30%,-4.58%,-2.76%,-7.48%,-8.70%,-8.64%,-9.52%,-3.73%,-1.72%,-1.37%,9.60%,10.92%,8.04%,11.08%,3.46%,4.06%,3.97%,-2.77%,-5.61%,-5.62%,-5.39%,-7.56%,-6.27%,-1.04%,5.78%,23.67%,39.81%,32.92%,27.56%,23.35%,39.05%,35.29%,56.08%,82.06%,72.96%,82.26%,75.32%,158.64% +Retained Earnings,-11221,-19154,-4726,4339,8242,-214,1408,4336,3240,-3068,5289,12712,14435,5562,9233,15261,14301,14966,24136,33182,43977,45898,53724,64558,80510,70400,79436,91898,104593,98330,98525,100925,100001,96364,96542,102021,101494,92284,98252,100920 +Comprehensive Income,-6789,-7172,-8416,-8960,-9378,-11452,-11801,-11746,-12912,-11109,-9297,-6494,-927,163,58,-286,179,-406,-550,-2789,-418,-584,-639,-1499,-3588,-3454,-3111,-3064,-841,-150,-545,-422,245,634,-107,-1048,-1480,-345,1098,2710 +Shareholders Equity,66758,56950,66708,74194,74100,62146,60274,62158,56727,50672,58107,67399,71932,63090,64280,69178,66224,65339,72282,78425,89531,90488,96456,105860,117892,107147,114949,126878,140199,134047,132425,134082,132390,128249,126541,130457,128267,119355,125677,129006 +Net Cash / Debt,44569,50021,51737,57747,64535,51011,57263,56718,54340,49040,59617,72749,79798,65797,71853,82728,83528,79394,80894,83337,98769,97851,102192,112781,130305,122617,129143,145386,162697,153215,153177,158319,158541,150553,146585,153056,152776,141338,148430,149668 +Net Cash / Debt Growth,-30.94%,-1.94%,-9.65%,1.81%,18.76%,4.02%,-3.95%,-22.04%,-31.90%,-25.47%,-17.03%,-12.06%,-4.47%,-17.13%,-11.18%,-0.73%,-15.43%,-18.86%,-20.84%,-26.11%,-24.20%,-20.20%,-20.87%,-22.43%,-19.91%,-19.97%,-15.69%,-8.17%,2.62%,1.77%,4.50%,3.44%,3.77%,6.52%,-1.24%,2.26%,7.93%,17.84%,11.23%,12.00% +Net Cash Per Share,2.94,3.28,3.37,3.73,4.14,3.25,3.63,3.58,3.41,3.04,3.67,4.44,4.83,3.96,4.28,4.89,4.88,4.6,4.64,4.73,5.54,5.41,5.55,6,6.82,6.32,6.55,7.17,7.89,7.39,7.32,7.52,7.44,6.98,6.7,6.91,6.83,6.22,6.43,6.41 +Working Capital,-11125,-23405,-6189,4594,9719,-1742,-2304,-7162,-8509,-18577,-17581,-9328,5580,9355,6669,15080,21599,38321,44747,47659,61070,57101,45269,29574,32545,15410,27213,40733,28022,27831,31573,28648,19202,27863,22275,19327,127,8768,5668,9162 +Book Value Per Share,4.43,3.75,4.36,4.82,4.78,3.98,3.84,3.94,3.57,3.16,3.6,4.14,4.39,3.83,3.87,4.13,3.91,3.83,4.19,4.5,5.07,5.04,5.28,5.66,6.22,5.58,5.89,6.31,6.86,6.51,6.37,6.41,6.25,5.97,5.81,5.91,5.77,5.28,5.48,5.57 +Net Income,36330,14736,21448,23636,33916,22956,19881,24160,29998,20721,19442,25010,34630,20551,21744,23630,28755,12673,11253,11249,22236,13686,10044,11561,19965,14125,11519,13822,20065,10714,8717,11029,17891,9014,7796,10516,18361,11124,10677,13569 +Depreciation & Amortization,3080,2911,2850,2836,2848,2653,3052,2898,2916,2865,2805,2737,2697,2989,2832,2797,2666,2702,2752,2786,2816,3179,2933,3040,3395,2754,2665,2739,2745,2484,2354,2332,2987,2548,2526,2477,2954,3119,3084,2479 +Share-Based Compensation,3286,2858,2869,2964,2997,2625,2617,2686,2905,2278,2243,2252,2265,1945,1960,1981,2020,1724,1698,1697,1710,1499,1496,1514,1559,1345,1351,1348,1296,1174,1193,1217,1256,1030,1054,1048,1078,915,856,927 +Other Operating Activities,-12761,6306,1691,-6746,134,-6636,830,-1184,-1814,-1737,-1598,-1833,7374,-5285,-5442,-4427,5322,3477,568,-2421,3754,1546,-2837,-4960,1771,1299,-1047,-2779,4187,1377,-3592,-2008,5100,3941,-742,-2440,5070,-1683,371,2106 +Operating Cash Flow,29935,26811,28858,22690,39895,21598,26380,28560,34005,24127,22892,28166,46966,20200,21094,23981,38763,20576,16271,13311,30516,19910,11636,11155,26690,19523,14488,15130,28293,15749,8672,12570,27234,16533,10634,11601,27463,13475,14988,19081 +Operating Cash Flow Growth,-24.97%,24.14%,9.39%,-20.55%,17.32%,-10.48%,15.24%,1.40%,-27.60%,19.44%,8.52%,17.45%,21.16%,-1.83%,29.64%,80.16%,27.03%,3.35%,39.83%,19.33%,14.34%,1.98%,-19.69%,-26.27%,-5.67%,23.96%,67.07%,20.37%,3.89%,-4.74%,-18.45%,8.35%,-0.83%,22.69%,-29.05%,-39.20%,-18.56%,1.70%,46.15%,40.94% +Capital Expenditures,-2940,-2908,-2151,-1996,-2392,-2163,-2093,-2916,-3787,-3289,-2102,-2514,-2803,-3223,-2093,-2269,-3500,-1784,-1565,-1853,-2107,-2777,-2000,-2363,-3355,-3041,-3267,-4195,-2810,-3865,-2277,-2889,-3420,-3224,-2905,-2599,-4006,-3658,-2089,-2476 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,13,-4,-9,0,-51,-339,-176,-958,-13,-320,-124,-167,-290,-126,-132,-173,-81,-181,-50,-17,-151,-6,-54,-86,-113,-115,-92 +Change in Investments,13335,4544,2412,2131,4603,5141,3036,5341,2483,2806,6953,-6390,-12929,4352,5747,-7895,-5279,7434,-2992,11407,-10396,2802,30120,15749,9422,552,8079,32778,-10564,-5768,-836,-11357,-15581,-3419,-1434,-10983,-16186,2556,-9245,-19786 +Other Investing Activities,-603,-191,-388,-445,-284,-584,-506,-106,-141,-734,-617,-361,-374,-307,-78,-195,195,-68,-269,-365,-207,-810,-298,86,-56,-222,-739,259,-43,-228,114,94,-104,-603,-125,-24,-172,-160,46,23 +Investing Cash Flow,9792,1445,-127,-310,1927,2394,437,2319,-1445,-1217,4234,-9265,-16106,835,3572,-10368,-8584,5531,-5165,9013,-13668,-798,27502,13348,5844,-3001,3947,28710,-13590,-9942,-3180,-14202,-19122,-7397,-4470,-13660,-20450,-1375,-11403,-22331 +Dividends Paid,-3856,-3804,-3895,-3710,-3825,-3758,-3849,-3650,-3768,-3703,-3811,-3595,-3732,-3640,-3767,-3447,-3613,-3511,-3656,-3375,-3539,-3479,-3629,-3443,-3568,-3530,-3653,-3190,-3339,-3270,-3365,-3004,-3130,-3092,-3187,-2902,-2969,-2964,-3053,-2743 +Share Issuance / Repurchase,-23606,-25083,-26522,-23205,-20139,-21003,-17478,-19594,-19475,-24428,-21865,-22631,-20478,-19748,-22900,-18548,-24775,-17617,-15891,-18146,-20704,-17054,-16954,-23312,-8796,-18763,-20782,-22429,-10095,-7514,-7092,-6888,-10851,-5778,-10166,-6421,-6862,-13034,-9985,-6741 +Debt Issued / Paid,-8953,4387,-3253,-3148,-3984,1993,-283,-1996,-9615,1657,971,-1751,-1000,3220,0,10423,-978,-703,2168,803,231,-293,-4990,-2542,6,-27,-6010,-502,6971,6923,9237,10469,2385,2581,4395,16321,-1240,9801,10680,7748 +Other Financing Activities,-2956,-448,-2347,-370,-2637,-385,-2438,-484,-2705,-320,-2740,-374,-2949,-214,-2729,246,-2883,474,-1737,-222,-1395,-213,-1231,-160,-1318,-260,-1078,-151,-1038,-228,-858,-159,-629,-600,-483,-114,-373,-102,-397,-3 +Financing Cash Flow,-39371,-24948,-36017,-30433,-30585,-23153,-24048,-25724,-35563,-26794,-27445,-28351,-28159,-20382,-29396,-11326,-32249,-21357,-19116,-20940,-25407,-21039,-26804,-29457,-13676,-22580,-31523,-26272,-7501,-4089,-2078,418,-12225,-6889,-9441,6884,-11444,-6299,-2755,-1739 +Net Cash Flow,356,3308,-7286,-8053,11237,839,2769,5155,-3003,-3884,-319,-9450,2701,653,-4730,2287,-2070,4750,-8010,1384,-8559,-1927,12334,-4954,18858,-6058,-13088,17568,7202,1718,3414,-1214,-4113,2247,-3277,4825,-4431,5801,830,-4989 +Free Cash Flow,26995,23903,26707,20694,37503,19435,24287,25644,30218,20838,20790,25652,44163,16977,19001,21712,35263,18792,14706,11458,28409,17133,9636,8792,23335,16482,11221,10935,25483,11884,6395,9681,23814,13309,7729,9002,23457,9817,12899,16605 +Free Cash Flow Growth,-28.02%,22.99%,9.96%,-19.30%,24.11%,-6.73%,16.82%,-0.03%,-31.58%,22.74%,9.42%,18.15%,25.24%,-9.66%,29.21%,89.49%,24.13%,9.68%,52.62%,30.32%,21.74%,3.95%,-14.13%,-19.60%,-8.43%,38.69%,75.47%,12.95%,7.01%,-10.71%,-17.26%,7.54%,1.52%,35.57%,-40.08%,-45.79%,-22.98%,4.46%,64.87%,37.78% +Free Cash Flow Margin,21.72%,25.18%,31.14%,22.80%,31.36%,21.72%,29.69%,27.04%,25.79%,23.12%,25.06%,26.37%,35.63%,20.37%,23.33%,24.24%,31.64%,29.05%,24.64%,19.65%,30.94%,26.75%,17.91%,15.16%,27.68%,26.20%,21.07%,17.89%,28.86%,22.60%,14.08%,18.30%,30.39%,28.41%,18.25%,17.81%,30.92%,19.06%,26.00%,28.62% +Free Cash Flow Per Share,1.79,1.58,1.75,1.34,2.42,1.25,1.55,1.62,1.9,1.3,1.29,1.58,2.69,1.03,1.14,1.3,2.08,1.1,0.85,0.66,1.61,0.95,0.53,0.47,1.23,0.86,0.58,0.54,1.25,0.58,0.31,0.46,1.12,0.62,0.36,0.41,1.06,0.44,0.56,0.72 +Market Capitalization,3863453,3463350,3229664,2647974,2994371,2676737,3050896,2609039,2066942,2417523,2292793,2851333,2892120,2428612,2221291,2034885,2243728,1920273,1532751,1083981,1287658,988887,910645,895667,741374,1090307,909841,851318,868880,796065,750897,753718,617588,607331,511591,585896,602303,654159,730211,717900 +Market Cap Growth,29.02%,29.39%,5.86%,1.49%,44.87%,10.72%,33.07%,-8.50%,-28.53%,-0.46%,3.22%,40.12%,28.90%,26.47%,44.92%,87.72%,74.25%,94.19%,68.32%,21.03%,73.69%,-9.30%,0.09%,5.21%,-14.68%,36.96%,21.17%,12.95%,40.69%,31.08%,46.78%,28.64%,2.54%,-7.16%,-29.94%,-18.39%,-9.91%,8.43%,31.66%,49.92% +Enterprise Value,3818884,3413329,3177927,2590227,2929836,2625726,2993633,2552321,2012602,2368483,2233176,2778584,2812322,2362815,2149438,1952157,2160200,1840879,1451857,1000644,1188889,891036,808453,782886,611069,967690,780698,705932,706183,642850,597720,595399,459047,456778,365006,432840,449527,512821,581781,568232 +PE Ratio,40.18,36.95,31.68,26.38,29.67,27.6,32.2,27.66,21.72,24.22,23.01,27.97,28.76,25.65,25.59,26.67,35.1,33.45,26.24,18.95,22.38,17.9,16.35,15.67,12.48,18.32,16.21,15.97,17.2,16.46,16.1,16.48,13.66,13.29,10.7,11.56,11.21,12.25,14.39,15.02 +PS Ratio,9.76,8.86,8.38,6.94,7.76,6.98,7.95,6.78,5.33,6.13,5.92,7.39,7.65,6.64,6.4,6.25,7.63,7,5.6,4.05,4.81,3.8,3.52,3.47,2.83,4.11,3.56,3.44,3.63,3.47,3.36,3.42,2.83,2.82,2.32,2.58,2.56,2.8,3.26,3.38 +PB Ratio,57.87,60.81,48.42,35.69,40.41,43.07,50.62,41.97,36.44,47.71,39.46,42.31,40.21,38.49,34.56,29.42,33.88,29.39,21.21,13.82,14.38,10.93,9.44,8.46,6.29,10.18,7.92,6.71,6.2,5.94,5.67,5.62,4.67,4.74,4.04,4.49,4.7,5.48,5.81,5.57 +P/FCF Ratio,39.3,31.83,30.95,25.98,28.02,26.88,30.21,26.76,21.2,21.69,21.31,26.95,28.4,26.13,23.44,22.49,27.97,26.17,21.38,16.27,20.13,16.79,15.63,14.97,11.96,17,15.29,15.56,16.26,15.38,14.11,13.82,11.47,11.35,10.23,10.62,9.59,9.37,10.53,11.17 +P/OCF Ratio,35.68,29.29,28.57,23.95,25.72,24.21,26.98,23.81,18.93,19.79,19.39,24.49,25.77,23.34,21.27,20.43,25.23,23.8,19.16,14.38,17.59,14.25,13.2,12.46,9.78,14.08,12.35,12.55,13.31,12.39,11.55,11.25,9.36,9.17,8.1,8.68,8.03,8.05,9.01,9.41 +Debt/Equity,1.45,1.87,1.52,1.41,1.46,1.79,1.81,1.76,1.96,2.37,2.06,1.78,1.71,1.98,1.89,1.76,1.69,1.72,1.56,1.4,1.21,1.19,1.12,1.06,0.97,1.07,1,0.96,0.87,0.86,0.82,0.73,0.66,0.68,0.67,0.61,0.49,0.54,0.43,0.34 +Quick Ratio,0.78,0.75,0.8,0.87,0.92,0.84,0.81,0.76,0.77,0.71,0.7,0.76,0.88,0.91,0.89,0.97,1.02,1.22,1.31,1.3,1.44,1.38,1.35,1.13,1.14,0.99,1.1,1.24,1.11,1.09,1.22,1.2,1.05,1.22,1.13,1.1,0.82,0.89,0.84,0.87 +Current Ratio,0.92,0.87,0.95,1.04,1.07,0.99,0.98,0.94,0.94,0.88,0.87,0.93,1.04,1.08,1.06,1.14,1.16,1.36,1.47,1.5,1.6,1.54,1.51,1.32,1.3,1.13,1.31,1.46,1.24,1.28,1.39,1.39,1.23,1.35,1.31,1.28,1,1.11,1.09,1.16 +Return on Invested Capital (ROIC),58.76%,57.17%,60.54%,56.22%,55.51%,56.27%,56.30%,55.19%,56.95%,58.62%,56.35%,54.58%,51.66%,50.30%,46.22%,39.67%,35.62%,31.91%,31.04%,29.77%,28.40%,27.07%,26.52%,25.42%,24.88%,26.12%,23.58%,20.70%,18.47%,18.53%,18.64%,18.96%,19.96%,20.76%,22.12%,23.61%,27.51%,28.55%,27.70%,27.24% +Dividend Yield,0.40%,0.40%,0.50%,0.60%,0.50%,0.50%,0.50%,0.60%,0.70%,0.60%,0.60%,0.50%,0.50%,0.60%,0.60%,0.70%,0.60%,0.70%,0.90%,1.20%,1.00%,1.40%,1.50%,1.50%,1.80%,1.20%,1.40%,1.50%,1.50%,1.60%,1.60%,1.60%,1.90%,1.90%,2.30%,2.00%,1.90%,1.70%,1.50%,1.50% +Payout Ratio,10.40%,25.50%,17.90%,15.70%,11.00%,16.30%,18.90%,15.00%,12.20%,17.80%,19.20%,14.30%,10.40%,17.60%,16.80%,14.50%,12.10%,27.30%,31.50%,30.20%,15.30%,25.40%,35.10%,29.40%,17.30%,24.90%,30.80%,23.00%,16.10%,30.30%,37.60%,26.90%,16.80%,33.60%,39.80%,27.30%,15.80%,26.30%,28.00%,20.00% +Buyback Yield,2.73%,2.74%,2.71%,2.41%,2.38%,2.77%,3.00%,3.39%,3.41%,3.11%,3.10%,3.11%,3.47%,3.60%,3.66%,3.91%,3.96%,4.56%,5.36%,6.30%,6.68%,6.75%,6.60%,7.26%,7.46%,6.48%,5.86%,3.67%,3.19%,3.89%,4.37%,5.04%,4.76%,5.09%,5.20%,5.04%,4.89%,4.85%,4.60%,5.23% +Total Return,3.13%,3.14%,3.21%,3.01%,2.88%,3.27%,3.50%,3.99%,4.11%,3.71%,3.70%,3.61%,3.97%,4.20%,4.26%,4.61%,4.56%,5.26%,6.26%,7.50%,7.68%,8.15%,8.10%,8.76%,9.26%,7.68%,7.26%,5.17%,4.69%,5.49%,5.97%,6.64%,6.66%,6.99%,7.50%,7.04%,6.79%,6.55%,6.10%,6.73% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/acn.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/acn.csv new file mode 100644 index 0000000000000000000000000000000000000000..6283bec01a6efadb195f78c17f0b49db138af506 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/acn.csv @@ -0,0 +1,107 @@ +Date,2025/2/28,2024/11/30,2024/8/31,2024/5/31,2024/2/29,2023/11/30,2023/8/31,2023/5/31,2023/2/28,2022/11/30,2022/8/31,2022/5/31,2022/2/28,2021/11/30,2021/8/31,2021/5/31,2021/2/28,2020/11/30,2020/8/31,2020/5/31,2020/2/29,2019/11/30,2019/8/31,2019/5/31,2019/2/28,2018/11/30,2018/8/31,2018/5/31,2018/2/28,2017/11/30,2017/8/31,2017/5/31,2017/2/28,2016/11/30,2016/8/31,2016/5/31,2016/2/29,2015/11/30,2015/8/31,2015/5/31,2015/2/28 +Revenue,16659,17690,16406,16467,15800,16224,15985,16565,15814,15748,15424,16159,15047,14965,13419,13264,12088,11762,10835,10991,11142,11359,11056,11100,10454,10606,10504,10695,9909,9884,9052,9357,8762,9006,8966,8969,8397,8466,8365,8275,7932 +Revenue0Growth,5.44%,9.03%,2.63%,-0.59%,-0.09%,3.03%,3.64%,2.51%,5.10%,5.23%,14.94%,21.83%,24.48%,27.23%,23.85%,20.68%,8.50%,3.55%,-1.99%,-0.98%,6.58%,7.10%,5.25%,3.78%,5.50%,7.30%,16.04%,14.30%,13.09%,9.76%,0.97%,4.32%,4.35%,6.37%,7.19%,8.39%,5.87%,1.47%,1.18%,0.42%,4.81% +Cost0of0Revenue,11684,11867,11068,10968,10921,10776,10804,11036,10979,10562,10478,10844,10523,10048,8953,8859,8493,7864,7395,7463,7782,7711,7621,7571,7400,7308,7266,7363,7050,6820,6125,6447,6258,6276,6310,6279,6027,5903,5860,5750,5691 +Gross0Profit,4975,5823,5337,5498,4878,5448,5182,5529,4835,5186,4946,5315,4524,4917,4466,4404,3595,3898,3441,3529,3359,3648,3435,3528,3054,3297,3238,3332,2860,3064,2928,2910,2504,2730,2656,2690,2370,2563,2504,2525,2241 +"Selling,0General0&0Admin",2730,2874,2878,2790,2717,2743,2797,2823,2646,2593,2678,2712,2462,2482,2508,2286,1942,2008,1896,1816,1870,1880,1863,1810,1668,1668,1768,1697,1563,1566,1582,1534,1366,1398,1460,1384,1282,1341,1411,1327,1220 +Research0&0Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating0Expenses,2730,2874,2984,2868,2832,2883,3269,3170,2890,2593,2678,2712,2462,2482,2508,2286,1942,2008,1896,1816,1870,1880,1863,1810,1668,1668,1768,1697,1563,1566,1582,2044,1366,1398,1460,1384,1282,1341,1411,1391,1220 +Other0Operating0Expenses,0,0,106,77,115,140,472,347,244,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,510,0,0,0,0,0,0,0,64,0 +Operating0Income,2245,2948,2354,2631,2046,2565,1913,2359,1945,2593,2268,2603,2062,2434,1959,2119,1654,1891,1545,1713,1489,1767,1571,1718,1387,1629,1470,1635,1296,1498,1346,865,1139,1332,1195,1306,1088,1221,1094,1134,1021 +Interest0Expense0/0Income,65,30,23,11,10,14,17,11,12,7,13,12,11,11,13,29,9,9,14,5,9,5,7,5,6,5,5,6,4,5,5,4,4,3,4,4,5,4,4,4,4 +Other0Expense0/0Income,-74,0,33,14,-25,-30,-28,-245,13,16,38,130,23,46,49,16,-97,-83,-235,51,-12,-21,18,27,21,31,27,32,103,64,99,23,65,53,-206,62,-466,39,59,54,65 +Pretax0Income,2254,2918,2298,2605,2061,2580,1924,2593,1920,2570,2218,2461,2028,2377,1897,2074,1742,1965,1766,1656,1492,1782,1546,1685,1360,1594,1438,1597,1189,1429,1241,839,1070,1276,1397,1241,1549,1179,1031,1076,952 +Income0Tax,466,639,614,673,387,607,551,583,396,605,553,675,393,586,480,524,301,465,478,428,257,425,415,436,236,319,408,554,325,306,309,170,231,271,328,343,223,360,293,282,262 +Net0Income,1788,2279,1684,1932,1675,1973,1373,2010,1524,1965,1665,1786,1635,1791,1416,1549,1441,1500,1288,1228,1235,1357,1130,1250,1124,1275,1030,1043,864,1124,932,669,839,1004,1069,897,1327,819,738,794,691 +Preferred0Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net0Income0Common,1788,2279,1684,1932,1675,1973,1373,2010,1524,1965,1665,1786,1635,1791,1416,1549,1441,1500,1288,1228,1235,1357,1130,1250,1124,1275,1030,1043,864,1124,932,669,839,1004,1069,897,1327,819,738,794,691 +Net0Income0Growth,6.76%,15.48%,22.68%,-3.87%,9.92%,0.43%,-17.55%,12.54%,-6.81%,9.71%,17.57%,15.27%,13.47%,19.38%,9.96%,26.15%,16.69%,10.56%,13.93%,-1.71%,9.81%,6.45%,9.80%,19.80%,30.19%,13.44%,10.41%,55.80%,2.98%,11.87%,-12.79%,-25.39%,-36.77%,22.66%,44.96%,13.05%,92.05%,-1.52%,5.22%,-2.89%,2.89% +Shares0Outstanding0(Basic),627,626,626,628,629,628,630,632,631,630,632,633,634,632,634,635,636,634,636,636,637,636,637,638,639,639,641,639,618,616,617,619,622,622,623,624,627,626,625,626,628 +Shares0Outstanding0(Diluted),634,635,634,636,637,637,639,639,638,639,640,641,644,645,645,645,646,647,647,646,649,649,650,649,649,652,654,655,656,657,658,659,661,664,666,666,668,671,676,678,679 +Shares0Change,-0.41%,-0.43%,-0.82%,-0.49%,-0.15%,-0.21%,-0.18%,-0.35%,-0.99%,-0.96%,-0.72%,-0.69%,-0.34%,-0.30%,-0.34%,-0.02%,-0.39%,-0.39%,-0.50%,-0.57%,-0.05%,-0.42%,-0.55%,-0.81%,-1.06%,-0.69%,-0.68%,-0.63%,-0.75%,-1.07%,-1.06%,-1.15%,-1.06%,-1.12%,-1.53%,-1.69%,-1.63%,-1.62%,-1.73%,-1.91%,-2.12% +EPS0(Basic),2.85,3.64,2.69,3.07,2.66,3.14,2.18,3.18,2.42,3.12,2.64,2.82,2.58,2.83,2.24,2.44,2.27,2.37,2.03,1.93,1.94,2.13,1.77,1.96,1.76,2,1.61,1.63,1.4,1.82,1.51,1.08,1.35,1.62,1.72,1.44,2.12,1.31,1.18,1.27,1.1 +EPS0(Diluted),2.82,3.59,2.67,3.04,2.63,3.1,2.15,3.15,2.39,3.08,2.6,2.79,2.54,2.78,2.2,2.4,2.23,2.32,1.99,1.9,1.91,2.09,1.74,1.93,1.73,1.96,1.58,1.6,1.37,1.79,1.48,1.05,1.33,1.58,1.68,1.41,2.08,1.28,1.15,1.24,1.08 +EPS0Growth,7.22%,15.81%,24.19%,-3.49%,10.04%,0.65%,-17.31%,12.90%,-5.91%,10.79%,18.18%,16.25%,13.90%,19.83%,10.55%,26.32%,16.75%,11.01%,14.37%,-1.55%,10.41%,6.63%,10.13%,20.63%,26.28%,9.50%,6.76%,52.38%,3.01%,13.29%,-11.91%,-25.53%,-36.06%,23.44%,46.09%,13.71%,92.59%,-0.78%,6.48%,-1.59%,4.85% +Free0Cash0Flow0Per0Share,4.28,1.39,5.07,4.8,3.17,0.68,5.13,4.98,3.52,0.63,5.72,4.54,3.14,0.55,3.47,3.53,3.84,2.38,4.67,4.07,2.14,1.09,2.94,3.11,1.91,1.49,3.01,2.84,1.28,1.42,2.82,2.68,0.09,1.61,3.06,2.41,0.35,0.88,2.31,2.08,0.35 +Dividend0Per0Share,1.48,1.48,1.29,1.29,1.29,1.29,1.12,1.12,1.12,1.12,0.97,0.97,0.97,0.97,0.88,0.88,0.88,0.88,0.8,0.8,0.8,0.8,0,1.46,0,1.46,0,1.33,0,1.33,0,1.21,0,1.21,0,1.1,0,1.1,0,1.02,0 +Dividend0Growth,14.73%,14.73%,15.18%,15.18%,15.18%,15.18%,15.46%,15.46%,15.46%,15.46%,10.23%,10.23%,10.23%,10.23%,10.00%,10.00%,10.00%,10.00%,0.00%,-45.21%,0.00%,-45.21%,0,9.77%,0,9.77%,0,9.92%,0,9.92%,0,10.00%,0,10.00%,0,7.84%,0,7.84%,0,9.68%,0 +Gross0Margin,29.86%,32.92%,32.53%,33.39%,30.88%,33.58%,32.42%,33.38%,30.57%,32.93%,32.07%,32.89%,30.07%,32.86%,33.28%,33.21%,29.74%,33.14%,31.75%,32.10%,30.15%,32.11%,31.07%,31.79%,29.22%,31.09%,30.82%,31.16%,28.86%,31.00%,32.34%,31.10%,28.58%,30.32%,29.62%,29.99%,28.22%,30.27%,29.94%,30.51%,28.25% +Operating0Margin,13.47%,16.67%,14.35%,15.98%,12.95%,15.81%,11.97%,14.24%,12.30%,16.47%,14.71%,16.11%,13.70%,16.27%,14.60%,15.97%,13.68%,16.07%,14.26%,15.58%,13.36%,15.56%,14.21%,15.48%,13.26%,15.36%,13.99%,15.29%,13.08%,15.16%,14.86%,9.25%,13.00%,14.79%,13.33%,14.56%,12.96%,14.43%,13.07%,13.70%,12.87% +Profit0Margin,10.73%,12.88%,10.27%,11.73%,10.60%,12.16%,8.59%,12.13%,9.64%,12.48%,10.80%,11.05%,10.87%,11.97%,10.55%,11.68%,11.92%,12.76%,11.89%,11.17%,11.08%,11.95%,10.23%,11.26%,10.76%,12.02%,9.80%,9.75%,8.72%,11.37%,10.30%,7.16%,9.57%,11.15%,11.93%,10.00%,15.80%,9.67%,8.82%,9.59%,8.71% +Free0Cash0Flow0Margin,16.10%,4.92%,19.36%,18.33%,12.60%,2.65%,20.20%,19.00%,14.05%,2.52%,23.43%,17.76%,13.23%,2.33%,16.40%,16.91%,20.20%,12.84%,27.39%,23.58%,12.25%,6.09%,16.96%,17.87%,11.67%,8.96%,18.37%,16.96%,7.97%,8.85%,19.24%,17.73%,0.64%,11.11%,21.27%,16.74%,2.58%,6.49%,17.26%,15.72%,2.78% +Effective0Tax0Rate,20.69%,21.90%,26.71%,25.83%,18.75%,23.51%,28.64%,22.49%,20.64%,23.55%,24.92%,27.44%,19.38%,24.67%,25.33%,25.29%,17.28%,23.65%,27.07%,25.85%,17.25%,23.87%,26.86%,25.85%,17.32%,20.02%,28.39%,34.71%,27.36%,21.38%,24.88%,20.21%,21.62%,21.27%,23.48%,27.68%,14.38%,30.52%,28.45%,26.21%,27.48% +EBITDA,2864,3517,2917,3138,2601,3116,2583,3206,2464,3084,2765,2998,2567,2889,2396,2582,2209,2442,2267,2106,1943,2187,1793,1912,1585,1810,1678,1842,1413,1667,1478,1037,1262,1466,1595,1425,1727,1365,1209,1233,1109 +EBITDA0Margin,17.19%,19.88%,17.78%,19.06%,16.46%,19.21%,16.16%,19.35%,15.58%,19.58%,17.93%,18.55%,17.06%,19.31%,17.85%,19.46%,18.27%,20.76%,20.92%,19.16%,17.44%,19.26%,16.22%,17.22%,15.16%,17.07%,15.98%,17.22%,14.26%,16.86%,16.33%,11.09%,14.40%,16.28%,17.79%,15.89%,20.56%,16.12%,14.45%,14.90%,13.98% +Depreciation0&0Amortization,545,569,596,521,529,521,641,601,532,506,535,524,528,501,486,479,458,468,487,445,442,399,240,221,220,212,235,238,221,233,232,194,188,187,193,181,173,182,174,153,152 +EBIT,2319,2948,2321,2617,2072,2595,1941,2605,1932,2578,2231,2473,2039,2389,1910,2103,1751,1974,1780,1661,1501,1788,1553,1691,1366,1598,1443,1603,1193,1434,1246,843,1074,1279,1401,1244,1554,1183,1035,1080,956 +EBIT0Margin,13.92%,16.67%,14.15%,15.89%,13.11%,15.99%,12.14%,15.72%,12.21%,16.37%,14.46%,15.31%,13.55%,15.96%,14.23%,15.85%,14.48%,16.78%,16.43%,15.12%,13.47%,15.74%,14.05%,15.23%,13.06%,15.07%,13.74%,14.99%,12.04%,14.51%,13.77%,9.01%,12.26%,14.20%,15.63%,13.87%,18.50%,13.97%,12.37%,13.05%,12.06% +Cash0&0Equivalents,8490,8306,5004,5537,5121,7141,9045,8535,6239,5900,7890,6704,5466,5637,8168,10009,9167,8594,8415,6442,5436,5811,6127,4769,4465,4364,5061,3929,3595,3682,4127,3382,3239,4077,4906,3498,3035,3073,4361,4026,4061 +Short-TermInvestments,5,5,5,5,5,5,5,4,4,4,4,4,6,7,4,4,4,83,94,4,4,3,3,3,3,3,3,3,3,1,3,3,3,3,3,3,3,3,2,2,3 +Cash0&0Cash0Equivalents,8496,8311,5010,5542,5126,7145,9050,8540,6243,5904,7894,6708,5472,5644,8172,10014,9170,8677,8510,6446,5440,5814,6130,4772,4468,4367,5065,3932,3598,3682,4130,3385,3241,4080,4908,3501,3037,3076,4363,4029,4064 +Cash0Growth,65.75%,16.32%,-44.64%,-35.10%,-17.90%,21.03%,14.64%,27.31%,14.09%,4.60%,-3.41%,-33.01%,-40.33%,-34.96%,-3.96%,55.35%,68.57%,49.25%,38.82%,35.06%,21.76%,33.13%,21.04%,21.37%,24.16%,18.59%,22.63%,16.17%,11.02%,-9.74%,-15.86%,-3.31%,6.71%,32.63%,12.50%,-13.10%,-25.26%,-31.26%,-11.39%,-0.57%,10.35% +Receivables,14281,14575,13665,13199,13081,13241,12227,12583,12499,12610,11777,12219,11591,11120,9728,9473,8725,8548,7847,8346,8518,8577,8095,8134,8151,8023,7496,7489,7547,7497,6926,6793,6617,6520,6291,6492,6062,6044,5741,5572,5450 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other0Current0Assets,2531,2312,2183,2334,2123,2669,2105,2257,2319,2158,1940,2081,2122,1857,1766,1658,1665,1401,1393,1355,1447,1215,1225,1235,1214,1150,1025,916,1139,1124,1041,1028,906,768,777,1584,1579,1503,596,1469,1494 +Total0Current0Assets,25308,25198,20858,21075,20329,23056,23382,23380,21061,20672,21611,21008,19185,18622,19667,21145,19561,18626,17750,16146,15405,15606,15451,14142,13833,13540,13586,12337,12285,12304,12097,11206,10764,11368,11976,11576,10679,10623,10700,11070,11008 +"Property,0Plant0&0Equipment",4106,4177,4279,4039,4094,4044,4167,4278,4467,4631,4678,4844,4906,4811,4822,4668,4647,4607,4729,4668,4607,4541,1391,1342,1283,1243,1264,1229,1196,1159,1141,1041,968,929,957,884,856,804,802,752,726 +Long-Term0Investments,442,372,335,231,239,198,197,176,325,324,318,332,337,326,330,327,306,299,325,271,284,279,240,235,229,232,216,209,219,227,212,199,190,239,199,132,61,44,45,44,50 +Goodwill0and0Intangibles,23564,23610,24024,22593,17947,16236,17646,14461,14191,13791,13133,12499,12428,12396,11126,9144,8752,8127,7710,7335,6699,6300,6206,6079,5783,5523,5383,5275,5286,5079,5002,4611,4224,4009,3609,3538,3501,3522,2930,2669,2438 +Other0Long-Term0Assets,6450,6512,6437,6203,8699,7997,5852,7833,7684,7697,7524,7412,7462,7520,7232,6840,6720,6609,6566,6638,6508,6445,6502,6359,6262,6168,4001,4201,4147,4206,4238,4078,3932,3898,3868,3061,3050,3001,3726,2774,2770 +Total0Long-Term0Assets,34562,34670,35075,33066,30979,28476,27863,26748,26666,26443,25653,25087,25133,25053,23509,20980,20425,19642,19329,18911,18098,17565,14339,14015,13557,13166,10864,10914,10848,10670,10593,9930,9315,9075,8633,7615,7469,7371,7503,6239,5984 +Total0Assets,59870,59868,55932,54141,51307,51531,51245,50128,47727,47116,47263,46095,44318,43675,43176,42125,39985,38268,37079,35057,33503,33171,29790,28156,27390,26706,24449,23251,23133,22974,22690,21136,20079,20444,20609,19191,18148,17994,18203,17309,16992 +Accounts0Payable,2615,2579,2744,2251,2228,2575,2491,2388,2471,2418,2559,2384,2229,2210,2274,1927,1740,1513,1350,1406,1526,1581,1647,1563,1472,1356,1349,1389,1367,1317,1525,1291,1213,1163,1281,1133,1103,1095,1151,1041,985 +Deferred0Revenue,6099,5335,5816,5921,6011,5095,5561,5789,5839,5037,5191,5295,5410,4708,4929,4930,4867,4193,4328,4175,4224,3572,3754,3828,3943,3452,3456,3380,3587,3183,3333,3243,3199,2814,3120,3121,3059,2622,2776,2648,2811 +Current0Debt,806,824,1672,2291,794,788,795,701,711,717,717,743,737,747,756,743,742,742,764,747,744,714,6,4,4,5,5,3,3,3,3,3,3,3,3,2,2,2,2,0,0 +Total0Current0Liabilities,17130,17187,18976,18208,16136,17280,18009,17093,16350,16460,17523,16563,15540,15232,15709,14930,14091,12819,12663,11828,11178,11199,11062,10552,10219,10176,10152,9554,9368,9863,9824,9154,8353,9170,8879,8161,7573,8472,8491,7888,7494 +Other0Current0Liabilities,7610,8448,8744,7745,7103,8823,9162,8214,7329,8289,9056,8141,7164,7567,7749,7330,6741,6371,6221,5500,4683,5332,5655,5157,4800,5364,5342,4782,4410,5360,4964,4617,3938,5190,4476,3905,3409,4754,4562,4199,3698 +Long-Term0Debt,7254,7322,2448,2311,2365,2292,2354,2395,2497,2583,2609,2746,2816,2730,2750,2705,2732,2687,2722,2765,2666,2668,16,20,20,20,20,26,26,22,22,25,25,25,24,27,27,26,26,27,27 +Total0Long-Term0Liabilities,12557,12579,7788,7314,7215,6766,6778,6974,6920,6990,6993,7521,7621,7504,7370,7301,7052,7023,6917,6745,6405,6370,3900,3461,3443,3475,3573,3544,3327,3218,3155,3105,3111,3240,3541,3323,3201,3116,3064,2954,2948 +Other0Long-Term0Liabilities,5303,5257,5340,5003,4850,4474,4424,4579,4423,4407,4384,4775,4805,4774,4619,4596,4320,4336,4195,3981,3739,3703,3884,3442,3423,3455,3553,3519,3301,3195,3133,3080,3086,3215,3516,3297,3174,3090,3038,2927,2921 +Total0Liabilities,29688,29766,26764,25522,23351,24046,24787,24066,23270,23450,24516,24083,23161,22736,23079,22231,21143,19842,19579,18574,17583,17570,14962,14013,13662,13651,13724,13098,12695,13081,12980,12259,11464,12410,12420,11484,10774,11588,11555,10842,10442 +Total0Debt,8060,8146,4121,4602,3159,3080,3149,3096,3209,3300,3326,3489,3553,3477,3507,3448,3474,3429,3486,3512,3410,3382,23,24,24,25,25,29,29,25,25,28,27,27,27,29,29,28,27,27,27 +Debt0Growth,155.19%,164.47%,30.85%,48.62%,-1.56%,-6.66%,-5.31%,-11.25%,-9.70%,-5.10%,-5.16%,1.18%,2.27%,1.41%,0.61%,-1.83%,1.88%,1.38%,15283.15%,14539.13%,14039.68%,13635.41%,-9.42%,-16.69%,-16.36%,-2.31%,-0.23%,4.06%,4.90%,-7.79%,-7.93%,-4.15%,-4.05%,-1.16%,-0.75%,6.08%,5.24%,3.23%,2.63%,2.04%,2.78% +Retained0Earnings,25210,24403,23082,22242,21152,20429,19316,18692,17500,16981,18204,17177,16028,15111,13989,15004,14036,13277,12376,12566,11868,11236,10422,11709,11422,10384,7952,8297,8149,7339,7082,8845,8953,8114,7880,15091,14916,13582,13470,12741,12615 +Comprehensive0Income,-2308,-2049,-1555,-1755,-1657,-1627,-1743,-1901,-1944,-2056,-2190,-1954,-1675,-1707,-1419,-1261,-1410,-1479,-1562,-1994,-1802,-1780,-1841,-1467,-1465,-1477,-1576,-1344,-1066,-1133,-1095,-1336,-1739,-1855,-1662,-1393,-1522,-1489,-1412,-1252,-1133 +Shareholders0Equity,29246,29190,28289,27744,27123,26677,25693,25332,23763,22975,22106,21389,20560,20353,19529,19343,18308,17907,17001,16015,15475,15167,14409,13737,13337,12679,10365,9797,9683,9102,8949,8167,7964,7417,7555,7127,6812,5900,6134,5911,5991 +Net0Cash0/0Debt,435,165,889,941,1967,4065,5901,5444,3034,2604,4568,3219,1919,2167,4666,6566,5696,5248,5024,2934,2030,2432,6108,4749,4444,4342,5040,3903,3570,3657,4105,3357,3214,4052,4881,3472,3009,3048,4336,4001,4037 +Net0Cash0/0Debt0Growth,-77.88%,-95.95%,-84.93%,-82.72%,-35.18%,56.13%,29.17%,69.10%,58.13%,20.17%,-2.10%,-50.97%,-66.31%,-58.71%,-7.13%,123.81%,180.59%,115.82%,-17.74%,-38.22%,-54.32%,-44.00%,21.19%,21.65%,24.49%,18.73%,22.77%,16.27%,11.07%,-9.75%,-15.91%,-3.30%,6.82%,32.94%,12.58%,-13.23%,-25.47%,-31.47%,-11.46%,-0.58%,10.40% +Net0Cash0Per0Share,0.69,0.26,1.4,1.48,3.09,6.38,9.23,8.52,4.76,4.08,7.13,5.02,2.98,3.36,7.23,10.17,8.81,8.11,7.76,4.54,3.13,3.74,9.39,7.31,6.85,6.66,7.71,5.96,5.44,5.57,6.23,5.1,4.86,6.11,7.33,5.21,4.5,4.54,6.42,5.9,5.94 +Working0Capital,8177,8011,1882,2868,4193,5775,5373,6288,4711,4212,4087,4445,3645,3390,3958,6215,5470,5807,5087,4318,4228,4407,4389,3590,3614,3364,3434,2783,2917,2441,2273,2051,2411,2198,3097,3415,3106,2151,2209,3181,3514 +Book0Value0Per0Share,46.66,46.65,45.18,44.15,43.12,42.48,40.79,40.11,37.67,36.46,34.97,33.8,32.43,32.19,30.83,30.45,28.79,28.23,26.74,25.17,24.27,23.86,22.62,21.54,20.88,19.85,16.18,15.33,15.67,14.78,14.5,13.19,12.8,11.93,12.14,11.43,10.87,9.42,9.82,9.44,9.54 +Net0Income,1788,2279,1684,1932,1675,1973,1373,2010,1524,1965,1665,1786,1635,1791,1416,1549,1441,1500,1288,1228,1235,1357,1130,1250,1124,1275,1030,1043,864,1124,932,669,839,1004,1069,897,1327,819,738,794,691 +Depreciation0&0Amortization,545,569,596,521,529,521,641,601,532,506,535,524,528,501,486,479,458,468,487,445,442,399,240,221,220,212,235,238,221,233,232,194,188,187,193,181,173,182,174,153,152 +Share-Based0Compensation,686,470,403,474,642,423,383,473,632,425,360,407,547,366,276,331,425,311,260,291,372,275,236,264,347,247,225,246,293,213,183,210,253,150,174,227,229,129,149,196,207 +Other0Operating0Activities,-166,-2296,706,215,-745,-2419,1012,206,-358,-2401,1230,347,-554,-2127,258,42,211,-677,1122,778,-519,-1244,509,389,-331,-705,620,460,-453,-563,594,719,-1124,-258,630,289,-1364,-487,529,271,-749 +Operating0Cash0Flow,2853,1022,3389,3142,2101,499,3409,3289,2330,495,3790,3065,2155,531,2436,2401,2535,1603,3156,2741,1531,787,2116,2124,1360,1028,2109,1988,924,1006,1942,1793,155,1084,2066,1594,364,643,1589,1413,301 +Operating0Cash0Flow0Growth,35.81%,105.09%,-0.59%,-4.48%,-9.83%,0.64%,-10.05%,7.33%,8.10%,-6.68%,55.56%,27.63%,-14.96%,-66.88%,-22.80%,-12.41%,65.60%,103.69%,49.14%,29.10%,12.58%,-23.42%,0.33%,6.84%,47.14%,2.15%,8.62%,10.88%,497.31%,-7.20%,-6.01%,12.46%,-57.52%,68.50%,30.05%,12.78%,20.88%,-26.31%,-3.67%,3.68%,3.05% +Capital0Expenditures,-171,-152,-214,-124,-110,-69,-180,-142,-108,-99,-177,-195,-165,-182,-236,-158,-93,-93,-189,-150,-165,-95,-241,-140,-140,-78,-179,-174,-135,-131,-200,-134,-98,-83,-159,-92,-147,-94,-145,-113,-81 +Acquisitions,-241,-236,-1336,-2330,-2101,-788,-1191,143,-373,-686,-1235,-475,-110,-1735,-2623,-430,-350,-355,-60,-736,-434,-71,-137,-515,-313,-200,-195,-98,-217,-127,-463,-414,-246,-606,96,-85,483,-613,-350,-312,-81 +Change0in0Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other0Investing0Activities,4,3,2,3,2,2,4,3,2,3,3,3,2,4,8,15,3,2,2,1,3,0,3,0,1,5,0,1,6,0,10,0,0,0,0,0,0,0,0,0,0 +Investing0Cash0Flow,-407,-386,-1547,-2451,-2208,-855,-1367,5,-478,-782,-1409,-667,-273,-1913,-2851,-573,-439,-446,-246,-885,-597,-166,-376,-655,-452,-273,-375,-270,-346,-259,-652,-548,-344,-690,-62,-177,336,-706,-494,-425,-162 +Dividends0Paid,-929,-926,-808,-811,-813,-810,-706,-708,-708,-706,-614,-614,-617,-613,-558,-559,-561,-558,-509,-509,-511,-508,0,-932,0,-933,0,-855,0,-854,0,-782,0,-785,0,-717,0,-721,0,-675,0 +Share0Issuance0/0Repurchase,-1238,-421,-478,-879,-1036,-714,-848,-252,-776,-953,-456,-474,-1401,-436,-788,-443,-976,-430,-484,-278,-770,-429,-313,-180,-828,-522,-466,-437,-660,-323,-582,-339,-677,-375,-575,-255,-708,-476,-606,-331,-487 +Debt0Issued0/0Paid,0,4129,-671,1511,0,0,100,0,1,-2,12,-3,-5,-3,-7,-1,-1,0,-7,0,0,-1,-4,0,-1,0,-4,-1,0,0,-3,0,0,0,-2,0,0,0,0,0,0 +Other0Financing0Activities,-39,-31,-472,-38,-17,-28,-26,-14,-32,-17,-43,-13,-14,-17,-15,-10,-9,-11,-14,-12,-8,-10,-35,-10,-4,-7,-62,-3,-43,-2,-8,-3,-4,-3,-22,-2,-12,0,-86,3,23 +Financing0Cash0Flow,-2205,2752,-2429,-217,-1866,-1552,-1480,-973,-1515,-1677,-1101,-1103,-2037,-1069,-1368,-1012,-1547,-999,-1014,-798,-1289,-948,-351,-1122,-832,-1462,-532,-1295,-703,-1179,-593,-1124,-681,-1163,-599,-974,-720,-1196,-692,-1003,-464 +Net0Cash0Flow,184,3302,-533,416,-2020,-1904,510,2297,339,-1990,1186,1237,-171,-2531,-1841,843,573,179,1973,1006,-374,-316,1358,304,101,-698,1133,334,-87,-445,745,143,-838,-829,1408,463,-39,-1288,335,-35,-411 +Free0Cash0Flow,2683,870,3176,3018,1991,430,3229,3148,2223,397,3613,2870,1991,349,2200,2243,2442,1510,2967,2591,1365,692,1875,1983,1220,950,1930,1814,789,874,1742,1658,56,1001,1907,1502,217,549,1444,1301,220 +Free0Cash0Flow0Growth,34.72%,102.57%,-1.65%,-4.13%,-10.41%,8.33%,-10.63%,9.68%,11.64%,13.57%,64.22%,27.96%,-18.48%,-76.87%,-25.86%,-13.45%,78.88%,118.22%,58.26%,30.67%,11.92%,-27.16%,-2.84%,9.33%,54.55%,8.63%,10.80%,9.38%,1300.68%,-12.61%,-8.68%,10.44%,-74.00%,82.11%,32.12%,15.46%,-1.66%,-33.19%,-6.81%,1.57%,1.59% +Free0Cash0Flow0Margin,16.10%,4.92%,19.36%,18.33%,12.60%,2.65%,20.20%,19.00%,14.05%,2.52%,23.43%,17.76%,13.23%,2.33%,16.40%,16.91%,20.20%,12.84%,27.39%,23.58%,12.25%,6.09%,16.96%,17.87%,11.67%,8.96%,18.37%,16.96%,7.97%,8.85%,19.24%,17.73%,0.64%,11.11%,21.27%,16.74%,2.58%,6.49%,17.26%,15.72%,2.78% +Free0Cash0Flow0Per0Share,4.28,1.39,5.07,4.8,3.17,0.68,5.13,4.98,3.52,0.63,5.72,4.54,3.14,0.55,3.47,3.53,3.84,2.38,4.67,4.07,2.14,1.09,2.94,3.11,1.91,1.49,3.01,2.84,1.28,1.42,2.82,2.68,0.09,1.61,3.06,2.41,0.35,0.88,2.31,2.08,0.35 +Market0Capitalization,235301,243872,229881,189342,249915,221575,215193,202805,174968,200204,191737,197861,208207,234902,224468,187816,166011,164253,159383,133552,118745,131902,133296,119507,107510,109283,114069,104816,106664,97681,89561,85029,83353,80887,96272,99427,83513,88941,77663,78969,73767 +Market0Cap0Growth,-5.85%,10.06%,6.83%,-6.64%,42.84%,10.68%,12.23%,2.50%,-15.97%,-14.77%,-14.58%,5.35%,25.42%,43.01%,40.84%,40.63%,39.81%,24.53%,19.57%,11.75%,10.45%,20.70%,16.86%,14.02%,0.79%,11.88%,27.36%,23.27%,27.97%,20.76%,-6.97%,-14.48%,-0.19%,-9.06%,23.96%,25.91%,13.21%,26.15%,17.94%,19.62%,9.58% +Enterprise0Value,234865,243708,228992,188402,247947,217510,209292,197361,171933,197600,187169,194641,206288,232735,219802,181250,160315,159004,154359,130619,116715,129470,127189,114759,103066,104941,109029,100912,103094,94023,85456,81672,80139,76835,91390,95955,80504,85893,73327,74967,69730 +PE0Ratio,30.62,32.22,31.64,27.23,35.54,32.21,31.32,28.31,25.21,28.39,27.88,29.85,32.58,37.9,38,32.5,30.42,31.28,31.2,26.98,23.88,27.13,27.89,25.55,24.04,25.95,28.1,26.45,29.72,27.41,26,23.74,21.88,18.82,23.41,26.3,22.71,29.25,25.43,26.18,24.26 +PS0Ratio,3.5,3.68,3.54,2.94,3.87,3.43,3.36,3.19,2.77,3.21,3.11,3.32,3.67,4.37,4.44,3.92,3.63,3.67,3.6,3,2.66,3,3.08,2.8,2.54,2.62,2.78,2.65,2.79,2.64,2.48,2.36,2.34,2.29,2.77,2.91,2.49,2.69,2.36,2.41,2.25 +PB0Ratio,8.05,8.36,8.13,6.82,9.21,8.31,8.38,8.01,7.36,8.71,8.67,9.25,10.13,11.54,11.49,9.71,9.07,9.17,9.38,8.34,7.67,8.7,9.25,8.7,8.06,8.62,11.01,10.7,11.02,10.73,10.01,10.41,10.47,10.91,12.74,13.95,12.26,15.07,12.66,13.36,12.31 +P/FCF0Ratio,24.14,26.93,26.69,21.84,28.41,24.54,23.92,21.62,19.22,22.57,21.73,26.7,30.69,32.47,26.74,20.5,17.45,19.48,20.93,20.47,20.07,22.86,22.11,19.65,18.18,19.93,21.09,20.08,21.06,22.55,20.09,18.39,18.66,17.48,23.06,26.79,23.79,25.31,20.51,20.29,19.05 +P/OCF0Ratio,22.61,25.26,25.18,20.69,26.88,23.26,22.59,20.48,18.07,21.06,20.1,24.17,27.67,29.72,25.01,19.37,16.54,18.19,19.4,18.61,18.11,20.65,20.11,18.05,16.58,18.07,18.93,17.89,18.83,19.96,18.01,16.68,17.02,15.84,20.63,23.73,20.83,22.54,18.6,18.64,17.62 +Debt/Equity,0.28,0.28,0.15,0.17,0.12,0.12,0.12,0.12,0.14,0.14,0.15,0.16,0.17,0.17,0.18,0.18,0.19,0.19,0.21,0.22,0.22,0.22,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick0Ratio,1.33,1.33,0.98,1.03,1.13,1.18,1.18,1.24,1.15,1.12,1.12,1.14,1.1,1.1,1.14,1.31,1.27,1.34,1.29,1.25,1.25,1.28,1.29,1.22,1.23,1.22,1.24,1.2,1.19,1.13,1.13,1.11,1.18,1.16,1.26,1.22,1.2,1.08,1.19,1.22,1.27 +Current0Ratio,1.48,1.47,1.1,1.16,1.26,1.33,1.3,1.37,1.29,1.26,1.23,1.27,1.24,1.22,1.25,1.42,1.39,1.45,1.4,1.37,1.38,1.39,1.4,1.34,1.35,1.33,1.34,1.29,1.31,1.25,1.23,1.22,1.29,1.24,1.35,1.42,1.41,1.25,1.26,1.4,1.47 +Return0on0Invested0Capital0(ROIC),20.80%,20.47%,22.53%,21.46%,22.52%,22.51%,23.30%,24.82%,26.39%,27.54%,27.87%,27.52%,27.13%,26.22%,25.42%,24.22%,23.91%,23.77%,24.28%,25.59%,26.48%,26.50%,33.76%,34.70%,34.20%,34.35%,40.80%,42.72%,39.34%,41.32%,40.59%,43.27%,47.55%,51.57%,47.99%,49.01%,49.69%,54.11%,52.46%,53.64%,53.43% +Dividend0Yield,1.60%,1.50%,1.50%,1.80%,1.30%,1.40%,1.40%,1.40%,1.60%,1.30%,1.30%,1.30%,1.20%,1.00%,1.00%,1.20%,1.30%,1.30%,1.30%,1.20%,1.70%,1.10%,1.50%,1.60%,1.70%,1.70%,1.60%,1.70%,1.60%,1.70%,1.90%,1.90%,1.90%,1.90%,1.90%,1.80%,2.10%,2.00%,2.20%,2.10%,2.20% +Payout0Ratio,51.90%,40.70%,48.00%,42.00%,48.50%,41.10%,51.40%,35.20%,46.30%,35.90%,36.70%,34.40%,37.60%,34.30%,39.30%,36.10%,38.80%,37.10%,39.40%,41.50%,41.20%,37.60%,0.00%,74.50%,0.00%,73.00%,0.00%,81.60%,0.00%,73.10%,0.00%,112.00%,0.00%,74.70%,0.00%,76.40%,0.00%,84.00%,0.00%,80.30%,0.00% +Buyback0Yield,0.41%,0.43%,0.82%,0.49%,0.15%,0.21%,0.18%,0.35%,0.99%,0.95%,0.72%,0.69%,0.34%,0.30%,0.34%,0.02%,0.39%,0.39%,0.50%,0.57%,0.05%,0.42%,0.55%,0.81%,1.06%,0.69%,0.68%,0.63%,0.75%,1.07%,1.06%,1.15%,1.05%,1.12%,1.53%,1.69%,1.63%,1.62%,1.72%,1.91%,2.12% +Total0Return,2.01%,1.93%,2.32%,2.29%,1.45%,1.61%,1.58%,1.75%,2.59%,2.25%,2.02%,1.99%,1.54%,1.30%,1.34%,1.22%,1.69%,1.69%,1.80%,1.77%,1.75%,1.52%,2.05%,2.41%,2.76%,2.39%,2.28%,2.33%,2.35%,2.77%,2.96%,3.05%,2.95%,3.02%,3.43%,3.49%,3.73%,3.62%,3.92%,4.01%,4.32% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adbe.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adbe.csv new file mode 100644 index 0000000000000000000000000000000000000000..e5b36e7e03f539c7e378b3a080a48be6a9ed079d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adbe.csv @@ -0,0 +1,107 @@ +Date,2024/11/29,2024/8/30,2024/5/31,2024/3/1,2023/12/1,2023/9/1,2023/6/2,2023/3/3,2022/12/2,2022/9/2,2022/6/3,2022/3/4,2021/12/3,2021/9/3,2021/6/4,2021/3/5,2020/11/27,2020/8/28,2020/5/29,2020/2/28,2019/11/29,2019/8/30,2019/5/31,2019/3/1,2018/11/30,2018/8/31,2018/6/1,2018/3/2,2017/12/1,2017/9/1,2017/6/2,2017/3/3,2016/12/2,2016/9/2,2016/6/3,2016/3/4,2015/11/27,2015/8/28,2015/5/29,2015/2/27 +Revenue,5606,5408,5309,5182,5048,4890,4816,4655,4525,4433,4386,4262,4110,3935,3835,3905,3424,3225,3128,3091,2992,2834,2744,2601,2465,2291,2195,2079,2007,1841,1772,1682,1608,1464,1399,1383,1306,1218,1162,1109 +Revenue0Growth,11.05%,10.59%,10.24%,11.32%,11.56%,10.31%,9.80%,9.22%,10.10%,12.66%,14.37%,9.14%,20.04%,22.02%,22.60%,26.34%,14.44%,13.80%,13.99%,18.84%,21.40%,23.70%,24.99%,25.11%,22.83%,24.44%,23.88%,23.63%,24.76%,25.76%,26.70%,21.57%,23.12%,20.22%,20.35%,24.72%,21.72%,21.12%,8.80%,10.91% +Cost0of0Revenue,616,554,598,590,634,580,572,568,568,546,539,512,507,467,444,447,428,427,415,452,452,416,407,397,359,295,281,259,271,263,239,237,217,203,202,199,201,191,185,167 +Gross0Profit,4990,4854,4711,4592,4414,4310,4244,4087,3957,3887,3847,3750,3603,3468,3391,3458,2996,2798,2713,2639,2540,2418,2337,2204,2105,1996,1914,1820,1736,1578,1533,1444,1392,1261,1197,1185,1105,1027,977,942 +"Selling,0General0&0Admin",1992,1797,1800,1704,1740,1690,1702,1632,1637,1585,1538,1427,1405,1333,1329,1339,1184,1122,1125,1128,1028,1031,1068,997,936,854,824,751,744,697,710,671,643,621,601,621,577,545,557,538 +Research0&0Development,999,1022,984,939,889,881,876,827,773,775,738,701,657,651,612,620,558,566,532,532,500,490,476,465,416,399,374,349,324,316,299,285,258,248,232,237,221,219,208,216 +Operating0Expenses,3033,2862,2826,3685,2671,2613,2620,2501,2452,2403,2318,2170,2102,2027,1985,2004,1781,1729,1697,1702,1570,1564,1587,1509,1385,1277,1216,1117,1086,1032,1029,975,920,892,852,877,815,781,783,769 +Other0Operating0Expenses,42,43,42,1042,42,42,42,42,42,43,42,42,40,43,44,45,39,41,40,42,42,43,43,47,33,24,17,17,19,19,19,19,19,23,19,18,17,17,18,16 +Operating0Income,1957,1992,1885,907,1743,1697,1624,1586,1505,1484,1529,1580,1501,1441,1406,1454,1215,1069,1016,937,970,854,750,695,720,719,698,703,649,546,504,469,472,369,344,308,290,246,194,173 +Interest0Expense0/0Income,50,51,41,27,28,27,26,32,28,28,28,28,28,27,28,30,27,28,28,33,36,40,40,41,28,21,20,20,19,19,18,18,18,17,17,18,17,17,17,15 +Other0Expense0/0Income,-84,-101,-86,-88,-93,-73,-52,-44,-40,0,9,9,5,-4,-8,-9,-9,-19,-12,-15,-23,-21,-1,-48,-7,-4,-13,-20,-13,-15,-7,-10,-2,-4,-3,-3,-23,-3,-4,-5 +Pretax0Income,1991,2042,1930,968,1808,1743,1650,1598,1517,1456,1492,1543,1468,1418,1386,1433,1197,1060,1000,919,957,835,711,702,699,701,691,703,643,541,493,461,457,356,330,292,297,233,181,163 +Income0Tax,308,358,357,348,325,340,355,351,341,320,314,277,235,206,270,172,-1053,105,-100,-36,106,42,78,28,21,35,28,119,141,122,118,62,57,86,86,38,74,58,33,78 +Net0Income,1683,1684,1573,620,1483,1403,1295,1247,1176,1136,1178,1266,1233,1212,1116,1261,2250,955,1100,955,851,793,633,674,678,666,663,583,502,420,374,398,400,271,244,254,223,174,147,85 +Preferred0Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net0Income0Common,1683,1684,1573,620,1483,1403,1295,1247,1176,1136,1178,1266,1233,1212,1116,1261,2250,955,1100,955,851,793,633,674,678,666,663,583,502,420,374,398,400,271,244,254,223,174,147,85 +Net0Income0Growth,13.49%,20.03%,21.47%,-50.28%,26.11%,23.50%,9.93%,-1.50%,-4.62%,-6.27%,5.56%,0.40%,-45.20%,26.91%,1.46%,32.04%,164.40%,20.43%,73.78%,41.69%,25.43%,19.02%,-4.55%,15.59%,35.27%,58.80%,77.13%,46.34%,25.51%,54.94%,53.39%,56.68%,79.44%,55.21%,65.48%,199.58%,152.68%,290.42%,66.61%,80.44% +Shares0Outstanding0(Basic),441,445,449,453,454,456,458,459,467,469,472,473,474,477,478,479,481,480,481,482,483,486,488,488,490,490,492,492,492,493,494,495,496,499,500,499,498,499,499,499 +Shares0Outstanding0(Diluted),444,448,451,456,459,459,459,460,465,469,473,475,481,481,481,483,482,485,485,488,492,491,492,494,496,497,498,499,501,500,500,501,502,504,505,506,507,506,506,508 +Shares0Change,-3.27%,-2.40%,-1.74%,-0.87%,-1.29%,-2.13%,-2.96%,-3.16%,-3.33%,-2.50%,-1.66%,-1.66%,-0.21%,-0.83%,-0.83%,-1.03%,-2.03%,-1.22%,-1.42%,-1.22%,-0.85%,-1.18%,-1.26%,-1.09%,-1.01%,-0.71%,-0.42%,-0.29%,-0.10%,-0.65%,-0.87%,-0.95%,-1.08%,-0.42%,-0.17%,-0.37%,-0.18%,-0.39%,-0.22%,-0.16% +EPS0(Basic),3.8,3.78,3.5,1.37,3.25,3.07,2.83,2.72,2.53,2.42,2.5,2.68,2.59,2.54,2.34,2.63,4.69,1.99,2.28,1.98,1.76,1.63,1.3,1.38,1.39,1.36,1.35,1.18,1.02,0.85,0.76,0.81,0.81,0.54,0.49,0.51,0.44,0.35,0.3,0.17 +EPS0(Diluted),3.78,3.76,3.49,1.36,3.23,3.05,2.82,2.71,2.53,2.42,2.49,2.66,2.57,2.52,2.32,2.61,4.63,1.97,2.27,1.96,1.74,1.61,1.29,1.36,1.36,1.34,1.33,1.17,1,0.84,0.75,0.8,0.8,0.54,0.48,0.5,0.44,0.34,0.29,0.17 +EPS0Growth,17.03%,23.28%,23.76%,-49.82%,27.67%,26.03%,13.25%,1.88%,-1.56%,-3.97%,7.33%,1.92%,-44.49%,27.92%,2.20%,33.16%,166.09%,22.36%,75.97%,44.12%,27.94%,20.15%,-3.01%,16.24%,36.00%,59.52%,77.33%,46.25%,25.00%,55.56%,56.25%,60.00%,81.82%,58.82%,65.52%,194.12%,144.44%,277.78%,70.59%,88.89% +Free0Cash0Flow0Per0Share,6.52,4.41,4.23,2.51,3.41,3.91,4.41,3.47,4.78,3.37,4.06,3.53,4.15,2.74,3.96,3.58,3.49,2.73,2.26,2.55,2.65,1.71,1.98,1.94,2.13,1.82,1.89,1.82,1.62,1.32,1.19,1.41,1.31,0.93,0.87,0.9,0.9,0.63,0.87,0.3 +Dividend0Per0Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend0Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross0Margin,89.01%,89.76%,88.74%,88.61%,87.44%,88.14%,88.12%,87.80%,87.45%,87.68%,87.71%,87.99%,87.66%,88.13%,88.42%,88.55%,87.50%,86.76%,86.73%,85.38%,84.89%,85.32%,85.17%,84.74%,85.42%,87.10%,87.19%,87.55%,86.50%,85.72%,86.49%,85.89%,86.54%,86.15%,85.55%,85.65%,84.59%,84.32%,84.07%,84.96% +Operating0Margin,34.91%,36.83%,35.51%,17.50%,34.53%,34.70%,33.72%,34.07%,33.26%,33.48%,34.86%,37.07%,36.52%,36.62%,36.66%,37.23%,35.49%,33.15%,32.48%,30.31%,32.42%,30.13%,27.33%,26.72%,29.22%,31.37%,31.82%,33.80%,32.36%,29.64%,28.44%,27.89%,29.36%,25.23%,24.61%,22.25%,22.23%,20.20%,16.66%,15.60% +Profit0Margin,30.02%,31.14%,29.63%,11.96%,29.38%,28.69%,26.89%,26.79%,25.99%,25.63%,26.86%,29.70%,30.00%,30.80%,29.10%,32.29%,65.71%,29.61%,35.17%,30.90%,28.44%,27.98%,23.07%,25.91%,27.53%,29.08%,30.21%,28.05%,25.00%,22.79%,21.13%,23.69%,24.85%,18.50%,17.45%,18.38%,17.05%,14.33%,12.69%,7.65% +Free0Cash0Flow0Margin,51.25%,36.32%,35.77%,21.94%,30.71%,36.44%,41.90%,34.20%,49.37%,35.62%,43.64%,39.16%,47.86%,33.27%,49.36%,43.87%,49.04%,40.62%,34.78%,39.83%,42.85%,29.39%,35.13%,36.45%,42.39%,38.92%,42.41%,43.03%,39.65%,35.32%,33.27%,41.59%,40.22%,31.60%,31.10%,32.63%,34.26%,25.58%,37.50%,13.30% +Effective0Tax0Rate,15.47%,17.53%,18.50%,35.95%,17.98%,19.51%,21.52%,21.97%,22.48%,21.98%,21.05%,17.95%,16.01%,14.53%,19.48%,12.00%,-87.97%,9.91%,-10.00%,-3.92%,11.08%,5.03%,10.97%,3.99%,2.99%,5.00%,4.00%,17.00%,22.00%,22.50%,24.00%,13.50%,12.50%,24.00%,26.00%,13.00%,25.00%,25.00%,18.50%,48.00% +EBITDA,2280,2325,2204,1225,2076,2006,1911,1863,1780,1721,1752,1806,1721,1658,1622,1678,1436,1302,1237,1161,1184,1068,938,929,833,809,788,799,743,643,593,560,556,458,431,392,400,337,284,257 +EBITDA0Margin,40.67%,42.99%,41.51%,23.64%,41.13%,41.02%,39.68%,40.02%,39.34%,38.82%,39.95%,42.37%,41.87%,42.14%,42.30%,42.97%,41.94%,40.37%,39.55%,37.56%,39.57%,37.69%,34.18%,35.72%,33.81%,35.33%,35.87%,38.43%,37.05%,34.90%,33.44%,33.28%,34.57%,31.26%,30.85%,28.34%,30.60%,27.65%,24.40%,23.21% +Depreciation0&0Amortization,239,232,233,230,240,236,235,233,235,237,232,235,225,213,208,215,212,214,209,209,191,193,187,186,106,87,76,77,81,82,82,81,82,84,84,81,86,88,86,80 +EBIT,2041,2093,1971,995,1836,1770,1676,1630,1545,1484,1520,1571,1496,1445,1414,1463,1224,1088,1028,952,993,875,751,743,727,722,711,722,662,560,511,479,474,374,347,311,313,249,198,178 +EBIT0Margin,36.41%,38.70%,37.13%,19.20%,36.37%,36.20%,34.80%,35.02%,34.14%,33.48%,34.66%,36.86%,36.40%,36.72%,36.87%,37.47%,35.75%,33.74%,32.86%,30.80%,33.19%,30.88%,27.37%,28.57%,29.50%,31.53%,32.39%,34.75%,33.00%,30.43%,28.83%,28.47%,29.48%,25.52%,24.81%,22.47%,23.99%,20.46%,17.00%,16.03% +Cash0&0Equivalents,7613,7193,7660,6254,7141,6601,5456,4072,4236,3870,3365,2739,3844,4623,4250,3452,4478,3767,3044,2688,2650,2209,2083,1739,1643,1747,2988,2667,2306,1775,1317,1069,1011,768,886,831,877,829,956,713 +Short-TermInvestments,273,322,405,566,701,915,1145,1581,1860,1894,1934,1962,1954,1541,1518,1511,1514,1497,1307,1483,1527,1442,1396,1487,1586,3197,3346,3481,3514,3594,3615,3579,3750,3679,3432,3267,3112,2839,2457,2464 +Cash0&0Cash0Equivalents,7886,7515,8065,6820,7842,7516,6601,5653,6096,5764,5299,4701,5798,6164,5768,4963,5992,5264,4351,4171,4177,3651,3479,3226,3229,4944,6334,6148,5820,5368,4932,4648,4761,4446,4318,4098,3988,3669,3413,3177 +Cash0Growth,0.56%,-0.01%,22.18%,20.64%,28.64%,30.40%,24.57%,20.25%,5.14%,-6.49%,-8.13%,-5.28%,-3.24%,17.10%,32.57%,18.99%,43.45%,44.19%,25.07%,29.28%,29.36%,-26.16%,-45.08%,-47.52%,-44.52%,-7.90%,28.44%,32.28%,22.23%,20.74%,14.20%,13.42%,19.39%,21.20%,26.52%,28.99%,6.65%,4.22%,2.49%,1.43% +Receivables,2072,1802,1612,2057,2224,1851,1685,1801,2065,1723,1588,1685,1878,1545,1477,1520,1398,1318,1366,1389,1535,1372,1273,1342,1316,1045,1075,1063,1218,1006,901,851,833,731,667,599,672,594,503,532 +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 +Other0Current0Assets,1274,1399,1346,1131,1018,1043,988,888,835,1002,1021,1090,993,910,833,901,756,805,932,895,783,728,591,565,312,312,333,270,210,206,219,257,245,241,253,238,162,264,263,263 +Total0Current0Assets,11232,10716,11023,10008,11084,10410,9274,8342,8996,8489,7908,7476,8669,8619,8078,7384,8146,7387,6649,6455,6495,5750,5343,5134,4857,6301,7741,7481,7248,6581,6052,5756,5840,5419,5239,4935,4822,4526,4178,3972 +"Property,0Plant0&0Equipment",2217,2337,2350,2354,2388,2409,2421,2369,2315,2272,2220,2138,2116,2081,2031,2007,2004,1974,1876,1844,1293,1244,1205,1104,1075,1019,993,992,937,940,924,822,816,812,796,795,787,797,785,784 +Long-Term0Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,80,80,80,80,80,80,80,80,80 +Goodwill0and0Intangibles,13570,13672,13736,13814,13893,13967,14054,14146,14236,14304,14451,14538,14488,13395,13500,13574,12101,12184,12230,12317,12412,12504,12615,12725,12650,7806,6144,6198,6207,6241,6243,6243,5821,5887,5939,5908,5877,5959,5972,6025 +Other0Long-Term0Assets,3211,3105,2898,2575,2414,2304,2089,1810,1618,1679,1747,1824,1968,2049,1973,2020,2033,869,848,598,562,557,503,543,187,269,284,303,144,145,146,144,140,169,163,178,160,146,149,146 +Total0Long-Term0Assets,18998,19114,18984,18743,18695,18680,18564,18325,18169,18255,18418,18500,18572,17525,17504,17601,16138,15027,14954,14759,14267,14305,14323,14372,13912,9095,7422,7493,7288,7326,7313,7289,6857,6949,6978,6961,6905,6983,6987,7036 +Total0Assets,30230,29830,30007,28751,29779,29090,27838,26667,27165,26744,26326,25976,27241,26144,25582,24985,24284,22414,21603,21214,20762,20055,19666,19506,18769,15396,15163,14973,14536,13907,13365,13045,12697,12367,12217,11897,11726,11508,11165,11008 +Accounts0Payable,361,318,357,300,314,314,346,308,379,316,366,295,312,331,312,254,306,229,289,265,209,187,169,145,186,146,117,131,114,90,78,191,88,83,76,72,93,70,57,72 +Deferred0Revenue,6259,5906,5686,6110,5950,5483,5381,5477,5414,4943,4876,5019,4878,4385,4283,4285,3759,3448,3461,3614,3501,3256,3134,3218,3054,2707,2634,2572,2495,2205,2075,2060,2015,1798,1682,1609,1485,1306,1228,1183 +Current0Debt,1574,1569,1565,1570,73,74,74,81,587,588,589,592,97,97,96,94,92,90,85,84,3149,3149,3146,893,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total0Current0Liabilities,10521,9644,9474,9537,8251,8334,8019,7437,8128,7438,7385,7197,6932,6191,6145,5806,5512,5130,5164,5228,8191,7803,7687,5314,4301,3792,3729,3536,3527,3216,3048,2954,2812,2506,2386,2232,2214,2061,1937,1788 +Other0Current0Liabilities,2327,1851,1866,1557,1914,2463,2218,1571,1748,1591,1554,1291,1645,1378,1454,1173,1355,1363,1329,1265,1332,1211,1238,1057,1061,939,977,833,919,921,895,702,709,624,628,551,635,685,652,533 +Long-Term0Debt,4482,4509,4525,2516,4007,4022,4039,4045,4046,4053,4069,4073,4576,4588,4597,4613,4616,4636,4612,4627,989,988,988,3237,4125,1875,1874,1875,1881,1889,1888,1884,1892,1917,1918,1917,1907,1906,1904,1902 +Total0Long-Term0Liabilities,5604,5641,5690,3754,5010,4980,4981,5024,4986,4933,4956,5004,5512,5539,5585,5633,5508,5571,5558,5521,2041,2009,2047,4320,5105,2742,2729,2803,2548,2520,2513,2502,2461,2584,2583,2584,2511,2606,2618,2631 +Other0Long-Term0Liabilities,1122,1132,1165,1238,1003,958,942,979,940,880,887,931,936,951,988,1020,892,935,946,894,1052,1021,1059,1083,981,867,855,928,667,631,625,618,569,667,664,667,604,700,714,730 +Total0Liabilities,16125,15285,15164,13291,13261,13314,13000,12461,13114,12371,12341,12201,12444,11730,11730,11439,11020,10701,10722,10749,10232,9812,9734,9634,9407,6534,6458,6339,6076,5736,5561,5456,5272,5089,4968,4815,4725,4667,4555,4419 +Total0Debt,6056,6078,6090,4086,4080,4096,4113,4126,4633,4641,4658,4665,4673,4685,4693,4707,4708,4726,4697,4711,4138,4137,4134,4130,4125,1875,1874,1875,1881,1889,1888,1884,1892,1917,1918,1917,1907,1906,1904,1902 +Debt0Growth,48.43%,48.39%,48.07%,-0.97%,-11.94%,-11.74%,-11.70%,-11.55%,-0.86%,-0.94%,-0.75%,-0.89%,-0.74%,-0.87%,-0.09%,-0.09%,13.78%,14.24%,13.63%,14.08%,0.32%,120.68%,120.57%,120.27%,119.24%,-0.77%,-0.76%,-0.49%,-0.57%,-1.43%,-1.56%,-1.71%,-0.79%,0.55%,0.74%,0.80%,25.95%,26.38%,26.43%,25.96% +Retained0Earnings,38470,36911,35227,33809,33346,32012,30609,29435,28319,27158,26022,24961,23905,22750,21538,20521,19611,17383,16428,15390,14829,13977,13184,12579,11816,11137,10471,9830,9574,9072,8653,8299,8115,7715,7444,7221,7253,7050,6879,6757 +Comprehensive0Income,-201,-309,-276,-277,-285,-285,-297,-307,-293,-224,-195,-177,-137,-131,-121,-141,-158,-153,-195,-189,-188,-194,-144,-150,-148,-128,-129,-110,-112,-99,-147,-185,-174,-134,-133,-152,-169,-141,-129,-104 +Shareholders0Equity,14105,14545,14843,15460,16518,15776,14838,14206,14051,14373,13985,13775,14797,14414,13852,13546,13264,11713,10881,10465,10530,10243,9932,9871,9362,8862,8706,8634,8460,8170,7804,7589,7425,7278,7249,7081,7002,6841,6610,6589 +Net0Cash0/0Debt,1830,1437,1975,2734,3762,3420,2488,1527,1463,1123,641,36,1125,1479,1075,256,1284,538,-346,-540,39,-486,-655,-903,-896,3070,4460,4273,3938,3479,3043,2764,2869,2530,2400,2181,2081,1763,1509,1275 +Net0Cash0/0Debt0Growth,-51.36%,-57.98%,-20.62%,79.04%,157.14%,204.54%,288.14%,4141.67%,30.04%,-24.07%,-40.37%,-85.94%,-12.38%,174.91%,0.00%,0.00%,3192.31%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,-11.77%,46.56%,54.63%,37.27%,37.53%,26.80%,26.71%,37.88%,43.52%,59.06%,71.04%,-6.49%,-12.39%,-17.27%,-21.40% +Net0Cash0Per0Share,4.12,3.21,4.38,6,8.2,7.45,5.42,3.32,3.15,2.39,1.36,0.08,2.34,3.07,2.23,0.53,2.66,1.11,-0.71,-1.11,0.08,-0.99,-1.33,-1.83,-1.81,6.18,8.95,8.56,7.86,6.95,6.08,5.52,5.72,5.02,4.76,4.31,4.1,3.48,2.98,2.51 +Working0Capital,711,1072,1549,471,2833,2076,1255,905,868,1051,523,279,1737,2428,1933,1578,2634,2257,1485,1227,-1696,-2053,-2344,-180,556,2509,4012,3944,3720,3365,3004,2801,3028,2913,2853,2704,2608,2465,2241,2184 +Book0Value0Per0Share,31.98,32.69,33.06,34.13,36.38,34.6,32.4,30.95,30.09,30.65,29.63,29.12,31.22,30.22,28.98,28.28,27.58,24.4,22.62,21.71,21.8,21.08,20.35,20.23,19.11,18.09,17.7,17.55,17.19,16.56,15.79,15.34,14.98,14.6,14.5,14.19,14.05,13.72,13.24,13.21 +Net0Income,1683,1684,1573,620,1483,1403,1295,1247,1176,1136,1178,1266,1233,1212,1116,1261,2250,955,1100,955,851,793,633,674,678,666,663,583,502,420,374,398,400,271,244,254,223,174,147,85 +Depreciation0&0Amortization,239,232,233,230,240,236,235,233,235,237,232,235,225,213,208,215,212,214,209,209,191,193,187,186,106,87,76,77,81,82,82,81,82,84,84,81,86,88,86,80 +Share-Based0Compensation,441,474,467,451,427,442,433,416,388,378,352,322,269,280,260,260,233,232,227,217,203,196,204,185,170,159,145,136,120,120,116,98,81,81,35,77,13,86,85,84 +Other0Operating0Activities,558,-369,-333,-127,-553,-208,176,-203,526,-47,278,-54,339,-301,404,36,-913,35,-352,-56,132,-260,86,-32,153,43,92,194,131,82,73,153,133,83,125,85,133,12,153,-66 +Operating0Cash0Flow,2921,2021,1940,1174,1597,1873,2139,1693,2325,1704,2040,1769,2066,1404,1988,1772,1782,1436,1184,1325,1377,922,1110,1013,1108,955,976,990,833,704,645,730,696,518,489,498,455,360,471,183 +Operating0Cash0Flow0Growth,82.91%,7.90%,-9.30%,-30.66%,-31.31%,9.92%,4.85%,-4.30%,12.54%,21.37%,2.62%,-0.17%,15.94%,-2.23%,67.91%,33.74%,29.41%,55.75%,6.67%,30.80%,24.31%,-3.49%,13.68%,2.36%,32.94%,35.61%,51.42%,35.49%,19.78%,36.02%,31.94%,46.80%,53.04%,43.66%,3.66%,171.85%,13.70%,34.25%,28.28%,-27.28% +Capital0Expenditures,-48,-57,-41,-37,-47,-91,-121,-101,-91,-125,-126,-100,-99,-95,-95,-59,-103,-126,-96,-94,-95,-89,-146,-65,-63,-64,-45,-95,-38,-54,-55,-31,-49,-55,-54,-46,-7,-49,-36,-36 +Acquisitions,0,0,0,0,0,0,0,0,0,0,-20,-106,-1212,0,0,-1470,0,0,0,0,-1,0,0,-100,-4681,-1618,-15,0,0,0,0,-460,0,0,-48,0,0,-20,-6,-800 +Change0in0Investments,67,10,152,103,200,236,443,257,22,22,8,-54,-428,-38,-12,-29,-28,-189,176,46,-73,-76,156,33,1605,162,128,1,58,17,-32,152,-94,-251,-149,-213,-279,-396,2,138 +Other0Investing0Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing0Cash0Flow,19,-47,111,66,153,145,322,156,-69,-103,-138,-260,-1739,-133,-107,-1558,-131,-315,80,-48,-169,-165,10,-132,-3139,-1520,68,-94,20,-37,-88,-339,-143,-307,-252,-259,-286,-465,-39,-698 +Dividends0Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share0Issuance0/0Repurchase,-2500,-2236,-2500,-1903,-1000,-756,-999,-1331,-1750,-1013,-1200,-2309,-999,-797,-1000,-863,-850,-319,-849,-762,-749,-592,-748,-428,-299,-625,-700,-236,-299,-195,-299,-148,-294,-312,-218,-104,61,-31,-197,-294 +Debt0Issued0/0Paid,0,0,1997,0,0,0,0,-500,0,0,0,0,0,0,0,0,0,0,0,-6,0,0,0,0,2248,1,-1,0,1,0,-1,0,0,0,0,0,0,-1,0,379 +Other0Financing0Activities,-1,-217,-139,-225,-217,-115,-81,-183,-161,-47,-50,-295,-79,-102,-80,-381,-90,-95,-52,-465,-17,-32,-24,-356,-24,-48,-17,-305,-22,-23,-15,-183,-6,-12,37,-180,-177,14,11,34 +Financing0Cash0Flow,-2501,-2453,-642,-2128,-1217,-871,-1080,-2014,-1911,-1060,-1250,-2604,-1078,-899,-1080,-1244,-940,-414,-901,-1233,-766,-624,-772,-784,1925,-672,-717,-541,-320,-218,-314,-331,-300,-325,-181,-284,-115,-19,-186,119 +Net0Cash0Flow,420,-467,1406,-887,540,1145,1384,-164,366,505,626,-1105,-779,373,798,-1026,711,723,356,38,441,126,344,96,-104,-1241,321,361,532,458,248,58,244,-119,56,-46,47,-127,243,-405 +Free0Cash0Flow,2873,1964,1899,1137,1550,1782,2018,1592,2234,1579,1914,1669,1967,1309,1893,1713,1679,1310,1088,1231,1282,833,964,948,1045,892,931,894,796,650,590,699,647,463,435,451,448,312,436,147 +Free0Cash0Flow0Growth,85.36%,10.21%,-5.90%,-28.58%,-30.62%,12.86%,5.43%,-4.61%,13.57%,20.63%,1.11%,-2.57%,17.15%,-0.08%,73.99%,39.16%,30.97%,57.26%,12.86%,29.85%,22.71%,-6.59%,3.54%,5.99%,31.32%,37.15%,57.94%,27.88%,22.96%,40.53%,35.54%,54.98%,44.54%,48.53%,-0.18%,206.05%,23.32%,45.87%,28.04%,-33.66% +Free0Cash0Flow0Margin,51.25%,36.32%,35.77%,21.94%,30.71%,36.44%,41.90%,34.20%,49.37%,35.62%,43.64%,39.16%,47.86%,33.27%,49.36%,43.87%,49.04%,40.62%,34.78%,39.83%,42.85%,29.39%,35.13%,36.45%,42.39%,38.92%,42.41%,43.03%,39.65%,35.32%,33.27%,41.59%,40.22%,31.60%,31.10%,32.63%,34.26%,25.58%,37.50%,13.30% +Free0Cash0Flow0Per0Share,6.52,4.41,4.23,2.51,3.41,3.91,4.41,3.47,4.78,3.37,4.06,3.53,4.15,2.74,3.96,3.58,3.49,2.73,2.26,2.55,2.65,1.71,1.98,1.94,2.13,1.82,1.89,1.82,1.62,1.32,1.19,1.41,1.31,0.93,0.87,0.9,0.9,0.63,0.87,0.3 +Market0Capitalization,227009,254693,199252,258060,278858,256711,200163,157502,158777,172290,203062,213270,293345,317563,241151,211025,228840,247718,186264,166393,149837,138112,132186,128765,122468,129031,123763,103128,88493,76507,70979,59309,49588,51608,49371,42946,45974,39513,39566,39417 +Market0Cap0Growth,-18.59%,-0.79%,-0.46%,63.85%,75.63%,49.00%,-1.43%,-26.15%,-45.87%,-45.75%,-15.80%,1.06%,28.19%,28.20%,29.47%,26.82%,52.73%,79.36%,40.91%,29.22%,22.35%,7.04%,6.81%,24.86%,38.39%,68.65%,74.37%,73.88%,78.46%,48.25%,43.77%,38.10%,7.86%,30.61%,24.78%,8.95%,25.11%,10.49%,23.17%,15.65% +Enterprise0Value,225179,253256,197277,255326,275096,253291,197675,155975,157314,171167,202421,213234,292220,316084,240076,210769,227556,247180,186610,166933,149798,138598,132841,129668,123364,125961,119303,98855,84555,73028,67936,56546,46719,49078,46971,40765,43893,37750,38057,38141 +PE0Ratio,40.83,47.52,39.23,53.75,51.37,50.13,41.24,33.25,33.39,35.8,41.53,44.18,60.84,54.39,43.2,37.91,43.51,64.16,50.36,51.48,50.78,49.71,49.85,48.01,47.27,53.45,57.1,54.9,52.24,48.06,49.18,45.17,42.43,52.03,55.13,53.75,73.03,79.83,108.34,128.71 +PS0Ratio,10.56,12.16,9.75,12.94,14.37,13.59,10.86,8.75,9.02,10.02,12.16,13.21,18.58,21.03,16.76,15.42,17.78,19.92,15.46,14.27,13.41,12.98,13.09,13.48,13.56,15.05,15.24,13.4,12.12,11.08,10.88,9.64,8.47,9.3,9.3,8.47,9.59,8.66,9.1,9.26 +PB0Ratio,16.09,17.51,13.42,16.69,16.88,16.27,13.49,11.09,11.3,11.99,14.52,15.48,19.83,22.03,17.41,15.58,17.25,21.15,17.12,15.9,14.23,13.48,13.31,13.04,13.08,14.56,14.22,11.94,10.46,9.36,9.1,7.82,6.68,7.09,6.81,6.07,6.57,5.78,5.99,5.98 +P/FCF0Ratio,28.83,38.88,31.29,39.78,40.17,33.66,26.97,21.52,21.47,24.17,29.61,31.19,42.62,48.16,36.57,36.45,43.11,50.44,42.01,38.61,37.21,36.44,34.35,33.75,32.55,36.73,37.83,35.2,32.36,29.58,29.59,26.43,24.84,28.73,30.01,26.09,34.25,31.42,34.12,37.03 +P/OCF0Ratio,28.18,37.83,30.26,38.05,38.19,31.97,25.46,20.29,20.26,22.73,27.9,29.51,40.57,45.72,34.56,34.18,39.96,46.55,38.74,35.15,33.88,33.26,31.58,31.77,30.4,34.37,35.32,32.51,30.38,27.57,27.42,24.38,22.54,26.35,27.41,24.07,31.29,27.93,29.91,32.34 +Debt/Equity,0.43,0.42,0.41,0.26,0.25,0.26,0.28,0.29,0.33,0.32,0.33,0.34,0.32,0.33,0.34,0.35,0.35,0.4,0.43,0.45,0.39,0.4,0.42,0.42,0.44,0.21,0.22,0.22,0.22,0.23,0.24,0.25,0.25,0.26,0.26,0.27,0.27,0.28,0.29,0.29 +Quick0Ratio,0.95,0.97,1.02,0.93,1.22,1.12,1.03,1,1,1.01,0.93,0.89,1.11,1.25,1.18,1.12,1.34,1.28,1.11,1.06,0.7,0.64,0.62,0.86,1.06,1.58,1.99,2.04,2,1.98,1.91,1.86,1.99,2.07,2.09,2.1,2.11,2.07,2.02,2.07 +Current0Ratio,1.07,1.11,1.16,1.05,1.34,1.25,1.16,1.12,1.11,1.14,1.07,1.04,1.25,1.39,1.32,1.27,1.48,1.44,1.29,1.24,0.79,0.74,0.7,0.97,1.13,1.66,2.08,2.12,2.06,2.05,1.99,1.95,2.08,2.16,2.2,2.21,2.18,2.2,2.16,2.22 +Return0on0Invested0Capital0(ROIC),26.86%,25.16%,23.47%,23.80%,25.77%,25.39%,25.52%,26.02%,25.84%,25.89%,26.80%,26.69%,25.19%,31.03%,30.51%,30.92%,29.70%,23.83%,24.17%,21.84%,20.51%,19.78%,19.31%,19.42%,19.54%,22.75%,20.64%,18.04%,16.61%,16.15%,15.30%,14.30%,13.06%,11.10%,10.09%,9.20%,7.30%,6.06%,4.68%,3.99% +Dividend0Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout0Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback0Yield,3.27%,2.40%,1.74%,0.87%,1.29%,2.13%,2.96%,3.16%,3.33%,2.49%,1.66%,1.66%,0.21%,0.82%,0.82%,1.02%,2.03%,1.22%,1.42%,1.21%,0.85%,1.18%,1.25%,1.09%,1.01%,0.71%,0.42%,0.29%,0.10%,0.65%,0.87%,0.95%,1.08%,0.42%,0.17%,0.36%,0.18%,0.39%,0.22%,0.16% +Total0Return,3.27%,2.40%,1.74%,0.87%,1.29%,2.13%,2.96%,3.16%,3.33%,2.49%,1.66%,1.66%,0.21%,0.82%,0.82%,1.02%,2.03%,1.22%,1.42%,1.21%,0.85%,1.18%,1.25%,1.09%,1.01%,0.71%,0.42%,0.29%,0.10%,0.65%,0.87%,0.95%,1.08%,0.42%,0.17%,0.36%,0.18%,0.39%,0.22%,0.16% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adi.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adi.csv new file mode 100644 index 0000000000000000000000000000000000000000..e350a77107d5b5fe669847564a604ef0ffc00aeb --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adi.csv @@ -0,0 +1,107 @@ +Date,2025-02-01,2024-11-02,2024-08-03,2024-05-04,2024-02-03,2023-10-28,2023-07-29,2023-04-29,2023-01-28,2022-10-29,2022-07-30,2022-04-30,2022-01-29,2021-10-30,2021-07-31,2021-05-01,2021-01-30,2020-10-31,2020-08-01,2020-05-02,2020-02-01,2019-11-02,2019-08-03,2019-05-04,2019-02-02,2018-11-03,2018-08-04,2018-05-05,2018-02-03,2017-10-28,2017-07-29,2017-04-29,2017-01-28,2016-10-29,2016-07-30,2016-04-30,2016-01-30,2015-10-31,2015-08-01,2015-05-02 +Revenue,2423,2443,2312,2159,2513,2716,3076,3263,3250,3248,3110,2972,2684,2340,1759,1661,1558,1526,1456,1317,1304,1443,1480,1527,1541,1536,1558,1564,1567,1680,1434,1148,984,1004,870,779,769,979,863,821 +Revenue0Growth,-3.56%,-10.06%,-24.84%,-33.83%,-22.68%,-16.36%,-1.07%,9.79%,21.06%,38.82%,76.81%,78.89%,72.24%,53.28%,20.79%,26.15%,19.55%,5.76%,-1.62%,-13.73%,-15.41%,-6.05%,-5.01%,-2.36%,-1.65%,-8.57%,8.67%,36.20%,59.16%,67.40%,64.89%,47.41%,27.95%,2.54%,0.72%,-5.15%,-0.33%,20.20%,18.64%,18.21% +Cost0of0Revenue,993,1027,1001,979,1039,1070,1115,1118,1125,1105,1067,1028,1282,1218,538,525,513,503,484,470,455,501,482,493,501,490,498,491,495,567,667,508,336,337,297,268,292,337,294,276 +Gross0Profit,1430,1416,1311,1180,1474,1647,1962,2145,2124,2143,2043,1945,1402,1122,1221,1137,1045,1023,973,847,848,942,998,1034,1040,1046,1061,1072,1072,1113,767,640,649,667,572,511,477,642,569,545 +"Selling,0General0&0Admin",285,277,257,244,290,289,334,324,326,337,327,305,297,317,206,207,185,165,154,142,199,155,163,163,167,175,171,172,177,185,184,191,131,119,123,112,107,121,120,117 +Research0&0Development,403,379,363,355,391,407,424,416,414,421,432,421,427,399,307,302,288,280,261,252,257,277,280,286,287,295,292,289,289,273,276,235,184,173,163,160,157,171,161,154 +Operating0Expenses,939,847,820,794,888,1012,1032,1016,994,1040,1150,1026,1037,1023,612,617,582,561,553,503,575,604,551,564,584,580,572,570,630,557,572,495,382,310,304,304,282,533,304,296 +Other0Operating0Expenses,251,191,200,195,206,317,274,276,253,283,391,300,313,306,99,108,108,116,139,108,118,172,108,115,129,109,108,108,164,98,112,69,68,18,17,31,17,241,23,24 +Operating0Income,491,569,491,386,586,634,929,1128,1131,1102,893,918,365,99,610,520,464,462,419,344,273,338,447,470,456,466,489,503,442,556,195,146,266,357,269,207,195,109,265,249 +Interest0Expense0/0Income,75,83,85,77,77,72,69,63,60,48,51,50,52,55,45,43,42,49,46,50,49,51,60,60,59,59,62,65,68,64,73,72,43,39,18,18,13,7,7,7 +Other0Expense0/0Income,-20,-30,-17,-16,-5,-9,-15,-23,-3,7,-6,-11,-11,201,-7,1,-15,-4,0,-1,-2,0,-3,2,-3,-2,-3,-2,-2,4,-5,-13,-10,-5,-6,-6,0,-3,-1,-3 +Pretax0Income,436,516,423,325,513,572,875,1088,1073,1048,848,879,324,-156,572,476,437,417,373,295,226,288,390,408,400,409,431,440,375,488,127,87,233,323,256,195,182,105,259,245 +Income0Tax,44,38,31,22,51,73,-2,110,112,112,99,96,43,-232,69,53,48,31,10,27,22,10,27,40,45,4,22,40,82,62,58,-7,16,27,26,24,18,8,43,40 +Net0Income,391,478,392,302,463,498,877,978,961,936,749,783,280,76,503,423,389,387,363,268,204,278,362,368,355,405,409,400,293,426,69,94,217,296,230,171,165,96,216,205 +Preferred0Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net0Income0Common,391,478,392,302,463,498,877,978,961,936,749,783,280,76,503,423,389,387,363,268,204,278,362,368,355,405,409,400,293,426,69,94,217,296,230,171,165,96,216,205 +Net0Income0Growth,-15.43%,-4.08%,-55.28%,-69.09%,-51.87%,-46.76%,17.09%,24.82%,243.29%,1136.97%,48.81%,85.21%,-27.91%,-80.42%,38.78%,57.98%,90.57%,39.19%,0.08%,-27.24%,-42.57%,-31.41%,-11.30%,-8.09%,21.06%,-4.91%,492.83%,327.87%,35.05%,43.77%,-70.09%,-45.15%,31.99%,207.52%,6.45%,-16.93%,-7.97%,-11.40%,19.86%,9.55% +Shares0Outstanding0(Basic),496,496,496,496,496,497,500,505,507,512,517,522,525,397,368,369,369,369,369,368,368,369,370,369,369,371,371,370,369,368,367,341,309,308,307,309,311,313,314,313 +Shares0Outstanding0(Diluted),499,499,499,499,499,500,504,509,511,516,521,526,530,401,372,372,373,372,372,371,372,373,373,373,373,375,376,375,374,372,371,346,313,312,311,312,315,317,318,317 +Shares0Change,-0.02%,-0.34%,-0.94%,-2.00%,-2.43%,-2.97%,-3.28%,-3.33%,-3.58%,28.53%,39.99%,41.31%,42.09%,7.78%,-0.04%,0.30%,0.23%,-0.07%,-0.29%,-0.55%,-0.07%,-0.67%,-0.73%,-0.38%,-0.45%,0.82%,1.25%,8.43%,19.52%,19.40%,19.51%,10.70%,-0.55%,-1.56%,-2.40%,-1.51%,-0.28%,-0.10%,-0.22%,-0.41% +EPS0(Basic),0.79,0.97,0.79,0.61,0.93,1.01,1.75,1.94,1.90,1.82,1.45,1.50,0.53,-0.06,1.37,1.15,1.05,1.05,0.98,0.73,0.55,0.75,0.98,0.99,0.96,1.08,1.10,1.08,0.79,1.20,0.18,0.27,0.70,0.96,0.75,0.55,0.53,0.31,0.69,0.66 +EPS0(Diluted),0.78,0.96,0.79,0.61,0.93,1.00,1.74,1.92,1.88,1.80,1.44,1.49,0.53,-0.07,1.35,1.14,1.04,1.04,0.97,0.72,0.55,0.75,0.97,0.98,0.95,1.07,1.08,1.06,0.78,1.19,0.18,0.27,0.69,0.95,0.74,0.55,0.52,0.31,0.68,0.65 +EPS0Growth,-16.13%,-4.00%,-54.60%,-68.23%,-50.53%,-44.44%,20.83%,28.86%,254.72%,,6.67%,30.70%,-49.04%,,39.18%,58.33%,89.09%,38.67%,,-26.53%,-42.11%,-29.91%,-10.19%,-7.55%,21.80%,-10.08%,500.00%,292.59%,13.04%,25.26%,-75.68%,-50.91%,32.69%,206.45%,8.82%,-15.39%,-8.77%,-8.82%,19.30%,10.17% +Free0Cash0Flow0Per0Share,1.97,1.78,1.41,1.25,1.85,1.43,1.64,1.58,2.43,1.65,2.10,2.11,1.42,2.04,1.48,1.84,0.98,1.74,1.45,1.00,0.80,1.64,1.34,1.61,0.76,1.69,1.53,1.79,0.88,1.60,-1.15,1.44,0.95,1.48,0.71,0.95,0.63,0.49,0.52,0.94 +Dividend0Per0Share,0.92,0.92,0.92,0.92,0.86,0.86,0.86,0.86,0.76,0.76,0.76,0.76,0.69,0.69,0.69,0.69,0.62,0.62,0.62,0.62,0.54,0.54,0.54,0.54,0.48,0.48,0.48,0.48,0.45,0.45,0.45,0.45,0.42,0.42,0.42,0.42,0.40,0.40,0.40,0.40 +Dividend0Growth,6.98%,6.98%,6.98%,6.98%,13.16%,13.16%,13.16%,13.16%,10.15%,10.15%,10.15%,10.15%,11.29%,11.29%,11.29%,11.29%,14.82%,14.82%,14.82%,14.82%,12.50%,12.50%,12.50%,12.50%,6.67%,6.67%,6.67%,6.67%,7.14%,7.14%,7.14%,7.14%,5.00%,5.00%,5.00%,5.00%,8.11%,8.11%,8.11%,8.11% +Gross0Margin,59.03%,57.96%,56.71%,54.66%,58.66%,60.62%,63.76%,65.73%,65.37%,65.98%,65.70%,65.43%,52.23%,47.95%,69.43%,68.41%,67.08%,67.03%,66.79%,64.29%,65.06%,65.28%,67.41%,67.74%,67.46%,68.08%,68.06%,68.59%,68.40%,66.23%,53.46%,55.79%,65.88%,66.43%,65.81%,65.60%,62.03%,65.58%,65.91%,66.36% +Operating0Margin,20.28%,23.31%,21.25%,17.88%,23.32%,23.35%,30.21%,34.58%,34.80%,33.95%,28.73%,30.89%,13.59%,4.23%,34.66%,31.28%,29.76%,30.25%,28.78%,26.12%,20.98%,23.45%,30.18%,30.77%,29.58%,30.35%,31.38%,32.14%,28.20%,33.09%,13.59%,12.70%,27.05%,35.57%,30.90%,26.63%,25.35%,11.10%,30.73%,30.33% +Profit0Margin,16.15%,19.57%,16.96%,14.00%,18.42%,18.35%,28.51%,29.96%,29.59%,28.83%,24.08%,26.36%,10.43%,3.24%,28.62%,25.46%,24.93%,25.32%,24.91%,20.33%,15.64%,19.24%,24.48%,24.10%,23.04%,26.36%,26.22%,25.61%,18.72%,25.34%,4.81%,8.15%,22.06%,29.51%,26.50%,21.90%,21.38%,9.84%,25.07%,25.01% +Free0Cash0Flow0Margin,40.35%,36.24%,30.32%,28.70%,36.45%,26.17%,26.59%,24.43%,37.86%,26.01%,34.82%,37.11%,27.76%,34.62%,30.91%,40.76%,23.14%,42.11%,36.84%,28.01%,22.62%,42.05%,33.41%,39.02%,18.22%,40.91%,36.52%,42.51%,20.77%,34.95%,-29.54%,42.89%,29.89%,45.46%,24.89%,37.84%,25.55%,15.55%,18.76%,35.91% +Effective0Tax0Rate,10.16%,7.41%,7.27%,6.89%,9.87%,12.83%,-0.25%,10.14%,10.43%,10.67%,11.67%,10.92%,13.44%,,12.05%,11.15%,11.02%,7.38%,2.78%,9.27%,9.88%,3.52%,6.98%,9.91%,11.24%,1.10%,5.10%,9.04%,21.88%,12.74%,45.65%,-7.90%,6.94%,8.43%,10.13%,12.49%,9.70%,8.00%,16.57%,16.25% +EBITDA,1026,1120,1038,930,1116,1179,1532,1733,1721,1668,1506,1469,953,361,822,725,680,411,620,548,479,544,654,669,659,670,692,704,642,741,402,296,330,416,328,265,247,162,324,309 +EBITDA0Margin,42.36%,45.83%,44.91%,43.08%,44.41%,43.42%,49.79%,53.11%,52.97%,51.37%,48.42%,49.44%,35.51%,15.41%,46.73%,43.65%,43.66%,26.90%,42.61%,41.64%,36.74%,37.68%,44.16%,43.85%,42.78%,43.59%,44.41%,45.06%,40.96%,44.12%,28.06%,25.78%,33.55%,41.44%,37.66%,34.07%,32.08%,16.59%,37.50%,37.67% +Depreciation0&0Amortization,516,520,530,528,525,536,588,582,587,573,607,541,578,462,205,206,201,-55,201,203,204,205,204,201,201,201,200,200,198,190,202,138,54,54,53,52,52,51,58,57 +EBIT,511,599,508,402,591,643,944,1151,1134,1096,899,929,376,-102,617,519,479,466,419,345,275,339,449,468,459,468,492,505,443,551,200,158,276,362,275,213,195,111,266,252 +EBIT0Margin,21.08%,24.52%,21.98%,18.61%,23.50%,23.68%,30.69%,35.28%,34.89%,33.74%,28.91%,31.25%,13.99%,-4.34%,35.08%,31.24%,30.74%,30.53%,28.77%,26.20%,21.10%,23.46%,30.36%,30.66%,29.76%,30.50%,31.59%,32.29%,28.30%,32.82%,13.94%,13.79%,28.03%,36.09%,31.61%,27.40%,25.38%,11.38%,30.84%,30.70% +Cash0&0Equivalents,2350,1991,2106,1940,1304,958,1149,1178,1670,1471,1525,1738,1790,1978,1481,1305,1048,1056,1090,785,654,648,612,714,606,817,773,807,828,1048,909,5698,4987,921,1104,1120,1470,884,557,636 +Short-TermInvestments,371,372,440,424,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,491,1330,3135,2700,2634,2319,2145,2542,2439 +Cash0&0Cash0Equivalents,2721,2363,2546,2364,1304,958,1149,1178,1670,1471,1525,1738,1790,1978,1481,1305,1048,1056,1090,785,654,648,612,714,606,817,773,807,828,1048,909,6188,6317,4056,3803,3754,3789,3029,3100,3075 +Cash0Growth,108.77%,146.66%,121.51%,100.73%,-21.96%,-34.85%,-24.64%,-32.23%,-6.70%,-25.65%,2.99%,33.14%,70.83%,87.33%,35.81%,66.28%,60.15%,62.86%,78.10%,10.00%,8.01%,-20.61%,-20.76%,-11.52%,-26.79%,-22.07%,-14.97%,-86.97%,-86.90%,-74.16%,-76.11%,64.84%,66.70%,33.90%,22.69%,22.09%,31.89%,5.67%,-37.15%,-36.04% +Receivables,1192,1336,1127,1005,1197,1470,1616,1616,1630,1800,1743,1608,1637,1459,823,814,827,738,682,588,584,635,690,686,714,640,711,760,710,689,693,630,473,478,453,399,375,467,452,409 +Inventory,1475,1448,1428,1479,1553,1642,1709,1648,1523,1400,1203,1075,973,1201,658,641,619,608,613,590,589,610,638,608,593,587,564,551,560,551,520,648,366,377,392,399,405,412,424,394 +Other0Current0Assets,345,337,342,346,362,314,360,303,338,267,219,213,237,741,129,142,131,116,101,88,84,92,67,73,72,69,70,71,81,64,68,69,79,65,79,75,75,172,174,168 +Total0Current0Assets,5733,5485,5443,5194,4416,4384,4835,4745,5162,4938,4690,4634,4637,5378,3090,2903,2625,2518,2485,2051,1911,1985,2007,2080,1985,2112,2117,2188,2178,2351,2189,7535,7234,4975,4728,4628,4644,4080,4150,4046 +"Property,0Plant0&0Equipment",3355,3416,3396,3415,3282,3219,2923,2742,2525,2401,2180,2094,2037,1979,1174,1161,1129,1121,1134,1189,1207,1220,1221,1211,1182,1154,1108,1115,1115,1107,1099,1089,629,636,629,626,633,644,631,630 +Long-Term0Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,128,106,94,92,87,83,76,30,77,32,32,35,29,29,27,26,25,29,28,23,22,28,26,23,17,16,18 +Goodwill0and0Intangibles,36128,36495,36907,37345,37784,38225,38676,39175,39676,40179,40685,41182,41703,42186,15528,15676,15818,15929,16071,16183,16330,16474,16594,16740,16886,17031,17175,17324,17406,17537,17683,17857,2207,2228,2168,2188,2196,2220,2242,2265 +Other0Long-Term0Assets,2751,2833,2872,2908,2906,2966,2913,2883,2872,2785,2792,2890,2838,2651,1744,1755,1776,1815,1826,1852,1899,1636,1712,1713,1741,112,121,122,127,121,116,112,111,109,132,103,102,98,95,91 +Total0Long-Term0Assets,42234,42744,43175,43668,43973,44410,44512,44800,45073,45364,45656,46166,46579,46944,18551,18685,18815,18951,19114,19300,19466,19408,19560,19696,19843,18326,18432,18588,18676,18790,18926,19087,2970,2995,2957,2942,2954,2979,2985,3003 +Total0Assets,47968,48228,48618,48862,48388,48794,49347,49545,50235,50302,50346,50801,51216,52322,21641,21588,21440,21469,21600,21351,21377,21393,21567,21776,21828,20438,20549,20776,20853,21141,21115,26623,10203,7970,7685,7570,7598,7059,7135,7048 +Accounts0Payable,369,487,425,423,398,493,586,569,535,582,545,451,436,443,266,279,227,227,216,194,212,225,220,208,223,261,216,213,223,237,228,190,157,171,160,166,138,174,153,156 +Deferred0Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,547,566,530,474,450,378,357,352,327,317,298,300,307,295 +Current0Debt,948,947,1447,1447,1044,1046,545,254,0,0,0,0,0,517,1325,1324,399,0,449,449,748,300,411,374,0,67,23,56,50,300,0,4321,0,0,0,0,0,375,375,375 +Total0Current0Liabilities,2971,2988,3227,3297,2923,3201,2831,2646,2434,2443,2441,2326,2222,2770,2793,2777,1677,1365,1688,1582,1771,1509,1484,1365,850,1052,1339,1433,1237,1596,1101,5449,812,783,679,685,594,1114,1058,1068 +Other0Current0Liabilities,1654,1553,1355,1428,1481,1662,1701,1824,1899,1860,1896,1875,1786,1810,1203,1173,1050,1138,1023,939,810,984,852,783,627,724,553,598,434,586,423,560,298,260,191,202,158,265,223,242 +Long-Term0Debt,6619,6634,6656,6612,5947,5902,6438,6476,6543,6549,6253,6253,6254,6253,3825,3824,4747,5145,5144,5142,4745,5192,5279,5612,6235,6266,6533,6926,7385,7551,8199,8572,3805,1732,1732,1731,1731,495,498,498 +Total0Long-Term0Liabilities,9926,10064,10202,10316,9917,10028,10612,10885,11269,11394,11266,11375,11566,11559,6584,6644,7676,8106,8134,8178,7917,8175,8293,8669,9393,8118,8354,8758,9269,9383,10091,11207,4085,2022,2023,2012,2009,872,1012,1016 +Other0Long-Term0Liabilities,3307,3429,3546,3704,3970,4126,4174,4409,4726,4846,5014,5121,5313,5306,2759,2821,2928,2961,2991,3036,3171,2983,3014,3057,3158,1853,1821,1832,1884,1832,1892,2634,280,290,291,281,278,377,513,518 +Total0Liabilities,12897,13052,13428,13613,12840,13229,13443,13532,13703,13837,13708,13701,13788,14330,9377,9421,9352,9471,9822,9760,9687,9683,9776,10034,10243,9170,9692,10191,10506,10980,11192,16656,4897,2805,2702,2697,2603,1986,2070,2084 +Total0Debt,7567,7582,8102,8059,6990,6949,6982,6729,6543,6549,6253,6253,6254,6770,5149,5148,5147,5145,5593,5591,5494,5492,5690,5987,6235,6333,6555,6982,7435,7851,8199,12894,3805,1732,1732,1731,1731,870,873,873 +Debt0Growth,8.25%,9.11%,16.04%,19.76%,6.83%,6.11%,11.67%,7.61%,4.63%,-3.27%,21.43%,21.47%,21.51%,31.58%,-7.93%,-7.93%,-6.32%,-6.32%,-1.71%,-6.60%,-11.88%,-13.28%,-13.20%,-14.26%,-16.15%,-19.34%,-20.05%,-45.85%,95.38%,353.25%,373.46%,644.72%,119.85%,99.12%,98.32%,98.31%,98.29%,-0.33%,-69.55%,0.06% +Retained0Earnings,10132,10197,10175,10240,10393,10357,10286,9840,9297,8721,8175,7820,7435,7517,7813,7564,7396,7236,7079,6945,6906,6899,6822,6659,6491,5983,5450,5214,5012,4911,4730,4827,4873,4786,4619,4518,4477,4437,4467,4376 +Comprehensive0Income,-185,-185,-170,-177,-181,-188,-171,-172,-170,-198,-213,-208,-189,-187,-225,-183,-219,-249,-273,-277,-202,-188,-154,-96,-78,-58,-65,-53,-44,-61,-59,-67,-76,-74,-50,-44,-60,-51,-173,-171 +Shareholders0Equity,35071,35176,35190,35249,35548,35565,35904,36013,36531,36465,36639,37100,37427,37993,12264,12167,12088,11998,11778,11591,11690,11709,11790,11742,11585,11268,10856,10585,10348,10162,9923,9967,5306,5166,4983,4874,4995,5073,5065,4964 +Net0Cash0/0Debt,-4845,-5219,-5557,-5695,-5687,-5991,-5833,-5552,-4873,-5078,-4728,-4515,-4463,-4792,-3669,-3843,-4099,-4089,-4503,-4806,-4839,-4844,-5078,-5273,-5629,-5516,-5783,-6176,-6607,-6803,-7291,-6705,2512,2324,2072,2023,2059,2159,2227,2202 +Net0Cash0/0Debt0Growth,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,22.01%,7.63%,-6.97%,-8.13%,2.91%,8.29%,7.88%,-44.04% +Net0Cash0Per0Share,-9.72,-10.46,-11.14,-11.42,-11.40,-11.97,-11.59,-10.91,-9.53,-9.85,-9.08,-8.58,-8.42,-11.94,-9.87,-10.32,-10.98,-10.98,-12.10,-12.94,-13.00,-13.00,-13.61,-14.12,-15.11,-14.71,-15.39,-16.48,-17.66,-18.28,-19.64,-19.40,8.02,7.46,6.67,6.48,6.54,6.82,7.00,6.94 +Working0Capital,2762,2496,2216,1896,1493,1183,2004,2099,2728,2495,2249,2308,2415,2608,297,126,948,1153,797,469,141,476,523,715,1135,1060,778,755,941,755,1088,2086,6422,4192,4049,3943,4050,2966,3092,2978 +Book0Value0Per0Share,70.69,70.86,70.90,71.05,71.70,71.55,71.81,71.35,72.04,71.19,70.87,71.02,71.25,95.59,33.28,32.99,32.74,32.49,31.94,31.48,31.74,31.73,31.91,31.80,31.42,30.37,29.24,28.58,28.04,27.61,27.02,29.20,17.19,16.78,16.23,15.78,16.05,16.22,16.14,15.88 +Net0Income,391,478,392,302,463,498,877,978,961,936,749,783,280,76,503,423,389,387,363,268,204,278,362,368,355,405,409,400,293,426,69,94,217,296,230,171,165,96,216,205 +Depreciation0&0Amortization,516,520,530,528,525,536,588,582,587,573,607,541,578,462,205,206,201,-55,201,203,204,205,204,201,201,201,200,200,198,190,202,138,54,54,53,52,52,51,58,57 +Share-Based0Compensation,78,70,64,58,70,73,83,69,75,81,85,71,87,125,42,40,37,37,40,36,38,38,36,40,36,37,37,39,38,32,33,22,17,22,14,13,15,13,10,5 +Other0Operating0Activities,142,-18,-132,-81,81,80,-405,-547,-218,-440,-193,-173,-88,278,-120,67,-199,305,-46,-78,-96,137,-50,61,-220,71,-25,80,-141,5,-664,286,35,125,-43,85,-11,37,-87,77 +Operating0Cash0Flow,1127,1051,855,808,1139,1187,1142,1082,1406,1149,1248,1222,856,941,630,736,428,673,557,429,350,658,553,671,372,714,621,718,389,652,-360,539,323,497,254,320,220,198,197,344 +Operating0Cash0Flow0Growth,-1.06%,-11.50%,-25.16%,-25.31%,-19.02%,3.30%,-8.45%,-11.48%,64.21%,22.18%,98.06%,65.93%,100.12%,39.86%,13.07%,71.63%,22.39%,2.23%,0.84%,-36.05%,-5.95%,-7.91%,-10.99%,-6.63%,-4.35%,9.50%,,33.22%,20.49%,31.16%,,68.43%,46.83%,151.26%,28.85%,-6.93%,30.27%,-24.51%,-7.64%,44.29% +Capital0Expenditures,-149,-165,-154,-188,-223,-476,-325,-284,-176,-305,-165,-119,-111,-131,-86,-59,-67,-30,-21,-60,-55,-51,-58,-75,-91,-86,-52,-54,-63,-65,-64,-47,-28,-41,-38,-26,-23,-46,-35,-49 +Acquisitions,-46,0,0,0,0,0,0,0,0,0,0,0,0,2451,0,0,0,13,-13,0,0,-11,0,0,0,0,-1,-52,0,55,0,-9686,-1,-81,0,-2,0,0,-7,0 +Change0in0Investments,0,69,-15,-424,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,491,939,1805,-434,-66,-315,-175,397,-104,-215 +Other0Investing0Activities,0,-15,-3,10,4,-3,-2,0,0,-2,31,5,8,7,39,-2,-8,-14,0,-1,0,-2,-1,1,-5,-3,-2,0,-1,-3,-1,-6,-6,0,-9,-3,-7,1,-1,-4 +Investing0Cash0Flow,-194,-112,-172,-602,-219,-479,-327,-285,-176,-306,-134,-114,-103,2327,-48,-61,-75,-31,-33,-62,-55,-64,-59,-75,-96,-89,-54,-106,-65,-13,426,-8801,1770,-557,-112,-345,-204,353,-147,-269 +Dividends0Paid,-456,-457,-456,-456,-426,-428,-430,-435,-385,-390,-394,-398,-363,-371,-255,-254,-229,-230,-229,-229,-199,-200,-200,-200,-178,-179,-179,-178,-167,-167,-166,-139,-130,-130,-129,-130,-125,-126,-126,-125 +Share0Issuance0/0Repurchase,-119,-90,-66,-208,-131,-464,-641,-1127,-613,-814,-896,-765,-68,-2588,-152,-165,-137,3,9,-99,-90,-162,-93,-34,-208,-173,11,6,30,17,9,29,31,21,-6,-197,-126,-104,-11,28 +Debt0Issued0/0Paid,1,-500,-1,1092,-3,3,291,188,0,296,0,0,-519,348,0,0,0,-450,0,96,0,-200,-300,-250,-100,-225,-430,-456,-420,-350,-4700,9084,2072,0,0,0,857,0,0,0 +Other0Financing0Activities,0,-7,7,3,-15,-10,-64,85,-32,22,-28,15,12,-158,0,0,2,,0,-4,0,5,-2,-6,-1,-3,-1,-1,9,-2,0,-2,1,-13,-21,0,-35,7,9,8 +Financing0Cash0Flow,-574,-1054,-517,430,-574,-899,-844,-1290,-1030,-887,-1318,-1148,-937,-2770,-407,-420,-364,-676,-219,-236,-290,-557,-595,-489,-486,-581,-599,-630,-548,-502,-4857,8971,1974,-122,-157,-327,572,-223,-128,-89 +Net0Cash0Flow,359,-115,166,636,345,-191,-28,-493,200,-54,-213,-53,-188,497,175,257,-8,-34,305,131,6,36,-101,108,-211,44,-34,-21,-220,139,-4789,710,4066,-183,-16,-351,586,327,-79,-14 +Free0Cash0Flow,978,885,701,620,916,711,818,797,1230,845,1083,1103,745,810,544,677,361,643,536,369,295,607,494,596,281,628,569,665,325,587,-424,492,294,456,216,295,197,152,162,295 +Free0Cash0Flow0Growth,6.77%,24.55%,-14.27%,-22.27%,-25.55%,-15.85%,-24.48%,-27.72%,65.06%,4.31%,99.18%,62.88%,106.71%,26.02%,1.36%,83.58%,22.30%,5.91%,8.48%,-38.07%,5.00%,-3.44%,-13.10%,-10.37%,-13.73%,7.02%,,34.97%,10.61%,28.72%,,67.09%,49.69%,199.81%,33.65%,-0.04%,35.67%,-30.47%,-5.35%,51.67% +Free0Cash0Flow0Margin,40.35%,36.24%,30.32%,28.70%,36.45%,26.17%,26.59%,24.43%,37.86%,26.01%,34.82%,37.11%,27.76%,34.62%,30.91%,40.76%,23.14%,42.11%,36.84%,28.01%,22.62%,42.05%,33.41%,39.02%,18.22%,40.91%,36.52%,42.51%,20.77%,34.95%,-29.54%,42.89%,29.89%,45.46%,24.89%,37.84%,25.55%,15.55%,18.76%,35.91% +Free0Cash0Flow0Per0Share,1.97,1.78,1.41,1.25,1.85,1.43,1.64,1.58,2.43,1.65,2.10,2.11,1.42,2.04,1.48,1.84,0.98,1.74,1.45,1.00,0.80,1.64,1.34,1.61,0.76,1.69,1.53,1.79,0.88,1.60,-1.15,1.44,0.95,1.48,0.71,0.95,0.63,0.49,0.52,0.94 +Market0Capitalization,105160,111949,103193,98998,95332,80014,99491,90993,87003,74518,89386,80789,83333,63882,61749,56500,54436,43757,42314,38162,40421,40402,41665,43074,37216,32402,35814,33382,32849,33535,29082,23562,23708,19534,19618,17460,16808,18858,18289,19717 +Market0Cap0Growth,10.31%,39.91%,3.72%,8.80%,9.57%,7.38%,11.31%,12.63%,4.40%,16.65%,44.76%,42.99%,53.08%,45.99%,45.93%,48.05%,34.67%,8.31%,1.56%,-11.40%,8.61%,24.69%,16.34%,29.03%,13.29%,-3.38%,23.15%,41.68%,38.56%,71.68%,48.24%,34.94%,41.05%,3.58%,7.27%,-11.44%,3.65%,20.95%,16.41%,22.72% +Enterprise0Value,110006,117168,108750,104693,101019,86005,105325,96544,91876,79596,94114,85305,87796,68673,65418,60343,58535,47847,46816,42969,45261,45246,46743,48347,42844,37918,41597,39558,39456,40338,36373,30267,21196,17210,17546,15438,14749,16699,16062,17515 +PE0Ratio,67.24,68.46,62.33,46.25,33.86,24.14,26.51,25.11,25.37,27.11,47.34,49.19,65.00,45.94,36.30,36.20,38.73,35.84,38.05,34.33,33.35,29.64,27.96,28.04,23.72,21.50,23.44,28.09,37.27,41.64,43.04,28.14,25.93,22.67,29.64,26.95,24.62,27.06,25.79,29.28 +PS0Ratio,11.26,11.88,10.64,9.46,8.24,6.50,7.75,7.07,6.92,6.20,8.05,8.28,9.87,8.73,9.49,9.11,9.29,7.81,7.67,6.88,7.03,6.74,6.85,6.99,6.00,5.21,5.62,5.35,5.64,6.39,6.36,5.88,6.52,5.71,5.78,5.15,4.90,5.49,5.59,6.29 +PB0Ratio,3.00,3.18,2.93,2.81,2.68,2.25,2.77,2.53,2.38,2.04,2.44,2.18,2.23,1.68,5.04,4.64,4.50,3.65,3.59,3.29,3.46,3.45,3.53,3.67,3.21,2.88,3.30,3.15,3.18,3.30,2.93,2.36,4.47,3.78,3.94,3.58,3.37,3.72,3.61,3.97 +P/FCF0Ratio,33.03,35.86,35.01,32.31,29.41,22.50,26.96,23.01,20.42,19.73,23.89,25.23,30.02,26.71,27.76,25.49,28.52,23.75,23.42,21.62,20.29,20.43,20.84,20.77,17.37,14.81,16.69,28.94,33.47,35.29,35.50,16.15,18.79,16.78,22.81,21.68,20.87,25.02,22.29,23.76 +P/OCF0Ratio,27.38,29.06,25.87,23.15,20.95,16.61,20.82,18.63,17.31,16.65,20.95,22.14,26.34,23.36,25.03,23.60,26.09,21.79,21.22,19.19,18.12,17.93,18.04,18.12,15.34,13.27,15.05,23.85,26.92,29.05,29.10,14.60,17.00,15.13,19.78,18.67,17.53,20.77,18.81,19.95 +Debt/Equity,0.22,0.22,0.23,0.23,0.20,0.20,0.19,0.19,0.18,0.18,0.17,0.17,0.17,0.18,0.42,0.42,0.43,0.43,0.47,0.48,0.47,0.47,0.48,0.51,0.54,0.56,0.60,0.66,0.72,0.77,0.83,1.29,0.72,0.34,0.35,0.36,0.35,0.17,0.17,0.18 +Quick0Ratio,1.32,1.24,1.14,1.02,0.86,0.76,0.98,1.06,1.36,1.34,1.34,1.44,1.54,1.24,0.82,0.76,1.12,1.31,1.05,0.87,0.70,0.85,0.88,1.03,1.55,1.38,1.11,1.09,1.24,1.09,1.45,1.25,8.37,5.79,6.27,6.07,7.01,3.14,3.36,3.26 +Current0Ratio,1.93,1.84,1.69,1.58,1.51,1.37,1.71,1.79,2.12,2.02,1.92,1.99,2.09,1.94,1.11,1.05,1.57,1.84,1.47,1.30,1.08,1.32,1.35,1.52,2.34,2.01,1.58,1.53,1.76,1.47,1.99,1.38,8.91,6.35,6.97,6.76,7.82,3.66,3.92,3.79 +Return0on0Invested0Capital0(ROIC),4.18%,4.37%,4.38%,5.48%,7.12%,8.26%,9.20%,8.89%,8.37%,6.76%,4.71%,4.08%,3.23%,3.37%,10.56%,9.87%,9.05%,8.13%,7.44%,7.57%,8.21%,9.13%,9.75%,9.89%,10.03%,9.81%,10.06%,7.93%,6.15%,5.53%,4.62%,4.26%,10.95%,13.42%,10.41%,10.28%,10.50%,12.03%,12.33%,11.93% +Dividend0Yield,1.70%,1.60%,1.70%,1.80%,1.80%,2.10%,1.60%,1.70%,1.80%,2.00%,1.70%,1.80%,1.70%,1.60%,1.60%,1.70%,1.70%,2.00%,2.00%,2.20%,2.00%,1.90%,1.80%,1.70%,1.90%,2.20%,1.90%,2.00%,2.00%,1.90%,2.20%,2.20%,2.20%,2.60%,2.60%,2.90%,3.00%,2.60%,2.60%,2.40% +Payout0Ratio,116.50%,94.80%,116.50%,150.80%,92.50%,85.10%,49.10%,44.30%,40.00%,41.80%,52.40%,50.70%,130.20%,-1150.00%,50.40%,60.00%,59.00%,59.00%,63.30%,84.90%,98.20%,72.00%,55.10%,54.50%,50.00%,44.40%,43.60%,44.40%,57.00%,37.50%,250.00%,166.70%,60.00%,43.80%,56.00%,76.40%,75.50%,129.00%,58.00%,60.60% +Buyback0Yield,0.01%,0.34%,0.94%,2.00%,2.43%,2.97%,3.27%,3.33%,3.58%,-28.53%,-39.99%,-41.31%,-42.09%,-7.78%,0.04%,-0.30%,-0.23%,0.07%,0.29%,0.55%,0.06%,0.67%,0.73%,0.38%,0.45%,-0.82%,-1.25%,-8.43%,-19.52%,-19.40%,-19.51%,-10.70%,0.55%,1.56%,2.40%,1.51%,0.28%,0.09%,0.22%,0.41% +Total0Return,1.71%,1.94%,2.64%,3.80%,4.23%,5.07%,4.87%,5.03%,5.38%,-26.53%,-38.29%,-39.51%,-40.39%,-6.18%,1.64%,1.40%,1.47%,2.07%,2.29%,2.75%,2.06%,2.57%,2.53%,2.08%,2.35%,1.38%,0.65%,-6.43%,-17.52%,-17.50%,-17.31%,-8.50%,2.75%,4.16%,5.00%,4.41%,3.28%,2.69%,2.82%,2.81% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adp.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adp.csv new file mode 100644 index 0000000000000000000000000000000000000000..4b03242efb6bab68955d9c0ab30f9530a7663631 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adp.csv @@ -0,0 +1,107 @@ +Date,2024-12-31,2024-09-30,2024-06-30,2024-03-31,2023-12-31,2023-09-30,2023-06-30,2023-03-31,2022-12-31,2022-09-30,2022-06-30,2022-03-31,2021-12-31,2021-09-30,2021-06-30,2021-03-31,2020-12-31,2020-09-30,2020-06-30,2020-03-31,2019-12-31,2019-09-30,2019-06-30,2019-03-31,2018-12-31,2018-09-30,2018-06-30,2018-03-31,2017-12-31,2017-09-30,2017-06-30,2017-03-31,2016-12-31,2016-09-30,2016-06-30,2016-03-31,2015-12-31,2015-09-30,2015-06-30,2015-03-31 +Revenue,5048,4833,4769,5254,4668,4512,4478,4928,4391,4216,4128,4513,4025,3832,3737,4102,3696,3471,3377,4048,3670,3496,3479,3828,3492,3310,3263,3696,3238,3077,3057,3411,2987,2917,2898,3249,2807,2714,2695,3024 +Revenue0Growth,8.15%,7.10%,6.49%,6.62%,6.31%,7.04%,8.48%,9.19%,9.08%,10.00%,10.46%,10.02%,8.92%,10.42%,10.67%,1.34%,0.71%,-0.72%,-2.95%,5.74%,5.07%,5.60%,6.64%,3.58%,7.85%,7.58%,6.73%,8.36%,8.40%,5.50%,5.48%,4.99%,6.42%,7.48%,7.56%,7.42%,5.78%,5.76%,5.85%,7.05% +Cost0of0Revenue,2743,2634,2632,2768,2562,2515,2485,2624,2451,2394,2386,2512,2341,2223,2206,2278,2122,2034,2067,2239,2094,2045,2001,2093,2000,1928,1889,2079,1938,1852,1822,1911,1768,1744,1699,1813,1683,1647,1602,1684 +Gross0Profit,2306,2199,2137,2486,2106,1997,1993,2304,1940,1822,1742,2001,1684,1610,1532,1824,1573,1436,1310,1809,1575,1451,1478,1736,1492,1383,1374,1617,1300,1226,1235,1500,1220,1173,1200,1436,1125,1068,1093,1340 +"Selling,0General0&0Admin",1006,927,1035,941,923,880,957,938,856,800,914,818,782,719,841,763,756,681,766,757,754,727,855,750,745,714,810,750,724,675,820,665,641,648,770,634,627,605,725,607 +Research0&0Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating0Expenses,1006,927,1035,941,923,880,957,938,856,800,914,818,782,719,841,763,756,681,766,757,754,727,855,750,745,714,810,750,724,675,820,665,641,648,770,634,627,605,725,607 +Other0Operating0Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating0Income,1300,1272,1102,1545,1184,1117,1035,1366,1085,1022,828,1183,902,891,691,1061,818,755,544,1052,821,724,623,985,747,669,564,867,577,550,415,835,579,526,429,802,497,462,368,733 +Interest0Expense0/0Income,130,138,102,63,105,92,107,38,57,51,27,18,18,19,17,14,14,15,16,20,32,40,34,22,39,36,29,19,28,28,23,17,21,20,18,16,17,5,2,1 +Other0Expense0/0Income,-91,-102,-90,-64,-65,-68,-77,-36,-31,-40,-2,-25,-27,-29,-24,-19,-29,-25,-3,-45,-46,-55,-44,-21,-33,-14,280,-27,-38,-43,-82,-10,-228,-23,-16,-10,-27,-47,-119,-8 +Pretax0Income,1261,1236,1089,1546,1144,1093,1006,1364,1058,1010,803,1190,910,901,697,1066,833,765,531,1077,836,739,633,985,741,647,255,875,588,565,474,828,786,529,427,795,508,505,485,740 +Income0Tax,298,280,260,361,265,233,229,321,245,231,178,261,216,200,159,256,185,163,120,256,184,157,158,231,183,141,114,214,-83,152,154,240,275,160,145,262,167,168,149,251 +Net0Income,963,956,829,1185,878,859,777,1043,813,779,626,929,694,701,538,811,648,602,412,821,652,582,475,754,558,505,141,661,670,413,320,588,511,369,282,533,341,337,336,490 +Preferred0Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net0Income0Common,963,956,829,1185,878,859,777,1043,813,779,626,929,694,701,538,811,648,602,412,821,652,582,475,754,558,505,141,661,670,413,320,588,511,369,282,533,341,337,336,490 +Net0Income0Growth,9.65%,11.28%,6.77%,13.59%,8.03%,10.32%,24.17%,12.34%,17.09%,11.21%,16.22%,14.53%,7.24%,16.34%,30.76%,-1.24%,-0.63%,3.38%,-13.42%,8.92%,16.73%,15.24%,237.40%,14.02%,-16.74%,22.49%,-56.00%,12.43%,31.22%,11.91%,13.55%,10.40%,49.65%,9.54%,-16.12%,8.76%,2.99%,14.02%,16.41%,-6.14% +Shares0Outstanding0(Basic),408,408,409,411,411,412,412,414,414,415,416,418,420,421,423,426,427,429,429,430,432,433,434,434,436,437,438,441,441,442,445,447,448,452,453,454,458,462,465,470 +Shares0Outstanding0(Diluted),409,410,408,412,413,414,414,416,416,417,418,420,422,424,426,428,429,430,430,432,433,435,436,437,438,440,441,443,444,445,447,449,450,455,455,457,460,466,468,474 +Shares0Change,-0.85%,-0.99%,-1.50%,-0.82%,-0.89%,-0.79%,-1.00%,-1.12%,-1.37%,-1.63%,-1.72%,-1.75%,-1.63%,-1.44%,-1.07%,-0.95%,-0.99%,-1.24%,-1.33%,-1.10%,-1.07%,-1.02%,-1.09%,-1.53%,-1.29%,-1.15%,-1.43%,-1.29%,-1.47%,-2.26%,-1.61%,-1.69%,-2.17%,-2.23%,-2.93%,-3.61%,-4.16%,-3.32%,-2.88%,-1.86% +EPS0(Basic),2.36,2.34,2.03,2.89,2.14,2.09,1.89,2.52,1.96,1.88,1.51,2.22,1.65,1.66,1.28,1.90,1.51,1.40,0.97,1.91,1.51,1.35,1.10,1.74,1.28,1.16,0.33,1.50,1.52,0.93,0.72,1.32,1.14,0.82,0.63,1.17,0.75,0.73,0.72,1.04 +EPS0(Diluted),2.35,2.34,2.03,2.88,2.13,2.08,1.88,2.51,1.95,1.87,1.49,2.21,1.65,1.65,1.27,1.90,1.51,1.40,0.96,1.90,1.50,1.34,1.09,1.73,1.27,1.15,0.32,1.49,1.51,0.93,0.72,1.31,1.13,0.81,0.62,1.17,0.74,0.72,0.72,1.03 +EPS0Growth,10.33%,12.50%,7.98%,14.74%,9.23%,11.23%,26.17%,13.58%,18.18%,13.33%,17.32%,16.32%,9.27%,17.86%,32.29%,,0.67%,4.48%,-11.93%,9.83%,18.11%,16.52%,240.63%,16.11%,-15.89%,23.66%,-55.56%,13.74%,33.63%,14.82%,16.13%,11.97%,52.70%,12.50%,-13.89%,13.59%,7.25%,18.03%,20.00%,-4.63% +Free0Cash0Flow0Per0Share,2.49,1.69,2.82,3.27,2.20,0.54,2.54,3.01,1.83,1.41,1.85,1.98,2.30,0.05,1.28,2.59,1.40,0.85,1.32,2.30,1.33,0.72,1.42,1.83,1.58,0.07,1.35,2.34,0.73,0.23,0.73,1.61,0.87,0.50,1.25,1.40,0.70,0.02,0.89,1.66 +Dividend0Per0Share,1.54,1.40,1.40,1.40,1.40,1.25,1.25,1.25,1.25,1.04,1.04,1.04,1.04,0.93,0.93,0.93,0.93,0.91,0.91,0.91,0.91,0.79,0.79,0.79,0.79,0.69,0.69,0.63,0.63,0.57,0.57,0.57,0.57,0.53,0.53,0.53,0.53,0.49,0.49,0.49 +Dividend0Growth,10.00%,12.00%,12.00%,12.00%,12.00%,20.19%,20.19%,20.19%,20.19%,11.83%,11.83%,11.83%,11.83%,2.20%,2.20%,2.20%,2.20%,15.19%,15.19%,15.19%,15.19%,14.49%,14.49%,25.40%,25.40%,21.05%,21.05%,10.53%,10.53%,7.55%,7.55%,7.55%,7.55%,8.16%,8.16%,8.16%,8.16%,2.08%,2.08%,2.08% +Gross0Margin,45.68%,45.50%,44.81%,47.31%,45.12%,44.26%,44.50%,46.76%,44.19%,43.22%,42.20%,44.33%,41.84%,42.00%,40.98%,44.46%,42.57%,41.39%,38.79%,44.68%,42.93%,41.51%,42.49%,45.34%,42.73%,41.77%,42.11%,43.74%,40.16%,39.83%,40.40%,43.97%,40.82%,40.22%,41.39%,44.20%,40.06%,39.33%,40.56%,44.31% +Operating0Margin,25.75%,26.33%,23.10%,29.40%,25.36%,24.75%,23.12%,27.72%,24.70%,24.24%,20.05%,26.22%,22.41%,23.24%,18.49%,25.86%,22.12%,21.77%,16.11%,25.99%,22.38%,20.72%,17.92%,25.74%,21.39%,20.20%,17.27%,23.45%,17.81%,17.88%,13.57%,24.48%,19.37%,18.02%,14.82%,24.67%,17.72%,17.03%,13.64%,24.23% +Profit0Margin,19.08%,19.79%,17.39%,22.55%,18.82%,19.05%,17.35%,21.17%,18.52%,18.48%,15.15%,20.57%,17.25%,18.28%,14.40%,19.76%,17.52%,17.35%,12.19%,20.28%,17.76%,16.66%,13.66%,19.69%,15.98%,15.27%,4.32%,17.88%,20.70%,13.41%,10.47%,17.24%,17.10%,12.64%,9.73%,16.39%,12.16%,12.40%,12.48%,16.19% +Free0Cash0Flow0Margin,20.13%,14.24%,24.20%,25.56%,19.35%,4.92%,23.33%,25.30%,17.26%,13.91%,18.62%,18.31%,24.01%,0.50%,14.54%,26.86%,16.20%,10.44%,16.77%,24.38%,15.67%,8.90%,17.71%,20.73%,19.70%,0.97%,18.09%,27.87%,9.97%,3.31%,10.57%,21.03%,13.09%,7.68%,19.48%,19.59%,11.33%,0.30%,15.34%,25.88% +Effective0Tax0Rate,23.63%,22.64%,23.87%,23.37%,23.20%,21.36%,22.76%,23.53%,23.16%,22.87%,22.14%,21.97%,23.70%,22.24%,22.79%,23.96%,22.23%,21.32%,22.53%,23.76%,22.01%,21.20%,24.93%,23.44%,24.67%,21.86%,44.72%,24.47%,-14.11%,26.96%,32.48%,28.99%,35.02%,30.26%,33.96%,33.00%,32.78%,33.29%,30.72%,33.86% +EBITDA,1542,1513,1327,1754,1389,1326,1253,1539,1252,1196,961,1337,1055,1048,840,1207,973,911,671,1217,985,896,776,1109,877,782,383,990,710,680,580,922,885,626,519,884,597,578,558,811 +EBITDA0Margin,30.54%,31.30%,27.83%,33.38%,29.75%,29.38%,27.98%,31.24%,28.51%,28.38%,23.27%,29.63%,26.21%,27.36%,22.49%,29.42%,26.33%,26.26%,19.88%,30.07%,26.84%,25.64%,22.32%,28.98%,25.12%,23.61%,11.73%,26.79%,21.92%,22.10%,18.96%,27.04%,29.63%,21.47%,17.91%,27.22%,21.28%,21.31%,20.70%,26.82% +Depreciation0&0Amortization,151,139,136,145,140,142,140,137,137,135,131,129,127,129,126,127,127,131,125,121,118,117,109,103,98,99,99,96,95,87,83,78,78,78,74,73,73,69,71,70 +EBIT,1391,1374,1192,1609,1249,1184,1113,1402,1115,1061,830,1208,929,919,714,1080,847,780,547,1097,867,779,667,1006,780,683,284,894,615,593,497,845,807,549,445,811,525,510,487,741 +EBIT0Margin,27.55%,28.43%,24.99%,30.63%,26.75%,26.25%,24.85%,28.46%,25.40%,25.17%,20.11%,26.77%,23.07%,23.99%,19.12%,26.32%,22.91%,22.48%,16.20%,27.09%,23.63%,22.29%,19.17%,26.28%,22.32%,20.62%,8.69%,24.18%,18.99%,19.27%,16.26%,24.77%,27.00%,18.81%,15.36%,24.97%,18.69%,18.77%,18.07%,24.50% +Cash0&0Equivalents,2216,2105,2913,3292,1641,1441,2084,1828,1345,1208,1436,1634,1745,1602,2575,1892,1602,1613,1909,1705,1500,1404,1949,1826,2786,1490,2170,2294,1773,2364,2780,2996,2705,2777,3191,2941,2795,3185,1639,1809 +Short-TermInvestments,0,5242,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3,7,3545,11,0,0,0,0,0,0,0,0,0,0,41,0,24,27,27,27,27 +Cash0&0Cash0Equivalents,2216,7347,2913,3292,1641,1441,2084,1828,1345,1208,1436,1634,1745,1602,2575,1892,1602,1613,1909,1708,1508,4949,1960,1826,2786,1490,2170,2294,1773,2364,2780,2996,2705,2818,3191,2965,2822,3212,1666,1836 +Cash0Growth,35.04%,409.72%,39.83%,80.03%,22.03%,19.35%,45.06%,11.88%,-22.92%,-24.62%,-44.23%,-13.60%,8.91%,-0.68%,34.93%,10.73%,6.28%,-67.41%,-2.61%,-6.46%,-45.88%,232.08%,-9.69%,-20.38%,57.08%,-36.95%,-21.95%,-23.43%,-34.45%,-16.11%,-12.87%,1.03%,-4.13%,-12.28%,91.55%,61.54%,44.51%,-27.62%,-53.93%,8.36% +Receivables,3509,3323,3436,3468,3380,3103,3018,3081,3170,2947,3180,3261,2745,2780,2739,2778,2525,2505,2460,2642,2610,2513,2463,2511,2663,2242,2010,2071,2073,1816,1732,1839,1864,1647,1770,2102,1666,1598,1579,1612 +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 +Other0Current0Assets,48529,29241,39194,48880,43522,35935,37069,46609,41629,33814,50189,59009,46617,47666,35428,42083,37535,30697,27196,31358,37248,22047,29920,36587,26234,26224,27644,34350,35504,26823,28147,34680,31239,25659,34539,41752,31172,25366,25564,29345 +Total0Current0Assets,54254,39911,45543,55640,48543,40480,42171,51518,46144,37969,54805,63904,51107,52048,40742,46752,41662,34815,31564,35709,41365,29509,34342,40924,31683,29956,31823,38714,39350,31003,32659,39514,35808,30124,39500,46819,35659,30176,28809,32793 +"Property,0Plant0&0Equipment",1025,1055,1056,1031,1043,1041,1084,1058,1055,1064,1104,1096,1117,1111,1147,1195,1194,1181,1198,1264,1262,1271,764,766,773,788,794,795,800,800,780,751,733,701,685,669,680,680,673,646 +Long-Term0Investments,0,941,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,8,0,8,21,21,29,29 +Goodwill0and0Intangibles,4923,3699,3690,3651,3685,3684,3683,3696,3681,3642,3634,3651,3553,3537,3549,3547,3554,3542,3525,3406,3417,3382,3395,3379,3248,3242,3130,3139,2997,2445,2361,2322,2205,2252,2216,2203,2167,2161,2297,2284 +Other0Long-Term0Assets,3894,3905,4074,3860,3798,4118,4034,3610,3573,3690,3526,3417,3326,3291,3336,2914,2916,2852,2879,3005,3016,3553,3387,3128,3103,3431,3102,1418,1399,1414,1380,1269,1253,1252,1268,1427,1373,1342,1303,1356 +Total0Long-Term0Assets,9842,9600,8820,8542,8526,8844,8800,8364,8309,8396,8263,8164,7995,7939,8031,7655,7664,7575,7601,7675,7694,8206,7545,7272,7124,7461,7026,5352,5196,4659,4521,4342,4191,4213,4170,4307,4240,4204,4301,4315 +Total0Assets,64097,49511,54363,64182,57069,49324,50971,59882,54453,46365,63068,72068,59103,59987,48773,54408,49326,42390,39166,43383,49059,37715,41888,48196,38806,37417,38849,44066,44546,35661,37180,43856,39999,34337,43670,51126,39900,34380,33111,37107 +Accounts0Payable,186,145,101,85,77,67,97,75,85,83,110,82,104,78,141,112,114,111,102,116,133,109,126,156,151,132,135,106,137,113,150,127,137,118,152,158,139,147,195,131 +Deferred0Revenue,580,550,560,542,536,520,537,532,509,490,523,545,531,544,566,566,582,575,583,594,591,591,620,635,634,658,674,627,615,618,624,614,585,602,614,619,578,575,591,597 +Current0Debt,1001,6055,387,0,22,344,105,0,0,168,136,0,0,46,24,0,0,0,1015,1002,1002,4967,262,0,1206,453,0,0,0,129,0,0,0,0,0,0,0,0,0,0 +Total0Current0Liabilities,54303,39372,45080,54902,48098,41229,42768,51536,46814,39166,55159,63107,49084,49670,38095,44615,39177,32330,30127,34673,40522,29201,32628,39166,30297,29037,30413,36741,37251,28287,29816,36419,32956,26719,35847,43250,32468,26587,27114,30715 +Other0Current0Liabilities,52536,32622,44033,54275,47463,40297,42029,50929,46220,38426,54389,62480,48450,49002,37364,43937,38481,31643,28426,32962,38797,23534,31620,38375,28305,27795,29604,36009,36499,27427,29042,35678,32234,25999,35081,42473,31751,25866,26328,29987 +Long-Term0Debt,3282,3298,3320,3300,3317,3324,3339,3321,3322,3336,3358,3332,3350,3331,3328,2355,2352,2324,1347,1364,1363,1359,2002,2002,2002,2002,2002,2002,2002,2002,2002,2003,2003,2008,2008,2008,1995,1995,9,10 +Total0Long-Term0Liabilities,4716,4790,4735,4653,4652,4622,4694,4652,4653,4622,4684,4769,4969,4967,5008,4119,4249,4252,3287,3220,3173,3153,3860,3784,3746,3701,3701,3295,3363,3421,3387,3334,3228,3368,3341,3372,3225,3163,1188,1215 +Other0Long-Term0Liabilities,1433,1493,1415,1353,1335,1298,1355,1331,1330,1286,1326,1437,1619,1635,1679,1763,1898,1927,1940,1856,1809,1794,1858,1782,1743,1698,1698,1293,1361,1419,1385,1332,1226,1360,1333,1364,1230,1168,1179,1205 +Total0Liabilities,59019,44163,49815,59555,52750,45851,47462,56188,51466,43788,59843,67875,54053,54637,43102,48734,43426,36581,33413,37893,43695,32354,36488,42950,34042,32738,34113,40036,40614,31708,33203,39753,36184,30087,39188,46622,35693,29750,28302,31929 +Total0Debt,4283,9352,3706,3300,3339,3668,3444,3321,3322,3504,3494,3332,3350,3377,3352,2355,2352,2324,2363,2366,2365,6325,2264,2002,3208,2455,2002,2002,2002,2132,2002,2003,2003,2008,2008,2008,1995,1995,9,10 +Debt0Growth,28.28%,154.98%,7.61%,-0.63%,0.49%,4.69%,-1.43%,-0.32%,-0.82%,3.75%,4.26%,41.45%,42.45%,45.29%,41.87%,-0.45%,-0.56%,-63.25%,4.35%,18.15%,-26.29%,157.61%,13.07%,-0.01%,60.22%,15.20%,,-0.01%,-0.01%,6.17%,-0.26%,-0.26%,0.39%,0.63%,21722.83%,20597.94%,19266.99%,2.43%,-99.58%,-19.84% +Retained0Earnings,24336,24001,23622,23366,22757,22455,22118,21858,21333,21039,20696,20505,20012,19755,19451,19308,18894,18645,18436,18417,17988,17730,17501,17369,16959,16741,16547,15466,15060,14872,14728,14718,14385,14130,14003,13957,13666,13569,13460,13348 +Comprehensive0Income,-1529,-1100,-1808,-1852,-1745,-2468,-2306,-2128,-2451,-2724,-1994,-1262,-328,-123,11,-258,40,16,-15,-234,-231,-234,-257,-412,-615,-740,-680,-639,-433,-345,-379,-513,-567,-246,-215,-160,-379,-247,-261,-137 +Shareholders0Equity,5078,5349,4548,4627,4320,3473,3509,3694,2987,2577,3225,4193,5050,5351,5670,5674,5900,5809,5752,5491,5364,5361,5400,5246,4764,4679,4736,4029,3931,3953,3977,4103,3815,4250,4482,4503,4206,4630,4809,5178 +Net0Cash0/0Debt,-2066,-2005,-793,-8,-1697,-2227,-1361,-1492,-1977,-2296,-2058,-1697,-1605,-1775,-777,-464,-749,-711,-454,-658,-857,-1376,-305,-176,-423,-965,168,291,-229,232,778,993,703,810,1183,957,827,1217,1657,1826 +Net0Cash0/0Debt0Growth,,,,,,,,,,,,,,,,,,,,,,,,,,,-78.46%,-70.68%,,-71.34%,-34.26%,3.72%,-15.03%,-33.44%,-28.57%,-47.56%,-57.42%,-51.13%,15.72%,8.56% +Net0Cash0Per0Share,-5.05,-4.90,-1.94,-0.02,-4.11,-5.38,-3.29,-3.59,-4.75,-5.51,-4.92,-4.04,-3.80,-4.19,-1.82,-1.08,-1.75,-1.65,-1.06,-1.52,-1.98,-3.16,-0.70,-0.40,-0.97,-2.19,0.38,0.66,-0.52,0.52,1.74,2.21,1.56,1.78,2.60,2.10,1.80,2.61,3.54,3.85 +Working0Capital,-49,539,463,738,446,-749,-597,-18,-670,-1197,-354,797,2023,2378,2647,2137,2486,2486,1438,1036,843,308,1715,1758,1386,919,1411,1973,2099,2716,2843,3096,2852,3405,3653,3569,3191,3589,1696,2078 +Book0Value0Per0Share,12.46,13.11,11.12,11.27,10.51,8.44,8.51,8.93,7.21,6.21,7.76,10.03,12.03,12.70,13.40,13.33,13.80,13.55,13.41,12.77,12.43,12.39,12.46,12.09,10.93,10.71,10.82,9.14,8.91,8.94,8.95,9.19,8.52,9.40,9.88,9.91,9.19,10.01,10.34,11.01 +Net0Income,963,956,829,1185,878,859,777,1043,813,779,626,929,694,701,538,811,648,602,412,821,652,582,475,754,558,505,141,661,670,413,320,588,511,369,282,533,341,337,336,490 +Depreciation0&0Amortization,151,139,136,145,140,142,140,137,137,135,131,129,127,129,126,127,127,131,125,121,118,117,109,103,98,99,99,96,95,87,83,78,78,78,74,73,73,69,71,70 +Share-Based0Compensation,79,61,55,56,74,59,44,68,58,51,56,48,56,42,49,46,47,34,24,33,36,37,45,45,39,38,56,42,39,39,38,34,36,31,35,32,36,35,80,36 +Other0Operating0Activities,-43,-331,281,112,-60,-733,225,156,-109,-247,101,-135,217,-750,-60,269,-115,-285,216,144,-107,-304,102,123,88,-494,409,336,-374,-294,17,128,-114,-148,272,82,-44,-331,22,261 +Operating0Cash0Flow,1150,824,1301,1498,1032,327,1186,1404,900,718,913,971,1094,122,653,1252,706,482,777,1119,698,433,732,1025,782,149,705,1135,430,245,457,828,511,330,663,719,406,109,510,857 +Operating0Cash0Flow0Growth,11.42%,152.50%,9.69%,6.70%,14.75%,-54.53%,29.88%,44.60%,-17.74%,489.09%,39.84%,-22.46%,54.83%,-74.70%,-15.94%,11.93%,1.19%,11.35%,6.05%,9.20%,-10.76%,190.08%,3.84%,-9.73%,81.76%,-39.03%,54.24%,37.13%,-15.82%,-25.80%,-31.03%,15.10%,25.84%,202.29%,30.03%,-16.11%,77.50%,-71.15%,-15.67%,15.22% +Capital0Expenditures,-134,-136,-147,-155,-129,-104,-141,-157,-142,-132,-144,-145,-127,-103,-109,-150,-108,-120,-210,-132,-123,-122,-116,-231,-94,-117,-115,-105,-108,-143,-134,-110,-120,-106,-98,-83,-88,-101,-96,-74 +Acquisitions,-1161,0,0,0,0,-34,0,-18,-14,0,0,0,-12,0,0,0,0,0,0,0,0,0,-5,0,-1,-120,0,-125,-487,0,-1,-67,234,-20,0,0,0,163,99,0 +Change0in0Investments,38,-1505,-55,-939,276,-78,-324,-408,264,-1446,-906,-2351,-2093,-1134,-1039,-1266,-1106,384,2888,735,-124,244,-878,-498,79,-216,-432,-402,-439,-150,-24,-284,-211,-271,15489,-10311,-6096,258,3715,5978 +Other0Investing0Activities,-1,-3,-16,,-9,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,-1, +Investing0Cash0Flow,-1258,-1644,-217,-1094,138,-216,-465,-583,108,-1578,-1051,-2495,-2232,-1236,-1149,-1417,-1214,264,2678,604,-247,122,-1000,-729,-17,-453,-547,-632,-1034,-293,-159,-461,-97,-397,15390,-10394,-6185,319,3716,5903 +Dividends0Paid,-573,-573,-575,-576,-516,-516,-518,-521,-433,-433,-434,-438,-394,-393,-396,-398,-391,-391,-392,-393,-343,-343,-343,-345,-302,-303,-279,-278,-253,-254,-256,-257,-241,-242,-242,-242,-230,-229,-231,-235 +Share0Issuance0/0Repurchase,-246,-361,-413,-249,-236,-287,-285,-216,-196,-332,-465,-468,-395,-545,-439,-393,-215,-222,17,-354,-278,-342,-155,-189,-270,-252,-370,-136,-149,-265,-282,-136,-403,-343,-42,-269,-440,-330,-408,-607 +Debt0Issued0/0Paid,-5018,5661,387,-17,-325,274,97,-10,-188,55,144,7,-46,22,1014,-1,-1,-23,13,-1,-3966,3703,262,-1207,757,448,-1,-1,-135,129,-1,-1,-1,-1,-1,12,-1,1986,-1,-1 +Other0Financing0Activities,19810,-11219,-10515,6710,6797,-1375,-9289,4685,7495,-15592,-7971,13613,-685,12101,-6665,4964,6833,3160,-4565,-5742,15157,-8063,-6917,10174,144,-1712,-6365,-507,8881,-1674,-6757,3437,6128,-8928,-7295,10305,6069,-299,-3761,-5911 +Financing0Cash0Flow,13974,-6492,-11116,5868,5720,-1904,-9995,3938,6678,-16303,-8725,12714,-1520,11185,-6486,4172,6227,2524,-4927,-6489,10571,-5046,-7153,8434,329,-1818,-7014,-922,8345,-2065,-7295,3043,5484,-9514,-7580,9806,5399,1128,-4402,-6753 +Net0Cash0Flow,13813,-7295,-10039,6246,6917,-1810,-9269,4758,7707,-17207,-8948,11196,-2658,10049,-6979,3993,5767,3308,-1465,-4796,11043,-4524,-7415,8728,1076,-2134,-6903,-415,7777,-2098,-6923,3384,5860,-9597,8470,147,-390,1545,-169,-42 +Free0Cash0Flow,1016,688,1154,1343,903,222,1045,1247,758,586,769,826,966,19,543,1102,599,362,566,987,575,311,616,794,688,32,590,1030,323,102,323,717,391,224,565,636,318,8,413,783 +Free0Cash0Flow0Growth,12.49%,209.63%,10.46%,7.70%,19.19%,-62.11%,35.94%,50.88%,-21.57%,2986.32%,41.44%,-25.00%,61.37%,-94.75%,-4.04%,11.65%,4.16%,16.39%,-8.07%,24.35%,-16.43%,866.46%,4.37%,-22.97%,113.17%,-68.34%,82.61%,43.62%,-17.45%,-54.58%,-42.76%,12.71%,22.96%,2664.20%,36.58%,-18.70%,120.61%,-97.48%,-21.41%,18.68% +Free0Cash0Flow0Margin,20.13%,14.24%,24.20%,25.56%,19.35%,4.92%,23.33%,25.30%,17.26%,13.91%,18.62%,18.31%,24.01%,0.50%,14.54%,26.86%,16.20%,10.44%,16.77%,24.38%,15.67%,8.90%,17.71%,20.73%,19.70%,0.97%,18.09%,27.87%,9.97%,3.31%,10.57%,21.03%,13.09%,7.68%,19.48%,19.59%,11.33%,0.30%,15.34%,25.88% +Free0Cash0Flow0Per0Share,2.49,1.69,2.82,3.27,2.20,0.54,2.54,3.01,1.83,1.41,1.85,1.98,2.30,0.05,1.28,2.59,1.40,0.85,1.32,2.30,1.33,0.72,1.42,1.83,1.58,0.07,1.35,2.34,0.73,0.23,0.73,1.61,0.87,0.50,1.25,1.40,0.70,0.02,0.89,1.66 +Market0Capitalization,119275,112849,97694,102591,95822,99116,90800,92247,99086,93986,87744,95577,103905,84582,84516,80654,75557,59976,63989,59012,73775,70047,71956,69587,57395,66002,59092,50302,51973,48579,45842,45963,46372,40235,41850,41038,39073,37405,37670,40692 +Market0Cap0Growth,24.48%,13.86%,7.59%,11.21%,-3.29%,5.46%,3.48%,-3.48%,-4.64%,11.12%,3.82%,18.50%,37.52%,41.03%,32.08%,36.67%,2.42%,-14.38%,-11.07%,-15.20%,28.54%,6.13%,21.77%,38.34%,10.43%,35.86%,28.90%,9.44%,12.08%,20.74%,9.54%,12.00%,18.68%,7.57%,11.10%,0.85%,-2.78%,-6.38%,-1.44%,9.31% +Enterprise0Value,121341,114854,98487,102599,97519,101342,92161,93739,101063,96282,89802,97274,105509,86357,85293,81118,76306,60687,64443,59670,74632,71423,72261,69764,57818,66967,58924,50011,52202,48347,45064,44970,45669,39425,40667,40081,38246,36188,36013,38866 +PE0Ratio,30.32,29.32,26.04,27.73,26.93,28.38,26.61,28.29,31.50,31.05,29.76,33.40,37.87,31.36,32.53,32.63,30.44,24.12,25.94,23.32,29.95,29.56,31.38,35.54,30.77,33.37,31.35,24.37,26.10,26.52,25.64,26.27,27.37,26.39,28.04,26.53,25.98,25.04,25.94,28.96 +PS0Ratio,5.99,5.78,5.09,5.43,5.16,5.41,5.04,5.22,5.75,5.57,5.32,5.93,6.62,5.50,5.63,5.51,5.18,4.12,4.39,4.02,5.10,4.90,5.10,5.01,4.17,4.89,4.45,3.85,4.07,3.88,3.71,3.76,3.85,3.39,3.59,3.58,3.48,3.37,3.44,3.77 +PB0Ratio,23.49,21.10,21.48,22.17,22.18,28.54,25.88,24.97,33.18,36.48,27.21,22.80,20.58,15.81,14.91,14.22,12.81,10.33,11.12,10.75,13.75,13.07,13.33,13.26,12.05,14.11,12.48,12.48,13.22,12.29,11.53,11.20,12.16,9.47,9.34,9.11,9.29,8.08,7.83,7.86 +P/FCF0Ratio,28.39,27.60,26.97,29.20,28.04,30.29,24.97,27.46,33.71,29.86,34.01,40.58,39.50,37.38,32.43,30.68,30.05,24.08,26.23,23.71,32.14,29.08,33.79,33.08,24.52,33.41,28.90,28.29,35.48,31.69,27.69,24.23,25.54,23.09,27.41,29.83,25.67,27.74,22.66,22.93 +P/OCF0Ratio,24.99,24.24,23.50,25.38,24.27,25.97,21.58,23.44,28.30,25.43,28.31,33.66,33.30,30.95,27.32,25.07,24.50,19.50,21.15,19.79,25.55,23.57,26.77,26.15,20.71,27.28,23.49,22.19,26.52,23.80,21.56,19.71,20.86,19.00,22.06,23.53,20.76,21.94,19.08,19.67 +Debt/Equity,0.84,1.75,0.82,0.71,0.77,1.06,0.98,0.90,1.11,1.36,1.08,0.79,0.66,0.63,0.59,0.42,0.40,0.40,0.41,0.43,0.44,1.18,0.42,0.38,0.67,0.52,0.42,0.50,0.51,0.54,0.50,0.49,0.52,0.47,0.45,0.45,0.47,0.43,0.00,0.00 +Quick0Ratio,0.11,0.27,0.14,0.12,0.10,0.11,0.12,0.10,0.10,0.11,0.08,0.08,0.09,0.09,0.14,0.10,0.11,0.13,0.15,0.13,0.10,0.26,0.14,0.11,0.18,0.13,0.14,0.12,0.10,0.15,0.15,0.13,0.14,0.17,0.14,0.12,0.14,0.18,0.12,0.11 +Current0Ratio,1.00,1.01,1.01,1.01,1.01,0.98,0.99,1.00,0.99,0.97,0.99,1.01,1.04,1.05,1.07,1.05,1.06,1.08,1.05,1.03,1.02,1.01,1.05,1.05,1.05,1.03,1.05,1.05,1.06,1.10,1.10,1.09,1.09,1.13,1.10,1.08,1.10,1.14,1.06,1.07 +Return0on0Invested0Capital0(ROIC),42.72%,26.64%,46.16%,47.57%,47.42%,49.80%,49.84%,47.19%,50.55%,50.06%,43.88%,37.71%,32.39%,30.57%,28.49%,30.62%,29.74%,30.23%,30.00%,31.58%,31.48%,20.16%,30.11%,29.68%,25.73%,30.09%,30.07%,33.07%,32.58%,27.13%,27.02%,26.52%,26.87%,24.31%,22.55%,22.03%,22.29%,20.65%,27.10%,24.49% +Dividend0Yield,2.00%,2.00%,2.30%,2.10%,2.20%,2.10%,2.20%,2.10%,1.80%,1.80%,1.90%,1.70%,1.60%,1.90%,1.90%,2.00%,2.10%,2.60%,2.40%,2.50%,1.90%,2.00%,1.90%,1.90%,2.10%,1.80%,1.90%,2.10%,2.00%,2.10%,2.20%,2.10%,2.10%,2.40%,2.30%,2.30%,2.40%,2.40%,2.40%,2.30% +Payout0Ratio,65.30%,59.80%,69.00%,48.40%,65.40%,59.80%,66.10%,49.60%,63.80%,55.30%,68.90%,46.80%,63.00%,56.00%,72.70%,48.90%,61.60%,65.00%,93.80%,47.60%,60.30%,58.50%,71.80%,45.40%,61.70%,59.50%,209.10%,42.00%,41.40%,61.30%,79.20%,43.20%,50.00%,64.60%,84.10%,45.30%,70.70%,67.10%,68.10%,47.10% +Buyback0Yield,0.85%,0.99%,1.50%,0.82%,0.89%,0.79%,1.00%,1.12%,1.37%,1.63%,1.71%,1.75%,1.63%,1.44%,1.07%,0.95%,0.99%,1.24%,1.33%,1.10%,1.07%,1.02%,1.09%,1.53%,1.28%,1.15%,1.43%,1.29%,1.47%,2.26%,1.61%,1.69%,2.17%,2.23%,2.93%,3.61%,4.16%,3.32%,2.88%,1.86% +Total0Return,2.85%,2.99%,3.80%,2.92%,3.09%,2.89%,3.20%,3.22%,3.17%,3.43%,3.61%,3.45%,3.23%,3.34%,2.97%,2.95%,3.09%,3.84%,3.73%,3.60%,2.97%,3.02%,2.99%,3.43%,3.38%,2.95%,3.33%,3.39%,3.47%,4.36%,3.81%,3.79%,4.27%,4.63%,5.23%,5.91%,6.56%,5.72%,5.28%,4.16% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adsk.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adsk.csv new file mode 100644 index 0000000000000000000000000000000000000000..d111173fe9840d403d22f20dc882a833b355c1a8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/adsk.csv @@ -0,0 +1,107 @@ +Date,2025-01-31,2024-10-31,2024-07-31,2024-04-30,2024-01-31,2023-10-31,2023-07-31,2023-04-30,2023-01-31,2022-10-31,2022-07-31,2022-04-30,2022-01-31,2021-10-31,2021-07-31,2021-04-30,2021-01-31,2020-10-31,2020-07-31,2020-04-30,2020-01-31,2019-10-31,2019-07-31,2019-04-30,2019-01-31,2018-10-31,2018-07-31,2018-04-30,2018-01-31,2017-10-31,2017-07-31,2017-04-30,2017-01-31,2016-10-31,2016-07-31,2016-04-30,2016-01-31,2015-10-31,2015-07-31,2015-04-30,2015-01-31 +Revenue,1639,1570,1505,1417,1469,1414,1345,1269,1318,1280,1237,1170,1211,1126,1060,989,1039,952,913,886,899,843,797,736,737,661,612,560,554,515,502,486,479,490,551,512,648,600,610,647,665 +Revenue0Growth,11.57%,11.03%,11.90%,11.66%,11.46%,10.47%,8.73%,8.46%,8.84%,13.68%,16.70%,18.30%,16.58%,18.23%,16.09%,11.66%,15.51%,13.02%,14.60%,20.42%,21.97%,27.51%,30.26%,31.36%,33.14%,28.26%,21.90%,15.28%,15.66%,5.25%,-8.88%,-5.12%,-26.15%,-18.37%,-9.65%,-20.82%,-2.45%,-2.95%,-4.33%,9.11%,13.30% +Cost0of0Revenue,154,147,140,137,130,127,127,127,124,120,119,117,112,108,106,92,91,84,81,82,83,80,80,83,77,72,70,67,73,78,75,78,83,82,85,92,95,91,93,92,90 +Gross0Profit,1485,1423,1365,1280,1339,1287,1218,1142,1194,1160,1118,1053,1099,1018,954,897,948,869,832,804,816,763,717,653,660,589,542,493,481,438,427,408,396,408,466,420,553,509,517,555,575 +"Selling,0General0&0Admin",699,686,641,624,661,604,590,588,594,583,561,539,656,532,518,489,506,458,444,446,456,430,418,412,422,385,368,349,382,341,336,334,358,325,312,316,351,318,311,330,360 +Research0&0Development,393,378,368,346,352,339,355,327,313,311,306,289,290,282,277,266,249,233,233,217,217,213,215,206,190,181,181,173,182,192,194,188,187,193,193,194,205,198,193,195,192 +Operating0Expenses,1119,1077,1022,981,1024,953,956,925,917,904,876,839,956,825,806,763,764,701,686,673,682,653,644,628,620,574,567,548,663,538,535,527,563,528,529,569,563,524,512,533,561 +Other0Operating0Expenses,27,13,13,11,11,10,11,10,10,10,9,11,10,11,11,8,9,10,10,10,10,10,10,10,8,8,18,26,99,5,5,5,18,10,24,60,8,8,8,9,9 +Operating0Income,366,346,343,299,315,334,262,217,277,256,242,214,143,193,148,134,184,168,146,131,134,111,74,25,40,15,-25,-55,-182,-100,-108,-120,-167,-120,-63,-150,-10,-15,4,22,14 +Interest0Expense0/0Income,0,0,0,0,0,0,0,0,-43,14,0,0,-17,5,9,3,13,12,17,40,11,14,7,16,7,3,0,9,16,11,0,2,1,9,10,4,11,8,3,0,21 +Other0Expense0/0Income,-6,-5,-9,-10,-22,14,4,-4,43,,10,19,53,,,,,,,,,,,,,,-1,,,,19,,,,,,,,,0, +Pretax0Income,372,351,352,309,337,320,258,221,277,242,232,195,107,188,139,131,171,156,129,91,123,96,67,9,33,12,-23,-64,-198,-111,-126,-121,-168,-129,-73,-153,-21,-23,1,22,-7 +Income0Tax,69,76,70,57,55,79,36,60,-16,44,46,49,18,51,24,-25,-740,24,31,24,-9,30,26,33,-32,35,16,19,-25,9,18,8,5,14,25,14,17,21,270,3,-19 +Net0Income,303,275,282,252,282,241,222,161,293,198,186,146,89,137,115,156,911,132,98,67,132,67,40,-24,65,-24,-39,-82,-174,-120,-144,-130,-173,-143,-98,-168,-37,-44,-269,19,12 +Preferred0Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net0Income0Common,303,275,282,252,282,241,222,161,293,198,186,146,89,137,115,156,911,132,98,67,132,67,40,-24,65,-24,-39,-82,-174,-120,-144,-130,-173,-143,-98,-168,-37,-44,-269,19,12 +Net0Income0Growth,7.45%,14.11%,27.03%,56.52%,-3.75%,21.72%,19.36%,10.27%,229.21%,44.53%,61.74%,-6.41%,-90.23%,3.63%,17.11%,134.59%,591.28%,98.20%,144.28%,,103.71%,,,,,,,,,,,,,,,,,,,-32.51%,-78.66% +Shares0Outstanding0(Basic),215,215,216,215,214,214,214,215,213,216,217,217,220,220,220,220,218,220,219,219,220,220,220,220,220,219,219,219,219,220,220,220,221,222,223,224,225,225,227,227,227 +Shares0Outstanding0(Diluted),217,217,217,217,216,216,215,216,218,217,218,219,222,222,222,222,222,222,222,221,224,222,222,220,220,219,219,219,219,220,220,220,221,222,223,224,225,225,227,232,234 +Shares0Change,0.46%,0.46%,0.93%,0.46%,-0.92%,-0.46%,-1.38%,-1.37%,-1.80%,-2.25%,-1.80%,-1.35%,0.14%,-0.14%,-0.09%,0.32%,-0.89%,0.18%,-0.09%,0.77%,1.91%,1.37%,1.55%,0.46%,0.27%,-0.32%,-0.23%,-0.59%,-0.91%,-1.22%,-1.66%,-2.01%,-1.60%,-1.33%,-1.67%,-3.15%,-4.02%,-2.68%,-2.32%,0.04%,0.56% +EPS0(Basic),1.41,1.28,1.31,1.17,1.31,1.13,1.04,0.75,1.37,0.92,0.86,0.67,0.41,0.62,0.52,0.71,4.17,0.60,0.45,0.30,0.60,0.30,0.18,-0.11,0.30,-0.11,-0.18,-0.38,-0.79,-0.55,-0.66,-0.59,-0.78,-0.64,-0.44,-0.75,-0.17,-0.19,-1.18,0.08,0.05 +EPS0(Diluted),1.39,1.27,1.30,1.16,1.30,1.12,1.03,0.75,1.35,0.91,0.85,0.67,0.40,0.62,0.52,0.70,4.10,0.59,0.44,0.30,0.59,0.30,0.18,-0.11,0.30,-0.11,-0.18,-0.38,-0.79,-0.55,-0.66,-0.59,-0.78,-0.64,-0.44,-0.75,-0.17,-0.19,-1.18,0.08,0.05 +EPS0Growth,6.92%,13.39%,26.21%,54.67%,-3.70%,23.08%,21.18%,11.94%,237.50%,46.77%,63.46%,-4.29%,-90.24%,5.09%,18.18%,133.33%,594.92%,96.67%,144.44%,,96.67%,,,,,,,,,,,,,,,,,,,-33.33%,-78.26% +Free0Cash0Flow0Per0Share,3.15,0.93,0.94,2.27,2.00,0.06,0.60,3.32,4.24,2.13,1.13,1.95,3.30,1.16,0.81,1.43,2.93,1.55,0.29,1.39,3.11,1.21,0.93,0.94,1.34,0.12,0.11,-0.15,0.31,-0.29,-0.41,0.17,0.02,-0.07,-0.17,0.63,0.62,0.30,0.26,0.33,1.07 +Dividend0Per0Share,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00 +Dividend0Growth,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Gross0Margin,90.60%,90.64%,90.70%,90.33%,91.15%,91.02%,90.56%,89.99%,90.59%,90.63%,90.38%,90.00%,90.75%,90.41%,90.00%,90.70%,91.29%,91.21%,91.14%,90.75%,90.75%,90.57%,90.02%,88.76%,89.56%,89.06%,88.59%,88.07%,86.80%,84.96%,85.13%,83.90%,82.69%,83.35%,84.55%,81.95%,85.36%,84.83%,84.74%,85.80%,86.53% +Operating0Margin,22.33%,22.04%,22.79%,21.10%,21.44%,23.62%,19.48%,17.10%,21.02%,20.00%,19.56%,18.29%,11.81%,17.14%,13.96%,13.55%,17.74%,17.64%,16.00%,14.75%,14.88%,13.12%,9.26%,3.37%,5.47%,2.22%,-4.04%,-9.88%,-32.85%,-19.41%,-21.44%,-24.62%,-34.90%,-24.49%,-11.42%,-29.24%,-1.50%,-2.47%,0.71%,3.33%,2.11% +Profit0Margin,18.49%,17.52%,18.74%,17.78%,19.20%,17.04%,16.51%,12.69%,22.23%,15.47%,15.04%,12.48%,7.35%,12.17%,10.85%,15.77%,87.71%,13.88%,10.76%,7.51%,14.66%,7.92%,5.05%,-3.29%,8.78%,-3.59%,-6.44%,-14.72%,-31.33%,-23.25%,-28.70%,-26.68%,-36.22%,-29.17%,-17.83%,-32.76%,-5.74%,-7.30%,-44.07%,2.95%,1.73% +Free0Cash0Flow0Margin,41.37%,12.68%,13.49%,34.37%,29.07%,0.92%,9.52%,56.27%,68.51%,35.94%,19.89%,36.07%,59.95%,22.65%,16.89%,31.85%,61.49%,35.72%,6.92%,34.30%,76.08%,31.65%,25.67%,28.08%,39.86%,4.01%,3.81%,-6.00%,12.26%,-12.42%,-18.00%,7.54%,0.98%,-3.02%,-6.96%,27.76%,21.49%,11.40%,9.83%,11.45%,36.44% +Effective0Tax0Rate,18.55%,21.65%,19.89%,18.45%,16.32%,24.69%,13.95%,27.15%,-5.78%,18.18%,19.83%,25.13%,16.82%,27.13%,17.27%,-19.08%,-431.56%,15.31%,23.88%,26.52%,-6.89%,30.81%,39.55%,381.40%,-96.06%,306.09%,,,,,,,,,,,,,29944.44%,12.39%, +EBITDA,418,399,398,349,374,356,291,254,271,293,270,233,124,235,187,167,216,200,176,161,165,142,106,58,66,38,-1,-31,-155,-75,-98,-91,-132,-86,-30,-112,26,21,41,60,50 +EBITDA0Margin,25.50%,25.41%,26.45%,24.63%,25.46%,25.18%,21.64%,20.02%,20.56%,22.89%,21.83%,19.92%,10.24%,20.87%,17.64%,16.89%,20.80%,21.02%,19.29%,18.13%,18.31%,16.87%,13.29%,7.82%,8.91%,5.78%,-0.20%,-5.57%,-27.99%,-14.61%,-19.53%,-18.78%,-27.65%,-17.53%,-5.43%,-21.94%,4.07%,3.48%,6.65%,9.22%,7.52% +Depreciation0&0Amortization,46,48,46,40,37,36,33,33,37,37,38,38,34,42,39,33,32,32,30,30,31,32,32,33,25,24,22,24,27,25,28,28,35,34,33,37,36,36,36,38,36 +EBIT,372,351,352,309,337,320,258,221,234,256,232,195,90,193,148,134,184,168,146,131,134,111,74,25,40,15,-23,-55,-182,-100,-126,-120,-167,-120,-63,-150,-10,-15,4,22,14 +EBIT0Margin,22.70%,22.36%,23.39%,21.81%,22.94%,22.63%,19.18%,17.42%,17.75%,20.00%,18.76%,16.67%,7.43%,17.14%,13.96%,13.55%,17.74%,17.64%,16.00%,14.75%,14.88%,13.12%,9.26%,3.37%,5.47%,2.22%,-3.83%,-9.88%,-32.85%,-19.41%,-25.19%,-24.62%,-34.90%,-24.49%,-11.42%,-29.24%,-1.50%,-2.47%,0.71%,3.37%,2.11% +Cash0&0Equivalents,1599,1437,1513,1681,1892,1526,1714,1909,1947,1665,1440,1518,1528,1749,924,923,1772,1537,1440,1390,1775,956,924,883,886,876,895,1093,1078,1025,1174,1340,1213,1437,1467,1223,1353,1338,1473,1183,1411 +Short-TermInvestments,287,276,365,308,354,428,359,222,125,139,85,67,236,43,1,0,4,79,80,77,69,68,67,89,68,203,274,200,245,429,534,471,687,532,598,1044,898,947,917,648,616 +Cash0&0Cash0Equivalents,1886,1713,1878,1989,2246,1954,2073,2131,2072,1804,1525,1585,1764,1792,925,923,1776,1616,1520,1467,1844,1025,991,972,954,1078,1170,1293,1323,1454,1708,1811,1900,1969,2065,2267,2251,2284,2390,1831,2026 +Cash0Growth,-16.03%,-12.33%,-9.41%,-6.66%,8.40%,8.32%,35.93%,34.45%,17.46%,0.66%,64.88%,71.69%,-0.69%,10.93%,-39.13%,-37.07%,-3.66%,57.69%,53.28%,50.90%,93.34%,-4.98%,-15.26%,-24.81%,-27.93%,-25.84%,-31.50%,-28.62%,-30.35%,-26.16%,-17.30%,-20.11%,-15.59%,-13.81%,-13.60%,23.84%,11.08%,20.14%,25.36%,-13.63%,-10.62% +Receivables,1008,702,402,353,876,579,402,331,961,642,434,384,716,580,358,326,643,540,490,357,652,520,347,268,474,309,234,207,438,308,266,232,452,260,307,256,654,362,394,316,459 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other0Current0Assets,588,484,478,468,457,406,346,371,308,342,370,389,284,282,263,256,206,184,194,201,163,162,177,182,192,203,195,198,117,110,110,97,108,103,115,105,89,101,116,194,186 +Total0Current0Assets,3482,2899,2758,2810,3579,2939,2821,2833,3341,2788,2329,2358,2764,2655,1546,1505,2626,2340,2204,2024,2659,1707,1516,1422,1620,1590,1599,1698,1878,1872,2083,2140,2461,2332,2487,2629,2993,2748,2900,2341,2671 +"Property,0Plant0&0Equipment",286,300,321,331,345,365,384,407,389,420,446,465,467,555,583,599,610,618,594,589,601,433,450,463,150,145,147,158,145,148,153,150,159,168,173,175,169,155,158,157,159 +Long-Term0Investments,267,264,231,238,234,219,219,185,102,37,46,39,45,20,0,0,0,0,0,0,0,0,0,0,0,115,128,172,191,264,236,264,306,455,506,539,532,540,563,440,273 +Goodwill0and0Intangibles,4816,4850,4862,4705,4059,4015,4047,4050,4032,4000,4063,4121,4098,4077,4074,3658,2906,2550,2520,2497,2516,2523,2519,2543,2556,1665,1682,1628,1647,1619,1623,1612,1607,1611,1664,1651,1606,1591,1547,1561,1543 +Other0Long-Term0Assets,1982,1820,1788,1746,1695,1688,1636,1594,1574,1390,1343,1278,1233,1224,1219,1536,1139,437,429,434,404,374,388,381,403,260,277,256,253,249,259,265,266,263,218,212,215,186,174,277,264 +Total0Long-Term0Assets,7351,7234,7202,7020,6333,6287,6286,6236,6097,5847,5898,5903,5843,5876,5875,5793,4654,3605,3543,3520,3520,3330,3357,3386,3109,2184,2234,2213,2236,2280,2271,2292,2338,2497,2561,2577,2522,2473,2442,2435,2238 +Total0Assets,10833,10133,9960,9830,9912,9226,9107,9069,9438,8635,8227,8261,8607,8531,7421,7298,7280,5945,5747,5544,6179,5037,4873,4809,4729,3774,3833,3911,4114,4152,4354,4431,4798,4829,5047,5206,5515,5220,5342,4776,4910 +Accounts0Payable,242,217,174,163,100,127,124,127,102,134,109,135,121,134,108,124,123,121,99,85,84,106,93,98,102,89,82,104,95,93,93,93,94,103,110,107,120,105,91,93,101 +Deferred0Revenue,4128,3658,3692,3962,4264,4023,4233,4483,4580,3783,3703,3749,3790,3343,3300,3345,3360,2933,2879,3005,3007,2420,2250,2154,2091,1792,1800,1806,1955,1764,1776,1802,1788,1533,1520,1524,1519,1212,1236,1154,1157 +Current0Debt,358,360,367,66,67,71,72,74,85,432,430,427,437,90,88,76,71,64,54,46,498,513,508,59,0,0,0,0,0,0,0,399,399,0,0,0,0,0,0,0,0 +Total0Current0Liabilities,5151,4468,4337,4097,4351,3912,3875,3926,4000,3811,3642,3801,4009,3282,3087,3130,3255,2812,2620,2578,3219,2840,2707,2221,2301,1986,1915,1853,2123,1750,1702,2050,2185,1598,1560,1475,1591,1311,1314,1270,1400 +Other0Current0Liabilities,423,233,104,-94,-80,-309,-554,-758,-767,-538,-600,-510,-339,-285,-409,-415,-299,-307,-412,-558,-369,-199,-143,-90,108,105,33,-57,73,-107,-167,-244,-95,-38,-71,-156,-48,-6,-13,24,143 +Long-Term0Debt,2201,2218,2236,2548,2559,2577,2593,2610,2581,2603,2615,2626,2624,2960,1997,2015,2033,2035,2029,2038,2047,1530,1648,2229,2088,1588,1587,1587,1586,1585,1585,1092,1092,1490,1489,1488,1488,1487,1486,747,743 +Total0Long-Term0Liabilities,3061,3049,3149,3572,3706,3832,4026,4246,4293,3918,3845,3779,3749,3970,3005,3040,3060,3064,3060,3105,3099,2368,2360,2833,2639,2127,2160,2187,2246,2295,2337,1874,1879,2171,2156,2295,2305,2176,2126,1281,1290 +Other0Long-Term0Liabilities,860,831,913,1024,1147,1255,1433,1636,1712,1315,1230,1153,1125,1010,1008,1025,1026,1029,1031,1067,1052,838,712,604,551,539,572,601,660,709,752,781,787,681,667,807,817,689,640,534,547 +Total0Liabilities,8212,7517,7486,7669,8057,7744,7901,8172,8293,7729,7487,7580,7758,7251,6093,6170,6314,5875,5680,5683,6318,5208,5067,5054,4940,4113,4075,4040,4370,4045,4039,3923,4065,3769,3716,3770,3896,3487,3440,2552,2691 +Total0Debt,2559,2578,2603,2614,2626,2648,2665,2684,2666,3035,3045,3053,3061,3050,2085,2091,2105,2099,2083,2084,2545,2044,2156,2288,2088,1588,1587,1587,1586,1585,1585,1492,1491,1490,1489,1488,1488,1487,1486,747,743 +Debt0Growth,-2.55%,-2.64%,-2.33%,-2.61%,-1.50%,-12.75%,-12.48%,-12.09%,-12.90%,-0.48%,46.04%,45.99%,45.44%,45.29%,0.09%,0.37%,-17.29%,2.71%,-3.38%,-8.94%,21.89%,28.70%,35.84%,44.21%,31.63%,0.15%,0.15%,6.38%,6.39%,6.41%,6.43%,0.21%,0.20%,0.20%,0.20%,99.14%,100.20%,99.05%,99.01%,0.11%,-0.44% +Retained0Earnings,-1333,-1224,-1286,-1470,-1713,-1939,-2127,-2271,-1995,-2100,-2180,-2143,-1950,-1439,-1340,-1409,-1488,-2281,-2271,-2361,-2296,-2240,-2224,-2227,-2147,-2190,-2103,-1996,-2085,-1668,-1466,-1225,-964,-635,-396,-308,-81,10,164,464,499 +Comprehensive0Income,-285,-260,-249,-263,-234,-257,-198,-200,-185,-207,-169,-148,-124,-102,-113,-102,-126,-156,-155,-179,-160,-156,-171,-142,-135,-158,-151,-134,-124,-156,-153,-166,-179,-188,-130,-122,-121,-87,-70,-56,-53 +Shareholders0Equity,2621,2616,2474,2161,1855,1482,1206,897,1145,906,740,681,849,1280,1328,1128,966,69,67,-139,-139,-172,-194,-245,-211,-338,-242,-129,-256,107,316,508,734,1061,1332,1436,1620,1733,1902,2224,2219 +Net0Cash0/0Debt,-673,-865,-725,-625,-380,-694,-592,-553,-594,-1231,-1520,-1468,-1297,-1257,-1160,-1168,-328,-483,-564,-617,-701,-1019,-1165,-1316,-1134,-510,-417,-294,-263,-132,123,320,409,479,576,779,763,797,904,1084,1283 +Net0Cash0/0Debt0Growth,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,-78.67%,-58.94%,-46.38%,-39.93%,-36.30%,-28.11%,-40.53%,-30.93%,-22.07%,-21.09%,-15.61% +Net0Cash0Per0Share,-3.10,-3.99,-3.34,-2.88,-1.76,-3.21,-2.75,-2.56,-2.72,-5.67,-6.97,-6.70,-5.84,-5.66,-5.23,-5.26,-1.48,-2.17,-2.54,-2.79,-3.13,-4.59,-5.24,-5.99,-5.17,-2.33,-1.91,-1.34,-1.20,-0.60,0.56,1.45,1.85,2.15,2.58,3.47,3.40,3.54,3.98,4.68,5.49 +Working0Capital,-1669,-1569,-1579,-1287,-772,-973,-1054,-1093,-659,-1023,-1313,-1443,-1245,-627,-1541,-1625,-629,-472,-416,-554,-560,-1133,-1192,-798,-681,-396,-316,-155,-245,122,382,90,275,735,927,1155,1402,1436,1586,1071,1271 +Book0Value0Per0Share,12.19,12.17,11.45,10.05,8.67,6.93,5.64,4.17,5.38,4.19,3.41,3.14,3.86,5.82,6.04,5.13,4.43,0.32,0.31,-0.64,-0.63,-0.78,-0.89,-1.12,-0.96,-1.55,-1.10,-0.59,-1.17,0.49,1.44,2.31,3.32,4.77,5.97,6.40,7.21,7.69,8.38,9.79,9.77 +Net0Income,303,275,282,252,282,241,222,161,293,198,186,146,89,137,115,156,911,132,98,67,132,67,40,-24,65,-24,-39,-82,-174,-120,-144,-130,-173,-143,-98,-168,-37,-44,-269,19,12 +Depreciation0&0Amortization,46,48,46,40,37,36,33,33,37,37,38,38,34,42,39,33,32,32,30,30,31,32,32,33,25,24,22,24,27,25,28,28,35,34,33,37,36,36,36,38,36 +Share-Based0Compensation,186,181,167,149,159,182,197,165,164,171,170,152,145,144,150,116,107,97,96,98,105,94,88,75,74,64,57,54,62,65,68,67,59,57,54,52,56,50,41,50,49 +Other0Operating0Activities,157,-295,-283,53,-41,-441,-317,364,417,63,-137,98,454,-52,-102,31,-392,99,-133,133,431,84,59,138,147,-25,4,-13,164,-21,-25,80,95,60,-7,243,115,38,269,-21,161 +Operating0Cash0Flow,692,209,212,494,437,18,135,723,911,469,257,434,722,271,202,336,657,361,91,327,698,276,219,221,312,39,43,-17,79,-51,-73,45,16,8,-18,164,170,80,77,87,258 +Operating0Cash0Flow0Growth,58.35%,1061.11%,57.04%,-31.67%,-52.03%,-96.16%,-47.47%,66.59%,26.18%,73.06%,27.23%,29.17%,9.83%,-24.95%,121.49%,2.66%,-5.84%,30.64%,-58.41%,47.97%,124.14%,605.10%,406.47%,,292.81%,,,,408.33%,,,-72.51%,-90.82%,-90.42%,,90.06%,-34.07%,-40.88%,-19.75%,-60.45%,40.44% +Capital0Expenditures,-14,-10,-9,-7,-10,-5,-7,-9,-8,-9,-11,-12,4,-16,-23,-21,-19,-21,-28,-24,-14,-10,-15,-15,-18,-13,-20,-17,-11,-13,-18,-9,-11,-23,-20,-22,-31,-12,-17,-13,-16 +Acquisitions,-24,0,-164,-637,-26,-18,0,-26,0,0,0,-96,-65,-30,-123,-1032,-201,-45,0,0,0,0,0,0,-1006,0,-34,0,0,0,0,0,0,0,-26,-60,-44,-67,-3,-35,-26 +Change0in0Investments,-12,59,-43,42,69,-67,-169,-179,-50,-45,-25,173,-221,-56,0,4,0,2,5,-11,0,0,23,-15,272,84,-28,65,260,78,-32,263,-4,116,482,-147,50,-8,-391,-195,-81 +Other0Investing0Activities,-17,-21,-10,-36,-11,-16,-12,-16,-1,-7,-18,-34,-14,-11,,9,-8,-1,-11,-44,-1,-1,-11,1,2,8,-5,-1,-1,-7,-8,4,1,-8,-6,-1,-29,-2,-3,-11,-5 +Investing0Cash0Flow,-67,28,-226,-638,22,-106,-188,-230,-59,-61,-54,31,-296,-113,-146,-1040,-227,-65,-34,-78,-15,-10,-3,-29,-750,80,-88,48,248,58,-58,259,-14,85,431,-230,-53,-90,-414,-253,-128 +Dividends0Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share0Issuance0/0Repurchase,-409,-273,-111,62,-65,-55,-104,-441,-207,-129,-251,-390,-595,-236,-47,-87,-152,-136,-5,-145,-179,-85,-43,-42,-31,-67,-131,27,-260,-85,-114,-146,-207,-80,-167,-49,-89,-113,-108,-38,-19 +Debt0Issued0/0Paid,0,0,0,0,0,0,0,0,-350,0,0,0,0,997,0,0,0,0,0,-450,349,-100,-125,-125,500,0,0,0,0,0,97,0,0,0,0,0,0,0,748,0,0 +Other0Financing0Activities,-48,-36,-49,-123,-34,-33,-38,-82,-33,-35,-22,-70,-47,-92,-7,-55,-52,-65,-7,-35,-37,-49,-5,-26,-25,-68,-14,-39,-23,-71,-23,-33,-17,-39,-2,-18,-9,-14,-12,-23,-42 +Financing0Cash0Flow,-457,-309,-160,-61,-99,-88,-142,-523,-590,-164,-273,-460,-642,669,-54,-142,-203,-201,-12,-630,133,-234,-174,-192,444,-135,-146,-12,-282,-156,-39,-179,-224,-119,-169,-67,-98,-126,629,-61,-61 +Net0Cash0Flow,162,-76,-168,-211,366,-188,-195,-38,282,225,-78,-10,-221,825,1,-849,235,97,50,-385,819,32,41,-3,10,-20,-198,15,53,-149,-166,127,-223,-31,244,-130,16,-136,290,-228,66 +Free0Cash0Flow,678,199,203,487,427,13,128,714,903,460,246,422,726,255,179,315,639,340,63,304,684,267,205,207,294,27,23,-34,68,-64,-90,37,5,-15,-38,142,139,68,60,74,242 +Free0Cash0Flow0Growth,58.78%,1430.77%,58.59%,-31.79%,-52.71%,-97.17%,-47.97%,69.19%,24.38%,80.39%,37.43%,33.97%,13.65%,-25.04%,183.23%,3.69%,-6.64%,27.56%,-69.10%,47.12%,132.80%,906.42%,777.68%,,332.84%,,,,1344.68%,,,-74.24%,-96.63%,,,92.03%,-42.49%,-36.43%,-24.27%,-63.76%,38.96% +Free0Cash0Flow0Margin,41.37%,12.68%,13.49%,34.37%,29.07%,0.92%,9.52%,56.27%,68.51%,35.94%,19.89%,36.07%,59.95%,22.65%,16.89%,31.85%,61.49%,35.72%,6.92%,34.30%,76.08%,31.65%,25.67%,28.08%,39.86%,4.01%,3.81%,-6.00%,12.26%,-12.42%,-18.00%,7.54%,0.98%,-3.02%,-6.96%,27.76%,21.49%,11.40%,9.83%,11.45%,36.44% +Free0Cash0Flow0Per0Share,3.15,0.93,0.94,2.27,2.00,0.06,0.60,3.32,4.24,2.13,1.13,1.95,3.30,1.16,0.81,1.43,2.93,1.55,0.29,1.39,3.11,1.21,0.93,0.94,1.34,0.12,0.11,-0.15,0.31,-0.29,-0.41,0.17,0.02,-0.07,-0.17,0.63,0.62,0.30,0.26,0.33,1.07 +Market0Capitalization,66938,61017,53464,45532,54294,42246,45308,41838,46425,46259,47000,41132,54947,69827,70653,64101,61004,51649,51825,41079,43313,32358,34298,39123,32238,28256,28147,27487,25467,27390,24417,19892,18103,16038,13356,13429,10550,12484,11515,12912,12287 +Market0Cap0Growth,23.29%,44.43%,18.00%,8.83%,16.95%,-8.67%,-3.60%,1.72%,-15.51%,-33.75%,-33.48%,-35.83%,-9.93%,35.20%,36.33%,56.04%,40.84%,59.62%,51.10%,5.00%,34.36%,14.52%,21.85%,42.33%,26.59%,3.16%,15.28%,38.18%,40.68%,70.78%,82.82%,48.12%,71.60%,28.47%,15.99%,4.01%,-14.14%,-4.52%,-5.28%,18.36%,6.27% +Enterprise0Value,67611,61882,54189,46157,54674,42940,45900,42391,47019,47490,48520,42600,56244,71084,71813,65269,61332,52132,52388,41696,44014,33377,35463,40439,33372,28766,28564,27781,25730,27522,24294,19572,17694,15559,12780,12650,9786,11687,10611,11829,11004 +PE0Ratio,60.20,55.93,50.58,45.67,59.93,46.07,51.84,49.93,56.41,74.73,84.23,84.46,110.56,52.94,53.76,49.40,50.50,120.48,142.69,134.60,201.93,219.53,601.72,-1731.12,-398.99,-88.58,-67.81,-52.89,-44.92,-48.32,-41.40,-36.57,-31.10,-35.97,-38.50,-25.96,-31.92,-44.30,-50.66,177.85,150.21 +PS0Ratio,10.92,10.24,9.21,8.07,9.88,7.90,8.69,8.20,9.28,9.44,9.91,9.01,12.53,16.57,17.49,16.46,16.10,14.15,14.64,12.00,13.23,10.40,11.70,14.25,12.55,11.84,12.56,12.90,12.38,13.82,12.48,9.92,8.91,7.29,5.78,5.67,4.21,4.95,4.54,5.03,4.89 +PB0Ratio,25.54,23.33,21.61,21.07,29.27,28.51,37.57,46.64,40.55,51.06,63.51,60.40,64.72,54.56,53.21,56.81,63.18,745.30,770.06,-295.32,-311.38,-188.68,-176.52,-159.49,-152.86,-83.52,-116.50,-213.74,-99.48,255.27,77.39,39.15,24.68,15.12,10.03,9.35,6.51,7.20,6.05,5.81,5.54 +P/FCF0Ratio,42.72,46.37,47.31,43.16,42.35,24.03,20.55,18.01,22.86,24.95,28.50,26.00,37.25,50.31,47.97,47.23,45.32,37.12,39.32,28.15,31.80,33.30,46.89,71.11,103.96,335.98,-4397.97,-229.06,-511.39,-242.39,-382.71,-1685.75,193.20,70.25,42.88,32.78,30.88,28.09,23.81,25.68,19.41 +P/OCF0Ratio,41.65,45.13,46.05,42.00,41.35,23.64,20.24,17.73,22.42,24.58,27.91,25.25,35.89,47.62,45.39,44.34,42.45,34.95,37.20,27.00,30.61,31.46,43.35,63.59,85.49,195.00,515.51,-449.14,28296.94,-436.15,-6104.30,393.90,106.67,49.50,33.67,27.30,25.48,24.88,20.66,22.40,17.34 +Debt/Equity,0.98,0.99,1.05,1.21,1.42,1.79,2.21,2.99,2.33,3.35,4.11,4.48,3.61,2.38,1.57,1.85,2.18,30.29,30.95,-14.98,-18.29,-11.92,-11.10,-9.33,-9.90,-4.69,-6.57,-12.34,-6.20,14.78,5.02,2.94,2.03,1.40,1.12,1.04,0.92,0.86,0.78,0.34,0.33 +Quick0Ratio,0.56,0.54,0.53,0.57,0.72,0.65,0.64,0.63,0.76,0.64,0.54,0.52,0.62,0.72,0.42,0.40,0.74,0.77,0.77,0.71,0.78,0.54,0.49,0.56,0.62,0.70,0.73,0.81,0.83,1.01,1.16,1.00,1.08,1.40,1.52,1.71,1.83,2.02,2.12,1.69,1.78 +Current0Ratio,0.68,0.65,0.64,0.69,0.82,0.75,0.73,0.72,0.84,0.73,0.64,0.62,0.69,0.81,0.50,0.48,0.81,0.83,0.84,0.79,0.83,0.60,0.56,0.64,0.70,0.80,0.84,0.92,0.88,1.07,1.22,1.04,1.13,1.46,1.59,1.78,1.88,2.10,2.21,1.84,1.91 +Return0on0Invested0Capital0(ROIC),21.00%,20.28%,20.36%,20.62%,20.05%,22.47%,22.89%,23.86%,22.48%,17.32%,16.22%,14.52%,13.85%,32.39%,41.14%,43.26%,43.29%,22.71%,19.84%,18.52%,8.08%,6.96%,1.20%,-2.24%,-1.67%,-23.38%,-26.90%,-30.51%,-38.28%,-29.20%,-27.06%,-23.48%,-22.46%,-13.42%,-8.41%,-49.84%,-41.48%,-39.29%,-36.51%,2.78%,3.29% +Dividend0Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout0Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback0Yield,-0.46%,-0.46%,-0.93%,-0.46%,0.92%,0.46%,1.38%,1.37%,1.80%,2.25%,1.80%,1.35%,-0.14%,0.13%,0.09%,-0.32%,0.89%,-0.18%,0.09%,-0.77%,-1.91%,-1.37%,-1.55%,-0.46%,-0.27%,0.32%,0.23%,0.59%,0.91%,1.21%,1.66%,2.01%,1.60%,1.33%,1.67%,3.15%,4.02%,2.68%,2.32%,-0.04%,-0.56% +Total0Return,-0.46%,-0.46%,-0.93%,-0.46%,0.92%,0.46%,1.38%,1.37%,1.80%,2.25%,1.80%,1.35%,-0.14%,0.13%,0.09%,-0.32%,0.89%,-0.18%,0.09%,-0.77%,-1.91%,-1.37%,-1.55%,-0.46%,-0.27%,0.32%,0.23%,0.59%,0.91%,1.21%,1.66%,2.01%,1.60%,1.33%,1.67%,3.15%,4.02%,2.68%,2.32%,-0.04%,-0.56% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/akam.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/akam.csv new file mode 100644 index 0000000000000000000000000000000000000000..94ad1fc20df19310893f34a163fbe0091ba6ecd4 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/akam.csv @@ -0,0 +1,107 @@ +Date,2024-12-31,2024-09-30,2024-06-30,2024-03-31,2023-12-31,2023-09-30,2023-06-30,2023-03-31,2022-12-31,2022-09-30,2022-06-30,2022-03-31,2021-12-31,2021-09-30,2021-06-30,2021-03-31,2020-12-31,2020-09-30,2020-06-30,2020-03-31,2019-12-31,2019-09-30,2019-06-30,2019-03-31,2018-12-31,2018-09-30,2018-06-30,2018-03-31,2017-12-31,2017-09-30,2017-06-30,2017-03-31,2016-12-31,2016-09-30,2016-06-30,2016-03-31,2015-12-31,2015-09-30,2015-06-30,2015-03-31 +Revenue,1020,1005,980,987,995,965,936,916,928,882,903,904,905,860,853,843,846,793,795,764,772,710,705,707,713,670,663,669,658,624,606,600,624,584,572,568,579,551,541,527 +Revenue Growth,2.51%,4.06%,4.69%,7.78%,7.25%,9.48%,3.59%,1.33%,2.48%,2.51%,5.92%,7.23%,6.98%,8.51%,7.31%,10.26%,9.61%,11.68%,12.71%,8.18%,8.24%,6.02%,6.39%,5.65%,8.34%,7.24%,9.40%,11.40%,5.51%,6.91%,5.89%,5.74%,7.75%,6.00%,5.81%,7.82%,7.99%,10.64%,13.59%,16.10% +Cost of Revenue,414,409,403,395,393,383,373,361,358,346,347,333,325,317,320,307,304,283,277,269,258,247,242,241,244,239,235,235,230,225,215,206,204,204,206,195,193,183,180,169 +Gross Profit,606,596,577,592,602,582,562,554,570,535,557,571,580,543,533,536,542,509,518,496,514,463,463,466,469,430,427,434,429,399,391,395,420,380,366,373,386,368,361,357 +"Selling, General & Admin",300,299,293,287,291,280,288,275,279,263,268,276,273,243,246,253,303,251,253,251,290,245,255,249,267,245,302,277,277,242,241,230,237,216,211,204,219,207,211,193 +Research & Development,120,120,113,117,109,106,99,92,105,94,92,100,93,83,77,82,67,67,64,71,69,65,61,66,60,61,60,65,60,57,53,52,47,42,38,41,38,38,37,36 +Operating Expenses,458,525,429,425,417,406,413,428,402,375,382,398,384,338,333,354,408,328,327,343,379,320,327,331,349,314,370,365,396,308,306,289,290,268,256,259,263,252,255,236 +Other Operating Expenses,37,106,22,22,17,21,25,61,18,18,22,22,18,13,10,19,38,10,10,21,20,9,10,16,21,8,9,23,59,8,11,8,7,10,7,14,7,7,7,7 +Operating Income,148,71,148,167,185,176,150,127,167,160,175,173,196,205,199,182,135,181,190,152,135,143,136,135,120,117,57,69,32,91,86,105,130,112,110,114,123,116,106,122 +Interest Expense / Income,7,7,7,7,7,5,3,3,3,3,3,3,18,18,18,18,17,17,17,17,17,12,8,12,15,15,9,5,5,5,5,5,5,5,5,5,5,5,5,5 +Other Expense / Income,-17,-10,-26,-28,-18,-10,-3,-3,-4,-1,2,17,-2,-5,7,-3,0,-4,-7,-2,-11,-6,-6,-9,-7,-9,-4,-4,-5,-5,-5,-4,-7,-5,-4,-3,-2,-3,-1,-3 +Pretax Income,158,74,167,188,196,181,150,127,168,158,171,153,180,193,175,168,118,167,181,137,130,137,133,132,113,111,52,68,32,92,86,105,133,112,109,113,120,114,103,120 +Income Tax,18,16,35,13,35,20,21,30,40,34,33,20,19,14,18,12,4,9,19,14,11,-1,19,24,19,3,8,14,5,28,29,30,36,36,36,38,32,26,35,42 +Net Income,140,58,132,175,161,161,129,97,129,124,138,133,161,179,156,156,113,159,162,123,119,138,114,107,94,108,43,54,28,64,57,75,96,76,74,75,88,88,67,78 +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,140,58,132,175,161,161,129,97,129,124,138,133,161,179,156,156,113,159,162,123,119,138,114,107,94,108,43,54,28,64,57,75,96,76,74,75,88,88,67,78 +Net Income Growth,-13.19%,-63.93%,2.23%,80.65%,25.17%,29.79%,-6.55%,-27.19%,-19.79%,-30.87%,-11.92%,-14.34%,41.60%,12.79%,-3.35%,26.43%,-4.81%,15.04%,42.14%,14.95%,26.68%,28.17%,164.54%,99.45%,241.62%,68.33%,-24.12%,-27.98%,-71.40%,-15.91%,-22.93%,-0.37%,8.84%,-13.68%,9.58%,-3.72%,-8.95%,-3.42%,-7.80%,6.79% +Shares Outstanding (Basic),150,151,152,152,151,151,152,156,157,159,160,160,162,163,163,163,163,163,162,162,162,162,163,163,163,166,170,170,169,171,173,173,173,174,175,176,178,179,179,179 +Shares Outstanding (Diluted),153,153,154,157,157,155,153,156,157,159,162,164,165,166,166,166,166,167,165,164,164,165,165,165,165,168,172,172,171,172,173,175,175,176,176,178,180,180,181,181 +Shares Change,-2.51%,-1.12%,0.09%,0.85%,-0.27%,-2.57%,-5.11%,-4.59%,-4.54%,-4.36%,-2.74%,-1.24%,-0.56%,-0.12%,0.91%,1.22%,1.19%,1.19%,-0.15%,-0.67%,-0.38%,-1.99%,-4.23%,-4.20%,-3.62%,-2.10%,-0.65%,-1.81%,-2.60%,-2.34%,-1.69%,-1.33%,-2.48%,-2.63%,-2.39%,-1.82%,-0.65%,-0.33%,-0.06%,-0.67% +EPS (Basic),0.94,0.38,0.86,1.16,1.06,1.06,0.85,0.62,0.82,0.78,0.86,0.83,1.00,1.10,0.96,0.95,0.70,0.97,1.00,0.76,0.74,0.85,0.70,0.66,0.57,0.65,0.25,0.32,0.17,0.37,0.33,0.43,0.55,0.44,0.42,0.42,0.50,0.49,0.38,0.44 +EPS (Diluted),0.91,0.38,0.86,1.11,1.02,1.04,0.84,0.62,0.81,0.78,0.85,0.82,0.97,1.08,0.94,0.94,0.68,0.95,0.98,0.75,0.72,0.84,0.69,0.65,0.56,0.64,0.25,0.31,0.16,0.37,0.33,0.43,0.55,0.43,0.42,0.42,0.49,0.49,0.37,0.43 +EPS Growth,-10.78%,-63.46%,2.38%,79.03%,25.93%,33.33%,-1.18%,-24.39%,-16.50%,-27.78%,-9.57%,-12.77%,42.65%,13.68%,-4.08%,25.33%,-5.56%,13.10%,42.03%,15.39%,28.57%,31.25%,176.00%,109.68%,250.00%,72.97%,-24.24%,-27.91%,-70.91%,-13.95%,-21.43%,2.38%,12.25%,-12.25%,13.51%,-2.33%,-7.55%,-2.00%,-7.50%,7.50% +Free Cash Flow Per Share,1.20,1.37,1.76,1.18,1.69,1.07,1.25,0.07,1.47,1.71,1.40,0.57,1.71,1.68,1.37,0.52,0.76,1.06,1.10,0.05,0.92,0.89,1.13,0.11,1.04,1.35,0.77,0.46,0.54,0.68,0.74,0.30,0.63,0.99,0.95,0.62,0.95,0.28,0.94,-0.21 +Dividend Per Share,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00 +Dividend Growth,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00 +Gross Margin,59.37%,59.31%,58.87%,60.01%,60.46%,60.32%,60.11%,60.54%,61.42%,60.72%,61.63%,63.18%,64.06%,63.17%,62.48%,63.61%,64.10%,64.25%,65.17%,64.86%,66.62%,65.22%,65.65%,65.93%,65.81%,64.27%,64.47%,64.89%,65.08%,63.89%,64.56%,65.73%,67.38%,64.99%,63.94%,65.70%,66.64%,66.75%,66.73%,67.85% +Operating Margin,14.52%,7.03%,15.11%,16.89%,18.57%,18.24%,16.01%,13.83%,18.05%,18.19%,19.38%,19.18%,21.66%,23.86%,23.39%,21.64%,15.91%,22.85%,23.96%,19.93%,17.53%,20.18%,19.26%,19.04%,16.86%,17.40%,8.62%,10.25%,4.88%,14.61%,14.13%,17.55%,20.90%,19.14%,19.26%,20.10%,21.18%,21.00%,19.65%,23.08% +Profit Margin,13.72%,5.76%,13.44%,17.77%,16.20%,16.63%,13.77%,10.61%,13.88%,14.03%,15.26%,14.76%,17.73%,20.80%,18.35%,18.48%,13.40%,20.01%,20.37%,16.11%,15.43%,19.42%,16.16%,15.16%,13.18%,16.07%,6.50%,8.03%,4.18%,10.24%,9.37%,12.42%,15.42%,13.01%,12.87%,13.19%,15.27%,15.98%,12.43%,14.77% +Free Cash Flow Margin,17.74%,20.65%,27.30%,18.05%,25.66%,16.76%,20.31%,1.23%,24.87%,30.76%,24.72%,10.08%,30.62%,31.79%,26.22%,10.10%,14.61%,21.85%,22.46%,1.02%,19.23%,20.39%,26.18%,2.61%,23.67%,33.42%,19.77%,11.80%,13.76%,18.67%,21.07%,8.57%,17.35%,29.45%,29.05%,19.21%,29.05%,8.99%,31.07%,-7.09% +Effective Tax Rate,11.51%,21.54%,21.07%,6.82%,17.87%,11.24%,14.13%,23.47%,23.54%,21.79%,19.20%,12.95%,10.59%,7.09%,10.32%,7.10%,3.54%,5.26%,10.34%,10.40%,8.20%,-0.70%,14.46%,18.57%,16.86%,2.88%,16.47%,20.65%,14.59%,30.16%,33.85%,28.75%,27.50%,31.95%,32.66%,33.52%,26.61%,22.76%,34.45%,35.02% +EBITDA,333,246,332,351,351,334,292,265,320,312,324,299,340,350,330,317,263,304,313,271,262,260,248,252,244,233,167,177,136,193,180,196,221,201,199,198,205,193,181,195 +EBITDA Margin,32.63%,24.51%,33.91%,35.59%,35.25%,34.64%,31.24%,28.94%,34.45%,35.37%,35.88%,33.03%,37.51%,40.74%,38.73%,37.61%,31.03%,38.30%,39.44%,35.44%,33.96%,36.58%,35.13%,35.65%,34.20%,34.82%,25.21%,26.41%,20.73%,30.98%,29.65%,32.62%,35.48%,34.39%,34.80%,34.86%,35.47%,35.10%,33.51%,36.97% +Depreciation & Amortization,168,166,159,156,148,149,139,135,149,151,151,143,142,140,138,131,128,119,116,116,116,111,106,108,116,108,106,104,99,97,89,87,84,85,85,81,80,75,74,70 +EBIT,165,81,174,195,203,186,153,130,171,161,174,156,198,211,193,185,135,185,198,155,146,149,142,144,128,125,61,73,37,96,90,109,137,116,114,117,125,119,107,124 +EBIT Margin,16.16%,8.02%,17.73%,19.77%,20.41%,19.25%,16.37%,14.15%,18.44%,18.25%,19.21%,17.25%,21.86%,24.49%,22.58%,22.00%,15.94%,23.30%,24.89%,20.23%,18.96%,21.00%,20.09%,20.34%,17.90%,18.72%,9.17%,10.85%,5.63%,15.41%,14.93%,18.20%,22.02%,19.92%,19.92%,20.65%,21.60%,21.53%,19.83%,23.59% +Cash & Equivalents,518,570,448,468,489,460,299,299,542,458,427,378,537,1265,581,457,353,743,572,384,394,738,516,689,1036,705,977,364,313,368,353,522,324,382,327,313,289,256,257,333 +Short-TermInvestments,1079,1129,1189,1207,375,479,492,453,563,406,264,129,541,653,835,831,745,702,800,865,1143,832,527,430,856,1096,879,448,399,384,331,323,513,529,542,525,460,411,386,381 +Cash & Cash Equivalents,1597,1699,1637,1675,864,939,791,752,1105,864,691,507,1078,1917,1416,1288,1098,1444,1373,1249,1537,1570,1042,1119,1892,1802,1857,812,712,752,683,845,837,911,869,838,750,668,644,713 +Cash Growth,84.70%,80.91%,107.10%,122.72%,-21.79%,8.69%,14.46%,48.35%,2.52%,-54.93%,-51.24%,-60.65%,-1.81%,32.77%,3.20%,3.11%,-28.56%,-8.04%,31.67%,11.68%,-18.77%,-12.85%,-43.86%,37.84%,165.77%,139.58%,171.84%,-3.97%,-14.94%,-17.47%,-21.36%,0.86%,11.67%,36.44%,35.00%,17.47%,-1.15%,-6.06%,-14.97%,2.17% +Receivables,728,696,699,717,724,713,698,706,679,622,668,719,676,660,657,667,660,630,645,614,552,517,523,529,480,466,480,485,461,401,396,401,369,358,364,365,380,366,343,357 +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,254,239,234,234,216,215,229,240,185,209,207,239,166,185,180,207,171,169,176,152,143,167,179,170,163,162,147,164,173,143,159,153,104,118,132,128,123,177,165,172 +Total Current Assets,2578,2634,2570,2625,1805,1867,1718,1698,1970,1696,1566,1464,1920,2762,2253,2161,1930,2243,2193,2015,2232,2254,1745,1818,2535,2430,2484,1460,1346,1296,1238,1398,1310,1387,1366,1331,1253,1211,1151,1242 +"Property, Plant & Equipment",3002,2955,2900,2811,2735,2670,2631,2505,2354,2324,2339,2400,2350,2364,2368,2337,2272,2129,2018,1919,1911,1429,1379,1310,911,884,853,845,863,884,856,825,801,798,787,770,753,735,705,666 +Long-Term Investments,276,279,277,582,1431,1209,249,299,321,489,641,787,1088,835,1165,1166,1399,1110,1019,961,835,734,287,101,209,257,412,512,568,662,732,739,779,768,731,685,775,837,881,802 +Goodwill and Intangibles,3879,3741,3779,3359,3387,3308,3286,3214,3206,3208,3241,3258,2469,1884,1903,1910,1909,1783,1790,1800,1780,1750,1763,1772,1656,1666,1679,1692,1700,1535,1541,1371,1378,1290,1293,1302,1306,1294,1302,1195 +Other Long-Term Assets,635,581,561,558,543,528,462,468,454,391,425,395,311,270,231,244,254,249,205,254,250,190,170,181,151,127,177,178,173,133,122,116,105,111,93,96,94,108,92,83 +Total Long-Term Assets,7791,7556,7517,7310,8095,7715,6627,6486,6334,6412,6645,6839,6218,5354,5668,5657,5835,5271,5032,4933,4775,4104,3598,3364,2926,2934,3121,3227,3303,3213,3251,3052,3063,2967,2904,2853,2928,2974,2980,2745 +Total Assets,10369,10190,10088,9936,9900,9582,8346,8183,8303,8107,8211,8304,8139,8115,7921,7818,7764,7514,7225,6948,7007,6357,5343,5183,5462,5364,5605,4687,4649,4509,4489,4450,4373,4354,4270,4184,4182,4185,4131,3987 +Accounts Payable,130,107,125,135,147,144,194,202,145,119,132,123,110,98,93,119,119,115,154,114,139,108,127,102,99,96,84,81,80,88,92,90,76,74,68,64,62,61,85,68 +Deferred Revenue,176,163,168,163,131,151,166,165,127,132,137,170,112,89,100,107,82,93,98,103,76,103,116,117,74,99,106,103,77,69,78,68,57,65,71,69,58,60,61,59 +Current Debt,1408,1400,1390,233,223,205,237,205,196,188,262,259,176,165,158,157,155,136,138,142,139,87,96,102,687,681,675,669,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,2091,1983,1946,809,836,810,861,836,819,753,817,869,790,731,647,715,758,717,657,630,693,603,591,570,1211,1196,1136,1131,457,430,399,382,375,432,377,333,332,332,348,269 +Other Current Liabilities,377,313,263,278,336,310,263,264,350,314,286,318,393,380,296,332,403,373,267,271,339,304,252,249,351,320,271,278,300,273,230,224,242,292,237,200,212,211,202,142 +Long-Term Debt,3226,3250,3225,4340,4313,4297,3046,3022,2979,2966,2962,2986,2683,2681,2675,2657,2622,2572,2547,2529,2532,2120,1192,1177,874,865,855,0,663,657,651,646,640,635,629,623,618,619,614,610 +Total Long-Term Liabilities,3399,3413,3387,4493,4467,4447,3196,3176,3124,3121,3113,3134,2818,2802,2797,2781,2755,2690,2663,2645,2656,2253,1358,1330,1059,1012,1023,170,830,806,803,810,774,753,743,737,728,767,738,736 +Other Long-Term Liabilities,173,163,162,153,154,150,150,154,146,156,151,148,135,121,122,124,133,117,116,116,124,133,165,153,185,148,168,170,167,149,151,164,134,119,114,113,110,148,123,126 +Total Liabilities,5490,5396,5333,5302,5303,5258,4057,4012,3943,3874,3931,4003,3609,3533,3444,3497,3513,3407,3321,3276,3349,2856,1948,1900,2270,2208,2159,1301,1286,1236,1202,1191,1149,1185,1119,1070,1061,1099,1086,1005 +Total Debt,4635,4650,4616,4573,4536,4502,3283,3227,3175,3153,3224,3244,2859,2845,2833,2814,2777,2709,2685,2671,2671,2207,1288,1279,1561,1545,1530,669,663,657,651,646,640,635,629,623,618,619,614,610 +Debt Growth,2.17%,3.29%,40.59%,41.70%,42.88%,42.77%,1.83%,-0.53%,11.04%,10.82%,13.80%,15.29%,2.95%,5.05%,5.51%,5.35%,3.95%,22.72%,108.40%,108.93%,71.18%,42.84%,-15.79%,91.18%,135.42%,135.15%,134.88%,3.57%,3.57%,3.57%,3.57%,3.57%,3.57%,2.44%,2.36%,2.27%,2.18%,3.21%,3.21%,3.21% +Retained Earnings,2973,2833,2775,2643,2468,2307,2146,2017,1920,1744,1635,1516,1257,1096,917,761,605,492,333,171,48,-71,-209,-323,-431,-525,-632,-676,-691,-762,-822,-880,-961,-1052,-1128,-1202,-1277,-1365,-1453,-1521 +Comprehensive Income,-156,-100,-137,-117,-95,-137,-120,-121,-140,-187,-143,-89,-69,-54,-32,-47,-20,-46,-57,-79,-45,-56,-42,-47,-49,-48,-42,-18,-22,-25,-33,-46,-56,-33,-32,-29,-41,-34,-24,-24 +Shareholders Equity,4878,4794,4755,4634,4597,4324,4289,4171,4360,4233,4280,4301,4530,4582,4477,4321,4251,4108,3904,3672,3658,3502,3395,3283,3192,3156,3445,3386,3362,3273,3287,3259,3224,3169,3150,3114,3121,3086,3045,2982 +Net Cash / Debt,-3038,-2951,-2978,-2898,-3672,-3563,-2492,-2475,-2069,-2289,-2533,-2737,-1781,-928,-1417,-1526,-1679,-1265,-1312,-1422,-1134,-637,-246,-160,331,256,327,143,49,95,32,199,197,277,240,214,132,48,29,104 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,576.16%,170.26%,930.75%,-28.36%,-75.11%,-65.72%,-86.77%,-7.01%,49.74%,470.69%,726.14%,106.86%,-14.29%,-56.24%,-82.02%,-3.52% +Net Cash Per Share,-19.84,-19.26,-19.39,-18.41,-23.38,-22.99,-16.24,-15.85,-13.14,-14.39,-15.67,-16.73,-10.80,-5.58,-8.52,-9.21,-10.12,-7.59,-7.97,-8.69,-6.92,-3.87,-1.49,-0.97,2.01,1.53,1.90,0.83,0.29,0.55,0.18,1.14,1.12,1.58,1.36,1.21,0.73,0.27,0.16,0.57 +Working Capital,487,651,625,1816,969,1057,858,861,1151,943,749,595,1130,2030,1606,1446,1171,1526,1536,1384,1538,1651,1154,1249,1325,1234,1348,329,890,865,839,1017,935,955,989,998,921,879,803,972 +Book Value Per Share,32.47,31.66,31.23,30.56,30.45,28.57,28.21,26.80,27.75,26.67,26.75,26.80,28.01,28.15,27.45,26.50,26.11,25.24,24.04,22.67,22.62,21.56,20.78,20.11,19.59,19.02,20.24,19.91,19.85,19.14,19.04,18.82,18.60,18.17,17.95,17.65,17.55,17.28,17.04,16.70 +Net Income,140,58,132,175,161,161,129,97,129,124,138,133,161,179,156,156,113,159,162,123,119,138,114,107,94,108,43,54,28,64,57,75,96,76,74,75,88,88,67,78 +Depreciation & Amortization,168,166,159,156,148,149,139,135,149,151,151,143,142,140,138,131,128,119,116,116,116,111,106,108,116,108,106,104,99,97,89,87,84,85,85,81,80,75,74,70 +Share-Based Compensation,99,103,98,93,92,87,87,62,58,51,52,56,49,49,50,54,51,50,49,47,47,47,48,45,45,47,47,45,42,42,41,39,39,39,35,32,59,29,23,17 +Other Operating Activities,-63,66,42,-73,-12,-37,11,-61,6,44,1,-110,36,22,33,-92,0,74,-28,-64,0,2,50,-100,31,48,23,-10,28,33,37,-57,-35,53,51,4,20,-9,100,-65 +Operating Cash Flow,344,393,431,352,389,359,366,233,341,369,341,222,387,390,378,250,291,402,299,223,282,297,318,161,286,310,220,192,197,236,225,143,184,252,244,191,247,183,264,100 +Operating Cash Flow Growth,-11.67%,9.21%,17.65%,50.70%,13.97%,-2.67%,7.29%,4.97%,-11.74%,-5.25%,-9.71%,-10.95%,32.91%,-3.04%,26.60%,11.89%,3.17%,35.17%,-6.05%,38.79%,-1.40%,-4.22%,44.72%,-16.23%,44.93%,31.40%,-2.20%,34.63%,7.18%,-6.18%,-8.08%,-25.48%,-25.44%,37.92%,-7.44%,91.89%,26.36%,5.38%,31.86%,12.03% +Capital Expenditures,-163,-185,-164,-174,-134,-198,-176,-222,-111,-98,-118,-131,-110,-116,-155,-165,-167,-229,-120,-215,-134,-153,-133,-142,-117,-87,-89,-113,-107,-120,-97,-91,-76,-80,-78,-82,-79,-133,-96,-137 +Acquisitions,-128,0,-439,0,-85,-36,-86,-20,0,0,0,-872,-583,0,0,-16,-128,0,0,-36,-44,0,0,-121,0,0,0,0,-172,0,-197,0,-93,-3,0,0,-19,1,-107,-16 +Change in Investments,47,69,321,12,-99,-944,15,143,18,2,2,692,-148,511,-5,144,-332,6,30,141,-411,-752,-275,497,288,-60,-330,2,77,17,0,232,0,-26,-62,29,10,19,-87,210 +Other Investing Activities,0,0,-5,10,1,13,0,-20,-2,0,1,-5,-3,-1,0,0,10,-2,0,0,-1,0,-1,3,1,-2,0,-1,0,0,-1,0,4,-2,1,-2,1,-1,-2,0 +Investing Cash Flow,-244,-116,-287,-152,-316,-1164,-248,-120,-95,-96,-115,-317,-844,393,-160,-36,-618,-225,-90,-111,-590,-905,-409,236,172,-149,-418,-111,-202,-102,-295,140,-165,-110,-139,-55,-87,-114,-291,57 +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,-125,-146,-120,-105,-41,-95,-127,-327,-167,-146,-158,-81,-258,-81,-86,-37,-59,3,-17,-61,-29,24,-72,-15,-114,-422,-34,3,-41,-113,-97,-55,-62,-80,-82,-90,-93,-59,-51,-38 +Debt Issued / Paid,0,0,0,0,-237,1227,20,0,0,-75,0,75,0,0,0,0,0,0,0,0,0,1136,0,-690,0,0,1133,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-16,-16,-41,-111,221,-158,-10,-30,-11,-9,-8,-55,-11,-12,-12,-64,-13,-13,-13,-51,-14,-323,-11,-40,-12,-11,-274,-34,-10,-7,-9,-34,-7,-6,-6,-26,-32,-7,0,-18 +Financing Cash Flow,-141,-162,-160,-216,-57,975,-117,-357,-178,-229,-166,-61,-269,-93,-99,-101,-71,-11,-30,-112,-43,836,-84,-745,-126,-434,824,-31,-51,-120,-106,-89,-69,-86,-88,-117,-125,-65,-51,-56 +Net Cash Flow,-54,123,-21,-20,28,163,-2,-241,83,32,46,-157,-728,684,123,106,-391,171,187,-8,-345,223,-174,-347,330,-272,613,51,-55,16,-171,199,-58,55,14,23,33,-1,-75,94 +Free Cash Flow,181,207,267,178,255,162,190,11,231,271,223,91,277,273,224,85,124,173,178,8,148,145,185,18,169,224,131,79,91,117,128,51,108,172,166,109,168,50,168,-37 +Free Cash Flow Growth,-29.13%,28.19%,40.73%,1482.76%,10.66%,-40.36%,-14.89%,-87.65%,-16.77%,-0.80%,-0.13%,7.07%,124.19%,57.89%,25.28%,988.74%,-16.72%,19.66%,-3.32%,-57.58%,-12.05%,-35.32%,40.85%,-76.66%,86.36%,92.00%,2.68%,53.46%,-16.34%,-32.23%,-23.22%,-52.82%,-35.64%,247.12%,-1.06%,0,63.01%,-51.19%,29.53%,0 +Free Cash Flow Margin,17.74%,20.65%,27.30%,18.05%,25.66%,16.76%,20.31%,1.23%,24.87%,30.76%,24.72%,10.08%,30.62%,31.79%,26.22%,10.10%,14.61%,21.85%,22.46%,1.02%,19.23%,20.39%,26.18%,2.61%,23.67%,33.42%,19.77%,11.80%,13.76%,18.67%,21.07%,8.57%,17.35%,29.45%,29.05%,19.21%,29.05%,8.99%,31.07%,-7.09% +Free Cash Flow Per Share,1.20,1.37,1.76,1.18,1.69,1.07,1.25,0.07,1.47,1.71,1.40,0.57,1.71,1.68,1.37,0.52,0.76,1.06,1.10,0.05,0.92,0.89,1.13,0.11,1.04,1.35,0.77,0.46,0.54,0.68,0.74,0.30,0.63,0.99,0.95,0.62,0.95,0.28,0.94,-0.21 +Market Capitalization,14369,15297,13721,16480,17851,16164,13678,12236,13256,12767,14641,19144,19017,17030,19005,16632,17092,17985,17378,14811,13959,15076,13151,11704,9948,12399,12495,12069,11002,8352,8611,10339,11556,9259,9821,9822,9365,12334,12467,12706 +Market Cap Growth,-19.50%,-5.36%,0.31%,34.68%,34.67%,26.60%,-6.57%,-36.08%,-30.30%,-25.03%,-22.96%,15.10%,11.26%,-5.31%,9.36%,12.30%,22.44%,19.30%,32.15%,26.54%,40.32%,21.59%,5.25%,-3.02%,-9.58%,48.46%,45.11%,16.73%,-4.79%,-9.80%,-12.32%,5.27%,23.39%,-24.93%,-21.23%,-22.70%,-16.43%,15.77%,14.71%,22.26% +Enterprise Value,17407,18248,16699,19379,21522,19726,16171,14712,15325,15057,17174,21881,20797,17958,20421,18158,18771,19250,18690,16232,15094,15713,13397,11864,9616,12143,12168,11926,10953,8257,8579,10140,11359,8982,9581,9607,9233,12285,12438,12602 +PE Ratio,28.46,29.07,21.82,26.33,32.60,31.37,28.59,25.11,25.31,22.99,23.98,30.42,29.18,28.17,32.53,28.21,30.68,31.96,32.06,29.98,29.20,33.28,31.12,33.27,33.34,53.47,66.39,59.78,49.39,28.65,28.37,32.27,36.03,29.59,30.22,30.84,29.14,37.37,37.42,37.49 +PS Ratio,3.60,3.86,3.49,4.24,4.68,4.32,3.74,3.37,3.67,3.55,4.10,5.44,5.49,5.01,5.70,5.08,5.34,5.76,5.71,5.02,4.82,5.32,4.71,4.25,3.67,4.66,4.78,4.72,4.42,3.40,3.57,4.34,4.92,4.02,4.33,4.39,4.26,5.72,5.93,6.24 +PB Ratio,2.95,3.19,2.89,3.56,3.88,3.74,3.19,2.93,3.04,3.02,3.42,4.45,4.20,3.72,4.25,3.85,4.02,4.38,4.45,4.03,3.82,4.31,3.87,3.57,3.12,3.93,3.63,3.56,3.27,2.55,2.62,3.17,3.58,2.92,3.12,3.16,3.00,4.00,4.09,4.26 +P/FCF Ratio,17.23,16.84,15.90,20.99,28.87,27.22,19.45,16.61,16.24,14.80,16.92,22.12,22.13,24.13,31.39,29.68,35.38,35.41,36.24,30.50,28.13,29.18,22.08,21.59,16.51,23.65,29.96,29.17,28.49,20.68,18.75,20.77,20.80,15.04,19.92,19.85,26.87,43.52,37.17,42.77 +P/OCF Ratio,9.46,9.78,8.96,11.24,13.24,12.43,10.44,9.52,10.40,9.67,10.92,13.90,13.54,13.01,14.39,13.40,14.07,14.91,15.78,13.22,13.19,14.19,12.23,11.98,9.87,13.48,14.78,14.19,13.74,10.60,10.72,12.56,13.25,9.91,11.35,11.10,11.80,16.62,17.02,19.00 +Debt/Equity,0.95,0.97,0.97,0.99,0.99,1.04,0.77,0.77,0.73,0.74,0.75,0.75,0.63,0.62,0.63,0.65,0.65,0.66,0.69,0.73,0.73,0.63,0.38,0.39,0.49,0.49,0.44,0.20,0.20,0.20,0.20,0.20,0.20,0.20,0.20,0.20,0.20,0.20,0.20,0.20 +Quick Ratio,1.11,1.21,1.20,2.96,1.90,2.04,1.73,1.74,2.18,1.97,1.66,1.41,2.22,3.52,3.20,2.73,2.32,2.89,3.07,2.96,3.01,3.46,2.65,2.89,1.96,1.90,2.06,1.15,2.57,2.68,2.70,3.26,3.22,2.94,3.27,3.61,3.40,3.11,2.83,3.97 +Current Ratio,1.23,1.33,1.32,3.25,2.16,2.30,2.00,2.03,2.41,2.25,1.92,1.69,2.43,3.78,3.48,3.02,2.55,3.13,3.34,3.20,3.22,3.74,2.95,3.19,2.09,2.03,2.19,1.29,2.95,3.01,3.10,3.66,3.50,3.21,3.63,3.99,3.77,3.65,3.31,4.61 +Return on Invested Capital (ROIC),4.82%,5.08%,6.19%,6.43%,5.84%,5.78%,6.33%,6.65%,7.24%,8.03%,8.77%,9.22%,9.67%,9.00%,8.89%,8.99%,8.66%,8.85%,8.74%,8.22%,7.81%,8.23%,9.37%,8.12%,6.63%,5.16%,3.88%,4.99%,5.54%,7.38%,7.68%,8.19%,8.30%,8.31%,8.72%,8.69%,8.77%,9.09%,9.31%,9.64% +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,2.51%,1.12%,-0.09%,-0.85%,0.27%,2.57%,5.11%,4.58%,4.54%,4.36%,2.74%,1.24%,0.56%,0.12%,-0.91%,-1.22%,-1.19%,-1.19%,0.15%,0.67%,0.38%,1.99%,4.23%,4.20%,3.62%,2.10%,0.65%,1.81%,2.60%,2.34%,1.69%,1.33%,2.48%,2.63%,2.39%,1.82%,0.65%,0.33%,0.06%,0.67% +Total Return,2.51%,1.12%,-0.09%,-0.85%,0.27%,2.57%,5.11%,4.58%,4.54%,4.36%,2.74%,1.24%,0.56%,0.12%,-0.91%,-1.22%,-1.19%,-1.19%,0.15%,0.67%,0.38%,1.99%,4.23%,4.20%,3.62%,2.10%,0.65%,1.81%,2.60%,2.34%,1.69%,1.33%,2.48%,2.63%,2.39%,1.82%,0.65%,0.33%,0.06%,0.67% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/amat.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/amat.csv new file mode 100644 index 0000000000000000000000000000000000000000..ba9766b124cc9e443fd5fbcd70d1deb9df3db4c0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/amat.csv @@ -0,0 +1,107 @@ +Date,2025/1/26,2024/10/27,2024/7/28,2024/4/28,2024/1/28,2023/10/29,2023/7/30,2023/4/30,2023/1/29,2022/10/30,2022/7/31,2022/5/1,2022/1/30,2021/10/31,2021/8/1,2021/5/2,2021/1/31,2020/10/25,2020/7/26,2020/4/26,2020/1/26,2019/10/27,2019/7/28,2019/4/28,2019/1/27,2018/10/28,2018/7/29,2018/4/29,2018/1/28,2017/10/29,2017/7/30,2017/4/30,2017/1/29,2016/10/30,2016/7/31,2016/5/1,2016/1/31,2015/10/25,2015/7/26,2015/4/26,2015/1/25 +Revenue,7166,7045,6778,6646,6707,6723,6425,6630,6739,6749,6520,6245,6271,6123,6196,5582,5162,4688,4395,3957,4162,3754,3562,3539,3753,3759,4162,4579,4205,4130,3744,3546,3278,3297,2821,2450,2257,2368,2490,2442,2359 +Revenue Growth,6.84%,4.79%,5.49%,0.24%,-0.48%,-0.39%,-1.46%,6.17%,7.46%,10.22%,5.23%,11.88%,21.48%,30.61%,40.98%,41.07%,24.03%,24.88%,23.39%,11.81%,10.90%,-0.13%,-14.42%,-22.71%,-10.75%,-8.98%,11.17%,29.13%,28.28%,25.27%,32.72%,44.74%,45.24%,39.23%,13.29%,0.33%,-4.32%,4.59%,9.93%,3.78%,7.72% +Cost of Revenue,3670,3710,3573,3493,3503,3554,3449,3536,3594,3648,3514,3318,3312,3178,3229,2929,2813,2558,2440,2208,2304,2120,2005,2009,2088,2102,2298,2523,2265,2263,2044,1946,1833,1898,1629,1446,1341,1409,1472,1426,1400 +Gross Profit,3496,3335,3205,3153,3204,3169,2976,3094,3145,3101,3006,2927,2959,2945,2967,2653,2349,2130,1955,1749,1858,1634,1557,1530,1665,1657,1864,2056,1940,1867,1700,1600,1445,1399,1192,1004,916,959,1018,1016,959 +"Selling, General & Admin",462,431,427,456,483,409,407,408,404,381,377,347,333,310,314,297,308,287,275,267,264,255,240,246,241,247,266,255,236,228,223,223,221,228,210,193,188,173,247,249,228 +Research & Development,859,858,836,785,754,789,767,775,771,726,705,686,654,622,640,617,606,560,572,550,552,515,515,508,516,519,505,509,489,473,454,437,417,394,386,386,374,363,372,365,351 +Operating Expenses,1321,1289,1263,1241,1237,1198,1174,1183,1175,1107,1082,1033,983,931,954,1074,1066,847,847,817,816,770,755,754,757,766,771,764,725,701,677,660,638,622,596,579,562,625,622,614,579 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,-4,-1,0,160,152,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,89,3,0,0 +Operating Income,2175,2046,1942,1912,1967,1971,1802,1911,1970,1994,1924,1894,1976,2014,2013,1579,1283,1283,1108,932,1042,864,802,776,908,891,1093,1292,1215,1166,1023,940,807,777,596,425,354,334,396,402,380 +Interest Expense / Income,64,66,63,59,59,58,60,61,59,57,56,58,57,57,57,61,61,59,61,61,59,59,58,60,60,60,59,56,59,57,59,44,38,38,38,37,42,32,24,24,23 +Other Expense / Income,-8,85,-81,-141,-395,-259,-64,73,-50,-12,7,-28,-6,-49,-24,-27,-18,-19,7,-7,-22,-35,-38,-43,-40,-44,-43,-25,-27,-50,-14,-12,-2,-1,-6,-7,-2,-95,-3,-11,-80 +Pretax Income,2119,1895,1960,1994,2303,2172,1806,1777,1961,1949,1861,1864,1925,2006,1980,1545,1240,1243,1040,878,1005,840,782,759,888,875,1077,1261,1183,1159,978,908,771,740,564,395,314,397,375,389,437 +Income Tax,934,164,255,272,284,168,246,202,244,358,255,328,133,294,264,215,110,112,199,123,113,142,211,93,117,118,61,161,1018,92,53,84,68,130,59,75,28,61,46,25,89 +Net Income,1185,1731,1705,1722,2019,2004,1560,1575,1717,1591,1606,1536,1792,1712,1716,1330,1130,1131,841,755,892,698,571,666,771,757,1016,1100,165,1067,925,824,703,610,505,320,286,336,329,364,348 +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,1185,1731,1705,1722,2019,2004,1560,1575,1717,1591,1606,1536,1792,1712,1716,1330,1130,1131,841,755,892,698,571,666,771,757,1016,1100,165,1067,925,824,703,610,505,320,286,336,329,364,348 +Net Income Growth,-41.31%,-13.62%,9.30%,9.33%,17.59%,25.96%,-2.86%,2.54%,-4.19%,-7.07%,-6.41%,15.49%,58.58%,51.37%,104.04%,76.16%,26.68%,62.03%,47.29%,13.36%,15.69%,-7.79%,-43.80%,-39.46%,367.27%,-29.05%,9.84%,33.50%,-76.53%,74.92%,83.17%,157.50%,145.80%,81.55%,53.50%,-12.09%,-17.82%,31.25%,9.30%,38.93%,37.55% +Shares Outstanding (Basic),814,821,826,830,831,834,838,843,845,853,864,878,889,898,908,918,915,916,915,917,916,919,929,942,957,974,994,1029,1056,1064,1071,1078,1078,1083,1083,1113,1146,1181,1221,1230,1224 +Shares Outstanding (Diluted),819,831,833,836,837,842,843,847,849,859,869,883,897,907,918,927,925,920,922,923,927,930,937,948,965,987,1005,1040,1071,1075,1083,1087,1089,1095,1093,1119,1154,1190,1231,1241,1240 +Shares Change,-2.15%,-1.31%,-1.19%,-1.30%,-1.41%,-1.98%,-2.99%,-4.08%,-5.35%,-5.29%,-5.34%,-4.75%,-3.03%,-1.41%,-0.43%,0.43%,-0.22%,-1.08%,-1.60%,-2.64%,-3.94%,-5.78%,-6.77%,-8.85%,-9.90%,-8.19%,-7.20%,-4.32%,-1.65%,-1.83%,-0.92%,-2.86%,-5.63%,-7.98%,-11.21%,-9.83%,-6.94%,-3.57%,-0.16%,0.98%,1.22% +EPS (Basic),1.46,2.11,2.06,2.08,2.43,2.4,1.86,1.87,2.03,1.86,1.86,1.75,2.02,1.9,1.89,1.45,1.23,1.24,0.92,0.82,0.97,0.76,0.61,0.71,0.81,0.78,1.02,1.07,0.16,1,0.86,0.76,0.65,0.56,0.47,0.29,0.25,0.28,0.27,0.3,0.28 +EPS (Diluted),1.45,2.09,2.05,2.06,2.41,2.38,1.85,1.86,2.02,1.85,1.85,1.74,2,1.88,1.87,1.43,1.22,1.23,0.91,0.82,0.96,0.75,0.61,0.7,0.8,0.76,1.01,1.06,0.15,0.99,0.85,0.76,0.65,0.55,0.46,0.29,0.25,0.28,0.27,0.29,0.28 +EPS Growth,-39.83%,-12.19%,10.81%,10.75%,19.31%,28.65%,0.00%,6.90%,1.00%,-1.60%,-1.07%,21.68%,63.93%,52.85%,105.50%,74.39%,27.08%,64.00%,49.18%,17.14%,20.00%,-1.32%,-39.60%,-33.96%,433.33%,-23.23%,18.82%,39.47%,-76.92%,80.00%,84.78%,162.07%,160.00%,96.43%,70.37%,0.00%,-10.71%,33.33%,12.50%,38.10%,33.33% +Free Cash Flow Per Share,0.67,2.64,2.53,1.37,2.52,1.49,2.78,2.42,2.35,0.74,1.46,0.23,2.83,1.05,1.71,1.07,1.42,1.26,0.85,0.62,0.97,0.79,0.75,0.72,0.73,0.94,0.5,0.48,1.2,0.55,1.21,0.77,0.68,0.75,0.86,0.39,0.12,0.35,0.23,0.19,0.01 +Dividend Per Share,0.4,0.4,0.4,0.32,0.32,0.32,0.32,0.26,0.26,0.26,0.26,0.24,0.24,0.24,0.24,0.22,0.22,0.22,0.22,0.21,0.21,0.21,0.21,0.2,0.2,0.2,0.2,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1 +Dividend Growth,25.00%,25.00%,25.00%,23.08%,23.08%,23.08%,23.08%,8.33%,8.33%,8.33%,8.33%,9.09%,9.09%,9.09%,9.09%,4.76%,4.76%,4.76%,4.76%,5.00%,5.00%,5.00%,5.00%,100.00%,100.00%,100.00%,100.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,48.79%,47.34%,47.29%,47.44%,47.77%,47.14%,46.32%,46.67%,46.67%,45.95%,46.10%,46.87%,47.19%,48.10%,47.89%,47.53%,45.51%,45.44%,44.48%,44.20%,44.64%,43.53%,43.71%,43.23%,44.37%,44.08%,44.79%,44.90%,46.14%,45.21%,45.41%,45.12%,44.08%,42.43%,42.26%,40.98%,40.59%,40.50%,40.88%,41.61%,40.65% +Operating Margin,30.35%,29.04%,28.65%,28.77%,29.33%,29.32%,28.05%,28.82%,29.23%,29.55%,29.51%,30.33%,31.51%,32.89%,32.49%,28.29%,24.86%,27.37%,25.21%,23.55%,25.04%,23.02%,22.52%,21.93%,24.19%,23.70%,26.26%,28.22%,28.89%,28.23%,27.32%,26.51%,24.62%,23.57%,21.13%,17.35%,15.69%,14.11%,15.90%,16.46%,16.11% +Profit Margin,16.54%,24.57%,25.16%,25.91%,30.10%,29.81%,24.28%,23.76%,25.48%,23.57%,24.63%,24.60%,28.58%,27.96%,27.70%,23.83%,21.89%,24.13%,19.14%,19.08%,21.43%,18.59%,16.03%,18.82%,20.54%,20.14%,24.41%,24.02%,3.92%,25.84%,24.71%,23.24%,21.45%,18.50%,17.90%,13.06%,12.67%,14.19%,13.21%,14.91%,14.75% +Free Cash Flow Margin,7.59%,30.77%,30.81%,17.08%,31.25%,18.53%,36.23%,30.72%,29.43%,9.39%,19.31%,3.28%,40.09%,15.39%,25.00%,17.61%,25.18%,24.60%,17.75%,14.25%,21.26%,19.42%,19.48%,19.27%,18.68%,24.26%,12.01%,10.70%,30.04%,14.17%,34.64%,23.52%,22.21%,24.54%,33.00%,17.71%,6.16%,17.65%,11.45%,9.58%,0.47% +Effective Tax Rate,44.08%,8.65%,13.01%,13.64%,12.33%,7.74%,13.62%,11.37%,12.44%,18.37%,13.70%,17.60%,6.91%,14.66%,13.33%,13.92%,8.87%,9.01%,19.14%,14.01%,11.24%,16.91%,26.98%,12.25%,13.18%,13.49%,5.66%,12.77%,86.05%,7.94%,5.42%,9.25%,8.82%,17.57%,10.46%,18.99%,8.92%,15.37%,12.27%,6.43%,20.37% +EBITDA,2288,2071,2118,2149,2453,2360,2002,1967,2140,2129,2025,2033,2084,2168,2135,1703,1395,1399,1195,1030,1158,991,929,913,1036,1055,1246,1425,1361,1321,1139,1055,906,878,699,528,452,525,492,503,552 +EBITDA Margin,31.93%,29.40%,31.25%,32.34%,36.57%,35.10%,31.16%,29.67%,31.76%,31.55%,31.06%,32.55%,33.23%,35.41%,34.46%,30.51%,27.02%,29.84%,27.19%,26.03%,27.82%,26.40%,26.08%,25.80%,27.61%,28.07%,29.94%,31.12%,32.37%,31.99%,30.42%,29.75%,27.64%,26.63%,24.78%,21.55%,20.03%,22.17%,19.76%,20.60%,23.40% +Depreciation & Amortization,105,110,95,96,91,130,136,129,120,123,108,111,102,105,98,97,94,97,94,91,94,92,89,94,88,120,110,108,119,105,102,103,97,100,97,96,96,96,93,90,92 +EBIT,2183,1961,2023,2053,2362,2230,1866,1838,2020,2006,1917,1922,1982,2063,2037,1606,1301,1302,1101,939,1064,899,840,819,948,935,1136,1317,1242,1216,1037,952,809,778,602,432,356,429,399,413,460 +EBIT Margin,30.46%,27.84%,29.85%,30.89%,35.22%,33.17%,29.04%,27.72%,29.98%,29.72%,29.40%,30.78%,31.61%,33.69%,32.88%,28.77%,25.20%,27.77%,25.05%,23.73%,25.57%,23.95%,23.58%,23.14%,25.26%,24.87%,27.30%,28.76%,29.54%,29.44%,27.70%,26.85%,24.68%,23.60%,21.34%,17.63%,15.77%,18.12%,16.02%,16.91%,19.50% +Cash & Equivalents,6264,8022,8288,7085,6854,6132,6025,4588,3547,1995,2956,3331,5264,4995,6066,6305,6213,5351,4350,5281,3424,3129,3014,3116,3192,3440,3374,4870,6799,5010,5278,4944,3491,3406,2828,2470,2962,4797,2574,3067,2929 +Short-TermInvestments,1949,1449,815,472,638,737,510,510,500,586,592,591,473,464,444,460,410,387,406,423,536,489,547,507,520,590,610,482,655,2266,1953,1800,656,343,438,170,154,168,169,163,158 +Cash & Cash Equivalents,8213,9471,9103,7557,7492,6869,6535,5098,4047,2581,3548,3922,5737,5459,6510,6765,6623,5738,4756,5704,3960,3618,3561,3623,3712,4030,3984,5352,7454,7276,7231,6744,4147,3749,3266,2640,3116,4965,2743,3230,3087 +Cash Growth,9.62%,37.88%,39.30%,48.24%,85.13%,166.14%,84.19%,29.99%,-29.46%,-52.72%,-45.50%,-42.03%,-13.38%,-4.86%,36.88%,18.60%,67.25%,58.60%,33.56%,57.44%,6.68%,-10.22%,-10.62%,-32.31%,-50.20%,-44.61%,-44.90%,-20.64%,79.74%,94.08%,121.40%,155.46%,33.09%,-24.49%,19.07%,-18.27%,0.94%,57.02%,-4.46%,24.28%,34.86% +Receivables,5998,5234,4970,4778,4700,5165,5230,5516,5385,6068,4956,4883,4405,4953,3822,3375,3045,2963,2806,2625,2679,2533,2373,2264,2444,2323,2882,2665,2182,2338,2258,2381,2369,2279,1852,1913,1625,1739,1991,1798,1580 +Inventory,5501,5421,5568,5691,5646,5725,5809,5940,6054,5932,5506,5009,4526,4309,4117,4053,3925,3904,3952,3725,3472,3474,3539,3677,3703,3721,3681,3494,3125,2930,2876,2609,2281,2050,2026,1924,1835,1833,1739,1713,1641 +Other Current Assets,982,1094,1030,1239,1344,1388,1305,1219,1229,1344,1424,1430,1039,1386,799,778,676,764,734,681,658,581,569,498,426,530,342,380,268,374,366,284,297,275,255,251,334,724,570,706,625 +Total Current Assets,20694,21220,20671,19265,19182,19147,18879,17773,16715,15925,15434,15244,15707,16107,15248,14971,14269,13369,12248,12735,10769,10206,10042,10062,10285,10604,10889,11891,13029,12918,12731,12018,9094,8353,7399,6728,6910,9261,7043,7447,6933 +"Property, Plant & Equipment",3563,3339,3100,2958,2826,2723,2604,2559,2494,2307,2194,2071,1974,1934,1814,1768,1638,1604,1530,1534,1555,1529,1513,1494,1456,1407,1321,1257,1195,1066,996,969,949,937,905,904,908,892,882,887,864 +Long-Term Investments,2686,2787,2981,2983,2910,2281,2177,2024,2088,1980,2047,2102,2026,2055,1658,1569,1601,1538,1538,1678,1713,1703,1650,1609,1588,1568,1613,1214,1203,1143,1059,961,909,929,960,934,996,946,958,936,930 +Goodwill and Intangibles,4005,3981,3994,4005,4015,4026,4037,4039,4050,4039,4050,3564,3573,3583,3595,3606,3619,3619,3631,3558,3541,3555,3569,3584,3567,3581,3631,3681,3730,3780,3818,3820,3843,3891,3926,3972,4016,4064,4115,4164,4209 +Other Long-Term Assets,2390,3082,2901,2738,2607,2552,2713,2697,2612,2475,2436,2478,2148,2146,2164,2171,2178,2223,2224,2310,2189,2031,2031,2026,2026,473,429,455,506,512,474,472,449,460,509,537,496,145,155,153,137 +Total Long-Term Assets,12644,13189,12976,12684,12358,11582,11531,11319,11244,10801,10727,10215,9721,9718,9231,9114,9036,8984,8923,9080,8998,8818,8763,8713,8637,7029,6994,6607,6634,6501,6347,6222,6150,6217,6300,6347,6416,6047,6110,6140,6140 +Total Assets,33338,34409,33647,31949,31540,30729,30410,29092,27959,26726,26161,25459,25428,25825,24479,24085,23305,22353,21171,21815,19767,19024,18805,18775,18922,17633,17883,18498,19663,19419,19078,18240,15244,14570,13699,13075,13326,15308,13153,13587,13073 +Accounts Payable,4485,4820,4387,4174,3829,4297,4528,4299,3969,4237,4005,4060,3867,4268,3437,3116,2932,3138,2895,2831,2569,2511,2355,2212,2420,2721,2741,2619,2381,2450,2255,2310,2139,2256,1800,1630,1457,1833,2162,1822,1737 +Deferred Revenue,2452,2849,2742,2611,3147,2975,3497,3373,3082,3142,2828,2590,2397,2076,1688,1706,1572,1321,1390,1334,1400,1336,1430,1393,1356,1201,1581,1961,2018,1665,2116,1787,1669,1376,1164,981,850,765,858,874,784 +Current Debt,799,799,99,99,100,100,199,199,199,0,0,0,0,0,0,0,0,0,0,600,600,600,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1200,0,0,0 +Total Current Liabilities,7736,8468,7228,6884,7076,7372,8224,7871,7250,7379,6833,6650,6264,6344,5125,4822,4504,4459,4285,4765,4569,4447,3785,3605,3776,3922,4322,4580,4399,4115,4371,4097,3808,3632,2964,2611,2307,3798,3020,2696,2521 +Other Current Liabilities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,5461,5460,6158,5463,5462,5461,5460,5459,5458,5457,5456,5455,5454,5452,5451,5450,5449,5448,5447,6215,4714,4713,5312,5311,5310,5309,5308,5306,5305,5304,5303,5302,3125,3125,3343,3343,3343,3342,1547,1947,1947 +Total Long-Term Liabilities,6977,6940,7579,6866,7035,7008,7093,7092,7289,7153,7258,7230,7274,7234,7294,7270,7328,7316,7317,8026,6538,6363,6904,6969,6937,6866,6736,6876,6758,5955,5991,5931,3749,3721,3916,3899,3851,3897,2156,2540,2480 +Other Long-Term Liabilities,1516,1480,1421,1403,1573,1547,1633,1633,1831,1696,1802,1775,1820,1782,1843,1820,1879,1868,1870,1811,1824,1650,1592,1658,1627,1557,1428,1570,1453,651,688,629,624,596,573,556,508,555,609,593,533 +Total Liabilities,14713,15408,14807,13750,14111,14380,15317,14963,14539,14532,14091,13880,13538,13578,12419,12092,11832,11775,11602,12791,11107,10810,10689,10574,10713,10788,11058,11456,11157,10070,10362,10028,7557,7353,6880,6510,6158,7695,5176,5236,5001 +Total Debt,6260,6259,6257,5562,5562,5561,5659,5658,5657,5457,5456,5455,5454,5452,5451,5450,5449,5448,5447,6815,5314,5313,5312,5311,5310,5309,5308,5306,5305,5304,5303,5302,3125,3125,3343,3343,3343,4542,1547,1947,1947 +Debt Growth,12.55%,12.55%,10.57%,-1.70%,-1.68%,1.91%,3.72%,3.72%,3.72%,0.09%,0.09%,0.09%,0.09%,0.07%,0.07%,-20.03%,2.54%,2.54%,2.54%,28.32%,0.08%,0.08%,0.08%,0.09%,0.09%,0.09%,0.09%,0.08%,69.76%,69.73%,58.63%,58.60%,-6.52%,-31.20%,116.10%,71.70%,71.70%,133.28%,-20.54%,0,0.05% +Retained Earnings,50511,49651,48247,46871,45480,43726,41988,40696,39389,37892,36520,35137,33827,32246,30748,29247,28137,27209,26278,25638,25085,24386,23880,23502,23032,20880,20191,19216,18288,18258,17383,16564,15847,15252,14750,14353,14142,13967,13747,13538,13297 +Comprehensive Income,-143,-168,-146,-172,-166,-217,-223,-235,-235,-202,-259,-275,-278,-260,-292,-290,-297,-299,-277,-315,-188,-180,-137,-138,-154,-125,-77,-78,-79,-64,-101,-110,-106,-115,-87,-95,-94,-92,-118,-125,-77 +Shareholders Equity,18625,19001,18840,18199,17429,16349,15093,14129,13420,12194,12070,11579,11890,12247,12060,11993,11473,10578,9569,9024,8660,8214,8116,8201,8209,6845,6825,7042,8506,9349,8716,8212,7687,7217,6819,6565,7168,7613,7977,8351,8072 +Net Cash / Debt,1953,3212,2846,1995,1930,1308,876,-560,-1610,-2876,-1908,-1533,283,7,1059,1315,1174,290,-691,-1111,-1354,-1695,-1751,-1688,-1598,-1279,-1324,46,2149,1972,1928,1442,1022,624,-77,-703,-227,423,1196,1283,1140 +Net Cash / Debt Growth,1.19%,145.57%,224.89%,0,0,0,0,0,0,0,0,0,-75.89%,-97.59%,0,0,0,0,0,0,0,0,0,0,0,0,0,-96.81%,110.27%,216.03%,0,0,0,47.52%,0,0,0,-65.19%,29.44%,96.78%,232.36% +Net Cash Per Share,2.38,3.87,3.42,2.39,2.31,1.55,1.04,-0.66,-1.9,-3.35,-2.2,-1.74,0.32,0.01,1.15,1.42,1.27,0.32,-0.75,-1.2,-1.46,-1.82,-1.87,-1.78,-1.66,-1.3,-1.32,0.04,2.01,1.83,1.78,1.33,0.94,0.57,-0.07,-0.63,-0.2,0.36,0.97,1.03,0.92 +Working Capital,12958,12752,13443,12381,12106,11775,10655,9902,9465,8546,8601,8594,9443,9763,10123,10149,9765,8910,7963,7970,6200,5759,6257,6457,6509,6682,6567,7311,8630,8803,8360,7921,5286,4721,4435,4117,4603,5463,4023,4751,4412 +Book Value Per Share,22.88,23.14,22.81,21.93,20.97,19.6,18.01,16.76,15.88,14.3,13.97,13.19,13.38,13.64,13.28,13.06,12.54,11.55,10.46,9.84,9.45,8.94,8.74,8.71,8.58,7.03,6.87,6.84,8.06,8.79,8.14,7.62,7.13,6.66,6.3,5.9,6.26,6.45,6.53,6.79,6.6 +Net Income,1185,1731,1705,1722,2019,2004,1560,1575,1717,1591,1606,1536,1792,1712,1716,1330,1130,1131,841,755,892,698,571,666,771,757,1016,1100,165,1067,925,824,703,610,505,320,286,336,329,364,348 +Depreciation & Amortization,105,110,95,96,91,130,136,129,120,123,108,111,102,105,98,97,94,97,94,91,94,92,89,94,88,120,110,108,119,105,102,103,97,100,97,96,96,96,93,90,92 +Share-Based Compensation,195,141,132,134,170,115,114,113,148,99,95,101,118,74,81,84,107,73,70,71,93,66,67,65,65,65,64,64,65,58,55,53,54,69,43,45,44,44,43,35,9 +Other Operating Activities,-560,593,453,-560,45,-694,773,475,285,-956,-340,-1333,646,-743,-209,-324,90,14,-138,-282,-92,-30,60,-25,-90,135,-557,-661,1117,-521,295,-69,-62,118,336,20,-219,-5,-131,-191,-389 +Operating Cash Flow,925,2575,2385,1392,2325,1555,2583,2292,2270,857,1469,415,2658,1148,1686,1187,1421,1315,867,635,987,826,787,800,834,1077,633,611,1466,709,1377,911,792,897,981,481,207,471,334,298,60 +Operating Cash Flow Growth,-60.22%,65.60%,-7.67%,-39.27%,2.42%,81.45%,75.83%,452.29%,-14.60%,-25.35%,-12.87%,-65.04%,87.05%,-12.70%,94.46%,86.93%,43.97%,59.20%,10.17%,-20.63%,18.35%,-23.31%,24.33%,30.93%,-43.11%,51.90%,-54.03%,-32.93%,85.10%,-20.96%,40.37%,89.40%,282.61%,90.45%,193.71%,61.41%,245.00%,15.73%,-42.81%,-31.81%,-83.87% +Capital Expenditures,-381,-407,-297,-257,-229,-309,-255,-255,-287,-223,-210,-210,-144,-206,-137,-204,-121,-162,-87,-71,-102,-97,-93,-118,-133,-165,-133,-121,-203,-124,-80,-77,-64,-88,-50,-47,-68,-53,-49,-64,-49 +Acquisitions,-28,0,0,0,0,0,-7,2,-20,0,-441,0,0,0,0,0,-12,0,-80,-27,0,0,-5,-23,0,-1,0,0,-5,-12,-30,-26,0,-11,3,-8,0,-2,-2,0,0 +Change in Investments,-488,-664,-363,108,-218,-180,-163,-69,8,33,35,-203,6,-381,-57,-15,-83,21,175,263,-60,11,-64,12,67,37,-541,143,1560,-393,-239,-1178,-303,110,-275,50,-41,-2,-33,-26,-1 +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,-897,-1071,-660,-149,-447,-489,-425,-322,-299,-190,-616,-413,-138,-587,-194,-219,-216,-141,8,165,-162,-86,-162,-129,-66,-129,-674,22,1352,-529,-349,-1281,-367,11,-322,-5,-109,-57,-84,-90,-50 +Dividends Paid,-326,-329,-331,-266,-266,-268,-268,-219,-220,-223,-225,-211,-214,-216,-219,-202,-201,-200,-202,-193,-192,-194,-196,-189,-192,-195,-199,-105,-106,-107,-107,-108,-108,-108,-108,-113,-115,-119,-123,-123,-122 +Share Issuance / Repurchase,-1318,-1318,-861,-701,-700,-584,-439,-689,-250,-1397,-1000,-1704,-1803,-1411,-1500,-664,0,33,-200,-123,-185,-428,-528,-552,-750,-683,-1250,-2444,-782,-335,-374,-236,-130,-127,-196,-858,-623,-655,-624,42,0 +Debt Issued / Paid,0,-89,695,-14,1,-100,-2,-2,188,0,0,0,0,0,0,0,0,0,-1401,1498,0,0,0,0,0,0,0,0,0,0,-205,2176,0,0,-2,0,-1205,2581,0,0,0 +Other Financing Activities,-142,-33,-25,-41,-192,-14,-11,-18,-136,-7,-3,-21,-235,-7,-12,-17,-142,-6,-3,-10,-153,-3,-3,-6,-74,-4,-6,-13,-141,-6,-8,-9,-102,-95,5,3,10,2,3,12,39 +Financing Cash Flow,-1786,-1769,-522,-1022,-1157,-966,-720,-928,-418,-1627,-1228,-1936,-2252,-1634,-1731,-883,-343,-173,-1806,1172,-530,-625,-727,-747,-1016,-882,-1455,-2562,-1029,-448,-694,1823,-340,-330,-301,-968,-1933,1809,-744,-69,-83 +Net Cash Flow,-1758,-265,1203,221,721,100,1438,1042,1553,-960,-375,-1934,268,-1073,-239,85,862,1001,-931,1972,295,115,-102,-76,-248,66,-1496,-1929,1789,-268,334,1453,85,578,358,-492,-1835,2223,-493,138,-73 +Free Cash Flow,544,2168,2088,1135,2096,1246,2328,2037,1983,634,1259,205,2514,942,1549,983,1300,1153,780,564,885,729,694,682,701,912,500,490,1263,585,1297,834,728,809,931,434,139,418,285,234,11 +Free Cash Flow Growth,-74.05%,74.00%,-10.31%,-44.28%,5.70%,96.53%,84.91%,893.66%,-21.12%,-32.70%,-18.72%,-79.15%,93.39%,-18.30%,98.59%,74.29%,46.89%,58.16%,12.39%,-17.30%,26.25%,-20.07%,38.80%,39.18%,-44.50%,55.90%,-61.45%,-41.25%,73.49%,-27.69%,39.31%,92.17%,423.74%,93.54%,226.67%,85.47%,1163.64%,13.28%,-45.09%,-37.10%,-96.61% +Free Cash Flow Margin,7.59%,30.77%,30.81%,17.08%,31.25%,18.53%,36.23%,30.72%,29.43%,9.39%,19.31%,3.28%,40.09%,15.39%,25.00%,17.61%,25.18%,24.60%,17.75%,14.25%,21.26%,19.42%,19.48%,19.27%,18.68%,24.26%,12.01%,10.70%,30.04%,14.17%,34.64%,23.52%,22.21%,24.54%,33.00%,17.71%,6.16%,17.65%,11.45%,9.58%,0.47% +Free Cash Flow Per Share,0.67,2.64,2.53,1.37,2.52,1.49,2.78,2.42,2.35,0.74,1.46,0.23,2.83,1.05,1.71,1.07,1.42,1.26,0.85,0.62,0.97,0.79,0.75,0.72,0.73,0.94,0.5,0.48,1.2,0.55,1.21,0.77,0.68,0.75,0.86,0.39,0.12,0.35,0.23,0.19,0.01 +Market Capitalization,151956,153768,170952,168988,138705,109837,127583,95524,94966,77187,92197,97483,117684,123385,127893,121783,88399,55665,55557,47513,56749,51472,47498,42400,37568,31810,48689,51904,60338,60459,48627,43852,37723,30978,28634,23146,20282,19738,21393,26786,29450 +Market Cap Growth,9.55%,40.00%,33.99%,76.91%,46.06%,42.30%,38.38%,-2.01%,-19.30%,-37.44%,-27.91%,-19.95%,33.13%,121.66%,130.20%,156.31%,55.77%,8.15%,16.97%,12.06%,51.06%,61.81%,-2.45%,-18.31%,-37.74%,-47.39%,0.13%,18.36%,59.95%,95.17%,69.83%,89.46%,85.99%,56.95%,33.85%,-13.59%,-31.13%,-22.82%,-17.23%,18.78%,42.44% +Enterprise Value,150003,150556,168106,166993,136775,108529,126707,96084,96576,80063,94105,99016,117401,123378,126834,120468,87225,55375,56248,48624,58103,53167,49249,44088,39166,33089,50013,51858,58189,58487,46699,42410,36701,30354,28711,23849,20509,19315,20197,25503,28310 +PE Ratio,23.96,21.43,22.95,23.13,19.38,16.02,19.8,14.72,14.72,11.83,13.87,14.43,17.97,20.96,24.1,27.48,22.92,15.38,17.44,16.29,20.07,19.02,17.18,13.21,10.31,10.47,14.54,15.94,20.24,17.18,15.88,16.6,17.64,18,19.79,18.21,15.42,14.33,16.49,21.11,25.24 +PS Ratio,5.5,5.66,6.37,6.38,5.24,4.14,4.81,3.59,3.62,2.99,3.67,3.93,4.87,5.35,5.91,6.14,4.86,3.24,3.42,3.08,3.78,3.52,3.25,2.79,2.31,1.9,2.85,3.12,3.86,4.11,3.51,3.39,3.18,2.86,2.89,2.42,2.12,2.04,2.24,2.87,3.19 +PB Ratio,8.16,8.09,9.07,9.29,7.96,6.72,8.45,6.76,7.08,6.33,7.64,8.42,9.9,10.08,10.61,10.15,7.71,5.26,5.81,5.27,6.55,6.27,5.85,5.17,4.58,4.65,7.13,7.37,7.09,6.47,5.58,5.34,4.91,4.29,4.2,3.53,2.83,2.59,2.68,3.21,3.65 +P/FCF Ratio,25.6,20.54,26.04,24.83,18,14.46,18.27,16.15,23.27,16.74,18.74,18.71,19.65,25.85,25.66,28.89,23.28,16.46,18.78,16.54,18.98,18.34,15.89,15.17,14.43,10.05,17.16,14.28,15.16,17.55,13.26,13.28,13,13.39,14.9,18.14,18.85,20.82,23.8,23.64,23.17 +P/OCF Ratio,20.88,17.72,22.33,21.51,15.84,12.62,15.94,13.87,18.95,14.3,16.2,16.5,17.62,22.67,22.8,25.42,20.86,14.63,16.76,14.69,16.69,15.85,13.58,12.68,11.91,8.4,14.24,12.47,13.52,15.96,12.23,12.25,11.97,12.07,13.38,15.5,15.48,16.97,19.47,19.86,19.79 +Debt/Equity,0.34,0.33,0.33,0.31,0.32,0.34,0.37,0.4,0.42,0.45,0.45,0.47,0.46,0.45,0.45,0.45,0.47,0.52,0.57,0.76,0.61,0.65,0.65,0.65,0.65,0.78,0.78,0.75,0.62,0.57,0.61,0.65,0.41,0.43,0.49,0.51,0.47,0.6,0.19,0.23,0.24 +Quick Ratio,1.84,1.74,1.95,1.79,1.72,1.63,1.43,1.35,1.3,1.17,1.24,1.32,1.62,1.64,2.02,2.1,2.15,1.95,1.76,1.75,1.45,1.38,1.57,1.63,1.63,1.62,1.59,1.75,2.19,2.34,2.17,2.23,1.71,1.66,1.73,1.74,2.06,1.77,1.57,1.86,1.85 +Current Ratio,2.68,2.51,2.86,2.8,2.71,2.6,2.3,2.26,2.31,2.16,2.26,2.29,2.51,2.54,2.98,3.11,3.17,3,2.86,2.67,2.36,2.3,2.65,2.79,2.72,2.7,2.52,2.6,2.96,3.14,2.91,2.93,2.39,2.3,2.5,2.58,3,2.44,2.33,2.76,2.75 +Return on Invested Capital (ROIC),25.82%,27.45%,27.43%,28.41%,29.55%,31.01%,31.82%,33.89%,34.46%,37.89%,38.68%,40.29%,38.41%,33.85%,31.07%,26.32%,23.84%,23.65%,22.24%,19.13%,20.82%,20.50%,21.04%,24.21%,27.50%,25.49%,28.03%,27.03%,22.18%,24.77%,22.80%,20.45%,20.85%,17.80%,14.59%,13.09%,12.64%,10.77%,13.35%,12.07%,11.42% +Dividend Yield,0.80%,0.80%,0.70%,0.60%,0.70%,0.90%,0.70%,0.90%,0.90%,1.10%,0.90%,0.90%,0.70%,0.70%,0.60%,0.70%,0.90%,1.40%,1.40%,1.60%,1.30%,1.50%,1.60%,1.80%,1.80%,1.90%,1.00%,0.80%,0.70%,0.70%,0.90%,1.00%,1.10%,1.40%,1.50%,2.00%,2.30%,2.40%,2.30%,1.80%,1.70% +Payout Ratio,27.40%,19.00%,19.40%,15.40%,13.20%,13.30%,17.20%,13.90%,12.80%,14.00%,14.00%,13.70%,11.90%,12.60%,12.70%,15.20%,17.90%,17.70%,23.90%,25.60%,21.60%,27.60%,34.40%,28.20%,24.70%,25.60%,19.60%,9.30%,62.50%,10.00%,11.60%,13.20%,15.40%,17.90%,21.30%,34.50%,40.00%,35.70%,37.00%,33.30%,35.70% +Buyback Yield,2.15%,1.31%,1.19%,1.30%,1.41%,1.98%,2.99%,4.08%,5.35%,5.29%,5.34%,4.75%,3.03%,1.41%,0.43%,-0.43%,0.22%,1.08%,1.60%,2.64%,3.94%,5.78%,6.77%,8.85%,9.90%,8.19%,7.20%,4.32%,1.65%,1.83%,0.91%,2.86%,5.63%,7.98%,11.21%,9.83%,6.94%,3.57%,0.16%,-0.98%,-1.22% +Total Return,2.95%,2.11%,1.89%,1.90%,2.11%,2.88%,3.69%,4.98%,6.25%,6.39%,6.24%,5.65%,3.73%,2.11%,1.03%,0.27%,1.12%,2.48%,3.00%,4.24%,5.24%,7.28%,8.37%,10.65%,11.70%,10.09%,8.20%,5.12%,2.35%,2.53%,1.81%,3.86%,6.73%,9.38%,12.71%,11.83%,9.24%,5.97%,2.46%,0.82%,0.48% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/amd.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/amd.csv new file mode 100644 index 0000000000000000000000000000000000000000..d5dcf20aeb7456ca0c661481f6783074e153abe7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/amd.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,7658,6819,5835,5473,6168,5800,5359,5353,5599,5565,6550,5887,4826,4313,3850,3445,3244,2801,1932,1786,2127,1801,1531,1272,1419,1653,1756,1647,1340,1584,1151,1178,1153,1307,1027,832,958,1061,942,1030 +Revenue Growth,24.16%,17.57%,8.88%,2.24%,10.16%,4.22%,-18.18%,-9.07%,16.02%,29.03%,70.13%,70.89%,48.77%,53.98%,99.28%,92.89%,52.52%,55.53%,26.19%,40.41%,49.89%,8.95%,-12.81%,-22.77%,5.90%,4.36%,52.56%,39.81%,16.22%,21.19%,12.07%,41.59%,20.36%,23.19%,9.02%,-19.22%,-22.68%,-25.75%,-34.63%,-26.27% +Cost of Revenue,3776,3400,2971,2913,3257,3053,2916,2994,3196,3211,3522,3069,2400,2227,2020,1858,1793,1571,1084,968,1178,1024,910,751,882,992,1104,1050,888,1013,765,800,797,1248,708,563,675,822,710,704 +Gross Profit,3882,3419,2864,2560,2911,2747,2443,2359,2403,2354,3028,2818,2426,2086,1830,1587,1451,1230,848,818,949,777,621,521,537,661,652,597,452,571,386,378,356,59,319,269,283,239,232,326 +"Selling, General & Admin",792,721,650,620,644,576,547,585,590,557,592,597,412,376,341,319,308,273,215,199,206,185,189,170,138,148,142,134,134,132,127,123,127,117,117,105,109,108,134,131 +Research & Development,1712,1636,1583,1525,1511,1507,1443,1411,1366,1279,1300,1060,811,765,659,610,573,508,460,442,395,406,373,373,371,363,357,343,320,320,285,271,264,259,243,242,229,241,235,242 +Operating Expenses,3011,2695,2595,2524,2569,2523,2463,2504,2552,2418,2502,1867,1219,1138,999,925,881,781,675,641,601,591,562,483,509,511,499,477,454,452,387,367,360,352,327,337,332,397,369,463 +Other Operating Expenses,507,338,362,379,414,440,473,508,596,582,610,210,-4,-3,-1,-4,0,0,0,0,0,0,0,-60,0,0,0,0,0,0,-25,-27,-31,-24,-33,-10,-6,48,0,90 +Operating Income,871,724,269,36,342,224,-20,-145,-149,-64,526,951,1207,948,831,662,570,449,173,177,348,186,59,38,28,150,153,120,-2,119,-1,11,-4,-293,-8,-68,-49,-158,-137,-137 +Interest Expense / Income,19,23,25,25,27,26,28,25,19,31,25,13,8,7,10,9,9,11,14,13,18,24,25,27,29,30,31,31,31,31,32,32,34,41,41,40,41,39,40,40 +Other Expense / Income,-49,-43,-62,-60,-55,-62,-52,-44,-35,-26,0,39,-4,-64,-2,9,12,36,-2,-4,125,35,-3,8,-4,6,0,0,-2,5,6,7,9,68,-147,0,2,0,3,0 +Pretax Income,901,744,306,71,370,260,4,-126,-133,-69,501,899,1203,1005,823,644,549,402,161,168,205,127,37,3,3,114,122,89,-31,83,-39,-28,-47,-402,98,-108,-92,-197,-180,-177 +Income Tax,419,-27,41,-52,-297,-39,-23,13,-154,-135,54,113,229,82,113,89,-1232,12,4,6,35,7,2,-13,-35,12,6,8,-12,22,3,5,5,4,29,1,10,0,1,3 +Net Income,482,771,265,123,667,299,27,-139,21,66,447,786,974,923,710,555,1781,390,157,162,170,120,35,16,38,102,116,81,-19,61,-42,-33,-52,-406,69,-109,-102,-197,-181,-180 +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,482,771,265,123,667,299,27,-139,21,66,447,786,974,923,710,555,1781,390,157,162,170,120,35,16,38,102,116,81,-19,61,-42,-33,-52,-406,69,-109,-102,-197,-181,-180 +Net Income Growth,-27.74%,157.86%,881.48%,0,3076.19%,353.03%,-93.96%,0,-97.84%,-92.85%,-37.04%,41.62%,-45.31%,136.67%,352.23%,242.59%,947.65%,225.00%,348.57%,912.50%,347.37%,17.65%,-69.83%,-80.25%,0,67.21%,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),1623,1620,1618,1617,1617,1616,1612,1611,1618,1615,1618,1393,1210,1214,1216,1213,1208,1184,1174,1170,1139,1097,1084,1044,1000,987,972,968,967,957,945,939,937,815,794,793,792,785,778,777 +Shares Outstanding (Diluted),1634,1636,1637,1639,1625,1629,1627,1611,1619,1625,1632,1410,1223,1230,1232,1231,1204,1215,1227,1224,1159,1117,1109,1094,1082,1076,1147,1039,967,1042,945,939,937,815,821,793,792,785,778,777 +Shares Change,0.55%,0.43%,0.62%,1.74%,0.37%,0.25%,-0.31%,14.26%,32.38%,32.11%,32.47%,14.54%,1.58%,1.24%,0.41%,0.57%,3.88%,8.77%,10.64%,11.88%,7.12%,3.81%,-3.31%,5.29%,11.89%,3.26%,21.38%,10.65%,3.20%,27.85%,15.10%,18.41%,18.31%,3.82%,5.53%,2.06%,1.93%,0,1.83%,2.10% +EPS (Basic),0.29,0.48,0.16,0.08,0.41,0.18,0.02,-0.09,0.01,0.04,0.28,0.56,0.81,0.76,0.58,0.46,1.5,0.33,0.13,0.14,0.15,0.11,0.03,0.01,0.03,0.1,0.12,0.08,-0.02,0.06,-0.04,-0.04,-0.04,-0.5,0.09,-0.14,-0.12,-0.25,-0.23,-0.23 +EPS (Diluted),0.29,0.47,0.16,0.07,0.42,0.18,0.02,-0.09,0,0.04,0.27,0.56,0.79,0.75,0.58,0.45,1.47,0.32,0.13,0.14,0.15,0.11,0.03,0.01,0.04,0.09,0.11,0.08,-0.02,0.06,-0.04,-0.04,-0.04,-0.5,0.08,-0.14,-0.12,-0.25,-0.23,-0.23 +EPS Growth,-30.95%,161.11%,700.00%,0.00%,0.00%,350.00%,-92.59%,0.00%,0.00%,-94.67%,-53.45%,24.44%,-46.26%,134.38%,346.15%,221.43%,880.00%,190.91%,333.33%,1300.00%,275.00%,22.22%,-72.73%,-87.50%,0.00%,50.00%,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% +Free Cash Flow Per Share,0.67,0.31,0.27,0.23,0.15,0.18,0.16,0.2,0.27,0.52,0.56,0.66,0.61,0.63,0.73,0.69,0.4,0.22,0.13,-0.1,0.35,0.16,-0.03,-0.26,0.08,0.04,-0.1,-0.16,0.29,0.04,-0.1,-0.34,0.17,0.03,-0.13,-0.09,0.03,-0.09,-0.1,-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,50.69%,50.14%,49.08%,46.78%,47.20%,47.36%,45.59%,44.07%,42.92%,42.30%,46.23%,47.87%,50.27%,48.37%,47.53%,46.07%,44.73%,43.91%,43.89%,45.80%,44.62%,43.14%,40.56%,40.96%,37.84%,39.99%,37.13%,36.25%,33.73%,36.05%,33.54%,32.09%,30.88%,4.51%,31.06%,32.33%,29.54%,22.53%,24.63%,31.65% +Operating Margin,11.37%,10.62%,4.61%,0.66%,5.55%,3.86%,-0.37%,-2.71%,-2.66%,-1.15%,8.03%,16.15%,25.01%,21.98%,21.58%,19.22%,17.57%,16.03%,8.95%,9.91%,16.36%,10.33%,3.85%,2.99%,1.97%,9.07%,8.71%,7.29%,-0.15%,7.51%,-0.09%,0.93%,-0.35%,-22.42%,-0.78%,-8.17%,-5.12%,-14.89%,-14.54%,-13.30% +Profit Margin,6.29%,11.31%,4.54%,2.25%,10.81%,5.16%,0.50%,-2.60%,0.38%,1.19%,6.82%,13.35%,20.18%,21.40%,18.44%,16.11%,54.90%,13.92%,8.13%,9.07%,7.99%,6.66%,2.29%,1.26%,2.68%,6.17%,6.61%,4.92%,-1.42%,3.85%,-3.65%,-2.80%,-4.51%,-31.06%,6.72%,-13.10%,-10.65%,-18.57%,-19.21%,-17.48% +Free Cash Flow Margin,14.25%,7.27%,7.52%,6.93%,3.92%,5.12%,4.74%,6.13%,7.91%,15.13%,13.83%,15.70%,15.25%,17.71%,23.07%,24.15%,14.80%,9.46%,7.87%,-6.72%,18.81%,9.94%,-1.83%,-21.62%,5.57%,2.60%,-5.58%,-9.29%,20.90%,2.21%,-8.17%,-27.33%,13.70%,1.53%,-10.32%,-8.17%,2.82%,-6.88%,-7.86%,-18.84% +Effective Tax Rate,46.50%,-3.63%,13.40%,-73.24%,-80.27%,-15.00%,-575.00%,0.00%,0.00%,0.00%,10.78%,12.57%,19.04%,8.16%,13.73%,13.82%,-224.41%,2.99%,2.48%,3.57%,17.07%,5.51%,5.41%,-433.33%,-1166.67%,10.53%,4.92%,8.99%,0.00%,26.51%,0.00%,0.00%,0.00%,0.00%,29.59%,0.00%,0.00%,0.00%,0.00%,0.00% +EBITDA,1706,1553,1126,906,1221,1134,905,905,1131,1150,1727,1540,1345,1124,943,760,659,506,257,259,296,220,123,85,75,185,195,164,39,150,28,38,21,-328,172,-35,-17,-116,-95,-91 +EBITDA Margin,22.28%,22.78%,19.30%,16.55%,19.80%,19.55%,16.89%,16.91%,20.20%,20.67%,26.37%,26.16%,27.87%,26.06%,24.49%,22.06%,20.31%,18.07%,13.30%,14.50%,13.92%,12.22%,8.03%,6.68%,5.29%,11.19%,11.11%,9.96%,2.91%,9.47%,2.43%,3.23%,1.82%,-25.10%,16.75%,-4.21%,-1.78%,-10.93%,-10.09%,-8.84% +Depreciation & Amortization,786,786,795,810,824,848,873,1006,1245,1188,1201,628,134,112,110,107,101,93,82,78,73,69,61,55,43,41,42,44,39,36,35,34,34,33,33,33,34,42,45,46 +EBIT,920,767,331,96,397,286,32,-101,-114,-38,526,912,1211,1012,833,653,558,413,175,181,223,151,62,30,32,144,153,120,0,114,-7,4,-13,-361,139,-68,-51,-158,-140,-137 +EBIT Margin,12.01%,11.25%,5.67%,1.75%,6.44%,4.93%,0.60%,-1.89%,-2.04%,-0.68%,8.03%,15.49%,25.09%,23.46%,21.64%,18.96%,17.20%,14.75%,9.06%,10.13%,10.48%,8.38%,4.05%,2.36%,2.26%,8.71%,8.71%,7.29%,0,7.20%,-0.61%,0.34%,-1.13%,-27.62%,13.54%,-8.17%,-5.32%,-14.89%,-14.86%,-13.30% +Cash & Equivalents,3787,3897,4113,4190,3933,3561,3841,3825,4835,3398,4964,4740,2535,2440,2623,1763,1595,1296,1775,1330,1466,1156,963,978,1078,1046,948,1045,1185,879,760,722,1264,1258,957,716,785,755,829,677 +Short-TermInvestments,1345,647,1227,1845,1840,2224,2444,2114,1020,2193,1028,1792,1073,1168,1170,1353,695,475,0,55,37,53,165,216,78,10,35,0,0,0,84,221,0,0,0,0,0,0,0,229 +Cash & Cash Equivalents,5132,4544,5340,6035,5773,5785,6285,5939,5855,5591,5992,6532,3608,3608,3793,3116,2290,1771,1775,1385,1503,1209,1128,1194,1156,1056,983,1045,1185,879,844,943,1264,1258,957,716,785,755,829,906 +Cash Growth,-11.10%,-21.45%,-15.04%,1.62%,-1.40%,3.47%,4.89%,-9.08%,62.28%,54.96%,57.98%,109.63%,57.56%,103.73%,113.69%,124.98%,52.36%,46.49%,57.36%,16.00%,30.02%,14.49%,14.75%,14.26%,-2.45%,20.14%,16.47%,10.82%,-6.25%,-30.13%,-11.81%,31.70%,61.02%,66.62%,15.44%,-20.97%,-24.52%,-19.51%,-12.55%,0.44% +Receivables,6305,7270,5773,5069,4332,5055,4314,4042,4128,4340,4053,3681,2708,2229,2026,2185,2076,2138,1799,1691,1879,1393,1333,1241,1235,1207,1118,738,454,771,614,494,311,640,671,508,533,648,687,771 +Inventory,5734,5374,4991,4652,4351,4445,4567,4235,3771,3369,2648,2431,1955,1902,1765,1653,1399,1292,1324,1056,982,1040,1015,955,845,738,750,715,694,794,833,839,751,772,743,675,678,761,799,688 +Other Current Assets,1878,1547,1361,1328,2312,1403,1339,1442,1265,1120,769,725,312,249,234,243,378,299,211,258,233,270,278,287,304,313,248,253,301,255,220,222,204,154,135,327,324,302,136,132 +Total Current Assets,19049,18735,17465,17084,16768,16688,16505,15658,15019,14420,13462,13369,8583,7988,7818,7197,6143,5500,5109,4390,4597,3912,3754,3677,3540,3314,3099,2751,2634,2699,2511,2498,2530,2824,2506,2226,2320,2466,2451,2497 +"Property, Plant & Equipment",2425,2316,2301,2256,2222,2073,2002,1947,1973,1976,1923,1822,1069,1001,918,922,849,810,800,761,705,658,670,591,348,318,295,290,261,236,200,180,164,161,169,176,188,194,289,297 +Long-Term Investments,149,137,113,106,99,93,90,84,83,80,76,72,69,69,67,65,63,60,59,58,58,59,58,57,58,58,57,57,58,57,58,58,59,60,62,0,0,0,0,0 +Goodwill and Intangibles,43769,44411,44400,45003,45625,46136,46775,47468,48295,49349,50352,49915,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,289,278,278,283,320,320 +Other Long-Term Assets,3834,4037,3607,3446,3171,2636,2595,2477,2210,1986,1689,1737,2409,1806,1599,1574,1618,364,326,366,379,335,331,317,321,368,363,376,310,305,312,274,279,282,290,301,298,286,321,314 +Total Long-Term Assets,50177,50901,50421,50811,51117,50938,51462,51976,52561,53391,54040,53546,3836,3165,2873,2850,2819,1523,1474,1474,1431,1341,1348,1254,1016,1033,1004,1012,918,887,859,801,791,792,810,755,764,763,930,931 +Total Assets,69226,69636,67886,67895,67885,67626,67967,67634,67580,67811,67502,66915,12419,11153,10691,10047,8962,7023,6583,5864,6028,5253,5102,4931,4556,4347,4103,3763,3552,3586,3370,3299,3321,3616,3316,2981,3084,3229,3381,3428 +Accounts Payable,2466,2991,2119,1856,2418,2570,3092,2871,2956,2734,1879,1681,1406,1084,872,989,546,867,994,840,1201,978,1029,930,1041,1041,995,830,796,916,857,858,823,1010,860,557,524,614,651,502 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,72,72,62,63,54,42,43,53,60,51,61 +Current Debt,0,0,0,750,751,752,753,0,0,0,312,312,312,312,0,0,0,0,200,0,0,0,0,70,136,136,223,223,70,70,42,0,0,0,226,230,230,230,235,235 +Total Current Liabilities,7281,7500,6195,6474,6689,7627,7572,6577,6369,6691,5523,5581,4240,3564,2892,2864,2417,2417,2434,1985,2359,1864,1804,1764,1984,1878,1868,1697,1513,1591,1449,1372,1346,1473,1581,1328,1403,1449,1399,1292 +Other Current Liabilities,4815,4509,4076,3868,3520,4305,3727,3706,3413,3957,3332,3588,2522,2168,2020,1875,1871,1550,1240,1145,1158,886,775,764,807,701,650,644,647,533,478,452,460,409,453,498,596,545,462,494 +Long-Term Debt,2212,2238,2245,2248,2252,2110,2107,2848,2863,2890,2887,1845,349,270,553,551,531,578,694,699,685,1073,1242,1237,1114,1167,1170,1165,1325,1356,1375,1408,1435,1632,2012,2006,2007,2030,2034,2033 +Total Long-Term Liabilities,4377,5151,5153,5223,5304,5029,5259,6363,6461,6578,6810,6001,682,453,734,706,708,739,844,842,842,1213,1397,1379,1306,1344,1356,1351,1443,1475,1504,1518,1559,1758,2148,2156,2093,2116,2123,2119 +Other Long-Term Liabilities,2165,2913,2908,2975,3052,2919,3152,3515,3598,3688,3923,4156,333,183,181,155,177,161,150,143,157,140,155,142,192,177,186,186,118,119,129,110,124,126,136,150,86,86,89,86 +Total Liabilities,11658,12651,11348,11697,11993,12656,12831,12940,12830,13269,12333,11582,4922,4017,3626,3570,3125,3156,3278,2827,3201,3077,3201,3143,3290,3222,3224,3048,2956,3066,2953,2890,2905,3231,3729,3484,3496,3565,3522,3411 +Total Debt,2212,2238,2245,2998,3003,2862,2860,2848,2863,2890,3199,2157,661,582,553,551,531,578,894,699,685,1073,1242,1307,1250,1303,1393,1388,1395,1426,1417,1408,1435,1632,2238,2236,2237,2260,2269,2268 +Debt Growth,-26.34%,-21.80%,-21.50%,5.27%,4.89%,-0.97%,-10.60%,32.04%,333.13%,396.56%,478.48%,291.47%,24.48%,0.69%,-38.14%,-21.17%,-22.48%,-46.13%,-28.02%,-46.52%,-45.20%,-17.65%,-10.84%,-5.84%,-10.39%,-8.63%,-1.69%,-1.42%,-2.79%,-12.62%,-36.69%,-37.03%,-35.85%,-27.79%,-1.37%,-1.41%,1.13%,2.36%,2.67%,6.08% +Retained Earnings,2364,1882,1111,846,723,56,-243,-270,-131,-152,-218,-665,-1451,-2425,-3348,-4058,-4605,-6386,-6776,-6933,-7095,-7265,-7385,-7420,-7436,-7474,-7576,-7692,-7775,-7821,-7892,-7876,-7803,-7752,-7346,-7415,-7306,-7204,-7007,-6826 +Comprehensive Income,-69,2,-29,-28,-10,-50,-32,-21,-41,-88,-33,-2,-3,0,7,6,17,5,-4,-14,0,-7,0,-1,-8,-10,-10,3,6,2,0,-4,-5,-3,-3,-6,-8,-15,-5,-12 +Shareholders Equity,57568,56985,56538,56198,55892,54970,55136,54694,54750,54542,55169,55333,7497,7136,7065,6477,5837,3867,3305,3037,2827,2176,1901,1788,1266,1125,879,715,596,520,417,409,416,385,-413,-503,-412,-336,-141,17 +Net Cash / Debt,2920,2306,3095,3037,2770,2923,3425,3091,2992,2701,2793,4375,2947,3026,3240,2565,1759,1193,881,686,818,136,-114,-113,-94,-247,-410,-343,-210,-547,-573,-465,-171,-374,-1281,-1520,-1452,-1505,-1440,-1362 +Net Cash / Debt Growth,5.42%,-21.11%,-9.64%,-1.75%,-7.42%,8.22%,22.63%,-29.35%,1.53%,-10.74%,-13.80%,70.57%,67.54%,153.65%,267.76%,273.91%,115.04%,777.21%,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,1.79,1.41,1.89,1.85,1.7,1.79,2.11,1.92,1.85,1.66,1.71,3.1,2.41,2.46,2.63,2.08,1.46,0.98,0.72,0.56,0.71,0.12,-0.1,-0.1,-0.09,-0.23,-0.36,-0.33,-0.22,-0.52,-0.61,-0.5,-0.18,-0.46,-1.56,-1.92,-1.83,-1.92,-1.85,-1.75 +Working Capital,11768,11235,11270,10610,10079,9061,8933,9081,8650,7729,7939,7788,4343,4424,4926,4333,3726,3083,2675,2405,2238,2048,1950,1913,1556,1436,1231,1054,1121,1108,1062,1126,1184,1351,925,898,917,1017,1052,1205 +Book Value Per Share,35.47,35.18,34.94,34.75,34.57,34.02,34.2,33.95,33.84,33.77,34.1,39.72,6.2,5.88,5.81,5.34,4.83,3.27,2.82,2.6,2.48,1.98,1.75,1.71,1.27,1.14,0.9,0.74,0.62,0.54,0.44,0.44,0.44,0.47,-0.52,-0.63,-0.52,-0.43,-0.18,0.02 +Net Income,482,771,265,123,667,299,27,-139,21,66,447,786,974,923,710,555,1781,390,157,162,170,120,35,16,38,102,116,81,-19,61,-42,-33,-52,-406,69,-109,-102,-197,-181,-180 +Depreciation & Amortization,786,786,795,810,824,848,873,1006,1245,1188,1201,628,134,112,110,107,101,93,82,78,73,69,61,55,43,41,42,44,39,36,35,34,34,33,33,33,34,42,45,46 +Share-Based Compensation,339,351,346,371,374,353,348,309,315,275,292,199,112,99,83,85,79,76,60,59,57,54,45,41,36,36,33,32,21,29,24,23,29,23,18,16,16,13,17,17 +Other Operating Activities,-308,-1280,-813,-783,-1484,-1079,-869,-690,-1014,-564,-902,-618,-398,-285,49,151,-1407,-220,-56,-364,142,-9,-111,-325,3,-103,-246,-264,283,-57,-99,-323,168,379,-205,18,111,86,62,-55 +Operating Cash Flow,1299,628,593,521,381,421,379,486,567,965,1038,995,822,849,952,898,554,339,243,-65,442,234,30,-213,120,76,-55,-107,324,69,-82,-299,179,29,-85,-42,59,-56,-57,-172 +Operating Cash Flow Growth,240.95%,49.17%,56.46%,7.20%,-32.80%,-56.37%,-63.49%,-51.16%,-31.02%,13.66%,9.03%,10.80%,48.38%,150.44%,291.77%,0,25.34%,44.87%,710.00%,0,268.33%,207.90%,0,0,-62.96%,10.15%,0,0,81.01%,137.93%,0,0,203.39%,0,0,0,-49.14%,0,0,0 +Capital Expenditures,-208,-132,-154,-142,-139,-124,-125,-158,-124,-123,-132,-71,-86,-85,-64,-66,-74,-74,-91,-55,-42,-55,-58,-62,-41,-33,-43,-46,-44,-34,-12,-23,-21,-9,-21,-26,-32,-17,-17,-22 +Acquisitions,-100,-565,0,0,-117,-14,0,0,14,0,-1558,2366,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-4,-5,351,0,0,0,0,0 +Change in Investments,-1037,596,629,10,401,250,-312,-1085,1173,-1164,765,864,95,2,183,-658,-220,-475,55,-18,16,112,51,-113,-47,44,-25,21,60,84,137,-221,10,0,0,0,0,0,228,7 +Other Investing Activities,131,-37,-89,-3,5,-10,-1,6,4,-11,-3,-1,-9,0,0,2,0,0,0,0,0,0,0,2,0,0,0,0,1,1,-1,-2,-1,4,-1,0,0,0,0,0 +Investing Cash Flow,-1214,-138,386,-135,150,102,-438,-1237,1067,-1298,-928,3158,0,-83,119,-722,-294,-549,-36,-73,-26,57,-7,-173,-88,11,-68,-25,17,51,124,-246,-16,-10,329,-26,-32,-17,211,-15 +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,-171,-706,-306,-128,-158,-802,75,-259,-197,-921,-876,-1947,-727,-949,-211,-8,35,-69,39,2,36,-3,34,1,20,9,29,6,5,5,2,8,7,678,2,0,4,0,1,0 +Debt Issued / Paid,0,0,-750,0,0,0,0,0,0,-312,991,0,0,0,0,0,0,-200,200,0,-142,-97,-70,-164,-26,0,-1,-14,-40,0,0,0,-164,-393,-4,0,0,0,-1,57 +Other Financing Activities,0,0,0,-1,-1,-1,0,0,0,0,-1,-1,0,0,0,0,0,0,-1,0,-1,2,-2,449,6,-1,0,0,1,-3,-6,-5,1,-3,-1,-1,-1,-1,-2,2 +Financing Cash Flow,-171,-706,-1056,-129,-159,-803,75,-259,-197,-1233,114,-1948,-727,-949,-211,-8,35,-269,238,2,-107,-98,-38,286,0,8,28,-8,-34,2,-4,3,-156,282,-3,-1,3,-1,-2,59 +Net Cash Flow,-86,-216,-77,257,372,-280,16,-1010,1437,-1566,224,2205,95,-183,860,168,295,-479,445,-136,309,193,-15,-100,32,95,-95,-140,307,122,38,-542,7,301,241,-69,30,-74,152,-128 +Free Cash Flow,1091,496,439,379,242,297,254,328,443,842,906,924,736,764,888,832,480,265,152,-120,400,179,-28,-275,79,43,-98,-153,280,35,-94,-322,158,20,-106,-68,27,-73,-74,-194 +Free Cash Flow Growth,350.83%,67.00%,72.84%,15.55%,-45.37%,-64.73%,-71.97%,-64.50%,-39.81%,10.21%,2.03%,11.06%,53.33%,188.30%,484.21%,0,20.00%,48.05%,0,0,406.33%,316.28%,0,0,-71.79%,22.86%,0,0,77.22%,75.00%,0,0,485.19%,0,0,0,-71.28%,0,0,0 +Free Cash Flow Margin,14.25%,7.27%,7.52%,6.93%,3.92%,5.12%,4.74%,6.13%,7.91%,15.13%,13.83%,15.70%,15.25%,17.71%,23.07%,24.15%,14.80%,9.46%,7.87%,-6.72%,18.81%,9.94%,-1.83%,-21.62%,5.57%,2.60%,-5.58%,-9.29%,20.90%,2.21%,-8.17%,-27.33%,13.70%,1.53%,-10.32%,-8.17%,2.82%,-6.88%,-7.86%,-18.84% +Free Cash Flow Per Share,0.67,0.31,0.27,0.23,0.15,0.18,0.16,0.2,0.27,0.52,0.56,0.66,0.61,0.63,0.73,0.69,0.4,0.22,0.13,-0.1,0.35,0.16,-0.03,-0.26,0.08,0.04,-0.1,-0.16,0.29,0.04,-0.1,-0.34,0.17,0.03,-0.13,-0.09,0.03,-0.09,-0.1,-0.25 +Market Capitalization,203159,265997,262182,291633,238141,166123,183436,157932,104432,109709,141114,143521,176480,128332,104030,93765,110421,91641,58677,54483,51427,31177,32848,25655,17809,30114,14530,9740,9918,12071,11794,13688,10511,5211,3872,2213,2307,1332,1922,2114 +Market Cap Growth,-14.69%,60.12%,42.93%,84.66%,128.03%,51.42%,29.99%,10.04%,-40.83%,-14.51%,35.65%,53.06%,59.83%,40.04%,77.29%,72.10%,114.71%,193.94%,78.63%,112.37%,188.76%,3.53%,126.06%,163.41%,79.56%,149.46%,23.20%,-28.85%,-5.64%,131.66%,204.56%,518.48%,355.53%,291.09%,101.50%,4.68%,12.30%,-51.65%,-38.64%,-24.96% +Enterprise Value,200239,263691,259087,288596,235371,163200,180011,154841,101440,107008,138321,139146,173533,125306,100790,91200,108662,90448,57796,53797,50609,31041,32962,25768,17903,30361,14940,10083,10128,12618,12367,14153,10682,5585,5153,3733,3759,2837,3362,3476 +PE Ratio,123.8,145.67,193.64,261.32,278.85,798.67,-7337.45,399.83,79.12,48.27,45.08,42.3,55.81,32.33,30.28,32.52,44.35,104.26,96.35,111.87,150.81,149.17,171.98,94.32,52.85,107.55,60.8,120.24,-300.55,-182.9,-22.13,-32.44,-21.11,-9.51,-11.42,-3.76,-3.5,-1.45,-2.71,-3.76 +PS Ratio,7.88,10.95,11.26,12.79,10.5,7.51,8.39,6.85,4.43,4.81,6.54,7.6,10.74,8.64,7.8,8.21,11.31,10.6,7.67,7.52,7.64,5.18,5.59,4.21,2.75,4.71,2.3,1.7,1.89,2.38,2.46,2.93,2.43,1.26,1,0.58,0.58,0.31,0.41,0.41 +PB Ratio,3.53,4.67,4.64,5.19,4.26,3.02,3.33,2.89,1.91,2.01,2.56,2.59,23.54,17.98,14.73,14.48,18.92,23.7,17.75,17.94,18.19,14.33,17.28,14.35,14.07,26.77,16.53,13.62,16.64,23.21,28.28,33.47,25.27,13.54,-9.38,-4.4,-5.6,-3.97,-13.63,124.37 +P/FCF Ratio,84.47,170.95,193.21,248.83,212.44,125.66,98.25,62.7,33.53,32.19,42.38,43.33,54.81,43.3,42.2,54.23,142.11,131.48,96.03,126.41,186.33,-692.82,-181.48,-102.21,-138.06,418.25,227.04,143.23,-98.2,-54.13,-49.55,-54.75,2627.67,-41.03,-17.6,-11.77,-7.35,-5.39,-10.39,-13.05 +P/OCF Ratio,66.81,125.29,136.84,171.35,142.86,89.65,76.53,51.68,29.29,28.72,38.1,39.67,50.12,39.45,37.93,46.1,103.1,95.56,68.71,85,104.32,182.32,2526.79,-356.32,523.81,126.53,62.9,47.74,826.51,-90.76,-68.17,-77.77,129.76,-133.61,-31.23,-23.05,-10.21,-7.88,-20.23,-32.03 +Debt/Equity,0.04,0.04,0.04,0.05,0.05,0.05,0.05,0.05,0.05,0.05,0.06,0.04,0.09,0.08,0.08,0.09,0.09,0.15,0.27,0.23,0.24,0.49,0.65,0.73,0.99,1.16,1.58,1.94,2.34,2.74,3.4,3.44,3.45,4.24,-5.42,-4.45,-5.43,-6.73,-16.09,133.41 +Quick Ratio,1.57,1.58,1.79,1.72,1.51,1.42,1.4,1.52,1.57,1.48,1.82,1.83,1.49,1.64,2.01,1.85,1.81,1.62,1.47,1.55,1.43,1.4,1.36,1.38,1.21,1.21,1.12,1.05,1.08,1.04,1.01,1.05,1.17,1.29,1.03,0.92,0.94,0.97,1.08,1.3 +Current Ratio,2.62,2.5,2.82,2.64,2.51,2.19,2.18,2.38,2.36,2.16,2.44,2.4,2.02,2.24,2.7,2.51,2.54,2.28,2.1,2.21,1.95,2.1,2.08,2.08,1.78,1.77,1.66,1.62,1.74,1.7,1.73,1.82,1.88,1.92,1.59,1.68,1.65,1.7,1.75,1.93 +Return on Invested Capital (ROIC),2.53%,2.81%,1.99%,1.35%,1.01%,-0.30%,-0.85%,0.19%,1.89%,3.85%,5.39%,5.91%,38.43%,51.92%,46.89%,43.03%,41.21%,23.93%,19.14%,18.49%,20.58%,24.28%,23.78%,27.04%,29.55%,15.93%,14.97%,9.21%,4.79%,4.80%,-15.65%,-16.05%,-20.02%,-20.61%,-15.38%,-23.77%,-26.36%,-39.60%,-25.73%,-15.21% +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,-0.55%,-0.43%,-0.61%,-1.74%,-0.37%,-0.25%,0.31%,-14.26%,-32.38%,-32.11%,-32.47%,-14.54%,-1.58%,-1.23%,-0.41%,-0.57%,-3.88%,-8.77%,-10.64%,-11.88%,-7.12%,-3.81%,3.31%,-5.29%,-11.89%,-3.26%,-21.38%,-10.65%,-3.20%,-27.85%,-15.10%,-18.41%,-18.31%,-3.82%,-5.53%,-2.06%,-1.93%,-1.95%,-1.83%,-2.10% +Total Return,-0.55%,-0.43%,-0.61%,-1.74%,-0.37%,-0.25%,0.31%,-14.26%,-32.38%,-32.11%,-32.47%,-14.54%,-1.58%,-1.23%,-0.41%,-0.57%,-3.88%,-8.77%,-10.64%,-11.88%,-7.12%,-3.81%,3.31%,-5.29%,-11.89%,-3.26%,-21.38%,-10.65%,-3.20%,-27.85%,-15.10%,-18.41%,-18.31%,-3.82%,-5.53%,-2.06%,-1.93%,-1.95%,-1.83%,-2.10% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/anet.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/anet.csv new file mode 100644 index 0000000000000000000000000000000000000000..a91098a47ddb8997696e7fa7ac5bd2dc81259bdd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/anet.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,1930,1811,1690,1571,1540,1509,1459,1351,1276,1177,1052,877,824,749,707,668,648,605,541,523,553,654,608,595,596,563,520,472,468,438,405,335,328,290,269,242,245,218,196,179 +Revenue Growth,25.32%,19.97%,15.87%,16.28%,20.77%,28.27%,38.70%,54.08%,54.71%,57.18%,48.72%,31.38%,27.14%,23.66%,30.85%,27.63%,17.36%,-7.49%,-11.14%,-12.16%,-7.25%,16.17%,17.02%,26.02%,27.33%,28.72%,28.29%,40.84%,42.66%,50.77%,50.78%,38.51%,33.62%,33.42%,37.43%,35.27%,41.48%,39.94%,41.76%,52.76% +Cost of Revenue,699,649,593,570,541,567,575,547,507,467,409,323,302,270,253,242,234,220,196,185,196,237,218,215,221,202,186,170,161,157,145,121,118,104,97,87,89,76,68,61 +Gross Profit,1231,1162,1097,1001,999,942,884,805,769,710,643,554,523,479,454,425,415,385,344,338,356,417,390,381,375,362,334,303,307,281,260,214,210,186,171,155,156,142,128,118 +"Selling, General & Admin",146,141,130,133,148,127,124,119,109,105,102,104,99,92,92,86,86,69,66,75,70,70,69,67,63,63,65,62,61,60,62,59,61,53,49,43,49,52,45,39 +Research & Development,285,236,267,208,211,212,230,201,190,188,178,172,158,153,143,132,134,128,112,113,110,119,114,120,118,118,104,102,107,80,81,82,71,71,69,63,57,59,50,43 +Operating Expenses,431,376,398,341,359,340,354,320,300,293,280,276,257,245,235,219,220,197,177,189,180,189,183,186,181,181,574,164,168,140,143,141,133,123,118,105,107,110,95,82 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,405,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,800,785,700,660,640,603,530,485,469,417,363,278,266,233,219,206,195,188,167,150,176,229,207,194,194,181,-240,139,139,141,117,73,77,63,53,50,49,31,33,36 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,-2,1,1,1,1,1,1,1,1,1,1,1 +Other Expense / Income,-89,-98,-71,-63,-54,-42,-56,-12,-17,-7,1,-31,-2,-1,-2,-2,-6,-13,-8,-12,-11,-19,-14,-12,-5,-9,2,-5,0,-2,-1,-1,0,0,0,0,1,0,0,1 +Pretax Income,889,883,770,723,694,645,586,497,486,424,362,309,267,235,221,208,200,202,175,162,187,248,221,207,198,189,-242,143,142,142,117,73,77,63,53,49,48,30,32,34 +Income Tax,88,135,105,85,81,99,95,60,59,70,63,37,28,10,24,28,17,33,30,23,-74,39,31,6,28,21,-87,-2,38,9,14,-9,18,12,14,14,5,2,8,10 +Net Income,801,748,665,638,614,545,492,436,427,354,299,272,239,224,197,180,183,168,145,138,261,209,189,201,170,168,-155,144,104,134,102,83,58,51,39,35,43,28,24,24 +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,801,748,665,638,614,545,492,436,427,354,299,272,239,224,197,180,183,168,145,138,261,209,189,201,170,168,-155,144,104,134,102,83,58,51,39,35,43,28,24,24 +Net Income Growth,30.53%,37.15%,35.28%,46.10%,43.68%,54.05%,64.46%,60.32%,78.48%,57.82%,51.91%,50.95%,30.79%,33.22%,35.98%,30.29%,-29.79%,-19.36%,-23.45%,-31.10%,53.09%,23.96%,0,39.09%,64.06%,26.13%,0,74.68%,77.39%,162.04%,165.31%,136.80%,35.23%,80.07%,63.58%,45.31%,52.65%,33.59%,66.11%,277.74% +Shares Outstanding (Basic),1260,1258,1255,1252,1246,1241,1235,1228,1225,1220,1227,1232,1230,1230,1223,1221,1214,1216,1213,1220,1222,1223,1225,1215,1208,1200,1192,1184,1173,1161,1152,1138,1120,1105,1092,1084,1072,1066,1048,1034 +Shares Outstanding (Diluted),1283,1282,1280,1279,1275,1271,1266,1262,1262,1258,1266,1279,1280,1279,1275,1274,1269,1269,1269,1279,1283,1292,1301,1299,1294,1296,1192,1292,1285,1269,1260,1240,1191,1175,1165,1155,1151,1150,1139,1132 +Shares Change,0.63%,0.89%,1.09%,1.36%,1.03%,1.03%,-0.03%,-1.28%,-1.38%,-1.64%,-0.71%,0.36%,0.89%,0.75%,0.52%,-0.40%,-1.12%,-1.78%,-2.50%,-1.55%,-0.79%,-0.33%,9.17%,0.60%,0.65%,2.14%,-5.40%,4.14%,7.88%,7.99%,8.16%,7.34%,3.48%,2.18%,2.25%,2.11%,31.80%,3.08%,61.64%,109.14% +EPS (Basic),0.64,0.6,0.53,0.51,0.5,0.44,0.4,0.36,0.35,0.29,0.25,0.22,0.2,0.18,0.16,0.15,0.15,0.14,0.12,0.11,0.21,0.17,0.15,0.17,0.14,0.14,-0.13,0.12,0.09,0.12,0.09,0.07,0.05,0.05,0.04,0.03,0.04,0.03,0.02,0.02 +EPS (Diluted),0.63,0.58,0.52,0.5,0.49,0.43,0.39,0.35,0.34,0.28,0.24,0.21,0.19,0.18,0.16,0.14,0.15,0.13,0.11,0.11,0.2,0.16,0.15,0.15,0.13,0.13,-0.13,0.11,0.08,0.11,0.08,0.07,0.05,0.04,0.03,0.03,0.04,0.02,0.02,0.02 +EPS Growth,29.28%,35.58%,34.02%,44.06%,42.65%,52.48%,65.11%,62.74%,83.78%,61.14%,51.61%,49.30%,27.59%,31.58%,35.97%,31.48%,-28.92%,-17.90%,-21.92%,-29.87%,54.55%,24.62%,0.00%,37.50%,62.96%,23.81%,0.00%,67.16%,65.31%,144.19%,145.46%,123.33%,32.43%,79.17%,57.14%,42.86%,32.14%,26.32%,0.00%,61.54% +Free Cash Flow Per Share,0.81,0.93,0.79,0.4,0.42,0.55,0.34,0.3,0.03,0.1,0.08,0.16,0.18,0.18,0.21,0.2,0.15,0.18,0.11,0.16,0.27,0.22,0.16,0.14,0.24,-0.1,0.1,0.16,0.15,0.18,0.07,0.14,0.05,-0.03,0.06,0.06,0.14,0.01,0.05,0.02 +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,63.77%,64.15%,64.91%,63.73%,64.87%,62.43%,60.60%,59.53%,60.26%,60.33%,61.15%,63.15%,63.40%,63.93%,64.21%,63.71%,63.93%,63.59%,63.65%,64.67%,64.48%,63.76%,64.14%,63.92%,62.95%,64.19%,64.23%,64.11%,65.65%,64.12%,64.11%,63.85%,64.08%,64.23%,63.80%,64.04%,63.63%,65.16%,65.40%,65.77% +Operating Margin,41.42%,43.36%,41.39%,42.01%,41.54%,39.93%,36.33%,35.86%,36.76%,35.47%,34.50%,31.70%,32.24%,31.16%,31.01%,30.90%,30.01%,31.12%,30.89%,28.61%,31.85%,34.93%,34.00%,32.64%,32.51%,32.09%,-46.13%,29.36%,29.79%,32.18%,28.78%,21.89%,23.63%,21.71%,19.78%,20.54%,20.13%,14.39%,16.80%,19.97% +Profit Margin,41.49%,41.30%,39.37%,40.58%,39.84%,36.13%,33.72%,32.30%,33.48%,30.08%,28.43%,31.04%,29.02%,29.96%,27.84%,27.02%,28.21%,27.81%,26.79%,26.47%,47.16%,31.91%,31.09%,33.74%,28.57%,29.90%,-29.85%,30.57%,22.18%,30.51%,25.28%,24.65%,17.83%,17.56%,14.37%,14.42%,17.62%,13.01%,12.07%,13.42% +Free Cash Flow Margin,52.76%,64.47%,58.32%,32.10%,33.79%,45.56%,28.96%,27.30%,2.35%,10.51%,8.77%,23.06%,26.19%,30.28%,36.60%,37.39%,27.64%,35.12%,25.19%,36.66%,58.77%,40.45%,31.72%,27.69%,48.61%,-21.90%,23.82%,40.04%,38.59%,46.44%,18.35%,47.16%,18.49%,-12.75%,22.61%,28.28%,60.20%,2.50%,25.04%,8.73% +Effective Tax Rate,9.89%,15.29%,13.63%,11.77%,11.63%,15.39%,16.12%,12.13%,12.09%,16.54%,17.45%,12.02%,10.47%,4.41%,10.94%,13.23%,8.60%,16.49%,17.38%,14.45%,-39.30%,15.70%,14.24%,2.73%,14.20%,11.02%,0.00%,-1.15%,26.70%,6.01%,12.36%,-12.57%,23.89%,18.63%,26.52%,28.73%,9.65%,6.19%,26.36%,29.33% +EBITDA,904,889,791,743,709,652,609,522,490,446,382,327,284,252,238,225,208,217,190,176,199,260,233,219,208,196,-236,149,145,148,123,79,83,69,58,55,53,34,36,38 +EBITDA Margin,46.85%,49.10%,46.77%,47.28%,46.01%,43.22%,41.76%,38.65%,38.38%,37.90%,36.30%,37.29%,34.46%,33.61%,33.62%,33.67%,32.03%,35.81%,35.21%,33.67%,36.04%,39.72%,38.34%,36.72%,34.85%,34.87%,-45.45%,31.58%,30.95%,33.84%,30.26%,23.58%,25.22%,23.60%,21.65%,22.51%,21.42%,15.81%,18.53%,21.07% +Depreciation & Amortization,15,6,20,20,14,8,23,26,4,22,20,18,17,17,17,17,8,15,15,14,12,12,13,12,9,7,6,6,5,5,5,5,5,5,5,5,4,3,3,3 +EBIT,889,883,770,723,694,645,586,497,486,424,362,309,267,235,221,208,200,202,175,162,187,248,221,207,198,189,-242,143,140,143,118,74,78,63,53,50,49,31,33,35 +EBIT Margin,46.05%,48.75%,45.58%,46.00%,45.08%,42.70%,40.19%,36.76%,38.09%,36.04%,34.45%,35.28%,32.42%,31.34%,31.26%,31.14%,30.87%,33.30%,32.42%,30.94%,33.86%,37.85%,36.26%,34.69%,33.30%,33.61%,-46.53%,30.37%,29.82%,32.63%,29.00%,22.11%,23.71%,21.83%,19.83%,20.54%,19.81%,14.21%,16.82%,19.45% +Cash & Equivalents,2762,3175,2429,2092,1939,1749,1262,956,672,716,493,635,621,631,894,843,893,970,800,761,1111,1095,944,809,650,525,711,886,859,854,823,747,568,500,531,711,687,419,343,275 +Short-TermInvestments,5541,4253,3845,3358,3069,2707,2479,2375,2352,2264,2409,2789,2788,2755,2388,2184,1980,1876,1982,1876,1613,1352,1313,1341,1306,1137,1149,852,676,489,301,297,300,300,293,52,0,150,209,209 +Cash & Cash Equivalents,8303,7428,6274,5450,5008,4456,3741,3331,3024,2980,2902,3424,3408,3386,3282,3028,2873,2846,2782,2637,2724,2447,2258,2151,1956,1662,1860,1738,1536,1343,1125,1043,868,800,824,762,687,569,552,484 +Cash Growth,65.81%,66.72%,67.70%,63.60%,65.62%,49.51%,28.92%,-2.71%,-11.28%,-12.00%,-11.57%,13.09%,18.64%,19.00%,17.97%,14.82%,5.45%,16.30%,23.21%,22.60%,39.27%,47.25%,21.36%,23.76%,27.39%,23.73%,65.39%,66.60%,76.94%,67.86%,36.54%,36.86%,26.26%,40.72%,49.31%,57.38%,52.92%,36.49%,36.17%,262.63% +Receivables,1140,1131,1227,1090,1034,833,780,863,923,652,586,649,517,396,364,380,390,300,383,352,392,447,343,271,332,322,261,207,247,213,270,209,253,210,147,135,144,160,122,113 +Inventory,1835,1770,1854,2025,1945,1894,1864,1683,1290,1101,853,694,650,576,543,483,480,438,327,262,244,240,314,347,265,216,245,268,306,333,364,287,236,162,118,84,92,110,100,91 +Other Current Assets,632,549,488,361,413,472,466,394,314,300,389,338,238,166,139,112,95,70,85,86,111,106,113,132,162,236,254,166,177,187,191,198,169,152,53,42,51,82,76,47 +Total Current Assets,11911,10878,9842,8926,8400,7655,6852,6271,5551,5032,4729,5105,4813,4524,4328,4003,3837,3654,3577,3337,3472,3240,3029,2901,2715,2436,2621,2379,2266,2076,1949,1737,1526,1324,1142,1023,974,921,850,736 +"Property, Plant & Equipment",99,93,96,98,102,161,163,161,95,155,154,154,144,145,103,105,110,113,115,121,127,132,135,140,75,75,74,74,74,73,76,76,77,78,80,80,80,75,73,73 +Long-Term Investments,0,0,0,0,0,62,62,39,0,40,38,39,20,18,14,10,8,4,4,4,4,4,31,31,30,35,35,36,36,36,36,36,36,36,39,37,37,37,37,37 +Goodwill and Intangibles,331,337,344,351,357,364,372,379,388,403,414,322,282,289,296,304,312,163,169,174,100,103,105,109,112,117,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Long-Term Assets,1704,1539,1341,1175,1098,826,738,693,742,533,489,488,476,461,467,471,472,466,472,475,482,140,141,151,149,134,103,91,84,117,102,90,90,81,74,70,69,40,31,30 +Total Long-Term Assets,2133,1969,1781,1624,1557,1414,1334,1273,1225,1130,1095,1003,922,913,880,891,902,746,759,775,714,379,413,431,367,362,212,201,194,226,214,203,203,195,193,187,186,152,141,139 +Total Assets,14044,12847,11623,10550,9957,9069,8186,7543,6775,6162,5825,6108,5734,5437,5208,4894,4739,4399,4336,4112,4185,3620,3441,3332,3082,2798,2832,2580,2461,2302,2163,1940,1729,1519,1335,1210,1160,1073,991,875 +Accounts Payable,381,289,298,223,435,269,352,330,233,278,275,205,203,135,145,137,134,163,123,85,92,79,86,90,94,85,53,70,52,33,80,61,79,77,60,25,44,31,44,29 +Deferred Revenue,2791,2507,2119,1663,1506,1195,1085,1092,1041,941,1033,1124,929,800,746,720,651,562,578,597,575,529,502,536,587,530,449,456,515,565,555,497,373,285,230,219,197,191,164,133 +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,2732,2434,2162,1783,1919,1847,1656,1585,1294,1255,1278,1369,1110,893,860,787,768,665,640,573,597,548,525,543,607,540,827,458,530,568,611,533,460,355,263,214,235,225,202,148 +Other Current Liabilities,-440,-362,-255,-103,-22,383,219,162,20,35,-31,41,-22,-42,-31,-70,-17,-61,-60,-109,-70,-59,-63,-83,-74,-75,325,-69,-38,-30,-24,-26,7,-7,-27,-30,-6,3,-6,-14 +Long-Term Debt,0,0,0,0,0,48,52,55,0,47,52,57,57,62,64,68,72,75,74,79,83,87,90,94,35,36,37,37,38,38,39,39,40,40,40,41,41,42,42,42 +Total Long-Term Liabilities,1317,1166,1031,905,818,717,673,629,596,522,541,586,646,679,651,656,650,651,659,690,694,416,391,389,332,313,285,277,269,210,194,179,162,153,155,146,137,125,123,116 +Other Long-Term Liabilities,1317,1166,1031,905,818,669,621,574,596,475,489,529,589,617,586,588,578,576,585,612,611,329,301,295,297,277,249,240,231,171,156,140,122,113,114,105,96,83,81,74 +Total Liabilities,4049,3601,3192,2688,2738,2563,2328,2214,1890,1777,1819,1955,1756,1572,1510,1442,1419,1315,1299,1263,1291,964,916,932,939,852,1112,735,799,777,805,711,621,508,418,360,372,350,325,265 +Total Debt,0,0,0,0,0,48,52,55,0,47,52,57,57,62,64,68,72,75,74,79,83,87,90,94,35,36,37,37,38,38,39,39,40,40,40,41,41,42,42,42 +Debt Growth,0,0,0,0,0,2.08%,-0.18%,-3.80%,0,-23.63%,-19.45%,-15.19%,-21.92%,-17.72%,-13.42%,-13.67%,-12.80%,-14.00%,-17.22%,-16.15%,134.32%,141.67%,145.14%,152.08%,-5.95%,-5.65%,-5.37%,-5.11%,-4.85%,-4.60%,-4.37%,-4.14%,-3.92%,-3.72%,-3.52%,-3.33%,-3.14%,-2.90%,-2.77%,-70.35% +Retained Earnings,7542,6865,6182,5689,5114,4500,3955,3493,3139,2715,2408,2593,2457,2394,2304,2107,2028,1845,1844,1699,1788,1579,1485,1396,1191,1020,852,1007,859,755,622,519,435,376,325,286,251,207,178,154 +Comprehensive Income,-13,10,-15,-12,-3,-23,-25,-22,-34,-47,-41,-31,-8,-2,-1,-1,0,-1,8,1,0,0,2,-1,-4,-4,-5,-4,-2,-1,-1,-2,-1,-1,-1,-1,-1,0,0,0 +Shareholders Equity,9995,9246,8431,7862,7219,6506,5858,5329,4886,4385,4006,4153,3979,3865,3698,3451,3320,3084,3036,2849,2895,2656,2526,2400,2143,1946,1720,1845,1662,1525,1358,1228,1108,1011,917,850,788,723,666,610 +Net Cash / Debt,8303,7428,6274,5450,5008,4408,3689,3276,3024,2933,2850,3366,3352,3325,3217,2960,2800,2771,2708,2558,2641,2360,2168,2057,1921,1626,1824,1701,1498,1305,1086,1004,828,760,783,721,646,527,510,442 +Net Cash / Debt Growth,65.81%,68.54%,70.05%,66.36%,65.62%,50.28%,29.45%,-2.69%,-9.79%,-11.79%,-11.42%,13.74%,19.69%,19.99%,18.83%,15.69%,6.02%,17.42%,24.88%,24.36%,37.52%,45.16%,18.88%,20.95%,28.23%,24.59%,67.91%,69.40%,80.85%,71.68%,38.65%,39.18%,28.19%,44.23%,53.65%,63.18%,58.79%,41.01%,40.81%,0 +Net Cash Per Share,6.47,5.8,4.9,4.26,3.93,3.47,2.91,2.6,2.4,2.33,2.25,2.63,2.62,2.6,2.52,2.32,2.21,2.18,2.13,2,2.06,1.83,1.67,1.58,1.48,1.25,1.53,1.32,1.17,1.03,0.86,0.81,0.7,0.65,0.67,0.62,0.56,0.46,0.45,0.39 +Working Capital,9179,8444,7680,7143,6481,5808,5196,4686,4257,3777,3451,3736,3703,3631,3468,3216,3069,2989,2937,2764,2875,2692,2503,2358,2108,1896,1794,1921,1737,1508,1338,1204,1067,969,879,809,739,696,648,588 +Book Value Per Share,7.93,7.35,6.72,6.28,5.79,5.24,4.75,4.34,3.99,3.6,3.27,3.37,3.23,3.14,3.02,2.83,2.74,2.54,2.5,2.34,2.37,2.17,2.06,1.98,1.78,1.62,1.44,1.56,1.42,1.31,1.18,1.08,0.99,0.92,0.84,0.78,0.74,0.68,0.64,0.59 +Net Income,801,748,665,638,614,545,492,436,427,354,299,272,239,224,197,180,183,168,145,138,261,209,189,201,170,168,-155,144,104,134,102,83,58,51,39,35,43,28,24,24 +Depreciation & Amortization,15,6,20,20,14,8,23,26,4,22,20,18,17,17,17,17,8,15,15,14,12,12,13,12,9,7,6,6,5,5,5,5,5,5,5,5,4,3,3,3 +Share-Based Compensation,101,98,79,77,81,85,67,63,65,65,50,50,51,53,45,38,40,36,33,28,26,26,24,24,25,23,22,21,20,20,18,16,16,15,14,13,45,3,-1,-2 +Other Operating Activities,114,322,224,-221,-183,60,-148,-150,-455,-307,-268,-123,-82,-22,5,20,-44,-5,-55,15,28,22,-30,-67,92,-318,258,25,54,47,-47,59,-14,-104,7,24,61,-24,27,-4 +Operating Cash Flow,1031,1174,989,514,526,699,434,374,40,134,101,217,225,273,263,255,187,215,138,195,327,269,196,170,296,-119,131,196,184,206,79,163,66,-33,65,77,154,11,53,21 +Operating Cash Flow Growth,95.83%,68.03%,127.84%,37.20%,1200.78%,421.22%,329.38%,72.46%,-82.03%,-50.80%,-61.61%,-14.74%,20.50%,26.71%,90.55%,30.71%,-42.87%,-20.15%,-29.62%,14.55%,10.60%,0,50.39%,-13.01%,61.07%,0,64.81%,20.07%,180.12%,0,22.15%,111.16%,-57.36%,0,23.31%,271.40%,363.54%,-69.36%,13.73%,17.40% +Capital Expenditures,-12,-7,-3,-9,-6,-11,-12,-6,-10,-10,-9,-15,-9,-46,-4,-5,-8,-3,-2,-3,-2,-5,-3,-5,-6,-5,-7,-6,-3,-3,-5,-5,-5,-4,-4,-9,-6,-5,-4,-5 +Acquisitions,0,0,0,0,2,-2,2,0,0,0,-107,-38,0,6,-5,0,-161,0,0,-66,0,-1,0,0,-1,-96,0,0,0,0,0,0,3,0,-3,0,0,0,0,0 +Change in Investments,-1297,-360,-475,-286,-332,-210,-93,-16,-60,137,362,-20,-55,-385,-209,-213,-110,105,-101,-260,-262,-8,33,-30,-166,14,-304,-178,-192,-185,-5,3,-4,-8,-241,-52,150,58,0,0 +Other Investing Activities,0,-7,0,0,-1,-2,0,0,-13,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,0,-2,0,3,0,0,0,0,0,0,0,1,-4,0,-1 +Investing Cash Flow,-1310,-374,-478,-296,-337,-226,-103,-22,-83,126,246,-73,-64,-425,-218,-218,-278,102,-103,-329,-264,-15,30,-35,-172,-86,-313,-184,-192,-187,-10,-2,-6,-11,-248,-60,145,49,-4,-6 +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,-119,-44,-163,-38,8,23,-23,-59,3,-28,-480,-117,-165,-105,9,-83,15,-147,5,-211,-46,-101,-88,26,4,21,12,17,15,14,9,19,9,15,4,7,3,7,7,10 +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,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-11,-11,-10,-26,-10,-8,-7,-9,-7,-7,-6,-13,-6,-4,-4,-2,-3,-2,-2,-2,-2,-2,-3,-2,-2,-2,-3,-2,-2,-1,-1,-1,0,0,-1,0,-32,9,12,11 +Financing Cash Flow,-130,-56,-173,-63,-1,15,-29,-68,-5,-34,-486,-130,-171,-109,5,-86,12,-149,3,-213,-48,-103,-91,24,2,18,8,15,13,12,7,19,9,14,4,6,-29,16,19,20 +Net Cash Flow,-413,747,337,153,190,487,302,285,-45,223,-142,14,-10,-263,50,-50,-77,170,39,-350,16,151,135,160,125,-188,-175,27,5,31,77,180,68,-31,-180,23,269,76,68,35 +Free Cash Flow,1019,1167,986,504,520,688,423,369,30,124,92,202,216,227,259,250,179,213,136,192,325,265,193,165,290,-123,124,189,181,203,74,158,61,-37,61,68,148,5,49,16 +Free Cash Flow Growth,95.70%,69.74%,133.33%,36.75%,1634.10%,456.15%,358.11%,82.36%,-86.10%,-45.45%,-64.38%,-18.96%,20.48%,6.63%,90.16%,30.17%,-44.80%,-19.69%,-29.45%,16.31%,12.13%,0,55.82%,-12.87%,60.41%,0,66.59%,19.59%,197.77%,0,22.36%,130.99%,-58.96%,0,24.07%,338.21%,379.29%,-83.28%,20.09%,7.16% +Free Cash Flow Margin,52.76%,64.47%,58.32%,32.10%,33.79%,45.56%,28.96%,27.30%,2.35%,10.51%,8.77%,23.06%,26.19%,30.28%,36.60%,37.39%,27.64%,35.12%,25.19%,36.66%,58.77%,40.45%,31.72%,27.69%,48.61%,-21.90%,23.82%,40.04%,38.59%,46.44%,18.35%,47.16%,18.49%,-12.75%,22.61%,28.28%,60.20%,2.50%,25.04%,8.73% +Free Cash Flow Per Share,0.81,0.93,0.79,0.4,0.42,0.55,0.34,0.3,0.03,0.1,0.08,0.16,0.18,0.18,0.21,0.2,0.15,0.18,0.11,0.16,0.27,0.22,0.16,0.14,0.24,-0.1,0.1,0.16,0.15,0.18,0.07,0.14,0.05,-0.03,0.06,0.06,0.14,0.01,0.05,0.02 +Market Capitalization,139241,120578,109827,90657,73267,56941,49960,51432,37081,34350,28897,42773,44172,26363,27652,23044,21985,15732,15900,15491,15540,18312,19893,23814,15893,19893,19155,18860,17221,13752,10786,9393,6794,5891,4418,4308,5274,4126,5438,4672 +Market Cap Growth,90.05%,111.76%,119.83%,76.27%,97.59%,65.77%,72.89%,20.24%,-16.05%,30.30%,4.50%,85.62%,100.92%,67.58%,73.91%,48.76%,41.48%,-14.09%,-20.07%,-34.95%,-2.22%,-7.95%,3.85%,26.27%,-7.71%,44.65%,77.59%,100.80%,153.47%,133.44%,144.12%,118.02%,28.82%,42.79%,-18.75%,-7.79%,34.73%,-27.48%,36.45%,0.00% +Enterprise Value,130938,113150,103554,85208,68259,52534,46271,48156,34058,31417,26047,39407,40820,23038,24435,20084,19184,12961,13193,12932,12898,15952,17725,21757,13972,18267,17331,17159,15723,12447,9700,8389,5966,5131,3635,3587,4628,3599,4928,4230 +PE Ratio,48.82,45.25,44.61,39.61,35.1,29.96,29.23,33.91,27.42,29.49,27.92,45.86,52.53,33.6,37.95,34.06,34.65,22.09,21.13,19.44,18.08,23.81,27.3,61.96,48.46,76.08,84.55,38.95,40.77,36.46,36.61,40.7,37.13,35.12,30.45,33.12,44.28,39.57,55.97,53.24 +PS Ratio,19.88,18.23,17.4,14.91,12.5,10.18,9.49,10.59,8.46,8.74,8.25,13.55,14.98,9.51,10.52,9.36,9.49,7.08,7,6.63,6.45,7.46,8.42,10.47,7.39,9.83,10.09,10.58,10.46,9.13,7.94,7.68,6.02,5.63,4.54,4.78,6.3,5.39,7.73,7.23 +PB Ratio,13.93,13.04,13.03,11.53,10.15,8.75,8.53,9.65,7.59,7.83,7.21,10.3,11.1,6.82,7.48,6.68,6.62,5.1,5.24,5.44,5.37,6.9,7.88,9.92,7.42,10.22,11.14,10.22,10.36,9.02,7.94,7.65,6.13,5.83,4.82,5.07,6.69,5.71,8.17,7.65 +P/FCF Ratio,37.88,37.94,40.7,42.46,36.64,37.73,52.87,83.66,82.74,54.17,39.2,47.33,46.44,28.83,30.71,29.64,30.55,18.18,17.33,15.9,16.4,20.08,37.96,52.35,33.16,53.73,27.49,29.14,27.94,27.7,42.1,38.72,44.44,24.55,15.64,15.92,24.22,40.9,42.49,39 +P/OCF Ratio,37.55,37.64,40.26,41.71,36.02,36.78,50.82,79.11,75.24,50.7,35.41,43.72,43.48,26.97,30.05,28.99,29.91,17.97,17.1,15.68,16.14,19.65,36.6,49.85,31.59,50.88,26.77,28.39,27.26,26.78,39.31,36.12,38.98,22.44,14.42,14.65,22.18,35.2,38.49,34.62 +Debt/Equity,0,0,0,0,0,0.01,0.01,0.01,0,0.01,0.01,0.01,0.01,0.02,0.02,0.02,0.02,0.02,0.02,0.03,0.03,0.03,0.04,0.04,0.02,0.02,0.02,0.02,0.02,0.03,0.03,0.03,0.04,0.04,0.04,0.05,0.05,0.06,0.06,0.07 +Quick Ratio,3.46,3.52,3.47,3.67,3.15,2.86,2.73,2.65,3.05,2.89,2.73,2.97,3.54,4.23,4.24,4.33,4.25,4.73,4.94,5.22,5.22,5.28,4.95,4.46,3.77,3.68,2.57,4.25,3.36,2.74,2.28,2.35,2.44,2.85,3.68,4.19,3.54,3.24,3.33,4.03 +Current Ratio,4.36,4.47,4.55,5.01,4.38,4.15,4.14,3.96,4.29,4.01,3.7,3.73,4.34,5.06,5.03,5.09,5,5.5,5.59,5.82,5.81,5.91,5.77,5.34,4.48,4.51,3.17,5.2,4.28,3.66,3.19,3.26,3.32,3.73,4.34,4.78,4.15,4.09,4.2,4.96 +Return on Invested Capital (ROIC),25.74%,26.15%,26.83%,26.74%,26.95%,27.35%,27.60%,27.60%,26.70%,25.50%,24.77%,21.40%,20.70%,19.74%,18.86%,18.53%,17.72%,21.16%,22.63%,25.39%,27.01%,26.44%,26.51%,11.08%,10.44%,8.25%,7.69%,25.35%,24.68%,24.07%,21.13%,18.30%,16.10%,16.21%,15.51%,15.00%,14.89%,14.39%,14.62%,14.88% +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,-0.63%,-0.89%,-1.09%,-1.36%,-1.03%,-1.03%,0.03%,1.27%,1.38%,1.64%,0.71%,-0.36%,-0.89%,-0.75%,-0.52%,0.40%,1.12%,1.78%,2.50%,1.55%,0.79%,0.33%,-9.17%,-0.59%,-0.65%,-2.14%,5.40%,-4.13%,-7.88%,-7.99%,-8.16%,-7.34%,-3.48%,-2.18%,-2.25%,-2.11%,-31.80%,-3.08%,-61.64%,-109.14% +Total Return,-0.63%,-0.89%,-1.09%,-1.36%,-1.03%,-1.03%,0.03%,1.27%,1.38%,1.64%,0.71%,-0.36%,-0.89%,-0.75%,-0.52%,0.40%,1.12%,1.78%,2.50%,1.55%,0.79%,0.33%,-9.17%,-0.59%,-0.65%,-2.14%,5.40%,-4.13%,-7.88%,-7.99%,-8.16%,-7.34%,-3.48%,-2.18%,-2.25%,-2.11%,-31.80%,-3.08%,-61.64%,-109.14% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/anss.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/anss.csv new file mode 100644 index 0000000000000000000000000000000000000000..84e7972d29843a895b17cfc6e7c1fe2f1ae2bdd0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/anss.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,882,602,594,467,805,459,497,509,694,473,474,425,656,441,447,363,624,367,386,305,486,344,369,317,415,289,306,283,302,276,264,253,271,246,246,226,252,238,235,218 +Revenue Growth,9.57%,31.19%,19.64%,-8.41%,15.99%,-2.90%,4.80%,19.85%,5.86%,7.11%,6.09%,17.03%,5.13%,20.22%,15.82%,19.10%,28.27%,6.71%,4.62%,-3.83%,17.04%,18.82%,20.50%,12.11%,37.41%,5.02%,15.91%,11.63%,11.72%,12.09%,7.26%,12.17%,7.54%,3.37%,4.50%,3.73%,-1.07%,1.64%,1.34%,1.17% +Cost of Revenue,73,69,69,69,70,65,68,68,61,62,62,65,69,63,64,62,68,53,54,50,50,41,40,35,40,36,40,39,41,36,36,37,39,36,37,35,37,37,38,36 +Gross Profit,809,533,525,398,735,394,428,442,633,411,411,360,587,378,382,301,556,314,332,255,437,303,328,282,375,253,265,244,262,240,228,216,232,210,209,191,215,201,198,182 +"Selling, General & Admin",314,233,229,220,270,195,202,189,257,175,170,170,243,165,160,146,196,133,129,131,168,121,120,112,133,98,95,88,108,80,77,73,86,62,64,58,72,61,64,57 +Research & Development,134,132,133,129,126,123,125,120,111,108,109,105,101,102,101,100,97,87,86,86,79,73,75,71,59,59,58,58,49,50,49,54,46,45,47,45,41,45,43,40 +Operating Expenses,454,371,367,355,402,324,333,314,373,287,283,279,348,271,266,251,296,223,219,221,251,197,200,187,195,160,157,149,161,133,129,131,135,110,115,106,118,111,111,102 +Other Operating Expenses,6,6,6,6,6,6,5,5,4,4,4,4,3,3,4,4,4,4,4,4,4,4,4,4,3,3,3,3,3,3,3,3,3,3,3,3,4,5,5,5 +Operating Income,356,162,157,43,333,70,96,128,260,123,128,81,239,108,117,50,259,90,113,34,186,105,129,96,180,93,109,95,101,106,98,85,97,100,94,85,97,90,86,80 +Interest Expense / Income,11,12,12,12,13,12,12,11,9,6,5,3,3,3,3,3,2,2,3,4,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-15,-12,-11,-10,-4,-5,0,-4,-5,-1,1,0,1,1,-15,-1,-1,-2,-3,-3,-2,-4,-2,-3,-5,-2,-1,-2,-2,-2,-1,0,-1,-1,-1,-1,0,0,-1,-1 +Pretax Income,359,161,157,41,325,63,84,121,256,118,123,78,235,104,129,48,258,90,113,33,185,109,130,99,185,95,110,97,102,108,100,86,98,101,95,86,98,90,87,81 +Income Tax,77,33,26,6,50,7,14,20,-2,22,24,7,32,19,35,-25,42,15,16,-13,19,19,20,12,32,6,17,13,50,34,30,22,28,31,26,29,30,24,25,25 +Net Income,283,128,130,35,275,56,70,101,258,96,99,71,203,85,94,72,216,76,97,46,166,89,110,86,153,89,93,84,53,74,70,63,70,70,70,56,68,66,62,56 +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,283,128,130,35,275,56,70,101,258,96,99,71,203,85,94,72,216,76,97,46,166,89,110,86,153,89,93,84,53,74,70,63,70,70,70,56,68,66,62,56 +Net Income Growth,2.89%,130.97%,87.03%,-65.44%,6.52%,-42.17%,-29.63%,41.75%,26.96%,12.46%,5.43%,-1.95%,-5.78%,12.85%,-2.95%,57.17%,30.02%,-15.47%,-12.02%,-46.58%,8.29%,0.14%,18.53%,2.31%,191.27%,21.33%,32.79%,33.13%,-24.86%,5.86%,0.15%,12.11%,2.88%,5.34%,11.70%,0.60%,-2.32%,0.85%,-1.11%,-0.73% +Shares Outstanding (Basic),87,87,87,87,87,87,87,87,87,87,87,87,87,87,87,87,86,86,86,86,85,84,84,84,84,84,84,84,85,85,85,85,86,87,88,88,89,90,90,90 +Shares Outstanding (Diluted),88,88,88,88,88,87,87,87,87,87,87,88,88,88,88,88,88,87,87,87,87,86,85,85,85,86,86,86,87,87,87,87,88,89,89,90,91,92,92,92 +Shares Change,0.68%,0.58%,0.67%,0.40%,0.08%,-0.04%,-0.15%,-0.36%,-0.83%,-0.85%,-0.83%,-0.27%,0.66%,1.08%,1.29%,0.71%,0.73%,1.74%,1.70%,2.19%,1.78%,-0.36%,-0.59%,-0.77%,-1.43%,-0.63%,-1.05%,-1.23%,-1.25%,-2.36%,-2.70%,-3.18%,-3.02%,-3.19%,-2.64%,-2.23%,-3.25%,-2.46%,-2.77%,-2.96% +EPS (Basic),3.23,1.47,1.49,0.4,3.16,0.64,0.8,1.16,2.97,1.1,1.14,0.81,2.33,0.98,1.08,0.83,2.5,0.88,1.13,0.54,1.96,1.06,1.31,1.03,1.82,1.06,1.1,1,0.62,0.87,0.82,0.74,0.82,0.8,0.79,0.64,0.77,0.74,0.69,0.62 +EPS (Diluted),3.21,1.46,1.48,0.4,3.15,0.64,0.8,1.15,2.95,1.1,1.13,0.81,2.3,0.97,1.06,0.82,2.47,0.87,1.11,0.53,1.91,1.04,1.28,1.01,1.79,1.04,1.08,0.98,0.6,0.85,0.8,0.73,0.8,0.78,0.78,0.63,0.75,0.72,0.68,0.61 +EPS Growth,1.91%,128.13%,85.00%,-65.22%,6.78%,-41.82%,-29.20%,41.98%,28.26%,13.40%,6.60%,-1.22%,-6.88%,11.49%,-4.51%,54.72%,29.32%,-16.35%,-13.28%,-47.53%,6.70%,0.00%,18.52%,3.06%,198.33%,22.35%,35.00%,34.25%,-25.00%,8.97%,2.56%,15.87%,6.67%,8.33%,14.71%,3.28%,1.35%,2.86%,1.49%,1.67% +Free Cash Flow Per Share,2.82,1.9,0.77,3.13,2.58,1.8,0.67,2.92,1.89,1.4,1.31,2.36,1.11,1.73,1.3,1.91,1.89,1.02,1.42,1.64,1.41,1.33,0.94,1.73,1.47,1.23,1.28,1.54,1.14,0.96,1.28,1.43,1.1,0.95,0.78,1.23,1.26,0.83,0.69,1.23 +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,91.76%,88.52%,88.33%,85.28%,91.30%,85.78%,86.24%,86.72%,91.15%,86.89%,86.81%,84.77%,89.48%,85.78%,85.64%,82.90%,89.11%,85.45%,86.03%,83.57%,89.80%,87.97%,89.01%,89.02%,90.35%,87.46%,86.78%,86.20%,86.50%,86.94%,86.23%,85.39%,85.60%,85.53%,84.96%,84.38%,85.30%,84.62%,83.95%,83.52% +Operating Margin,40.31%,26.84%,26.50%,9.29%,41.36%,15.22%,19.26%,25.07%,37.47%,26.11%,27.02%,19.09%,36.43%,24.40%,26.14%,13.77%,41.59%,24.55%,29.25%,11.17%,38.20%,30.55%,34.89%,30.16%,43.31%,32.14%,35.49%,33.61%,33.30%,38.53%,37.28%,33.73%,35.83%,40.71%,38.26%,37.64%,38.52%,37.92%,36.73%,36.76% +Profit Margin,32.04%,21.30%,21.89%,7.45%,34.13%,12.10%,14.00%,19.75%,37.16%,20.31%,20.85%,16.70%,30.99%,19.35%,20.98%,19.93%,34.57%,20.61%,25.04%,15.10%,34.11%,26.01%,29.77%,27.19%,36.87%,30.87%,30.27%,29.79%,17.39%,26.72%,26.42%,24.98%,25.86%,28.29%,28.30%,25.00%,27.03%,27.76%,26.47%,25.78% +Free Cash Flow Margin,27.91%,27.55%,11.35%,58.35%,27.82%,34.06%,11.62%,49.83%,23.75%,25.82%,24.05%,48.43%,14.76%,34.13%,25.32%,45.72%,26.07%,23.79%,31.53%,46.04%,24.74%,32.43%,21.29%,45.62%,29.56%,35.81%,35.08%,45.78%,31.87%,29.60%,41.20%,48.08%,35.10%,33.45%,27.75%,47.82%,44.50%,31.41%,26.48%,50.74% +Effective Tax Rate,21.32%,20.50%,16.93%,15.09%,15.40%,11.26%,17.21%,16.73%,-0.60%,18.65%,19.61%,9.02%,13.53%,17.86%,27.27%,-52.02%,16.38%,16.10%,14.23%,-38.23%,10.42%,17.80%,15.54%,12.60%,17.24%,6.22%,15.61%,13.15%,48.61%,31.78%,30.18%,26.02%,28.64%,31.13%,27.07%,34.17%,30.45%,26.94%,28.56%,30.98% +EBITDA,411,215,211,95,377,116,134,169,299,158,162,116,269,139,165,84,289,118,141,63,211,129,149,117,197,109,127,114,120,125,116,102,115,118,113,103,116,110,107,101 +EBITDA Margin,46.59%,35.73%,35.45%,20.26%,46.79%,25.19%,26.97%,33.19%,43.10%,33.50%,34.24%,27.20%,41.10%,31.51%,36.87%,23.05%,46.34%,32.14%,36.67%,20.58%,43.37%,37.43%,40.36%,36.79%,47.43%,37.62%,41.47%,40.18%,39.74%,45.31%,44.06%,40.31%,42.62%,48.17%,45.89%,45.69%,46.22%,46.30%,45.48%,46.34% +Depreciation & Amortization,41,41,42,41,39,41,38,38,34,34,35,35,32,32,32,33,29,26,26,26,23,20,19,18,12,14,17,17,18,17,16,17,17,17,17,17,19,20,20,19 +EBIT,370,174,169,53,337,75,96,132,265,124,128,81,238,107,132,51,260,92,116,37,188,109,130,99,185,95,110,97,102,108,100,86,98,101,95,86,97,90,87,81 +EBIT Margin,41.97%,28.84%,28.41%,11.43%,41.90%,16.31%,19.24%,25.83%,38.25%,26.26%,26.91%,19.05%,36.27%,24.22%,29.60%,14.02%,41.74%,25.07%,29.98%,12.12%,38.68%,31.72%,35.31%,31.14%,44.56%,32.92%,35.87%,34.30%,33.88%,39.16%,37.84%,33.77%,36.24%,41.08%,38.80%,37.97%,38.72%,38.04%,37.11%,37.41% +Cash & Equivalents,1447,1246,1099,1051,860,639,478,508,614,633,517,657,668,1081,958,987,913,845,745,718,872,733,631,607,777,729,696,885,882,920,858,866,822,838,843,863,784,776,840,760 +Short-TermInvestments,51,49,20,20,0,0,0,0,0,0,0,0,0,1,1,1,0,0,0,0,0,0,0,0,0,0,0,4,0,7,5,0,0,0,0,0,0,1,1,1 +Cash & Cash Equivalents,1498,1295,1119,1071,860,640,478,508,615,633,518,658,668,1081,958,988,913,845,745,718,872,733,632,608,777,729,696,890,882,927,863,867,823,838,844,864,785,777,841,761 +Cash Growth,74.05%,102.54%,134.15%,110.81%,40.00%,1.08%,-7.66%,-22.79%,-8.00%,-41.49%,-45.98%,-33.42%,-26.84%,27.94%,28.62%,37.59%,4.67%,15.32%,17.93%,18.17%,12.22%,0.48%,-9.26%,-31.71%,-11.84%,-21.29%,-19.38%,2.68%,7.16%,10.54%,2.34%,0.31%,4.87%,7.90%,0.31%,13.49%,-0.53%,-4.96%,7.35%,-11.31% +Receivables,1334,1053,973,911,1189,903,936,876,1050,817,810,792,971,675,664,673,806,614,549,573,683,473,502,455,534,398,447,438,388,275,282,316,347,262,266,255,292,240,247,249 +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,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,29,22,19 +Total Current Assets,2831,2348,2092,1981,2050,1542,1414,1384,1664,1450,1327,1450,1639,1757,1622,1661,1719,1459,1294,1291,1555,1206,1133,1063,1311,1128,1143,1327,1270,1202,1146,1182,1169,1100,1110,1119,1076,1045,1110,1029 +"Property, Plant & Equipment",195,194,195,192,195,192,200,208,210,201,207,215,209,211,217,219,234,206,206,203,189,174,173,163,62,58,57,56,57,57,54,55,55,56,58,60,62,59,61,62 +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,4494,4575,4570,4604,4641,4619,4676,4608,4467,4272,4338,4139,4172,3769,3800,3714,3733,2966,2956,2857,2890,2039,2058,2027,1784,1795,1805,1526,1536,1508,1497,1505,1510,1518,1530,1544,1553,1568,1545,1560 +Other Long-Term Assets,531,491,462,373,437,321,315,281,346,239,246,249,305,238,251,224,254,215,216,175,204,162,149,120,109,76,54,50,78,79,65,54,67,56,49,36,39,30,30,29 +Total Long-Term Assets,5220,5260,5228,5169,5273,5131,5191,5097,5024,4712,4791,4603,4686,4218,4268,4157,4221,3388,3378,3235,3283,2376,2379,2309,1955,1929,1915,1632,1671,1644,1615,1613,1631,1630,1638,1640,1653,1656,1636,1652 +Total Assets,8051,7608,7320,7150,7323,6674,6605,6481,6688,6162,6119,6053,6324,5975,5891,5818,5941,4846,4672,4526,4839,3582,3513,3372,3266,3056,3058,2959,2942,2846,2761,2795,2801,2730,2748,2759,2730,2702,2746,2681 +Accounts Payable,27,16,25,28,23,15,14,22,14,17,17,17,11,13,10,17,19,11,11,13,14,8,10,12,8,7,8,7,6,4,5,5,7,4,4,4,5,3,5,4 +Deferred Revenue,505,427,424,433,458,350,374,396,414,335,361,386,392,318,338,367,372,326,325,353,351,291,321,331,329,273,307,312,440,382,412,415,403,360,376,375,365,320,337,344 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,9,0,0,0,5,0,0,0,0,75,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,941,754,709,707,889,634,644,651,795,610,625,635,778,600,595,624,729,562,544,537,695,474,506,503,525,415,435,442,609,496,515,529,539,454,468,475,484,412,430,444 +Other Current Liabilities,410,311,260,246,409,270,255,233,367,257,246,222,376,270,247,236,338,225,208,172,254,174,175,161,188,136,121,123,162,110,98,109,128,90,88,95,115,89,88,97 +Long-Term Debt,841,843,846,849,854,854,859,864,866,863,865,859,858,856,862,903,919,526,527,531,515,91,90,87,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,1024,1025,1024,1034,1043,1032,1047,1048,1027,1008,1041,1055,1062,1035,1045,1082,1114,695,690,697,690,185,190,184,92,92,116,110,87,62,57,55,53,46,44,50,51,78,74,86 +Other Long-Term Liabilities,183,182,179,185,189,178,188,184,161,145,176,196,204,179,184,179,195,169,163,166,175,94,99,97,92,92,116,110,87,62,57,55,53,46,44,50,51,78,74,86 +Total Liabilities,1965,1779,1733,1741,1933,1667,1691,1699,1822,1618,1666,1689,1840,1636,1641,1706,1843,1257,1234,1234,1386,659,696,688,616,508,551,552,696,559,572,583,592,501,512,525,535,490,505,530 +Total Debt,841,843,846,849,854,854,859,864,866,863,865,868,858,856,862,908,919,526,527,531,590,91,90,87,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,-1.55%,-1.28%,-1.53%,-1.69%,-1.38%,-1.08%,-0.67%,-0.47%,0.98%,0.81%,0.37%,-4.38%,-6.65%,62.89%,63.40%,71.05%,55.69%,476.60%,483.13%,508.12%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,5859,5576,5448,5318,5283,5009,4953,4884,4783,4525,4429,4330,4259,4056,3971,3877,3805,3589,3513,3417,3371,3205,3115,3006,2919,2766,2677,2584,2317,2264,2191,2121,2058,1988,1918,1848,1792,1724,1658,1596 +Comprehensive Income,-148,-72,-121,-112,-90,-134,-101,-109,-123,-188,-127,-78,-56,-49,-33,-37,-18,-51,-79,-90,-65,-90,-69,-70,-62,-61,-56,-30,-38,-39,-44,-50,-58,-38,-40,-41,-52,-46,-45,-49 +Shareholders Equity,6086,5829,5587,5410,5390,5007,4914,4782,4866,4544,4453,4364,4484,4339,4250,4112,4098,3590,3438,3292,3453,2923,2817,2684,2650,2549,2507,2407,2246,2287,2189,2211,2208,2230,2236,2234,2194,2212,2241,2151 +Net Cash / Debt,656,452,274,221,6,-214,-381,-356,-252,-230,-347,-210,-190,225,97,80,-6,320,218,187,282,642,541,520,777,729,696,890,882,927,863,867,823,838,844,864,785,777,841,761 +Net Cash / Debt Growth,10850.50%,0,0,0,0,0,0,0,0,0,0,0,0,-29.56%,-55.60%,-57.16%,0,-50.21%,-59.78%,-63.99%,-63.71%,-12.02%,-22.25%,-41.52%,-11.84%,-21.29%,-19.38%,2.68%,7.16%,10.54%,2.34%,0.31%,4.87%,7.90%,0.31%,13.49%,-0.53%,-4.96%,7.36%,-11.30% +Net Cash Per Share,7.45,5.15,3.12,2.52,0.07,-2.45,-4.37,-4.07,-2.88,-2.64,-3.98,-2.4,-2.15,2.55,1.1,0.91,-0.07,3.66,2.5,2.14,3.24,7.49,6.33,6.09,9.09,8.48,8.1,10.33,10.17,10.7,9.94,9.93,9.37,9.45,9.45,9.59,8.67,8.48,9.17,8.26 +Working Capital,1890,1594,1383,1275,1160,908,770,733,869,840,703,815,860,1156,1027,1037,990,897,750,754,860,732,628,559,786,712,708,885,662,705,631,653,630,646,642,644,592,633,680,585 +Book Value Per Share,69.6,66.69,63.97,62.13,62.04,57.67,56.69,55.01,55.92,52.19,51.18,50.09,51.43,49.74,48.76,47.37,47.59,41.84,40.14,38.37,40.54,34.76,33.55,32.05,31.66,30.28,29.81,28.68,26.56,26.98,25.71,25.88,25.62,25.64,25.51,25.35,24.76,24.66,24.94,23.89 +Net Income,283,128,130,35,275,56,70,101,258,96,99,71,203,85,94,72,216,76,97,46,166,89,110,86,153,89,93,84,53,74,70,63,70,70,70,56,68,66,62,56 +Depreciation & Amortization,41,41,42,41,39,41,38,38,34,34,35,35,32,32,32,33,29,26,26,26,23,20,19,18,12,14,17,17,18,17,16,17,17,17,17,17,19,20,20,19 +Share-Based Compensation,73,72,67,59,63,58,56,44,46,47,39,36,44,44,43,35,42,38,34,31,31,32,29,24,24,23,21,15,14,15,14,11,9,9,9,7,15,8,6,5 +Other Operating Activities,-139,-68,-158,148,-145,6,-101,78,-164,-50,-54,70,-177,-4,-50,31,-113,-45,-25,45,-81,-21,-69,24,-58,-16,-19,16,17,-16,12,35,3,-12,-24,30,16,-16,-22,33 +Operating Cash Flow,258,174,81,283,233,161,63,261,174,127,119,211,102,158,119,171,174,95,132,147,139,120,89,152,131,110,111,132,101,89,112,126,99,84,72,111,117,78,66,114 +Operating Cash Flow Growth,10.85%,8.38%,28.39%,8.46%,33.77%,26.44%,-47.15%,23.62%,71.14%,-19.45%,0.06%,23.28%,-41.50%,66.96%,-9.66%,16.07%,24.61%,-21.46%,48.63%,-2.75%,6.06%,9.46%,-20.32%,14.47%,30.57%,23.71%,-0.95%,5.19%,1.50%,5.32%,56.57%,13.70%,-15.48%,8.49%,7.89%,-2.98%,27.20%,-4.62%,-16.81%,-13.31% +Capital Expenditures,-12,-8,-13,-11,-9,-5,-5,-7,-9,-5,-5,-5,-5,-7,-6,-5,-11,-7,-10,-7,-19,-9,-10,-7,-9,-6,-4,-3,-4,-7,-3,-4,-4,-2,-3,-3,-5,-3,-4,-4 +Acquisitions,0,0,-2,0,-11,0,-77,-121,-144,-1,-237,-5,-406,0,-94,-11,-472,0,-98,-2,-492,-10,-41,-244,0,0,-283,0,-38,-20,0,-6,-8,0,0,0,-5,-31,0,-10 +Change in Investments,-5,-29,0,-20,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,3,0,0,-4,0,0,-5,-1,0,-1,0,0,-3,0,0,0,0,-4,-2,0,11,-4,-9,0,-2,0,-1,-4,9,-9,-11,-1,0,-1,-10,0,0,0,0,0 +Investing Cash Flow,-14,-37,-15,-34,-20,-5,-87,-128,-153,-7,-242,-10,-413,-7,-100,-16,-484,-11,-110,-10,-500,-22,-60,-252,-11,-6,-288,-7,-33,-36,-14,-11,-13,-3,-14,-3,-10,-33,-4,-14 +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,0,0,0,10,4,12,5,-188,-45,10,1,-145,-94,-23,2,12,3,11,6,-151,5,8,-4,-34,-73,-64,14,-105,-108,6,-112,-70,-83,-89,-79,-33,-88,-107,11,-110 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-45,0,375,0,0,-75,500,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-22,-7,-15,-65,-3,-1,-8,-53,-2,0,-4,-59,-5,-1,-5,-86,-5,-1,-3,-62,-6,-2,-3,-35,-2,-2,-6,-24,-1,-1,-1,-8,0,0,0,-6,-6,1,2,-2 +Financing Cash Flow,-22,-7,-15,-55,1,11,-3,-241,-48,10,-3,-205,-99,-25,-48,-74,372,10,3,-289,499,6,-6,-69,-75,-66,8,-129,-109,5,-112,-78,-83,-89,-79,-38,-94,-107,13,-112 +Net Cash Flow,201,147,48,190,221,161,-30,-107,-18,115,-140,-10,-413,123,-30,75,68,100,27,-154,139,101,24,-170,48,33,-190,4,-38,62,-8,44,-15,-5,-20,79,8,-64,80,-28 +Free Cash Flow,246,166,67,272,224,156,58,254,165,122,114,206,97,151,113,166,163,87,122,140,120,112,78,145,123,104,107,129,96,82,109,122,95,82,68,108,112,75,62,110 +Free Cash Flow Growth,9.93%,6.11%,16.80%,7.25%,35.87%,28.10%,-49.34%,23.32%,70.33%,-18.97%,0.76%,23.97%,-40.48%,72.43%,-7.01%,18.26%,35.16%,-21.72%,54.93%,-2.94%,-2.04%,7.62%,-26.85%,11.73%,27.43%,27.05%,-1.32%,6.28%,1.45%,-0.82%,59.26%,12.78%,-15.19%,10.09%,9.50%,-2.24%,28.91%,2.55%,-13.40%,-13.37% +Free Cash Flow Margin,27.91%,27.55%,11.35%,58.35%,27.82%,34.06%,11.62%,49.83%,23.75%,25.82%,24.05%,48.43%,14.76%,34.13%,25.32%,45.72%,26.07%,23.79%,31.53%,46.04%,24.74%,32.43%,21.29%,45.62%,29.56%,35.81%,35.08%,45.78%,31.87%,29.60%,41.20%,48.08%,35.10%,33.45%,27.75%,47.82%,44.50%,31.41%,26.48%,50.74% +Free Cash Flow Per Share,2.82,1.9,0.77,3.13,2.58,1.8,0.67,2.92,1.89,1.4,1.31,2.36,1.11,1.73,1.3,1.91,1.89,1.02,1.42,1.64,1.41,1.33,0.94,1.73,1.47,1.23,1.28,1.54,1.14,0.96,1.28,1.43,1.1,0.95,0.78,1.23,1.26,0.83,0.69,1.23 +Market Capitalization,29499,27844,28067,30209,31524,25825,28622,28982,21045,19303,20816,27709,34999,29705,30247,29457,31245,28073,24971,19973,21671,18617,17190,15306,11944,15737,14634,13142,12525,10403,10403,9124,8003,8077,7990,7891,8232,7945,8191,7939 +Market Cap Growth,-6.42%,7.82%,-1.94%,4.23%,49.79%,33.79%,37.50%,4.60%,-39.87%,-35.02%,-31.18%,-5.94%,12.02%,5.82%,21.13%,47.49%,44.18%,50.80%,45.26%,30.49%,81.44%,18.30%,17.47%,16.47%,-4.64%,51.28%,40.67%,44.04%,56.50%,28.79%,30.21%,15.63%,-2.78%,1.66%,-2.46%,-0.61%,9.23%,14.11%,16.58%,11.39% +Enterprise Value,28843,27392,27793,29988,31518,26039,29003,29338,21297,19534,21163,27919,35189,29480,30150,29377,31251,27753,24753,19785,21389,17975,16649,14786,11167,15007,13938,12252,11643,9476,9540,8257,7180,7239,7146,7027,7447,7168,7350,7178 +PE Ratio,51.24,49.04,56.69,69.52,63,53.4,54.61,52.38,40.19,41.16,45.42,61.14,76.98,63.6,66.13,64.01,72.01,73.09,62.75,48.58,48.02,42.45,39.2,36.33,28.48,49.36,48.28,46.9,48.31,37.6,38.17,33.49,30.13,30.63,30.71,31.21,32.6,31.26,32.3,31.22 +PS Ratio,11.59,11.28,12.07,13.56,13.89,11.96,13.17,13.48,10.19,9.52,10.43,14.08,18.36,15.85,16.8,16.93,18.58,18.18,16.42,13.28,14.3,12.88,12.36,11.53,9.23,13.33,12.54,11.69,11.44,9.78,10.06,8.98,8.1,8.33,8.31,8.3,8.73,8.4,8.7,8.46 +PB Ratio,4.85,4.78,5.02,5.58,5.85,5.16,5.82,6.06,4.33,4.25,4.68,6.35,7.81,6.85,7.12,7.16,7.63,7.82,7.26,6.07,6.28,6.37,6.1,5.7,4.51,6.18,5.84,5.46,5.58,4.55,4.75,4.13,3.62,3.62,3.57,3.53,3.75,3.59,3.65,3.69 +P/FCF Ratio,39.24,38.17,38.99,42.54,45.57,40.82,47.83,44.27,34.69,35.84,36.7,48.93,66.48,50.15,57.17,54.8,61.03,59.78,50.56,44.31,47.63,40.69,38.23,31.99,25.78,36.03,35.29,31.58,30.66,25.55,25.51,24.84,22.64,21.8,22.01,22.1,22.89,23.76,24.63,23.2 +P/OCF Ratio,37.07,36.14,37.08,40.87,43.96,39.23,45.81,42.57,33.35,34.55,35.32,47.02,63.69,47.79,54.18,51.59,57.09,54.72,46.34,40.29,43.35,37.84,35.7,30.36,24.63,34.65,33.79,30.27,29.29,24.41,24.67,23.94,21.87,21.03,21.16,21.19,21.91,22.66,23.11,21.59 +Debt/Equity,0.14,0.14,0.15,0.16,0.16,0.17,0.17,0.18,0.18,0.19,0.19,0.2,0.19,0.2,0.2,0.22,0.22,0.15,0.15,0.16,0.17,0.03,0.03,0.03,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,3.01,3.11,2.95,2.8,2.3,2.43,2.2,2.13,2.09,2.38,2.12,2.28,2.1,2.93,2.72,2.66,2.36,2.6,2.38,2.4,2.24,2.55,2.24,2.11,2.5,2.71,2.63,3,2.09,2.42,2.23,2.24,2.17,2.42,2.37,2.36,2.22,2.47,2.53,2.27 +Current Ratio,3.01,3.11,2.95,2.8,2.31,2.43,2.2,2.13,2.09,2.38,2.13,2.29,2.11,2.93,2.73,2.66,2.36,2.6,2.38,2.4,2.24,2.55,2.24,2.11,2.5,2.71,2.63,3,2.09,2.42,2.23,2.24,2.17,2.42,2.37,2.36,2.22,2.54,2.58,2.32 +Return on Invested Capital (ROIC),8.31%,8.66%,7.95%,7.34%,8.47%,8.69%,9.48%,10.12%,9.40%,8.94%,8.87%,8.67%,8.53%,8.97%,8.87%,9.27%,8.70%,9.37%,10.00%,10.68%,11.00%,14.18%,14.73%,14.84%,15.49%,12.29%,11.90%,11.44%,11.40%,11.96%,12.34%,12.21%,11.90%,11.71%,11.54%,11.24%,11.41%,11.43%,11.25%,11.77% +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,-0.68%,-0.58%,-0.67%,-0.40%,-0.08%,0.04%,0.15%,0.36%,0.83%,0.85%,0.83%,0.27%,-0.66%,-1.08%,-1.29%,-0.71%,-0.73%,-1.74%,-1.70%,-2.19%,-1.78%,0.36%,0.58%,0.76%,1.43%,0.63%,1.05%,1.23%,1.25%,2.35%,2.70%,3.17%,3.02%,3.18%,2.64%,2.23%,3.25%,2.46%,2.77%,2.96% +Total Return,-0.68%,-0.58%,-0.67%,-0.40%,-0.08%,0.04%,0.15%,0.36%,0.83%,0.85%,0.83%,0.27%,-0.66%,-1.08%,-1.29%,-0.71%,-0.73%,-1.74%,-1.70%,-2.19%,-1.78%,0.36%,0.58%,0.76%,1.43%,0.63%,1.05%,1.23%,1.25%,2.35%,2.70%,3.17%,3.02%,3.18%,2.64%,2.23%,3.25%,2.46%,2.77%,2.96% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/aph.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/aph.csv new file mode 100644 index 0000000000000000000000000000000000000000..2419ed262ecb43b2434ba8a2548ece10dd1b20e2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/aph.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,4318,4039,3610,3256,3328,3199,3054,2974,3239,3295,3137,2952,3027,2819,2654,2377,2426,2323,1988,1862,2151,2101,2015,1959,2225,2129,1981,1867,1944,1841,1667,1560,1651,1636,1548,1451,1431,1460,1352,1327 +Revenue Growth,29.76%,26.24%,18.20%,9.49%,2.73%,-2.91%,-2.64%,0.75%,7.02%,16.91%,18.20%,24.18%,24.77%,21.31%,33.53%,27.66%,12.79%,10.61%,-1.38%,-4.93%,-3.31%,-1.33%,1.71%,4.91%,14.45%,15.66%,18.90%,19.67%,17.73%,12.53%,7.64%,7.50%,15.42%,12.08%,14.55%,9.35%,0.28%,7.43%,2.84%,6.50% +Cost of Revenue,2837,2682,2397,2167,2227,2151,2062,2031,2202,2235,2133,2025,2086,1929,1811,1650,1660,1589,1384,1302,1472,1439,1368,1331,1510,1441,1337,1260,1309,1235,1114,1044,1105,1099,1051,992,972,996,919,903 +Gross Profit,1481,1357,1213,1089,1100,1049,992,943,1038,1060,1004,927,941,890,843,728,766,735,604,560,679,662,648,628,715,688,645,607,635,606,553,516,546,537,497,459,458,464,433,425 +"Selling, General & Admin",515,492,444,404,394,382,368,346,362,367,355,337,333,319,312,263,266,259,246,243,249,248,239,235,249,244,237,230,236,228,212,202,207,205,197,190,169,169,166,164 +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,527,537,514,404,410,391,372,352,371,379,355,337,348,319,367,263,277,259,246,243,249,248,248,252,257,244,237,230,236,228,216,202,207,211,197,220,169,169,172,164 +Other Operating Expenses,12,45,70,0,16,9,4,5,10,12,0,0,15,0,55,0,12,0,0,0,0,0,9,17,9,0,0,0,0,0,4,0,0,6,0,30,0,0,6,0 +Operating Income,954,820,699,685,690,658,620,592,666,681,649,590,593,571,476,465,488,476,357,317,430,414,400,376,458,444,408,377,399,378,336,314,339,326,300,239,289,295,261,260 +Interest Expense / Income,67,56,56,38,35,34,35,36,37,33,31,28,29,29,29,29,28,28,30,29,28,30,30,30,26,25,26,25,25,25,23,19,18,18,18,18,17,17,17,17 +Other Expense / Income,-18,-7,-17,-13,-6,-5,-6,-1,0,1,1,2,-7,-5,-1,3,3,2,2,0,1,12,2,-1,2,3,3,0,-1,-2,-2,-1,-1,1,1,1,-2,-1,-3,-2 +Pretax Income,905,771,660,659,661,629,591,556,629,647,617,560,571,547,448,434,457,446,326,288,401,372,367,347,429,417,379,352,376,356,315,296,321,308,282,221,273,279,246,245 +Income Tax,158,166,135,111,146,115,131,117,121,150,145,134,106,121,78,104,100,99,68,46,82,92,79,80,91,100,95,86,479,78,64,71,86,83,75,64,73,75,67,66 +Net Income,746,604,525,549,514,514,461,439,508,497,473,426,465,427,370,330,357,347,258,242,319,280,288,268,338,317,285,266,-103,278,252,225,235,224,207,157,200,205,179,180 +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,746,604,525,549,514,514,461,439,508,497,473,426,465,427,370,330,357,347,258,242,319,280,288,268,338,317,285,266,-103,278,252,225,235,224,207,157,200,205,179,180 +Net Income Growth,45.06%,17.61%,13.96%,24.93%,1.36%,3.48%,-2.54%,3.17%,9.14%,16.44%,27.77%,29.16%,30.25%,23.05%,43.50%,36.14%,12.02%,23.65%,-10.65%,-9.50%,-5.74%,-11.47%,1.26%,0.72%,0,14.09%,13.24%,18.10%,0,23.72%,21.79%,43.61%,17.58%,9.68%,15.36%,-12.90%,3.46%,12.24%,2.34%,13.44% +Shares Outstanding (Basic),1208,1205,1202,1200,1197,1195,1190,1190,1190,1191,1192,1197,1196,1195,1195,1197,1198,1195,1187,1190,1189,1186,1192,1192,1199,1202,1203,1215,1222,1220,1223,1226,1233,1236,1233,1230,1234,1236,1236,1240 +Shares Outstanding (Diluted),1268,1266,1265,1256,1245,1244,1237,1240,1239,1239,1239,1251,1256,1252,1248,1248,1245,1233,1216,1226,1234,1225,1235,1234,1238,1250,1249,1264,1271,1263,1264,1266,1262,1263,1262,1257,1261,1264,1268,1272 +Shares Change,1.90%,1.72%,2.30%,1.29%,0.44%,0.44%,-0.23%,-0.91%,-1.39%,-1.04%,-0.66%,0.24%,0.92%,1.53%,2.60%,1.83%,0.92%,0.65%,-1.52%,-0.70%,-0.39%,-1.99%,-1.15%,-2.34%,-2.55%,-1.05%,-1.20%,-0.13%,0.70%,0,0.22%,0.70%,0.06%,-0.06%,-0.47%,-1.20%,-0.55%,-1.48%,-1.46%,-1.35% +EPS (Basic),0.61,0.5,0.44,0.46,0.43,0.43,0.39,0.37,0.43,0.42,0.4,0.36,0.39,0.36,0.31,0.28,0.3,0.29,0.22,0.21,0.27,0.24,0.24,0.23,0.28,0.26,0.24,0.22,-0.09,0.23,0.21,0.18,0.19,0.18,0.17,0.13,0.16,0.17,0.15,0.15 +EPS (Diluted),0.59,0.48,0.41,0.44,0.41,0.41,0.37,0.36,0.41,0.4,0.38,0.34,0.37,0.34,0.3,0.27,0.29,0.28,0.21,0.2,0.26,0.23,0.23,0.22,0.27,0.25,0.23,0.21,-0.08,0.22,0.2,0.18,0.19,0.18,0.16,0.13,0.16,0.16,0.14,0.14 +EPS Growth,43.90%,17.07%,10.81%,22.54%,0.00%,2.50%,-2.63%,4.41%,10.81%,17.65%,28.81%,28.30%,27.59%,21.43%,40.48%,32.50%,11.54%,21.74%,-9.87%,-7.83%,-4.76%,-9.09%,2.19%,3.33%,0.00%,15.00%,14.00%,18.64%,0.00%,24.29%,22.70%,41.60%,18.35%,8.59%,16.43%,-11.97%,3.95%,14.79%,3.70%,16.39% +Free Cash Flow Per Share,0.54,0.4,0.44,0.42,0.62,0.46,0.37,0.37,0.52,0.38,0.38,0.23,0.32,0.23,0.24,0.2,0.31,0.28,0.25,0.27,0.3,0.29,0.21,0.23,0.23,0.22,0.16,0.06,0.29,0.12,0.19,0.15,0.24,0.2,0.16,0.13,0.23,0.2,0.16,0.12 +Dividend Per Share,0.17,0.17,0.11,0.11,0.11,0.11,0.11,0.11,0.11,0.1,0.1,0.1,0.1,0.07,0.07,0.15,0.07,0.06,0.06,0.06,0.06,0.06,0.06,0.06,0.06,0.06,0.06,0.05,0.05,0.05,0.04,0.04,0.04,0.04,0.04,0.04,0.04,0.04,0.03,0.03 +Dividend Growth,50.00%,57.14%,4.76%,4.76%,4.76%,5.00%,5.00%,5.00%,5.00%,38.89%,38.89%,-31.03%,38.89%,16.13%,16.13%,133.87%,16.13%,0,6.90%,6.90%,6.90%,6.90%,0,20.83%,20.83%,20.83%,45.00%,20.00%,20.00%,37.14%,14.29%,14.29%,14.29%,0,12.90%,12.90%,12.90%,12.90%,24.00%,24.00% +Gross Margin,34.29%,33.60%,33.61%,33.44%,33.07%,32.77%,32.47%,31.72%,32.03%,32.17%,32.01%,31.39%,31.10%,31.57%,31.77%,30.61%,31.56%,31.63%,30.38%,30.06%,31.55%,31.51%,32.13%,32.06%,32.14%,32.33%,32.54%,32.51%,32.68%,32.93%,33.16%,33.07%,33.07%,32.84%,32.12%,31.64%,32.05%,31.79%,32.00%,32.00% +Operating Margin,22.09%,20.29%,19.36%,21.03%,20.74%,20.57%,20.30%,19.90%,20.56%,20.67%,20.68%,19.98%,19.59%,20.27%,17.94%,19.55%,20.13%,20.48%,17.98%,17.02%,19.98%,19.69%,19.82%,19.21%,20.57%,20.86%,20.60%,20.19%,20.55%,20.53%,20.17%,20.13%,20.54%,19.95%,19.40%,16.50%,20.20%,20.20%,19.29%,19.61% +Profit Margin,17.28%,14.97%,14.54%,16.85%,15.46%,16.06%,15.08%,14.77%,15.67%,15.07%,15.06%,14.42%,15.36%,15.13%,13.93%,13.87%,14.72%,14.92%,12.97%,13.00%,14.82%,13.34%,14.31%,13.66%,15.20%,14.87%,14.37%,14.23%,-5.32%,15.08%,15.09%,14.42%,14.26%,13.71%,13.34%,10.79%,14.00%,14.01%,13.25%,13.55% +Free Cash Flow Margin,15.01%,11.78%,14.62%,15.53%,22.20%,17.00%,14.47%,14.64%,18.92%,13.86%,14.42%,9.30%,12.74%,9.60%,10.68%,10.24%,15.29%,14.25%,15.16%,17.44%,16.38%,16.22%,12.32%,13.96%,12.45%,12.56%,9.42%,4.08%,18.47%,7.82%,13.76%,12.14%,18.02%,14.93%,12.67%,10.74%,19.78%,16.73%,14.16%,11.20% +Effective Tax Rate,17.50%,21.56%,20.47%,16.79%,22.14%,18.31%,22.09%,21.06%,19.30%,23.25%,23.42%,23.97%,18.61%,22.03%,17.44%,24.00%,21.88%,22.27%,20.88%,15.97%,20.44%,24.67%,21.44%,22.93%,21.15%,24.00%,24.91%,24.55%,127.53%,21.96%,20.18%,24.02%,26.74%,27.10%,26.72%,28.98%,26.75%,26.76%,27.30%,26.70% +EBITDA,1115,1028,840,801,811,764,720,689,774,782,738,679,721,671,580,539,575,548,427,389,505,474,475,462,560,514,467,437,459,438,395,369,393,377,350,301,334,341,307,302 +EBITDA Margin,25.83%,25.44%,23.27%,24.61%,24.36%,23.87%,23.58%,23.15%,23.90%,23.74%,23.54%,23.01%,23.83%,23.81%,21.84%,22.68%,23.72%,23.60%,21.50%,20.89%,23.50%,22.56%,23.57%,23.61%,25.19%,24.13%,23.57%,23.41%,23.61%,23.80%,23.70%,23.68%,23.81%,23.05%,22.63%,20.71%,23.35%,23.35%,22.69%,22.79% +Depreciation & Amortization,144,201,124,104,115,101,94,96,108,103,91,91,121,95,103,77,90,74,72,72,77,72,78,86,105,72,62,61,58,58,57,54,53,51,51,62,44,45,43,40 +EBIT,971,826,716,698,696,663,626,592,666,680,648,588,600,576,477,462,485,474,356,317,429,402,397,377,455,441,405,377,401,380,339,315,340,326,300,239,291,296,263,262 +EBIT Margin,22.50%,20.46%,19.84%,21.42%,20.91%,20.72%,20.50%,19.92%,20.56%,20.63%,20.64%,19.92%,19.83%,20.44%,17.97%,19.45%,20.00%,20.40%,17.91%,17.02%,19.93%,19.13%,19.70%,19.24%,20.46%,20.73%,20.46%,20.17%,20.61%,20.65%,20.31%,20.21%,20.57%,19.92%,19.36%,16.44%,20.31%,20.29%,19.48%,19.77% +Cash & Equivalents,3335,1583,1302,1964,1660,1734,1503,1499,1434,1252,1334,1300,1241,1303,1243,2361,1738,1456,1314,2384,909,987,997,988,1292,1020,991,1024,1754,1490,1360,1280,1173,1017,825,714,1760,1598,1397,1351 +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,3335,1583,1302,1964,1660,1734,1503,1499,1434,1252,1334,1300,1241,1303,1243,2361,1738,1456,1314,2384,909,987,997,988,1292,1020,991,1024,1754,1490,1360,1280,1173,1017,825,714,1760,1598,1397,1351 +Cash Growth,100.90%,-8.69%,-13.36%,31.01%,15.76%,38.50%,12.64%,15.32%,15.53%,-3.88%,7.39%,-44.96%,-28.58%,-10.56%,-5.43%,-0.94%,91.29%,47.58%,31.76%,141.35%,-29.66%,-3.25%,0.63%,-3.58%,-26.34%,-31.54%,-27.13%,-19.96%,49.48%,46.48%,64.92%,79.33%,-33.36%,-36.35%,-40.98%,-47.18%,32.40%,28.37%,-3.23%,3.98% +Receivables,3288,3130,2856,2501,2618,2571,2444,2412,2631,2640,2572,2422,2455,2205,2073,1932,1952,1880,1658,1541,1736,1689,1685,1662,1792,1738,1627,1516,1599,1576,1407,1318,1349,1319,1257,1202,1105,1163,1090,1092 +Inventory,2546,2579,2399,2153,2167,2099,1998,2105,2094,2080,2044,1990,1894,1953,1771,1565,1462,1391,1362,1325,1310,1274,1275,1224,1234,1246,1160,1167,1107,1098,1059,962,929,927,927,934,852,888,893,871 +Other Current Assets,517,480,415,424,390,369,377,378,320,355,361,397,368,1460,1404,329,339,310,284,268,256,283,265,254,254,279,243,230,197,190,166,162,140,142,150,141,133,214,213,220 +Total Current Assets,9686,7773,6972,7042,6835,6773,6321,6394,6479,6327,6311,6109,5958,6920,6491,6187,5491,5037,4618,5518,4211,4232,4222,4128,4572,4282,4021,3937,4656,4353,3992,3722,3591,3405,3158,2990,3850,3862,3593,3534 +"Property, Plant & Equipment",1712,1671,1534,1312,1315,1247,1259,1244,1204,1167,1155,1175,1175,1175,1169,1076,1055,1037,1002,982,999,965,970,932,876,886,888,839,817,790,769,727,711,718,693,693,610,612,610,590 +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,9461,9599,9571,7886,7927,7319,7242,7283,7180,7091,7026,7088,7134,6443,6513,5503,5430,5364,5283,5274,5309,5486,5442,5149,4501,4575,4601,4627,4531,4466,4411,4258,4196,4247,4176,4207,2999,3012,3026,2902 +Other Long-Term Assets,581,543,511,483,449,420,416,461,463,513,494,502,411,388,386,367,352,316,301,303,296,0,0,0,96,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Assets,11754,11813,11615,9681,9691,8986,8917,8988,8847,8771,8675,8765,8720,8006,8068,6947,6837,6717,6586,6560,6604,6451,6412,6081,5473,5461,5489,5467,5348,5256,5181,4985,4908,4965,4869,4900,3608,3623,3636,3492 +Total Assets,21440,19586,18587,16723,16526,15759,15238,15382,15326,15098,14986,14874,14678,14926,14559,13134,12327,11754,11204,12078,10816,10684,10634,10208,10045,9743,9510,9404,10004,9609,9173,8707,8499,8370,8027,7890,7458,7486,7229,7026 +Accounts Payable,1819,1763,1521,1265,1351,1249,1117,1182,1309,1394,1373,1276,1312,1300,1205,1071,1121,1076,928,817,867,831,815,797,891,1014,903,798,876,827,770,682,678,651,645,615,588,662,560,583 +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,402,403,404,753,354,356,352,3,3,3,28,24,4,299,526,526,230,229,2,501,403,404,403,6,764,790,768,750,1,1,376,375,375,375,0,0,0,0,0,2 +Total Current Liabilities,4084,3902,3456,3423,3153,2909,2710,2426,2676,2655,2581,2397,2447,2885,2997,2548,2304,2215,1785,2170,2133,2123,2053,1649,2451,2543,2341,2185,1579,1434,1714,1583,1635,1514,1100,1070,1008,1081,985,926 +Other Current Liabilities,1863,1736,1530,1406,1448,1304,1241,1241,1364,1258,1180,1098,1131,1286,1266,951,953,910,855,852,863,888,835,846,797,739,669,637,703,606,568,526,582,488,455,454,420,419,425,341 +Long-Term Debt,6484,5081,5035,3557,3984,3936,3967,4561,4575,4750,4834,4909,4796,4950,4710,4110,3636,3586,3764,4592,3203,3545,3569,3555,2806,2468,2668,2489,3542,3560,3021,2862,2636,2598,2835,2866,2813,2853,2759,2757 +Total Long-Term Liabilities,7500,6157,6081,4535,4947,4912,4936,5569,5556,5794,5864,5973,5852,6032,5784,5064,4571,4434,4618,5462,4087,4350,4378,4389,3529,3146,3357,3251,4381,4066,3543,3373,3140,3102,3353,3396,3172,3223,3141,3121 +Other Long-Term Liabilities,1016,1076,1045,978,964,976,969,1008,981,1044,1029,1064,1056,1082,1074,954,935,848,855,870,883,805,809,834,723,678,689,762,840,506,523,511,505,504,519,530,358,370,382,364 +Total Liabilities,11584,10059,9536,7958,8100,7821,7646,7995,8232,8449,8444,8370,8299,8917,8781,7612,6875,6649,6404,7632,6219,6473,6431,6038,5981,5689,5698,5436,5961,5500,5257,4956,4776,4615,4453,4466,4180,4304,4126,4046 +Total Debt,6886,5484,5439,4309,4337,4292,4319,4564,4578,4753,4862,4933,4800,5249,5236,4637,3867,3815,3766,5092,3607,3949,3973,3561,3571,3259,3437,3239,3543,3561,3397,3237,3011,2973,2835,2867,2814,2853,2760,2759 +Debt Growth,58.77%,27.78%,25.94%,-5.58%,-5.25%,-9.70%,-11.17%,-7.47%,-4.63%,-9.44%,-7.14%,6.38%,24.14%,37.57%,39.04%,-8.95%,7.20%,-3.39%,-5.20%,43.01%,1.01%,21.19%,15.59%,9.93%,0.79%,-8.49%,1.18%,0.07%,17.67%,19.79%,19.81%,12.93%,7.01%,4.17%,2.73%,3.91%,5.92%,8.74%,17.75%,24.06% +Retained Earnings,7105,6751,6352,6164,5921,5670,5295,5121,4979,4775,4554,4392,4279,4081,3916,3807,3705,3587,3419,3249,3348,3159,3105,3142,3029,2936,2723,2771,2942,3165,3101,3050,3123,3033,2973,2869,2804,2701,2591,2532 +Comprehensive Income,-716,-520,-649,-603,-534,-658,-593,-493,-535,-672,-476,-304,-287,-336,-300,-335,-278,-388,-495,-525,-431,-494,-397,-385,-390,-337,-289,-140,-201,-286,-341,-402,-469,-297,-329,-297,-350,-304,-256,-272 +Shareholders Equity,9792,9453,8980,8682,8347,7857,7514,7308,7016,6571,6464,6426,6302,5946,5716,5461,5385,5040,4739,4386,4530,4155,4148,4123,4017,4009,3761,3914,3990,4067,3875,3704,3675,3708,3535,3386,3239,3143,3065,2950 +Net Cash / Debt,-3551,-3901,-4137,-2346,-2677,-2558,-2816,-3065,-3144,-3501,-3528,-3633,-3559,-3946,-3994,-2276,-2128,-2359,-2452,-2709,-2698,-2962,-2975,-2573,-2279,-2239,-2446,-2215,-1789,-2071,-2037,-1958,-1838,-1956,-2010,-2153,-1053,-1256,-1362,-1408 +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,-2.8,-3.08,-3.27,-1.87,-2.15,-2.06,-2.28,-2.47,-2.54,-2.83,-2.85,-2.9,-2.83,-3.15,-3.2,-1.82,-1.71,-1.91,-2.02,-2.21,-2.19,-2.42,-2.41,-2.08,-1.84,-1.79,-1.96,-1.75,-1.41,-1.64,-1.61,-1.55,-1.46,-1.55,-1.59,-1.71,-0.83,-0.99,-1.07,-1.11 +Working Capital,5602,3871,3516,3619,3683,3865,3612,3968,3803,3672,3730,3712,3511,4035,3495,3639,3187,2822,2833,3347,2079,2110,2169,2478,2120,1738,1681,1752,3077,2919,2279,2139,1956,1892,2058,1920,2842,2781,2608,2608 +Book Value Per Share,8.11,7.85,7.47,7.24,6.98,6.57,6.32,6.14,5.9,5.52,5.42,5.37,5.27,4.97,4.78,4.56,4.5,4.22,3.99,3.69,3.81,3.5,3.48,3.46,3.35,3.34,3.13,3.22,3.27,3.33,3.17,3.02,2.98,3,2.87,2.75,2.62,2.54,2.48,2.38 +Net Income,746,604,525,549,514,514,461,439,508,497,473,426,465,427,370,330,357,347,258,242,319,280,288,268,338,317,285,266,-103,278,252,225,235,224,207,157,200,205,179,180 +Depreciation & Amortization,144,201,124,104,115,101,94,96,108,103,91,91,121,95,103,77,90,74,72,72,77,72,78,86,105,72,62,61,58,58,57,54,53,51,51,62,44,45,43,40 +Share-Based Compensation,30,30,27,24,27,27,24,22,25,24,21,20,23,21,20,19,20,19,17,15,17,17,15,14,15,14,13,13,13,13,12,12,1,-4,-1,7,5,12,5,7 +Other Operating Activities,-73,-131,-11,-77,186,-24,-42,-25,64,-47,-42,-186,-138,-182,-105,-104,-26,-41,22,55,12,43,-59,-24,-80,-64,-95,-209,460,-150,-40,-53,59,20,-13,-32,73,25,8,-38 +Operating Cash Flow,847,704,664,600,842,618,536,532,705,576,543,351,471,361,388,321,441,399,368,384,424,412,322,344,378,339,265,130,428,198,280,238,349,291,244,194,322,285,235,188 +Operating Cash Flow Growth,0.63%,13.90%,23.81%,12.60%,19.35%,7.31%,-1.12%,51.77%,49.87%,59.65%,39.93%,9.28%,6.71%,-9.48%,5.33%,-16.47%,3.99%,-3.30%,14.18%,11.85%,12.14%,21.52%,21.61%,163.90%,-11.59%,71.14%,-5.46%,-45.25%,22.61%,-31.87%,15.11%,22.45%,8.25%,1.93%,3.88%,3.13%,17.84%,27.35%,29.85%,-7.10% +Capital Expenditures,-199,-228,-136,-94,-103,-74,-95,-97,-93,-119,-90,-76,-85,-90,-104,-78,-70,-68,-67,-60,-72,-72,-74,-70,-101,-72,-79,-54,-69,-54,-51,-48,-51,-47,-47,-38,-39,-41,-43,-40 +Acquisitions,-57,0,-2100,0,-678,-179,0,-113,0,-214,-75,0,-694,0,-1345,-186,0,-34,0,-17,-46,-135,-357,-399,0,0,-59,-100,-22,-45,-152,-47,-33,-87,0,-1186,0,-28,-96,-76 +Change in Investments,3,29,57,76,92,-76,-29,-47,3,52,-71,-65,-10,-1,0,2,0,-9,-15,6,0,-1,3,-6,10,5,-3,11,4,6,-6,104,16,-132,-5,-3,-2,131,227,-21 +Other Investing Activities,3,-3,1,1,0,0,5,0,9,8,3,-3,716,1,-12,-2,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-250,-203,-2179,-17,-689,-329,-119,-257,-81,-273,-233,-144,-73,-90,-1462,-263,-71,-111,-81,-70,-118,-208,-428,-475,-92,-67,-141,-142,-87,-93,-209,9,-68,-266,-52,-1227,-41,62,88,-136 +Dividends Paid,-199,-132,-132,-132,-126,-125,-125,-125,-119,-119,-120,-120,-87,-87,-87,-87,-75,-75,-74,-74,-74,-68,-69,-69,-69,-69,-57,-58,-58,-49,-49,-49,-43,-43,-43,-43,-43,-39,0,-78 +Share Issuance / Repurchase,-42,-91,-69,-41,-44,11,-65,-93,-99,-98,-164,-184,-63,-93,-85,-132,-53,-98,123,-227,57,-117,-183,-113,-247,38,-233,-361,-13,-94,-101,-226,-70,-68,-6,-35,-35,-46,-57,-46 +Debt Issued / Paid,1467,-2,1138,-4,-5,-1,-248,-43,-271,-45,-4,156,-426,37,203,812,-1,-2,-1351,1497,-367,-6,399,3,315,-181,176,-305,-20,163,155,225,37,128,-33,48,-27,94,1,86 +Other Financing Activities,-12,-3,-17,0,-16,-3,-1,-5,-6,0,0,-4,-8,-39,2,-8,-3,-18,-77,-8,-18,0,-21,-3,0,-11,-3,-4,-2,-3,-15,-4,10,15,12,0,7,-1,4,0 +Financing Cash Flow,1214,-228,920,-176,-190,-118,-439,-265,-495,-263,-288,-151,-584,-182,34,586,-132,-193,-1379,1187,-402,-191,127,-182,-2,-223,-118,-728,-92,17,-11,-54,-66,31,-70,-30,-98,7,-52,-38 +Net Cash Flow,1754,311,-605,382,-7,156,-66,18,184,-26,-32,50,-183,83,-1031,626,282,132,-1084,1481,-78,-13,13,-310,281,34,-36,-719,267,135,74,208,181,60,107,-1050,162,333,273,1 +Free Cash Flow,648,476,528,506,739,544,442,436,613,457,452,275,386,271,284,244,371,331,301,325,352,341,248,273,277,267,187,76,359,144,229,189,298,244,196,156,283,244,191,149 +Free Cash Flow Growth,-12.28%,-12.54%,19.44%,16.12%,20.55%,19.09%,-2.34%,58.65%,58.88%,68.71%,59.58%,12.73%,3.99%,-18.22%,-5.91%,-25.01%,5.25%,-2.85%,21.39%,18.76%,27.22%,27.41%,33.01%,259.26%,-22.86%,85.82%,-18.62%,-59.82%,20.71%,-41.10%,16.87%,21.49%,5.12%,0.04%,2.56%,4.91%,22.78%,45.27%,47.38%,-0.27% +Free Cash Flow Margin,15.01%,11.78%,14.62%,15.53%,22.20%,17.00%,14.47%,14.64%,18.92%,13.86%,14.42%,9.30%,12.74%,9.60%,10.68%,10.24%,15.29%,14.25%,15.16%,17.44%,16.38%,16.22%,12.32%,13.96%,12.45%,12.56%,9.42%,4.08%,18.47%,7.82%,13.76%,12.14%,18.02%,14.93%,12.67%,10.74%,19.78%,16.73%,14.16%,11.20% +Free Cash Flow Per Share,0.54,0.4,0.44,0.42,0.62,0.46,0.37,0.37,0.52,0.38,0.38,0.23,0.32,0.23,0.24,0.2,0.31,0.28,0.25,0.27,0.3,0.29,0.21,0.23,0.23,0.22,0.16,0.06,0.29,0.12,0.19,0.15,0.24,0.2,0.16,0.13,0.23,0.2,0.16,0.12 +Market Capitalization,83730,78471,80925,69193,59310,50096,50572,48591,45310,39830,38444,45130,52304,43805,40883,39526,39120,32305,28350,21726,32089,28704,28660,28151,24414,28239,26270,26311,26809,25853,22561,21896,20730,20042,17653,17811,16100,15754,17908,18280 +Market Cap Growth,41.17%,56.64%,60.02%,42.40%,30.90%,25.78%,31.55%,7.67%,-13.37%,-9.08%,-5.97%,14.18%,33.70%,35.60%,44.21%,81.93%,21.91%,12.55%,-1.08%,-22.83%,31.44%,1.65%,9.10%,6.99%,-8.94%,9.23%,16.44%,20.16%,29.33%,28.99%,27.80%,22.94%,28.75%,27.22%,-1.42%,-2.57%,-3.31%,0.60%,18.29%,26.08% +Enterprise Value,87281,82372,85063,71539,61988,52654,53389,51656,48454,43331,41972,48763,55862,47751,44877,41802,41249,34664,30802,24434,34787,31666,31636,30725,26693,30478,28716,28526,28598,27924,24597,23854,22567,21998,19664,19964,17154,17010,19271,19687 +PE Ratio,34.54,35.79,38.5,33.96,30.76,26.08,26.56,25.36,23.82,21.42,21.48,26.75,32.88,29.54,29.14,30.62,32.51,27.73,25.8,19.24,27.78,24.44,23.68,23.32,20.26,36.98,36.26,38.07,41.21,26.13,24.1,24.57,25.19,25.45,22.99,24.06,21.09,20.82,24.38,25.03 +PS Ratio,5.5,5.51,6.04,5.39,4.72,4.02,4.03,3.84,3.59,3.21,3.22,3.94,4.81,4.26,4.18,4.34,4.55,3.88,3.5,2.67,3.9,3.46,3.44,3.39,2.98,3.57,3.44,3.6,3.82,3.85,3.46,3.42,3.3,3.3,3,3.13,2.89,2.83,3.28,3.37 +PB Ratio,8.55,8.3,9.01,7.97,7.11,6.38,6.73,6.65,6.46,6.06,5.95,7.02,8.3,7.37,7.15,7.24,7.27,6.41,5.98,4.95,7.08,6.91,6.91,6.83,6.08,7.04,6.99,6.72,6.72,6.36,5.82,5.91,5.64,5.41,4.99,5.26,4.97,5.01,5.84,6.2 +P/FCF Ratio,38.82,34.91,34.94,31.03,27.46,24.63,25.98,24.82,25.22,25.38,27.79,37.16,44.2,37.49,33.27,31.7,29.46,24.67,21.49,17.16,26.42,25.19,26.89,28.03,30.25,31.76,34.31,32.55,29.09,30.06,23.49,23.61,23.19,22.79,20.08,20.37,18.57,19.34,24.25,27 +P/OCF Ratio,29.75,27.93,29.71,26.66,23.45,20.94,21.52,20.62,20.84,20.53,22.29,28.75,33.96,29,26.41,25.86,24.57,20.51,17.84,14.08,21.36,19.71,20.72,21.23,21.94,24.3,25.72,25.38,23.43,24.27,19.48,19.53,19.24,19.07,16.89,17.19,15.62,16.05,19.46,21.1 +Debt/Equity,0.7,0.58,0.61,0.5,0.52,0.55,0.57,0.62,0.65,0.72,0.75,0.77,0.76,0.88,0.92,0.85,0.72,0.76,0.79,1.16,0.8,0.95,0.96,0.86,0.89,0.81,0.91,0.83,0.89,0.88,0.88,0.87,0.82,0.8,0.8,0.85,0.87,0.91,0.9,0.94 +Quick Ratio,1.62,1.21,1.2,1.3,1.36,1.48,1.46,1.61,1.52,1.47,1.51,1.55,1.51,1.22,1.11,1.68,1.6,1.51,1.66,1.81,1.24,1.26,1.31,1.61,1.26,1.08,1.12,1.16,2.12,2.14,1.61,1.64,1.54,1.54,1.89,1.79,2.84,2.55,2.53,2.64 +Current Ratio,2.37,1.99,2.02,2.06,2.17,2.33,2.33,2.64,2.42,2.38,2.45,2.55,2.44,2.4,2.17,2.43,2.38,2.27,2.59,2.54,1.98,1.99,2.06,2.5,1.87,1.68,1.72,1.8,2.95,3.04,2.33,2.35,2.2,2.25,2.87,2.8,3.82,3.57,3.65,3.82 +Return on Invested Capital (ROIC),15.32%,15.44%,15.26%,16.38%,15.96%,16.67%,16.99%,17.05%,17.30%,17.23%,16.54%,15.58%,15.08%,14.05%,13.68%,13.74%,14.06%,14.24%,14.14%,13.02%,15.45%,15.75%,16.03%,16.85%,16.99%,11.26%,10.78%,10.31%,9.19%,13.77%,13.66%,13.61%,13.11%,12.57%,12.84%,12.59%,13.35%,13.37%,13.41%,13.65% +Dividend Yield,0.80%,0.80%,0.60%,0.70%,0.90%,1.00%,1.00%,1.00%,1.10%,1.20%,1.20%,0.90%,0.90%,1.00%,1.00%,1.00%,0.80%,0.90%,1.00%,1.30%,0.90%,1.00%,1.00%,1.00%,1.10%,0.90%,0.90%,0.80%,0.80%,0.80%,0.80%,0.80%,0.90%,0.90%,1.00%,0.90%,1.00%,1.00%,0.90%,0.80% +Payout Ratio,27.00%,33.00%,25.00%,24.20%,25.60%,24.40%,26.90%,28.40%,24.40%,24.10%,25.30%,28.20%,25.60%,20.30%,23.20%,52.70%,24.00%,21.40%,28.80%,30.20%,23.20%,26.20%,24.00%,25.80%,20.60%,22.10%,24.50%,22.10%,-56.50%,21.10%,19.50%,22.00%,21.10%,19.20%,20.80%,27.30%,21.50%,21.20%,21.40%,21.40% +Buyback Yield,-1.90%,-1.72%,-2.30%,-1.29%,-0.44%,-0.44%,0.23%,0.91%,1.38%,1.04%,0.66%,-0.24%,-0.92%,-1.52%,-2.60%,-1.83%,-0.92%,-0.65%,1.52%,0.70%,0.39%,1.98%,1.15%,2.34%,2.55%,1.05%,1.20%,0.13%,-0.70%,1.26%,-0.22%,-0.70%,-0.06%,0.06%,0.47%,1.19%,0.55%,1.48%,1.46%,1.35% +Total Return,-1.10%,-0.92%,-1.70%,-0.59%,0.46%,0.56%,1.23%,1.91%,2.48%,2.24%,1.86%,0.66%,-0.02%,-0.52%,-1.60%,-0.83%,-0.12%,0.25%,2.52%,2.00%,1.29%,2.98%,2.15%,3.34%,3.65%,1.95%,2.10%,0.93%,0.10%,2.06%,0.58%,0.10%,0.84%,0.96%,1.47%,2.09%,1.55%,2.48%,2.36%,2.15% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/avgo.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/avgo.csv new file mode 100644 index 0000000000000000000000000000000000000000..f9266a3183824f8a2a63b3d04f697beaacb876f8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/avgo.csv @@ -0,0 +1,107 @@ +Date,2025/2/2,2024/11/3,2024/8/4,2024/5/5,2024/2/4,2023/10/29,2023/7/30,2023/4/30,2023/1/29,2022/10/30,2022/7/31,2022/5/1,2022/1/30,2021/10/31,2021/8/1,2021/5/2,2021/1/31,2020/11/1,2020/8/2,2020/5/3,2020/2/2,2019/11/3,2019/8/4,2019/5/5,2019/2/3,2018/11/4,2018/8/5,2018/5/6,2018/2/4,2017/10/29,2017/7/30,2017/4/30,2017/1/29,2016/10/30,2016/7/31,2016/5/1,2016/1/31,2015/11/1,2015/8/2,2015/5/3,2015/2/1 +Revenue,14916,14054,13072,12487,11961,9295,8876,8733,8915,8930,8464,8103,7706,7407,6778,6610,6655,6467,5821,5742,5858,5776,5515,5517,5789,5444,5063,5014,5327,4844,4463,4190,4139,4136,3792,3541,1771,1840,1735,1614,1635 +Revenue Growth,24.71%,51.20%,47.27%,42.99%,34.17%,4.09%,4.87%,7.78%,15.69%,20.56%,24.88%,22.59%,15.79%,14.54%,16.44%,15.12%,13.61%,11.96%,5.55%,4.08%,1.19%,6.10%,8.93%,10.03%,8.67%,12.39%,13.44%,19.67%,28.70%,17.12%,17.70%,18.33%,133.71%,124.78%,118.56%,119.39%,8.32%,15.72%,36.72%,130.24%,130.61% +Cost of Revenue,4771,5052,4716,4711,4586,2888,2712,2618,2911,3004,2783,2664,2657,2769,2581,2553,2703,2720,2505,2553,2594,2624,2481,2428,2581,2509,2444,2463,2699,2461,2314,2214,2138,1965,2010,2495,830,843,851,768,809 +Gross Profit,10145,9002,8356,7776,7375,6407,6164,6115,6004,5926,5681,5439,5049,4638,4197,4057,3952,3747,3316,3189,3264,3152,3034,3089,3208,2935,2619,2551,2628,2383,2149,1976,2001,2171,1782,1046,941,997,884,846,826 +"Selling, General & Admin",949,1010,1100,1277,1572,418,388,438,348,370,323,368,321,337,346,325,339,405,428,501,601,409,410,419,471,237,234,294,291,184,200,204,201,224,230,238,114,118,143,108,117 +Research & Development,2253,2234,2353,2415,2308,1388,1358,1312,1195,1197,1255,1261,1206,1200,1205,1238,1211,1182,1228,1269,1289,1177,1235,1151,1133,948,959,936,925,838,827,829,808,806,814,787,267,287,276,251,235 +Operating Expenses,3885,4375,4568,4811,5292,2167,2308,2107,1901,1940,1944,2045,1941,2057,2071,2082,2115,2221,2308,2423,2550,2098,2169,2119,2653,1283,1280,1350,1685,1640,1501,1502,1495,1790,2046,2047,466,483,585,428,425 +Other Operating Expenses,683,1131,1115,1119,1412,361,562,357,358,373,366,416,414,520,520,519,565,634,652,653,660,512,524,549,1049,98,87,120,469,618,474,469,486,760,1002,1022,85,78,166,69,73 +Operating Income,6260,4627,3788,2965,2083,4240,3856,4008,4103,3986,3737,3394,3108,2581,2126,1975,1837,1526,1008,766,714,1054,865,970,555,1652,1339,1201,943,743,648,474,506,381,-264,-1001,475,514,299,418,401 +Interest Expense / Income,873,916,1064,1047,926,405,406,405,406,406,406,518,407,434,415,466,570,420,464,487,406,361,362,376,345,148,149,148,183,119,112,112,111,106,139,256,84,41,43,53,54 +Other Expense / Income,-103,-171,361,-87,-236,-132,-124,-113,-143,-40,-6,86,14,-22,-15,23,-117,-31,-48,-125,-1,-54,-41,-61,-58,82,-38,-28,316,3,16,25,146,66,12,28,-3,29,-7,-4,-17 +Pretax Income,5490,3882,2363,2005,1393,3967,3574,3716,3840,3620,3337,2790,2687,2169,1726,1486,1384,1137,592,404,309,747,544,655,268,1422,1228,1081,444,621,520,337,249,209,-415,-1285,394,444,263,369,364 +Income Tax,-13,-442,4238,-116,68,443,271,235,66,261,263,200,215,180,-150,-7,6,-187,-96,-159,-76,-100,-171,-36,-203,307,32,-2637,-5786,89,39,-103,10,841,-117,-99,17,15,23,25,13 +Net Income,5503,4324,-1875,2121,1325,3524,3303,3481,3774,3359,3074,2590,2472,1989,1876,1493,1378,1324,688,563,385,847,715,691,471,1115,1196,3718,6230,532,481,440,239,-632,-298,-1186,377,429,240,344,351 +Preferred Dividends,0,0,0,0,0,0,0,0,0,48,75,75,74,75,74,76,74,74,74,75,74,29,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,5503,4324,-1875,2121,1325,3524,3303,3481,3774,3311,2999,2515,2398,1914,1802,1417,1304,1250,614,488,311,818,715,691,471,1115,1196,3718,6230,532,481,440,239,-632,-298,-1186,377,429,240,344,351 +Net Income Growth,315.32%,22.70%,0,-39.07%,-64.89%,6.43%,10.14%,38.41%,57.38%,72.99%,66.43%,77.49%,83.90%,53.12%,193.49%,190.37%,319.29%,52.81%,-14.13%,-29.38%,-33.97%,-26.64%,-40.22%,-81.42%,-92.44%,109.59%,148.65%,745.00%,2506.70%,0,0,0,-36.61%,0,0,0,7.41%,217.78%,0,117.72%,161.94% +Shares Outstanding (Basic),4695,4678,4663,4650,4517,4134,4130,4150,4180,4116,4050,4080,4120,4130,4110,4090,4070,4050,4030,4010,3980,3950,3980,3970,4010,4120,4300,4210,4100,4110,4070,4030,3990,3990,3960,3920,2770,2760,2650,2580,2550 +Shares Outstanding (Diluted),4836,4826,4663,4800,4666,4266,4269,4270,4290,3878,4300,4240,4290,4290,4290,4290,4280,4240,4220,4170,4200,4160,4180,4220,4190,4250,4410,4480,4260,3580,4450,4420,4390,4220,4190,4150,2890,2750,2870,2840,2780 +Shares Change,3.64%,13.13%,9.23%,12.41%,8.77%,10.01%,-0.72%,0.71%,0,-9.60%,0.23%,-1.17%,0.23%,1.18%,1.66%,2.88%,1.91%,1.92%,0.96%,-1.19%,0.24%,-2.12%,-5.22%,-5.80%,-1.64%,18.72%,-0.90%,1.36%,-2.96%,-15.17%,6.21%,6.51%,51.90%,53.46%,45.99%,46.13%,3.96%,0.73%,13.89%,10.08%,9.02% +EPS (Basic),1.17,0.93,-0.4,0.46,0.29,0.85,0.8,0.84,0.9,0.8,0.74,0.62,0.58,0.46,0.44,0.35,0.32,0.31,0.15,0.12,0.08,0.21,0.18,0.17,0.12,0.28,0.28,0.88,1.52,0.13,0.12,0.11,0.06,-0.16,-0.08,-0.3,0.14,0.16,0.09,0.13,0.14 +EPS (Diluted),1.14,0.9,-0.4,0.44,0.28,0.83,0.77,0.82,0.88,0.78,0.72,0.59,0.56,0.45,0.42,0.33,0.31,0.3,0.15,0.12,0.07,0.2,0.17,0.16,0.11,0.27,0.27,0.83,1.46,0.13,0.11,0.11,0.06,-0.16,-0.08,-0.3,0.13,0.16,0.08,0.12,0.13 +EPS Growth,307.14%,8.43%,0,-45.77%,-68.18%,6.41%,7.69%,37.44%,57.42%,74.89%,70.24%,79.70%,83.28%,50.17%,189.66%,182.05%,312.16%,51.53%,-15.21%,-28.66%,-33.93%,-27.41%,-36.90%,-80.31%,-92.34%,116.00%,137.72%,693.33%,2464.91%,0.00%,0.00%,0.00%,-56.15%,0.00%,0.00%,0.00%,3.18%,203.92%,0.00%,98.36%,137.74% +Free Cash Flow Per Share,1.28,1.17,1.03,0.96,1.04,1.14,1.11,1.06,0.94,1.08,1.06,1.02,0.82,0.84,0.83,0.84,0.74,0.8,0.77,0.76,0.56,0.61,0.6,0.64,0.51,0.61,0.5,0.51,0.42,0.53,0.34,0.33,0.26,0.29,0.19,0.12,0.12,0.19,0.17,0.2,0.14 +Dividend Per Share,0.59,0.53,0.53,0.53,0.53,0.46,0.46,0.46,0.46,0.41,0.41,0.41,0.41,0.36,0.36,0.36,0.36,0.33,0.33,0.33,0.33,0.27,0.27,0.27,0.27,0.18,0.18,0.18,0.18,0.1,0.1,0.1,0.1,0.05,0.05,0.05,0.04,0.04,0.04,0.04,0.04 +Dividend Growth,12.38%,15.22%,14.13%,14.13%,14.13%,12.20%,12.20%,12.20%,12.20%,13.89%,13.89%,13.89%,13.89%,10.77%,10.77%,10.77%,10.77%,22.64%,22.64%,22.64%,22.64%,51.43%,51.43%,51.43%,51.43%,71.57%,71.57%,71.57%,71.57%,100.00%,104.00%,108.16%,131.82%,21.43%,25.00%,28.95%,25.71%,31.25%,37.93%,40.74%,40.00% +Gross Margin,68.01%,64.05%,63.92%,62.27%,61.66%,68.93%,69.45%,70.02%,67.35%,66.36%,67.12%,67.12%,65.52%,62.62%,61.92%,61.38%,59.38%,57.94%,56.97%,55.54%,55.72%,54.57%,55.01%,55.99%,55.42%,53.91%,51.73%,50.88%,49.33%,49.20%,48.15%,47.16%,48.35%,52.49%,46.99%,29.54%,53.13%,54.19%,50.95%,52.42%,50.52% +Operating Margin,41.97%,32.92%,28.98%,23.75%,17.42%,45.62%,43.44%,45.90%,46.02%,44.64%,44.15%,41.89%,40.33%,34.85%,31.37%,29.88%,27.60%,23.60%,17.32%,13.34%,12.19%,18.25%,15.68%,17.58%,9.59%,30.35%,26.45%,23.95%,17.70%,15.34%,14.52%,11.31%,12.23%,9.21%,-6.96%,-28.27%,26.82%,27.94%,17.23%,25.90%,24.53% +Profit Margin,36.89%,30.77%,-14.34%,16.99%,11.08%,37.91%,37.21%,39.86%,42.33%,37.08%,35.43%,31.04%,31.12%,25.84%,26.59%,21.44%,19.59%,19.33%,10.55%,8.50%,5.31%,14.16%,12.97%,12.53%,8.14%,20.48%,23.62%,74.15%,116.95%,10.98%,10.78%,10.50%,5.77%,-15.28%,-7.86%,-33.49%,21.29%,23.32%,13.83%,21.31%,21.47% +Free Cash Flow Margin,40.31%,39.01%,36.65%,35.62%,39.24%,50.81%,51.79%,50.16%,44.12%,49.96%,50.90%,51.31%,43.93%,46.62%,50.55%,52.09%,45.06%,50.04%,52.96%,53.38%,37.79%,41.36%,43.32%,46.08%,35.12%,46.47%,42.01%,42.38%,31.95%,44.72%,31.41%,31.67%,24.84%,28.02%,19.41%,13.10%,18.86%,28.42%,25.59%,32.40%,21.10% +Effective Tax Rate,-0.24%,-11.39%,179.35%,-5.79%,4.88%,11.17%,7.58%,6.32%,1.72%,7.21%,7.88%,7.17%,8.00%,8.30%,-8.69%,-0.47%,0.43%,-16.45%,-16.22%,-39.36%,-24.60%,-13.39%,-31.43%,-5.50%,-75.75%,21.59%,2.61%,-243.94%,-1303.15%,14.33%,7.50%,-30.56%,4.02%,402.39%,0.00%,0.00%,4.32%,3.38%,8.75%,6.78%,3.57% +EBITDA,8537,7409,5951,5582,4664,5304,4912,5060,5278,5242,4960,4572,4381,4104,3644,3456,3487,3285,2775,2621,2443,2560,2356,2478,2072,2538,2342,2193,1811,1959,1843,1642,1474,1015,782,11,722,735,562,652,644 +EBITDA Margin,57.23%,52.72%,45.53%,44.70%,38.99%,57.06%,55.34%,57.94%,59.20%,58.70%,58.60%,56.42%,56.85%,55.41%,53.76%,52.28%,52.40%,50.80%,47.67%,45.65%,41.70%,44.32%,42.72%,44.92%,35.79%,46.62%,46.26%,43.74%,34.00%,40.44%,41.30%,39.19%,35.61%,24.54%,20.62%,0.31%,40.77%,39.95%,32.39%,40.40%,39.39% +Depreciation & Amortization,2174,2611,2524,2530,2345,932,932,939,1032,1216,1217,1264,1287,1501,1503,1504,1533,1728,1719,1730,1728,1452,1450,1447,1459,968,965,964,1184,1219,1211,1193,1114,700,1058,1040,244,250,256,230,226 +EBIT,6363,4798,3427,3052,2319,4372,3980,4121,4246,4026,3743,3308,3094,2603,2141,1952,1954,1557,1056,891,715,1108,906,1031,613,1570,1377,1229,627,740,632,449,360,315,-276,-1029,478,485,306,422,418 +EBIT Margin,42.66%,34.14%,26.22%,24.44%,19.39%,47.04%,44.84%,47.19%,47.63%,45.08%,44.22%,40.82%,40.15%,35.14%,31.59%,29.53%,29.36%,24.08%,18.14%,15.52%,12.21%,19.18%,16.43%,18.69%,10.59%,28.84%,27.20%,24.51%,11.77%,15.28%,14.16%,10.72%,8.70%,7.62%,-7.28%,-29.06%,26.99%,26.36%,17.64%,26.15%,25.57% +Cash & Equivalents,9307,9348,9952,9809,11864,14189,12055,11553,12647,12416,9977,9005,10219,12163,11105,9518,9552,7618,8857,9207,6444,5055,5462,5328,5093,4292,4136,8187,7076,11204,5249,4254,3536,3097,1961,2041,2169,1822,1354,2508,2569 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,200,200,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,9307,9348,9952,9809,11864,14189,12055,11553,12647,12416,9977,9005,10219,12163,11105,9518,9552,7618,8857,9207,6444,5055,5462,5328,5093,4292,4136,8187,7076,11204,5449,4454,3536,3097,1961,2041,2169,1822,1354,2508,2569 +Cash Growth,-21.55%,-34.12%,-17.45%,-15.10%,-6.19%,14.28%,20.83%,28.30%,23.76%,2.08%,-10.16%,-5.39%,6.98%,59.66%,25.38%,3.38%,48.23%,50.70%,62.16%,72.80%,26.53%,17.78%,32.06%,-34.92%,-28.02%,-61.69%,-24.10%,83.81%,100.11%,261.77%,177.87%,118.23%,63.02%,69.98%,44.83%,-18.62%,-15.57%,13.59%,6.03%,96.24%,131.03% +Receivables,4955,4416,4665,5500,4969,3154,2914,3031,3234,2958,2708,3083,2539,2071,2234,2425,2524,2297,2684,3211,3651,3259,3539,3484,3677,3325,3010,2749,2459,2448,2417,2073,1947,2181,2181,1857,1060,1019,809,758,718 +Inventory,1908,1760,1894,1842,1920,1898,1842,1886,1899,1925,1838,1668,1520,1297,1160,1004,952,1003,1081,953,944,874,1091,1034,1074,1124,1216,1235,1291,1447,1431,1311,1336,1400,1306,1467,490,524,507,490,500 +Other Current Assets,4820,4071,3436,8151,8439,1606,1522,1401,1056,1205,1038,1054,1063,1055,1137,1298,1272,977,1059,851,1070,729,806,831,760,366,333,303,394,724,646,630,531,447,600,1322,252,394,499,320,311 +Total Current Assets,20990,19595,19947,25302,27192,20847,18333,17871,18836,18504,15561,14810,15341,16586,15636,14245,14300,11895,13681,14222,12109,9917,10898,10677,10604,9107,8695,12474,11220,15823,9943,8468,7350,7125,6048,6687,3971,3759,3169,4076,4098 +"Property, Plant & Equipment",2465,2521,2602,2668,2662,2154,2180,2209,2201,2223,2250,2262,2303,2348,2370,2416,2496,2509,2567,2618,2616,2565,2611,2654,2684,2635,2695,2720,2747,2599,2909,2762,2646,2509,2573,2486,1505,1460,1392,1344,1269 +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,136454,138456,140907,143280,144771,47520,48273,49048,49839,50725,51782,52844,53694,54824,56176,57525,58876,60229,61804,63366,64937,54268,55565,56850,58140,37675,38518,39254,40070,35538,36633,37722,38767,39800,40603,41720,4774,4951,5198,4876,5041 +Other Long-Term Assets,5449,5073,4510,3961,3245,2340,2809,2539,2100,1797,1733,1803,1886,1812,1698,1338,1300,1300,1246,1342,1344,743,693,735,682,707,464,488,507,458,457,897,854,532,528,514,527,345,229,236,289 +Total Long-Term Assets,144368,146050,148019,149909,150678,52014,53262,53796,54140,54745,55765,56909,57883,58984,60244,61279,62672,64038,65617,67326,68897,57576,58869,60239,61506,41017,41677,42462,43324,38595,39999,41381,42267,42841,43704,44720,6806,6756,6819,6456,6599 +Total Assets,165358,165645,167966,175211,177870,72861,71595,71667,72976,73249,71326,71719,73224,75570,75880,75524,76972,75933,79298,81548,81006,67493,69767,70916,72110,50124,50372,54936,54544,54418,49942,49849,49617,49966,49752,51407,10777,10515,9988,10532,10697 +Accounts Payable,1905,1662,1757,1441,1496,1210,992,831,923,998,712,1069,1078,1086,968,830,898,836,1092,1230,985,855,996,759,738,811,785,836,816,1105,1158,925,1047,1261,1127,985,523,617,501,501,452 +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,5653,1271,3161,2426,2433,1608,1119,1117,1115,440,304,302,300,290,279,278,864,827,822,819,2311,2787,3537,3537,3537,0,117,117,117,117,0,0,0,454,334,344,46,46,46,46,46 +Total Current Liabilities,20910,16697,19221,20171,20369,7405,7345,7511,7483,7052,6702,6910,6287,6281,6501,6436,6694,6371,6702,6601,7739,6899,8282,8503,8349,2338,2187,2124,1970,2529,2218,2052,2122,3078,2728,2651,862,1119,952,906,845 +Other Current Liabilities,13352,13764,14303,16304,16440,4587,5234,5563,5445,5614,5686,5539,4909,4905,5254,5328,4932,4708,4788,4552,4443,3257,3749,4207,4074,1527,1285,1171,1037,1307,1060,1127,1075,1363,1267,1322,293,456,405,359,347 +Long-Term Debt,60926,66295,66798,71590,73468,37621,38222,38194,38167,39075,39191,39164,39205,39440,40178,40160,41068,40235,43201,45044,42407,30011,34028,34011,34104,17493,17487,17481,17475,17431,13572,13567,13562,13188,13381,14664,3892,3826,3915,4852,5454 +Total Long-Term Liabilities,74659,81270,83094,85079,87217,41468,42171,42149,42183,43488,43721,43819,43943,44300,45012,45122,46279,45661,49011,50977,48871,35624,39982,40241,40537,21129,20733,20745,23493,28703,25020,25454,25485,25012,24520,25994,4794,4682,4755,5565,6224 +Other Long-Term Liabilities,13733,14975,16296,13489,13749,3847,3949,3955,4016,4413,4530,4655,4738,4860,4834,4962,5211,5426,5810,5933,6464,5613,5954,6230,6433,3636,3246,3264,6018,11272,11448,11887,11923,11824,11139,11330,902,856,840,713,770 +Total Liabilities,95569,97967,102315,105250,107586,48873,49516,49660,49666,50540,50423,50729,50230,50581,51513,51558,52973,52032,55713,57578,56610,42523,48264,48744,48886,23467,22920,22869,25463,31232,27238,27506,27607,28090,27248,28645,5656,5801,5707,6471,7069 +Total Debt,66579,67566,69959,74016,75901,39229,39341,39311,39282,39515,39495,39466,39505,39730,40457,40438,41932,41062,44023,45863,44718,32798,37565,37548,37641,17493,17604,17598,17592,17548,13572,13567,13562,13642,13715,15008,3938,3872,3961,4898,5500 +Debt Growth,-12.28%,72.24%,77.83%,88.28%,93.22%,-0.72%,-0.39%,-0.39%,-0.56%,-0.54%,-2.38%,-2.40%,-5.79%,-3.24%,-8.10%,-11.83%,-6.23%,25.20%,17.19%,22.15%,18.80%,87.49%,113.39%,113.37%,113.97%,-0.31%,29.71%,29.71%,29.72%,28.63%,-1.04%,-9.60%,244.39%,252.32%,246.25%,206.41%,-28.40%,-29.72%,-28.22%,0,274900.00% +Retained Earnings,2729,0,-1875,0,0,2682,1178,1363,2371,1604,0,0,0,748,320,0,0,0,0,0,0,0,0,0,259,3487,4267,7868,5132,-129,-245,-311,-337,-215,619,1116,2495,2240,1927,1791,1546 +Comprehensive Income,207,207,208,207,207,207,46,-182,-180,-54,-114,-115,-115,-116,-106,-106,-107,-108,-131,-131,-132,-140,-116,-116,-116,-115,-106,-106,-82,-91,-133,-133,-134,-134,-72,-73,-73,-73,-49,-49,-49 +Shareholders Equity,69789,67678,65651,69961,70284,23988,22079,22007,23310,22709,20876,20963,22968,24962,24340,23939,23973,23874,23557,23942,24368,24941,21503,22172,23224,26657,27452,32067,25901,20285,19802,19425,19033,18892,19473,19702,5121,4714,4281,4061,3628 +Net Cash / Debt,-57272,-58218,-60007,-64207,-64037,-25040,-27286,-27758,-26635,-27099,-29518,-30461,-29286,-27567,-29352,-30920,-32380,-33444,-35166,-36656,-38274,-27743,-32103,-32220,-32548,-13201,-13468,-9411,-10516,-6344,-8123,-9113,-10026,-10545,-11754,-12967,-1769,-2050,-2607,-2390,-2931 +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,-11.84,-12.06,-12.87,-13.38,-13.72,-5.87,-6.39,-6.5,-6.21,-6.99,-6.86,-7.18,-6.83,-6.43,-6.84,-7.21,-7.57,-7.89,-8.33,-8.79,-9.11,-6.67,-7.68,-7.64,-7.77,-3.11,-3.05,-2.1,-2.47,-1.77,-1.83,-2.06,-2.28,-2.5,-2.81,-3.12,-0.61,-0.75,-0.91,-0.84,-1.05 +Working Capital,80,2898,726,5131,6823,13442,10988,10360,11353,11452,8859,7900,9054,10305,9135,7809,7606,5524,6979,7621,4370,3018,2616,2174,2255,6769,6508,10350,9250,13294,7725,6416,5228,4047,3320,4036,3109,2640,2217,3170,3253 +Book Value Per Share,14.87,14.47,14.08,15.05,15.56,5.8,5.35,5.3,5.58,5.52,5.16,5.14,5.58,6.04,5.92,5.85,5.89,5.9,5.85,5.97,6.12,6.31,5.4,5.59,5.79,6.47,6.38,7.62,6.32,4.94,4.87,4.82,4.77,4.74,4.92,5.03,1.85,1.71,1.62,1.57,1.42 +Net Income,5503,4324,-1875,2121,1325,3524,3303,3481,3774,3359,3074,2590,2472,1989,1876,1493,1378,1324,688,563,385,847,715,691,471,1115,1196,3718,6230,532,481,440,239,-632,-298,-1186,377,429,240,344,351 +Depreciation & Amortization,2174,2611,2524,2530,2345,932,932,939,1032,1216,1217,1264,1287,1501,1503,1504,1533,1728,1719,1730,1728,1452,1450,1447,1459,968,965,964,1184,1219,1211,1193,1114,700,1058,1040,244,250,256,230,226 +Share-Based Compensation,1280,1314,1388,1457,1582,638,629,513,391,387,373,386,387,414,421,425,444,449,465,517,545,544,632,544,465,317,315,296,299,252,251,216,202,184,209,163,34,40,31,7,29 +Other Operating Activities,-2844,-2645,2926,-1528,-437,-266,-145,-431,-1161,-379,-240,3,-660,-363,-259,147,-242,-153,306,403,-336,-364,-378,-15,-263,235,-229,-2665,-6028,-44,-287,-266,-202,1100,-6,605,-181,-137,65,82,-125 +Operating Cash Flow,6113,5604,4963,4580,4815,4828,4719,4502,4036,4583,4424,4243,3486,3541,3541,3569,3113,3348,3178,3213,2322,2479,2419,2667,2132,2635,2247,2313,1685,1959,1656,1583,1353,1352,963,622,474,582,592,663,481 +Operating Cash Flow Growth,26.96%,16.07%,5.17%,1.73%,19.30%,5.35%,6.67%,6.10%,15.78%,29.43%,24.94%,18.89%,11.98%,5.77%,11.42%,11.08%,34.07%,35.05%,31.38%,20.47%,8.91%,-5.92%,7.66%,15.31%,26.53%,34.51%,35.69%,46.12%,24.54%,44.90%,71.96%,154.50%,185.44%,132.30%,62.67%,-6.18%,-1.46%,52.76%,88.54%,164.14%,110.04% +Capital Expenditures,-100,-122,-172,-132,-122,-105,-122,-122,-103,-122,-116,-85,-101,-88,-115,-126,-114,-112,-95,-148,-108,-90,-30,-125,-99,-105,-120,-188,17,207,-254,-256,-325,-193,-227,-158,-140,-59,-148,-140,-136 +Acquisitions,0,0,3483,-560,-25416,-36,-17,0,0,-7,-5,-234,0,45,0,-8,0,0,48,168,-10870,0,-6,0,-15070,-16,-7,0,-4004,0,-3,-37,10,200,610,-10035,68,0,-394,0,650 +Change in Investments,-87,-10,-68,-17,76,96,-17,-197,0,0,200,0,-200,102,67,0,0,0,0,0,0,0,0,0,0,-54,0,49,-244,193,0,-200,0,15,58,-27,0,-5,0,-9,0 +Other Investing Activities,13,0,2,3,-15,-79,12,1,0,1,1,9,-8,-9,1,8,-8,12,1,4,-9,2,1,19,-24,57,-47,-16,4,-4,-1,0,-4,4,-15,13,-13,0,0,0,0 +Investing Cash Flow,-174,-132,3245,-706,-25477,-124,-144,-318,-103,-128,80,-310,-309,50,-47,-126,-122,-100,-46,24,-10987,-88,-35,-106,-15193,-118,-174,-155,-4227,396,-258,-493,-319,26,426,-10207,-85,-64,-542,-149,514 +Dividends Paid,-2774,-2484,-2452,-2443,-2435,-1904,-1901,-1914,-1926,-1782,-1736,-1750,-1764,-1561,-1556,-1552,-1543,-1395,-1386,-1381,-1372,-1054,-1057,-1057,-1067,-723,-754,-766,-755,-439,-438,-437,-431,-213,-211,-204,-122,-116,-104,-99,-89 +Share Issuance / Repurchase,-2036,-1078,-1350,-1484,-8290,-518,-2167,-3357,-1521,-220,-1792,-3230,-3099,-209,-340,-390,-190,-83,-146,-128,-132,-528,-966,-1209,-3451,-1495,-5372,-269,34,66,41,89,61,78,38,107,72,55,56,79,51 +Debt Issued / Paid,-1124,-2503,-4227,-2000,29076,-143,0,0,-260,-9,0,-162,-255,-762,0,-1533,704,-3000,-1900,1041,11562,-4904,-230,-59,18427,-117,0,0,-856,4013,-6,-24,-225,-128,-1306,9519,-15,-12,-1188,-605,-12 +Other Financing Activities,-46,-11,-36,-2,-14,-5,-5,-7,5,-5,-4,-5,-3,-1,-11,-2,-28,-9,-50,-6,-4,3688,3,-1,-47,-26,2,-12,-9,-40,0,0,0,21,10,35,23,23,32,50,20 +Financing Cash Flow,-5980,-6076,-8065,-5929,18337,-2570,-4073,-5278,-3702,-2016,-3532,-5147,-5121,-2533,-1907,-3477,-1057,-4487,-3482,-474,10054,-2798,-2250,-2326,13862,-2361,-6124,-1047,-1586,3600,-403,-372,-595,-242,-1469,9457,-42,-50,-1204,-575,-30 +Net Cash Flow,-41,-604,143,-2055,-2325,2134,502,-1094,231,2439,972,-1214,-1944,1058,1587,-34,1934,-1239,-350,2763,1389,-407,134,235,801,156,-4051,1111,-4128,5955,995,718,439,1136,-80,-128,347,468,-1154,-61,965 +Free Cash Flow,6013,5482,4791,4448,4693,4723,4597,4380,3933,4461,4308,4158,3385,3453,3426,3443,2999,3236,3083,3065,2214,2389,2389,2542,2033,2530,2127,2125,1702,2166,1402,1327,1028,1159,736,464,334,523,444,523,345 +Free Cash Flow Growth,28.13%,16.07%,4.22%,1.55%,19.32%,5.87%,6.71%,5.34%,16.19%,29.19%,25.74%,20.77%,12.87%,6.71%,11.13%,12.33%,35.46%,35.45%,29.05%,20.57%,8.90%,-5.57%,12.32%,19.62%,19.45%,16.81%,51.71%,60.14%,65.56%,86.89%,90.49%,185.99%,207.78%,121.61%,65.77%,-11.28%,-3.19%,172.40%,102.74%,193.82%,94.92% +Free Cash Flow Margin,40.31%,39.01%,36.65%,35.62%,39.24%,50.81%,51.79%,50.16%,44.12%,49.96%,50.90%,51.31%,43.93%,46.62%,50.55%,52.09%,45.06%,50.04%,52.96%,53.38%,37.79%,41.36%,43.32%,46.08%,35.12%,46.47%,42.01%,42.38%,31.95%,44.72%,31.41%,31.67%,24.84%,28.02%,19.41%,13.10%,18.86%,28.42%,25.59%,32.40%,21.10% +Free Cash Flow Per Share,1.28,1.17,1.03,0.96,1.04,1.14,1.11,1.06,0.94,1.08,1.06,1.02,0.82,0.84,0.83,0.84,0.74,0.8,0.77,0.76,0.56,0.61,0.6,0.64,0.51,0.61,0.5,0.51,0.42,0.53,0.34,0.33,0.26,0.29,0.19,0.12,0.12,0.19,0.17,0.2,0.14 +Market Capitalization,1037171,788954,669465,592303,573163,346021,371330,261203,246967,191525,216236,226347,231251,218844,199140,186268,183224,141426,127392,103826,121390,117649,110875,124972,108664,91277,94024,94683,96397,103178,101799,88625,82074,67288,64066,56908,36969,33905,32503,31509,26269 +Market Cap Growth,80.96%,128.01%,80.29%,126.76%,132.08%,80.67%,71.72%,15.40%,6.80%,-12.48%,8.59%,21.52%,26.21%,54.74%,56.32%,79.40%,50.94%,20.21%,14.90%,-16.92%,11.71%,28.89%,17.92%,31.99%,12.73%,-11.54%,-7.64%,6.84%,17.45%,53.34%,58.90%,55.73%,122.01%,98.46%,97.11%,80.61%,40.74%,55.44%,83.31%,96.24%,93.15% +Enterprise Value,1094443,847172,729472,656510,637200,371061,398616,288961,273602,218624,245754,256808,260537,246411,228492,217188,215604,174870,162558,140482,159664,145392,142978,157192,141212,104478,107492,104094,106913,109522,109922,97738,92100,77833,75820,69875,38738,35955,35110,33899,29200 +PE Ratio,102.97,133.83,131.4,57.66,49.27,24.57,26.77,19.26,19.6,17.07,22.01,26.23,30.71,34,34.5,40.63,50.12,53.11,57.1,44.52,47.89,43.65,37.06,35.98,16.72,7.45,8.05,8.64,12.55,60.98,192.8,-353.09,-43.73,-38.69,-94.49,-406.48,26.6,24.86,30.38,47.31,54.73 +PS Ratio,19.02,15.3,14.3,13.9,14.75,9.66,10.47,7.45,7.18,5.77,6.83,7.55,8.11,7.97,7.51,7.29,7.42,5.92,5.49,4.54,5.36,5.21,4.98,5.73,5.1,4.38,4.64,4.82,5.12,5.85,6.01,5.45,5.26,5.08,5.85,6.4,5.31,4.97,4.94,5.16,5.06 +PB Ratio,14.86,11.66,10.2,8.47,8.16,14.43,16.82,11.87,10.6,8.43,10.36,10.8,10.07,8.77,8.18,7.78,7.64,5.92,5.41,4.34,4.98,4.72,5.16,5.64,4.68,3.42,3.43,2.95,3.72,5.09,5.14,4.56,4.31,3.56,3.29,2.89,7.22,7.19,7.59,7.76,7.24 +P/FCF Ratio,50.02,40.64,35.89,32.08,31.16,19.62,21.38,15.29,14.65,11.74,14.13,15.69,16.87,16.43,15.2,14.6,14.8,12.19,11.85,10.32,12.73,12.58,11.68,13.54,12.33,10.76,11.58,12.8,14.61,17.42,20.71,20.85,24.23,24.99,31.15,32.24,20.27,18.48,21.61,24.64,28.12 +P/OCF Ratio,48.79,39.52,34.89,31.27,30.38,19.13,20.81,14.89,14.29,11.44,13.78,15.28,16.36,15.9,14.67,14.1,14.26,11.73,11.38,9.95,12.28,12.13,11.25,12.91,11.65,10.28,11.46,12.44,14.01,15.75,17.13,16.88,19.13,19.73,24.26,25.07,16,14.63,15.35,17.13,18.41 +Debt/Equity,0.95,1,1.07,1.06,1.08,1.64,1.78,1.79,1.69,1.74,1.89,1.88,1.72,1.59,1.66,1.69,1.75,1.72,1.87,1.92,1.84,1.32,1.75,1.69,1.62,0.66,0.64,0.55,0.68,0.87,0.69,0.7,0.71,0.72,0.7,0.76,0.77,0.82,0.93,1.21,1.52 +Quick Ratio,0.68,0.82,0.76,0.76,0.83,2.34,2.04,1.94,2.12,2.18,1.89,1.75,2.03,2.27,2.05,1.86,1.8,1.56,1.72,1.88,1.3,1.21,1.09,1.04,1.05,3.26,3.27,5.15,4.84,5.4,3.55,3.18,2.58,1.71,1.52,1.47,3.75,2.54,2.27,3.6,3.89 +Current Ratio,1,1.17,1.04,1.25,1.34,2.82,2.5,2.38,2.52,2.62,2.32,2.14,2.44,2.64,2.41,2.21,2.14,1.87,2.04,2.16,1.57,1.44,1.32,1.26,1.27,3.9,3.98,5.87,5.7,6.26,4.48,4.13,3.46,2.32,2.22,2.52,4.61,3.36,3.33,4.5,4.85 +Return on Invested Capital (ROIC),8.48%,5.37%,4.33%,8.65%,8.94%,23.91%,24.50%,24.35%,22.89%,21.14%,19.58%,17.69%,15.24%,13.13%,12.19%,10.50%,8.87%,7.55%,6.40%,6.14%,6.14%,7.50%,7.50%,7.70%,12.66%,45.21%,42.84%,37.45%,34.69%,6.19%,1.65%,-0.94%,-5.93%,-6.03%,-0.95%,0.64%,17.81%,18.00%,14.62%,8.60%,5.91% +Dividend Yield,1.00%,1.20%,1.40%,1.50%,1.60%,2.20%,2.00%,2.80%,2.90%,3.50%,3.00%,2.80%,2.70%,2.70%,2.90%,3.00%,3.00%,3.70%,3.90%,4.50%,3.70%,3.60%,3.50%,2.80%,3.00%,3.20%,2.90%,2.40%,2.00%,1.60%,1.40%,1.40%,1.20%,1.10%,1.10%,1.20%,1.20%,1.30%,1.20%,1.10%,1.20% +Payout Ratio,50.40%,57.00%,-131.20%,115.10%,181.00%,54.10%,57.50%,54.80%,50.90%,51.20%,55.40%,66.60%,70.40%,77.60%,82.20%,104.00%,112.50%,104.80%,213.80%,266.40%,416.70%,128.00%,147.20%,152.30%,226.50%,62.50%,62.90%,19.80%,11.50%,78.50%,86.40%,93.60%,170.00%,-31.30%,-66.70%,-16.20%,32.40%,26.80%,44.00%,28.60%,25.40% +Buyback Yield,-3.64%,-13.13%,-9.23%,-12.41%,-8.76%,-10.01%,0.72%,-0.71%,-1.46%,9.60%,-0.23%,1.17%,-0.23%,-1.18%,-1.66%,-2.88%,-1.90%,-1.92%,-0.96%,1.18%,-0.24%,2.12%,5.22%,5.80%,1.64%,-18.72%,0.90%,-1.36%,2.96%,15.17%,-6.21%,-6.51%,-51.90%,-53.45%,-45.99%,-46.13%,-3.96%,-0.73%,-13.89%,-10.08%,-9.02% +Total Return,-2.64%,-11.93%,-7.83%,-10.91%,-7.16%,-7.81%,2.72%,2.09%,1.44%,13.10%,2.77%,3.97%,2.47%,1.52%,1.24%,0.12%,1.10%,1.78%,2.94%,5.68%,3.46%,5.72%,8.72%,8.60%,4.64%,-15.52%,3.80%,1.04%,4.96%,16.77%,-4.81%,-5.11%,-50.70%,-52.35%,-44.89%,-44.93%,-2.76%,0.57%,-12.69%,-8.98%,-7.82% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/br.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/br.csv new file mode 100644 index 0000000000000000000000000000000000000000..2692f489c6bf0eada2327e0ca77e92c6b821ef7f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/br.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,1589,1423,1944,1727,1405,1431,1839,1646,1293,1283,1723,1534,1260,1193,1532,1390,1055,1017,1362,1250,969,949,1211,1225,953,973,1320,1072,1013,925,1346,1009,893,895,975,689,639,595,930,634 +Revenue Growth,13.11%,-0.57%,5.73%,4.91%,8.67%,11.52%,6.74%,7.30%,2.64%,7.58%,12.49%,10.35%,19.41%,17.25%,12.46%,11.19%,8.90%,7.25%,12.44%,2.05%,1.61%,-2.49%,-8.27%,14.26%,-5.87%,5.19%,-1.89%,6.24%,13.47%,3.30%,38.10%,46.47%,39.71%,50.55%,4.83%,8.61%,11.19%,7.00%,4.93%,4.60% +Cost of Revenue,1146,1075,1253,1187,1057,1075,1159,1138,988,990,1147,1078,978,914,1017,961,807,787,884,873,781,728,812,847,734,739,870,803,769,726,908,774,708,718,586,487,465,439,555,453 +Gross Profit,443,348,691,539,348,356,680,508,305,293,576,456,281,279,515,429,248,230,478,377,188,221,400,378,219,234,451,269,244,199,437,235,185,177,388,202,174,156,375,182 +"Selling, General & Admin",233,213,250,236,223,207,226,221,197,205,234,210,212,176,234,190,169,152,179,151,161,148,159,144,141,134,185,139,128,114,138,126,126,111,118,102,104,97,113,93 +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,233,213,250,236,223,207,226,221,197,205,234,210,212,176,234,190,169,152,179,151,161,148,159,144,141,134,185,139,128,114,138,126,126,111,118,102,104,97,113,93 +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,211,135,441,303,124,149,454,287,108,88,342,246,69,103,281,239,79,79,299,226,27,73,241,234,78,100,266,131,116,85,300,110,59,66,270,101,70,59,262,89 +Interest Expense / Income,33,32,33,35,36,33,36,39,34,27,21,20,21,23,18,12,11,14,16,16,14,13,11,10,11,10,10,9,10,9,11,11,11,10,7,7,6,6,23,0 +Other Expense / Income,2,2,-2,1,0,2,1,-2,2,5,2,3,-4,3,-73,11,-1,-9,-12,0,2,-4,-1,0,3,1,-2,-4,2,2,4,-7,3,4,1,1,3,1,-16,7 +Pretax Income,176,100,410,267,88,113,418,250,72,55,319,223,52,78,336,217,69,74,295,210,11,64,230,224,64,89,258,125,104,74,285,106,46,52,263,93,61,52,255,82 +Income Tax,34,21,87,53,17,22,93,52,14,5,71,47,5,11,76,52,13,8,65,44,0,8,47,51,14,13,51,16,41,24,98,30,16,18,93,30,21,18,90,28 +Net Income,142,80,323,214,70,91,324,199,58,50,248,177,47,67,260,165,56,66,230,167,10,56,183,172,50,77,207,109,62,50,187,76,30,34,170,64,40,34,166,54 +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,142,80,323,214,70,91,324,199,58,50,248,177,47,67,260,165,56,66,230,167,10,56,183,172,50,77,207,109,62,50,187,76,30,34,170,64,40,34,166,54 +Net Income Growth,102.56%,-12.21%,-0.28%,7.66%,22.26%,80.36%,30.63%,12.40%,21.82%,-25.00%,-4.72%,7.03%,-16.16%,2.13%,13.37%,-1.08%,457.43%,17.71%,25.31%,-3.14%,-79.76%,-27.12%,-11.36%,57.84%,-19.65%,53.71%,10.53%,43.74%,106.31%,48.07%,9.99%,19.15%,-25.12%,0.60%,2.53%,17.96%,15.85%,3.08%,18.33%,6.30% +Shares Outstanding (Basic),117,117,117,118,118,118,118,118,118,118,117,117,117,116,116,116,116,115,115,115,115,114,115,116,116,116,117,117,117,117,117,118,119,119,118,118,119,118,119,121 +Shares Outstanding (Diluted),118,118,119,119,119,119,119,119,119,119,119,119,119,118,118,118,118,117,117,117,117,117,118,119,119,120,121,121,120,120,119,121,122,122,121,122,122,122,123,125 +Shares Change,-0.67%,-0.92%,-0.42%,0.25%,0.17%,0.25%,0.68%,0.42%,0.17%,0.51%,0.34%,0.51%,0.76%,0.77%,1.20%,0.86%,0.51%,0.26%,-1.02%,-1.27%,-1.60%,-2.17%,-2.32%,-1.99%,-1.00%,-0.08%,1.17%,0.17%,-0.99%,-1.48%,-1.41%,-0.82%,-0.41%,-0.08%,-1.47%,-2.64%,-1.93%,-1.78%,-1.29%,0.16% +EPS (Basic),1.22,0.68,2.75,1.81,0.6,0.77,2.75,1.69,0.49,0.43,2.12,1.51,0.4,0.58,2.25,1.42,0.49,0.57,2,1.46,0.09,0.49,1.59,1.49,0.43,0.66,1.77,0.93,0.53,0.43,1.59,0.64,0.25,0.28,1.44,0.54,0.34,0.28,1.38,0.45 +EPS (Diluted),1.2,0.68,2.72,1.79,0.59,0.76,2.72,1.67,0.48,0.42,2.09,1.49,0.4,0.57,2.21,1.4,0.48,0.56,1.96,1.43,0.09,0.48,1.55,1.45,0.42,0.64,1.72,0.9,0.52,0.42,1.55,0.63,0.25,0.28,1.4,0.52,0.33,0.28,1.35,0.43 +EPS Growth,103.39%,-10.53%,0,7.19%,22.92%,80.95%,30.14%,12.08%,20.00%,-26.32%,-5.43%,6.43%,-16.67%,1.79%,12.76%,-2.10%,433.33%,16.67%,26.45%,-1.38%,-78.57%,-25.00%,-9.88%,61.11%,-19.23%,52.38%,10.97%,42.86%,108.00%,50.00%,10.71%,21.15%,-24.24%,0.00%,3.70%,20.93%,17.86%,7.69%,19.47%,4.88% +Free Cash Flow Per Share,1.95,-1.14,5.99,1.57,1.51,-0.57,6.04,1.44,0.96,-1.79,3.84,0.6,0.3,-1.21,3.8,0.82,0.97,-0.51,3.73,1.11,0.7,-0.88,3.29,1.09,1.42,-0.9,3.39,0.69,1.91,-1.06,2.73,1.15,0.58,-1.56,2.22,0.88,0.45,-0.33,2.08,0.64 +Dividend Per Share,0.88,0.88,0.8,0.8,0.8,0.8,0.73,0.73,0.73,0.73,0.64,0.64,0.64,0.64,0.58,0.58,0.58,0.58,0.54,0.54,0.54,0.54,0.49,0.49,0.49,0.49,0.37,0.37,0.37,0.37,0.33,0.33,0.33,0.33,0.3,0.3,0.3,0.3,0.27,0.27 +Dividend Growth,10.00%,10.00%,10.35%,10.35%,10.35%,10.35%,13.28%,13.28%,13.28%,13.28%,11.30%,11.30%,11.30%,11.30%,6.48%,6.48%,6.48%,6.48%,11.34%,11.34%,11.34%,11.34%,32.88%,32.88%,32.88%,32.88%,10.61%,10.61%,10.61%,10.61%,10.00%,10.00%,10.00%,10.00%,11.11%,11.11%,11.11%,11.11%,28.57%,28.57% +Gross Margin,27.90%,24.45%,35.55%,31.23%,24.75%,24.86%,36.97%,30.87%,23.57%,22.82%,33.44%,29.74%,22.33%,23.37%,33.62%,30.89%,23.55%,22.64%,35.08%,30.19%,19.39%,23.31%,32.99%,30.82%,23.01%,24.03%,34.14%,25.13%,24.04%,21.50%,32.50%,23.31%,20.70%,19.82%,39.84%,29.37%,27.30%,26.25%,40.29%,28.64% +Operating Margin,13.25%,9.45%,22.70%,17.55%,8.85%,10.38%,24.70%,17.43%,8.35%,6.83%,19.83%,16.04%,5.47%,8.66%,18.37%,17.22%,7.53%,7.73%,21.94%,18.11%,2.77%,7.71%,19.88%,19.07%,8.20%,10.29%,20.15%,12.20%,11.43%,9.22%,22.25%,10.87%,6.59%,7.38%,27.74%,14.61%,10.99%,9.92%,28.15%,14.03% +Profit Margin,8.96%,5.61%,16.62%,12.38%,5.00%,6.35%,17.62%,12.06%,4.45%,3.93%,14.40%,11.52%,3.75%,5.63%,17.00%,11.87%,5.34%,6.47%,16.87%,13.35%,1.04%,5.89%,15.13%,14.06%,5.23%,7.88%,15.66%,10.18%,6.13%,5.40%,13.90%,7.52%,3.37%,3.76%,17.46%,9.25%,6.29%,5.63%,17.85%,8.52% +Free Cash Flow Margin,14.34%,-9.38%,36.17%,10.69%,12.65%,-4.66%,38.73%,10.33%,8.72%,-16.36%,26.14%,4.57%,2.80%,-11.83%,28.74%,6.82%,10.59%,-5.75%,31.46%,10.18%,8.30%,-10.60%,31.32%,10.28%,17.34%,-10.71%,30.06%,7.49%,21.99%,-13.30%,23.79%,13.46%,7.75%,-20.62%,26.89%,15.11%,8.36%,-6.64%,26.61%,12.11% +Effective Tax Rate,19.09%,20.44%,21.21%,19.84%,19.84%,19.49%,22.37%,20.63%,20.03%,9.03%,22.18%,20.95%,9.06%,14.07%,22.59%,23.93%,18.88%,10.60%,22.06%,20.72%,3.81%,12.38%,20.34%,22.99%,22.40%,14.11%,19.85%,12.93%,40.00%,32.84%,34.28%,28.60%,34.14%,34.69%,35.23%,31.80%,34.42%,35.08%,35.04%,34.07% +EBITDA,285,208,514,372,192,215,505,341,160,135,393,296,129,152,405,275,123,130,354,268,72,120,284,277,119,142,302,168,146,114,324,144,83,89,300,120,87,77,280,109 +EBITDA Margin,17.91%,14.60%,26.46%,21.52%,13.67%,15.02%,27.47%,20.72%,12.36%,10.53%,22.83%,19.30%,10.27%,12.75%,26.42%,19.80%,11.66%,12.75%,26.01%,21.44%,7.45%,12.67%,23.42%,22.62%,12.51%,14.57%,22.90%,15.64%,14.43%,12.35%,24.11%,14.25%,9.34%,9.94%,30.74%,17.47%,13.63%,12.90%,30.08%,17.11% +Depreciation & Amortization,76,75,71,70,68,69,52,52,54,53,54,53,56,51,50,47,43,42,44,41,48,43,42,43,44,43,34,33,32,31,29,27,27,27,31,20,19,19,2,27 +EBIT,209,133,443,302,124,146,454,289,106,82,340,243,73,101,354,229,81,88,310,227,24,77,242,234,75,99,268,134,114,84,296,117,56,62,269,100,68,58,278,82 +EBIT Margin,13.13%,9.32%,22.80%,17.49%,8.83%,10.22%,24.66%,17.54%,8.20%,6.41%,19.71%,15.87%,5.82%,8.45%,23.13%,16.46%,7.63%,8.65%,22.78%,18.13%,2.52%,8.11%,19.94%,19.07%,7.87%,10.17%,20.30%,12.53%,11.23%,9.05%,21.97%,11.61%,6.31%,6.93%,27.61%,14.50%,10.60%,9.72%,29.91%,12.91% +Cash & Equivalents,290,293,304,236,277,234,252,332,280,227,225,277,281,317,275,356,366,357,477,402,234,358,273,292,250,205,264,352,367,289,271,270,236,227,728,354,305,286,324,310 +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,290,293,304,236,277,234,252,332,280,227,225,277,281,317,275,356,366,357,477,402,234,358,273,292,250,205,264,352,367,289,271,270,236,227,728,354,305,286,324,310 +Cash Growth,4.66%,25.13%,20.65%,-28.95%,-1.07%,3.04%,12.28%,19.63%,-0.43%,-28.29%,-18.14%,-22.09%,-23.09%,-11.19%,-42.41%,-11.52%,56.24%,-0.47%,74.45%,37.66%,-6.33%,75.04%,3.52%,-17.04%,-31.84%,-29.12%,-2.66%,30.65%,55.49%,27.00%,-62.75%,-23.96%,-22.75%,-20.57%,124.53%,14.29%,-2.87%,-13.58%,-6.76%,26.88% +Receivables,1040,895,1066,1165,892,916,974,1096,860,840,947,988,780,730,820,871,625,619,711,815,616,601,664,793,607,650,615,714,575,624,590,661,516,499,453,504,410,411,445,486 +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,178,162,171,164,194,177,166,140,143,155,157,230,206,164,167,152,158,144,140,144,161,136,105,111,109,113,112,137,110,121,129,188,148,159,108,146,113,98,93,136 +Total Current Assets,1508,1350,1541,1565,1364,1327,1393,1568,1283,1222,1328,1495,1267,1211,1261,1379,1149,1120,1328,1361,1011,1095,1042,1195,966,968,991,1203,1051,1034,990,1118,899,886,1289,1004,828,796,861,932 +"Property, Plant & Equipment",159,160,162,155,143,144,146,138,143,145,151,165,170,167,177,167,167,162,162,154,138,186,189,183,188,193,204,198,203,208,198,170,146,131,112,108,106,100,97,81 +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,4841,4777,4777,4769,4777,4848,4929,4340,4319,4437,4562,4749,4917,5024,5145,2270,2249,2262,2258,2316,2272,2042,2056,1684,1700,1729,1749,1722,1657,1647,1646,1645,1626,1629,1210,1155,1167,1158,1166,1026 +Other Long-Term Assets,1722,1730,1763,1726,1716,1752,1766,2386,2306,2286,2128,1941,1763,1627,1536,1371,1294,1206,1142,1083,965,897,593,540,504,493,361,362,339,335,316,309,297,297,262,257,253,246,243,242 +Total Long-Term Assets,6722,6667,6702,6650,6636,6744,6841,6864,6769,6869,6840,6854,6849,6817,6859,3808,3710,3630,3562,3553,3374,3125,2838,2407,2391,2414,2314,2282,2199,2190,2160,2124,2068,2057,1584,1520,1525,1504,1507,1349 +Total Assets,8231,8017,8242,8215,8000,8071,8233,8432,8051,8091,8169,8350,8116,8028,8120,5187,4858,4750,4890,4914,4385,4220,3881,3602,3358,3382,3305,3485,3250,3225,3150,3242,2967,2942,2873,2524,2354,2300,2368,2281 +Accounts Payable,889,771,1194,894,778,744,1020,959,824,816,1115,966,879,790,1103,876,719,632,830,737,615,548,712,611,509,472,671,147,134,157,167,192,141,134,133,124,113,112,116,118 +Deferred Revenue,673,659,697,713,675,668,693,518,456,389,414,431,409,377,383,314,295,284,287,278,260,248,252,253,258,240,182,263,163,197,157,280,150,144,153,242,148,154,148,235 +Current Debt,0,0,0,0,0,0,1179,0,0,0,0,0,0,0,0,0,0,0,400,400,400,399,0,0,0,0,0,0,0,0,0,125,125,125,125,0,0,0,0,0 +Total Current Liabilities,1114,972,1422,1122,971,924,2398,1163,1019,992,1313,1177,1088,967,1288,1003,838,744,1341,1255,1125,1041,803,705,598,573,777,767,586,609,745,886,638,642,693,581,428,413,509,531 +Other Current Liabilities,-447,-458,-469,-484,-482,-487,-493,-314,-261,-213,-216,-220,-200,-200,-197,-188,-176,-173,-175,-160,-150,-155,-161,-159,-169,-139,-75,357,289,256,421,289,223,239,282,215,168,148,245,178 +Long-Term Debt,3656,3586,3355,3514,3653,3682,2235,4077,4105,4064,3793,4167,4157,4166,3888,1738,1771,1776,1388,1680,1449,1369,1470,1174,1194,1144,1053,1203,1223,1292,1102,1142,1081,1001,891,820,755,734,689,629 +Total Long-Term Liabilities,4888,4838,4652,4826,4961,5034,3595,5270,5246,5195,4936,5352,5280,5308,5023,2595,2586,2592,2202,2456,2134,2036,1951,1631,1637,1574,1433,1556,1590,1577,1401,1414,1343,1249,1134,1040,984,962,931,852 +Other Long-Term Liabilities,1232,1252,1297,1312,1308,1352,1360,1194,1140,1131,1143,1185,1124,1142,1135,857,816,816,815,776,685,667,480,457,443,431,380,353,367,285,299,272,262,248,244,221,229,228,242,223 +Total Liabilities,6002,5811,6074,5948,5932,5958,5993,6433,6265,6187,6250,6528,6368,6275,6311,3597,3424,3336,3543,3711,3259,3077,2753,2337,2235,2148,2210,2323,2176,2187,2146,2300,1982,1891,1827,1622,1412,1375,1440,1383 +Total Debt,3656,3586,3355,3514,3653,3682,3413,4077,4105,4064,3793,4167,4157,4166,3888,1738,1771,1776,1788,2080,1849,1768,1470,1174,1194,1144,1053,1203,1223,1292,1102,1267,1206,1126,1016,820,755,734,689,629 +Debt Growth,0.07%,-2.61%,-1.70%,-13.80%,-11.02%,-9.40%,-10.01%,-2.17%,-1.23%,-2.44%,-2.43%,139.80%,134.76%,134.55%,117.49%,-16.45%,-4.23%,0.45%,21.57%,77.09%,54.83%,54.60%,39.59%,-2.39%,-2.34%,-11.51%,-4.42%,-5.01%,1.39%,14.79%,8.53%,54.56%,59.84%,53.31%,47.30%,30.22%,43.91%,40.10%,31.54%,20.07% +Retained Earnings,3451,3412,3435,3205,3086,3110,3113,2875,2761,2789,2824,2651,2549,2577,2584,2390,2292,2302,2303,2135,2030,2082,2088,1960,1844,1850,1727,1563,1496,1477,1469,1321,1284,1292,1298,1163,1135,1130,1132,998 +Comprehensive Income,-351,-303,-332,-314,-350,-301,-285,-284,-361,-249,-226,-150,-92,-61,9,-24,-57,-63,-100,-67,-68,-80,-71,-64,-69,-64,-52,-35,-38,-37,-56,-61,-61,-49,-38,-48,-38,-33,-21,-22 +Shareholders Equity,2228,2206,2168,2267,2068,2113,2241,1999,1787,1904,1919,1821,1748,1754,1809,1589,1434,1414,1347,1203,1125,1143,1128,1266,1123,1234,1094,1162,1074,1038,1004,942,986,1051,1046,903,942,924,928,899 +Net Cash / Debt,-3366,-3293,-3051,-3278,-3376,-3448,-3161,-3745,-3825,-3837,-3568,-3890,-3875,-3849,-3613,-1382,-1405,-1420,-1311,-1678,-1615,-1410,-1197,-882,-944,-939,-790,-851,-856,-1004,-831,-997,-970,-899,-288,-465,-449,-448,-365,-319 +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,-28.45,-27.88,-25.68,-27.46,-28.35,-28.93,-26.5,-31.44,-32.17,-32.27,-30.11,-32.8,-32.65,-32.54,-30.59,-11.71,-11.93,-12.09,-11.23,-14.34,-13.78,-12.04,-10.15,-7.45,-7.93,-7.84,-6.54,-7.04,-7.12,-8.38,-6.97,-8.26,-7.99,-7.39,-2.38,-3.82,-3.68,-3.68,-2.97,-2.55 +Working Capital,394,378,119,443,392,403,-1005,405,264,230,15,318,179,244,-27,376,311,376,-13,106,-114,54,240,490,369,395,214,436,465,425,245,232,261,244,596,423,400,383,353,401 +Book Value Per Share,19.03,18.87,18.47,19.25,17.57,17.92,18.99,16.98,15.18,16.2,16.36,15.59,14.99,15.09,15.6,13.73,12.39,12.26,11.71,10.49,9.81,10,9.78,10.94,9.65,10.6,9.35,9.94,9.21,8.91,8.57,8,8.31,8.87,8.84,7.64,7.95,7.81,7.8,7.45 +Net Income,142,80,323,214,70,91,324,199,58,50,248,177,47,67,260,165,56,66,230,167,10,56,183,172,50,77,207,109,62,50,187,76,30,34,170,64,40,34,166,54 +Depreciation & Amortization,76,75,71,70,68,69,52,52,54,53,54,53,56,51,50,47,43,42,44,41,48,43,42,43,44,43,34,33,32,31,29,27,27,27,31,20,19,19,2,27 +Share-Based Compensation,22,15,14,20,21,16,16,21,21,16,14,19,23,14,12,18,18,10,13,17,19,12,12,17,19,11,16,15,16,9,0,5,13,-12,-2,7,9,8,-10,-1 +Other Operating Activities,-3,-295,313,-96,31,-238,338,-96,-9,-323,142,-167,-85,-268,128,-123,10,-162,156,-81,22,-197,162,-97,65,-226,162,-24,124,-182,138,60,12,-136,78,28,-2,-85,118,6 +Operating Cash Flow,237,-126,721,207,190,-62,729,176,123,-205,457,81,41,-135,451,106,128,-44,443,144,98,-86,399,136,178,-96,419,133,235,-93,354,168,82,-87,277,119,67,-25,275,86 +Operating Cash Flow Growth,24.71%,0,-1.13%,18.18%,54.18%,0,59.42%,117.47%,201.72%,0,1.51%,-24.01%,-68.00%,0,1.81%,-26.30%,30.24%,0,10.90%,6.11%,-44.88%,0,-4.70%,2.11%,-24.46%,0,18.37%,-20.64%,187.06%,0,27.91%,41.44%,21.88%,0,0.66%,38.11%,25.14%,0,37.19%,-11.09% +Capital Expenditures,-9,-8,-18,-23,-12,-5,-17,-6,-10,-6,-7,-11,-6,-6,-10,-11,-16,-14,-14,-17,-18,-14,-20,-10,-12,-9,-22,-53,-12,-30,-34,-32,-13,-97,-15,-14,-14,-15,-27,-9 +Acquisitions,-186,-8,-34,0,0,0,0,0,0,0,0,0,0,-13,-2604,0,0,0,0,-70,-222,-48,-355,0,0,0,-45,-33,-27,-4,-1,-20,-26,-402,-38,-2,-13,0,-138,-33 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,5,-2,-1,-2,3,-2,-2,0,-2,-2 +Other Investing Activities,-16,-24,-19,-17,-10,-10,-14,-9,-11,-8,-22,-17,-12,-17,25,-10,-19,6,0,-10,-6,-24,-10,-7,-3,-8,-5,-7,-5,-8,-17,-7,-5,-8,-10,-8,-5,-3,-8,-6 +Investing Cash Flow,-210,-40,-71,-40,-22,-14,-31,-14,-22,-14,-29,-27,-18,-36,-2589,-21,-35,-9,-14,-97,-245,-86,-384,-17,-16,-16,-72,-92,-44,-41,-46,-60,-45,-508,-59,-26,-34,-18,-175,-50 +Dividends Paid,-103,-93,-94,-94,-94,-86,-85,-85,-85,-75,-75,-75,-74,-67,-67,-67,-66,-62,-62,-62,-62,-55,-56,-56,-57,-43,-43,-43,-43,-38,-39,-40,-39,-36,-35,-36,-35,-32,-32,-33 +Share Issuance / Repurchase,9,18,-322,25,7,-123,-13,2,2,28,-11,10,30,9,-19,6,7,20,-3,-46,3,19,-270,5,-108,7,-233,7,2,-1,-115,-100,-69,1,-19,-76,0,0,-134,-110 +Debt Issued / Paid,73,230,-160,-140,-30,270,-665,-30,40,270,-375,11,-11,280,2150,-28,-8,-20,-286,230,87,298,296,-20,50,90,-150,-20,-70,190,-165,60,80,110,203,65,20,45,60,105 +Other Financing Activities,-4,-2,-4,0,-6,-4,-15,0,-2,0,-14,-1,-3,-5,-11,-10,-16,-11,0,-2,-6,-3,-4,-5,-2,0,-4,0,0,-6,12,5,1,20,-1,6,4,1,19,11 +Financing Cash Flow,-24,152,-580,-209,-124,57,-778,-114,-46,223,-474,-56,-58,217,2053,-99,-84,-73,-350,121,22,258,-34,-77,-116,54,-430,-56,-111,146,-307,-75,-26,96,148,-41,-11,14,-87,-27 +Net Cash Flow,-3,-12,69,-41,43,-18,-79,52,53,2,-53,-4,-36,42,-81,-10,9,-120,75,168,-124,85,-19,42,45,-59,-88,-14,78,18,2,34,8,-500,373,49,19,-38,14,-4 +Free Cash Flow,228,-133,703,185,178,-67,712,170,113,-210,450,70,35,-141,440,95,112,-59,428,127,80,-101,379,126,165,-104,397,80,223,-123,320,136,69,-185,262,104,53,-40,247,77 +Free Cash Flow Growth,28.25%,0,-1.26%,8.59%,57.68%,0,58.16%,142.51%,220.17%,0,2.29%,-26.06%,-68.49%,0,2.75%,-25.47%,38.93%,0,12.92%,1.03%,-51.36%,0,-4.41%,56.79%,-25.78%,0,23.99%,-40.87%,221.82%,0,22.18%,30.45%,29.59%,0,5.90%,35.55%,16.59%,0,21.45%,-8.13% +Free Cash Flow Margin,14.34%,-9.38%,36.17%,10.69%,12.65%,-4.66%,38.73%,10.33%,8.72%,-16.36%,26.14%,4.57%,2.80%,-11.83%,28.74%,6.82%,10.59%,-5.75%,31.46%,10.18%,8.30%,-10.60%,31.32%,10.28%,17.34%,-10.71%,30.06%,7.49%,21.99%,-13.30%,23.79%,13.46%,7.75%,-20.62%,26.89%,15.11%,8.36%,-6.64%,26.61%,12.11% +Free Cash Flow Per Share,1.95,-1.14,5.99,1.57,1.51,-0.57,6.04,1.44,0.96,-1.79,3.84,0.6,0.3,-1.21,3.8,0.82,0.97,-0.51,3.73,1.11,0.7,-0.88,3.29,1.09,1.42,-0.9,3.39,0.69,1.91,-1.06,2.73,1.15,0.58,-1.56,2.22,0.88,0.45,-0.33,2.08,0.64 +Market Capitalization,26428,25096,23282,24127,24206,21149,19541,17250,15781,16929,16711,18183,21313,19358,18758,17729,17713,15201,14489,10887,14163,14220,14829,11995,11237,15349,13573,12796,10557,9414,8884,8037,7895,8018,7708,7048,6372,6546,5995,6649 +Market Cap Growth,9.18%,18.66%,19.14%,39.86%,53.39%,24.93%,16.94%,-5.13%,-25.96%,-12.55%,-10.91%,2.56%,20.32%,27.35%,29.46%,62.85%,25.06%,6.90%,-2.29%,-9.24%,26.04%,-7.36%,9.25%,-6.26%,6.44%,63.05%,52.77%,59.21%,33.72%,17.40%,15.27%,14.03%,23.91%,22.48%,28.57%,6.01%,14.96%,31.55%,19.31%,49.88% +Enterprise Value,29793,28389,26332,27405,27582,24597,22702,20995,19607,20766,20279,22072,25188,23207,22371,19111,19118,16621,15800,12564,15778,15630,16026,12877,12182,16288,14362,13647,11414,10417,9715,9034,8865,8917,7995,7513,6821,6995,6360,6968 +PE Ratio,34.81,36.53,33.35,34.52,35.4,31.52,30.99,31.11,29.63,32.41,31,32.98,39.48,35.27,34.26,34.31,34.16,32.18,31.33,26.16,33.6,30.83,30.76,23.72,25.4,33.76,31.72,31.35,28.15,27.45,27.19,25.94,26.53,26.06,25.07,23.24,21.7,22.72,20.88,25.44 +PS Ratio,3.95,3.86,3.58,3.77,3.83,3.41,3.22,2.9,2.71,2.92,2.93,3.3,3.97,3.75,3.76,3.68,3.78,3.31,3.2,2.49,3.25,3.28,3.4,2.68,2.6,3.51,3.14,2.94,2.46,2.26,2.15,2.13,2.29,2.51,2.66,2.47,2.28,2.4,2.23,2.51 +PB Ratio,11.86,11.37,10.74,10.64,11.71,10.01,8.72,8.63,8.83,8.89,8.71,9.99,12.19,11.04,10.37,11.16,12.35,10.75,10.76,9.05,12.59,12.44,13.15,9.48,10.01,12.44,12.4,11.01,9.83,9.07,8.85,8.53,8.01,7.63,7.37,7.81,6.77,7.08,6.46,7.4 +P/FCF Ratio,26.9,26.92,23.31,23.94,24.37,22.78,24.9,32.98,37.3,48.98,40.32,44.96,49.67,38.29,31.89,30.76,29.09,26.32,27.06,22.38,29.19,24.94,26.18,20.54,20.88,25.77,23.53,25.59,19,23.41,26.09,28.46,31.49,34.13,20.28,19.29,18.85,19.81,15.73,19.71 +P/OCF Ratio,25.42,25.28,22.04,22.67,23.44,21.9,23.74,31.28,34.55,45.22,37.68,41.64,46.11,35.27,29.3,28.05,26.44,23.74,24.22,19.63,25.92,22.71,24.03,18.84,17.73,22.2,19.57,20.36,15.92,18.46,17.22,18.32,20.26,21.39,17.61,16.17,15.8,16.8,13.9,18.63 +Debt/Equity,1.64,1.63,1.55,1.55,1.77,1.74,1.52,2.04,2.3,2.13,1.98,2.29,2.38,2.38,2.15,1.09,1.23,1.26,1.33,1.73,1.64,1.55,1.3,0.93,1.06,0.93,0.96,1.04,1.14,1.25,1.1,1.34,1.22,1.07,0.97,0.91,0.8,0.79,0.74,0.7 +Quick Ratio,1.19,1.22,0.96,1.25,1.2,1.24,0.51,1.23,1.12,1.08,0.89,1.08,0.98,1.08,0.85,1.22,1.18,1.31,0.89,0.97,0.76,0.92,1.17,1.54,1.43,1.49,1.13,1.39,1.61,1.5,1.16,1.05,1.18,1.13,1.7,1.48,1.67,1.69,1.51,1.5 +Current Ratio,1.35,1.39,1.08,1.39,1.4,1.44,0.58,1.35,1.26,1.23,1.01,1.27,1.16,1.25,0.98,1.38,1.37,1.51,0.99,1.08,0.9,1.05,1.3,1.7,1.62,1.69,1.28,1.57,1.79,1.7,1.33,1.26,1.41,1.38,1.86,1.73,1.93,1.93,1.69,1.76 +Return on Invested Capital (ROIC),14.75%,13.77%,14.66%,14.09%,13.98%,13.57%,13.20%,10.86%,10.63%,10.10%,10.71%,9.41%,9.34%,9.34%,9.38%,16.52%,17.07%,15.94%,16.02%,14.05%,15.52%,17.05%,19.95%,22.13%,20.45%,20.30%,21.14%,18.50%,17.50%,15.93%,16.95%,15.18%,14.86%,15.29%,15.92%,18.75%,18.46%,18.49%,18.89%,19.05% +Dividend Yield,1.50%,1.50%,1.60%,1.50%,1.50%,1.70%,1.80%,1.90%,2.00%,1.80%,1.80%,1.60%,1.30%,1.40%,1.40%,1.50%,1.50%,1.70%,1.70%,2.20%,1.70%,1.60%,1.50%,1.80%,1.80%,1.20%,1.30%,1.30%,1.50%,1.70%,1.70%,1.90%,1.90%,1.80%,1.80%,2.00%,2.10%,2.00%,2.20%,1.90% +Payout Ratio,72.10%,129.40%,29.10%,44.20%,133.30%,103.90%,26.40%,42.90%,148.00%,168.60%,30.20%,42.40%,160.00%,110.30%,25.60%,40.50%,117.30%,100.90%,27.00%,37.00%,600.00%,110.20%,30.50%,32.60%,112.80%,73.50%,20.60%,39.20%,68.90%,84.90%,20.80%,51.60%,132.00%,117.90%,20.80%,55.60%,88.20%,107.10%,19.60%,60.00% +Buyback Yield,0.67%,0.92%,0.42%,-0.25%,-0.17%,-0.25%,-0.68%,-0.42%,-0.17%,-0.51%,-0.34%,-0.51%,-0.76%,-0.77%,-1.20%,-0.85%,-0.51%,-0.26%,1.02%,1.27%,1.60%,2.17%,2.32%,1.99%,1.00%,0.08%,-1.17%,-0.17%,0.99%,1.48%,1.40%,0.82%,0.41%,0.08%,1.47%,2.64%,1.93%,1.78%,1.29%,-0.16% +Total Return,2.17%,2.42%,2.02%,1.25%,1.33%,1.45%,1.12%,1.48%,1.83%,1.29%,1.46%,1.09%,0.54%,0.63%,0.20%,0.65%,0.99%,1.44%,2.72%,3.47%,3.30%,3.77%,3.82%,3.79%,2.80%,1.28%,0.13%,1.13%,2.49%,3.18%,3.10%,2.72%,2.31%,1.88%,3.27%,4.64%,4.03%,3.78%,3.49%,1.74% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cdns.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cdns.csv new file mode 100644 index 0000000000000000000000000000000000000000..4d2f560281722d043230fe79caf5608253b1db7f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cdns.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/10/1,2022/7/2,2022/4/2,2022/1/1,2021/10/2,2021/7/3,2021/4/3,2021/1/2,2020/9/26,2020/6/27,2020/3/28,2019/12/28,2019/9/28,2019/6/29,2019/3/30,2018/12/29,2018/9/29,2018/6/30,2018/3/31,2017/12/30,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/10/1,2016/7/2,2016/4/2,2016/1/2,2015/10/3,2015/7/4,2015/4/4,2015/1/3 +Revenue,1356,1215,1061,1009,1069,1023,977,1022,900,903,858,902,773,751,728,736,760,667,638,618,600,580,580,577,570,532,518,517,502,485,479,477,469,446,453,448,441,434,416,411,423 +Revenue Growth,26.89%,18.81%,8.61%,-1.23%,18.75%,13.36%,13.88%,13.30%,16.41%,20.20%,17.75%,22.52%,1.73%,12.64%,14.08%,19.11%,26.75%,15.01%,9.99%,7.15%,5.21%,8.85%,11.97%,11.49%,13.58%,9.70%,8.22%,8.47%,6.98%,8.78%,5.74%,6.49%,6.33%,2.87%,8.93%,8.87%,4.25%,8.31%,9.79%,8.67%,12.31% +Cost of Revenue,220,163,139,125,104,110,97,124,94,88,93,98,70,77,77,84,74,82,75,74,73,61,61,71,76,60,59,63,60,54,61,62,76,57,62,62,61,65,52,61,58 +Gross Profit,1136,1052,921,884,964,914,880,897,806,815,765,804,703,674,652,652,686,584,563,543,526,519,519,506,494,472,459,454,441,431,418,415,393,390,391,386,380,369,364,351,365 +"Selling, General & Admin",279,261,250,249,256,235,222,220,240,227,191,189,214,186,176,173,196,160,156,159,169,155,151,147,145,142,144,142,141,141,137,135,128,127,137,128,130,130,124,128,129 +Research & Development,392,407,371,379,367,370,354,350,350,324,287,291,289,289,285,271,290,251,251,242,235,241,232,228,218,223,219,224,203,207,196,198,182,192,182,180,162,155,158,163,155 +Operating Expenses,679,702,628,634,628,621,580,575,595,554,482,485,508,480,466,448,501,415,411,404,417,398,385,378,380,368,366,368,360,351,335,336,340,323,324,328,298,291,288,301,290 +Other Operating Expenses,8,34,7,6,4,16,4,4,5,4,5,5,5,5,5,4,15,4,4,3,13,3,3,3,17,3,3,2,16,3,3,2,30,4,4,20,6,6,6,11,6 +Operating Income,457,350,294,250,337,293,299,322,211,261,283,319,196,194,185,204,185,169,152,139,109,121,134,128,114,104,93,86,81,80,83,80,53,67,67,58,82,78,76,49,75 +Interest Expense / Income,30,24,13,9,9,9,9,9,9,5,4,4,4,4,4,4,5,5,6,5,4,4,5,5,4,5,7,7,7,6,6,6,6,6,6,5,4,4,8,12,12 +Other Expense / Income,-10,-8,-35,-69,-35,-16,-8,-8,-8,3,6,5,-3,1,-2,-3,-6,-2,-5,5,-1,0,0,-5,1,-1,-4,1,-2,-12,-1,-1,-5,-3,-3,-5,-3,-2,-1,-5,-4 +Pretax Income,437,333,316,310,362,300,298,321,211,252,273,310,194,189,183,202,186,166,151,130,105,117,129,128,109,100,90,78,77,87,77,74,52,64,64,57,80,76,70,42,67 +Income Tax,96,95,86,62,38,46,77,80,-30,66,86,75,17,12,27,15,12,4,19,6,-554,15,21,8,10,0,15,5,91,5,8,6,14,-1,15,7,0,-2,11,6,2 +Net Income,340,238,230,248,324,254,221,242,240,186,187,235,177,176,156,187,174,162,131,124,660,102,107,121,98,99,75,73,-14,81,69,68,38,65,49,51,80,78,58,36,65 +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,340,238,230,248,324,254,221,242,240,186,187,235,177,176,156,187,174,162,131,124,660,102,107,121,98,99,75,73,-14,81,69,68,38,65,49,51,80,78,58,36,65 +Net Income Growth,5.04%,-6.37%,3.80%,2.42%,34.74%,36.51%,18.30%,2.75%,36.14%,5.67%,19.90%,25.73%,1.64%,9.08%,18.75%,50.96%,-73.66%,59.22%,22.43%,2.85%,570.23%,2.21%,42.70%,65.40%,0,22.38%,8.71%,6.78%,0,25.41%,40.12%,35.00%,-52.13%,-16.63%,-15.17%,39.45%,23.60%,106.80%,150.01%,9.64%,72.47% +Shares Outstanding (Basic),272,272,271,270,269,269,270,270,270,271,272,272,273,273,274,274,274,274,273,273,273,273,273,273,274,274,274,274,273,273,272,270,273,281,288,297,297,285,285,285,284 +Shares Outstanding (Diluted),274,274,274,274,272,272,273,273,273,275,275,277,278,278,279,280,280,280,279,279,280,281,281,281,280,282,281,282,282,281,280,278,279,287,295,303,311,313,314,312,310 +Shares Change,0.69%,0.56%,0.19%,0.14%,-0.21%,-0.92%,-0.79%,-1.36%,-1.90%,-1.21%,-1.22%,-1.15%,-0.68%,-0.61%,-0.19%,0.31%,0.21%,-0.23%,-0.70%,-0.48%,-0.28%,-0.35%,0.10%,-0.37%,-0.65%,0.09%,0.45%,1.41%,1.19%,-2.11%,-5.31%,-8.47%,-10.18%,-8.21%,-5.89%,-2.70%,0.06%,1.03%,2.59%,3.59%,5.31% +EPS (Basic),1.25,0.87,0.85,0.92,1.2,0.94,0.82,0.9,0.89,0.69,0.69,0.86,0.64,0.65,0.57,0.68,0.64,0.59,0.48,0.45,2.41,0.37,0.39,0.44,0.36,0.36,0.27,0.27,-0.05,0.3,0.25,0.25,0.14,0.23,0.17,0.17,0.28,0.27,0.2,0.13,0.23 +EPS (Diluted),1.24,0.87,0.84,0.91,1.19,0.93,0.81,0.89,0.88,0.68,0.68,0.85,0.64,0.63,0.56,0.67,0.62,0.58,0.47,0.44,2.36,0.36,0.38,0.43,0.35,0.35,0.27,0.26,-0.05,0.29,0.25,0.25,0.14,0.23,0.17,0.17,0.26,0.25,0.19,0.12,0.21 +EPS Growth,4.20%,-6.45%,3.70%,2.25%,35.23%,36.77%,19.12%,4.71%,37.50%,7.94%,21.43%,26.87%,3.23%,8.62%,19.15%,52.27%,-73.73%,61.11%,23.68%,2.33%,574.29%,2.86%,40.74%,65.39%,0.00%,20.69%,8.00%,4.00%,0.00%,26.09%,47.06%,47.06%,-46.15%,-8.00%,-10.53%,41.67%,23.81%,108.33%,137.50%,9.09%,61.54% +Free Cash Flow Per Share,1.49,1.41,0.47,0.76,0.89,1.39,1.46,0.89,0.84,1.01,1.11,1.17,0.73,1.02,1.34,0.7,0.38,0.68,1.18,0.72,0.48,0.45,0.85,0.62,0.41,0.36,0.69,0.53,0.4,0.28,0.55,0.29,0.68,0.25,0.22,0.24,0.38,0.27,0.37,0.14,0.42 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,83.78%,86.59%,86.87%,87.59%,90.26%,89.29%,90.08%,87.82%,89.61%,90.29%,89.19%,89.15%,90.99%,89.80%,89.46%,88.59%,90.32%,87.66%,88.22%,87.95%,87.77%,89.48%,89.41%,87.76%,86.64%,88.65%,88.63%,87.78%,87.99%,88.78%,87.30%,87.04%,83.78%,87.31%,86.36%,86.14%,86.19%,84.97%,87.56%,85.27%,86.26% +Operating Margin,33.69%,28.80%,27.71%,24.77%,31.49%,28.63%,30.65%,31.56%,23.46%,28.89%,32.99%,35.37%,25.31%,25.84%,25.46%,27.71%,24.34%,25.39%,23.80%,22.55%,18.16%,20.85%,23.03%,22.26%,19.95%,19.46%,17.95%,16.59%,16.20%,16.56%,17.26%,16.69%,11.33%,14.98%,14.77%,12.96%,18.55%,17.96%,18.37%,11.98%,17.68% +Profit Margin,25.09%,19.59%,21.64%,24.54%,30.31%,24.86%,22.64%,23.67%,26.71%,20.64%,21.80%,26.10%,22.84%,23.48%,21.41%,25.43%,22.86%,24.25%,20.57%,20.06%,110.03%,17.51%,18.48%,20.90%,17.27%,18.65%,14.50%,14.09%,-2.88%,16.72%,14.43%,14.31%,8.20%,14.50%,10.89%,11.29%,18.22%,17.90%,13.99%,8.81%,15.37% +Free Cash Flow Margin,29.81%,31.55%,11.95%,20.18%,22.31%,36.55%,40.33%,23.56%,25.19%,30.25%,35.04%,35.32%,25.94%,36.95%,50.28%,26.01%,13.75%,27.96%,50.71%,31.64%,22.05%,20.97%,39.81%,29.50%,19.68%,18.65%,36.13%,27.94%,21.65%,15.89%,31.21%,16.27%,39.67%,15.86%,14.17%,15.87%,25.42%,17.72%,25.30%,9.52%,28.41% +Effective Tax Rate,22.09%,28.58%,27.30%,20.13%,10.54%,15.21%,25.90%,24.79%,-14.19%,26.15%,31.44%,24.07%,9.01%,6.57%,14.93%,7.54%,6.69%,2.46%,12.86%,4.76%,-525.73%,13.02%,16.61%,6.00%,9.40%,0.24%,16.52%,6.76%,118.77%,6.23%,10.65%,7.98%,26.34%,-1.71%,22.74%,11.98%,-0.28%,-2.73%,16.40%,14.31%,2.51% +EBITDA,520,413,376,357,413,346,341,364,258,286,311,350,225,228,223,241,232,209,194,169,137,153,166,165,143,134,127,115,113,121,113,110,88,97,101,94,115,109,107,83,110 +EBITDA Margin,38.38%,34.00%,35.43%,35.42%,38.62%,33.84%,34.94%,35.60%,28.64%,31.64%,36.22%,38.79%,29.10%,30.31%,30.59%,32.71%,30.55%,31.31%,30.38%,27.32%,22.90%,26.39%,28.63%,28.56%,25.04%,25.25%,24.42%,22.14%,22.44%,24.94%,23.60%,22.97%,18.86%,21.66%,22.36%,21.00%,25.96%,25.08%,25.80%,20.30%,26.00% +Depreciation & Amortization,54,55,47,39,42,37,34,33,38,28,34,36,27,35,35,34,41,38,37,34,28,32,33,31,30,30,30,29,29,28,29,29,30,27,32,31,30,29,30,29,31 +EBIT,467,358,329,319,371,309,307,331,220,258,277,314,198,193,188,207,191,171,157,135,110,121,134,134,113,105,97,85,84,93,84,81,59,70,70,63,84,80,78,54,79 +EBIT Margin,34.41%,29.45%,30.98%,31.59%,34.72%,30.20%,31.47%,32.37%,24.40%,28.56%,32.29%,34.82%,25.65%,25.69%,25.76%,28.08%,25.14%,25.66%,24.53%,21.82%,18.29%,20.87%,23.01%,23.17%,19.82%,19.67%,18.65%,16.46%,16.68%,19.11%,17.46%,16.91%,12.50%,15.62%,15.40%,14.02%,19.12%,18.38%,18.70%,13.14%,18.59% +Cash & Equivalents,2644,2786,1059,1012,1008,962,874,917,882,1026,1030,1135,1089,1014,847,743,928,1307,1189,946,705,655,633,539,533,545,820,747,688,678,656,544,465,524,670,810,617,616,648,888,932 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,5,6,5,0,4,3,3,3,9,35,96,94,95,97,93,90 +Cash & Cash Equivalents,2644,2786,1059,1012,1008,962,874,917,882,1026,1030,1135,1089,1014,847,743,928,1307,1189,946,705,655,633,539,533,550,825,752,688,682,659,548,468,533,704,907,711,711,744,980,1023 +Cash Growth,162.27%,189.62%,21.17%,10.41%,14.26%,-6.24%,-15.12%,-19.19%,-18.97%,1.21%,21.53%,52.73%,17.29%,-22.41%,-28.76%,-21.48%,31.65%,99.41%,87.74%,75.60%,32.24%,19.12%,-23.26%,-28.38%,-22.50%,-19.40%,25.21%,37.40%,46.94%,28.07%,-6.40%,-39.61%,-34.15%,-25.08%,-5.39%,-7.51%,-30.45%,19.44%,13.59%,55.67%,61.54% +Receivables,680,561,565,390,489,427,441,488,487,391,392,362,338,327,390,389,338,300,313,284,305,276,240,268,297,245,224,235,203,182,166,194,170,167,174,159,169,135,133,138,126 +Inventory,258,293,172,186,182,164,140,128,128,114,106,110,116,102,90,77,76,48,44,61,56,67,49,37,28,31,29,30,33,36,32,31,39,64,62,57,57,58,62,54,56 +Other Current Assets,434,460,401,342,297,272,189,166,210,139,130,128,174,100,129,141,136,82,94,109,104,52,57,74,93,63,51,52,56,31,26,28,24,28,22,30,27,138,128,561,647 +Total Current Assets,4016,4100,2196,1930,1976,1824,1643,1699,1707,1670,1658,1735,1716,1543,1457,1350,1479,1736,1640,1400,1169,1050,979,918,951,888,1129,1070,980,931,883,800,702,792,962,1152,964,1042,1067,1734,1852 +"Property, Plant & Equipment",458,449,449,433,403,380,370,373,371,348,317,311,306,303,302,305,311,288,283,281,276,259,258,253,253,248,252,250,251,245,249,244,239,241,236,231,229,228,230,226,230 +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,2973,3156,3082,1910,1873,1848,1770,1719,1729,1702,1140,1143,1162,1174,1194,1177,993,1009,1021,1038,834,847,861,875,888,900,915,931,945,791,805,819,832,847,862,836,848,865,882,898,915 +Other Long-Term Assets,1527,1463,1498,1449,1417,1379,1372,1381,1330,1247,1247,1207,1203,1194,1169,1167,1168,1107,1056,1050,1078,506,515,500,377,237,232,236,243,338,330,328,325,314,318,320,304,197,201,205,213 +Total Long-Term Assets,4958,5067,5029,3792,3693,3607,3512,3473,3430,3298,2704,2660,2671,2671,2665,2649,2472,2404,2360,2368,2188,1612,1633,1628,1518,1385,1399,1417,1439,1374,1384,1391,1395,1402,1416,1387,1381,1289,1313,1329,1358 +Total Assets,8974,9167,7226,5722,5669,5431,5155,5172,5137,4968,4361,4395,4386,4214,4123,3999,3951,4140,3999,3768,3357,2662,2612,2546,2469,2273,2528,2487,2419,2305,2268,2191,2097,2194,2378,2539,2346,2331,2381,3063,3210 +Accounts Payable,633,627,505,457,577,598,510,430,557,455,437,361,417,364,341,271,350,291,307,237,317,275,247,236,257,212,243,211,221,200,222,194,239,193,225,195,238,194,203,178,225 +Deferred Revenue,853,800,767,747,764,767,783,824,782,754,720,707,655,639,685,614,554,562,582,521,429,392,421,397,401,379,374,367,398,378,383,398,363,325,328,361,328,346,361,373,356 +Current Debt,0,350,350,350,349,0,0,30,100,150,0,0,0,0,0,0,0,350,350,350,0,0,0,50,100,0,300,345,85,0,0,50,50,50,50,50,0,0,0,294,342 +Total Current Liabilities,1370,1675,1534,1466,1591,1264,1196,1181,1348,1257,1042,961,971,907,927,792,797,1118,1152,1012,672,619,610,631,709,541,870,866,642,520,545,576,586,531,564,568,536,510,527,1226,1393 +Other Current Liabilities,-115,-102,-89,-87,-99,-101,-97,-103,-92,-102,-115,-107,-101,-96,-98,-93,-107,-85,-87,-96,-73,-48,-57,-51,-49,-49,-47,-56,-62,-58,-60,-66,-67,-36,-38,-38,-30,-31,-36,381,469 +Long-Term Debt,2476,2475,999,300,300,649,649,648,648,648,348,348,348,347,347,347,347,347,346,346,346,346,346,345,345,345,345,345,644,644,644,644,643,643,643,643,343,349,349,349,349 +Total Long-Term Liabilities,2931,2929,1431,689,674,1053,1050,1049,1044,1003,694,674,674,675,679,664,661,627,591,598,582,563,572,549,471,474,470,478,787,774,771,775,770,736,738,737,433,437,456,473,483 +Other Long-Term Liabilities,455,453,432,389,375,405,402,401,396,355,346,326,327,328,332,317,314,280,245,251,236,217,226,204,126,129,125,133,143,130,127,131,126,93,95,94,90,88,107,124,134 +Total Liabilities,4301,4604,2965,2155,2265,2317,2247,2231,2392,2260,1736,1635,1646,1583,1606,1457,1458,1744,1743,1610,1254,1182,1182,1180,1180,1016,1340,1344,1430,1294,1316,1351,1355,1267,1302,1305,969,947,983,1699,1876 +Total Debt,2476,2825,1349,649,649,649,649,678,748,798,348,348,348,347,347,347,347,697,696,696,346,346,346,395,445,345,645,690,729,644,644,694,693,693,693,693,343,349,349,642,691 +Debt Growth,281.51%,335.45%,107.95%,-4.27%,-13.24%,-18.68%,86.37%,95.03%,115.22%,129.66%,0.23%,0.23%,0.23%,-50.13%,-50.15%,-50.16%,0.22%,101.42%,101.47%,76.05%,-22.29%,0.21%,-46.40%,-42.65%,-38.95%,-46.42%,0.14%,-0.59%,5.17%,-7.09%,-7.09%,0.12%,102.02%,98.78%,98.74%,7.86%,-50.33%,3.27%,-19.52%,95.22%,112.78% +Retained Earnings,5992,5652,5414,5184,4936,4612,4358,4137,3895,3655,3469,3282,3046,2870,2693,2538,2350,2177,2015,1884,1762,1102,1000,893,773,674,575,500,341,355,274,205,137,98,34,-16,-74,-154,-232,-290,-326 +Comprehensive Income,-190,-14,-109,-108,-95,-113,-91,-87,-92,-122,-81,-48,-33,-28,-22,-27,-17,-34,-45,-47,-37,-40,-28,-26,-25,-22,-13,6,-4,-10,-15,-22,-25,-9,-10,-7,-12,-7,-1,4,12 +Shareholders Equity,4674,4563,4261,3568,3404,3114,2908,2941,2745,2708,2625,2760,2741,2631,2517,2542,2493,2396,2257,2158,2103,1480,1431,1366,1288,1257,1188,1142,989,1011,952,841,742,927,1075,1234,1376,1385,1397,1363,1334 +Net Cash / Debt,168,-39,-290,363,359,313,225,239,134,228,682,787,741,666,500,396,582,610,493,250,359,309,288,143,88,205,181,63,-41,38,15,-146,-225,-160,11,214,368,362,396,338,331 +Net Cash / Debt Growth,-53.26%,0,0,52.14%,167.49%,37.21%,-66.93%,-69.67%,-81.89%,-65.75%,36.32%,98.73%,27.46%,9.26%,1.46%,58.35%,61.93%,97.16%,71.25%,74.36%,308.14%,50.98%,59.37%,128.24%,0,435.41%,1080.16%,0,0,0,36.06%,0,0,0,-97.16%,-36.73%,11.00%,40.62%,78.24%,12.40%,7.53% +Net Cash Per Share,0.61,-0.14,-1.06,1.33,1.32,1.15,0.83,0.87,0.49,0.83,2.48,2.84,2.66,2.39,1.79,1.41,2.08,2.18,1.77,0.9,1.28,1.1,1.02,0.51,0.31,0.73,0.64,0.22,-0.15,0.14,0.05,-0.53,-0.81,-0.56,0.04,0.7,1.18,1.16,1.26,1.08,1.07 +Working Capital,2646,2425,663,464,385,560,447,517,359,413,615,774,745,636,530,557,682,619,488,387,497,431,369,287,242,347,259,204,338,411,339,224,116,261,398,584,428,532,540,507,459 +Book Value Per Share,17.18,16.76,15.73,13.23,12.65,11.57,10.78,10.91,10.18,9.99,9.67,10.13,10.04,9.63,9.2,9.28,9.1,8.74,8.25,7.89,7.7,5.42,5.24,5,4.71,4.59,4.34,4.17,3.62,3.7,3.5,3.11,2.72,3.3,3.73,4.16,4.63,4.86,4.9,4.79,4.7 +Net Income,340,238,230,248,324,254,221,242,240,186,187,235,177,176,156,187,174,162,131,124,660,102,107,121,98,99,75,73,-14,81,69,68,38,65,49,51,80,78,58,36,65 +Depreciation & Amortization,54,55,47,39,42,37,34,33,38,28,34,36,27,35,35,34,41,38,37,34,28,32,33,31,30,30,30,29,29,28,29,29,30,27,32,31,30,29,30,29,31 +Share-Based Compensation,107,109,88,88,87,88,77,74,73,73,64,59,54,53,51,53,59,45,47,46,47,48,44,42,43,46,41,38,36,36,30,27,29,30,25,25,25,24,22,22,23 +Other Operating Activities,-59,8,-208,-121,-180,16,82,-82,-88,29,40,6,-42,33,139,-65,-138,-38,130,13,-575,-43,62,-8,-39,-65,59,17,76,-56,33,-32,99,-37,-26,-23,-12,-44,12,-41,13 +Operating Cash Flow,441,410,156,253,272,396,414,267,264,317,325,337,216,296,380,208,136,207,345,218,159,139,246,185,132,110,205,158,127,89,162,92,197,84,80,83,123,87,122,47,132 +Operating Cash Flow Growth,62.21%,3.56%,-62.31%,-5.30%,3.21%,24.85%,27.49%,-20.56%,22.13%,7.03%,-14.68%,61.49%,59.28%,43.44%,10.21%,-4.26%,-14.92%,49.11%,40.09%,17.42%,20.79%,25.99%,20.02%,17.61%,3.96%,23.11%,26.60%,70.56%,-35.56%,5.75%,101.75%,11.11%,60.25%,-2.82%,-33.99%,78.19%,-6.98%,-0.90%,76.80%,66.16%,10.83% +Capital Expenditures,-37,-27,-29,-50,-34,-22,-20,-27,-37,-44,-24,-18,-15,-19,-14,-17,-31,-20,-21,-22,-27,-17,-15,-15,-20,-11,-18,-13,-18,-12,-13,-15,-11,-14,-16,-12,-11,-10,-17,-8,-12 +Acquisitions,-2,-15,-649,-71,-34,-109,-55,0,-28,-561,-25,0,-6,1,-31,-189,0,-2,-1,-194,0,0,0,0,0,0,0,0,-143,-1,0,0,0,0,-38,-4,0,0,0,0,0 +Change in Investments,-1,2,0,41,-30,-53,-19,-9,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,-31,-112,0,0,0,0,9,0,0,6,27,61,2,1,4,-3,-1,5 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,-1,-2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-40,-39,-678,-80,-99,-184,-94,-36,-64,-606,-49,-20,-23,-18,-46,-206,-31,-23,-23,-216,-27,-17,-16,-46,-132,-11,-18,-13,-161,-3,-13,-15,-5,13,7,-14,-10,-6,-20,-8,-7 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-140,-89,-108,-8,-123,-71,-313,-60,-298,-97,-345,-204,-106,-79,-214,-126,-127,-47,-65,-67,-71,-59,-72,-51,-97,-37,-48,-27,-46,-35,7,23,-235,-226,-228,-216,-105,-99,-43,-12,-26 +Debt Issued / Paid,-351,1475,699,0,0,0,-30,-70,-50,450,0,0,0,0,-1,0,-350,0,0,350,0,0,-50,-50,100,-300,-45,-44,89,0,-50,-1,0,0,0,349,0,0,-296,-54,342 +Other Financing Activities,-20,-51,-16,-151,-14,-43,-11,-68,-9,-40,-7,-56,-10,-30,-22,-56,-25,-32,-16,-38,-16,-29,-13,-33,-10,-29,-4,-27,-3,-28,-3,-22,-2,-18,-2,-15,-3,-9,2,-8,1 +Financing Cash Flow,-511,1335,575,-159,-138,-114,-354,-197,-357,313,-353,-261,-116,-109,-237,-182,-501,-79,-81,246,-87,-88,-135,-134,-8,-367,-96,-97,39,-63,-46,-1,-237,-244,-230,118,-108,-108,-337,-74,317 +Net Cash Flow,-142,1727,47,4,46,88,-43,35,-144,-3,-105,46,75,167,104,-185,-378,117,243,241,50,22,95,6,-11,-275,73,59,10,22,112,79,-59,-145,-141,194,1,-32,-240,-44,432 +Free Cash Flow,404,383,127,204,238,374,394,241,227,273,300,318,201,277,366,191,104,186,324,196,132,122,231,170,112,99,187,145,109,77,149,78,186,71,64,71,112,77,105,39,120 +Free Cash Flow Growth,69.54%,2.55%,-67.81%,-15.39%,5.15%,36.96%,31.07%,-24.43%,13.06%,-1.60%,-17.95%,66.33%,91.99%,48.89%,13.11%,-2.08%,-21.00%,53.29%,40.12%,14.93%,17.90%,22.42%,23.38%,17.73%,3.23%,28.75%,25.28%,86.27%,-41.61%,8.97%,132.88%,9.16%,65.91%,-7.94%,-38.98%,81.46%,-6.72%,-0.73%,83.28%,79.29%,9.10% +Free Cash Flow Margin,29.81%,31.55%,11.95%,20.18%,22.31%,36.55%,40.33%,23.56%,25.19%,30.25%,35.04%,35.32%,25.94%,36.95%,50.28%,26.01%,13.75%,27.96%,50.71%,31.64%,22.05%,20.97%,39.81%,29.50%,19.68%,18.65%,36.13%,27.94%,21.65%,15.89%,31.21%,16.27%,39.67%,15.86%,14.17%,15.87%,25.42%,17.72%,25.30%,9.52%,28.41% +Free Cash Flow Per Share,1.49,1.41,0.47,0.76,0.89,1.39,1.46,0.89,0.84,1.01,1.11,1.17,0.73,1.02,1.34,0.7,0.38,0.68,1.18,0.72,0.48,0.45,0.85,0.62,0.41,0.36,0.69,0.53,0.4,0.28,0.55,0.29,0.68,0.25,0.22,0.24,0.38,0.27,0.37,0.14,0.42 +Market Capitalization,82405,74213,83749,84743,74102,63680,63950,57342,44066,44759,41265,45935,51645,42350,38384,39472,38055,28917,26199,17449,19723,18266,19900,17807,12228,12817,12209,10401,11808,11060,9364,8753,7231,7463,7335,7219,6191,6064,5666,5408,5512 +Market Cap Growth,11.21%,16.54%,30.96%,47.79%,68.16%,42.28%,54.98%,24.83%,-14.68%,5.69%,7.51%,16.37%,35.71%,46.46%,46.51%,126.22%,92.95%,58.31%,31.66%,-2.01%,61.29%,42.52%,62.99%,71.21%,3.56%,15.89%,30.39%,18.82%,63.30%,48.18%,27.66%,21.26%,16.80%,23.09%,29.45%,33.48%,12.32%,20.92%,12.87%,21.47%,37.51% +Enterprise Value,82237,74253,84039,84379,73742,63367,63724,57103,43932,44530,40583,45148,50904,41684,37884,39076,37473,28307,25706,17199,19364,17957,19612,17664,12140,12612,12029,10338,11850,11021,9349,8899,7456,7624,7324,7005,5823,5701,5270,5070,5180 +PE Ratio,78.07,71.42,79.35,80.94,71.17,66.5,71.88,67.03,51.91,57.01,53.24,61.73,74.21,61.1,56.58,60.37,64.43,26.86,25.78,17.58,19.94,42.71,46.76,45.26,35.36,55.03,56.85,49.83,57.86,43.03,38.92,39.65,35.61,30.47,28.44,27.07,24.53,25.58,28.77,33.37,34.69 +PS Ratio,17.76,17.05,20.13,20.78,18.12,16.24,16.83,15.58,12.37,13.03,12.57,14.56,17.28,14.24,13.28,14.09,14.18,11.46,10.76,7.34,8.44,7.92,8.81,8.1,5.72,6.19,6.04,5.24,6.08,5.79,5,4.74,3.98,4.17,4.13,4.15,3.64,3.6,3.43,3.35,3.49 +PB Ratio,17.63,16.26,19.66,23.75,21.77,20.45,21.99,19.5,16.05,16.53,15.72,16.64,18.84,16.1,15.25,15.53,15.26,12.07,11.61,8.09,9.38,12.34,13.91,13.04,9.49,10.19,10.28,9.11,11.94,10.94,9.84,10.41,9.75,8.05,6.82,5.85,4.5,4.38,4.06,3.97,4.13 +P/FCF Ratio,73.71,77.94,88.84,70.05,59.43,51.56,56.38,55.09,39.39,40.97,37.62,39.51,49.87,45.07,45.24,48.97,46.97,34.51,33.89,25.65,30.11,28.77,32.48,31.3,22.51,23.75,23.59,21.68,28.6,22.56,19.35,21.96,18.44,23.46,22.62,19.76,18.57,17.76,16.57,18.38,19.9 +P/OCF Ratio,65.37,68.01,77.75,63.48,54.92,47.5,50.68,48.9,35.48,37.48,35.17,37.37,46.91,41.49,41.23,44.07,42.05,31.14,30.44,22.9,27.03,26.01,29.54,28.15,20.22,21.37,21.08,19.41,25.08,20.45,17.47,19.28,16.25,20.12,19.65,17.41,16.37,15.65,14.6,16.13,17.4 +Debt/Equity,0.53,0.62,0.32,0.18,0.19,0.21,0.22,0.23,0.27,0.29,0.13,0.13,0.13,0.13,0.14,0.14,0.14,0.29,0.31,0.32,0.16,0.23,0.24,0.29,0.35,0.27,0.54,0.6,0.74,0.64,0.68,0.83,0.93,0.75,0.64,0.56,0.25,0.25,0.25,0.47,0.52 +Quick Ratio,2.43,2,1.06,0.96,0.94,1.1,1.1,1.19,1.02,1.13,1.36,1.56,1.47,1.48,1.33,1.43,1.59,1.44,1.3,1.22,1.5,1.5,1.43,1.28,1.17,1.47,1.21,1.14,1.39,1.66,1.52,1.29,1.09,1.32,1.56,1.88,1.64,1.66,1.66,0.91,0.82 +Current Ratio,2.93,2.45,1.43,1.32,1.24,1.44,1.37,1.44,1.27,1.33,1.59,1.81,1.77,1.7,1.57,1.7,1.86,1.55,1.42,1.38,1.74,1.7,1.61,1.45,1.34,1.64,1.3,1.24,1.53,1.79,1.62,1.39,1.2,1.49,1.71,2.03,1.8,2.05,2.02,1.41,1.33 +Return on Invested Capital (ROIC),14.26%,13.05%,17.16%,23.02%,25.01%,25.35%,25.24%,24.04%,24.90%,23.01%,26.75%,24.43%,22.85%,23.51%,23.88%,22.80%,21.23%,35.95%,35.61%,36.11%,41.60%,24.11%,24.69%,22.98%,21.00%,15.34%,11.89%,11.68%,12.06%,15.81%,15.93%,15.12%,14.62%,15.61%,14.98%,14.38%,15.60%,14.94%,12.77%,9.32%,8.94% +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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,-0.69%,-0.56%,-0.19%,-0.14%,0.21%,0.92%,0.79%,1.36%,1.90%,1.21%,1.22%,1.15%,0.68%,0.61%,0.19%,-0.31%,-0.21%,0.23%,0.70%,0.48%,0.28%,0.35%,-0.10%,0.37%,0.64%,-0.09%,-0.45%,-1.41%,-1.18%,2.11%,5.31%,8.47%,10.17%,8.21%,5.89%,2.70%,-0.06%,-1.03%,-2.59%,-3.59%,-5.31% +Total Return,-0.69%,-0.56%,-0.19%,-0.14%,0.21%,0.92%,0.79%,1.36%,1.90%,1.21%,1.22%,1.15%,0.68%,0.61%,0.19%,-0.31%,-0.21%,0.23%,0.70%,0.48%,0.28%,0.35%,-0.10%,0.37%,0.64%,-0.09%,-0.45%,-1.41%,-1.18%,2.11%,5.31%,8.47%,10.17%,8.21%,5.89%,2.70%,-0.06%,-1.03%,-2.59%,-3.59%,-5.31% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cdw.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cdw.csv new file mode 100644 index 0000000000000000000000000000000000000000..af94ba3cbba72f88de7ea2e1bcc8d7126115e04e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cdw.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,5186,5517,5423,4873,5019,5628,5626,5103,5438,6216,6146,5949,5537,5300,5146,4838,4956,4756,4366,4389,4537,4908,4630,3958,4075,4373,4186,3606,3752,3933,3892,3256,3183,3708,3665,3117,3418,3501,3314,2755 +Revenue Growth,3.34%,-1.99%,-3.60%,-4.52%,-7.72%,-9.45%,-8.46%,-14.22%,-1.78%,17.27%,19.42%,22.98%,11.72%,11.43%,17.88%,10.21%,9.24%,-3.08%,-5.71%,10.90%,11.34%,12.22%,10.60%,9.75%,8.60%,11.19%,7.57%,10.76%,17.87%,6.07%,6.20%,4.47%,-6.88%,5.92%,10.58%,13.12%,12.08%,7.20%,6.70%,3.88% +Cost of Revenue,4031,4316,4240,3809,3865,4401,4445,4014,4257,4982,4978,4845,4561,4385,4264,4042,4075,3931,3619,3633,3759,4091,3856,3286,3381,3660,3491,3003,3138,3291,3251,2703,2604,3094,3054,2592,2861,2934,2780,2299 +Gross Profit,1155,1201,1183,1063,1154,1228,1182,1089,1181,1233,1168,1104,976,915,883,795,881,826,747,757,778,817,774,672,694,714,696,604,614,642,641,554,579,614,611,525,558,567,535,457 +"Selling, General & Admin",747,719,750,735,719,749,769,734,735,767,733,717,636,529,513,472,549,508,464,511,494,496,474,443,451,439,430,400,393,398,410,383,381,377,387,364,378,363,329,305 +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,747,719,750,735,719,749,769,734,735,767,733,717,636,529,513,472,549,508,464,511,494,496,474,443,451,439,430,400,393,398,410,383,381,377,387,364,378,363,329,305 +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,409,482,433,328,435,478,412,355,447,466,435,387,339,386,370,323,332,318,283,246,284,321,300,229,243,275,266,204,221,244,231,171,198,238,224,161,180,205,206,152 +Interest Expense / Income,57,54,52,51,53,57,58,58,59,63,58,56,43,36,36,36,37,40,40,38,38,42,41,38,37,37,37,38,37,38,36,40,34,38,37,38,38,39,38,45 +Other Expense / Income,1,0,1,0,1,1,1,1,6,5,0,1,9,0,-37,-1,0,28,-2,-4,10,17,-1,-1,-1,0,-2,1,0,-1,0,57,1,2,-1,-1,0,-80,-4,20 +Pretax Income,352,428,380,277,381,420,353,296,381,399,377,330,287,350,371,289,295,250,245,212,236,261,261,192,207,238,230,166,184,207,195,75,164,198,188,124,142,246,172,87 +Income Tax,87,111,99,61,85,104,91,66,94,101,98,80,72,84,97,56,57,57,56,44,50,59,65,39,47,55,57,39,-11,78,54,16,60,72,70,46,52,95,64,32 +Net Income,264,316,281,216,296,316,263,230,287,298,279,250,215,267,274,233,238,193,189,168,186,202,197,153,159,184,173,127,195,129,141,58,104,126,118,78,89,151,108,55 +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,264,316,281,216,296,316,263,230,287,298,279,250,215,267,274,233,238,193,189,168,186,202,197,153,159,184,173,127,195,129,141,58,104,126,118,78,89,151,108,55 +Net Income Growth,-10.77%,0.29%,7.05%,-6.08%,3.10%,5.94%,-5.98%,-8.03%,33.40%,11.70%,1.90%,7.57%,-9.65%,37.99%,44.95%,38.54%,28.39%,-4.21%,-3.82%,9.81%,16.51%,9.80%,13.64%,20.39%,-18.22%,42.07%,22.78%,118.21%,87.49%,2.70%,19.92%,-25.19%,16.35%,-16.57%,8.60%,42.23%,72.39%,171.40%,24.94%,7.47% +Shares Outstanding (Basic),133,134,134,134,134,134,135,136,136,135,135,135,136,137,140,141,143,143,142,143,143,145,146,147,149,151,152,152,153,154,156,159,160,162,165,167,169,170,171,172 +Shares Outstanding (Diluted),134,135,136,136,136,136,136,137,137,137,137,137,138,139,142,143,145,145,144,145,147,147,148,149,152,154,154,155,155,156,159,163,163,165,167,169,170,171,173,174 +Shares Change,-1.25%,-0.74%,-0.37%,-0.95%,-0.95%,-0.88%,-0.51%,0.44%,-0.36%,-1.65%,-3.46%,-4.47%,-5.03%,-3.73%,-1.80%,-1.24%,-1.02%,-1.63%,-2.70%,-2.88%,-3.62%,-4.23%,-3.64%,-3.62%,-2.00%,-1.60%,-3.21%,-4.91%,-4.96%,-5.28%,-4.62%,-3.61%,-4.11%,-3.57%,-3.36%,-2.65%,-1.62%,-1.16%,-0.12%,0.70% +EPS (Basic),1.99,2.37,2.1,1.61,2.2,2.35,1.95,1.7,2.12,2.2,2.07,1.85,1.6,1.94,1.96,1.65,1.67,1.36,1.32,1.18,1.3,1.39,1.35,1.04,1.07,1.22,1.14,0.83,1.27,0.84,0.9,0.36,0.65,0.78,0.71,0.47,0.53,0.89,0.63,0.32 +EPS (Diluted),1.97,2.34,2.07,1.59,2.18,2.32,1.92,1.68,2.09,2.17,2.04,1.83,1.57,1.91,1.93,1.63,1.65,1.33,1.31,1.16,1.27,1.37,1.33,1.02,1.05,1.2,1.12,0.82,1.25,0.83,0.89,0.36,0.63,0.76,0.7,0.46,0.53,0.88,0.63,0.32 +EPS Growth,-9.63%,0.86%,7.81%,-5.36%,4.31%,6.91%,-5.88%,-8.20%,33.12%,13.61%,5.70%,12.27%,-4.85%,43.61%,47.33%,40.52%,29.92%,-2.92%,-1.50%,13.73%,20.95%,14.17%,18.75%,24.39%,-16.00%,44.58%,25.84%,127.78%,98.41%,9.21%,27.14%,-21.74%,18.87%,-13.64%,11.11%,43.75%,76.67%,175.00%,26.00%,6.67% +Free Cash Flow Per Share,2.38,2.31,0.89,3.05,3.75,3.17,1.4,2.46,1.56,2.21,2.65,2.52,0.84,1.92,-0.13,2.3,3.87,1.32,1.53,1.39,1.28,1.64,0.94,1.59,1.82,1.66,0.61,1.36,2.07,0.27,-0.07,2.2,0.52,1.05,-0.79,2.49,-0.38,1.03,-0.54,0.98 +Dividend Per Share,0.63,0.62,0.62,0.62,0.62,0.59,0.59,0.59,0.59,0.5,0.5,0.5,0.5,0.4,0.4,0.4,0.4,0.38,0.38,0.38,0.38,0.3,0.3,0.3,0.3,0.21,0.21,0.21,0.21,0.16,0.16,0.16,0.16,0.11,0.11,0.11,0.11,0.07,0.07,0.07 +Dividend Growth,0.81%,5.09%,5.09%,5.09%,5.09%,18.00%,18.00%,18.00%,18.00%,25.00%,25.00%,25.00%,25.00%,5.26%,5.26%,5.26%,5.26%,28.81%,28.81%,28.81%,28.81%,40.48%,40.48%,40.48%,40.48%,31.25%,31.25%,31.25%,31.25%,49.53%,49.53%,49.53%,49.53%,57.35%,57.35%,57.35%,57.35%,58.14%,58.14%,58.14% +Gross Margin,22.28%,21.77%,21.82%,21.82%,22.99%,21.81%,21.00%,21.35%,21.72%,19.84%,19.01%,18.56%,17.62%,17.26%,17.15%,16.44%,17.77%,17.36%,17.12%,17.24%,17.14%,16.64%,16.71%,16.98%,17.03%,16.32%,16.62%,16.75%,16.36%,16.33%,16.47%,17.00%,18.19%,16.57%,16.66%,16.83%,16.31%,16.20%,16.13%,16.57% +Operating Margin,7.88%,8.73%,7.99%,6.73%,8.67%,8.50%,7.33%,6.96%,8.21%,7.50%,7.08%,6.50%,6.13%,7.29%,7.19%,6.69%,6.70%,6.68%,6.49%,5.60%,6.26%,6.53%,6.49%,5.78%,5.96%,6.28%,6.34%,5.66%,5.89%,6.20%,5.93%,5.24%,6.22%,6.41%,6.10%,5.17%,5.26%,5.84%,6.21%,5.50% +Profit Margin,5.09%,5.74%,5.18%,4.44%,5.90%,5.61%,4.67%,4.51%,5.28%,4.79%,4.55%,4.21%,3.89%,5.03%,5.33%,4.81%,4.81%,4.06%,4.33%,3.83%,4.09%,4.11%,4.25%,3.86%,3.91%,4.20%,4.13%,3.52%,5.19%,3.29%,3.62%,1.79%,3.26%,3.40%,3.21%,2.50%,2.61%,4.31%,3.27%,1.99% +Free Cash Flow Margin,6.11%,5.59%,2.19%,8.42%,10.02%,7.56%,3.35%,6.54%,3.89%,4.82%,5.83%,5.71%,2.06%,4.98%,-0.34%,6.70%,11.13%,3.97%,5.00%,4.50%,4.05%,4.82%,2.97%,5.89%,6.65%,5.72%,2.21%,5.72%,8.43%,1.05%,-0.28%,10.76%,2.60%,4.60%,-3.53%,13.37%,-1.86%,4.99%,-2.76%,6.09% +Effective Tax Rate,24.84%,26.01%,25.97%,21.87%,22.22%,24.85%,25.69%,22.34%,24.66%,25.36%,25.95%,24.27%,25.06%,23.92%,26.16%,19.49%,19.22%,22.75%,22.94%,20.73%,21.36%,22.69%,24.73%,20.20%,22.89%,22.95%,24.72%,23.36%,-5.87%,37.51%,27.86%,21.88%,36.49%,36.48%,37.33%,37.21%,36.98%,38.71%,37.13%,37.13% +EBITDA,478,551,501,395,502,543,478,425,513,537,506,458,382,435,453,370,409,423,410,341,344,371,367,294,311,341,333,270,287,310,297,178,261,299,288,226,243,345,263,184 +EBITDA Margin,9.21%,9.99%,9.25%,8.11%,10.01%,9.65%,8.49%,8.32%,9.44%,8.64%,8.23%,7.70%,6.90%,8.21%,8.81%,7.64%,8.25%,8.89%,9.40%,7.77%,7.58%,7.57%,7.92%,7.43%,7.62%,7.79%,7.96%,7.49%,7.64%,7.89%,7.62%,5.48%,8.21%,8.06%,7.86%,7.25%,7.09%,9.84%,7.92%,6.69% +Depreciation & Amortization,70,69,69,67,68,66,66,71,73,76,71,71,51,48,47,45,77,132,125,91,70,68,65,64,67,66,66,67,66,66,65,64,64,63,64,64,62,60,53,53 +EBIT,408,482,432,328,434,477,412,354,441,462,435,386,331,387,407,325,332,290,285,250,274,303,302,230,244,275,267,203,221,245,231,114,198,236,224,162,180,285,210,132 +EBIT Margin,7.87%,8.74%,7.97%,6.73%,8.65%,8.48%,7.32%,6.94%,8.10%,7.43%,7.08%,6.50%,5.97%,7.30%,7.90%,6.71%,6.70%,6.10%,6.53%,5.69%,6.05%,6.18%,6.52%,5.81%,5.98%,6.29%,6.38%,5.64%,5.89%,6.22%,5.94%,3.51%,6.20%,6.36%,6.12%,5.20%,5.27%,8.13%,6.33%,4.78% +Cash & Equivalents,504,947,665,804,589,441,204,279,315,385,542,387,258,245,501,879,1410,1250,958,214,154,167,195,285,206,255,101,221,144,98,79,252,264,118,129,248,38,98,336,447 +Short-TermInvestments,214,212,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,718,1158,665,804,589,441,204,279,315,385,542,387,258,245,501,879,1410,1250,958,214,154,167,195,285,206,255,101,221,144,98,79,252,264,118,129,248,38,98,336,447 +Cash Growth,21.91%,162.86%,226.29%,187.69%,86.77%,14.59%,-62.35%,-27.79%,22.12%,56.92%,8.06%,-55.96%,-81.70%,-80.38%,-47.71%,309.80%,815.71%,648.65%,392.75%,-24.77%,-25.17%,-34.58%,93.15%,28.96%,42.72%,160.57%,27.47%,-12.20%,-45.32%,-17.24%,-38.95%,1.41%,601.33%,21.33%,-61.45%,-44.52%,-89.09%,-72.75%,47.50%,45.88% +Receivables,5646,5414,5264,4793,5038,4908,5015,4732,4950,5036,4939,5063,4935,3955,3801,3631,3592,3672,3383,3592,3397,3332,3373,3079,2988,3021,2986,2584,2672,2692,2673,2225,2404,2289,2343,1993,2216,2091,1901,1623 +Inventory,605,683,725,671,668,706,790,781,800,915,1020,1055,928,844,889,745,760,648,695,672,611,604,652,591,454,481,577,486,412,549,514,493,452,452,487,460,393,411,436,357 +Other Current Assets,404,407,389,367,410,403,479,488,498,560,540,366,358,247,230,215,191,190,200,187,172,193,205,178,149,192,181,189,168,154,131,127,119,139,116,115,144,135,41,59 +Total Current Assets,7373,7662,7044,6634,6705,6458,6488,6280,6564,6895,7040,6871,6478,5292,5422,5470,5954,5760,5236,4666,4334,4295,4425,4133,3797,3950,3845,3480,3396,3493,3397,3098,3238,2998,3075,2816,2791,2735,2714,2486 +"Property, Plant & Equipment",312,322,318,325,324,328,332,333,338,342,349,360,351,302,301,304,306,402,464,461,495,255,281,287,156,148,150,153,161,163,161,162,164,163,164,168,175,154,134,135 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,95,87 +Goodwill and Intangibles,5977,5684,5704,5741,5783,5802,5853,5821,5833,5853,5926,5961,6011,3308,3219,3232,3041,3035,3025,3070,3147,3132,3185,3224,3175,3228,3275,3348,3377,3415,3446,3474,3511,3579,3637,3721,3777,3843,3305,3344 +Other Long-Term Assets,1016,709,573,493,472,287,314,335,396,386,338,322,359,110,49,48,44,27,25,26,23,21,31,36,40,50,60,47,33,32,38,41,36,34,12,13,12,9,2,37 +Total Long-Term Assets,7305,6715,6595,6559,6580,6417,6498,6488,6568,6580,6613,6643,6721,3719,3569,3584,3391,3464,3514,3557,3665,3408,3497,3547,3371,3426,3485,3548,3570,3609,3645,3677,3710,3775,3813,3902,3965,4007,3537,3603 +Total Assets,14678,14377,13639,13193,13285,12875,12986,12768,13132,13476,13653,13514,13199,9012,8991,9054,9345,9224,8750,8222,7999,7703,7922,7680,7168,7375,7330,7028,6967,7102,7042,6775,6948,6773,6888,6718,6755,6742,6251,6089 +Accounts Payable,4664,3537,3523,3126,3745,3237,3483,3176,3340,3730,3769,3763,3563,2621,2583,2396,2613,2583,2288,2313,2265,2312,2522,2245,2006,2018,2081,1812,1816,1766,1888,1509,1653,1475,1588,1332,1306,1367,1227,985 +Deferred Revenue,491,475,451,470,487,439,442,496,486,438,431,444,403,304,326,327,244,247,275,258,252,212,201,192,178,189,170,194,159,228,181,205,173,180,145,166,152,126,57,82 +Current Debt,236,423,1204,605,613,40,42,46,56,58,106,84,103,29,20,20,71,72,38,34,34,25,26,26,25,32,39,26,26,42,19,19,19,19,26,27,27,28,15,15 +Total Current Liabilities,5474,5459,6208,5261,5442,4782,4997,4778,4947,5359,5416,5465,5096,3833,3770,3709,3898,3837,3562,3647,3491,3241,3460,3215,2803,2804,2820,2583,2522,2559,2555,2223,2281,2127,2178,1943,1887,1872,1626,1426 +Other Current Liabilities,83,1024,1030,1061,597,1067,1030,1060,1065,1134,1110,1174,1028,880,842,968,971,934,960,1043,940,692,713,752,593,566,530,551,522,523,468,490,436,453,419,419,402,351,327,343 +Long-Term Debt,5756,5766,4587,5195,5196,5830,5895,5921,6042,6280,6661,6705,6940,4197,4071,4076,4025,4010,4000,3568,3414,3341,3340,3351,3183,3187,3202,3210,3210,3388,3278,3262,3216,3223,3214,3225,3233,3240,3154,3191 +Total Long-Term Liabilities,6851,6569,5256,5793,5800,6283,6375,6421,6581,6791,7131,7156,7398,4341,4172,4174,4149,4149,4132,3686,3548,3527,3526,3537,3389,3411,3441,3449,3459,3737,3637,3645,3622,3656,3697,3735,3772,3794,3630,3688 +Other Long-Term Liabilities,1095,803,669,598,604,453,481,500,540,511,471,451,458,144,101,98,124,139,133,118,133,186,186,187,206,223,240,239,249,348,360,383,406,433,482,510,540,554,476,497 +Total Liabilities,12326,12027,11464,11054,11242,11065,11373,11199,11528,12150,12547,12621,12494,8175,7942,7883,8048,7985,7694,7333,7039,6768,6986,6752,6193,6215,6261,6031,5981,6295,6193,5867,5903,5782,5875,5678,5659,5666,5255,5113 +Total Debt,5992,6189,5790,5800,5809,5870,5937,5967,6098,6338,6766,6789,7043,4226,4091,4096,4096,4082,4038,3601,3448,3366,3365,3376,3209,3219,3240,3236,3236,3430,3296,3281,3234,3241,3241,3252,3260,3268,3170,3206 +Debt Growth,3.15%,5.44%,-2.47%,-2.80%,-4.74%,-7.38%,-12.26%,-12.12%,-13.42%,49.99%,65.41%,65.76%,71.93%,3.51%,1.31%,13.73%,18.79%,21.28%,19.97%,6.66%,7.47%,4.56%,3.86%,4.36%,-0.83%,-6.14%,-1.70%,-1.37%,0.03%,5.82%,1.72%,0.88%,-0.78%,-0.81%,2.24%,1.43%,2.96%,3.36%,1.40%,1.07% +Retained Earnings,-1323,-1351,-1481,-1474,-1526,-1687,-1863,-1847,-1764,-1969,-2198,-2409,-2571,-2403,-2164,-2005,-1813,-1794,-1933,-2067,-2019,-1985,-1974,-1972,-1893,-1704,-1781,-1855,-1832,-1997,-1927,-1835,-1674,-1739,-1715,-1710,-1652,-1675,-1713,-1718 +Comprehensive Income,-160,-108,-135,-133,-125,-150,-125,-143,-152,-188,-139,-103,-94,-98,-83,-89,-96,-131,-152,-159,-118,-154,-139,-128,-131,-108,-105,-79,-96,-102,-116,-134,-140,-116,-104,-69,-61,-45,-23,-28 +Shareholders Equity,2353,2349,2175,2139,2043,1810,1613,1569,1603,1326,1106,893,706,837,1049,1170,1297,1239,1056,890,960,935,936,927,975,1161,1069,997,986,807,849,907,1046,991,1013,1040,1096,1076,996,976 +Net Cash / Debt,-5274,-5031,-5125,-4996,-5220,-5430,-5733,-5687,-5783,-5953,-6225,-6402,-6785,-3981,-3589,-3217,-2686,-2833,-3079,-3387,-3294,-3199,-3171,-3091,-3003,-2964,-3140,-3015,-3091,-3332,-3217,-3029,-2971,-3123,-3111,-3004,-3222,-3170,-2834,-2759 +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,-39.27,-37.29,-37.79,-36.74,-38.38,-39.95,-42.12,-41.42,-42.12,-43.42,-45.5,-46.84,-49.24,-28.55,-25.33,-22.48,-18.51,-19.56,-21.34,-23.37,-22.47,-21.73,-21.38,-20.72,-19.74,-19.29,-20.4,-19.47,-19.92,-21.33,-20.23,-18.6,-18.19,-18.94,-18.66,-17.78,-18.92,-18.54,-16.43,-15.9 +Working Capital,1899,2203,836,1373,1263,1676,1491,1502,1617,1536,1624,1406,1382,1459,1652,1761,2055,1923,1674,1019,843,1054,965,918,994,1146,1025,897,874,934,842,875,957,871,898,873,904,863,1089,1060 +Book Value Per Share,17.66,17.6,16.22,15.91,15.24,13.5,11.99,11.57,11.83,9.8,8.18,6.62,5.21,6.1,7.5,8.29,9.1,8.68,7.41,6.24,6.7,6.47,6.43,6.31,6.55,7.69,7.05,6.55,6.45,5.24,5.44,5.69,6.53,6.11,6.15,6.22,6.5,6.34,5.82,5.67 +Net Income,264,316,281,216,296,316,263,230,287,298,279,250,215,267,274,233,238,193,189,168,186,202,197,153,159,184,173,127,195,129,141,58,104,126,118,78,89,151,108,55 +Depreciation & Amortization,70,69,69,67,68,66,66,71,73,76,71,71,51,48,47,45,77,132,125,91,70,68,65,64,67,66,66,67,66,66,65,64,64,63,64,64,62,60,53,53 +Share-Based Compensation,14,3,29,19,22,26,25,21,20,27,24,21,19,17,21,16,17,12,6,9,11,13,12,13,11,11,11,8,10,10,12,12,11,10,10,9,11,8,8,5 +Other Operating Activities,-2,-46,-229,137,150,61,-125,44,-138,-67,6,38,-138,-40,-341,51,245,-115,-27,-45,79,-15,-112,23,67,10,-140,21,68,-142,-211,235,-74,-13,-305,277,-180,-23,-247,66 +Operating Cash Flow,345,342,150,440,537,469,228,365,242,333,380,381,148,292,0,345,576,223,293,223,345,268,162,252,304,270,110,222,339,63,6,370,105,186,-115,428,-17,196,-79,178 +Operating Cash Flow Growth,-35.64%,-27.00%,-34.31%,20.42%,121.79%,40.76%,-40.00%,-4.04%,63.56%,14.09%,126666.67%,10.51%,-74.32%,31.09%,-99.90%,54.53%,66.98%,-16.88%,80.63%,-11.65%,13.60%,-0.82%,47.23%,13.59%,-10.34%,329.25%,1647.62%,-39.93%,223.40%,-66.22%,0,-13.53%,0,-4.90%,0,140.61%,0,12.14%,0,-27.81% +Capital Expenditures,-29,-34,-31,-30,-34,-43,-40,-32,-31,-34,-22,-41,-34,-28,-18,-21,-24,-34,-75,-25,-161,-31,-25,-19,-33,-20,-18,-16,-23,-22,-17,-20,-22,-16,-15,-11,-46,-21,-13,-10 +Acquisitions,-324,0,0,0,0,-1,-53,-23,-9,0,-28,0,-2366,-128,1,-213,-5,-39,0,0,-20,0,-6,-69,0,0,0,0,0,0,0,0,0,0,0,0,0,-264,0,0 +Change in Investments,0,-211,0,0,0,0,0,0,0,0,0,0,0,0,36,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-2,0,0,0,0,0,-1 +Other Investing Activities,-1,0,0,0,0,-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 +Investing Cash Flow,-354,-245,-31,-30,-34,-49,-93,-54,-39,-34,-50,-41,-2400,-156,20,-234,-29,-72,-75,-25,-181,-31,-31,-88,-33,-20,-18,-16,-23,-22,-17,-20,-22,-18,-15,-11,-46,-285,-13,-11 +Dividends Paid,-83,-83,-83,-83,-83,-79,-79,-80,-80,-68,-68,-68,-68,-55,-56,-57,-57,-54,-54,-54,-55,-43,-43,-43,-44,-32,-32,-32,-32,-24,-25,-26,-26,-17,-18,-18,-18,-11,-12,-12 +Share Issuance / Repurchase,-141,-93,-196,-23,-33,-42,-188,-187,10,6,7,8,-306,-431,-373,-321,-178,27,-7,-134,-129,-161,-155,-177,-290,-56,-67,-109,-17,-170,-178,-169,-25,-127,-100,-115,-45,-99,-89,2 +Debt Issued / Paid,-191,398,-5,-14,-58,-63,-34,-131,-247,-424,-6,-257,2642,108,-7,-48,-40,28,438,162,24,12,0,76,11,-17,10,-4,-195,134,12,-4,3,-16,-7,-7,-7,-18,-4,-11 +Other Financing Activities,-2,-43,27,-72,-185,4,91,50,46,31,-100,108,-3,-11,37,-219,-119,137,148,-104,-22,-72,-27,64,3,8,-118,14,-27,40,27,-164,115,-17,139,-67,74,-18,84,-42 +Financing Cash Flow,-416,179,-257,-193,-359,-180,-211,-348,-272,-456,-167,-208,2265,-389,-399,-644,-393,137,524,-130,-181,-263,-225,-80,-320,-97,-207,-131,-271,-21,-165,-362,66,-178,14,-207,3,-147,-20,-63 +Net Cash Flow,-439,281,-139,215,148,237,-76,-36,-69,-157,155,129,13,-256,-377,-532,161,291,744,60,-13,-28,-96,85,-49,154,-120,77,46,19,-173,-12,145,-11,-119,211,-60,-238,-112,103 +Free Cash Flow,317,309,119,411,503,425,189,334,211,299,358,340,114,264,-18,324,552,189,218,198,184,237,138,233,271,250,92,206,316,41,-11,350,83,171,-129,417,-64,175,-92,168 +Free Cash Flow Growth,-37.04%,-27.45%,-36.90%,23.02%,138.05%,42.07%,-47.32%,-1.71%,85.19%,13.33%,0,4.82%,-79.31%,39.74%,0,63.92%,200.38%,-20.15%,58.58%,-15.19%,-32.23%,-5.40%,48.92%,12.94%,-14.30%,508.76%,0,-41.11%,282.69%,-75.89%,0,-15.96%,0,-2.46%,0,148.39%,0,8.44%,0,-29.20% +Free Cash Flow Margin,6.11%,5.59%,2.19%,8.42%,10.02%,7.56%,3.35%,6.54%,3.89%,4.82%,5.83%,5.71%,2.06%,4.98%,-0.34%,6.70%,11.13%,3.97%,5.00%,4.50%,4.05%,4.82%,2.97%,5.89%,6.65%,5.72%,2.21%,5.72%,8.43%,1.05%,-0.28%,10.76%,2.60%,4.60%,-3.53%,13.37%,-1.86%,4.99%,-2.76%,6.09% +Free Cash Flow Per Share,2.38,2.31,0.89,3.05,3.75,3.17,1.4,2.46,1.56,2.21,2.65,2.52,0.84,1.92,-0.13,2.3,3.87,1.32,1.53,1.39,1.28,1.64,0.94,1.59,1.82,1.66,0.61,1.36,2.07,0.27,-0.07,2.2,0.52,1.05,-0.79,2.49,-0.38,1.03,-0.54,0.98 +Market Capitalization,23193,30228,30084,34330,30452,27045,24733,26425,24178,21109,21289,24140,27793,25027,24487,23369,18844,17053,16535,13316,20523,17835,16208,14172,12156,13459,12261,10717,10636,10221,9823,9197,8361,7468,6638,6961,7116,6955,5917,6416 +Market Cap Growth,-23.84%,11.77%,21.63%,29.91%,25.95%,28.12%,16.18%,9.47%,-13.01%,-15.66%,-13.06%,3.30%,47.49%,46.76%,48.09%,75.49%,-8.18%,-4.38%,2.01%,-6.04%,68.83%,32.51%,32.20%,32.24%,14.29%,31.69%,24.82%,16.53%,27.22%,36.85%,47.99%,32.12%,17.49%,7.39%,12.18%,8.51%,17.50%,30.13%,7.89%,35.97% +Enterprise Value,28467,35259,35208,39326,35672,32475,30466,32113,29961,27062,27513,30543,34578,29007,28076,26586,21530,19886,19614,16703,23818,21034,19379,17263,15159,16424,15400,13731,13728,13553,13040,12226,11331,10591,9749,9965,10338,10125,8751,9174 +PE Ratio,21.52,27.24,27.13,31.49,27.58,24.69,22.95,24.15,21.69,20.25,21.05,23.99,28.11,24.74,26.1,27.39,23.9,23.18,22.22,17.71,27.86,25.1,23.41,21.19,18.91,19.84,19.65,18.1,20.33,23.64,22.9,22.68,19.67,18.19,15.24,16.33,17.65,19.02,21.89,25.8 +PS Ratio,1.11,1.45,1.44,1.62,1.43,1.24,1.11,1.15,1.02,0.89,0.93,1.1,1.34,1.24,1.24,1.24,1.02,0.95,0.91,0.72,1.14,1.02,0.95,0.85,0.75,0.85,0.79,0.71,0.72,0.72,0.7,0.67,0.61,0.54,0.48,0.52,0.55,0.55,0.48,0.53 +PB Ratio,9.86,12.87,13.83,16.05,14.91,14.94,15.33,16.84,15.08,15.92,19.25,27.03,39.38,29.9,23.35,19.97,14.53,13.77,15.66,14.97,21.37,19.07,17.32,15.28,12.47,11.6,11.47,10.75,10.79,12.67,11.57,10.14,8,7.54,6.55,6.69,6.49,6.47,5.94,6.58 +P/FCF Ratio,20.09,22.54,20.64,22.48,20.99,23.34,23.95,21.98,20.01,19,19.79,34.48,40.6,22.31,23.39,18.22,16.3,21.63,19.78,17.63,25.95,20.31,18.18,16.74,14.83,15.56,18.69,19.39,15.27,22.07,16.58,19.4,15.47,18.94,16.65,15.95,37.97,22.08,19.64,20.64 +P/OCF Ratio,18.16,20.58,18.86,20.52,19.05,20.74,21.17,20.01,18.1,17,17.73,29.41,35.42,20.64,21.42,16.28,14.34,15.74,14.65,13.35,19.98,18.09,16.4,15.14,13.42,14.3,16.71,17.01,13.68,18.79,14.72,16.84,13.84,15.5,13.5,13.2,25.64,18.33,16.52,17.5 +Debt/Equity,2.55,2.63,2.66,2.71,2.84,3.24,3.68,3.8,3.8,4.78,6.12,7.6,9.98,5.05,3.9,3.5,3.16,3.3,3.82,4.05,3.59,3.6,3.6,3.64,3.29,2.77,3.03,3.25,3.28,4.25,3.88,3.62,3.09,3.27,3.2,3.13,2.97,3.04,3.18,3.29 +Quick Ratio,1.16,1.2,0.96,1.06,1.03,1.12,1.04,1.05,1.06,1.01,1.01,1,1.02,1.1,1.14,1.22,1.28,1.28,1.22,1.04,1.02,1.08,1.03,1.05,1.14,1.17,1.09,1.09,1.12,1.09,1.08,1.11,1.17,1.13,1.14,1.15,1.19,1.17,1.38,1.45 +Current Ratio,1.35,1.4,1.14,1.26,1.23,1.35,1.3,1.31,1.33,1.29,1.3,1.26,1.27,1.38,1.44,1.48,1.53,1.5,1.47,1.28,1.24,1.33,1.28,1.29,1.36,1.41,1.36,1.35,1.35,1.37,1.33,1.39,1.42,1.41,1.41,1.45,1.48,1.46,1.67,1.74 +Return on Invested Capital (ROIC),14.86%,14.89%,16.00%,15.88%,16.30%,16.64%,16.78%,17.02%,16.88%,15.89%,14.78%,14.51%,13.96%,21.65%,20.38%,18.85%,17.19%,16.57%,17.36%,19.86%,19.95%,19.62%,18.78%,18.16%,18.05%,18.31%,17.23%,16.76%,16.26%,13.65%,13.91%,13.13%,12.10%,11.94%,11.28%,10.94%,10.64%,10.51%,10.70%,10.40% +Dividend Yield,1.40%,1.10%,1.10%,0.90%,1.10%,1.20%,1.20%,1.10%,1.20%,1.30%,1.20%,1.00%,0.80%,0.90%,0.90%,0.90%,1.20%,1.30%,1.20%,1.40%,0.90%,1.00%,1.00%,1.00%,1.10%,0.90%,1.00%,1.10%,1.00%,1.00%,0.90%,0.90%,0.90%,0.90%,1.00%,0.80%,0.70%,0.70%,0.70%,0.60% +Payout Ratio,31.40%,26.20%,29.50%,38.50%,28.20%,25.10%,30.30%,34.70%,27.80%,22.70%,24.20%,27.00%,31.20%,20.60%,20.40%,24.20%,24.00%,27.90%,28.80%,32.20%,29.20%,21.20%,21.90%,28.40%,27.60%,17.20%,18.40%,25.30%,16.50%,19.00%,17.80%,44.40%,24.60%,13.70%,15.10%,22.80%,20.20%,7.60%,10.80%,21.20% +Buyback Yield,1.25%,0.74%,0.37%,0.95%,0.95%,0.88%,0.51%,-0.44%,0.36%,1.65%,3.46%,4.47%,5.03%,3.73%,1.80%,1.24%,1.02%,1.63%,2.70%,2.88%,3.62%,4.23%,3.64%,3.62%,2.00%,1.60%,3.21%,4.91%,4.96%,5.28%,4.62%,3.61%,4.11%,3.57%,3.36%,2.65%,1.62%,1.16%,0.12%,-0.70% +Total Return,2.65%,1.84%,1.47%,1.85%,2.05%,2.08%,1.71%,0.66%,1.56%,2.95%,4.66%,5.47%,5.83%,4.63%,2.70%,2.14%,2.22%,2.93%,3.90%,4.28%,4.52%,5.23%,4.64%,4.62%,3.10%,2.50%,4.21%,6.01%,5.96%,6.28%,5.52%,4.51%,5.01%,4.47%,4.36%,3.45%,2.32%,1.86%,0.82%,-0.10% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cpay.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cpay.csv new file mode 100644 index 0000000000000000000000000000000000000000..f384181d1ba1fd13a7e2b6cf429a9d127e8c8ebe --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/cpay.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,1034,1029,976,935,937,971,948,901,884,893,861,789,802,755,667,609,617,585,525,661,699,681,647,622,643,620,585,586,610,578,541,520,515,484,418,414,431,451,405,416 +Revenue Growth,10.36%,6.01%,2.90%,3.76%,6.08%,8.72%,10.09%,14.20%,10.14%,18.20%,29.05%,29.68%,29.96%,29.08%,27.09%,-7.94%,-11.67%,-14.06%,-18.85%,6.32%,8.62%,9.92%,10.62%,6.20%,5.48%,7.22%,8.08%,12.50%,18.46%,19.29%,29.51%,25.63%,19.59%,7.29%,3.29%,-0.46%,14.31%,52.90%,47.94%,63.90% +Cost of Revenue,229,224,209,207,201,208,205,205,202,203,186,174,172,150,122,116,122,120,121,234,146,135,120,129,132,128,111,116,144,139,134,126,124,124,103,108,112,123,96,109 +Gross Profit,806,806,767,728,736,763,743,696,682,690,676,615,631,606,545,492,496,465,404,427,553,546,527,493,512,491,474,469,466,439,407,394,391,360,315,306,319,329,308,307 +"Selling, General & Admin",256,248,249,245,228,234,246,236,223,223,227,220,216,193,178,160,139,138,129,162,161,150,159,142,151,143,140,137,160,137,127,134,113,112,96,94,127,94,91,96 +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,324,337,338,334,310,304,328,322,310,304,309,298,297,269,248,228,202,197,194,217,231,217,230,209,74,210,209,209,227,31,191,201,177,169,144,131,173,140,140,146 +Other Operating Expenses,68,89,89,88,83,70,82,86,87,81,82,78,81,76,70,68,64,60,64,55,70,67,71,67,-77,68,69,71,66,-106,64,67,63,57,48,37,46,47,49,50 +Operating Income,482,468,429,394,426,458,415,374,372,385,367,317,334,337,297,264,294,268,210,210,321,329,297,284,437,281,264,260,240,408,217,193,214,191,171,175,146,189,168,162 +Interest Expense / Income,95,104,95,89,92,88,88,80,74,45,23,22,21,29,35,29,30,31,32,36,35,37,40,39,38,36,33,31,31,29,24,23,22,18,16,16,17,17,18,20 +Other Expense / Income,0,5,0,0,0,0,0,0,1,0,0,0,10,0,0,0,0,1,-34,2,-12,0,0,16,2,7,0,0,1,51,2,2,39,3,-7,2,44,6,5,3 +Pretax Income,387,358,334,305,333,370,327,295,297,340,344,295,302,308,263,236,263,235,212,172,299,293,257,229,397,238,231,229,208,328,190,167,153,170,162,157,86,165,145,140 +Income Tax,141,82,83,75,78,99,87,80,72,91,81,77,77,74,66,51,53,47,53,25,63,67,-4,57,95,80,54,54,-74,125,59,44,58,41,46,46,33,49,47,45 +Net Income,246,276,252,230,256,271,240,215,225,249,262,218,225,234,196,184,210,189,158,147,236,226,262,172,302,158,177,175,283,203,131,124,95,130,116,111,53,117,99,94 +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,246,276,252,230,256,271,240,215,225,249,262,218,225,234,196,184,210,189,158,147,236,226,262,172,302,158,177,175,283,203,131,124,95,130,116,111,53,117,99,94 +Net Income Growth,-3.87%,1.81%,4.97%,6.95%,13.55%,9.09%,-8.57%,-1.43%,0.14%,6.36%,33.59%,18.30%,7.22%,23.93%,23.83%,25.28%,-10.90%,-16.38%,-39.43%,-14.55%,-22.02%,43.19%,47.95%,-1.62%,6.83%,-22.25%,35.02%,41.43%,196.25%,56.48%,12.67%,11.35%,80.63%,11.00%,17.81%,17.99%,-51.77%,22.26%,11.44%,25.36% +Shares Outstanding (Basic),70,70,70,72,72,73,74,74,73,74,77,78,80,82,83,83,84,84,84,85,87,87,86,86,88,88,89,90,90,91,92,92,93,93,93,93,92,92,92,92 +Shares Outstanding (Diluted),71,71,71,74,73,75,75,74,74,76,78,79,81,84,85,86,86,86,87,88,90,91,90,89,91,92,93,93,93,93,94,95,95,95,95,95,94,94,94,94 +Shares Change,-2.57%,-4.96%,-4.67%,-1.26%,-1.40%,-1.26%,-4.14%,-6.06%,-8.72%,-9.75%,-8.27%,-7.55%,-5.08%,-2.96%,-1.47%,-2.77%,-4.97%,-4.69%,-3.95%,-1.16%,-0.26%,-1.69%,-2.77%,-4.30%,-2.18%,-0.99%,-1.61%,-1.39%,-2.77%,-2.42%,-1.11%,-0.50%,0.94%,1.22%,1.31%,1.17%,3.84%,9.32%,9.59%,9.61% +EPS (Basic),3.52,3.98,3.59,3.2,3.55,3.71,3.24,2.92,3.07,3.34,3.42,2.8,2.81,2.86,2.36,2.21,2.51,2.26,1.89,1.73,2.72,2.61,3.03,2,3.42,1.78,1.98,1.95,3.13,2.23,1.42,1.34,1.04,1.4,1.25,1.2,0.57,1.27,1.07,1.03 +EPS (Diluted),3.44,3.9,3.52,3.12,3.48,3.64,3.2,2.88,3.04,3.29,3.35,2.75,2.75,2.8,2.3,2.15,2.44,2.19,1.83,1.67,2.61,2.49,2.9,1.93,3.31,1.71,1.91,1.88,3.04,2.18,1.39,1.31,1,1.36,1.22,1.17,0.56,1.24,1.05,1 +EPS Growth,-1.15%,7.14%,10.00%,8.33%,14.47%,10.64%,-4.48%,4.73%,10.55%,17.50%,45.65%,27.91%,12.71%,27.85%,25.68%,28.74%,-6.51%,-12.05%,-36.90%,-13.47%,-21.15%,45.61%,51.83%,2.66%,8.88%,-21.56%,37.41%,43.51%,204.00%,60.29%,13.93%,11.97%,78.57%,9.68%,16.19%,17.00%,-54.10%,11.71%,1.94%,13.64% +Free Cash Flow Per Share,8.64,5.11,7.09,4.31,9.44,3.38,2.42,11.44,3.71,4.78,1.55,-1.85,7.02,2.62,3.04,0.7,2.81,4.71,4.33,4.73,3.98,2.59,2.72,3.29,3.69,2.92,0.62,2.07,2.54,2.28,1.27,0.64,3.1,1.89,0.82,1.2,2.36,3.4,1.34,0.65 +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,77.88%,78.27%,78.56%,77.82%,78.51%,78.55%,78.35%,77.26%,77.18%,77.23%,78.45%,77.93%,78.62%,80.20%,81.68%,80.87%,80.32%,79.52%,76.90%,64.65%,79.10%,80.18%,81.39%,79.24%,79.55%,79.28%,80.99%,80.11%,76.45%,75.95%,75.25%,75.75%,75.87%,74.31%,75.35%,73.92%,74.07%,72.83%,76.20%,73.89% +Operating Margin,46.61%,45.50%,43.95%,42.15%,45.40%,47.22%,43.78%,41.54%,42.15%,43.17%,42.60%,40.15%,41.62%,44.63%,44.53%,43.41%,47.55%,45.81%,40.05%,31.82%,45.98%,48.35%,45.87%,45.67%,67.98%,45.32%,45.19%,44.47%,39.32%,70.59%,40.02%,37.06%,41.57%,39.38%,40.93%,42.32%,33.90%,41.78%,41.65%,38.91% +Profit Margin,23.78%,26.86%,25.79%,24.57%,27.30%,27.96%,25.28%,23.84%,25.50%,27.87%,30.44%,27.62%,28.05%,30.98%,29.41%,30.27%,33.99%,32.26%,30.18%,22.25%,33.70%,33.16%,40.44%,27.68%,46.94%,25.45%,30.23%,29.88%,46.34%,35.10%,24.20%,23.77%,18.53%,26.76%,27.82%,26.82%,12.27%,25.86%,24.39%,22.62% +Free Cash Flow Margin,58.44%,34.49%,50.92%,33.04%,72.53%,25.49%,18.89%,93.30%,30.83%,39.84%,13.80%,-18.20%,69.86%,28.38%,37.81%,9.58%,37.98%,67.38%,69.22%,60.78%,49.29%,32.95%,36.33%,45.51%,50.19%,41.74%,9.40%,31.68%,37.35%,35.82%,21.51%,11.28%,55.69%,36.15%,18.28%,26.77%,50.58%,69.27%,30.37%,14.25% +Effective Tax Rate,36.49%,22.88%,24.70%,24.73%,23.28%,26.64%,26.60%,27.14%,24.25%,26.78%,23.71%,26.04%,25.62%,24.05%,25.25%,21.83%,20.27%,19.79%,25.11%,14.65%,21.12%,22.87%,-1.71%,24.92%,23.94%,33.62%,23.50%,23.72%,-35.70%,38.07%,31.20%,26.10%,37.82%,23.85%,28.39%,29.20%,38.36%,29.38%,32.08%,32.58% +EBITDA,575,552,513,479,509,543,499,459,461,463,445,394,399,411,366,330,358,330,306,272,402,397,368,336,503,341,333,332,310,424,277,254,235,244,225,208,149,230,211,206 +EBITDA Margin,55.54%,53.67%,52.60%,51.23%,54.36%,55.94%,52.60%,50.91%,52.22%,51.79%,51.69%,49.86%,49.73%,54.46%,54.90%,54.21%,58.02%,56.43%,58.31%,41.21%,57.53%,58.24%,56.82%,53.99%,78.10%,55.02%,56.91%,56.68%,50.78%,73.43%,51.25%,48.77%,45.71%,50.32%,53.92%,50.32%,34.70%,50.99%,52.25%,49.62% +Depreciation & Amortization,92,90,84,85,84,85,84,84,90,77,78,77,75,74,69,66,65,63,62,64,69,67,71,67,67,67,69,72,71,68,63,63,60,56,47,35,47,48,48,47 +EBIT,482,463,429,394,426,458,415,375,372,385,367,317,324,337,297,264,294,267,244,208,334,329,297,268,435,274,264,260,239,357,214,190,175,188,178,173,102,183,163,159 +EBIT Margin,46.61%,44.97%,43.95%,42.17%,45.40%,47.21%,43.77%,41.57%,42.05%,43.15%,42.58%,40.13%,40.38%,44.63%,44.53%,43.42%,47.55%,45.58%,46.47%,31.46%,47.72%,48.35%,45.87%,43.15%,67.65%,44.17%,45.19%,44.47%,39.21%,61.75%,39.58%,36.60%,34.07%,38.81%,42.65%,41.79%,23.74%,40.43%,40.38%,38.26% +Cash & Equivalents,4456,4155,3547,3203,3142,2316,2711,2269,2289,2301,2356,2089,2251,2009,2059,1432,1477,1371,1191,1552,1675,1466,1489,1373,1365,1189,1185,1223,1131,1018,766,735,644,605,649,545,615,552,514,509 +Short-TermInvestments,1323,1314,1409,1421,1307,1396,1248,1284,1287,1482,1600,1436,1118,1098,1000,915,700,688,654,819,971,992,974,942,886,931,939,829,811,794,741,676,591,656,713,551,614,665,764,679 +Cash & Cash Equivalents,5779,5469,4956,4624,4449,3712,3959,3553,3576,3783,3956,3525,3369,3107,3059,2347,2177,2059,1845,2371,2646,2458,2463,2315,2251,2120,2124,2052,1942,1812,1507,1411,1235,1261,1362,1096,1229,1217,1278,1188 +Cash Growth,29.92%,47.35%,25.18%,30.12%,24.39%,-1.89%,0.07%,0.79%,6.16%,21.76%,29.33%,50.24%,54.77%,50.91%,65.79%,-1.04%,-17.75%,-16.23%,-25.07%,2.45%,17.56%,15.96%,15.92%,12.82%,15.91%,16.96%,41.01%,45.39%,57.27%,43.75%,10.61%,28.79%,0.50%,3.61%,6.62%,-7.78%,-4.55%,64.43%,66.30%,64.15% +Receivables,2091,2639,2412,2376,2162,2655,2461,2369,2065,2185,2449,2305,1793,2072,1787,1591,1367,1553,1279,1338,1569,1704,1727,1655,1426,1811,1717,1692,1420,1456,1430,1361,1202,1335,908,881,639,732,811,773 +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,806,672,607,438,474,493,504,436,465,619,418,346,326,346,408,348,413,359,339,420,403,278,197,202,199,202,208,164,188,253,109,110,91,90,80,78,77,85,112,148 +Total Current Assets,8676,8781,7976,7437,7084,6860,6924,6359,6106,6586,6823,6176,5488,5524,5254,4285,3956,3971,3464,4129,4619,4440,4386,4172,3876,4133,4049,3907,3550,3522,3045,2882,2528,2685,2351,2055,1945,2034,2201,2109 +"Property, Plant & Equipment",378,378,358,352,343,330,329,310,295,273,261,254,236,221,217,200,203,190,186,183,200,186,190,186,186,185,179,184,180,168,154,149,143,144,90,86,81,76,73,72 +Long-Term Investments,60,65,64,68,70,68,70,68,74,74,67,71,52,12,12,12,7,7,62,28,30,26,27,27,43,33,40,33,33,34,41,41,36,80,91,83,77,125,122,124 +Goodwill and Intangibles,8395,8080,7503,7707,7731,7719,7581,7578,7332,7238,7297,7495,7414,7472,7324,6744,6835,6729,6704,6754,7175,7023,7138,6905,6950,6956,7071,7427,7441,7521,6775,6861,6848,6943,5670,5719,5730,5983,6105,6131 +Other Long-Term Assets,448,334,296,266,249,288,276,273,282,315,262,225,214,226,220,186,193,197,212,216,225,239,235,225,148,144,146,142,115,86,86,77,72,64,67,70,58,68,73,68 +Total Long-Term Assets,9281,8857,8221,8393,8392,8404,8255,8229,7983,7900,7887,8045,7917,7930,7773,7142,7238,7123,7163,7181,7630,7474,7589,7343,7326,7318,7436,7785,7769,7809,7056,7128,7099,7231,5918,5957,5945,6252,6374,6395 +Total Assets,17957,17638,16197,15830,15476,15264,15179,14588,14089,14486,14710,14221,13405,13454,13027,11427,11195,11094,10627,11310,12249,11914,11976,11515,11202,11451,11485,11692,11318,11330,10102,10010,9627,9916,8269,8012,7890,8285,8575,8505 +Accounts Payable,1570,1826,1903,1850,1625,1895,1680,1908,1569,1694,2015,1957,1406,1727,1578,1349,1054,1297,1096,1059,1250,1376,1524,1519,1118,1617,1533,1609,1437,1436,1241,1246,1151,1230,904,797,670,760,816,776 +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,2770,2491,2516,1901,2127,2346,2071,2097,2314,2476,2108,1927,1518,1901,1346,1364,1206,1334,1245,1913,1747,1165,1932,1807,2071,1700,1916,1622,1617,1603,1443,1408,1337,1384,824,742,875,1002,1246,1336 +Total Current Liabilities,8708,8350,7843,6951,6826,6738,6436,6204,6043,6638,6432,6092,5290,5666,4980,4314,3968,4196,3627,4460,4463,3979,4749,4562,4495,4484,4602,4308,4096,4173,3619,3501,3296,3455,2432,2238,2247,2441,2722,2756 +Other Current Liabilities,4367,4033,3424,3200,3074,2497,2685,2199,2160,2468,2309,2208,2366,2038,2056,1601,1708,1565,1285,1488,1467,1438,1293,1236,1307,1168,1153,1077,1042,1135,935,847,808,841,704,699,703,679,660,644 +Long-Term Debt,5226,5272,4818,4863,4596,4637,4678,4701,4723,4745,4768,4416,4460,3790,3733,3082,3098,3159,3202,3246,3290,3307,2676,2708,2748,2773,2832,2868,2902,2934,2395,2461,2522,2552,2008,2033,2060,2087,2112,2140 +Total Long-Term Liabilities,6103,6175,5578,5597,5368,5467,5479,5503,5504,5621,5591,5225,5248,4613,4558,3817,3871,3960,4033,4054,4074,4035,3383,3422,3367,3404,3445,3497,3546,3727,3077,3167,3246,3283,2754,2786,2812,2881,2946,2968 +Other Long-Term Liabilities,877,903,761,734,772,830,801,802,781,876,823,809,788,823,825,735,773,802,831,808,784,727,707,714,619,631,612,629,644,793,683,707,725,730,746,753,752,795,834,829 +Total Liabilities,14811,14524,13421,12548,12194,12205,11915,11706,11548,12259,12023,11317,10538,10279,9538,8131,7839,8156,7660,8514,8537,8014,8132,7984,7862,7889,8046,7804,7642,7900,6696,6668,6543,6738,5186,5024,5060,5323,5668,5725 +Total Debt,7996,7763,7333,6764,6723,6983,6749,6798,7037,7221,6876,6343,5978,5691,5079,4446,4303,4493,4448,5160,5037,4473,4609,4516,4819,4473,4748,4489,4519,4536,3838,3868,3858,3936,2832,2775,2935,3088,3359,3476 +Debt Growth,18.94%,11.17%,8.65%,-0.49%,-4.46%,-3.30%,-1.84%,7.16%,17.72%,26.88%,35.38%,42.67%,38.91%,26.68%,14.19%,-13.83%,-14.56%,0.45%,-3.50%,14.27%,4.52%,-0.01%,-2.93%,0.58%,6.65%,-1.40%,23.71%,16.06%,17.12%,15.25%,35.52%,39.40%,31.46%,27.45%,-15.68%,-20.16%,-18.33%,127.96%,128.27%,150.73% +Retained Earnings,9196,8950,8674,8422,8193,7937,7665,7426,7211,6985,6737,6474,6256,6031,5797,5601,5417,5207,5018,4860,4713,4477,4251,3990,3818,3516,3358,3181,2959,2676,2473,2342,2219,2123,1990,1876,1766,1714,1597,1498 +Comprehensive Income,-1714,-1462,-1499,-1341,-1289,-1362,-1357,-1434,-1510,-1660,-1414,-1263,-1465,-1436,-1265,-1481,-1363,-1583,-1582,-1592,-972,-1115,-928,-934,-914,-945,-871,-509,-552,-466,-610,-573,-666,-612,-560,-540,-571,-333,-243,-250 +Shareholders Equity,3122,3087,2751,3254,3282,3059,3263,2882,2541,2227,2688,2904,2867,3175,3489,3296,3355,2938,2966,2796,3712,3900,3843,3531,3340,3562,3439,3888,3677,3430,3406,3342,3084,3179,3083,2988,2830,2963,2907,2780 +Net Cash / Debt,-2217,-2294,-2377,-2140,-2274,-3272,-2790,-3244,-3461,-3438,-2919,-2818,-2609,-2584,-2019,-2100,-2127,-2434,-2602,-2788,-2391,-2015,-2146,-2201,-2568,-2353,-2624,-2438,-2577,-2724,-2331,-2457,-2623,-2675,-1470,-1679,-1706,-1871,-2081,-2288 +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,-31.02,-32.35,-33.25,-29.1,-31.01,-43.85,-37.2,-43.56,-46.52,-45.51,-37.31,-35.54,-32.01,-30.87,-23.68,-24.48,-24.77,-28.21,-30.06,-31.61,-26.46,-22.26,-23.81,-24.66,-28.35,-25.56,-28.3,-26.14,-27.82,-29.29,-24.74,-25.99,-27.55,-28.07,-15.43,-17.67,-18.09,-19.88,-22.13,-24.36 +Working Capital,-32,431,133,486,259,122,488,155,63,-52,392,84,198,-142,274,-29,-12,-225,-163,-331,156,461,-363,-390,-619,-351,-552,-401,-546,-651,-574,-619,-769,-770,-81,-183,-303,-408,-521,-647 +Book Value Per Share,44.64,44.41,39.24,45.35,45.56,41.82,44.17,39.2,34.6,29.91,35.01,37.36,35.92,38.8,41.96,39.49,40.18,35.09,35.36,32.94,42.86,45.01,44.5,41.09,38.12,40.27,38.57,43.31,41.01,37.8,37.01,36.28,33.31,34.31,33.27,32.3,30.65,32.16,31.63,30.3 +Net Income,246,276,252,230,256,271,240,215,225,249,262,218,225,234,196,184,210,189,158,147,236,226,262,172,302,158,177,175,283,203,131,124,95,130,116,111,53,117,99,94 +Depreciation & Amortization,92,90,84,85,84,85,84,84,90,77,78,77,75,74,69,66,65,63,62,64,69,67,71,67,67,67,69,72,71,68,63,63,60,56,47,35,47,48,48,47 +Share-Based Compensation,36,29,27,25,26,29,35,26,21,34,34,33,28,16,18,18,8,12,9,14,15,15,18,13,16,21,19,14,24,25,21,23,14,17,17,15,44,-1,10,11 +Other Operating Activities,274,6,178,11,351,-100,-137,553,-20,36,-221,-440,270,-82,-5,-190,-25,148,152,194,52,-67,-98,45,-37,35,-190,-60,-129,-71,-81,-137,135,-11,-91,-39,86,162,-26,-85 +Operating Cash Flow,649,401,541,350,717,286,221,878,316,397,154,-112,598,243,279,78,258,413,382,420,371,241,253,297,348,280,74,201,248,224,134,73,304,192,89,123,230,326,131,67 +Operating Cash Flow Growth,-9.47%,40.30%,144.43%,-60.10%,126.61%,-28.00%,43.60%,0,-47.08%,63.21%,-44.68%,0,131.69%,-41.07%,-27.10%,-81.47%,-30.48%,71.09%,51.32%,41.19%,6.59%,-13.98%,239.48%,48.23%,40.06%,25.21%,-44.59%,173.07%,-18.25%,16.44%,50.13%,-40.06%,32.07%,-41.04%,-31.75%,81.93%,-20.87%,104.07%,23.33%,30.90% +Capital Expenditures,-44,-46,-44,-41,-37,-38,-42,-37,-44,-41,-35,-31,-37,-29,-26,-20,-23,-18,-19,-18,-26,-17,-17,-15,-25,-22,-19,-15,-21,-17,-18,-15,-17,-17,-13,-12,-12,-13,-8,-8 +Acquisitions,-391,-186,-4,-56,2,-106,0,-127,-57,-126,2,-36,-57,-430,-71,-44,-8,-72,0,0,-113,-84,-251,0,82,0,0,-4,-103,-282,-4,0,-1,-1326,-1,-4,-40,-1,-7,-1 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,53,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,6,0,3,-5,0,0,0,4,0,0,0,0,0,0,-2,0,0,0,0,0,0,0,0,0,-12,0,-8,-4,-33,0,0,-6,0,9,-3,-5,-1,-8,0,0 +Investing Cash Flow,-429,-232,-44,-102,-35,-144,-42,-159,-101,-167,-33,-67,-94,-459,-100,-63,-32,-37,-19,-19,-140,-101,-268,-15,45,-22,-27,-23,-156,-299,-21,-21,-18,-1334,-17,-21,-53,-22,-15,-9 +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,-8,-649,-198,-127,-500,30,24,-82,-497,-363,-414,-533,-393,-246,-135,-20,-228,-7,-457,-584,5,26,26,-571,19,-283,-68,24,-346,-51,15,-150,1,-18,0,6,7,5,3 +Debt Issued / Paid,249,414,567,42,-267,240,-54,-242,-189,345,535,364,315,615,644,117,-174,40,-710,143,535,-112,95,-299,353,-270,277,-31,-21,675,-36,3,-73,1099,56,-159,-152,-270,-118,-112 +Other Financing Activities,-15,9,2,-3,-3,0,0,0,0,-10,0,0,-17,-1,-23,1,0,-2,-1,0,0,-2,0,0,-4,0,0,0,-2,-11,0,1,0,-2,-1,0,0,14,3,-33 +Financing Cash Flow,229,415,-81,-159,-397,-260,-24,-218,-271,-163,172,-50,-235,221,375,-17,-195,-189,-718,-314,-50,-109,121,-273,-221,-252,-6,-99,2,318,-87,19,-222,1098,37,-159,-146,-249,-111,-143 +Net Cash Flow,301,608,345,61,345,-187,164,530,-12,-56,267,-161,242,-50,628,-45,106,180,-361,-123,209,-23,116,8,176,3,-37,92,113,253,31,91,71,-88,94,-48,25,38,5,-98 +Free Cash Flow,605,355,497,309,680,247,179,841,272,356,119,-144,560,214,252,58,234,394,364,402,344,224,235,283,323,259,55,185,228,207,116,59,287,175,76,111,218,313,123,59 +Free Cash Flow Growth,-11.07%,43.48%,177.39%,-63.26%,149.58%,-30.45%,50.69%,0,-51.40%,65.92%,-52.90%,0,139.01%,-45.63%,-30.58%,-85.48%,-31.92%,75.74%,54.65%,41.98%,6.66%,-13.22%,327.48%,52.56%,41.74%,24.93%,-52.78%,215.98%,-20.56%,18.20%,52.41%,-47.06%,31.69%,-44.01%,-37.83%,87.00%,-22.79%,104.35%,22.56%,29.16% +Free Cash Flow Margin,58.44%,34.49%,50.92%,33.04%,72.53%,25.49%,18.89%,93.30%,30.83%,39.84%,13.80%,-18.20%,69.86%,28.38%,37.81%,9.58%,37.98%,67.38%,69.22%,60.78%,49.29%,32.95%,36.33%,45.51%,50.19%,41.74%,9.40%,31.68%,37.35%,35.82%,21.51%,11.28%,55.69%,36.15%,18.28%,26.77%,50.58%,69.27%,30.37%,14.25% +Free Cash Flow Per Share,8.64,5.11,7.09,4.31,9.44,3.38,2.42,11.44,3.71,4.78,1.55,-1.85,7.02,2.62,3.04,0.7,2.81,4.71,4.33,4.73,3.98,2.59,2.72,3.29,3.69,2.92,0.62,2.07,2.54,2.28,1.27,0.64,3.1,1.89,0.82,1.2,2.36,3.4,1.34,0.65 +Market Capitalization,23592,21716,18720,22170,20406,18884,18538,15496,13547,13215,16250,19398,18175,21582,21342,22408,22754,20013,21079,15936,24969,24826,24207,21172,16464,20138,18882,18186,17234,14220,13305,13915,13132,16080,13247,13777,13173,12671,14327,13836 +Market Cap Growth,15.61%,14.99%,0.98%,43.07%,50.63%,42.90%,14.08%,-20.12%,-25.47%,-38.77%,-23.86%,-13.43%,-20.12%,7.84%,1.25%,40.61%,-8.87%,-19.39%,-12.92%,-24.73%,51.66%,23.28%,28.20%,16.42%,-4.47%,41.62%,41.92%,30.69%,31.24%,-11.57%,0.44%,1.01%,-0.31%,26.90%,-7.54%,-0.43%,5.66%,7.10%,31.08%,45.74% +Enterprise Value,25808,24010,21097,24310,22680,22156,21329,18740,17008,16653,19169,22216,20784,24166,23362,24508,24881,22446,23681,18724,27359,26841,26354,23373,19032,22492,21506,20624,19811,16944,15636,16373,15755,18755,14717,15456,14879,14543,16408,16124 +PE Ratio,23.5,21.42,18.56,22.24,20.78,19.85,19.96,16.29,14.2,13.85,17.3,22.22,21.65,26.18,27.39,30.22,32.31,27.42,27.49,18.32,27.9,25.82,27.09,26.18,20.29,25.42,22.55,22.98,23.28,25.72,27.73,29.93,29.03,39.24,33.37,36.32,36.35,30.23,36.01,35.68 +PS Ratio,5.94,5.6,4.9,5.85,5.43,5.1,5.11,4.38,3.95,3.95,5.07,6.44,6.41,8.15,8.61,9.59,9.53,8.1,8.21,5.93,9.43,9.57,9.56,8.57,6.77,8.39,8.01,7.86,7.66,6.6,6.46,7.18,7.17,9.2,7.73,8.1,7.74,7.68,9.6,10.16 +PB Ratio,7.56,7.03,6.81,6.81,6.22,6.17,5.68,5.38,5.33,5.93,6.05,6.68,6.34,6.8,6.12,6.8,6.78,6.81,7.11,5.7,6.73,6.37,6.3,6,4.93,5.65,5.49,4.68,4.69,4.15,3.91,4.16,4.26,5.06,4.3,4.61,4.66,4.28,4.93,4.98 +P/FCF Ratio,13.36,11.8,10.8,15.66,10.48,12.26,11.25,9.76,22.45,14.82,21.66,21.95,16.74,28.41,22.72,21.33,16.32,13.31,15.8,13.22,22.97,23.3,22.02,23.03,20.03,27.7,27.96,24.68,28.25,21.26,20.88,23.31,20.23,27.71,18.45,18.03,18.48,16.31,23.21,23.27 +P/OCF Ratio,12.16,10.81,9.89,14.09,9.71,11.1,10.23,8.88,17.95,12.75,18.41,19.26,15.18,25.17,20.78,19.82,15.45,12.62,14.9,12.41,21.49,21.79,20.54,21.17,18.22,25.05,25.26,22.53,25.34,19.33,18.9,21.11,18.54,25.35,17.24,17.01,17.46,15.54,22.07,22.16 +Debt/Equity,2.56,2.51,2.67,2.08,2.05,2.28,2.07,2.36,2.77,3.24,2.56,2.18,2.09,1.79,1.46,1.35,1.28,1.53,1.5,1.85,1.36,1.15,1.2,1.28,1.44,1.26,1.38,1.15,1.23,1.32,1.13,1.16,1.25,1.24,0.92,0.93,1.04,1.04,1.16,1.25 +Quick Ratio,0.9,0.97,0.94,1.01,0.97,0.94,1,0.95,0.93,0.9,1,0.96,0.98,0.91,0.97,0.91,0.89,0.86,0.86,0.83,0.94,1.05,0.88,0.87,0.82,0.88,0.83,0.87,0.82,0.78,0.81,0.79,0.74,0.75,0.93,0.88,0.83,0.8,0.77,0.71 +Current Ratio,1,1.05,1.02,1.07,1.04,1.02,1.08,1.03,1.01,0.99,1.06,1.01,1.04,0.98,1.06,0.99,1,0.95,0.96,0.93,1.04,1.12,0.92,0.92,0.86,0.92,0.88,0.91,0.87,0.84,0.84,0.82,0.77,0.78,0.97,0.92,0.87,0.83,0.81,0.77 +Return on Invested Capital (ROIC),11.57%,12.05%,12.72%,12.62%,12.40%,11.91%,11.40%,11.54%,11.26%,11.06%,10.65%,10.39%,10.55%,10.36%,10.25%,10.50%,10.26%,10.84%,11.39%,12.43%,11.69%,13.16%,12.23%,11.61%,11.27%,11.36%,11.96%,11.05%,10.61%,8.50%,7.87%,7.54%,7.56%,6.77%,7.94%,8.01%,7.75%,8.14%,7.34%,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% +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,2.57%,4.96%,4.67%,1.26%,1.40%,1.26%,4.14%,6.06%,8.72%,9.74%,8.27%,7.55%,5.08%,2.96%,1.47%,2.77%,4.97%,4.69%,3.95%,1.16%,0.26%,1.69%,2.77%,4.30%,2.18%,0.99%,1.61%,1.39%,2.76%,2.42%,1.11%,0.49%,-0.94%,-1.22%,-1.31%,-1.17%,-3.84%,-9.31%,-9.59%,-9.61% +Total Return,2.57%,4.96%,4.67%,1.26%,1.40%,1.26%,4.14%,6.06%,8.72%,9.74%,8.27%,7.55%,5.08%,2.96%,1.47%,2.77%,4.97%,4.69%,3.95%,1.16%,0.26%,1.69%,2.77%,4.30%,2.18%,0.99%,1.61%,1.39%,2.76%,2.42%,1.11%,0.49%,-0.94%,-1.22%,-1.31%,-1.17%,-3.84%,-9.31%,-9.59%,-9.61% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/crm.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/crm.csv new file mode 100644 index 0000000000000000000000000000000000000000..c5d0c09a2fd16638a37094943be187a58f0f5ed6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/crm.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,9993,9444,9325,9133,9287,8720,8603,8247,8384,7837,7720,7411,7326,6863,6340,5963,5817,5419,5151,4865,4851,4513,3997,3737,3603,3392,3281,3006,2865,2701,2577,2397,2339,2145,2037,1917,1809,1712,1635,1511,1445 +Revenue Growth,7.60%,8.30%,8.39%,10.74%,10.77%,11.27%,11.44%,11.28%,14.44%,14.19%,21.77%,24.28%,25.94%,26.65%,23.08%,22.57%,19.91%,20.08%,28.87%,30.19%,34.64%,33.05%,21.82%,24.32%,25.76%,25.58%,27.32%,25.41%,22.49%,25.93%,26.53%,25.07%,29.27%,25.28%,24.59%,26.83%,25.25%,23.73%,23.98%,23.18%,26.14% +Cost of Revenue,2217,2105,2159,2162,2148,2155,2113,2125,2100,2088,2127,2045,2014,1844,1613,1555,1479,1394,1311,1254,1220,1134,967,914,946,889,849,767,738,714,670,651,626,586,526,497,444,424,405,382,356 +Gross Profit,7776,7339,7166,6971,7139,6565,6490,6122,6284,5749,5593,5366,5312,5019,4727,4408,4338,4025,3840,3611,3631,3379,3030,2823,2657,2503,2432,2239,2127,1987,1907,1746,1713,1559,1511,1420,1366,1288,1229,1129,1089 +"Selling, General & Admin",4238,4034,3935,3886,4069,3805,3745,3792,3971,4009,4071,4028,4197,3778,3375,3103,3206,2899,2764,2892,2836,2540,2199,2059,2002,1930,1854,1624,1520,1438,1436,1366,1239,1245,1187,1107,1094,1006,975,913,918 +Research & Development,1420,1356,1349,1368,1275,1204,1220,1207,1128,1280,1329,1318,1291,1203,1020,951,939,902,898,859,831,774,607,554,518,481,463,424,396,394,387,376,344,311,292,261,251,239,234,222,206 +Operating Expenses,5956,5446,5383,5262,5517,5064,5014,5710,5927,5289,5400,5346,5488,4981,4395,4054,4145,3801,3662,3751,3667,3314,2972,2613,2520,2411,2317,2048,1916,1832,1823,1742,1583,1556,1478,1368,1345,1223,1209,1098,1124 +Other Operating Expenses,298,56,99,8,173,55,49,711,828,0,0,0,0,0,0,0,0,0,0,0,0,0,166,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-22,0,-37,0 +Operating Income,1820,1893,1783,1709,1622,1501,1476,412,357,460,193,20,-176,38,332,354,193,224,178,-140,-36,65,58,210,137,92,115,191,211,155,84,4,130,3,33,52,21,65,20,31,-35 +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,-65,21,22,22,24,22,21,22,19,18,18,17,17 +Other Expense / Income,-168,147,-54,-158,-23,14,-16,86,324,-15,12,49,21,-261,-494,-250,-232,-1026,-661,-187,-32,1,-106,-272,-102,-36,-116,-194,55,-12,-1,-8,-24,-6,-12,-7,5,4,-5,-4,2 +Pretax Income,1988,1746,1837,1867,1645,1487,1492,326,33,475,181,-29,-197,299,826,604,425,1250,839,47,-4,64,164,482,239,128,231,385,221,146,63,-10,130,-13,24,37,-4,43,7,18,-53 +Income Tax,280,219,408,334,199,263,225,127,131,265,113,-57,-169,-169,291,135,158,169,-1786,-52,244,173,73,90,-123,23,-68,41,15,39,17,-11,38,25,-205,-2,21,69,8,14,12 +Net Income,1708,1527,1429,1533,1446,1224,1267,199,-98,210,68,28,-28,468,535,469,267,1081,2625,99,-248,-109,91,392,362,105,299,344,206,107,46,1,92,-37,230,39,-26,-25,-1,4,-66 +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,1708,1527,1429,1533,1446,1224,1267,199,-98,210,68,28,-28,468,535,469,267,1081,2625,99,-248,-109,91,392,362,105,299,344,206,107,46,1,92,-37,230,39,-26,-25,-1,4,-66 +Net Income Growth,18.12%,24.76%,12.79%,670.35%,0,482.86%,1763.24%,610.71%,0,-55.13%,-87.29%,-94.03%,0,-56.71%,-79.62%,373.74%,0,0,2784.62%,-74.75%,0,0,-69.57%,13.95%,75.73%,-1.87%,550.00%,34300.00%,124.09%,0,-79.97%,-97.42%,0,0,0,847.19%,0,0,0,0,0 +Shares Outstanding (Basic),959,956,964,970,968,972,975,980,983,997,997,991,985,980,933,921,917,911,904,896,889,879,776,771,766,760,747,729,724,717,712,706,703,690,681,678,669,664,659,654,637 +Shares Outstanding (Diluted),971,965,973,985,981,981,986,988,985,1000,1001,1001,1004,1001,950,940,942,939,922,913,913,879,795,793,784,785,774,754,750,738,729,722,711,690,696,687,669,664,659,664,637 +Shares Change,-1.02%,-1.63%,-1.32%,-0.30%,-0.41%,-1.90%,-1.50%,-1.30%,-1.89%,-0.10%,5.37%,6.49%,6.58%,6.60%,3.04%,2.96%,3.18%,6.83%,15.98%,15.13%,16.45%,11.98%,2.71%,5.17%,4.53%,6.37%,6.17%,4.43%,5.45%,6.88%,4.75%,5.13%,6.30%,3.97%,5.55%,3.39%,4.98%,5.49%,6.86%,8.46%,4.93% +EPS (Basic),1.78,1.6,1.48,1.58,1.49,1.26,1.3,0.2,-0.1,0.21,0.07,0.03,-0.05,0.48,0.57,0.51,0.28,1.19,2.9,0.11,-0.31,-0.12,0.12,0.51,0.48,0.14,0.4,0.47,0.28,0.15,0.06,0,0.13,-0.05,0.34,0.06,-0.04,-0.04,0,0.01,-0.1 +EPS (Diluted),1.76,1.58,1.47,1.56,1.47,1.25,1.28,0.2,-0.1,0.21,0.07,0.03,-0.05,0.47,0.56,0.5,0.27,1.15,2.85,0.11,-0.3,-0.12,0.11,0.49,0.46,0.13,0.39,0.46,0.28,0.14,0.06,0,0.13,-0.05,0.33,0.06,-0.04,-0.04,0,0.01,-0.1 +EPS Growth,19.73%,26.40%,14.84%,680.00%,0.00%,495.24%,1728.57%,566.67%,0.00%,-55.32%,-87.50%,-94.00%,0.00%,-59.13%,-80.35%,354.55%,0.00%,0.00%,2490.91%,-77.55%,0.00%,0.00%,-71.80%,6.52%,64.29%,-7.14%,550.00%,0.00%,115.39%,0.00%,-81.82%,0.00%,0.00%,0.00%,0.00%,500.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Free Cash Flow Per Share,3.98,1.86,0.78,6.27,3.36,1.41,0.64,4.34,2.61,0.12,0.13,3.53,1.84,0.24,0.19,3.32,2.21,0.24,0.35,1.71,1.68,0.15,0.33,2.34,1.52,0.01,0.39,1.84,1.26,0.02,0.29,1.52,0.8,0.02,0.23,1.43,0.6,0.32,0.37,0.55,0.38 +Dividend Per Share,0.4,0.4,0.4,0.4,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,77.81%,77.71%,76.85%,76.33%,76.87%,75.29%,75.44%,74.23%,74.95%,73.36%,72.45%,72.41%,72.51%,73.13%,74.56%,73.92%,74.58%,74.28%,74.55%,74.22%,74.85%,74.87%,75.81%,75.54%,73.74%,73.79%,74.12%,74.48%,74.24%,73.57%,74.00%,72.84%,73.24%,72.70%,74.19%,74.07%,75.48%,75.25%,75.20%,74.74%,75.36% +Operating Margin,18.21%,20.04%,19.12%,18.71%,17.47%,17.21%,17.16%,5.00%,4.26%,5.87%,2.50%,0.27%,-2.40%,0.55%,5.24%,5.94%,3.32%,4.13%,3.46%,-2.88%,-0.74%,1.44%,1.45%,5.62%,3.80%,2.71%,3.51%,6.35%,7.37%,5.74%,3.26%,0.17%,5.58%,0.14%,1.60%,2.71%,1.14%,3.81%,1.21%,2.06%,-2.41% +Profit Margin,17.09%,16.17%,15.32%,16.79%,15.57%,14.04%,14.73%,2.41%,-1.17%,2.68%,0.88%,0.38%,-0.38%,6.82%,8.44%,7.87%,4.59%,19.95%,50.96%,2.04%,-5.11%,-2.42%,2.28%,10.49%,10.05%,3.10%,9.11%,11.44%,7.19%,3.96%,1.79%,0.04%,3.93%,-1.74%,11.28%,2.02%,-1.41%,-1.47%,-0.05%,0.27%,-4.55% +Free Cash Flow Margin,38.19%,18.84%,8.10%,66.62%,35.06%,15.67%,7.30%,51.51%,30.65%,1.47%,1.70%,47.19%,24.78%,3.47%,2.73%,51.27%,34.81%,3.97%,6.12%,31.57%,30.84%,2.84%,6.46%,48.33%,32.31%,0.21%,8.78%,44.71%,31.90%,0.52%,7.88%,44.76%,24.02%,0.64%,7.59%,50.49%,22.20%,12.24%,14.86%,23.59%,16.83% +Effective Tax Rate,14.09%,12.54%,22.21%,17.89%,12.10%,17.69%,15.08%,38.96%,396.97%,55.79%,62.43%,0.00%,0.00%,-56.52%,35.23%,22.35%,37.18%,13.52%,-212.87%,-110.64%,0.00%,270.31%,44.51%,18.67%,-51.46%,17.97%,-29.44%,10.65%,6.79%,26.71%,26.98%,0.00%,29.37%,0.00%,-845.61%,-4.32%,0.00%,157.98%,112.25%,77.36%,0.00% +EBITDA,2865,2560,2744,2746,2598,2349,2382,1580,1065,1416,1088,877,734,1262,1545,1289,1294,1920,1488,705,629,672,621,919,514,385,484,582,375,355,277,197,335,179,194,192,147,196,157,163,81 +EBITDA Margin,28.67%,27.11%,29.43%,30.07%,27.98%,26.94%,27.69%,19.16%,12.70%,18.07%,14.09%,11.83%,10.02%,18.39%,24.37%,21.62%,22.25%,35.43%,28.89%,14.49%,12.97%,14.89%,15.54%,24.59%,14.27%,11.35%,14.75%,19.36%,13.09%,13.14%,10.75%,8.22%,14.32%,8.33%,9.54%,10.01%,8.14%,11.44%,9.59%,10.77%,5.63% +Depreciation & Amortization,877,814,907,879,953,862,890,1254,1032,941,907,906,931,963,719,685,869,670,649,658,633,608,457,437,275,257,253,197,219,188,192,185,181,169,149,133,132,134,132,128,118 +EBIT,1988,1746,1837,1867,1645,1487,1492,326,33,475,181,-29,-197,299,826,604,425,1250,839,47,-4,64,164,482,239,128,231,385,156,167,85,12,154,9,45,59,15,62,25,35,-37 +EBIT Margin,19.89%,18.49%,19.70%,20.44%,17.71%,17.05%,17.34%,3.95%,0.39%,6.06%,2.35%,-0.39%,-2.69%,4.36%,13.03%,10.13%,7.31%,23.07%,16.29%,0.97%,-0.08%,1.42%,4.10%,12.90%,6.63%,3.77%,7.04%,12.81%,5.45%,6.18%,3.30%,0.50%,6.61%,0.44%,2.21%,3.09%,0.85%,3.60%,1.53%,2.30%,-2.54% +Cash & Equivalents,8848,7997,7682,9958,8472,6453,6772,9155,7016,6076,6931,6859,5464,4753,6299,8544,6195,3724,4052,5772,4145,3868,3510,4110,2669,2105,2319,5922,2543,2072,1949,2025,1607,1146,1115,1799,1158,1223,1089,942,1023 +Short-TermInvestments,5184,4760,4954,7712,5722,5410,5625,4822,5492,5842,6602,6644,5073,4638,3351,6479,5771,5768,5231,4030,3802,2661,2532,2269,1673,1345,1108,1237,1978,1557,1552,1195,602,55,59,232,1567,135,81,77,87 +Cash & Cash Equivalents,14032,12757,12636,17670,14194,11863,12397,13977,12508,11918,13533,13503,10537,9391,9650,15023,11966,9492,9283,9802,7947,6529,6042,6379,4342,3450,3427,7159,4521,3629,3501,3220,2209,1201,1174,2031,2725,1358,1170,1019,1110 +Cash Growth,-1.14%,7.54%,1.93%,26.42%,13.48%,-0.46%,-8.39%,3.51%,18.71%,26.91%,40.24%,-10.12%,-11.94%,-1.06%,3.95%,53.27%,50.57%,45.38%,53.64%,53.66%,83.03%,89.25%,76.31%,-10.90%,-3.96%,-4.92%,-2.12%,122.36%,104.67%,202.19%,198.16%,58.51%,-18.95%,-11.58%,0.33%,99.33%,145.43%,30.45%,38.59%,15.91%,32.39% +Receivables,11945,4741,5391,4273,11414,4850,5400,4632,10755,4275,4745,3952,9739,4019,4074,3174,7786,3316,3445,3076,6174,2573,2332,2153,4924,2037,1980,1763,3921,1520,1569,1440,3197,1281,1323,1193,2496,1061,1068,926,1906 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,3750,3927,3835,3661,3466,3489,3341,3372,3132,3016,2968,2956,2574,2547,2532,2247,2137,2138,2118,1835,1842,1924,1529,1503,1417,1383,1395,1229,1142,798,741,745,591,519,781,551,510,520,679,659,499 +Total Current Assets,29727,21425,21862,25604,29074,20202,21138,21981,26395,19209,21246,20411,22850,15957,16256,20444,21889,14946,14846,14713,15963,11026,9903,10035,10683,6870,6802,10151,9584,5946,5811,5404,5997,3002,3278,3775,5731,2939,2917,2605,3515 +"Property, Plant & Equipment",5393,5583,5710,5761,6055,6325,6451,6341,6592,6418,6102,5781,5695,5677,5834,5555,5663,5526,5513,5501,5415,5515,5187,5097,2051,1998,1986,1950,1947,1865,1867,1846,1788,1757,1728,1711,1716,1742,1862,1877,1269 +Long-Term Investments,4852,4845,5017,4978,4848,4774,4778,4633,4672,5124,5124,4936,4784,4004,4105,3944,3909,3927,2555,1902,1963,1760,1614,1548,1302,1251,1202,1024,677,670,658,639,567,1106,1094,2205,521,1440,1374,903,1071 +Goodwill and Intangibles,58186,55333,55557,56095,56413,56545,57100,57727,58390,58454,59007,59201,59257,59273,59669,32301,32147,32173,32286,31507,31206,30538,15527,15325,15469,15050,14375,8408,8287,8331,8401,8473,8519,7255,6656,4537,4463,4246,4218,4213,4216 +Other Long-Term Assets,4770,4209,4034,3742,3433,3176,2980,2859,2800,2679,2669,2693,2623,2525,2794,2641,2693,2564,2580,0,579,1103,1105,1149,1232,1419,1458,1430,1489,678,682,696,715,1268,1625,589,332,545,422,767,595 +Total Long-Term Assets,73201,69970,70318,70576,70749,70820,71309,71560,72454,72675,72902,72611,72359,71479,72402,44441,44412,44190,42934,38910,39163,38916,23433,23119,20054,19718,19021,12812,12400,11544,11607,11654,11588,11386,11103,9043,7032,7973,7877,7761,7151 +Total Assets,102928,91395,92180,96180,99823,91022,92447,93541,98849,91884,94148,93022,95209,87436,88658,64885,66301,59136,57780,53623,55126,49942,33336,33154,30737,26588,25823,22963,21984,17490,17419,17059,17585,14388,14381,12817,12763,10912,10794,10366,10665 +Accounts Payable,6658,5331,5220,5520,6111,5308,5059,5733,6743,5285,5446,4603,5470,4231,4274,3439,4355,3546,3485,2989,3433,2881,2347,2228,2691,2143,2083,1691,2047,1686,1577,1460,1753,1497,1568,1093,1349,1150,1098,928,1103 +Deferred Revenue,20743,13472,15222,16061,19003,12564,14237,15121,17376,11193,12825,13636,15628,10116,11067,11158,12607,7923,8711,9112,10662,6858,7142,7585,8564,5376,5883,6201,6995,4392,4819,5043,5543,3495,3824,4007,4292,2847,3035,3057,3321 +Current Debt,579,572,559,1568,1517,1522,1509,772,1772,1749,1809,1660,690,688,2052,726,766,765,767,742,750,735,706,675,0,503,503,3,1025,1138,1131,1124,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,27980,19375,21001,23149,26631,19394,20805,21626,25891,18227,20080,19899,21788,15035,17393,15323,17728,12234,12963,12843,14845,10474,10195,10488,11255,8022,8469,7895,10067,7216,7526,7626,7295,4976,5376,5085,5617,3977,4113,3961,4390 +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,-16,-15,-15,-24,-19,-20,-24,-35 +Long-Term Debt,10813,10852,10834,10948,11071,11190,11291,12301,12316,12249,11996,12325,13295,13313,13467,5406,5515,5075,5080,5095,5118,5359,5314,5556,3173,3173,3173,3172,695,707,713,696,2008,1804,1797,1293,1286,1288,1282,1276,1371 +Total Long-Term Liabilities,13775,13495,13546,13348,13546,13538,13560,14503,14599,14306,13970,14247,15290,15347,15745,6995,7080,6592,6377,6215,6396,6189,5975,6220,3877,3873,3826,4008,1541,1433,1424,1499,2789,2606,2873,2148,2143,2185,2145,2170,2300 +Other Long-Term Liabilities,2962,2643,2712,2400,2475,2348,2269,2202,2283,2057,1974,1922,1995,2034,2278,1589,1565,1517,1297,1120,1278,830,661,664,704,700,653,836,846,726,711,803,781,802,1076,855,857,897,864,894,929 +Total Liabilities,41755,32870,34547,36497,40177,32932,34365,36129,40490,32533,34050,34146,37078,30382,33138,22318,24808,18826,19340,19058,21241,16663,16170,16708,15132,11895,12295,11903,11608,8650,8950,9124,10085,7582,8249,7233,7760,6162,6258,6130,6690 +Total Debt,11392,11424,11393,12516,12588,12712,12800,13073,14088,13998,13805,13985,13985,14001,15519,6132,6281,5840,5847,5837,5868,6094,6020,6231,3173,3676,3676,3175,1720,1845,1844,1819,2008,1804,1797,1293,1286,1288,1282,1276,1371 +Debt Growth,-9.50%,-10.13%,-10.99%,-4.26%,-10.65%,-9.19%,-7.28%,-6.52%,0.74%,-0.02%,-11.05%,128.07%,122.66%,139.74%,165.42%,5.05%,7.04%,-4.17%,-2.87%,-6.32%,84.94%,65.78%,63.77%,96.25%,84.48%,99.21%,99.33%,74.51%,-14.36%,2.27%,2.63%,40.69%,56.16%,40.12%,40.21%,1.39%,-6.17%,-16.62%,-19.59%,-20.55%,-26.86% +Retained Earnings,16369,15049,13907,12866,11721,10275,9051,7784,7585,7683,7473,7405,7377,7405,6937,6402,5933,5666,4585,1960,1861,2109,2218,2127,1735,1373,1269,969,635,-405,-456,-474,-465,-413,-376,-606,-653,-628,-603,-602,-606 +Comprehensive Income,-266,-225,-236,-270,-225,-331,-258,-255,-274,-481,-355,-310,-166,-122,-84,-68,-42,-84,-68,-135,-93,-74,-77,-65,-58,-74,-50,-33,-12,4,18,10,-76,-63,-11,-29,-50,-33,-28,-28,-24 +Shareholders Equity,61173,58525,57633,59683,59646,58090,58082,57412,58359,59351,60098,58876,58131,57054,55520,42567,41493,40310,38440,34565,33885,33279,17166,16446,15605,14693,13528,11060,10376,8829,8451,7934,7500,6806,6133,5584,5003,4750,4536,4235,3975 +Net Cash / Debt,2640,1333,1243,5154,1606,-849,-403,904,-1580,-2080,-272,-482,-3448,-4610,-5869,8891,5685,3652,3436,3965,2079,435,22,148,1169,-226,-249,3984,2801,1783,1657,1400,200,-604,-623,738,1439,70,-111,-256,-260 +Net Cash / Debt Growth,64.38%,0,0,470.13%,0,0,0,0,0,0,0,0,0,0,0,124.24%,173.45%,739.54%,15518.18%,2579.05%,77.84%,0,0,-96.29%,-58.27%,0,0,184.54%,1297.04%,0,0,89.72%,-86.07%,0,0,0,0,0,0,0,0 +Net Cash Per Share,2.72,1.38,1.28,5.23,1.64,-0.87,-0.41,0.91,-1.6,-2.08,-0.27,-0.48,-3.43,-4.61,-6.18,9.46,6.04,3.89,3.73,4.34,2.28,0.49,0.03,0.19,1.49,-0.29,-0.32,5.28,3.73,2.42,2.27,1.94,0.28,-0.87,-0.89,1.07,2.15,0.11,-0.17,-0.39,-0.41 +Working Capital,1747,2050,861,2455,2443,808,333,355,504,982,1166,512,1062,922,-1137,5121,4161,2712,1883,1870,1118,552,-292,-453,-572,-1152,-1667,2256,-483,-1270,-1715,-2221,-1299,-1974,-2098,-1310,114,-1038,-1196,-1356,-876 +Book Value Per Share,63.79,61.22,59.79,61.53,61.62,59.76,59.57,58.58,59.37,59.53,60.28,59.41,59.02,58.22,59.51,46.22,45.25,44.25,42.52,38.58,38.12,37.86,22.12,21.33,20.37,19.33,18.11,15.17,14.33,12.31,11.87,11.24,10.67,9.86,9,8.24,7.48,7.15,6.88,6.48,6.24 +Net Income,1708,1527,1429,1533,1446,1224,1267,199,-98,210,68,28,-28,468,535,469,267,1081,2625,99,-248,-109,91,392,362,105,299,344,206,107,46,1,92,-37,230,39,-26,-25,-1,4,-66 +Depreciation & Amortization,877,814,907,879,953,862,890,1254,1032,941,907,906,931,963,719,685,869,670,649,658,633,608,457,437,275,257,253,197,219,188,192,185,181,169,149,133,132,134,132,128,118 +Share-Based Compensation,803,820,810,750,674,693,724,696,809,843,851,776,763,812,640,564,542,566,578,504,511,543,388,343,329,351,351,252,238,251,256,252,244,205,182,189,159,144,148,143,155 +Other Operating Activities,582,-1178,-2254,3085,330,-1247,-2073,2342,1045,-1681,-1492,1966,316,-1839,-1508,1510,496,-1978,-3423,598,736,-744,-500,793,365,-570,-445,673,389,-421,-163,792,189,-182,-311,691,205,-91,26,461,133 +Operating Cash Flow,3970,1983,892,6247,3403,1532,808,4491,2788,313,334,3676,1982,404,386,3228,2174,339,429,1859,1632,298,436,1965,1331,143,458,1466,1052,125,331,1230,706,154,251,1051,470,163,304,735,340 +Operating Cash Flow Growth,16.66%,29.44%,10.40%,39.10%,22.06%,389.46%,141.92%,22.17%,40.67%,-22.53%,-13.47%,13.88%,-8.83%,19.17%,-10.02%,73.64%,33.21%,13.76%,-1.61%,-5.39%,22.62%,108.39%,-4.80%,34.04%,26.52%,14.40%,38.37%,19.19%,49.02%,-19.00%,32.04%,17.02%,50.14%,-5.05%,-17.62%,42.99%,38.32%,32.65%,23.74%,55.38%,25.33% +Capital Expenditures,-154,-204,-137,-163,-147,-166,-180,-243,-218,-198,-203,-179,-167,-166,-213,-171,-149,-124,-114,-323,-136,-170,-178,-159,-167,-136,-170,-122,-138,-111,-128,-157,-144,-141,-96,-83,-68,47,-61,-379,-97 +Acquisitions,-2217,-179,0,-338,0,-82,0,0,0,0,-25,-414,-60,-35,-14356,-425,0,-24,-1154,-103,-30,94,-423,-10,0,-130,-4803,-182,-5,0,0,-20,-361,-32,-2798,-2,0,-28,-18,-12,0 +Change in Investments,-573,153,2726,-2203,-327,114,-985,581,356,633,-187,-1909,-1269,-1470,2602,-1007,-123,-920,-1376,-612,-1330,1,-322,-751,-382,-362,310,576,-516,-65,-399,-603,-46,-33,1352,-365,-556,-132,-154,-145,-48 +Other Investing Activities,8,13,52,53,6,80,13,9,174,98,38,45,37,695,913,556,366,33,51,601,31,138,71,194,171,83,2,4,75,41,3,12,53,12,0,0,20,0,0,0,0 +Investing Cash Flow,-2936,-217,2641,-2651,-468,-54,-1152,347,312,533,-377,-2457,-1459,-976,-11054,-1047,94,-1035,-2593,-437,-1465,63,-852,-726,-378,-545,-4661,276,-584,-135,-524,-768,-498,-194,-1542,-450,-605,-113,-234,-536,-145 +Dividends Paid,-383,-382,-384,-388,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,408,-964,-4133,-1600,-823,-1651,-1587,-1605,-2150,-1444,181,274,259,430,375,225,216,381,466,258,290,179,152,219,136,185,182,201,165,142,183,160,85,93,134,89,88,98,115,155,82 +Debt Issued / Paid,-98,-100,-1285,-120,-123,-114,-463,-1111,-71,-234,-45,-73,-56,-1400,8065,-60,-40,-13,-25,-49,-165,-164,-335,-12,-522,-3,407,1424,-146,-8,-66,-209,175,-11,483,-50,-13,-11,-41,-317,-191 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-3 +Financing Cash Flow,-73,-1446,-5802,-2108,-946,-1765,-2050,-2716,-2221,-1678,136,201,203,-970,8440,165,176,368,441,209,125,15,-183,207,-386,182,589,1625,19,134,117,-49,260,82,617,39,74,87,74,-162,-112 +Net Cash Flow,851,315,-2276,1486,2019,-319,-2383,2139,940,-855,72,1395,711,-1546,-2245,2349,2471,-328,-1720,1627,277,358,-600,1441,564,-214,-3603,3379,471,123,-76,418,462,31,-684,641,-65,134,147,34,62 +Free Cash Flow,3816,1779,755,6084,3256,1366,628,4248,2570,115,131,3497,1815,238,173,3057,2025,215,315,1536,1496,128,258,1806,1164,7,288,1344,914,14,203,1073,562,14,155,968,402,210,243,356,243 +Free Cash Flow Growth,17.20%,30.23%,20.22%,43.22%,26.69%,1087.83%,379.39%,21.48%,41.60%,-51.68%,-24.28%,14.39%,-10.37%,10.70%,-45.08%,99.02%,35.36%,67.97%,22.09%,-14.95%,28.52%,1728.57%,-10.42%,34.38%,27.35%,-50.00%,41.87%,25.26%,62.65%,2.50%,31.27%,10.87%,39.87%,-93.48%,-36.31%,171.47%,65.26%,65.79%,38.51%,-19.53%,20.71% +Free Cash Flow Margin,38.19%,18.84%,8.10%,66.62%,35.06%,15.67%,7.30%,51.51%,30.65%,1.47%,1.70%,47.19%,24.78%,3.47%,2.73%,51.27%,34.81%,3.97%,6.12%,31.57%,30.84%,2.84%,6.46%,48.33%,32.31%,0.21%,8.78%,44.71%,31.90%,0.52%,7.88%,44.76%,24.02%,0.64%,7.59%,50.49%,22.20%,12.24%,14.86%,23.59%,16.83% +Free Cash Flow Per Share,3.98,1.86,0.78,6.27,3.36,1.41,0.64,4.34,2.61,0.12,0.13,3.53,1.84,0.24,0.19,3.32,2.21,0.24,0.35,1.71,1.68,0.15,0.33,2.34,1.52,0.01,0.39,1.84,1.26,0.02,0.29,1.52,0.8,0.02,0.23,1.43,0.6,0.32,0.37,0.55,0.38 +Market Capitalization,327007,278550,250777,260872,272095,195408,219160,198370,167970,162590,183100,174181,229141,293397,224027,212125,206387,211366,175560,144945,161709,137242,119892,127485,116257,103850,100654,88504,82277,73552,64668,60930,55109,51485,55420,50854,45192,51289,48085,47377,35620 +Market Cap Growth,20.18%,42.55%,14.43%,31.51%,61.99%,20.18%,19.69%,13.89%,-26.70%,-44.58%,-18.27%,-17.89%,11.02%,38.81%,27.61%,46.35%,27.63%,54.01%,46.43%,13.70%,39.10%,32.15%,19.11%,44.04%,41.30%,41.19%,55.65%,45.26%,49.30%,42.86%,16.69%,19.81%,21.95%,0.38%,15.25%,7.34%,26.87%,29.49%,44.36%,50.37%,-2.41% +Enterprise Value,324367,277217,249534,255718,270489,196257,219563,197466,169550,164670,183372,174663,232589,298007,229896,203234,200702,207714,172124,140980,159630,136807,119870,127337,115088,104076,100903,84520,79476,71768,63011,59530,54908,52088,56042,50116,43753,51218,48196,47633,35880 +PE Ratio,52.77,46.93,44.53,47.69,65.79,75.39,138.88,523.4,807.55,584.86,341.6,173.66,158.69,168.72,95.25,47.75,50.69,59.42,74.17,-867.94,1283.41,186.47,126.2,110.09,104.74,108.86,105.29,125.9,228.55,299.08,636.38,213.61,170.62,250.46,254.55,-3985.75,-952.89,-584.94,-473.98,-293.02,-135.6 +PS Ratio,8.63,7.49,6.88,7.3,7.81,5.76,6.63,6.16,5.36,5.37,6.25,6.23,8.65,11.74,9.52,9.49,9.71,10.42,9.06,7.95,9.46,8.66,8.14,9.1,8.75,8.28,8.49,7.94,7.81,7.35,6.84,6.83,6.53,6.51,7.41,7.19,6.78,8.14,8.05,8.37,6.63 +PB Ratio,5.35,4.76,4.35,4.37,4.56,3.36,3.77,3.46,2.88,2.74,3.05,2.96,3.94,5.14,4.04,4.98,4.97,5.24,4.57,4.19,4.77,4.12,6.98,7.75,7.45,7.07,7.44,8,7.93,8.33,7.65,7.68,7.35,7.57,9.04,9.11,9.03,10.8,10.6,11.19,8.96 +P/FCF Ratio,26.3,23.46,21.88,23.02,28.65,22.18,28.99,28.08,26.61,29.25,32.23,30.44,43.37,53.41,40.96,37.8,50.45,59.34,50.52,42.41,43.85,40.89,37.06,39.05,41.48,40.68,39.32,35.76,37.33,39.72,34.93,33.79,32.46,33.48,31.97,27.91,37.33,48.76,49.63,52.57,36.06 +P/OCF Ratio,24.98,22.24,20.77,21.76,26.59,20.31,26.09,25.03,23.62,25.79,28.63,27.01,38.19,47.38,36.56,34.38,42.99,49.63,41.62,34.31,37.34,34.06,30.94,32.71,34.21,33.3,32.46,29.76,30.05,30.75,26.71,26.03,25.49,26.73,28.65,25.58,27.03,33.26,32.02,32.82,30.15 +Debt/Equity,0.19,0.2,0.2,0.21,0.21,0.22,0.22,0.23,0.24,0.24,0.23,0.24,0.24,0.25,0.28,0.14,0.15,0.14,0.15,0.17,0.17,0.18,0.35,0.38,0.2,0.25,0.27,0.29,0.17,0.21,0.22,0.23,0.27,0.27,0.29,0.23,0.26,0.27,0.28,0.3,0.34 +Quick Ratio,0.93,0.9,0.86,0.95,0.96,0.86,0.86,0.86,0.9,0.89,0.91,0.88,0.93,0.89,0.79,1.19,1.11,1.05,0.98,1,0.95,0.87,0.82,0.81,0.82,0.68,0.64,1.13,0.84,0.71,0.67,0.61,0.74,0.5,0.46,0.63,0.93,0.61,0.54,0.49,0.69 +Current Ratio,1.06,1.11,1.04,1.11,1.09,1.04,1.02,1.02,1.02,1.05,1.06,1.03,1.05,1.06,0.94,1.33,1.24,1.22,1.15,1.15,1.08,1.05,0.97,0.96,0.95,0.86,0.8,1.29,0.95,0.82,0.77,0.71,0.82,0.6,0.61,0.74,1.02,0.74,0.71,0.66,0.8 +Return on Invested Capital (ROIC),8.28%,8.39%,7.90%,7.37%,5.77%,2.37%,0.91%,-0.76%,-1.05%,0.16%,-0.03%,0.16%,0.52%,0.94%,1.13%,2.35%,1.21%,0.91%,0.26%,-1.01%,0.14%,0.76%,2.10%,2.66%,3.21%,3.22%,3.66%,3.81%,3.11%,2.54%,1.56%,4.17%,4.81%,4.48%,4.35%,0.50%,-0.20%,-1.13%,-0.63%,-1.23%,-2.43% +Dividend Yield,0.50%,0.40%,0.30%,0.10%,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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,22.50%,25.00%,27.00%,25.30%,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%,0,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0,0.00%,0.00% +Buyback Yield,1.02%,1.63%,1.32%,0.30%,0.41%,1.90%,1.50%,1.30%,1.89%,0.10%,-5.37%,-6.49%,-6.58%,-6.60%,-3.04%,-2.96%,-3.18%,-6.83%,-15.97%,-15.13%,-16.45%,-11.97%,-2.71%,-5.17%,-4.53%,-6.37%,-6.17%,-4.43%,-5.45%,-6.88%,-4.75%,-5.13%,-6.30%,-3.97%,-5.55%,-3.39%,-4.98%,-5.49%,-6.86%,-8.46%,-4.93% +Total Return,1.52%,2.03%,1.62%,0.40%,0.41%,1.90%,1.50%,1.30%,1.89%,0.10%,-5.37%,-6.49%,-6.58%,-6.60%,-3.04%,-2.96%,-3.18%,-6.83%,-15.97%,-15.13%,-16.45%,-11.97%,-2.71%,-5.17%,-4.53%,-6.37%,-6.17%,-4.43%,-5.45%,-6.88%,-4.75%,-5.13%,-6.30%,-3.97%,-5.55%,-3.39%,-4.98%,-5.49%,-6.86%,-8.46%,-4.93% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/crwd.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/crwd.csv new file mode 100644 index 0000000000000000000000000000000000000000..24f7d385bf161fc0be8f676bd069771f41744319 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/crwd.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 +Revenue,1059,1010,964,921,845,786,732,693,637,581,535,488,431,380,338,303,265,232,199,178,152,125,108,96,80,66,56,47,0 +Revenue Growth,25.22%,28.52%,31.74%,32.99%,32.63%,35.31%,36.71%,41.97%,47.88%,52.84%,58.48%,61.09%,62.69%,63.49%,69.72%,70.06%,74.17%,85.79%,84.05%,85.35%,89.06%,88.49%,94.09%,103.17%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,274,255,237,225,209,195,183,169,176,158,141,127,113,102,90,79,67,62,54,47,43,37,32,29,27,22,19,19,0 +Gross Profit,785,755,726,696,637,591,549,523,462,423,395,361,318,278,247,224,198,171,145,131,109,88,77,67,53,44,37,28,0 +"Selling, General & Admin",555,535,462,454,393,392,385,364,331,324,305,261,237,221,204,178,148,138,124,113,101,90,96,69,63,60,49,43,0 +Research & Development,315,276,251,235,214,196,179,179,192,155,138,123,105,98,90,78,66,58,50,41,39,36,32,24,22,26,19,18,0 +Operating Expenses,870,811,713,689,607,588,564,543,523,479,443,385,342,319,295,256,214,195,175,154,140,126,127,93,85,86,68,61,0 +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 +Operating Income,-85,-56,14,7,30,3,-15,-19,-62,-56,-48,-24,-24,-40,-47,-31,-16,-24,-30,-23,-31,-39,-51,-26,-31,-42,-30,-33,0 +Interest Expense / Income,7,7,7,7,6,7,6,6,6,6,6,6,6,6,6,6,1,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-46,-52,-51,-50,-44,-40,-35,-31,-26,-17,-10,-2,-1,-1,-1,-3,-1,0,-1,-5,-3,-4,0,0,0,0,2,0,0 +Pretax Income,-46,-11,58,50,67,36,13,5,-42,-46,-45,-28,-28,-46,-53,-35,-16,-24,-29,-18,-28,-35,-51,-25,-31,-42,-33,-33,0 +Income Tax,46,6,11,8,14,10,5,4,5,9,5,3,14,4,4,50,3,0,0,1,0,0,1,1,0,1,0,0,0 +Net Income,-92,-17,47,43,54,27,8,0,-47,-55,-49,-32,-42,-50,-57,-85,-19,-25,-30,-19,-28,-36,-52,-26,-31,-42,-33,-34,0 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-92,-17,47,43,54,27,8,0,-47,-55,-49,-32,-42,-50,-57,-85,-19,-25,-30,-19,-28,-36,-52,-26,-31,-42,-33,-34,0 +Net Income Growth,0,0,454.92%,8620.98%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),247,246,244,242,241,239,238,236,235,234,233,231,230,228,226,224,222,219,217,213,148,204,130,47,46,45,44,44,42 +Shares Outstanding (Diluted),227,246,251,250,248,244,242,241,235,234,233,231,230,228,226,224,222,219,217,213,148,204,130,47,46,45,44,44,0 +Shares Change,-8.55%,0.71%,3.77%,3.98%,5.49%,4.28%,4.12%,4.07%,2.33%,2.41%,2.74%,3.13%,3.59%,4.05%,4.46%,5.17%,49.75%,7.50%,66.57%,351.50%,218.96%,350.67%,194.96%,8.23%,10.85%,0,0,0,0 +EPS (Basic),-0.38,-0.07,0.19,0.18,0.22,0.11,0.04,0,-0.21,-0.24,-0.21,-0.14,-0.18,-0.22,-0.25,-0.38,-0.09,-0.11,-0.14,-0.09,-0.07,-0.17,-0.4,-0.55,-0.67,-0.93,-0.75,-0.77,0 +EPS (Diluted),-0.37,-0.07,0.19,0.17,0.22,0.11,0.03,0,-0.21,-0.24,-0.21,-0.14,-0.18,-0.22,-0.25,-0.38,-0.09,-0.11,-0.14,-0.09,-0.07,-0.17,-0.4,-0.55,-0.67,-0.93,-0.75,-0.77,0 +EPS Growth,0,0,533.33%,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 +Free Cash Flow Per Share,0.98,0.94,1.12,1.33,1.18,1,0.8,0.96,0.89,0.75,0.58,0.68,0.55,0.54,0.33,0.52,0.44,0.35,0.15,0.41,0.34,0.04,-0.22,-0.34,0,-0.29,-0.81,-0.38,0 +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 +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 +Gross Margin,74.12%,74.75%,75.37%,75.57%,75.33%,75.19%,75.00%,75.57%,72.45%,72.76%,73.73%,74.00%,73.87%,73.25%,73.22%,74.08%,74.81%,73.53%,72.66%,73.67%,71.46%,70.14%,70.79%,69.53%,66.45%,66.44%,66.65%,58.99%,0 +Operating Margin,-8.06%,-5.52%,1.42%,0.75%,3.51%,0.40%,-2.10%,-2.81%,-9.65%,-9.71%,-9.03%,-4.90%,-5.46%,-10.59%,-14.04%,-10.35%,-5.97%,-10.39%,-15.07%,-12.68%,-20.47%,-30.79%,-46.84%,-26.83%,-38.82%,-63.41%,-54.63%,-70.03%,0 +Profit Margin,-8.72%,-1.67%,4.88%,4.65%,6.35%,3.39%,1.16%,0.07%,-7.45%,-9.46%,-9.21%,-6.46%,-9.74%,-13.28%,-16.97%,-28.08%,-7.17%,-10.55%,-15.01%,-10.79%,-18.68%,-28.38%,-48.00%,-27.04%,-38.85%,-63.76%,-59.02%,-71.09%,0 +Free Cash Flow Margin,22.75%,22.88%,28.31%,35.08%,33.55%,30.49%,25.87%,32.88%,32.87%,29.97%,25.37%,32.29%,29.54%,32.50%,21.81%,38.73%,36.76%,32.74%,16.29%,48.86%,33.32%,5.63%,-26.97%,-16.77%,-0.16%,-19.70%,-64.02%,-35.42%,0 +Effective Tax Rate,0.00%,0.00%,18.84%,15.19%,20.22%,26.48%,35.24%,89.98%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0 +EBITDA,22,55,121,109,120,85,57,45,-5,-14,-14,1,1,-19,-28,-12,-3,-11,-17,-7,-21,-29,-46,-20,-26,-38,-29,-30,0 +EBITDA Margin,2.10%,5.47%,12.54%,11.84%,14.17%,10.76%,7.74%,6.49%,-0.84%,-2.38%,-2.61%,0.18%,0.12%,-5.12%,-8.35%,-4.02%,-1.19%,-4.60%,-8.58%,-4.19%,-13.69%,-23.19%,-42.21%,-21.19%,-32.50%,-57.17%,-51.40%,-63.77%,0 +Depreciation & Amortization,62,59,56,52,46,42,37,34,30,26,24,23,23,20,19,17,12,13,12,11,7,6,5,5,5,4,4,3,0 +EBIT,-39,-4,64,57,74,43,20,11,-36,-40,-38,-22,-22,-40,-47,-29,-15,-24,-29,-18,-28,-35,-51,-25,-31,-42,-32,-33,0 +EBIT Margin,-3.72%,-0.39%,6.69%,6.19%,8.72%,5.44%,2.67%,1.63%,-5.62%,-6.84%,-7.13%,-4.47%,-5.13%,-10.41%,-13.85%,-9.50%,-5.71%,-10.28%,-14.71%,-10.13%,-18.36%,-27.93%,-47.26%,-26.42%,-38.42%,-62.95%,-57.95%,-70.43%,0 +Cash & Equivalents,4323,4260,4039,3702,3375,2969,3167,2830,2455,2467,2319,2153,1997,1908,1787,1685,1919,1060,1065,1005,265,744,733,93,88,0,0,0,63 +Short-TermInvestments,0,0,0,0,100,198,0,100,250,0,0,0,0,0,0,0,0,0,0,0,647,90,94,82,103,0,0,0,3 +Cash & Cash Equivalents,4323,4260,4039,3702,3475,3166,3167,2930,2705,2467,2319,2153,1997,1908,1787,1685,1919,1060,1065,1005,912,834,827,175,192,0,0,0,66 +Cash Growth,24.42%,34.55%,27.51%,26.38%,28.44%,28.37%,36.59%,36.09%,35.50%,29.31%,29.76%,27.76%,4.07%,79.97%,67.84%,67.66%,110.36%,27.14%,28.78%,474.09%,375.89%,0,0,0,190.52%,0,0,0,0 +Receivables,1129,814,661,703,853,562,539,461,626,485,419,369,368,283,267,211,239,173,149,144,165,146,115,87,92,0,0,0,60 +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 +Other Current Assets,661,498,482,436,430,351,344,318,309,252,238,211,206,169,198,142,134,108,102,99,95,74,63,49,47,0,0,0,28 +Total Current Assets,6113,5572,5182,4842,4757,4079,4050,3709,3640,3204,2976,2733,2571,2360,2252,2038,2292,1341,1316,1248,1172,1053,1005,311,331,0,0,0,154 +"Property, Plant & Equipment",831,793,694,676,668,632,608,574,532,456,411,345,292,276,251,228,203,201,194,175,136,130,108,86,74,0,0,0,41 +Long-Term Investments,73,68,58,58,56,60,60,58,47,46,36,29,24,23,14,8,3,3,2,1,1,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,1046,831,838,844,753,747,510,514,518,520,506,510,514,457,460,463,99,99,8,8,8,8,9,9,9,0,0,0,10 +Other Long-Term Assets,638,518,431,422,412,313,293,283,289,244,225,219,218,184,159,144,135,106,97,87,88,65,50,51,19,0,0,0,13 +Total Long-Term Assets,2588,2211,2021,2000,1889,1752,1470,1429,1386,1266,1178,1103,1047,940,884,843,440,409,301,271,233,203,166,146,102,0,0,0,64 +Total Assets,8702,7783,7202,6842,6647,5831,5520,5138,5027,4469,4154,3836,3618,3300,3136,2881,2733,1750,1617,1519,1405,1256,1172,457,433,0,0,0,218 +Accounts Payable,131,79,21,21,28,57,37,17,45,89,54,11,48,7,20,3,12,7,10,7,1,5,1,10,7,0,0,0,12 +Deferred Revenue,3729,3197,3093,3069,3054,2543,2508,2404,2355,2016,1844,1693,1529,1288,1164,1022,912,763,690,636,571,448,370,315,290,0,0,0,159 +Current Debt,14,16,17,16,14,14,16,16,13,10,10,10,10,10,9,9,9,9,9,7,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,3461,3000,2728,2684,2697,2350,2229,2080,2109,1817,1649,1497,1407,1242,1137,983,864,702,603,556,493,416,342,303,281,0,0,0,166 +Other Current Liabilities,-412,-291,-403,-423,-399,-264,-331,-357,-304,-298,-259,-216,-180,-64,-57,-52,-69,-77,-105,-94,-79,-37,-29,-22,-16,0,0,0,-5 +Long-Term Debt,775,776,775,777,779,780,774,778,771,759,762,762,765,767,768,770,770,34,36,33,0,0,0,0,0,0,0,0,16 +Total Long-Term Liabilities,1922,1687,1584,1590,1612,1420,1421,1423,1430,1315,1262,1222,1174,1099,1088,1045,997,233,222,211,169,123,102,82,82,0,0,0,70 +Other Long-Term Liabilities,1147,911,809,813,833,639,646,645,659,556,500,460,409,331,320,275,227,199,186,178,169,123,102,82,82,0,0,0,54 +Total Liabilities,5383,4687,4312,4273,4309,3770,3650,3503,3539,3132,2911,2719,2581,2340,2225,2028,1861,935,825,766,662,539,443,385,363,0,0,0,236 +Total Debt,789,792,792,793,793,795,791,794,784,769,772,772,775,777,778,779,779,43,45,40,0,0,0,0,0,0,0,0,16 +Debt Growth,-0.50%,-0.37%,0.18%,-0.18%,1.18%,3.37%,2.42%,2.89%,1.15%,-0.99%,-0.72%,-0.92%,-0.55%,1721.12%,1636.44%,1868.65%,0,0,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,-1078,-986,-969,-1016,-1059,-1113,-1139,-1148,-1148,-1101,-1046,-996,-965,-923,-872,-815,-730,-711,-687,-657,-637,-609,-574,-522,-519,0,0,0,-379 +Comprehensive Income,-10,-2,-3,-5,-2,-5,1,0,-1,-9,-6,-4,-1,1,2,2,2,1,1,-1,1,0,-1,0,0,0,0,0,1 +Shareholders Equity,3279,3058,2853,2536,2304,2029,1838,1605,1464,1314,1225,1103,1026,948,904,849,871,813,791,752,742,717,728,-485,-488,0,0,0,-369 +Net Cash / Debt,3534,3468,3247,2909,2682,2371,2377,2135,1922,1698,1547,1381,1222,1131,1010,906,1140,1017,1020,965,912,834,827,175,192,0,0,0,50 +Net Cash / Debt Growth,31.79%,46.25%,36.60%,36.26%,39.55%,39.70%,53.64%,54.66%,57.27%,50.12%,53.23%,52.43%,7.22%,11.16%,-1.02%,-6.17%,24.95%,22.02%,23.36%,451.48%,375.89%,0,0,0,283.32%,0,0,0,0 +Net Cash Per Share,15.59,14.13,12.92,11.63,10.82,9.73,9.82,8.88,8.18,7.26,6.65,5.97,5.32,4.95,4.46,4.04,5.14,4.64,4.71,4.53,6.16,4.08,6.36,3.71,4.13,0,0,0,0 +Working Capital,2652,2572,2453,2158,2060,1729,1821,1629,1531,1387,1327,1236,1164,1119,1115,1055,1429,639,713,693,679,638,664,9,50,0,0,0,-12 +Book Value Per Share,13.28,12.45,11.69,10.46,9.57,8.48,7.73,6.79,6.23,5.62,5.27,4.77,4.47,4.15,4,3.79,3.93,3.71,3.65,3.53,5.01,3.51,5.6,-10.28,-10.51,0,0,0,-8.82 +Net Income,-92,-17,47,43,54,27,8,0,-47,-55,-49,-32,-42,-50,-57,-85,-19,-25,-30,-19,-28,-36,-52,-26,-31,-42,-33,-34,0 +Depreciation & Amortization,62,59,56,52,46,42,37,34,30,26,24,23,23,20,19,17,12,13,12,11,7,6,5,5,5,4,4,3,0 +Share-Based Compensation,273,209,201,183,176,160,165,131,152,140,132,102,93,87,76,54,48,41,38,24,24,22,30,4,3,13,2,2,0 +Other Operating Activities,104,75,22,105,71,45,34,136,138,132,103,121,86,103,71,162,74,59,35,84,63,46,10,19,39,21,-2,22,0 +Operating Cash Flow,346,326,327,383,347,274,245,301,273,243,210,215,160,159,108,148,114,89,55,99,66,39,-6,1,16,-4,-29,-6,0 +Operating Cash Flow Growth,-0.37%,19.24%,33.44%,27.36%,26.98%,12.63%,16.62%,39.98%,71.11%,52.68%,93.51%,45.70%,39.54%,79.73%,97.14%,49.66%,73.15%,129.07%,0,6866.57%,318.19%,0,0,0,0,0,0,0,0 +Capital Expenditures,-105,-95,-54,-60,-63,-34,-55,-73,-64,-69,-74,-57,-32,-36,-35,-30,-17,-12,-23,-12,-15,-32,-23,-18,-16,-9,-7,-10,0 +Acquisitions,-214,0,0,-96,0,-239,0,0,0,-18,0,0,-61,0,0,-353,0,-85,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-5,-10,-1,106,95,-196,98,139,-254,-10,-5,-3,-1,-9,-6,-1,0,-1,-1,646,-557,4,-11,22,5,-27,-80,3,0 +Other Investing Activities,-1,-1,-1,-1,-11,-1,-1,0,-2,0,0,-1,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-325,-106,-55,-51,20,-469,42,66,-319,-97,-79,-61,-94,-45,-41,-385,-17,-98,-24,635,-572,-27,-34,4,-11,-36,-87,-8,0 +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 +Share Issuance / Repurchase,44,1,58,1,33,2,47,3,27,1,36,3,26,3,33,4,24,5,27,6,25,1,682,2,1,1,-2,1,0 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,-2,0,0,0,0,0,-2,736,0,0,0,0,0,0,0,0,0,-16,0,0 +Other Financing Activities,2,0,5,-3,0,0,3,5,2,5,3,1,0,4,3,1,0,0,0,1,3,-2,-2,-2,-1,7,200,-1,0 +Financing Cash Flow,46,1,62,-3,33,2,50,8,29,5,39,5,26,8,36,3,761,5,28,7,27,-1,681,-1,0,8,182,0,0 +Net Cash Flow,62,222,335,328,406,-198,338,375,-11,148,168,156,89,120,102,-234,859,-5,60,740,-479,11,640,5,5,-32,66,-14,0 +Free Cash Flow,241,231,273,323,284,240,189,228,210,174,136,158,127,124,74,117,97,76,32,87,51,7,-29,-16,0,-13,-36,-17,0 +Free Cash Flow Growth,-15.08%,-3.53%,44.15%,41.87%,35.34%,37.65%,39.43%,44.56%,64.55%,40.95%,84.36%,34.30%,30.74%,62.30%,127.16%,34.83%,92.18%,979.67%,0,0,0,0,0,0,0,0,0,0,0 +Free Cash Flow Margin,22.75%,22.88%,28.31%,35.08%,33.55%,30.49%,25.87%,32.88%,32.87%,29.97%,25.37%,32.29%,29.54%,32.50%,21.81%,38.73%,36.76%,32.74%,16.29%,48.86%,33.32%,5.63%,-26.97%,-16.77%,-0.16%,-19.70%,-64.02%,-35.42%,0 +Free Cash Flow Per Share,0.98,0.94,1.12,1.33,1.18,1,0.8,0.96,0.89,0.75,0.58,0.68,0.55,0.54,0.33,0.52,0.44,0.35,0.15,0.41,0.34,0.04,-0.22,-0.34,0,-0.29,-0.81,-0.38,0 +Market Capitalization,98049,72771,56450,70756,70242,42211,38331,28315,24822,37621,42608,45867,41428,64305,57268,46680,47749,27177,24450,14426,12557,10244,18259,0,0,0,0,0,0 +Market Cap Growth,39.59%,72.40%,47.27%,149.89%,182.98%,12.20%,-10.04%,-38.27%,-40.08%,-41.50%,-25.60%,-1.74%,-13.24%,136.62%,134.22%,223.59%,280.26%,165.30%,33.91%,0,0,0,0,0,0,0,0,0,0 +Enterprise Value,94515,69302,53203,67847,67561,39839,35954,26180,22901,35923,41061,44487,40206,63174,56258,45775,46609,26159,23431,13461,11645,9410,17432,-175,-192,0,0,0,-50 +PE Ratio,-5087.91,574.31,331.67,537.43,786.35,-3561.17,-410.07,-187.23,-135.46,-211.66,-245.95,-253.03,-176.44,-303.58,-308.06,-294.6,-515.48,-266.35,-216.36,-106.84,-88.57,-70.83,-120.56,0,0,0,0,0,0 +PS Ratio,24.8,19.46,16.05,21.55,22.99,14.82,14.51,11.58,11.08,18.49,23.23,28.03,28.54,50.02,50.33,46.72,54.61,35.68,37.37,25.61,26.08,25,52.02,0,0,0,0,0,0 +PB Ratio,29.9,23.8,19.79,27.91,30.49,20.8,20.85,17.64,16.96,28.63,34.77,41.6,40.39,67.82,63.33,54.97,54.85,33.41,30.91,19.18,16.92,14.29,25.08,0,0,0,0,0,0 +P/FCF Ratio,91.81,65.52,50.44,68.33,74.71,48.73,47.88,37.9,36.67,63.26,78.31,95.16,93.78,156.14,157.14,144.43,163.02,110.39,138.03,124.83,1008.09,-267.11,-312.26,0,0,0,0,0,0 +P/OCF Ratio,70.96,52.62,42.43,56.67,60.23,38.64,36.1,27.57,26.38,45.47,57.3,71.42,72.08,121.44,124.77,115.11,133.91,88.18,94.64,73.19,125.64,206.35,2477.51,0,0,0,0,0,0 +Debt/Equity,0.24,0.26,0.28,0.31,0.34,0.39,0.43,0.49,0.54,0.59,0.63,0.7,0.76,0.82,0.86,0.92,0.89,0.05,0.06,0.05,0,0,0,0,0,0,0,0,-0.04 +Quick Ratio,1.58,1.69,1.72,1.64,1.6,1.59,1.66,1.63,1.58,1.62,1.66,1.68,1.68,1.76,1.81,1.93,2.5,1.76,2.01,2.07,2.18,2.36,2.76,0.87,1.01,0,0,0,0.76 +Current Ratio,1.77,1.86,1.9,1.8,1.76,1.74,1.82,1.78,1.73,1.76,1.8,1.83,1.83,1.9,1.98,2.07,2.65,1.91,2.18,2.25,2.38,2.53,2.94,1.03,1.18,0,0,0,0.93 +Return on Invested Capital (ROIC),-3.05%,-0.39%,1.18%,0.66%,0.46%,-2.52%,-4.94%,-7.01%,-8.46%,-7.30%,-6.81%,-7.21%,-7.92%,-7.82%,-7.06%,-6.22%,-5.61%,-12.60%,-14.62%,-18.04%,-19.68%,-20.38%,-20.57%,26.70%,28.06%,0,0,0,0 +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%,0,0,0,0,0,0 +Payout Ratio,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 +Buyback Yield,8.55%,-0.71%,-3.77%,-3.98%,-5.49%,-4.28%,-4.12%,-4.07%,-2.33%,-2.41%,-2.74%,-3.13%,-3.59%,-4.05%,-4.46%,-5.17%,-49.75%,-7.50%,-66.57%,-351.50%,-218.96%,-350.67%,-194.96%,-8.23%,-10.85%,0,0,0,0 +Total Return,8.55%,-0.71%,-3.77%,-3.98%,-5.49%,-4.28%,-4.12%,-4.07%,-2.33%,-2.41%,-2.74%,-3.13%,-3.59%,-4.05%,-4.46%,-5.17%,-49.75%,-7.50%,-66.57%,-351.50%,-218.96%,-350.67%,-194.96%,-8.23%,-10.85%,0,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/csco.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/csco.csv new file mode 100644 index 0000000000000000000000000000000000000000..b32d709e04b5ba2badcef48f7e7b75aecd37cf15 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/csco.csv @@ -0,0 +1,107 @@ +Date,2025/1/25,2024/10/26,2024/7/27,2024/4/27,2024/1/27,2023/10/28,2023/7/29,2023/4/29,2023/1/28,2022/10/29,2022/7/30,2022/4/30,2022/1/29,2021/10/30,2021/7/31,2021/5/1,2021/1/23,2020/10/24,2020/7/25,2020/4/25,2020/1/25,2019/10/26,2019/7/27,2019/4/27,2019/1/26,2018/10/27,2018/7/28,2018/4/28,2018/1/27,2017/10/28,2017/7/29,2017/4/29,2017/1/28,2016/10/29,2016/7/30,2016/4/30,2016/1/23,2015/10/24,2015/7/25,2015/4/25,2015/1/24 +Revenue,13991,13841,13642,12702,12791,14668,15203,14571,13592,13632,13102,12835,12720,12900,13126,12803,11960,11929,12154,11983,12005,13159,13428,12958,12446,13072,12844,12463,11887,12136,12133,11940,11580,12352,12638,12000,11927,12682,12843,12137,11936 +Revenue Growth,9.38%,-5.64%,-10.27%,-12.83%,-5.89%,7.60%,16.04%,13.53%,6.86%,5.67%,-0.18%,0.25%,6.36%,8.14%,8.00%,6.84%,-0.38%,-9.35%,-9.49%,-7.52%,-3.54%,0.67%,4.55%,3.97%,4.70%,7.71%,5.86%,4.38%,2.65%,-1.75%,-4.00%,-0.50%,-2.91%,-2.60%,-1.60%,-1.13%,-0.08%,3.57%,3.93%,5.13%,7.00% +Cost of Revenue,4880,4720,4861,4429,4574,5111,5455,5339,5165,5286,5077,4714,4671,4847,4782,4618,4176,4348,4470,4212,4241,4695,4854,4785,4673,4926,4922,4704,4389,4709,4587,4422,4304,4468,4663,4279,4495,4850,5110,4612,4846 +Gross Profit,9111,9121,8781,8273,8217,9557,9748,9232,8427,8346,8025,8121,8049,8053,8344,8185,7784,7581,7684,7771,7764,8464,8574,8173,7773,8146,7922,7759,7498,7427,7546,7518,7276,7884,7975,7721,7432,7832,7733,7525,7090 +"Selling, General & Admin",3424,3547,3604,3295,3100,3178,3269,3167,2966,2956,2838,2726,2810,2812,2969,2920,2761,2761,2712,2649,2734,2999,3053,2944,2780,2621,2891,2886,2718,2891,2813,2713,2678,2973,2976,3013,2462,2982,3085,2959,2798 +Research & Development,2299,2286,2179,1948,1943,1913,1953,1962,1855,1781,1682,1708,1670,1714,1713,1697,1527,1612,1565,1546,1570,1666,1753,1659,1557,1608,1626,1590,1549,1567,1499,1507,1508,1545,1601,1626,1509,1560,1548,1547,1529 +Operating Expenses,5998,6763,6163,6082,5121,5281,5495,5286,5135,4806,4591,4511,4562,4615,4769,4720,4561,5011,4437,4357,4384,4885,4884,4660,4562,4341,4576,4625,4425,4671,4512,4349,4383,5007,4672,4737,4138,4753,4852,4600,4468 +Other Operating Expenses,275,930,380,839,78,190,273,157,314,69,71,77,82,89,87,103,273,638,160,162,80,220,78,57,225,112,59,149,158,213,200,129,197,489,95,98,167,211,219,94,141 +Operating Income,3113,2358,2618,2191,3096,4276,4253,3946,3292,3540,3434,3610,3487,3438,3575,3465,3223,2570,3247,3414,3380,3579,3690,3513,3211,3805,3346,3134,3073,2756,3034,3169,2893,2877,3303,2984,3294,3079,2881,2925,2622 +Interest Expense / Income,404,418,418,357,120,111,111,109,107,100,93,90,88,89,98,111,113,112,119,130,158,178,204,211,223,221,224,237,247,235,222,219,222,198,180,175,162,159,149,139,139 +Other Expense / Income,-178,-327,-196,-401,-185,-277,-329,-120,-230,-35,-75,-281,-204,-308,-258,-237,-145,-223,-178,-160,-312,-285,-218,-313,-355,-325,-470,-356,-406,-441,-368,-241,-292,-274,-271,-274,-174,-217,-201,-249,-390 +Pretax Income,2887,2267,2396,2235,3161,4442,4471,3957,3415,3475,3416,3801,3603,3657,3735,3591,3255,2681,3306,3444,3534,3686,3704,3615,3343,3909,3592,3253,3232,2962,3180,3191,2963,2953,3394,3083,3306,3137,2933,3035,2873 +Income Tax,459,-444,234,349,527,804,513,745,642,805,601,757,630,677,726,728,710,507,670,670,656,760,1498,571,521,360,-211,562,12010,568,756,676,615,631,581,734,159,707,614,598,476 +Net Income,2428,2711,2162,1886,2634,3638,3958,3212,2773,2670,2815,3044,2973,2980,3009,2863,2545,2174,2636,2774,2878,2926,2206,3044,2822,3549,3803,2691,-8778,2394,2424,2515,2348,2322,2813,2349,3147,2430,2319,2437,2397 +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,2428,2711,2162,1886,2634,3638,3958,3212,2773,2670,2815,3044,2973,2980,3009,2863,2545,2174,2636,2774,2878,2926,2206,3044,2822,3549,3803,2691,-8778,2394,2424,2515,2348,2322,2813,2349,3147,2430,2319,2437,2397 +Net Income Growth,-7.82%,-25.48%,-45.38%,-41.28%,-5.01%,36.26%,40.60%,5.52%,-6.73%,-10.40%,-6.45%,6.32%,16.82%,37.08%,14.15%,3.21%,-11.57%,-25.70%,19.49%,-8.87%,1.98%,-17.55%,-41.99%,13.12%,0,48.25%,56.89%,7.00%,0,3.10%,-13.83%,7.07%,-25.39%,-4.44%,21.30%,-3.61%,31.29%,32.93%,3.20%,11.74%,67.74% +Shares Outstanding (Basic),3981,3990,4019,4042,4055,4057,4072,4089,4103,4108,4128,4152,4183,4218,4216,4219,4223,4230,4227,4230,4242,4246,4272,4370,4470,4565,4672,4791,4924,4959,4995,5005,5015,5027,5032,5032,5070,5080,5086,5102,5117 +Shares Outstanding (Diluted),4005,4013,4035,4060,4073,4087,4087,4110,4116,4116,4156,4170,4205,4243,4233,4238,4234,4244,4242,4243,4260,4273,4285,4415,4505,4614,4848,4844,4924,4994,5028,5045,5040,5066,5067,5065,5097,5113,5122,5148,5160 +Shares Change,-1.67%,-1.81%,-1.27%,-1.22%,-1.05%,-0.71%,-1.66%,-1.44%,-2.12%,-2.99%,-1.82%,-1.61%,-0.69%,-0.02%,-0.21%,-0.12%,-0.61%,-0.68%,-1.00%,-3.90%,-5.44%,-7.39%,-11.61%,-8.86%,-8.51%,-7.61%,-3.58%,-3.98%,-2.30%,-1.42%,-0.77%,-0.40%,-1.12%,-0.92%,-1.07%,-1.61%,-1.22%,-0.83%,-1.33%,-0.62%,-3.14% +EPS (Basic),0.61,0.68,0.54,0.47,0.65,0.9,0.97,0.79,0.68,0.65,0.68,0.73,0.71,0.71,0.72,0.68,0.6,0.51,0.63,0.66,0.68,0.69,0.52,0.7,0.63,0.78,0.78,0.56,-1.78,0.48,0.49,0.5,0.47,0.46,0.56,0.47,0.62,0.48,0.46,0.48,0.47 +EPS (Diluted),0.61,0.68,0.54,0.46,0.65,0.89,0.96,0.78,0.67,0.65,0.68,0.73,0.71,0.7,0.71,0.68,0.6,0.51,0.63,0.65,0.68,0.68,0.52,0.69,0.63,0.77,0.78,0.56,-1.78,0.48,0.48,0.5,0.47,0.46,0.55,0.46,0.62,0.48,0.46,0.47,0.46 +EPS Growth,-6.15%,-23.60%,-43.75%,-41.03%,-2.99%,36.92%,41.18%,6.85%,-5.63%,-7.14%,-4.23%,7.35%,18.33%,37.26%,12.70%,4.62%,-11.77%,-25.00%,21.15%,-5.80%,7.94%,-11.69%,-33.33%,23.21%,0.00%,60.42%,62.50%,12.00%,0.00%,4.35%,-12.73%,8.70%,-24.19%,-4.17%,19.57%,-2.13%,34.78%,37.14%,6.98%,11.91%,70.37% +Free Cash Flow Per Share,0.51,0.86,0.88,0.94,0.16,0.55,1.41,1.21,1.11,0.92,0.86,0.86,0.56,0.78,1.03,0.88,0.66,0.93,0.85,0.97,0.88,0.8,0.88,0.94,0.79,0.78,0.83,0.46,0.79,0.59,0.76,0.63,0.7,0.49,0.71,0.55,0.71,0.49,0.75,0.53,0.51 +Dividend Per Share,0.4,0.4,0.4,0.4,0.39,0.39,0.39,0.39,0.38,0.38,0.38,0.38,0.37,0.37,0.37,0.37,0.36,0.36,0.36,0.36,0.35,0.35,0.35,0.35,0.33,0.33,0.33,0.33,0.29,0.29,0.29,0.29,0.26,0.26,0.26,0.26,0.21,0.21,0.21,0.21,0.19 +Dividend Growth,2.56%,2.56%,2.56%,2.56%,2.63%,2.63%,2.63%,2.63%,2.70%,2.70%,2.70%,2.70%,2.78%,2.78%,2.78%,2.78%,2.86%,2.86%,2.86%,2.86%,6.06%,6.06%,6.06%,6.06%,13.79%,13.79%,13.79%,13.79%,11.54%,11.54%,11.54%,11.54%,23.81%,23.81%,23.81%,23.81%,10.53%,10.53%,10.53%,10.53%,11.77% +Gross Margin,65.12%,65.90%,64.37%,65.13%,64.24%,65.16%,64.12%,63.36%,62.00%,61.22%,61.25%,63.27%,63.28%,62.43%,63.57%,63.93%,65.08%,63.55%,63.22%,64.85%,64.67%,64.32%,63.85%,63.07%,62.45%,62.32%,61.68%,62.26%,63.08%,61.20%,62.19%,62.97%,62.83%,63.83%,63.10%,64.34%,62.31%,61.76%,60.21%,62.00%,59.40% +Operating Margin,22.25%,17.04%,19.19%,17.25%,24.21%,29.15%,27.98%,27.08%,24.22%,25.97%,26.21%,28.13%,27.41%,26.65%,27.24%,27.06%,26.95%,21.54%,26.72%,28.49%,28.16%,27.20%,27.48%,27.11%,25.80%,29.11%,26.05%,25.15%,25.85%,22.71%,25.01%,26.54%,24.98%,23.29%,26.14%,24.87%,27.62%,24.28%,22.43%,24.10%,21.97% +Profit Margin,17.35%,19.59%,15.85%,14.85%,20.59%,24.80%,26.03%,22.04%,20.40%,19.59%,21.49%,23.72%,23.37%,23.10%,22.92%,22.36%,21.28%,18.22%,21.69%,23.15%,23.97%,22.24%,16.43%,23.49%,22.67%,27.15%,29.61%,21.59%,-73.85%,19.73%,19.98%,21.06%,20.28%,18.80%,22.26%,19.58%,26.39%,19.16%,18.06%,20.08%,20.08% +Free Cash Flow Margin,14.52%,24.88%,25.89%,29.94%,4.99%,15.25%,37.71%,33.97%,33.62%,27.77%,26.96%,27.71%,18.51%,25.63%,33.19%,29.00%,23.34%,32.94%,29.60%,34.30%,31.14%,25.75%,27.86%,31.69%,28.48%,27.18%,30.29%,17.48%,32.89%,24.00%,31.27%,26.33%,30.43%,19.89%,28.34%,23.00%,30.29%,19.79%,29.84%,22.13%,21.95% +Effective Tax Rate,15.90%,-19.59%,9.77%,15.62%,16.67%,18.10%,11.47%,18.83%,18.80%,23.17%,17.59%,19.92%,17.49%,18.51%,19.44%,20.27%,21.81%,18.91%,20.27%,19.45%,18.56%,20.62%,40.44%,15.80%,15.59%,9.21%,-5.87%,17.28%,371.60%,19.18%,23.77%,21.19%,20.76%,21.37%,17.12%,23.81%,4.81%,22.54%,20.93%,19.70%,16.57% +EBITDA,4052,3474,3637,3453,3703,4954,5004,4517,3960,3990,3939,4369,4207,4279,4322,4188,3804,3244,3869,4020,4149,4325,4372,4307,4053,4595,4332,4054,4025,3763,3980,3970,3734,3750,4178,3799,3966,3803,3725,3744,3642 +EBITDA Margin,28.96%,25.10%,26.66%,27.19%,28.95%,33.77%,32.92%,31.00%,29.14%,29.27%,30.06%,34.04%,33.07%,33.17%,32.93%,32.71%,31.81%,27.19%,31.83%,33.55%,34.56%,32.87%,32.56%,33.24%,32.57%,35.15%,33.73%,32.53%,33.86%,31.01%,32.80%,33.25%,32.25%,30.36%,33.06%,31.66%,33.25%,29.99%,29.00%,30.85%,30.51% +Depreciation & Amortization,761,789,823,861,422,401,422,451,438,415,430,478,516,533,489,486,436,451,444,446,457,461,464,481,487,465,516,564,546,566,578,560,549,599,604,541,498,507,643,570,630 +EBIT,3291,2685,2814,2592,3281,4553,4582,4066,3522,3575,3509,3891,3691,3746,3833,3702,3368,2793,3425,3574,3692,3864,3908,3826,3566,4130,3816,3490,3479,3197,3402,3410,3185,3151,3574,3258,3468,3296,3082,3174,3012 +EBIT Margin,23.52%,19.40%,20.63%,20.41%,25.65%,31.04%,30.14%,27.91%,25.91%,26.23%,26.78%,30.32%,29.02%,29.04%,29.20%,28.92%,28.16%,23.41%,28.18%,29.83%,30.75%,29.36%,29.10%,29.53%,28.65%,31.59%,29.71%,28.00%,29.27%,26.34%,28.04%,28.56%,27.50%,25.51%,28.28%,27.15%,29.08%,25.99%,24.00%,26.15%,25.24% +Cash & Equivalents,8556,9065,7508,8913,13715,9602,10123,8044,9009,7292,7079,6952,6731,7619,9175,7350,11793,10822,11809,10366,8475,8587,11750,10251,9835,8410,8934,6719,17624,11043,11708,8116,10898,8583,7631,8895,6314,5758,6877,3870,4797 +Short-TermInvestments,11371,12729,13684,13300,15432,17335,19375,18646,16609,16175,16093,16960,18379,19797,19723,20877,23822,24295,22661,22911,23414,24474,26758,29421,35605,39034,42563,52580,60984,65583,63640,64497,65443,66926,62397,59333,58575,57855,58030,54797,52435 +Cash & Cash Equivalents,19927,21794,21192,22213,29147,26937,29498,26690,25618,23467,23172,23912,25110,27416,28898,28227,35615,35117,34470,33277,31889,33061,38508,39672,45440,47444,51497,59299,78608,76626,75348,72613,76341,75509,70028,68228,64889,63613,64907,58667,57232 +Cash Growth,-31.63%,-19.09%,-28.16%,-16.77%,13.78%,14.79%,27.30%,11.62%,2.02%,-14.40%,-19.82%,-15.29%,-29.50%,-21.93%,-16.17%,-15.18%,11.68%,6.22%,-10.49%,-16.12%,-29.82%,-30.32%,-25.22%,-33.10%,-42.19%,-38.08%,-31.65%,-18.34%,2.97%,1.48%,7.60%,6.43%,17.65%,18.70%,7.89%,16.30%,13.38%,12.85%,15.44%,7.57%,12.04% +Receivables,5669,4457,6685,5127,4884,4833,5854,5104,5237,5439,6622,5783,6003,5306,5766,4425,4307,3980,5472,4569,4330,4878,5491,3795,3745,4536,5554,4274,3963,4206,5146,4635,4458,4805,5847,4047,4302,4712,5344,4889,4541 +Inventory,2927,3143,3373,3118,3209,3342,3644,3474,3140,2664,2568,2231,2059,1832,1559,1579,1436,1303,1282,1212,1353,1344,1383,1513,1701,1572,1846,1900,1896,1693,1616,1366,1264,1176,1217,1343,1362,1482,1627,1760,1890 +Other Current Assets,6158,6358,5612,5428,4887,4547,4352,4682,4520,4571,4355,4055,3627,3034,2889,2829,2553,2589,2349,2249,2481,2433,2373,2331,2231,2134,2940,1668,1583,1555,1593,1348,1329,1651,1627,4953,4452,4139,1490,4015,4219 +Total Current Assets,34681,35752,36862,35886,42127,39659,43348,39950,38515,36141,36717,35981,36799,37588,39112,37060,43911,42989,43573,41307,40053,41716,47755,47311,53117,55686,61837,67141,86050,84080,83703,79962,83392,83141,78719,78571,75005,73946,73368,69331,67882 +"Property, Plant & Equipment",1992,2082,2090,2000,2005,2004,2085,2047,1964,1972,1997,2046,2140,2238,2338,2367,2386,2412,2453,2535,2621,2669,2789,2834,2931,2956,3006,3082,3113,3202,3322,3395,3422,3499,3506,3529,3386,3346,3332,3276,3212 +Long-Term Investments,3240,3411,3376,3251,3364,3324,3483,3393,3554,3618,4009,3959,4024,4546,4884,5068,5100,5516,5714,4770,4757,4831,4958,4862,4565,4644,4882,4915,4913,4876,4738,4568,4664,4784,4158,3900,3903,4037,3858,3506,3549 +Goodwill and Intangibles,68858,69518,69879,70452,40765,40814,40353,40335,40522,40520,40873,41263,41758,42152,41787,41406,36195,36116,35382,35197,35518,35685,35730,35942,35563,36102,34258,34335,32865,32910,32305,32220,28939,29120,29126,29506,27280,27174,26845,27024,27137 +Other Long-Term Assets,12604,12570,12206,11409,12913,12981,12583,11804,11285,10803,10406,9548,9541,9457,9376,7995,8009,7970,7731,7585,7477,7591,6561,6338,6286,6041,4801,4535,4569,5454,5750,5805,5831,5743,6143,3148,3068,3270,5970,3075,3142 +Total Long-Term Assets,86694,87581,87551,87112,59047,59123,58504,57579,57325,56913,57285,56816,57463,58393,58385,56836,51690,52014,51280,50087,50373,50776,50038,49976,49345,49743,46947,46867,45460,46442,46115,45988,42856,43146,42933,40083,37637,37827,40005,36881,37040 +Total Assets,121375,123333,124413,122998,101174,98782,101852,97529,95840,93054,94002,92797,94262,95981,97497,93896,95601,95003,94853,91394,90426,92492,97793,97287,102462,105429,108784,114008,131510,130522,129818,125950,126248,126287,121652,118654,112642,111773,113373,106212,104922 +Accounts Payable,1902,1996,2304,2054,1848,2084,2313,2442,2329,2316,2281,2289,2101,2261,2362,2440,1867,2294,2218,2393,1935,2016,2059,2022,1655,1805,1904,1552,1060,1155,1385,1219,957,996,1056,1007,962,1119,1104,1118,988 +Deferred Revenue,27795,27502,28475,27475,25771,25659,25550,24260,23927,23019,23264,22293,22313,22072,22164,20889,20846,20473,20446,18648,18686,18602,18467,17456,17261,16814,19685,18953,18788,18565,18494,17322,17086,16951,16472,15272,15185,15162,15183,14181,14021 +Current Debt,11413,12364,11341,11891,4936,990,1733,1731,1250,1249,1099,1000,2502,506,2508,2000,5000,5002,3005,4506,1499,4000,10191,7777,9737,7241,5238,7736,13741,10239,7992,4248,4451,4155,4160,4164,3008,3027,3897,4418,855 +Total Current Liabilities,40019,40542,40584,40108,30851,27035,31309,28719,27252,24896,25640,24150,25915,23238,26257,24262,27268,26991,25331,25937,22088,24597,31712,27913,29479,26414,27035,28642,35364,29284,27583,22718,22708,23217,24911,24003,22799,22100,23412,23245,20034 +Other Current Liabilities,-1091,-1320,-1536,-1312,-1704,-1698,1713,286,-254,-1688,-1004,-1432,-1001,-1601,-777,-1067,-445,-778,-338,390,-32,-21,995,658,826,554,208,401,1775,-675,-288,-71,214,1115,3223,3560,3644,2792,3228,3528,4170 +Long-Term Debt,19625,19623,19621,20102,6669,6660,6658,6663,7637,7629,8416,8418,8969,8996,9018,9532,9554,9564,11578,11578,14494,14497,14475,15921,15893,18323,20331,20336,25625,25684,25725,28222,30471,30634,24483,24431,21591,21594,21457,16586,19667 +Total Long-Term Liabilities,35826,37514,38372,37122,24072,26537,26190,26515,27114,27886,28589,28247,28851,30042,29965,29429,29212,29855,31602,29749,32805,33472,32510,32570,32194,35167,38545,38705,44164,35688,36098,37850,39722,39657,33156,32293,28965,29688,30254,24134,27155 +Other Long-Term Liabilities,16201,17891,18751,17020,17403,19877,19532,19852,19477,20257,20173,19829,19882,21046,20947,19897,19658,20291,20024,18171,18311,18975,18035,16649,16301,16844,18214,18369,18539,10004,10373,9628,9251,9023,8673,7862,7374,8094,8797,7548,7488 +Total Liabilities,75845,78056,78956,77230,54923,53572,57499,55234,54366,52782,54229,52397,54766,53280,56222,53691,56480,56846,56933,55686,54893,58069,64222,60483,61673,61581,65580,67347,79528,64972,63681,60568,62430,62874,58067,56296,51764,51788,53666,47379,47189 +Total Debt,31038,31987,30962,31993,11605,7650,8391,8394,8887,8878,9515,9418,11471,9502,11526,11532,14554,14566,14583,16084,15993,18497,24666,23698,25630,25564,25569,28072,39366,35923,33717,32470,34922,34789,28643,28595,24599,24621,25354,21004,20522 +Debt Growth,167.45%,318.13%,268.99%,281.14%,30.58%,-13.83%,-11.81%,-10.87%,-22.53%,-6.57%,-17.45%,-18.33%,-21.18%,-34.77%,-20.96%,-28.30%,-9.00%,-21.25%,-40.88%,-32.13%,-37.60%,-27.64%,-3.53%,-15.58%,-34.89%,-28.84%,-24.17%,-13.55%,12.73%,3.26%,17.72%,13.55%,41.97%,41.30%,12.97%,36.14%,19.87%,17.40%,21.63%,0.54%,19.68% +Retained Earnings,502,662,1087,2055,2761,2689,1639,262,-364,-594,-1319,-724,-2006,553,-654,-1456,-2351,-2756,-2763,-3874,-4384,-5083,-5903,-2877,538,3169,1233,3709,7364,20647,20838,20721,20027,19694,19396,18448,17821,16586,16045,15503,14847 +Comprehensive Income,-1493,-1376,-1430,-1630,-1512,-2025,-1575,-1606,-1586,-2118,-1622,-1463,-789,-473,-417,-288,-218,-447,-519,-1109,-700,-815,-792,-896,-1110,-1218,-849,-604,83,31,46,-342,-801,-524,-326,-227,-807,-252,61,187,186 +Shareholders Equity,45530,45277,45457,45768,46251,45210,44353,42295,41474,40272,39773,40400,39496,42701,41275,40205,39121,38157,37920,35708,35533,34423,33571,36804,40789,43848,43204,46661,51982,65550,66137,65382,63811,63406,63586,62358,60871,59977,59698,58823,57718 +Net Cash / Debt,-11111,-10193,-9770,-9780,17542,19287,21107,18296,16731,14589,13657,14494,13639,17914,17372,16695,21061,20551,19887,17193,15896,14564,13842,15974,19810,21880,25928,31227,39242,40703,41631,40143,41419,40720,41385,39633,40290,38992,39553,37663,36710 +Net Cash / Debt Growth,0,0,0,0,4.85%,32.20%,54.55%,26.23%,22.67%,-18.56%,-21.39%,-13.18%,-35.24%,-12.83%,-12.65%,-2.90%,32.49%,41.11%,43.67%,7.63%,-19.76%,-33.44%,-46.61%,-48.85%,-49.52%,-46.25%,-37.72%,-22.21%,-5.26%,-0.04%,0.59%,1.29%,2.80%,4.43%,4.63%,5.23%,9.75%,10.15%,11.79%,11.93%,8.18% +Net Cash Per Share,-2.77,-2.54,-2.42,-2.41,4.31,4.72,5.16,4.45,4.06,3.54,3.29,3.48,3.24,4.22,4.1,3.94,4.97,4.84,4.69,4.05,3.73,3.41,3.23,3.62,4.4,4.74,5.35,6.45,7.97,8.15,8.28,7.96,8.22,8.04,8.17,7.82,7.9,7.63,7.72,7.32,7.11 +Working Capital,-5338,-4790,-3722,-4222,11276,12624,12039,11231,11263,11245,11077,11831,10884,14350,12855,12798,16643,15998,18242,15370,17965,17119,16043,19398,23638,29272,34802,38499,50686,54796,56120,57244,60684,59924,53808,54568,52206,51846,49956,46086,47848 +Book Value Per Share,11.44,11.35,11.31,11.32,11.41,11.14,10.89,10.34,10.11,9.8,9.64,9.73,9.44,10.12,9.79,9.53,9.26,9.02,8.97,8.44,8.38,8.11,7.86,8.42,9.13,9.61,9.25,9.74,10.56,13.22,13.24,13.06,12.72,12.61,12.64,12.39,12.01,11.81,11.74,11.53,11.28 +Net Income,2428,2711,2162,1886,2634,3638,3958,3212,2773,2670,2815,3044,2973,2980,3009,2863,2545,2174,2636,2774,2878,2926,2206,3044,2822,3549,3803,2691,-8778,2394,2424,2515,2348,2322,2813,2349,3147,2430,2319,2437,2397 +Depreciation & Amortization,761,789,823,861,422,401,422,451,438,415,430,478,516,533,489,486,436,451,444,446,457,461,464,481,487,465,516,564,546,566,578,560,549,599,604,541,498,507,643,570,630 +Share-Based Compensation,921,827,800,811,802,661,633,623,601,496,479,477,477,453,424,463,436,438,399,391,384,395,404,374,389,403,392,399,393,392,374,376,342,281,331,374,321,303,370,348,296 +Other Operating Activities,-1869,-666,-55,413,-3050,-2329,953,933,927,381,-47,-338,-1505,-539,582,68,-443,1033,323,626,81,-195,868,430,99,-654,-611,-1238,11909,-272,625,-78,533,-472,70,-200,-44,-474,806,-315,-440 +Operating Cash Flow,2241,3661,3730,3971,808,2371,5966,5219,4739,3962,3677,3661,2461,3427,4504,3880,2974,4096,3802,4237,3800,3587,3942,4329,3797,3763,4100,2416,4070,3080,4001,3373,3772,2730,3818,3064,3922,2766,4138,3040,2883 +Operating Cash Flow Growth,177.35%,54.41%,-37.48%,-23.91%,-82.95%,-40.16%,62.25%,42.56%,92.56%,15.61%,-18.36%,-5.64%,-17.25%,-16.33%,18.46%,-8.43%,-21.74%,14.19%,-3.55%,-2.13%,0.08%,-4.68%,-3.85%,79.18%,-6.71%,22.18%,2.47%,-28.37%,7.90%,12.82%,4.79%,10.09%,-3.83%,-1.30%,-7.73%,0.79%,36.04%,11.04%,14.56%,-4.94%,0.35% +Capital Expenditures,-210,-217,-198,-168,-170,-134,-233,-270,-170,-176,-145,-105,-106,-121,-148,-167,-182,-167,-204,-127,-62,-198,-201,-223,-253,-210,-209,-238,-161,-167,-207,-229,-248,-273,-236,-304,-309,-256,-306,-354,-263 +Acquisitions,-40,-217,-120,-24996,-2,-876,-205,-93,-3,0,0,-12,-25,-336,-705,-5473,-30,-830,-90,-74,0,-163,0,-576,365,-1964,-217,-2035,-2,-725,-113,-2960,0,-251,0,-2072,-103,-614,-88,-21,-33 +Change in Investments,1276,914,-507,2350,2387,1961,-783,-2226,-322,-603,923,774,1193,-563,1201,2587,398,-1713,793,437,915,2283,2890,6405,3767,4849,8505,8029,4160,-1603,1011,1454,679,-4895,-3134,120,-949,-69,-3403,-2211,-352 +Other Investing Activities,-4,-1,-3,-1,-2,1,1,-5,1,-20,91,-4,-11,0,0,-52,-4,0,0,0,-10,0,0,0,-12,0,-3,1,-7,-10,-39,25,-13,23,4,-108,-76,-11,-63,-6,-111 +Investing Cash Flow,1022,479,-828,-22815,2213,952,-1220,-2594,-494,-799,869,653,1051,-1020,348,-3105,182,-2710,499,236,843,1922,2689,5606,3867,2675,8076,5757,3990,-2505,652,-1710,418,-5396,-3366,-2364,-1437,-950,-3860,-2592,-759 +Dividends Paid,-1593,-1592,-1606,-1615,-1583,-1580,-1589,-1593,-1560,-1560,-1567,-1555,-1541,-1561,-1562,-1560,-1521,-1520,-1525,-1519,-1486,-1486,-1490,-1519,-1470,-1500,-1535,-1572,-1425,-1436,-1448,-1451,-1304,-1308,-1309,-1308,-1065,-1068,-1069,-1070,-974 +Share Issuance / Repurchase,-1410,-2168,-1875,-1454,-1283,-1453,-1033,-1403,-1090,-664,-2134,-377,-4804,-406,-662,-628,-692,-888,112,-1092,-775,-976,-4617,-6058,-4878,-5386,-5842,-6197,-3569,-2019,-1001,-558,-701,-1336,-487,-797,-848,-1207,-654,-753,-326 +Debt Issued / Paid,-943,979,-1041,17186,3935,-750,0,-500,0,-602,97,-2000,2008,-2000,-5,-3000,0,0,-1500,0,-2500,-6190,913,-1997,0,0,-2500,-11242,3506,2236,1245,-2450,300,6231,0,3977,-10,-856,4480,499,-503 +Other Financing Activities,1,-3,15,-45,10,-17,-28,1,24,-29,-14,-68,-37,-3,-98,-31,35,35,84,9,4,-16,62,33,77,-59,-77,-70,9,-31,100,14,-170,31,80,9,-6,196,-28,-51,89 +Financing Cash Flow,-3945,-2784,-4507,14072,1079,-3800,-2650,-3495,-2626,-2855,-3618,-4000,-4374,-3970,-2327,-5219,-2178,-2373,-2829,-2602,-4757,-8668,-5132,-9541,-6271,-6945,-9954,-19081,-1479,-1250,-1104,-4445,-1875,3618,-1716,1881,-1929,-2935,2729,-1375,-1714 +Net Cash Flow,-700,1366,-1597,-4779,4113,-522,2081,-963,1717,213,870,217,-887,-1563,2583,-4444,978,-987,1442,1871,-114,-3159,1499,394,1393,-507,2222,-10908,6581,-675,3549,-2782,2315,952,-1264,2581,556,-1119,3007,-927,410 +Free Cash Flow,2031,3444,3532,3803,638,2237,5733,4949,4569,3786,3532,3556,2355,3306,4356,3713,2792,3929,3598,4110,3738,3389,3741,4106,3544,3553,3891,2178,3909,2913,3794,3144,3524,2457,3582,2760,3613,2510,3832,2686,2620 +Free Cash Flow Growth,218.34%,53.96%,-38.39%,-23.16%,-86.04%,-40.91%,62.32%,39.17%,94.01%,14.52%,-18.92%,-4.23%,-15.65%,-15.86%,21.07%,-9.66%,-25.31%,15.93%,-3.82%,0.10%,5.47%,-4.62%,-3.86%,88.52%,-9.34%,21.97%,2.56%,-30.73%,10.93%,18.56%,5.92%,13.91%,-2.46%,-2.11%,-6.52%,2.76%,37.90%,13.63%,14.35%,-5.06%,0.04% +Free Cash Flow Margin,14.52%,24.88%,25.89%,29.94%,4.99%,15.25%,37.71%,33.97%,33.62%,27.77%,26.96%,27.71%,18.51%,25.63%,33.19%,29.00%,23.34%,32.94%,29.60%,34.30%,31.14%,25.75%,27.86%,31.69%,28.48%,27.18%,30.29%,17.48%,32.89%,24.00%,31.27%,26.33%,30.43%,19.89%,28.34%,23.00%,30.29%,19.79%,29.84%,22.13%,21.95% +Free Cash Flow Per Share,0.51,0.86,0.88,0.94,0.16,0.55,1.41,1.21,1.11,0.92,0.86,0.86,0.56,0.78,1.03,0.88,0.66,0.93,0.85,0.97,0.88,0.8,0.88,0.94,0.79,0.78,0.83,0.46,0.79,0.59,0.76,0.63,0.7,0.49,0.71,0.55,0.71,0.49,0.75,0.53,0.51 +Market Capitalization,247847,222444,192900,193794,211870,209068,212270,193528,199284,187528,187876,203471,234541,236067,233341,214931,189176,164342,195915,180322,207235,199104,241990,245985,207399,202282,200202,215391,210401,170496,157602,170618,155512,153389,153557,138333,118628,148549,144439,147119,144254 +Market Cap Growth,16.98%,6.40%,-9.13%,0.14%,6.32%,11.49%,12.98%,-4.89%,-15.03%,-20.56%,-19.48%,-5.33%,23.98%,43.64%,19.10%,19.19%,-8.71%,-17.46%,-19.04%,-26.69%,-0.08%,-1.57%,20.87%,14.20%,-1.43%,18.64%,27.03%,26.24%,35.30%,11.15%,2.63%,23.34%,31.09%,3.26%,6.31%,-5.97%,-17.77%,22.51%,8.57%,24.17%,21.53% +Enterprise Value,258958,232637,202670,203574,194328,189781,191163,175232,182553,172939,174219,188977,220902,218153,215969,198236,168115,143791,176028,163129,191339,184540,228148,230011,187589,180402,174274,184164,171159,129793,115971,130475,114093,112669,112172,98700,78338,109557,104886,109456,107544 +PE Ratio,26.98,23.68,18.69,16,15.76,15.39,16.83,16.87,17.63,16.3,15.91,16.95,19.83,20.71,22.03,21.04,18.68,15.71,17.47,16.72,18.75,18.1,20.82,18.61,16.12,159.91,1820.02,-169.73,-145.61,17.61,16.4,17.07,15.82,14.43,14.3,13.5,11.48,15.5,16.08,16.51,16.67 +PS Ratio,4.58,4.2,3.59,3.5,3.7,3.6,3.72,3.53,3.75,3.59,3.64,3.95,4.55,4.65,4.68,4.4,3.94,3.42,3.97,3.57,4.02,3.83,4.66,4.79,4.08,4.02,4.06,4.43,4.38,3.57,3.28,3.52,3.2,3.14,3.12,2.8,2.39,3,2.94,3.02,3 +PB Ratio,5.44,4.91,4.24,4.23,4.58,4.62,4.79,4.58,4.81,4.66,4.72,5.04,5.94,5.53,5.65,5.35,4.84,4.31,5.17,5.05,5.83,5.78,7.21,6.68,5.09,4.61,4.63,4.62,4.05,2.6,2.38,2.61,2.44,2.42,2.42,2.22,1.95,2.48,2.42,2.5,2.5 +P/FCF Ratio,19.35,19.48,18.89,15.61,15.63,11.95,11.15,11.49,12.9,14.18,14.74,14.99,17.08,16.66,15.78,15.32,13.11,10.69,13.21,12.04,13.84,13.47,16.19,16.3,15.75,14.95,15.53,16.84,15.29,12.75,12.2,13.43,12.62,12.36,12.32,10.88,9.38,12.75,12.73,13.54,13.1 +P/OCF Ratio,18.22,18.28,17.73,14.78,14.75,11.43,10.67,11,12.42,13.63,14.21,14.48,16.43,15.97,15.1,14.57,12.52,10.31,12.7,11.58,13.24,12.72,15.29,15.38,14.73,14.1,14.65,15.88,14.49,11.98,11.36,12.46,11.62,11.33,11.32,9.96,8.56,11.58,11.51,12.23,11.84 +Debt/Equity,0.68,0.71,0.68,0.7,0.25,0.17,0.19,0.2,0.21,0.22,0.24,0.23,0.29,0.22,0.28,0.29,0.37,0.38,0.38,0.45,0.45,0.54,0.73,0.64,0.63,0.58,0.59,0.6,0.76,0.55,0.51,0.5,0.55,0.55,0.45,0.46,0.4,0.41,0.42,0.36,0.36 +Quick Ratio,0.64,0.65,0.69,0.68,1.1,1.18,1.13,1.11,1.13,1.16,1.16,1.23,1.2,1.41,1.32,1.35,1.46,1.45,1.58,1.46,1.64,1.54,1.39,1.56,1.67,1.97,2.11,2.22,2.33,2.76,2.92,3.4,3.56,3.46,3.05,3.01,3.03,3.09,3,2.73,3.08 +Current Ratio,0.87,0.88,0.91,0.9,1.37,1.47,1.39,1.39,1.41,1.45,1.43,1.49,1.42,1.62,1.49,1.53,1.61,1.59,1.72,1.59,1.81,1.7,1.51,1.7,1.8,2.11,2.29,2.34,2.43,2.87,3.04,3.52,3.67,3.58,3.16,3.27,3.29,3.35,3.13,2.98,3.39 +Return on Invested Capital (ROIC),12.60%,12.44%,13.47%,15.04%,22.56%,24.86%,23.44%,22.54%,22.07%,23.03%,23.13%,22.98%,22.21%,21.00%,19.41%,19.24%,18.52%,19.30%,20.82%,20.35%,20.86%,20.23%,19.44%,20.93%,18.52%,1.79%,0.02%,-1.62%,-1.43%,9.19%,9.38%,10.00%,9.69%,10.60%,11.42%,11.07%,11.87%,10.87%,10.14%,10.67%,10.57% +Dividend Yield,2.60%,2.90%,3.30%,3.30%,3.00%,3.00%,3.00%,3.20%,3.10%,3.30%,3.30%,3.00%,2.70%,2.60%,2.60%,2.80%,3.20%,3.70%,3.10%,3.30%,2.90%,2.90%,2.40%,2.40%,2.90%,2.90%,2.90%,2.70%,2.70%,3.30%,3.50%,3.10%,3.40%,3.20%,3.10%,3.20%,3.60%,2.80%,2.80%,2.70%,2.70% +Payout Ratio,65.60%,58.80%,74.10%,85.10%,60.00%,43.30%,40.20%,49.40%,55.90%,58.50%,55.90%,52.10%,52.10%,52.10%,51.40%,54.40%,60.00%,70.60%,57.10%,54.50%,51.50%,50.70%,67.30%,50.00%,52.40%,42.30%,42.30%,58.90%,-16.30%,60.40%,59.20%,58.00%,55.30%,56.50%,46.40%,55.30%,33.90%,43.80%,45.70%,43.80%,40.40% +Buyback Yield,1.67%,1.81%,1.27%,1.22%,1.04%,0.70%,1.66%,1.44%,2.12%,2.99%,1.82%,1.60%,0.68%,0.02%,0.21%,0.12%,0.61%,0.68%,1.00%,3.90%,5.44%,7.39%,11.61%,8.86%,8.51%,7.61%,3.58%,3.98%,2.30%,1.42%,0.77%,0.39%,1.12%,0.92%,1.07%,1.61%,1.22%,0.83%,1.33%,0.62%,3.13% +Total Return,4.27%,4.71%,4.57%,4.52%,4.04%,3.70%,4.66%,4.64%,5.22%,6.29%,5.12%,4.60%,3.38%,2.62%,2.81%,2.92%,3.81%,4.38%,4.10%,7.20%,8.34%,10.29%,14.01%,11.26%,11.41%,10.51%,6.48%,6.68%,5.00%,4.72%,4.27%,3.49%,4.52%,4.12%,4.17%,4.81%,4.82%,3.63%,4.13%,3.32%,5.83% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ctsh.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ctsh.csv new file mode 100644 index 0000000000000000000000000000000000000000..81d13ae0b1b5184339bc5ea8600874133b65bc82 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ctsh.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,5082,5044,4850,4760,4758,4897,4886,4812,4839,4857,4906,4826,4777,4744,4585,4401,4184,4243,4000,4225,4284,4248,4141,4110,4129,4078,4006,3912,3828,3766,3670,3546,3462,3453,3370,3202,3233,3187,3085,2911 +Revenue Growth,6.81%,3.00%,-0.74%,-1.08%,-1.67%,0.82%,-0.41%,-0.29%,1.30%,2.38%,7.00%,9.66%,14.17%,11.81%,14.63%,4.17%,-2.33%,-0.12%,-3.41%,2.80%,3.75%,4.17%,3.37%,5.06%,7.86%,8.29%,9.16%,10.32%,10.57%,9.07%,8.90%,10.74%,7.10%,8.35%,9.24%,9.98%,17.87%,23.48%,22.57%,20.19% +Cost of Revenue,3297,3311,3204,3146,3081,3209,3231,3143,3152,3080,3119,3097,3030,2947,2863,2764,2662,2647,2615,2747,2749,2681,2629,2575,2540,2480,2417,2401,2360,2337,2261,2194,2078,2077,2038,1915,1933,1935,1845,1727 +Gross Profit,1785,1733,1646,1614,1677,1688,1655,1669,1687,1777,1787,1729,1747,1797,1722,1637,1522,1596,1385,1478,1535,1567,1512,1535,1589,1598,1589,1511,1468,1429,1409,1352,1384,1376,1332,1287,1299,1252,1240,1184 +"Selling, General & Admin",844,833,781,765,786,801,830,835,860,838,883,862,871,924,881,827,874,804,711,711,676,706,719,871,757,734,805,711,628,674,709,686,730,701,654,646,659,627,612,611 +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,1034,995,938,919,953,1002,1078,967,1001,979,1027,1005,1015,1068,1026,968,1057,993,918,899,909,898,893,996,896,853,919,818,811,781,803,782,823,793,741,733,746,710,695,684 +Other Operating Expenses,190,162,157,154,167,201,248,132,141,141,144,143,144,144,145,141,183,189,207,188,233,192,174,125,139,119,114,107,183,107,94,96,93,92,87,87,87,83,83,73 +Operating Income,751,738,708,695,724,686,577,702,686,798,760,724,732,729,696,669,465,603,467,579,626,669,619,539,693,745,670,693,657,648,606,570,561,583,591,554,553,543,546,500 +Interest Expense / Income,19,14,10,11,11,11,10,9,8,6,3,2,2,3,2,2,3,6,9,6,6,7,6,7,8,6,7,6,5,6,6,6,4,5,5,5,5,4,4,5 +Other Expense / Income,-13,-28,-33,-41,-40,-41,-20,-45,-36,-20,-4,-11,-8,-5,-2,2,-6,-27,-37,64,51,5,-63,-51,-131,77,39,-10,-62,-17,-35,-85,-3,-36,-9,-40,-13,-5,-7,-15 +Pretax Income,745,752,731,725,753,716,587,738,714,812,761,733,738,731,696,665,468,624,495,509,569,657,676,583,816,662,624,697,714,659,635,649,560,614,595,589,562,543,549,511 +Income Tax,199,170,165,179,195,191,124,158,193,183,184,170,162,187,184,160,152,276,134,142,174,160,167,142,168,185,168,177,732,164,165,92,144,170,343,148,138,146,129,128 +Net Income,546,582,566,546,558,525,463,580,521,629,577,563,576,544,512,505,316,348,361,367,395,497,509,441,648,477,456,520,-18,495,470,557,416,444,252,441,424,397,420,383 +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,546,582,566,546,558,525,463,580,521,629,577,563,576,544,512,505,316,348,361,367,395,497,509,441,648,477,456,520,-18,495,470,557,416,444,252,441,424,397,420,383 +Net Income Growth,-2.15%,10.86%,22.25%,-5.86%,7.10%,-16.53%,-19.76%,3.02%,-9.55%,15.63%,12.70%,11.49%,82.28%,56.32%,41.83%,37.60%,-20.00%,-29.98%,-29.08%,-16.78%,-39.04%,4.19%,11.62%,-15.19%,0,-3.64%,-2.98%,-6.64%,0,11.49%,86.51%,26.30%,-1.84%,11.78%,-40.01%,15.17%,16.88%,11.70%,12.96%,9.75% +Shares Outstanding (Basic),493,496,497,497,502,504,506,509,512,516,520,524,527,525,527,530,531,542,541,546,547,551,564,573,576,579,585,587,590,590,589,605,607,606,606,608,608,609,610,610 +Shares Outstanding (Diluted),497,496,498,498,499,505,507,509,513,517,521,525,528,526,528,531,535,543,541,546,551,551,564,575,581,580,586,589,592,592,591,607,610,609,609,612,612,613,614,614 +Shares Change,-0.40%,-1.78%,-1.78%,-2.16%,-2.73%,-2.32%,-2.69%,-3.05%,-2.84%,-1.71%,-1.33%,-1.13%,-1.31%,-3.13%,-2.40%,-2.75%,-2.90%,-1.45%,-4.08%,-5.04%,-5.16%,-5.00%,-3.75%,-2.38%,-1.86%,-2.03%,-0.85%,-2.97%,-2.95%,-2.79%,-2.96%,-0.82%,-0.25%,-0.60%,-0.80%,-0.31%,-0.54%,0.10%,0.28%,0.16% +EPS (Basic),1.11,1.17,1.14,1.1,1.11,1.04,0.92,1.14,1.02,1.22,1.11,1.07,1.1,1.04,0.97,0.95,0.6,0.64,0.67,0.67,0.73,0.9,0.9,0.77,1.12,0.82,0.78,0.89,-0.02,0.84,0.8,0.92,0.68,0.73,0.42,0.73,0.7,0.65,0.69,0.63 +EPS (Diluted),1.1,1.17,1.14,1.1,1.12,1.04,0.91,1.14,1.01,1.22,1.11,1.07,1.09,1.03,0.97,0.95,0.59,0.64,0.67,0.67,0.72,0.9,0.9,0.77,1.12,0.82,0.78,0.88,-0.02,0.84,0.8,0.92,0.68,0.73,0.41,0.72,0.69,0.65,0.68,0.62 +EPS Growth,-1.79%,12.50%,25.28%,-3.51%,10.89%,-14.75%,-18.02%,6.54%,-7.34%,18.45%,14.43%,12.63%,84.75%,60.94%,44.78%,41.79%,-18.06%,-28.89%,-25.56%,-12.99%,-35.71%,9.76%,15.39%,-12.50%,0.00%,-2.38%,-2.50%,-4.35%,0.00%,15.07%,95.12%,27.78%,-1.45%,12.31%,-39.71%,16.13%,16.95%,12.07%,11.48%,8.77% +Free Cash Flow Per Share,1.7,1.6,0.37,0.03,1.31,1.5,-0.06,1.24,1.2,1.85,0.93,0.36,1.44,1.71,0.88,0.18,1.52,1.52,1.64,0.71,1.55,1.13,0.85,0.28,1.05,1.33,0.94,0.5,1.28,1.18,0.78,0.35,0.85,0.87,0.48,0.01,1.07,1.24,0.62,0.22 +Dividend Per Share,0.3,0.3,0.3,0.3,0.29,0.29,0.29,0.29,0.27,0.27,0.27,0.27,0.24,0.24,0.24,0.24,0.22,0.22,0.22,0.22,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.15,0.15,0.15,0,0,0,0,0,0,0,0,0 +Dividend Growth,3.45%,3.45%,3.45%,3.45%,7.41%,7.41%,7.41%,7.41%,12.50%,12.50%,12.50%,12.50%,9.09%,9.09%,9.09%,9.09%,10.00%,10.00%,10.00%,10.00%,0,0,0,0,33.33%,33.33%,33.33%,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,35.12%,34.36%,33.94%,33.91%,35.25%,34.47%,33.87%,34.68%,34.86%,36.59%,36.43%,35.83%,36.57%,37.88%,37.56%,37.20%,36.38%,37.62%,34.63%,34.98%,35.83%,36.89%,36.51%,37.35%,38.48%,39.19%,39.67%,38.63%,38.35%,37.95%,38.39%,38.13%,39.98%,39.85%,39.53%,40.19%,40.19%,39.30%,40.20%,40.68% +Operating Margin,14.78%,14.63%,14.60%,14.60%,15.22%,14.01%,11.81%,14.59%,14.18%,16.43%,15.49%,15.00%,15.32%,15.37%,15.18%,15.20%,11.11%,14.21%,11.68%,13.70%,14.61%,15.75%,14.95%,13.11%,16.78%,18.27%,16.73%,17.72%,17.16%,17.21%,16.51%,16.07%,16.21%,16.88%,17.54%,17.30%,17.12%,17.03%,17.68%,17.18% +Profit Margin,10.74%,11.54%,11.67%,11.47%,11.73%,10.72%,9.48%,12.05%,10.77%,12.95%,11.76%,11.67%,12.06%,11.47%,11.17%,11.48%,7.55%,8.20%,9.03%,8.69%,9.22%,11.70%,12.29%,10.73%,15.69%,11.70%,11.38%,13.29%,-0.47%,13.14%,12.81%,15.71%,12.02%,12.86%,7.48%,13.77%,13.11%,12.46%,13.62%,13.15% +Free Cash Flow Margin,16.47%,15.68%,3.77%,0.34%,13.85%,15.42%,-0.66%,13.11%,12.65%,19.62%,9.89%,3.85%,15.91%,18.91%,10.16%,2.11%,19.34%,19.35%,22.15%,9.11%,19.73%,14.60%,11.57%,3.97%,14.68%,18.83%,13.70%,7.46%,19.75%,18.46%,12.56%,5.95%,14.93%,15.32%,8.64%,0.25%,20.09%,23.62%,12.33%,4.51% +Effective Tax Rate,26.71%,22.61%,22.57%,24.69%,25.90%,26.68%,21.12%,21.41%,27.03%,22.54%,24.18%,23.19%,21.95%,25.58%,26.44%,24.06%,32.48%,44.23%,27.07%,27.90%,30.58%,24.35%,24.70%,24.36%,20.59%,27.95%,26.92%,25.40%,102.52%,24.89%,25.98%,14.18%,25.71%,27.69%,57.65%,25.13%,24.54%,26.85%,23.45%,25.01% +EBITDA,907,899,874,869,900,873,738,879,863,959,908,878,884,878,843,808,619,768,641,651,708,791,815,723,955,795,754,820,841,779,744,759,665,716,693,682,654,630,637,591 +EBITDA Margin,17.85%,17.82%,18.02%,18.26%,18.92%,17.83%,15.10%,18.27%,17.83%,19.75%,18.51%,18.19%,18.51%,18.51%,18.39%,18.36%,14.79%,18.10%,16.03%,15.41%,16.53%,18.62%,19.68%,17.59%,23.13%,19.50%,18.82%,20.96%,21.97%,20.69%,20.27%,21.40%,19.21%,20.74%,20.56%,21.30%,20.24%,19.76%,20.64%,20.31% +Depreciation & Amortization,143,133,133,133,136,146,141,132,141,141,144,143,144,144,145,141,148,138,137,136,133,127,133,133,131,127,123,117,122,114,103,104,101,97,93,88,88,82,84,76 +EBIT,764,766,741,736,764,727,597,747,722,818,764,735,740,734,698,667,471,630,504,515,575,664,682,590,824,668,631,703,719,665,641,655,564,619,600,594,566,547,553,516 +EBIT Margin,15.03%,15.19%,15.28%,15.46%,16.06%,14.85%,12.22%,15.52%,14.92%,16.84%,15.57%,15.23%,15.49%,15.47%,15.22%,15.16%,11.26%,14.85%,12.60%,12.19%,13.42%,15.63%,16.47%,14.36%,19.96%,16.38%,15.75%,17.97%,18.78%,17.66%,17.47%,18.47%,16.29%,17.93%,17.80%,18.55%,17.52%,17.17%,17.92%,17.71% +Cash & Equivalents,2231,2013,2193,2231,2621,2204,2055,2458,2191,2042,1768,2192,1792,1664,1368,1973,2680,4436,4422,3886,2645,2343,1660,950,1161,1339,901,1599,1925,1577,1157,1308,2034,1550,1685,1524,2125,1477,1089,1271 +Short-TermInvestments,12,12,12,12,14,164,40,23,310,689,552,127,927,749,482,185,44,139,160,396,779,734,1343,2718,3350,3424,3346,3390,3131,3136,3221,2966,3135,3308,2797,2928,2824,2574,2477,2078 +Cash & Cash Equivalents,2243,2025,2205,2243,2635,2368,2095,2481,2501,2731,2320,2319,2719,2413,1850,2158,2724,4575,4582,4282,3424,3077,3003,3668,4511,4763,4247,4989,5056,4713,4378,4274,5169,4859,4481,4452,4949,4051,3567,3350 +Cash Growth,-14.88%,-14.49%,5.25%,-9.59%,5.36%,-13.29%,-9.70%,6.99%,-8.02%,13.18%,25.41%,7.46%,-0.18%,-47.26%,-59.63%,-49.60%,-20.44%,48.68%,52.58%,16.74%,-24.10%,-35.40%,-29.29%,-26.48%,-10.78%,1.06%,-2.99%,16.73%,-2.19%,-3.00%,-2.30%,-3.99%,4.45%,19.95%,25.65%,32.90%,31.11%,-12.29%,-13.63%,-13.33% +Receivables,4059,4206,3973,3822,3849,3807,3755,3718,3796,3686,3785,3663,3557,3510,3419,3232,3087,3118,3208,3220,3256,3438,3386,3377,3190,3187,3204,3145,3222,3292,3089,3039,2905,2916,2879,2751,2622,2557,2549,2448 +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,1202,1317,1067,1021,1022,952,1101,1029,969,900,918,1095,1066,1072,1182,1205,1040,926,741,823,931,876,817,838,909,777,852,856,833,552,632,529,526,426,399,368,338,631,656,609 +Total Current Assets,7504,7548,7245,7086,7506,7127,6951,7228,7266,7317,7023,7077,7342,6995,6451,6595,6851,8619,8531,8325,7611,7391,7206,7883,8610,8727,8303,8990,9111,8557,8099,7842,8600,8200,7759,7571,7909,7238,6771,6407 +"Property, Plant & Equipment",1546,1588,1562,1625,1659,1766,1875,1944,1977,1978,2028,2086,2104,2135,2229,2230,2264,2317,2347,2249,2235,2223,2184,2123,1394,1362,1345,1333,1324,1304,1284,1306,1311,1323,1287,1270,1271,1279,1277,1268 +Long-Term Investments,90,90,86,83,435,432,425,424,427,431,443,458,463,466,433,439,440,441,429,433,17,79,80,79,80,93,80,83,235,262,198,110,62,61,60,0,0,0,0,0 +Goodwill and Intangibles,8552,8813,7524,7564,7234,7187,7293,7302,6878,6463,6618,6772,6838,6649,6676,6329,6077,6018,5417,5019,5020,4886,4812,4823,4631,4058,4096,3668,3685,3565,3470,3486,3505,3419,3419,3324,3269,3285,3311,3332 +Other Long-Term Assets,2274,2125,2163,2050,1649,1567,1423,1249,1304,1158,1146,1041,1105,987,1040,1067,1291,1392,1492,1403,1321,1265,1235,1188,1131,1034,982,971,866,892,887,885,784,714,615,571,612,466,438,377 +Total Long-Term Assets,12462,12616,11335,11322,10977,10952,11016,10919,10586,10030,10235,10357,10510,10237,10378,10065,10072,10168,9685,9104,8593,8453,8311,8213,7236,6547,6503,6055,6110,6023,5839,5787,5662,5517,5381,5165,5152,5030,5026,4977 +Total Assets,19966,20164,18580,18408,18483,18079,17967,18147,17852,17347,17258,17434,17852,17232,16829,16660,16923,18787,18216,17429,16204,15844,15517,16096,15846,15274,14806,15045,15221,14580,13938,13629,14262,13717,13140,12736,13061,12268,11798,11383 +Accounts Payable,340,304,298,291,337,325,318,332,360,367,357,394,361,351,351,349,389,420,359,289,239,246,254,262,215,223,217,293,210,186,179,189,175,172,165,213,165,160,169,181 +Deferred Revenue,480,383,420,485,427,336,410,501,417,362,432,478,443,349,389,435,419,317,365,396,336,336,348,404,348,316,385,430,487,447,470,525,457,440,497,417,373,316,339,378 +Current Debt,185,225,181,176,186,197,195,189,182,173,216,232,233,238,242,240,249,251,244,235,240,233,229,203,9,100,100,100,175,100,244,437,81,75,69,163,406,50,150,150 +Total Current Liabilities,3585,3388,2946,3012,3333,3191,3056,3321,3347,3223,3153,3186,3529,3319,3183,3150,3540,3296,3212,2872,2983,2919,2824,2720,2710,2693,2537,2469,2839,2600,2415,2585,2418,2301,2120,2050,2714,2128,1957,1884 +Other Current Liabilities,2580,2476,2047,2060,2383,2333,2133,2299,2388,2321,2148,2082,2492,2381,2201,2126,2483,2308,2244,1952,2168,2104,1993,1851,2138,2054,1835,1646,1967,1867,1522,1434,1705,1614,1389,1258,1770,1603,1298,1175 +Long-Term Debt,1295,1638,1056,1101,1129,1248,1286,1318,1352,1347,1355,1375,1409,1440,1487,1475,1509,3232,3223,3164,1445,1443,1397,1378,736,624,649,673,698,723,747,772,797,822,840,858,877,900,913,925 +Total Long-Term Liabilities,1973,2324,1736,1906,1923,2006,2008,2165,2196,2166,2155,2275,2332,2367,2441,2473,2547,4351,4032,3944,2199,2223,2136,2240,1712,1603,1621,1588,1713,1001,1040,1061,1116,1124,1157,1073,1069,1312,1300,1321 +Other Long-Term Liabilities,678,686,680,805,794,758,722,847,844,819,800,900,923,927,954,998,1038,1119,809,780,754,780,739,862,976,979,972,915,1015,278,293,289,319,302,317,215,192,412,388,396 +Total Liabilities,5558,5712,4682,4918,5256,5197,5064,5486,5543,5389,5308,5461,5861,5686,5624,5623,6087,7647,7244,6816,5182,5142,4960,4960,4422,4296,4158,4057,4552,3601,3455,3646,3534,3424,3277,3124,3783,3441,3257,3205 +Total Debt,1480,1863,1237,1277,1315,1445,1481,1507,1534,1520,1571,1607,1642,1678,1729,1715,1758,3483,3467,3399,1685,1676,1626,1581,745,724,749,773,873,823,991,1209,878,897,909,1021,1283,950,1063,1075 +Debt Growth,12.55%,28.93%,-16.48%,-15.26%,-14.28%,-4.93%,-5.73%,-6.22%,-6.58%,-9.42%,-9.14%,-6.30%,-6.60%,-51.82%,-50.13%,-49.54%,4.33%,107.82%,113.22%,114.99%,126.17%,131.49%,117.09%,104.53%,-14.66%,-12.03%,-24.42%,-36.06%,-0.57%,-8.21%,9.05%,18.43%,-31.57%,-5.62%,-14.47%,-5.03%,-21.65%,0,0,0 +Retained Earnings,14686,14347,14028,13621,13301,13146,13022,12856,12588,12447,12193,11956,11922,11479,11086,10907,10689,11142,11072,10831,11022,10820,10583,11140,11485,11041,10681,10856,10544,10721,10316,9935,10478,10063,9619,9366,8925,8502,8105,7685 +Comprehensive Income,-296,42,-150,-156,-94,-285,-141,-222,-299,-511,-269,-19,37,33,82,81,110,-40,-188,-264,-38,-159,-70,-74,-114,-188,-94,63,70,44,33,-17,-114,-56,-96,-62,-106,-113,-91,-119 +Shareholders Equity,14408,14452,13898,13490,13227,12882,12903,12661,12309,11958,11950,11973,11991,11546,11205,11037,10836,11140,10972,10613,11022,10702,10557,11136,11424,10978,10648,10988,10669,10979,10483,9983,10728,10292,9863,9612,9278,8827,8541,8179 +Net Cash / Debt,763,162,968,966,1320,923,614,974,967,1211,749,712,1077,735,121,443,966,1092,1115,883,1739,1401,1377,2087,3766,4039,3498,4216,4183,3890,3387,3065,4291,3962,3572,3431,3666,3101,2504,2275 +Net Cash / Debt Growth,-42.20%,-82.45%,57.66%,-0.82%,36.51%,-23.78%,-18.02%,36.80%,-10.21%,64.76%,519.01%,60.72%,11.49%,-32.69%,-89.15%,-49.83%,-44.45%,-22.06%,-19.03%,-57.69%,-53.82%,-65.31%,-60.64%,-50.50%,-9.97%,3.83%,3.28%,37.55%,-2.52%,-1.82%,-5.19%,-10.66%,17.05%,27.78%,42.67%,50.82%,71.53%,-32.86%,-39.36%,-41.14% +Net Cash Per Share,1.54,0.33,1.94,1.94,2.65,1.83,1.21,1.91,1.88,2.34,1.44,1.36,2.04,1.4,0.23,0.83,1.81,2.01,2.06,1.62,3.16,2.54,2.44,3.63,6.48,6.96,5.97,7.16,7.07,6.57,5.73,5.05,7.03,6.51,5.87,5.61,6,5.06,4.08,3.71 +Working Capital,3919,4160,4299,4074,4173,3936,3895,3907,3919,4094,3870,3891,3813,3676,3268,3445,3311,5323,5319,5453,4628,4472,4382,5163,5900,6034,5766,6521,6272,5957,5684,5257,6182,5899,5639,5521,5195,5110,4815,4522 +Book Value Per Share,29.23,29.14,27.96,27.14,26.35,25.56,25.5,24.87,24.04,23.17,22.98,22.85,22.75,21.99,21.26,20.83,20.41,20.55,20.28,19.44,20.15,19.42,18.72,19.44,19.83,18.96,18.2,18.72,18.08,18.61,17.8,16.5,17.67,16.98,16.28,15.81,15.27,14.5,14,13.42 +Net Income,546,582,566,546,558,525,463,580,521,629,577,563,576,544,512,505,316,348,361,367,395,497,509,441,648,477,456,520,-18,495,470,557,416,444,252,441,424,397,420,383 +Depreciation & Amortization,143,133,133,133,136,146,141,132,141,141,144,143,144,144,145,141,148,138,137,136,133,127,133,133,131,127,123,117,122,114,103,104,101,97,93,88,88,82,84,76 +Share-Based Compensation,41,44,48,42,43,47,42,44,58,58,89,56,52,65,67,62,54,58,65,55,45,52,54,66,68,69,71,59,60,52,55,54,52,49,62,54,69,43,42,38 +Other Operating Activities,190,88,-485,-626,0,110,-610,-27,-18,204,-282,-456,53,195,-183,-527,380,381,416,-61,365,41,-121,-371,-145,189,-10,-308,672,112,-107,-438,35,13,-41,-511,143,296,-90,-308 +Operating Cash Flow,920,847,262,95,737,828,36,729,702,1032,528,306,825,948,541,181,898,925,979,497,938,717,575,269,702,862,640,388,836,773,521,277,604,603,366,72,724,818,456,189 +Operating Cash Flow Growth,24.83%,2.30%,627.78%,-86.97%,4.99%,-19.77%,-93.18%,138.24%,-14.91%,8.86%,-2.40%,69.06%,-8.13%,2.49%,-44.74%,-63.58%,-4.26%,29.01%,70.26%,84.76%,33.62%,-16.82%,-10.16%,-30.67%,-16.03%,11.51%,22.84%,40.07%,38.41%,28.19%,42.35%,284.72%,-16.54%,-26.28%,-19.75%,-61.97%,123.23%,40.24%,11.71%,20.34% +Capital Expenditures,-83,-56,-79,-79,-78,-73,-68,-98,-90,-79,-43,-120,-65,-51,-75,-88,-89,-104,-93,-112,-93,-97,-96,-106,-96,-94,-91,-96,-80,-78,-60,-66,-87,-74,-75,-64,-74,-65,-76,-58 +Acquisitions,0,-1194,0,-421,0,0,0,-409,-367,9,0,19,-255,-57,-348,-310,-54,-580,-403,-86,-239,-146,-35,-197,-632,-1,-477,-1,-144,-66,0,-6,-149,-34,-81,-70,-2,0,0,0 +Change in Investments,4,0,0,262,246,-126,-17,292,379,-187,-428,801,-178,-299,-298,-140,94,26,237,-74,-43,583,1398,659,178,-171,-16,-130,64,20,-329,163,146,-505,124,-94,-264,-112,-414,-306 +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,-79,-1250,-79,-238,168,-199,-85,-215,-78,-257,-471,700,-498,-407,-721,-538,-49,-658,-259,-272,-375,340,1267,356,-550,-266,-584,-227,-160,-124,-389,91,-90,-613,-32,-228,-341,-177,-490,-364 +Dividends Paid,-150,-149,-150,-151,-146,-147,-148,-150,-139,-141,-141,-143,-127,-127,-127,-128,-118,-120,-121,-121,-110,-111,-116,-116,-116,-116,-118,-118,-86,-90,-89,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-140,-228,-61,-113,-299,-299,-196,-199,-300,-296,-297,-443,-56,-100,-288,-197,-755,-215,-38,-471,-131,-222,-1014,-721,-228,-5,-591,-256,-289,29,13,-1453,21,-113,-36,-208,-45,-139,-144,-2 +Debt Issued / Paid,-312,589,-10,-40,-10,-4,-10,-1,8,-21,-12,-14,-13,-12,-13,-15,-1753,-12,-12,1727,-12,-7,-7,-2,19,-25,-25,-114,42,-170,-221,329,-16,-14,-114,-263,337,-113,-13,-563 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-19,4,8,8 +Financing Cash Flow,-602,212,-221,-304,-455,-450,-354,-350,-431,-458,-450,-600,-196,-239,-428,-340,-2626,-347,-171,1135,-253,-340,-1137,-839,-325,-146,-734,-488,-333,-231,-297,-1124,5,-127,-150,-471,273,-249,-149,-557 +Net Cash Flow,218,-180,-38,-486,513,149,-403,164,252,274,-424,400,128,296,-605,-707,-1756,14,536,1241,302,683,710,-211,-178,438,-698,-326,348,420,-151,-726,484,-134,160,-601,648,387,-182,-739 +Free Cash Flow,837,791,183,16,659,755,-32,631,612,953,485,186,760,897,466,93,809,821,886,385,845,620,479,163,606,768,549,292,756,695,461,211,517,529,291,8,649,753,381,131 +Free Cash Flow Growth,27.01%,4.77%,0,-97.46%,7.68%,-20.78%,0,239.25%,-19.47%,6.24%,4.08%,100.00%,-6.06%,9.26%,-47.40%,-75.84%,-4.26%,32.42%,84.97%,136.20%,39.44%,-19.27%,-12.75%,-44.18%,-19.84%,10.50%,19.09%,38.39%,46.23%,31.38%,58.42%,2537.50%,-20.39%,-29.73%,-23.52%,-93.91%,160.07%,42.66%,2.95%,15.18% +Free Cash Flow Margin,16.47%,15.68%,3.77%,0.34%,13.85%,15.42%,-0.66%,13.11%,12.65%,19.62%,9.89%,3.85%,15.91%,18.91%,10.16%,2.11%,19.34%,19.35%,22.15%,9.11%,19.73%,14.60%,11.57%,3.97%,14.68%,18.83%,13.70%,7.46%,19.75%,18.46%,12.56%,5.95%,14.93%,15.32%,8.64%,0.25%,20.09%,23.62%,12.33%,4.51% +Free Cash Flow Per Share,1.7,1.6,0.37,0.03,1.31,1.5,-0.06,1.24,1.2,1.85,0.93,0.36,1.44,1.71,0.88,0.18,1.52,1.52,1.64,0.71,1.55,1.13,0.85,0.28,1.05,1.33,0.94,0.5,1.28,1.18,0.78,0.35,0.85,0.87,0.48,0.01,1.07,1.24,0.62,0.22 +Market Capitalization,38129,38255,33810,36487,37872,34212,33128,31031,29391,29742,35174,47035,46600,39005,36529,41452,43814,37642,30716,25495,33960,33284,36087,41666,36757,44765,46280,47338,41877,42844,39109,36226,33994,28957,34680,38192,36496,38144,37297,38034 +Market Cap Growth,0.68%,11.82%,2.06%,17.58%,28.85%,15.03%,-5.82%,-34.03%,-36.93%,-23.75%,-3.71%,13.47%,6.36%,3.62%,18.92%,62.59%,29.02%,13.10%,-14.88%,-38.81%,-7.61%,-25.65%,-22.03%,-11.98%,-12.23%,4.48%,18.34%,30.67%,23.19%,47.96%,12.77%,-5.15%,-6.86%,-24.09%,-7.02%,0.42%,13.82%,40.15%,25.33%,23.75% +Enterprise Value,37366,38093,32842,35521,36552,33289,32514,30057,28424,28531,34425,46323,45523,38270,36408,41009,42848,36550,29601,24612,32221,31883,34710,39579,32991,40726,42782,43122,37694,38954,35722,33161,29703,24995,31108,34761,32830,35044,34793,35759 +PE Ratio,17.02,16.99,15.4,17.44,17.81,16.38,15.11,13.45,12.84,12.68,15.56,21.43,21.81,20.78,21.73,27.09,31.48,25.59,18.96,14.42,18.44,15.89,17.39,20.61,17.5,31.2,31.85,32.27,27.84,22.11,20.73,21.71,21.89,18.55,22.91,22.71,22.47,24.41,24.52,25.82 +PS Ratio,1.93,1.97,1.76,1.89,1.96,1.76,1.71,1.6,1.51,1.54,1.83,2.48,2.52,2.18,2.1,2.46,2.63,2.25,1.83,1.51,2.02,2,2.19,2.55,2.28,2.83,2.98,3.12,2.83,2.97,2.77,2.62,2.52,2.18,2.67,3.01,2.94,3.2,3.3,3.54 +PB Ratio,2.65,2.65,2.43,2.71,2.86,2.66,2.57,2.45,2.39,2.49,2.94,3.93,3.89,3.38,3.26,3.76,4.04,3.38,2.8,2.4,3.08,3.11,3.42,3.74,3.22,4.08,4.35,4.31,3.93,3.9,3.73,3.63,3.17,2.81,3.52,3.97,3.93,4.32,4.37,4.65 +P/FCF Ratio,20.87,23.2,20.96,26.1,18.81,17.4,15.31,11.57,13.14,12.48,15.11,20.37,21.03,17.22,16.69,15.89,15.1,12.82,11.23,10.95,16.12,17.82,17.9,19.97,16.59,18.93,20.19,21.48,19.73,22.74,22.76,23.4,25.27,19.6,20.39,21.33,19.07,25.19,28.93,29.75 +P/OCF Ratio,17.95,19.71,17.59,21.51,16.25,14.91,13.26,10.37,11.45,11.05,13.49,17.95,18.68,15.19,14.35,13.9,13.28,11.27,9.81,9.35,13.59,14.71,14.99,16.85,14.18,16.42,17.55,18.8,17.4,19.7,19.51,19.58,20.66,16.41,17.52,18.45,16.69,21.34,24.02,25.27 +Debt/Equity,0.1,0.13,0.09,0.09,0.1,0.11,0.11,0.12,0.12,0.13,0.13,0.13,0.14,0.15,0.15,0.16,0.16,0.31,0.32,0.32,0.15,0.16,0.15,0.14,0.07,0.07,0.07,0.07,0.08,0.07,0.09,0.12,0.08,0.09,0.09,0.11,0.14,0.11,0.12,0.13 +Quick Ratio,1.76,1.84,2.1,2.01,1.95,1.94,1.91,1.87,1.88,1.99,1.94,1.88,1.78,1.78,1.66,1.71,1.64,2.33,2.43,2.61,2.24,2.23,2.26,2.59,2.84,2.95,2.94,3.29,2.92,3.08,3.09,2.83,3.34,3.38,3.47,3.51,2.79,3.1,3.13,3.08 +Current Ratio,2.09,2.23,2.46,2.35,2.25,2.23,2.28,2.18,2.17,2.27,2.23,2.22,2.08,2.11,2.03,2.09,1.94,2.62,2.66,2.9,2.55,2.53,2.55,2.9,3.18,3.24,3.27,3.64,3.21,3.29,3.35,3.03,3.56,3.56,3.66,3.69,2.91,3.4,3.46,3.4 +Return on Invested Capital (ROIC),13.80%,13.36%,13.95%,13.67%,14.07%,14.03%,14.78%,15.86%,16.26%,17.23%,16.61%,16.07%,15.65%,14.19%,12.91%,11.75%,11.18%,10.46%,11.76%,13.02%,14.28%,15.59%,16.10%,15.60%,17.21%,13.05%,12.96%,12.21%,12.20%,15.60%,15.48%,14.10%,12.95%,13.44%,13.74%,15.49%,15.22%,15.83%,15.64%,15.63% +Dividend Yield,1.60%,1.50%,1.70%,1.60%,1.50%,1.70%,1.70%,1.80%,1.90%,1.80%,1.50%,1.10%,1.10%,1.30%,1.30%,1.20%,1.10%,1.20%,1.50%,1.80%,1.30%,1.30%,1.30%,1.10%,1.30%,1.00%,0.90%,0.80%,0.60%,0.40%,0.20%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,27.00%,25.60%,26.30%,27.30%,26.10%,27.90%,31.50%,25.40%,26.50%,22.10%,24.30%,25.20%,21.80%,23.10%,24.70%,25.30%,36.70%,34.40%,32.80%,32.80%,27.40%,22.20%,22.20%,26.00%,17.90%,24.40%,25.60%,22.50%,-750.00%,17.90%,18.80%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,0.40%,1.78%,1.78%,2.16%,2.73%,2.32%,2.69%,3.05%,2.84%,1.71%,1.33%,1.13%,1.31%,3.13%,2.40%,2.75%,2.90%,1.45%,4.08%,5.04%,5.16%,5.00%,3.75%,2.38%,1.86%,2.03%,0.85%,2.97%,2.95%,2.79%,2.96%,0.82%,0.25%,0.60%,0.80%,0.31%,0.54%,-0.10%,-0.28%,-0.16% +Total Return,2.00%,3.28%,3.48%,3.76%,4.23%,4.02%,4.39%,4.85%,4.74%,3.51%,2.83%,2.23%,2.41%,4.43%,3.70%,3.95%,4.00%,2.65%,5.58%,6.84%,6.46%,6.30%,5.05%,3.48%,3.16%,3.03%,1.75%,3.77%,3.55%,3.19%,3.16%,0.82%,0.25%,0.60%,0.80%,0.31%,0.54%,-0.10%,-0.28%,-0.16% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/day.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/day.csv new file mode 100644 index 0000000000000000000000000000000000000000..2238aaa0bdfa3c541bdcca0cbb5f74d2dab935d1 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/day.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 +Revenue,465,440,423,432,400,378,366,371,336,316,301,293,282,257,250,235,223,204,193,223,222,202,196,204,195,178,179,189,188,164,158,187,0 +Revenue Growth,16.39%,16.56%,15.69%,16.43%,18.92%,19.61%,21.48%,26.36%,19.14%,22.71%,20.29%,25.08%,26.62%,25.83%,30.01%,5.30%,0.45%,1.04%,-1.89%,9.33%,13.86%,13.59%,9.67%,7.89%,3.73%,8.93%,13.65%,0.96%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,247,239,237,226,230,217,210,210,201,197,185,190,178,164,158,141,137,128,114,122,124,114,108,110,109,105,107,106,103,102,100,113,0 +Gross Profit,219,201,187,205,170,161,156,160,135,119,116,103,104,93,92,93,86,77,79,101,98,89,88,94,86,74,73,83,85,61,58,74,0 +"Selling, General & Admin",190,181,173,165,131,134,127,122,132,123,123,122,101,109,112,96,107,77,75,74,78,82,69,66,66,57,81,55,53,52,55,61,0 +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 +Operating Expenses,190,181,173,165,131,134,127,122,132,123,123,122,101,109,112,96,107,77,75,74,78,82,69,66,66,57,81,55,46,56,57,62,0 +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,-7,4,2,1,0 +Operating Income,29,21,14,41,39,27,29,38,3,-4,-7,-19,3,-16,-20,-2,-22,-1,4,26,20,7,19,27,20,16,-8,28,39,5,1,12,0 +Interest Expense / Income,7,9,11,13,9,9,9,9,9,7,7,6,10,10,10,6,6,6,7,7,7,8,9,9,9,9,43,22,22,22,22,21,0 +Other Expense / Income,20,-6,3,9,-6,5,1,1,-3,6,6,0,3,3,8,5,0,0,0,3,1,2,2,2,12,4,10,-1,12,2,0,-1,0 +Pretax Income,1,18,0,18,36,13,20,28,-3,-17,-19,-24,-11,-29,-38,-13,-28,-6,-3,17,12,-3,9,17,0,4,-62,6,5,-19,-21,-9,0 +Income Tax,-10,16,2,11,-10,16,17,19,3,4,1,3,-1,-9,-12,7,-10,-6,-8,8,13,-66,2,6,2,-1,1,6,-52,1,2,3,0 +Net Income,11,2,-2,7,46,-4,3,10,-5,-21,-20,-27,-10,-21,-26,-19,-17,-1,6,9,-2,63,6,11,-2,4,-63,1,58,-20,-23,-11,0 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,11,2,-2,7,46,-4,3,10,-5,-21,-20,-27,-10,-21,-26,-19,-17,-1,6,9,-2,63,6,11,-2,4,-63,1,58,-20,-23,-11,0 +Net Income Growth,-76.32%,0,0,-28.28%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-12.70%,-23.21%,0,1392.86%,0,1766.67%,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),158,158,158,157,156,156,155,154,154,153,153,152,154,150,149,149,150,147,146,145,144,143,141,140,114,138,113,65,65,65,65,65,65 +Shares Outstanding (Diluted),162,160,158,160,159,156,158,158,154,153,153,152,154,150,149,149,131,147,151,151,150,149,148,147,114,145,113,65,65,65,65,65,0 +Shares Change,1.57%,2.57%,0.19%,1.40%,3.83%,1.64%,3.17%,3.67%,-0.53%,1.82%,2.32%,2.29%,18.02%,2.25%,-1.42%,-1.63%,-12.92%,-1.35%,2.10%,2.81%,31.69%,2.82%,30.91%,125.13%,74.72%,122.21%,73.72%,0.43%,0.44%,0,0,0,0 +EPS (Basic),0.06,0.01,-0.01,0.05,0.29,-0.02,0.02,0.06,-0.03,-0.14,-0.13,-0.18,-0.06,-0.14,-0.17,-0.13,-0.12,-0.01,0.04,0.06,-0.02,0.44,0.04,0.08,0.03,0.03,-0.58,-0.07,0.81,-0.39,-0.43,-0.24,0 +EPS (Diluted),0.06,0.01,-0.01,0.04,0.29,-0.02,0.02,0.06,-0.03,-0.14,-0.13,-0.18,-0.06,-0.14,-0.17,-0.13,-0.12,-0.01,0.04,0.06,-0.01,0.42,0.04,0.08,0.03,0.03,-0.58,-0.07,0.81,-0.39,-0.43,-0.24,0 +EPS Growth,-79.31%,0,0,-33.33%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-25.00%,0,1300.00%,0,0.00%,-96.30%,0.00%,0.00%,0.00%,0.00%,0,0,0,0 +Free Cash Flow Per Share,0.34,0.4,0.46,-0.12,0.41,0.03,0.35,-0.11,0.08,0.19,0.07,-0.1,0.13,0.08,0.08,-0.13,-0.62,0.06,0.06,-0.1,0.06,0.02,0.05,-0.16,0.14,0.05,-0.18,-0.52,0.1,-0.6,-0.07,-0.82,0 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +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 +Gross Margin,46.99%,45.75%,44.13%,47.60%,42.48%,42.52%,42.61%,43.25%,40.20%,37.71%,38.51%,35.15%,36.83%,36.20%,36.78%,39.74%,38.38%,37.52%,40.81%,45.13%,44.09%,43.90%,44.83%,45.95%,44.15%,41.27%,40.50%,43.91%,45.10%,37.49%,36.64%,39.47%,0 +Operating Margin,6.13%,4.73%,3.33%,9.43%,9.71%,7.02%,8.04%,10.36%,0.98%,-1.17%,-2.16%,-6.44%,0.92%,-6.22%,-7.87%,-1.02%,-9.83%,-0.29%,2.08%,11.81%,8.88%,3.21%,9.53%,13.45%,10.42%,9.10%,-4.69%,14.83%,20.50%,3.12%,0.57%,6.52%,0 +Profit Margin,2.32%,0.46%,-0.43%,1.65%,11.41%,-1.01%,0.85%,2.67%,-1.55%,-6.65%,-6.57%,-9.34%,-3.37%,-8.13%,-10.30%,-8.19%,-7.77%,-0.39%,2.86%,3.86%,-0.68%,30.99%,3.21%,5.50%,-1.08%,2.36%,-35.36%,0.32%,30.62%,-12.29%,-14.54%,-5.99%,0 +Free Cash Flow Margin,11.65%,14.41%,17.18%,-4.36%,15.96%,1.27%,14.65%,-4.61%,3.63%,9.32%,3.62%,-4.91%,7.02%,4.43%,4.63%,-8.44%,-41.79%,4.35%,4.36%,-6.38%,4.15%,1.19%,3.31%,-11.14%,8.27%,4.04%,-11.34%,-17.85%,3.41%,-23.85%,-2.73%,-28.61%,0 +Effective Tax Rate,-1100.00%,89.07%,0.00%,61.41%,-28.45%,130.40%,84.18%,65.14%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,48.81%,112.93%,0.00%,27.59%,33.73%,0.00%,-20.00%,0.00%,90.63%,-1005.77%,0.00%,0.00%,0.00%,0 +EBITDA,67,79,62,81,93,60,52,60,31,12,9,2,18,2,-5,8,-7,13,16,36,32,20,32,40,23,27,-5,43,41,16,13,27,0 +EBITDA Margin,14.32%,18.00%,14.58%,18.66%,23.22%,15.92%,14.21%,16.11%,9.16%,3.90%,3.09%,0.78%,6.42%,0.62%,-1.84%,3.41%,-3.14%,6.16%,8.20%,15.94%,14.43%,9.79%,16.20%,19.74%,11.81%,14.94%,-2.51%,22.51%,21.89%,9.97%,8.25%,14.33%,0 +Depreciation & Amortization,58,52,51,49,48,39,23,22,25,22,22,21,18,21,23,15,15,13,12,12,13,15,15,14,14,14,14,14,14,14,12,14,0 +EBIT,8,27,11,32,44,21,29,38,6,-10,-12,-19,0,-19,-28,-7,-22,0,4,24,19,5,17,26,9,12,-19,29,27,3,1,13,0 +EBIT Margin,1.78%,6.16%,2.62%,7.35%,11.11%,5.67%,7.84%,10.15%,1.85%,-3.04%,-4.08%,-6.34%,-0.04%,-7.54%,-11.14%,-2.99%,-9.83%,-0.20%,1.92%,10.64%,8.48%,2.42%,8.76%,12.67%,4.52%,6.91%,-10.45%,15.15%,14.38%,1.65%,0.64%,6.79%,0 +Cash & Equivalents,580,494,466,393,571,511,487,429,433,409,372,357,369,381,337,342,188,555,527,255,281,271,238,206,218,188,172,62,94,0,0,0,121 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2647,2660,3650,3204,2604,3987,4560,2604,3427,3704,4294,4100,0,0,0,3703 +Cash & Cash Equivalents,580,494,466,393,571,511,487,429,433,409,372,357,369,381,337,342,188,3201,3187,3905,3485,2875,4225,4766,2821,3615,3876,4356,4194,0,0,0,3824 +Cash Growth,1.51%,-3.33%,-4.35%,-8.41%,31.99%,24.90%,30.95%,20.38%,17.14%,7.49%,10.38%,4.42%,96.28%,-88.11%,-89.42%,-91.25%,-94.60%,11.35%,-24.57%,-18.07%,23.54%,-20.46%,9.00%,9.41%,-32.73%,0,0,0,9.69%,0,0,0,0 +Receivables,265,256,261,276,229,236,205,205,180,155,152,145,146,117,118,123,101,91,93,83,80,70,68,69,64,63,64,81,67,0,0,0,71 +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 +Other Current Assets,5139,4154,5110,6886,5155,5167,4375,6408,4828,4443,5514,7477,3628,5466,3300,4368,3833,79,70,69,58,60,59,55,49,41,45,51,198,0,0,0,187 +Total Current Assets,5984,4904,5837,7555,5955,5915,5067,7042,5440,5007,6038,7978,4144,5964,3756,4832,4123,3371,3350,4057,3624,3004,4352,4890,2934,3718,3984,4488,4458,0,0,0,4082 +"Property, Plant & Equipment",236,243,235,231,229,231,220,206,199,172,172,163,158,175,180,178,164,170,167,159,160,146,146,144,104,101,100,103,102,0,0,0,85 +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 +Goodwill and Intangibles,2526,2623,2640,2673,2524,2516,2556,2556,2562,2560,2615,2667,2656,2651,2671,2623,2227,2209,2200,2116,2151,2143,2133,2129,2115,2142,2139,2282,2168,0,0,0,2157 +Other Long-Term Assets,372,347,335,316,302,282,276,258,262,267,258,252,208,213,201,166,188,168,137,138,150,143,99,96,94,2,2,6,2,0,0,0,3 +Total Long-Term Assets,3134,3213,3210,3220,3056,3029,3052,3020,3023,2999,3045,3082,3022,3038,3051,2967,2579,2547,2504,2414,2462,2432,2378,2369,2314,2245,2241,2391,2272,0,0,0,2245 +Total Assets,9117,8117,9046,10775,9011,8943,8119,10062,8464,8006,9082,11060,7166,9002,6807,7799,6701,5918,5854,6470,6086,5436,6729,7259,5248,5963,6225,6880,6730,0,0,0,6326 +Accounts Payable,77,73,66,69,67,67,65,61,54,57,51,49,52,42,39,43,39,27,37,35,43,34,29,32,42,35,39,48,44,0,0,0,40 +Deferred Revenue,42,43,47,46,40,48,44,47,41,43,42,48,49,47,43,44,24,26,24,27,26,27,22,23,23,17,15,19,14,0,0,0,11 +Current Debt,13,13,13,12,15,14,15,15,18,23,20,20,20,18,18,23,18,18,19,18,20,20,21,21,7,7,5,0,0,0,0,0,2 +Total Current Liabilities,5315,4278,5280,7049,5335,5412,4604,6591,5080,4676,5699,7629,3742,5555,3374,4421,3864,2741,2745,3753,3372,2743,4093,4684,2770,3596,3864,4454,4283,0,0,0,3886 +Other Current Liabilities,5183,4149,5154,6922,5213,5283,4481,6468,4967,4553,5586,7512,3622,5448,3274,4311,3783,2671,2665,3673,3283,2662,4022,4608,2698,3538,3804,4388,4225,0,0,0,3832 +Long-Term Debt,1220,1224,1225,1227,1229,1231,1234,1235,1237,1237,1246,1247,1157,1158,1160,1156,694,991,993,698,696,691,696,695,664,665,666,1121,1120,0,0,0,1140 +Total Long-Term Liabilities,1256,1283,1290,1293,1278,1265,1274,1276,1274,1280,1289,1290,1197,1225,1233,1219,739,1140,1124,832,832,840,879,889,863,828,848,1322,1318,0,0,0,1435 +Other Long-Term Liabilities,36,59,65,66,49,34,40,41,37,42,43,43,40,67,73,63,45,149,131,134,135,149,183,194,199,163,182,201,198,0,0,0,295 +Total Liabilities,6571,5561,6570,8342,6613,6676,5879,7867,6354,5955,6988,8919,4939,6780,4607,5640,4603,3882,3868,4585,4203,3583,4972,5572,3632,4424,4712,5776,5601,0,0,0,5320 +Total Debt,1233,1237,1238,1239,1244,1246,1249,1250,1255,1260,1266,1266,1177,1176,1178,1179,712,1009,1012,716,716,711,716,716,670,672,672,1121,1120,0,0,0,1142 +Debt Growth,-0.86%,-0.68%,-0.87%,-0.85%,-0.90%,-1.14%,-1.28%,-1.29%,6.65%,7.12%,7.41%,7.38%,65.29%,16.55%,16.47%,64.73%,-0.57%,41.92%,41.29%,0.06%,6.82%,5.87%,6.63%,-36.15%,-40.14%,0,0,0,-1.95%,0,0,0,0 +Retained Earnings,-336,-341,-313,-311,-318,-363,-360,-363,-373,-367,-346,-327,-309,-300,-279,-253,-234,-217,-216,-221,-230,-228,-291,-297,-336,-419,-424,-356,-348,0,0,0,-319 +Comprehensive Income,-483,-397,-460,-463,-437,-495,-472,-465,-485,-501,-431,-358,-325,-286,-263,-275,-276,-314,-329,-368,-338,-348,-339,-369,-376,-341,-349,-338,-312,0,0,0,-352 +Shareholders Equity,2546,2556,2476,2433,2398,2267,2240,2194,2109,2051,2094,2141,2228,2222,2200,2159,2098,2036,1986,1886,1882,1853,1757,1687,1616,1539,1514,1066,1091,0,0,0,967 +Net Cash / Debt,-653,-743,-772,-846,-673,-735,-762,-821,-822,-851,-893,-910,-807,-796,-841,-838,-524,2192,2175,3189,2769,2164,3509,4051,2151,2943,3204,3236,3074,0,0,0,2682 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1.30%,-38.01%,-21.27%,28.75%,-26.48%,9.50%,25.19%,-30.03%,0,0,0,14.64%,0,0,0,0 +Net Cash Per Share,-4.03,-4.65,-4.89,-5.29,-4.22,-4.72,-4.83,-5.2,-5.36,-5.55,-5.85,-5.98,-5.23,-5.29,-5.63,-5.63,-4,14.9,14.36,21.09,18.44,14.51,23.65,27.55,18.86,20.29,28.28,49.54,47.09,0,0,0,0 +Working Capital,669,626,556,506,620,503,463,450,361,332,338,349,402,409,382,412,259,630,606,304,252,261,259,206,165,122,121,34,175,0,0,0,196 +Book Value Per Share,16.08,16.17,15.68,15.51,15.35,14.56,14.44,14.23,13.74,13.39,13.71,14.07,14.43,14.77,14.74,14.52,14.02,13.84,13.64,13.04,13.06,12.98,12.45,12.04,14.17,11.17,13.36,16.33,16.72,0,0,0,14.88 +Net Income,11,2,-2,7,46,-4,3,10,-5,-21,-20,-27,-10,-21,-26,-19,-17,-1,6,9,-2,63,6,11,-2,4,-63,1,58,-20,-23,-11,0 +Depreciation & Amortization,58,52,51,49,48,39,23,22,25,22,22,21,18,21,23,15,15,13,12,12,13,15,15,14,14,14,14,14,14,14,12,14,0 +Share-Based Compensation,37,40,41,38,19,36,42,40,31,39,39,36,30,29,31,23,20,19,15,13,11,10,10,6,5,5,11,3,3,4,4,5,0 +Other Operating Activities,-25,-2,10,-85,-23,-35,14,-61,-9,12,-7,-24,-39,-4,-1,-23,-95,-7,-10,-32,4,-74,-12,-40,10,-6,27,-41,-50,-24,13,-52,0 +Operating Cash Flow,81,92,99,9,90,37,82,11,42,52,33,6,0,26,28,-5,-78,23,23,1,26,14,19,-9,28,17,-12,-23,25,-26,6,-45,0 +Operating Cash Flow Growth,-9.90%,150.82%,21.42%,-19.47%,115.07%,-29.75%,146.08%,105.46%,0,101.94%,20.29%,0,0,10.26%,22.67%,0,0,62.50%,18.42%,0,-5.80%,-15.79%,0,0,10.84%,0,0,0,0,0,0,0,0 +Capital Expenditures,-27,-28,-27,-28,-26,-32,-28,-28,-30,-23,-22,-20,20,-14,-16,-15,-16,-15,-14,-16,-17,-12,-13,-14,-12,-10,-9,-10,-19,-13,-10,-9,0 +Acquisitions,0,0,0,-173,0,0,0,0,0,0,0,0,-36,0,-35,-338,0,0,-58,0,-1,-19,0,-10,0,0,0,0,-1,0,0,1,0 +Change in Investments,13,-46,-67,-90,-162,2,44,28,-18,-20,-45,-165,-185,-87,47,-51,-122,90,164,25,23,8,28,-94,-24,14,345,-345,-15,5,73,-52,0 +Other Investing Activities,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,-252,289,823,-860,0 +Investing Cash Flow,-14,-75,-93,-291,-188,-30,16,-1,-48,-43,-68,-185,-201,-101,-5,-405,-138,75,92,9,6,-23,16,-118,-36,4,336,-356,-287,282,886,-920,0 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,27,-24,2,15,9,17,8,15,16,9,7,6,25,37,23,11,22,19,40,11,10,33,24,20,24,8,609,0,0,0,78,-2,0 +Debt Issued / Paid,-2,-2,0,6,-2,-2,-2,-2,-2,-2,-2,-2,-4,-2,-1,516,-297,-3,292,-3,-2,-2,-2,-2,-2,0,-452,0,0,-26,0,0,0 +Other Financing Activities,1102,-1050,-1767,1752,-110,211,-2074,2174,28,-1277,-1896,3880,-1744,2197,-1079,513,1085,-30,-1052,481,584,-1363,-607,1916,-790,-287,-593,230,635,-294,-896,912,0 +Financing Cash Flow,1127,-1075,-1765,1773,-103,226,-2068,2187,41,-1269,-1891,3884,-1723,2232,-1058,1040,809,-14,-720,490,593,-1333,-585,1935,-768,-279,-435,230,635,-320,-818,910,0 +Net Cash Flow,1176,-1055,-1767,1478,-195,175,-1900,2190,27,-1293,-1932,3706,-1944,2150,-1032,634,598,89,-603,486,628,-1341,-547,1812,-786,-256,-111,-153,375,-59,76,-54,0 +Free Cash Flow,54,63,73,-19,64,5,54,-17,12,29,11,-14,20,11,12,-20,-93,9,8,-14,9,2,7,-23,16,7,-20,-34,6,-39,-4,-54,0 +Free Cash Flow Growth,-15.05%,1220.83%,35.63%,0,422.95%,-83.67%,391.74%,0,-38.38%,157.90%,-6.03%,0,0,28.09%,38.10%,0,0,270.83%,29.23%,0,-42.86%,-66.67%,0,0,151.56%,0,0,0,0,0,0,0,0 +Free Cash Flow Margin,11.65%,14.41%,17.18%,-4.36%,15.96%,1.27%,14.65%,-4.61%,3.63%,9.32%,3.62%,-4.91%,7.02%,4.43%,4.63%,-8.44%,-41.79%,4.35%,4.36%,-6.38%,4.15%,1.19%,3.31%,-11.14%,8.27%,4.04%,-11.34%,-17.85%,3.41%,-23.85%,-2.73%,-28.61%,0 +Free Cash Flow Per Share,0.34,0.4,0.46,-0.12,0.41,0.03,0.35,-0.11,0.08,0.19,0.07,-0.1,0.13,0.08,0.08,-0.13,-0.62,0.06,0.06,-0.1,0.06,0.02,0.05,-0.16,0.14,0.05,-0.18,-0.52,0.1,-0.6,-0.07,-0.82,0 +Market Capitalization,11455,9684,7832,10368,10479,10558,10382,11284,9853,8553,7187,10394,15808,16877,14315,12540,15750,12140,11496,7246,9767,7013,7070,7208,4761,5785,4537,0,0,0,0,0,0 +Market Cap Growth,9.31%,-8.28%,-24.57%,-8.11%,6.36%,23.45%,44.47%,8.56%,-37.67%,-49.32%,-49.80%,-17.11%,0.37%,39.03%,24.52%,73.06%,61.26%,73.11%,62.60%,0.52%,105.12%,21.22%,55.83%,0,0.00%,0,0,0,0,0,0,0,0 +Enterprise Value,12109,10427,8604,11215,11152,11293,11144,12104,10675,9404,8080,11304,16615,17673,15156,13377,16274,9948,9321,4057,6997,4849,3562,3158,2610,2842,1333,-3236,-3074,0,0,0,-2682 +PE Ratio,632.89,183.06,166.28,199.39,191.23,2639.58,-786.55,-312.57,-134.24,-110.08,-92.61,-124.33,-209.66,-202.85,-226.86,-394.32,-3937.47,1028.79,152.67,95.21,124.1,89.79,360.72,-144.17,-78.57,-5785.24,-179.34,0,0,0,0,0,0 +PS Ratio,6.51,5.72,4.8,6.59,6.92,7.28,7.48,8.53,7.91,7.17,6.34,9.6,15.44,17.49,15.69,14.68,18.69,14.43,13.7,8.59,11.85,8.8,9.15,9.54,6.43,7.89,6.31,0,0,0,0,0,0 +PB Ratio,4.5,3.79,3.16,4.26,4.37,4.66,4.64,5.14,4.67,4.17,3.43,4.86,7.1,7.6,6.51,5.81,7.51,5.96,5.79,3.84,5.19,3.78,4.02,4.27,2.95,3.76,3,0,0,0,0,0,0 +P/FCF Ratio,66.79,53.47,63.93,100.28,99.71,197.35,132.94,318.75,258.61,187.15,259.44,365.99,687.31,-187.74,-154.92,-131.17,-175,986.97,1982.03,1857.86,-2123.19,3048.97,995.8,-365.91,-155.1,-143.2,-52.39,0,0,0,0,0,0 +P/OCF Ratio,40.75,33.39,33.36,47.72,47.74,61.6,55.55,81.53,74.31,94.3,111.59,176.77,323.94,-590.12,-461.77,-347.36,-521.52,165.62,178.78,119.17,193.02,134.34,128.78,299.1,501.21,850.77,-124.65,0,0,0,0,0,0 +Debt/Equity,0.48,0.48,0.5,0.51,0.52,0.55,0.56,0.57,0.59,0.61,0.6,0.59,0.53,0.53,0.54,0.55,0.34,0.5,0.51,0.38,0.38,0.38,0.41,0.42,0.41,0.44,0.44,1.05,1.03,0,0,0,1.18 +Quick Ratio,0.16,0.18,0.14,0.09,0.15,0.14,0.15,0.1,0.12,0.12,0.09,0.07,0.14,0.09,0.13,0.1,0.07,1.2,1.19,1.06,1.06,1.07,1.05,1.03,1.04,1.02,1.02,1,0.99,0,0,0,1 +Current Ratio,1.13,1.15,1.11,1.07,1.12,1.09,1.1,1.07,1.07,1.07,1.06,1.05,1.11,1.07,1.11,1.09,1.07,1.23,1.22,1.08,1.08,1.1,1.06,1.04,1.06,1.03,1.03,1.01,1.04,0,0,0,1.05 +Return on Invested Capital (ROIC),9.90%,2.16%,1.93%,1.69%,1.64%,0.38%,0.51%,0.19%,-0.77%,-0.80%,-1.15%,-1.53%,-1.04%,-1.77%,-1.32%,-0.63%,-0.18%,0.47%,0.71%,1.19%,1.37%,2.28%,2.89%,2.06%,1.49%,19.88%,19.45%,19.86%,20.08%,0,0,0,0 +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%,0.00%,0.00%,0,0,0,0,0,0 +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%,0.00%,0.00%,0.00%,0 +Buyback Yield,-1.57%,-2.57%,-0.19%,-1.40%,-3.83%,-1.64%,-3.17%,-3.67%,0.53%,-1.82%,-2.32%,-2.29%,-18.02%,-2.25%,1.42%,1.63%,12.92%,1.35%,-2.10%,-2.81%,-31.69%,-2.82%,-30.91%,-125.13%,-74.72%,-122.21%,-73.72%,-0.43%,-0.44%,0,0,0,0 +Total Return,-1.57%,-2.57%,-0.19%,-1.40%,-3.83%,-1.64%,-3.17%,-3.67%,0.53%,-1.82%,-2.32%,-2.29%,-18.02%,-2.25%,1.42%,1.63%,12.92%,1.35%,-2.10%,-2.81%,-31.69%,-2.82%,-30.91%,-125.13%,-74.72%,-122.21%,-73.72%,-0.43%,-0.44%,0,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/dell.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/dell.csv new file mode 100644 index 0000000000000000000000000000000000000000..8d712659c65bef97ddd23f74eb86a88cae3f637e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/dell.csv @@ -0,0 +1,107 @@ +Date,2024/11/1,2024/8/2,2024/5/3,2024/2/2,2023/11/3,2023/8/4,2023/5/5,2023/2/3,2022/10/28,2022/7/29,2022/4/29,2022/1/28,2021/10/29,2021/7/30,2021/4/30,2021/1/29,2020/10/30,2020/7/31,2020/5/1,2020/1/31,2019/11/1,2019/8/2,2019/5/3,2019/2/1,2018/11/2,2018/8/3,2018/5/4,2018/2/2,2017/11/3,2017/8/4,2017/5/5,2017/2/3,2016/10/28,2016/7/29,2016/4/29,2016/1/29,2015/10/30,2015/7/31,2015/5/1 +Revenue,24366,25026,22244,22318,22251,22934,20922,25039,24721,26425,26116,27992,26424,24191,22590,18558,23482,22733,21897,16693,22844,23370,21908,23841,22482,22942,21356,21963,19556,19521,18000,20596,16247,13080,12241,12679,12674,12975,12838 +Revenue Growth,9.51%,9.12%,6.32%,-10.87%,-9.99%,-13.21%,-19.89%,-10.55%,-6.45%,9.24%,15.61%,50.84%,12.53%,6.41%,3.17%,11.17%,2.79%,-2.73%,-0.05%,-29.98%,1.61%,1.87%,2.59%,8.55%,14.96%,17.53%,18.64%,6.64%,20.37%,49.24%,47.05%,62.44%,28.19%,0.81%,-4.65%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,19059,19715,17438,17002,17103,17547,15904,19283,19014,20986,20332,22374,20890,18716,17326,19688,16221,15577,15044,17303,15718,16044,15111,16732,16539,16819,15478,16071,14336,14553,13543,15375,12348,10744,10048,10425,10542,10896,10709 +Gross Profit,5307,5311,4806,5316,5148,5387,5018,5756,5707,5439,5784,5618,5534,5475,5264,-1130,7261,7156,6853,-610,7126,7326,6797,7109,5943,6123,5878,5892,5220,4968,4457,5221,3899,2336,2193,2254,2132,2079,2129 +"Selling, General & Admin",2894,3189,3123,3109,2970,3517,3261,3772,3268,3543,3553,3398,3838,3761,3658,-419,4772,4761,4886,142,5028,5578,5071,5576,5159,4961,4944,4874,4559,4540,4596,4756,4556,2023,2068,2001,1943,1932,2139 +Research & Development,745,780,763,716,692,705,688,795,677,626,681,611,650,697,619,-1429,1360,1259,1265,-1213,1262,1229,1176,1202,1140,1175,1087,1087,1071,1093,1133,1271,855,246,264,279,267,250,325 +Operating Expenses,3639,3969,3886,3825,3662,4222,3949,4567,3945,4169,4234,4009,4488,4458,4277,-1848,6132,6020,6151,-1071,6290,6807,6247,6778,6299,6136,6031,5961,5630,5633,5729,6027,5411,2269,2332,2280,2210,2182,2464 +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 +Operating Income,1668,1342,920,1491,1486,1165,1069,1189,1762,1270,1550,1609,1046,1017,987,718,1129,1136,702,461,836,519,550,331,-356,-13,-153,-69,-410,-665,-1272,-806,-1512,67,-139,-26,-78,-103,-335 +Interest Expense / Income,276,353,373,203,306,451,364,266,1308,635,337,1657,-3501,292,288,410,-273,636,566,417,677,630,693,606,639,455,470,554,682,545,572,742,794,349,219,172,203,222,179 +Other Expense / Income,-5,-5,-5,-2,-2,-7,-5,-8,-4,-5,-3,-31,-160,-202,-228,-1144,49,51,39,-5000,53,816,36,12,-19,38,98,-33,-5,-7,-32,-1020,427,-835,-479,-13,-84,-27,28 +Pretax Income,1397,994,552,1290,1182,721,710,931,458,640,1216,-17,4707,927,927,1452,1353,449,97,5044,106,-927,-179,-287,-976,-506,-721,-590,-1087,-1203,-1812,-528,-2733,553,121,-185,-197,-298,-542 +Income Tax,265,148,-408,130,176,259,127,317,213,129,144,-19,864,96,40,225,521,-599,-46,4636,-393,-4343,-472,12,-100,-7,-85,-490,-241,-471,-641,-797,-669,-20,66,-30,-17,-33,-38 +Net Income,1132,846,960,1160,1006,462,583,614,245,511,1072,2,3843,831,887,1227,832,1048,143,408,499,3416,293,-299,-876,-499,-636,-100,-846,-732,-1171,269,-2064,573,55,-155,-180,-265,-504 +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 +Net Income Common,1132,846,960,1160,1006,462,583,614,245,511,1072,2,3843,831,887,1227,832,1048,143,408,499,3416,293,-299,-876,-499,-636,-100,-846,-732,-1171,269,-2064,573,55,-155,-180,-265,-504 +Net Income Growth,12.53%,83.12%,64.67%,88.93%,310.61%,-9.59%,-45.62%,30600.00%,-93.63%,-38.51%,20.86%,-99.84%,361.90%,-20.71%,520.28%,200.74%,66.73%,-69.32%,-51.20%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),702,709,714,712,723,727,731,716,733,740,760,764,765,764,763,750,747,741,739,730,725,719,719,1388,1388,1387,1389,1390,1396,1395,1403,1417,732,732,732,0,0,732,732 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,732,732,0,0,732,732 +Shares Change,-2.91%,-2.47%,-2.38%,-0.63%,-1.30%,-1.66%,-3.84%,-6.25%,-4.20%,-3.17%,-0.30%,1.88%,2.46%,3.09%,3.14%,2.75%,3.05%,3.10%,2.92%,-47.43%,-47.78%,-48.20%,-48.28%,-0.13%,-0.61%,-0.53%,-0.96%,-1.94%,90.79%,90.61%,91.69%,0,0,0,0,0,0,0,0 +EPS (Basic),1.61,1.19,1.36,1.63,1.39,0.64,0.81,0.86,0.34,0.69,1.42,0,5.02,1.09,1.17,1.64,1.11,1.41,0.19,0.54,0.69,4.75,0.41,1.21,0.83,1.61,2.36,0.2,0.54,0.55,0.33,0.92,0.44,0,0,0,0,-0.36,-0.69 +EPS (Diluted),1.58,1.17,1.32,1.58,1.36,0.63,0.79,0.83,0.33,0.68,1.37,-0.06,4.87,1.05,1.13,1.58,1.08,1.37,0.19,0.53,0.66,4.47,0.38,1.19,0.81,1.58,2.33,0.2,0.53,0.55,0.33,0.92,0.43,0,0,0,0,-0.36,-0.69 +EPS Growth,16.18%,85.71%,67.09%,90.36%,312.12%,-7.35%,-42.34%,0.00%,-93.22%,-35.24%,21.24%,0.00%,350.93%,-23.36%,494.74%,198.11%,63.64%,-69.35%,-50.00%,-55.46%,-18.52%,182.91%,-83.69%,483.33%,52.54%,185.20%,612.54%,-77.78%,22.92%,0.00%,0.00%,0,0,0,0,0,0,0,0 +Free Cash Flow Per Share,1.3,0.93,0.63,1.13,2,3.56,1.47,2.73,-0.48,-0.11,-1.26,3.08,3.21,1.43,2.12,7.17,3.37,3.76,-1.83,3.85,1.67,3.8,-0.05,1.42,0.32,1.63,0.58,1.94,0.86,1.01,-0.04,0.28,-0.69,2.39,-0.21,0,0,2.18,-1.38 +Dividend Per Share,0.45,0.45,0.45,0.37,0.37,0.37,0.37,0.33,0.33,0.33,0.33,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,21.62%,21.62%,21.62%,12.12%,12.12%,12.12%,12.12%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,21.78%,21.22%,21.61%,23.82%,23.14%,23.49%,23.98%,22.99%,23.09%,20.58%,22.15%,20.07%,20.94%,22.63%,23.30%,-6.09%,30.92%,31.48%,31.30%,-3.65%,31.19%,31.35%,31.03%,29.82%,26.43%,26.69%,27.52%,26.83%,26.69%,25.45%,24.76%,25.35%,24.00%,17.86%,17.92%,17.78%,16.82%,16.02%,16.58% +Operating Margin,6.85%,5.36%,4.14%,6.68%,6.68%,5.08%,5.11%,4.75%,7.13%,4.81%,5.94%,5.75%,3.96%,4.20%,4.37%,3.87%,4.81%,5.00%,3.21%,2.76%,3.66%,2.22%,2.51%,1.39%,-1.58%,-0.06%,-0.72%,-0.31%,-2.10%,-3.41%,-7.07%,-3.91%,-9.31%,0.51%,-1.14%,-0.21%,-0.62%,-0.79%,-2.61% +Profit Margin,4.65%,3.38%,4.32%,5.20%,4.52%,2.01%,2.79%,2.45%,0.99%,1.93%,4.11%,0.01%,14.54%,3.44%,3.93%,6.61%,3.54%,4.61%,0.65%,2.44%,2.18%,14.62%,1.34%,-1.25%,-3.90%,-2.18%,-2.98%,-0.46%,-4.33%,-3.75%,-6.51%,1.31%,-12.70%,4.38%,0.45%,-1.22%,-1.42%,-2.04%,-3.93% +Free Cash Flow Margin,3.75%,2.63%,2.01%,3.61%,6.51%,11.29%,5.14%,7.81%,-1.42%,-0.31%,-3.67%,8.41%,9.28%,4.52%,7.14%,28.99%,10.71%,12.26%,-6.19%,16.82%,5.31%,11.68%,-0.16%,8.29%,1.99%,9.87%,3.78%,12.30%,6.16%,7.20%,-0.27%,1.91%,-3.13%,13.38%,-1.23%,6.54%,2.78%,12.30%,-7.86% +Effective Tax Rate,18.97%,14.89%,-73.91%,10.08%,14.89%,35.92%,17.89%,34.05%,46.51%,20.16%,11.84%,0.00%,18.36%,10.36%,4.32%,15.50%,38.51%,-133.41%,-47.42%,91.91%,-370.76%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,-3.62%,54.55%,0.00%,0.00%,0.00%,0.00% +EBITDA,2438,2131,1725,2334,2310,2003,1883,2051,2598,2019,2279,2470,2448,2459,2454,3235,2441,2425,1979,6996,2277,1201,2130,2259,1624,1880,1663,2107,1732,1484,972,2255,-363,1531,1032,703,725,643,355 +EBITDA Margin,10.01%,8.52%,7.76%,10.46%,10.38%,8.73%,9.00%,8.19%,10.51%,7.64%,8.73%,8.82%,9.26%,10.17%,10.86%,17.43%,10.40%,10.67%,9.04%,41.91%,9.97%,5.14%,9.72%,9.48%,7.22%,8.20%,7.79%,9.59%,8.86%,7.60%,5.40%,10.95%,-2.23%,11.71%,8.43%,5.55%,5.72%,4.96%,2.77% +Depreciation & Amortization,765,784,800,841,822,831,809,854,832,744,726,830,1242,1240,1239,1373,1361,1340,1316,1535,1494,1498,1616,1940,1961,1931,1914,2143,2137,2142,2212,2041,1576,629,692,716,719,719,718 +EBIT,1673,1347,925,1493,1488,1172,1074,1197,1766,1275,1553,1640,1206,1219,1215,1862,1080,1085,663,5461,783,-297,514,319,-337,-51,-251,-36,-405,-658,-1240,214,-1939,902,340,-13,6,-76,-363 +EBIT Margin,6.87%,5.38%,4.16%,6.69%,6.69%,5.11%,5.13%,4.78%,7.14%,4.83%,5.95%,5.86%,4.56%,5.04%,5.38%,10.03%,4.60%,4.77%,3.03%,32.71%,3.43%,-1.27%,2.35%,1.34%,-1.50%,-0.22%,-1.18%,-0.16%,-2.07%,-3.37%,-6.89%,1.04%,-11.94%,6.90%,2.78%,-0.10%,0.05%,-0.59%,-2.83% +Cash & Equivalents,5225,4550,5830,7366,8298,8364,7631,8607,4909,5507,6654,9477,22406,11719,14244,9508,11304,11221,12229,9302,8555,9193,9040,9676,15152,15312,15324,13942,11706,9213,9554,9474,8822,30511,6139,6322,0,0,0 +Short-TermInvestments,5001,4968,4660,4643,4540,4807,5013,5281,4915,4860,4796,5089,4970,4955,4980,5148,4872,4855,4752,4895,4589,4473,4277,4398,6456,6644,6364,6106,5651,5488,4875,5197,4906,2867,2855,2915,0,0,0 +Cash & Cash Equivalents,10226,9518,10490,12009,12838,13171,12644,13888,9824,10367,11450,14566,27376,16674,19224,14656,16176,16076,16981,14197,13144,13666,13317,14074,21608,21956,21688,20048,17357,14701,14429,14671,13728,33378,8994,9237,0,0,0 +Cash Growth,-20.35%,-27.74%,-17.04%,-13.53%,30.68%,27.05%,10.43%,-4.66%,-64.12%,-37.83%,-40.44%,-0.61%,69.24%,3.72%,13.21%,3.23%,23.07%,17.64%,27.51%,0.87%,-39.17%,-37.76%,-38.60%,-29.80%,24.49%,49.35%,50.31%,36.65%,26.44%,-55.96%,60.43%,58.83%,0,0,0,0,0,0,0 +Receivables,11189,11391,8563,9343,10345,10991,10225,13300,12246,14235,12681,13753,14177,12914,10909,11297,11377,11643,10797,12484,11447,11586,10517,12371,11113,11201,10561,11721,9189,9716,8834,9420,8830,5257,5075,4887,0,0,0 +Inventory,6652,5953,4782,3622,3381,3584,4016,4776,6172,5883,6277,5898,5442,4223,3828,3403,3393,3602,3616,3281,3257,3135,3360,3649,3793,3642,2933,2678,2582,2594,2466,2538,3504,1446,1655,1619,0,0,0 +Other Current Assets,9968,10681,10792,10973,10423,11253,10507,10387,10545,11777,10968,10816,10184,9744,8378,14211,7668,9769,9537,6906,6924,6929,6461,6044,6445,6326,6049,5881,5397,5194,4655,4144,10345,-15834,5040,7830,0,0,0 +Total Current Assets,38035,37543,34627,35947,36987,38999,37392,42351,38787,42262,41376,45033,57179,43555,42339,43567,38614,41090,40931,36868,34772,35316,33655,36138,42959,43125,41231,40328,34525,32205,30384,30773,36407,24247,20764,23573,0,0,0 +"Property, Plant & Equipment",6327,6300,6237,6432,6222,6252,6261,6209,5847,5772,5516,5415,6925,6661,6557,4833,6344,6380,6100,6055,5787,5568,5505,5259,5228,5240,5303,5390,5378,5400,5438,5653,5805,1562,1684,1649,0,0,0 +Long-Term Investments,7161,7426,7234,7193,7067,7144,6923,7156,7193,6970,7266,7361,7097,7205,6931,6673,7029,6451,5684,5712,5303,5118,4913,5229,6918,7679,7742,7887,7590,7221,6513,6453,6675,2375,2291,2291,0,0,0 +Goodwill and Intangibles,24390,25028,25178,25401,25523,25700,25930,26144,26094,26477,26815,27231,53020,53755,54568,29143,55900,56708,57075,59798,60862,59717,60963,62359,63438,64712,66393,68185,69176,70987,72213,73963,75411,16001,18460,16983,0,0,0 +Other Long-Term Assets,6038,6390,6914,7116,7465,7563,7588,7751,7251,7294,7433,7695,11456,11502,11357,39199,11061,10647,10446,10428,10090,9801,4856,2835,2698,2625,2548,2403,1725,1681,1492,1364,1334,24731,680,626,0,0,0 +Total Long-Term Assets,43916,45144,45563,46142,46277,46659,46702,47260,46385,46513,47030,47702,78498,79123,79413,79848,80334,80186,79305,81993,82042,80204,76237,75682,78282,80256,81986,83865,83869,85289,85656,87433,89225,44669,23115,21549,0,0,0 +Total Assets,81951,82687,80190,82089,83264,85658,84094,89611,85172,88775,88406,92735,135677,122678,121752,123415,118948,121276,120236,118861,116814,115520,109892,111820,121241,123381,123217,124193,118394,117494,116040,118206,125632,68916,43879,45122,0,0,0 +Accounts Payable,23400,24095,20586,19389,20724,21221,18390,20665,23219,26608,26207,28557,26772,23029,21545,23033,19792,19500,18432,20065,19443,19411,18097,19213,19748,20853,18534,18334,16711,16916,15064,14422,14644,14050,12412,12881,0,0,0 +Deferred Revenue,26211,27712,28150,29145,29053,30312,29695,30286,27089,28025,27403,27573,31454,31843,31376,25592,28681,28791,27617,27800,25903,25348,24178,24010,22143,21700,20959,20816,20056,19604,18684,18696,17122,8070,8898,7721,0,0,0 +Current Debt,5612,6711,6098,6982,6498,6961,5470,6573,6767,6647,5925,5823,16280,6427,8748,6357,6536,10345,8375,7737,7664,5949,4884,4320,8150,9144,7133,7873,6235,7686,4842,6329,8388,2500,2465,2981,0,0,0 +Total Current Liabilities,49500,52033,47734,48494,48877,50942,46825,51654,52007,54789,53059,56219,69702,55483,54856,54132,50302,54288,50011,52456,49055,47020,43479,44972,47583,49178,44114,45839,40742,42126,36636,38135,41369,25823,23948,25310,0,0,0 +Other Current Liabilities,-5723,-6485,-7100,-7022,-7398,-7552,-6730,-5870,-5068,-6491,-6476,-5734,-4804,-5816,-6813,-850,-4707,-4348,-4413,-3146,-3955,-3688,-3680,-2571,-2458,-2519,-2512,-1184,-2260,-2080,-1954,-1312,1215,1203,173,1727,0,0,0 +Long-Term Debt,19410,17811,19382,19012,20119,20177,22962,23015,20562,20287,21197,21131,31699,37167,37935,32865,43325,43608,48353,44319,44727,45973,48640,49201,40507,40414,44770,43998,45416,41374,44948,43061,47284,33836,10679,10650,0,0,0 +Total Long-Term Liabilities,34641,33451,35179,35904,36957,37393,40193,40982,36533,36741,37702,38096,51781,57252,57752,61258,62180,61820,66544,62621,62948,64381,66300,66594,57138,56936,61279,60485,62064,58099,61713,60831,64257,40723,18199,18240,0,0,0 +Other Long-Term Liabilities,15231,15640,15797,16892,16838,17216,17231,17967,15971,16454,16505,16965,20082,20085,19817,28393,18855,18212,18191,18302,18221,18408,17660,17393,16631,16522,16509,16487,16648,16725,16765,17770,16973,6887,7520,7590,0,0,0 +Total Liabilities,84141,85484,82913,84398,85834,88335,87018,92636,88540,91530,90761,94315,121483,112735,112608,115390,112482,116108,116555,115077,112003,111401,109779,111566,104721,106114,105393,106324,102806,100225,98349,98966,105626,66546,42147,43550,0,0,0 +Total Debt,25022,24522,25480,25994,26617,27138,28432,29588,27329,26934,27122,26954,47979,43594,46683,39222,49861,53953,56728,52056,52391,51922,53524,53521,48657,49558,51903,51871,51651,49060,49790,49390,55672,36336,13144,13631,0,0,0 +Debt Growth,-5.99%,-9.64%,-10.38%,-12.15%,-2.61%,0.76%,4.83%,9.77%,-43.04%,-38.22%,-41.90%,-31.28%,-3.77%,-19.20%,-17.71%,-24.65%,-4.83%,3.91%,5.99%,-2.74%,7.67%,4.77%,3.12%,3.18%,-5.80%,1.02%,4.24%,5.02%,-7.22%,35.02%,278.80%,262.34%,0,0,0,0,0,0,0 +Retained Earnings,-2669,-3478,-4001,-4630,-5519,-6249,-6430,-6732,-7102,-7106,-7369,-8188,-8190,-12033,-12864,-13751,-14978,-15810,-16858,-16891,-17299,-17775,-21053,-21349,-8813,-7937,-7438,-6860,-8742,-7805,-6859,-5609,-5366,-3309,-3883,-3937,0,0,0 +Comprehensive Income,-820,-864,-805,-800,-823,-757,-868,-1001,-920,-705,-424,-431,-394,-347,-294,-314,-553,-660,-790,-709,-632,-565,-525,-467,-456,-334,-121,130,-226,-207,-553,-595,-504,-308,-356,-324,0,0,0 +Shareholders Equity,-2285,-2894,-2822,-2404,-2664,-2772,-3023,-3122,-3469,-2860,-2462,-1685,8954,4825,3487,2479,883,-419,-1614,-1574,-1804,-2449,-6464,-5765,7592,8563,10485,11719,9519,10947,11532,13243,13880,2065,1442,1466,0,0,0 +Net Cash / Debt,-14796,-15004,-14990,-13985,-13779,-13967,-15788,-15700,-17505,-16567,-15672,-12388,-20603,-26920,-27459,-24566,-33685,-37877,-39747,-37859,-39247,-38256,-40207,-39447,-27049,-27602,-30215,-31823,-34294,-34359,-35361,-34719,-41944,-2958,-4150,-4394,0,0,0 +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 +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,-4.04,-5.67,0,0,0,0 +Working Capital,-11465,-14490,-13107,-12547,-11890,-11943,-9433,-9303,-13220,-12527,-11683,-11186,-12523,-11928,-12517,-10565,-11688,-13198,-9080,-15588,-14283,-11704,-9824,-8834,-4624,-6053,-2883,-5511,-6217,-9921,-6252,-7362,-4962,-1576,-3184,-1737,0,0,0 +Book Value Per Share,-3.25,-4.08,-3.95,-3.38,-3.68,-3.81,-4.13,-4.36,-4.73,-3.87,-3.24,-2.21,11.7,6.32,4.57,3.31,1.18,-0.57,-2.18,-2.16,-2.49,-3.41,-9,-4.15,5.47,6.17,7.55,8.43,6.82,7.85,8.22,9.34,18.97,2.82,1.97,0,0,0,0 +Net Income,1132,846,960,1160,1006,462,583,614,245,511,1072,2,3843,831,887,1227,832,1048,143,408,499,3416,293,-299,-876,-499,-636,-100,-846,-732,-1171,269,-2064,573,55,-155,-180,-265,-504 +Depreciation & Amortization,765,784,800,841,822,831,809,854,832,744,726,830,1242,1240,1239,1373,1361,1340,1316,1535,1494,1498,1616,1940,1961,1931,1914,2143,2137,2142,2212,2041,1576,629,692,716,719,719,718 +Share-Based Compensation,198,191,210,203,227,223,225,228,235,236,232,216,472,499,435,390,436,413,370,376,322,301,263,247,256,216,199,205,221,208,201,215,149,20,14,19,19,16,18 +Other Operating Activities,-542,-481,-927,-671,97,1698,160,1018,-916,-767,-2299,2045,-2306,-845,-323,2887,365,531,-2625,1189,-494,-1935,-1490,478,-508,985,-318,851,127,202,-957,-1727,93,656,-824,391,-99,1157,-1127 +Operating Cash Flow,1553,1340,1043,1533,2152,3214,1777,2714,396,724,-269,3093,3251,1725,2238,5877,2994,3332,-796,3508,1821,3280,682,2366,833,2633,1159,3099,1639,1820,285,798,-246,1878,-63,971,459,1627,-895 +Operating Cash Flow Growth,-27.84%,-58.31%,-41.31%,-43.52%,443.43%,343.92%,0,-12.25%,-87.82%,-58.03%,0,-47.37%,8.58%,-48.23%,0,67.53%,64.42%,1.59%,0,48.27%,118.61%,24.57%,-41.16%,-23.65%,-49.18%,44.67%,306.67%,288.35%,0,-3.09%,0,-17.82%,0,15.43%,0,0,0,0,0 +Capital Expenditures,-639,-682,-596,-727,-704,-624,-701,-759,-747,-807,-690,-740,-799,-632,-625,-498,-480,-545,-559,-700,-609,-551,-716,-390,-386,-369,-352,-398,-435,-414,-334,-404,-262,-128,-88,-142,-107,-31,-114 +Acquisitions,0,0,0,1,-127,0,0,-70,0,0,0,0,3957,-6,-10,-19,1996,-296,82,-26,-2053,-339,-48,-419,-520,-3,101,-442,-21,-318,-32,6878,-37614,0,0,0,0,0,8 +Change in Investments,102,72,80,47,-7,10,4,10,10,22,-34,-35,69,-45,110,29,-95,-86,-17,9,-53,61,299,4414,839,332,102,-75,-244,-609,417,349,46,7,28,19,22,1,23 +Other Investing Activities,13,53,60,10,13,9,13,23,7,7,4,28,14,14,6,2,14,3,9,13,16,4,7,5,8,27,0,30,0,0,0,0,-8,-40,0,0,0,0,0 +Investing Cash Flow,-524,-557,-456,-669,-825,-605,-684,-796,-730,-778,-720,-747,3241,-669,-519,-486,1435,-924,-485,-704,-2699,-825,-458,3610,-59,-13,-149,-885,-700,-1341,51,6823,-37838,-161,-60,-123,-85,-30,-83 +Dividends Paid,-312,-316,-336,-261,-266,-269,-276,-236,-238,-242,-248,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-454,-738,-1221,-894,-740,-264,-544,-183,-622,-689,-1782,-1795,122,18,151,62,168,105,-124,205,210,107,128,-13270,0,0,0,131,-300,-54,-368,-569,-132,0,0,-2,0,1,1 +Debt Issued / Paid,451,-978,-520,-664,-440,-1294,-1182,1932,474,-115,324,-7668,4357,-3147,-1355,-2326,-4099,-3103,4730,-415,418,-1704,-6,4820,-915,-2352,41,161,2536,-840,300,-6455,36004,-14,-491,-175,-647,-35,357 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,-6118,-196,-544,-434,-203,-379,-439,-342,-1794,-306,-606,-841,-3035,58,-178,502,-414,-634,4,-119,22,3764,-448,104,2,-1,3,0 +Financing Cash Flow,-315,-2032,-2077,-1819,-1446,-1827,-2002,1513,-386,-1046,-1706,-15581,4283,-3673,-1638,-2467,-4310,-3437,4264,-2004,322,-2203,-719,-11485,-857,-2530,543,-122,1602,-890,-187,-7002,39636,-462,-387,-175,-648,-31,358 +Net Cash Flow,733,-1291,-1545,-941,-202,723,-967,3670,-869,-1183,-2806,-13287,10742,-2633,76,3027,104,-945,2847,810,-594,226,-531,-5436,-129,-40,1467,2220,2540,-357,143,612,1531,1234,-437,594,-312,1520,-624 +Free Cash Flow,914,658,447,806,1448,2590,1076,1955,-351,-83,-959,2353,2452,1093,1613,5379,2514,2787,-1355,2808,1212,2729,-34,1976,447,2264,807,2701,1204,1406,-49,394,-508,1750,-151,829,352,1596,-1009 +Free Cash Flow Growth,-36.88%,-74.60%,-58.46%,-58.77%,0,0,0,-16.92%,0,0,0,-56.26%,-2.47%,-60.78%,0,91.56%,107.43%,2.13%,0,42.11%,171.14%,20.54%,0,-26.84%,-62.87%,61.02%,0,585.53%,0,-19.66%,0,-52.47%,0,9.65%,0,0,0,0,0 +Free Cash Flow Margin,3.75%,2.63%,2.01%,3.61%,6.51%,11.29%,5.14%,7.81%,-1.42%,-0.31%,-3.67%,8.41%,9.28%,4.52%,7.14%,28.99%,10.71%,12.26%,-6.19%,16.82%,5.31%,11.68%,-0.16%,8.29%,1.99%,9.87%,3.78%,12.30%,6.16%,7.20%,-0.27%,1.91%,-3.13%,13.38%,-1.23%,6.54%,2.78%,12.30%,-7.86% +Free Cash Flow Per Share,1.3,0.93,0.63,1.13,2,3.56,1.47,2.73,-0.48,-0.11,-1.26,3.08,3.21,1.43,2.12,7.17,3.37,3.76,-1.83,3.85,1.67,3.8,-0.05,1.42,0.32,1.63,0.58,1.94,0.86,1.01,-0.04,0.28,-0.69,2.39,-0.21,0,0,2.18,-1.38 +Market Capitalization,91921,72555,89295,61425,50285,38718,33189,30249,28703,33323,35746,42961,84155,73788,74993,54653,44997,44323,29579,35589,38580,37659,49363,68921,70032,71482,56094,54550,62494,49708,52241,50490,19794,0,0,0,0,0,0 +Market Cap Growth,82.80%,87.39%,169.05%,103.06%,75.19%,16.19%,-7.15%,-29.59%,-65.89%,-54.84%,-52.33%,-21.39%,87.02%,66.48%,153.54%,53.57%,16.63%,17.70%,-40.08%,-48.36%,-44.91%,-47.32%,-12.00%,26.35%,12.06%,43.81%,7.38%,8.04%,215.72%,0.00%,0,0.00%,0,0.00%,0,0,0,0,0 +Enterprise Value,106717,87559,104285,75410,64064,52685,48977,45949,46208,49890,51418,55349,104758,100708,102452,79219,78682,82200,69326,73448,77827,75915,89570,108368,97081,99084,86309,86373,96788,84067,87602,85209,61738,2958,4150,4394,0,0,0 +PE Ratio,22.43,18.27,24.89,19.13,18.87,20.34,16.99,12.39,15.69,6.14,6.22,7.72,12.4,19.54,18.78,16.82,18.51,21.13,6.62,7.71,9.87,14.86,-35.74,-29.84,-33.18,-34.35,-24.24,-19.15,-25.2,-13.44,-21.83,-43.27,-12.44,0,0,0,0,0,0 +PS Ratio,0.98,0.79,1,0.7,0.55,0.41,0.34,0.3,0.27,0.31,0.34,0.43,0.92,0.83,0.86,0.63,0.53,0.53,0.35,0.42,0.42,0.41,0.54,0.76,0.79,0.83,0.68,0.69,0.81,0.67,0.77,0.81,0.37,0,0,0,0,0,0 +PB Ratio,-40.23,-25.07,-31.64,-25.55,-18.88,-13.97,-10.98,-9.69,-8.27,-11.65,-14.52,-25.5,9.4,15.29,21.51,22.05,50.96,-105.78,-18.33,-22.61,-21.39,-15.38,-7.64,-11.96,9.22,8.35,5.35,4.66,6.57,4.54,4.53,3.81,1.43,0,0,0,0,0,0 +P/FCF Ratio,32.54,21.6,16.88,10.38,7.11,7.35,12.78,53.82,29.9,8.86,7.24,5.72,7.99,6.96,6.1,5.86,6.66,8.13,5.48,5.3,6.56,7.36,10.61,12.54,11.26,10.25,9.17,10.37,21.15,39.99,32.92,34,10.31,0,0,0,0,0,0 +P/OCF Ratio,16.81,11.96,11.24,7.08,5.1,4.78,5.92,8.49,7.28,4.9,4.58,4.17,6.43,5.75,5.19,4.79,4.98,5.64,3.79,3.83,4.73,5.26,7.58,9.86,9.07,8.38,7.27,7.97,13.76,18.71,19.24,21.33,7.79,0,0,0,0,0,0 +Debt/Equity,-10.95,-8.47,-9.03,-10.81,-9.99,-9.79,-9.41,-9.48,-7.88,-9.42,-11.02,-16,5.36,9.04,13.39,15.82,56.47,-128.77,-35.15,-33.07,-29.04,-21.2,-8.28,-9.28,6.41,5.79,4.95,4.43,5.43,4.48,4.32,3.73,4.01,17.6,9.12,9.3,0,0,0 +Quick Ratio,0.43,0.4,0.4,0.44,0.47,0.47,0.49,0.53,0.42,0.45,0.45,0.5,0.6,0.53,0.55,0.48,0.55,0.51,0.56,0.51,0.5,0.54,0.55,0.59,0.69,0.67,0.73,0.69,0.65,0.58,0.63,0.63,0.55,1.5,0.59,0.56,0,0,0 +Current Ratio,0.77,0.72,0.73,0.74,0.76,0.77,0.8,0.82,0.75,0.77,0.78,0.8,0.82,0.79,0.77,0.81,0.77,0.76,0.82,0.7,0.71,0.75,0.77,0.8,0.9,0.88,0.94,0.88,0.85,0.76,0.83,0.81,0.88,0.94,0.87,0.93,0,0,0 +Return on Invested Capital (ROIC),23.90%,24.73%,21.86%,17.93%,15.33%,13.75%,14.24%,15.52%,20.67%,20.12%,19.23%,17.09%,5.83%,6.52%,9.76%,11.96%,8.71%,14.31%,10.03%,9.99%,10.55%,2.11%,1.09%,-0.40%,-1.05%,-1.11%,-2.08%,-3.80%,-5.15%,-7.09%,-5.74%,-3.69%,-2.20%,-0.25%,-1.85%,-3.59%,0,0,0 +Dividend Yield,1.30%,1.60%,1.20%,1.70%,2.10%,2.60%,3.00%,3.10%,2.50%,1.50%,0.70%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0,0,0,0,0,0 +Payout Ratio,28.00%,37.80%,33.10%,22.70%,26.60%,57.80%,45.70%,38.40%,97.10%,47.80%,23.20%,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%,0,0,0,0,0.00%,0.00% +Buyback Yield,2.91%,2.47%,2.38%,0.63%,1.30%,1.66%,3.84%,6.25%,4.20%,3.17%,0.30%,-1.88%,-2.46%,-3.09%,-3.14%,-2.75%,-3.05%,-3.10%,-2.91%,47.43%,47.78%,48.20%,48.28%,0.13%,0.61%,0.53%,0.96%,1.94%,-90.79%,-90.61%,-91.69%,0.00%,0.00%,0,0,0,0,0,0 +Total Return,4.21%,4.07%,3.58%,2.33%,3.40%,4.26%,6.84%,9.35%,6.70%,4.67%,1.00%,-1.88%,-2.46%,-3.09%,-3.14%,-2.75%,-3.05%,-3.10%,-2.91%,47.43%,47.78%,48.20%,48.28%,0.13%,0.61%,0.53%,0.96%,1.94%,-90.79%,-90.61%,-91.69%,0.00%,0.00%,0,0,0,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/enph.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/enph.csv new file mode 100644 index 0000000000000000000000000000000000000000..eb1db033b62bc51cb41256c9e2d04ef5c06d425f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/enph.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,383,381,303,263,303,551,711,726,725,635,530,441,413,352,316,302,265,179,126,206,210,180,134,100,92,78,76,70,80,77,75,55,91,89,79,64,66,103,102,87 +Revenue Growth,26.49%,-30.89%,-57.33%,-63.73%,-58.25%,-13.18%,34.12%,64.52%,75.58%,80.56%,67.75%,46.24%,55.84%,96.93%,151.76%,46.81%,26.10%,-0.86%,-6.38%,105.24%,127.58%,130.84%,76.68%,43.13%,15.83%,1.25%,1.60%,27.80%,-12.06%,-13.13%,-5.66%,-14.61%,38.05%,-13.79%,-22.44%,-26.00%,-37.62%,3.80%,24.50%,50.49% +Cost of Revenue,184,203,166,148,156,289,388,400,414,367,311,264,249,211,188,179,143,84,77,125,132,115,89,67,64,53,53,52,61,61,61,48,74,73,65,52,50,71,69,59 +Gross Profit,198,178,137,116,147,262,323,326,311,268,219,177,163,140,128,123,122,95,48,81,78,65,45,33,28,25,23,18,19,16,14,7,16,16,14,12,16,31,33,28 +"Selling, General & Admin",84,80,85,88,87,89,93,101,102,88,86,79,74,74,46,40,27,28,24,24,21,19,18,17,14,15,14,13,11,11,11,12,14,18,17,18,18,18,21,20 +Research & Development,50,48,49,54,55,55,60,57,50,44,39,36,32,29,23,22,16,15,13,12,11,11,10,9,7,8,9,8,8,7,8,10,11,13,13,13,13,12,13,13 +Operating Expenses,143,128,135,145,157,144,153,159,154,132,125,115,106,103,68,62,43,43,38,36,33,31,28,26,23,26,23,21,21,22,23,29,26,34,30,31,31,30,33,34 +Other Operating Expenses,9,1,1,2,15,0,0,1,2,1,0,0,0,0,0,0,0,0,0,0,1,0,1,0,2,3,0,0,2,4,4,7,1,3,0,0,0,0,0,0 +Operating Income,55,50,2,-29,-10,118,170,168,157,135,94,62,58,37,59,61,79,52,11,45,44,34,17,7,5,0,-1,-2,-2,-6,-9,-22,-10,-18,-16,-19,-15,2,0,-6 +Interest Expense / Income,2,2,2,2,2,2,2,2,2,2,2,3,13,13,13,7,6,6,6,3,2,2,1,4,3,3,2,2,2,2,2,2,1,1,0,0,0,0,0,0 +Other Expense / Income,-17,-3,-12,-20,-25,-22,-16,-13,-13,-1,0,2,-6,-1,1,56,2,1,59,-16,-2,0,5,0,1,0,0,0,0,-1,0,-1,1,0,0,-1,0,1,0,1 +Pretax Income,70,51,11,-11,12,137,185,179,168,134,92,57,51,26,46,-2,71,45,-54,57,44,31,11,3,1,-3,-3,-5,-4,-7,-11,-23,-12,-19,-16,-19,-15,1,0,-6 +Income Tax,8,5,0,5,-9,23,27,32,14,19,15,6,-2,4,7,-33,-2,5,-7,-12,-72,0,1,0,1,0,0,0,-1,0,1,0,1,0,0,0,1,0,0,0 +Net Income,62,46,11,-16,21,114,157,147,154,115,77,52,53,22,39,32,73,39,-47,69,117,31,11,3,1,-3,-4,-5,-3,-7,-12,-23,-13,-19,-17,-19,-16,1,-1,-6 +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,62,46,11,-16,21,114,157,147,154,115,77,52,53,22,39,32,73,39,-47,69,117,31,11,3,1,-3,-4,-5,-3,-7,-12,-23,-13,-19,-17,-19,-16,1,-1,-6 +Net Income Growth,197.15%,-59.84%,-93.11%,0,-86.39%,-0.75%,104.21%,183.42%,192.36%,426.44%,95.61%,63.48%,-27.95%,-44.59%,0,-54.02%,-37.44%,26.57%,0,2393.17%,16355.01%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-23.25%,0,0 +Shares Outstanding (Basic),134,135,136,136,136,136,137,137,136,136,135,134,135,135,135,131,127,126,126,124,123,122,114,108,107,103,97,91,86,85,84,77,51,47,47,46,46,45,44,44 +Shares Outstanding (Diluted),151,140,136,136,138,144,145,146,145,146,144,145,142,141,142,146,147,142,126,138,133,134,131,116,107,103,97,91,86,85,84,77,51,47,47,46,46,48,44,44 +Shares Change,9.71%,-2.75%,-6.19%,-6.92%,-5.14%,-1.44%,0.96%,0.95%,2.21%,3.36%,1.55%,-1.25%,-3.27%,-0.42%,12.68%,6.04%,10.37%,6.14%,-3.93%,19.20%,24.86%,29.97%,34.34%,26.73%,24.40%,21.14%,15.26%,19.27%,69.79%,79.50%,81.11%,65.88%,11.00%,-1.50%,5.19%,5.14%,4.34%,-1.62%,3.92%,4.14% +EPS (Basic),0.46,0.34,0.08,-0.12,0.16,0.84,1.15,1.07,1.14,0.85,0.57,0.39,0.4,0.16,0.29,0.24,0.58,0.31,-0.38,0.56,0.99,0.25,0.09,0.03,0.01,-0.03,-0.04,-0.06,-0.02,-0.08,-0.14,-0.3,-0.18,-0.4,-0.36,-0.41,-0.35,0.01,-0.01,-0.14 +EPS (Diluted),0.45,0.33,0.08,-0.12,0.16,0.8,1.09,1.02,1.07,0.8,0.54,0.37,0.37,0.15,0.28,0.22,0.51,0.28,-0.38,0.5,0.88,0.23,0.08,0.02,0.01,-0.03,-0.04,-0.06,-0.02,-0.08,-0.14,-0.3,-0.18,-0.4,-0.36,-0.41,-0.35,0.01,-0.01,-0.14 +EPS Growth,181.25%,-58.75%,-92.66%,0.00%,-85.05%,0.00%,101.85%,175.68%,189.19%,433.33%,92.86%,68.18%,-27.45%,-46.43%,0.00%,-56.00%,-42.05%,21.74%,0.00%,2400.00%,8700.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,-50.00%,0.00%,0.00% +Free Cash Flow Per Share,1.19,1.19,0.87,0.31,0.11,0.9,1.65,1.64,1.74,1.32,1.42,0.67,0.62,0.75,0.36,0.5,0.59,0.5,0.17,0.29,0.77,0.01,0.11,0.15,0,0.06,0.04,0.03,-0.03,-0.03,0,-0.37,-0.14,-0.48,0.07,-0.4,0.12,-0.21,-0.33,-0.34 +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,51.81%,46.78%,45.20%,43.86%,48.47%,47.55%,45.47%,44.95%,42.88%,42.21%,41.31%,40.10%,39.57%,39.93%,40.44%,40.75%,46.04%,53.21%,38.54%,39.25%,37.08%,35.94%,33.80%,33.29%,30.52%,32.39%,29.91%,26.18%,23.83%,21.37%,18.13%,12.87%,17.92%,17.91%,17.85%,18.34%,23.92%,30.59%,32.35%,32.34% +Operating Margin,14.32%,13.07%,0.59%,-11.05%,-3.38%,21.41%,23.95%,23.09%,21.66%,21.34%,17.74%,14.01%,13.98%,10.63%,18.79%,20.34%,29.87%,29.00%,8.65%,21.75%,21.16%,18.72%,13.01%,7.12%,5.42%,-0.48%,-0.74%,-3.54%,-2.68%,-7.66%,-12.38%,-40.36%,-11.14%,-19.99%,-19.94%,-29.77%,-23.12%,1.73%,-0.36%,-6.40% +Profit Margin,16.24%,12.02%,3.57%,-6.11%,6.91%,20.68%,22.11%,20.23%,21.22%,18.09%,14.52%,11.74%,12.74%,6.20%,12.45%,10.51%,27.56%,22.05%,-37.67%,33.54%,55.55%,17.27%,7.92%,2.76%,0.77%,-4.45%,-4.93%,-7.33%,-3.69%,-8.90%,-16.19%,-42.57%,-14.56%,-21.15%,-21.12%,-29.31%,-24.05%,0.61%,-0.59%,-7.29% +Free Cash Flow Margin,41.61%,42.43%,38.70%,15.88%,5.08%,22.14%,31.67%,30.82%,32.75%,28.21%,36.21%,20.41%,20.34%,28.57%,15.58%,21.84%,28.44%,35.63%,16.71%,17.45%,45.16%,0.43%,9.14%,16.38%,0.12%,7.57%,4.81%,3.31%,-3.05%,-2.98%,0.18%,-51.10%,-7.64%,-25.59%,3.91%,-29.00%,8.09%,-9.20%,-14.13%,-17.44% +Effective Tax Rate,10.82%,9.82%,3.42%,0.00%,-71.09%,17.03%,14.85%,17.94%,8.58%,14.48%,16.52%,9.73%,-4.06%,15.16%,15.09%,0.00%,-2.30%,12.23%,0.00%,-20.80%,-162.64%,0.87%,5.27%,11.18%,44.87%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,33.26%,0.00%,0.00% +EBITDA,93,73,34,11,35,159,205,198,186,151,108,74,73,47,66,11,83,56,-44,64,49,38,17,10,7,2,1,0,1,-3,-7,-19,-9,-15,-13,-16,-12,4,2,-4 +EBITDA Margin,24.20%,19.19%,11.18%,4.11%,11.68%,28.85%,28.78%,27.23%,25.73%,23.82%,20.44%,16.83%,17.61%,13.25%,21.02%,3.72%,31.19%,31.15%,-34.86%,31.17%,23.47%,20.84%,12.44%,10.42%,7.69%,2.63%,1.60%,-0.46%,0.74%,-4.02%,-9.24%,-34.17%,-9.56%,-16.61%,-17.00%,-24.53%,-18.40%,3.62%,2.19%,-4.09% +Depreciation & Amortization,21,20,20,20,21,19,18,17,16,15,14,14,9,8,8,6,5,5,4,4,3,4,4,4,3,2,2,2,2,2,2,2,3,3,3,3,3,3,3,3 +EBIT,72,53,13,-9,14,140,187,181,170,137,94,60,63,38,59,6,77,51,-48,60,47,34,13,7,4,0,-1,-3,-2,-5,-9,-21,-11,-17,-16,-18,-15,1,0,-6 +EBIT Margin,18.80%,13.91%,4.43%,-3.53%,4.79%,25.32%,26.27%,24.95%,23.52%,21.51%,17.80%,13.63%,15.32%,10.91%,18.62%,1.88%,29.17%,28.48%,-38.16%,29.30%,22.25%,18.69%,9.37%,6.85%,4.75%,-0.55%,-1.29%,-3.72%,-2.08%,-6.85%,-12.26%,-38.42%,-12.43%,-19.60%,-20.42%,-28.71%,-22.72%,1.05%,-0.28%,-7.01% +Cash & Equivalents,464,256,252,254,289,290,279,286,473,338,495,252,119,886,1312,1489,679,662,607,594,296,203,206,78,106,116,58,53,29,29,31,30,18,24,8,13,28,22,32,27 +Short-TermInvestments,1253,1510,1394,1376,1406,1494,1522,1492,1140,1080,752,812,897,509,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1718,1767,1646,1630,1695,1784,1800,1778,1613,1417,1248,1063,1017,1394,1312,1489,679,662,607,594,296,203,206,78,106,116,58,53,29,29,31,30,18,24,8,13,28,22,32,27 +Cash Growth,1.33%,-0.97%,-8.56%,-8.37%,5.10%,25.87%,44.29%,67.23%,58.64%,1.66%,-4.91%,-28.58%,49.64%,110.66%,116.10%,150.74%,129.44%,225.93%,194.84%,660.49%,178.73%,74.79%,252.24%,46.63%,264.52%,302.26%,88.90%,77.78%,64.06%,19.77%,275.51%,130.14%,-37.57%,7.21%,-74.15%,-52.02%,-32.31%,-49.50%,-15.24%,-32.07% +Receivables,224,232,277,364,446,560,520,516,441,368,312,358,334,273,281,236,182,122,90,95,145,134,98,82,79,54,59,56,65,69,56,49,61,59,49,47,46,75,67,46 +Inventory,165,159,176,208,214,174,166,151,150,146,130,96,74,65,38,35,42,38,31,35,32,30,20,13,16,18,17,19,26,25,21,34,32,39,39,46,41,37,34,35 +Other Current Assets,221,203,142,101,89,80,74,68,61,51,45,41,38,36,35,31,30,29,29,28,26,25,26,23,21,22,21,20,10,13,13,10,7,7,8,7,6,7,8,7 +Total Current Assets,2327,2361,2242,2303,2444,2599,2561,2513,2264,1983,1736,1559,1462,1768,1666,1791,933,850,757,752,500,392,350,195,222,210,155,148,130,136,122,123,118,130,104,113,122,142,141,115 +"Property, Plant & Equipment",172,177,171,178,188,194,175,155,133,110,104,105,97,89,79,70,61,50,44,42,39,35,34,28,21,20,23,25,26,28,29,31,31,32,35,33,32,31,32,31 +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,254,265,270,276,283,292,300,307,313,286,294,299,279,104,107,109,54,52,53,54,55,57,58,59,60,61,4,4,4,4,4,4,5,5,6,6,6,5,5,5 +Other Long-Term Assets,496,461,484,476,468,469,430,407,374,319,303,301,241,269,249,224,153,141,143,182,119,41,40,37,37,36,36,35,8,8,8,9,10,9,8,7,6,5,3,2 +Total Long-Term Assets,923,903,925,930,939,955,905,868,820,715,701,704,617,462,435,403,267,242,241,279,214,132,132,124,118,117,63,64,39,41,42,45,46,47,48,46,44,41,40,39 +Total Assets,3250,3264,3167,3233,3383,3554,3466,3381,3084,2698,2437,2263,2079,2230,2101,2194,1200,1092,998,1031,713,524,482,319,340,327,219,212,169,177,164,168,164,176,153,159,166,183,181,153 +Accounts Payable,90,112,80,72,116,90,79,106,125,93,90,105,114,92,82,82,73,48,24,35,57,61,66,52,49,28,22,14,29,35,15,16,32,33,38,24,26,33,34,31 +Deferred Revenue,579,484,477,479,487,480,463,422,372,320,291,271,250,236,221,192,173,157,151,145,182,120,116,111,110,106,110,116,46,45,44,42,40,38,36,33,29,27,24,22 +Current Debt,101,100,99,97,0,95,93,92,91,90,88,87,86,86,85,84,326,104,102,101,3,3,3,3,28,24,18,14,17,11,6,1,13,14,12,20,17,17,17,0 +Total Current Liabilities,660,567,530,554,532,774,744,729,638,550,480,454,440,393,357,344,534,257,224,234,199,147,144,129,147,135,115,104,92,85,63,55,83,86,85,80,73,79,84,62 +Other Current Liabilities,-110,-129,-125,-94,-71,110,108,109,50,48,10,-10,-10,-21,-31,-14,-38,-53,-54,-47,-43,-37,-41,-38,-40,-23,-36,-40,0,-5,-2,-4,-2,2,-1,2,1,3,8,10 +Long-Term Debt,1201,1200,1199,1199,1294,1197,1201,1200,1199,1199,1198,1197,952,940,929,918,5,256,253,295,103,101,100,65,82,88,34,36,32,37,41,45,21,23,0,0,0,0,0,0 +Total Long-Term Liabilities,1757,1765,1752,1756,1867,1765,1750,1681,1620,1538,1506,1479,1209,1189,1160,1117,182,420,404,481,242,225,221,176,185,187,134,140,87,99,103,105,80,81,55,53,51,51,49,47 +Other Long-Term Liabilities,555,565,553,558,573,568,549,481,421,339,308,282,258,249,231,199,177,163,151,186,139,124,121,111,103,100,100,103,54,62,61,60,59,58,55,53,51,51,49,47 +Total Liabilities,2417,2333,2282,2310,2399,2539,2493,2411,2259,2088,1986,1932,1649,1582,1516,1461,716,676,628,715,441,371,364,305,332,322,249,243,178,185,166,160,162,166,140,133,124,130,133,110 +Total Debt,1302,1300,1298,1296,1294,1292,1294,1292,1290,1288,1286,1284,1038,1026,1014,1002,331,360,355,396,106,104,103,68,110,112,52,51,50,48,47,47,34,36,12,20,17,17,17,0 +Debt Growth,0.67%,0.66%,0.27%,0.27%,0.26%,0.26%,0.64%,0.64%,24.35%,25.53%,26.83%,28.13%,213.62%,184.98%,185.32%,153.23%,213.49%,246.07%,245.32%,478.71%,-3.86%,-7.11%,97.99%,34.82%,120.67%,135.31%,9.83%,8.20%,46.76%,30.60%,280.21%,134.41%,99.41%,114.44%,-26.77%,0,0,190.05%,160.30%,0 +Retained Earnings,-245,-105,-101,-12,46,125,190,164,17,-136,-251,-328,-406,-158,-180,-19,-51,-124,-164,-116,-185,-302,-333,-344,-346,-347,-344,-340,-296,-293,-286,-274,-251,-237,-219,-202,-183,-167,-168,-167 +Comprehensive Income,-6,3,-8,-7,-2,-10,-7,-7,-11,-16,-11,-7,-2,0,2,1,0,0,-1,-1,-1,1,0,1,1,0,0,0,-1,0,0,-1,0,0,0,0,0,0,0,0 +Shareholders Equity,833,931,885,923,984,1015,973,970,826,610,451,331,430,648,584,733,484,416,370,316,272,152,117,14,8,4,-30,-31,-9,-8,-2,7,1,10,12,26,41,53,49,44 +Net Cash / Debt,415,466,348,334,401,492,506,486,322,129,-38,-221,-21,368,298,487,349,302,252,198,191,99,103,10,-4,4,6,3,-21,-19,-16,-17,-16,-12,-4,-7,11,5,15,27 +Net Cash / Debt Growth,3.47%,-5.25%,-31.15%,-31.33%,24.44%,281.56%,0,0,0,-64.93%,0,0,0,21.94%,18.39%,145.77%,82.88%,204.77%,144.41%,1942.71%,0,2295.55%,1489.17%,283.54%,0,0,0,0,0,0,0,0,0,0,0,0,-72.75%,-85.80%,-52.12%,-15.51% +Net Cash Per Share,2.74,3.33,2.56,2.46,2.91,3.42,3.49,3.33,2.22,0.88,-0.27,-1.53,-0.15,2.6,2.11,3.32,2.37,2.13,2,1.43,1.43,0.74,0.79,0.08,-0.03,0.04,0.07,0.03,-0.24,-0.22,-0.19,-0.22,-0.32,-0.26,-0.09,-0.15,0.25,0.11,0.34,0.62 +Working Capital,1667,1793,1712,1748,1911,1824,1817,1783,1626,1432,1256,1105,1023,1375,1309,1447,399,594,534,518,300,245,206,67,75,75,41,44,39,51,58,68,35,44,20,33,49,62,58,53 +Book Value Per Share,6.23,6.88,6.52,6.79,7.23,7.45,7.12,7.1,6.06,4.5,3.34,2.46,3.19,4.81,4.33,5.58,3.81,3.3,2.95,2.56,2.22,1.25,1.03,0.13,0.07,0.04,-0.31,-0.34,-0.11,-0.09,-0.03,0.1,0.03,0.22,0.27,0.55,0.91,1.18,1.1,1 +Net Income,62,46,11,-16,21,114,157,147,154,115,77,52,53,22,39,32,73,39,-47,69,117,31,11,3,1,-3,-4,-5,-3,-7,-12,-23,-13,-19,-17,-19,-16,1,-1,-6 +Depreciation & Amortization,21,20,20,20,21,19,18,17,16,15,14,14,9,8,8,6,5,5,4,4,3,4,4,4,3,2,2,2,2,2,2,2,3,3,3,3,3,3,3,3 +Share-Based Compensation,52,46,53,61,55,44,54,60,64,52,53,48,37,47,15,15,8,14,12,8,6,6,5,3,2,4,4,2,1,2,2,2,2,3,3,3,3,3,3,3 +Other Operating Activities,33,58,43,-16,-62,-31,40,23,20,6,57,-11,-2,36,3,24,-2,9,56,-41,-23,-36,-5,7,-3,4,1,5,-3,1,8,-5,4,-7,19,-2,18,-13,-17,-11 +Operating Cash Flow,167,170,127,49,35,146,269,246,254,188,201,102,97,113,66,76,84,68,25,39,102,5,15,17,2,7,4,3,-2,-2,0,-25,-4,-21,7,-15,8,-6,-12,-11 +Operating Cash Flow Growth,371.91%,16.65%,-52.81%,-80.02%,-86.03%,-22.42%,34.19%,140.36%,161.10%,65.86%,205.59%,35.08%,15.44%,67.93%,158.19%,93.36%,-17.69%,1260.63%,72.16%,129.87%,5354.45%,-27.22%,262.06%,407.68%,0,0,2093.55%,0,0,0,-97.44%,0,0,0,0,0,-8.23%,0,0,0 +Capital Expenditures,-8,-9,-10,-7,-20,-24,-44,-22,-16,-9,-9,-12,-13,-13,-16,-10,-9,-4,-4,-3,-7,-4,-3,-1,-2,-1,0,-1,-1,0,0,-3,-3,-2,-4,-3,-3,-3,-3,-4 +Acquisitions,0,0,0,0,0,0,0,0,-34,0,-3,-25,-180,0,0,-55,0,0,0,0,0,0,0,0,-6,-9,0,0,0,0,0,0,1,0,0,0,0,0,0,0 +Change in Investments,259,-104,-18,25,96,9,-20,-341,-67,-329,56,77,-363,-523,-20,-25,-5,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +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,-1,0,0,0,0,0 +Investing Cash Flow,251,-112,-28,18,76,-15,-64,-364,-118,-338,44,40,-557,-536,-36,-90,-14,-4,-4,-3,-7,-4,-3,-1,-8,-10,0,-1,-1,0,0,-3,-2,-2,-5,-3,-3,-3,-3,-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,-195,-50,-93,-41,-87,-109,-199,0,5,1,4,0,-296,0,-197,0,4,0,3,2,2,0,1,2,1,1,1,20,0,0,0,27,2,15,1,0,1,0,2,1 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,-1,0,-1,899,-41,-1,-1,312,0,-1,128,-45,-5,60,1,2,2,0,0,14,-2,24,-8,3,0,0,17,0 +Other Financing Activities,-8,-6,-7,-60,-28,-8,-13,-72,-8,-5,-5,-9,-9,-3,-8,-75,-16,-8,-9,-52,-4,-2,-13,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Financing Cash Flow,-203,-56,-101,-101,-115,-118,-212,-72,-3,-4,-1,-9,-306,-3,-206,825,-54,-9,-8,262,-2,-3,115,-44,-4,61,2,22,3,0,0,41,0,39,-7,3,1,0,19,1 +Net Cash Flow,208,4,-2,-35,-1,11,-7,-187,136,-158,244,133,-766,-427,-177,810,18,55,13,298,93,-3,128,-28,-10,58,5,24,0,-2,1,12,-6,16,-5,-15,6,-9,5,-15 +Free Cash Flow,159,162,117,42,15,122,225,224,237,179,192,90,84,100,49,66,75,64,21,36,95,1,12,16,0,6,4,2,-2,-2,0,-28,-7,-23,3,-19,5,-9,-14,-15 +Free Cash Flow Growth,935.63%,32.46%,-47.87%,-81.31%,-93.52%,-31.86%,17.34%,148.43%,182.60%,78.31%,289.91%,36.67%,11.46%,57.90%,134.66%,83.73%,-20.58%,8170.22%,71.21%,118.65%,87725.00%,-86.98%,235.91%,607.72%,0,0,2562.77%,0,0,0,-95.58%,0,0,0,0,0,-2.95%,0,0,0 +Free Cash Flow Margin,41.61%,42.43%,38.70%,15.88%,5.08%,22.14%,31.67%,30.82%,32.75%,28.21%,36.21%,20.41%,20.34%,28.57%,15.58%,21.84%,28.44%,35.63%,16.71%,17.45%,45.16%,0.43%,9.14%,16.38%,0.12%,7.57%,4.81%,3.31%,-3.05%,-2.98%,0.18%,-51.10%,-7.64%,-25.59%,3.91%,-29.00%,8.09%,-9.20%,-14.13%,-17.44% +Free Cash Flow Per Share,1.19,1.19,0.87,0.31,0.11,0.9,1.65,1.64,1.74,1.32,1.42,0.67,0.62,0.75,0.36,0.5,0.59,0.5,0.17,0.29,0.77,0.01,0.11,0.15,0,0.06,0.04,0.03,-0.03,-0.03,0,-0.37,-0.14,-0.48,0.07,-0.4,0.12,-0.21,-0.33,-0.34 +Market Capitalization,9279,15305,13567,16424,18044,16383,22952,28703,36014,37585,26363,27026,24681,20189,24918,20922,22168,10407,5956,3977,3198,2712,2009,1002,503,470,652,391,206,129,73,113,63,55,93,108,159,165,336,579 +Market Cap Growth,-48.58%,-6.58%,-40.89%,-42.78%,-49.90%,-56.41%,-12.94%,6.21%,45.92%,86.17%,5.80%,29.17%,11.34%,94.00%,318.35%,426.02%,593.18%,283.81%,196.42%,297.10%,535.86%,477.27%,208.29%,156.25%,143.98%,265.36%,788.96%,245.73%,229.66%,133.08%,-21.10%,4.66%,-60.70%,-66.54%,-72.35%,-81.35%,-74.48%,-74.39%,-7.77%,86.33% +Enterprise Value,8864,14839,13218,16090,17643,15891,22446,28217,35692,37456,26401,27246,24702,19821,24620,20435,21819,10105,5705,3779,3007,2613,1906,992,506,466,645,388,227,147,90,130,79,68,97,115,148,159,321,552 +PE Ratio,90.39,249.21,104.68,59.52,41.11,28.65,40.08,58.29,90.63,126.89,129.74,163.23,169.69,121.73,135.87,216.23,165.44,58.58,35.16,17.5,19.85,60,189.18,-268.25,-43.26,-30.75,-34.93,-14.47,-4.56,-2.32,-1.09,-1.57,-0.93,-0.79,-1.83,-3.13,-7.21,-27.96,-58.87,-71.19 +PS Ratio,6.98,12.24,9.55,8.98,7.88,6.04,8.21,10.97,15.45,18.62,15.19,17.76,17.86,16.36,23.48,24.03,28.63,14.46,8.26,5.45,5.12,5.35,4.97,2.89,1.59,1.55,2.15,1.3,0.72,0.43,0.24,0.36,0.19,0.19,0.3,0.32,0.45,0.42,0.86,1.55 +PB Ratio,11.14,16.43,15.34,17.8,18.34,16.15,23.6,29.59,43.62,61.61,58.45,81.65,57.38,31.17,42.64,28.55,45.8,25,16.09,12.58,11.75,17.81,17.14,70.92,64.68,113.02,-21.64,-12.55,-22.59,-16.48,-30.76,15.13,48.1,5.39,7.46,4.23,3.84,3.11,6.89,13.17 +P/FCF Ratio,19.33,45.52,45.74,40.61,30.77,20.27,26.52,34.5,51.57,68.96,56.52,83.49,82.4,69.41,98.08,92.65,113.23,48.34,39.07,27.67,25.73,91.8,57.95,38.42,41.98,49.72,524.37,-172.35,-6.33,-3.47,-1.28,-2.07,-1.39,-1.68,-4.73,-2.91,-4.72,-4.92,-18.3,-92.75 +P/OCF Ratio,18.06,40.08,37.94,32.86,25.9,17.9,23.98,32.3,48.35,63.89,51.33,71.38,70.11,59.55,84.99,82.71,102.47,44.39,34.65,24.67,23,70.12,49.58,33.57,31.18,38.06,196.09,-685.76,-7.25,-4.16,-1.49,-2.68,-1.9,-2.7,-15.8,-4.34,-7.52,-8.07,-105.57,68.61 +Debt/Equity,1.56,1.4,1.47,1.4,1.32,1.27,1.33,1.33,1.56,2.11,2.85,3.88,2.41,1.58,1.74,1.37,0.68,0.87,0.96,1.25,0.39,0.68,0.88,4.84,14.12,26.96,-1.73,-1.63,-5.45,-6.1,-19.86,6.28,26.08,3.56,1,0.78,0.41,0.32,0.35,0 +Quick Ratio,2.94,3.52,3.63,3.6,4.02,3.03,3.12,3.15,3.22,3.24,3.25,3.13,3.07,4.24,4.47,5.01,1.61,3.06,3.12,2.95,2.22,2.29,2.11,1.24,1.26,1.26,1.02,1.05,1.03,1.14,1.38,1.44,0.95,0.98,0.68,0.75,1.02,1.24,1.19,1.17 +Current Ratio,3.53,4.16,4.23,4.16,4.59,3.36,3.44,3.45,3.55,3.6,3.62,3.44,3.33,4.49,4.67,5.2,1.75,3.32,3.39,3.22,2.51,2.67,2.44,1.52,1.51,1.56,1.36,1.43,1.42,1.6,1.92,2.25,1.42,1.52,1.23,1.41,1.67,1.79,1.69,1.84 +Return on Invested Capital (ROIC),3.11%,0.00%,2.43%,8.85%,15.94%,22.72%,23.91%,21.01%,18.60%,16.34%,13.01%,12.26%,13.87%,13.41%,14.90%,11.45%,23.47%,29.24%,29.63%,30.99%,45.80%,23.03%,11.47%,9.89%,-0.55%,-4.77%,-50.59%,-100.91%,-96.92%,-118.91%,-131.62%,-120.89%,-178.13%,-145.18%,-196.17%,-73.40%,-34.05%,-5.39%,-5.05%,-12.37% +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,-9.71%,2.74%,6.19%,6.92%,5.14%,1.44%,-0.96%,-0.95%,-2.21%,-3.36%,-1.55%,1.25%,3.27%,0.42%,-12.68%,-6.04%,-10.37%,-6.14%,3.93%,-19.20%,-24.86%,-29.97%,-34.34%,-26.73%,-24.40%,-21.14%,-15.26%,-19.27%,-69.79%,-79.50%,-81.11%,-65.88%,-11.00%,1.50%,-5.19%,-5.14%,-4.34%,1.62%,-3.92%,-4.13% +Total Return,-9.71%,2.74%,6.19%,6.92%,5.14%,1.44%,-0.96%,-0.95%,-2.21%,-3.36%,-1.55%,1.25%,3.27%,0.42%,-12.68%,-6.04%,-10.37%,-6.14%,3.93%,-19.20%,-24.86%,-29.97%,-34.34%,-26.73%,-24.40%,-21.14%,-15.26%,-19.27%,-69.79%,-79.50%,-81.11%,-65.88%,-11.00%,1.50%,-5.19%,-5.14%,-4.34%,1.62%,-3.92%,-4.13% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/epam.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/epam.csv new file mode 100644 index 0000000000000000000000000000000000000000..5b26e914aa2fdbad73b5f6758c263cbe1390c4bc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/epam.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,1248,1168,1147,1165,1157,1152,1170,1211,1231,1227,1195,1172,1107,989,881,781,723,652,632,651,633,588,552,521,505,468,446,424,399,378,349,325,314,298,284,264,260,236,218,200 +Revenue Growth,7.87%,1.34%,-2.02%,-3.76%,-6.01%,-6.10%,-2.06%,3.36%,11.18%,24.11%,35.57%,50.06%,53.07%,51.56%,39.37%,19.87%,14.34%,10.91%,14.65%,24.94%,25.32%,25.61%,23.77%,22.91%,26.46%,24.02%,27.70%,30.65%,27.36%,26.56%,22.95%,22.75%,20.47%,26.37%,30.33%,32.21%,28.72%,22.46%,24.66%,24.73% +Cost of Revenue,868,764,811,834,798,794,809,856,833,827,846,781,727,653,584,519,466,423,420,424,410,378,356,345,319,301,289,278,254,239,220,208,198,191,181,167,158,148,134,126 +Gross Profit,380,404,336,331,360,358,361,355,399,400,349,391,380,335,298,261,258,229,213,228,223,211,196,177,186,167,156,147,145,138,129,117,115,107,103,97,102,88,84,74 +"Selling, General & Admin",217,207,194,198,214,195,194,212,205,198,233,237,191,169,152,136,129,117,114,125,125,119,112,102,97,93,93,90,88,81,80,78,73,67,64,61,64,55,56,47 +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,244,227,215,221,237,218,217,235,228,220,256,262,215,191,172,154,146,132,129,140,138,130,123,112,108,103,102,98,93,89,88,86,78,74,71,67,70,60,60,51 +Other Operating Expenses,27,20,21,22,23,23,23,23,23,22,23,24,24,22,20,18,17,16,15,15,13,11,11,10,10,9,9,8,6,8,8,8,5,6,7,5,6,4,4,4 +Operating Income,137,177,121,111,122,140,144,120,170,180,93,129,166,144,125,107,112,96,83,88,85,81,73,65,78,65,54,49,52,49,41,31,37,34,32,30,32,28,24,23 +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,-13,-13,-13,-5,8,-6,-7,-31,-11,84,23,6,9,2,-8,10,-8,7,-9,0,1,2,0,0,-1,-3,1,0,-1,-2,2,5,1,1,0,-3,-1,-1,5 +Pretax Income,137,190,134,124,127,132,150,127,201,191,9,106,160,135,123,115,102,104,76,96,85,80,71,64,79,66,57,48,52,51,43,29,32,33,31,30,35,29,24,18 +Income Tax,34,53,35,7,30,35,30,25,46,35,-10,17,18,20,8,6,16,15,9,11,10,13,12,3,19,0,7,-17,83,8,6,5,7,7,6,6,7,6,5,4 +Net Income,103,136,99,116,98,97,120,102,155,156,19,90,142,116,115,109,86,89,67,86,75,67,59,61,60,66,50,64,-31,43,37,24,25,26,24,24,28,23,19,15 +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,103,136,99,116,98,97,120,102,155,156,19,90,142,116,115,109,86,89,67,86,75,67,59,61,60,66,50,64,-31,43,37,24,25,26,24,24,28,23,19,15 +Net Income Growth,5.89%,40.27%,-17.82%,13.64%,-37.08%,-37.71%,545.20%,14.01%,8.97%,34.93%,-83.78%,-17.72%,66.33%,29.32%,72.12%,27.44%,14.78%,33.48%,13.35%,40.84%,24.28%,2.11%,16.96%,-5.69%,0,53.91%,34.52%,172.48%,0,62.89%,52.92%,-1.08%,-10.40%,14.43%,27.03%,62.42%,50.02%,20.13%,29.82%,-15.26% +Shares Outstanding (Basic),57,57,58,58,58,58,58,58,58,57,57,57,57,57,56,56,56,56,56,55,55,55,55,54,54,54,54,53,53,53,52,51,51,51,50,50,49,49,49,48 +Shares Outstanding (Diluted),57,57,58,59,59,59,59,59,59,59,59,59,59,59,59,59,59,59,58,58,58,58,58,57,57,57,57,56,56,55,55,54,53,54,53,53,53,52,52,51 +Shares Change,-2.51%,-2.58%,-1.74%,-0.62%,-0.74%,-0.69%,0.27%,0.61%,0.16%,0.26%,0.02%,0.28%,0.85%,1.00%,1.31%,1.09%,1.37%,1.33%,1.10%,1.58%,1.89%,1.55%,1.82%,1.77%,1.68%,3.14%,3.17%,4.37%,4.81%,2.53%,2.96%,1.90%,1.34%,2.90%,2.61%,3.69%,4.63%,5.05%,4.76%,3.64% +EPS (Basic),1.82,2.4,1.71,2.01,1.69,1.68,2.07,1.77,2.7,2.72,0.33,1.58,2.51,2.04,2.03,1.94,1.53,1.6,1.2,1.55,1.35,1.22,1.07,1.12,1.11,1.22,0.94,1.21,-0.6,0.81,0.72,0.46,0.49,0.51,0.49,0.48,0.56,0.47,0.4,0.31 +EPS (Diluted),1.8,2.37,1.7,1.97,1.66,1.65,2.03,1.73,2.62,2.63,0.32,1.52,2.4,1.95,1.94,1.86,1.46,1.53,1.14,1.47,1.29,1.16,1.02,1.06,1.05,1.15,0.89,1.15,-0.58,0.77,0.68,0.44,0.47,0.49,0.46,0.45,0.52,0.44,0.37,0.29 +EPS Growth,8.43%,43.64%,-16.26%,13.87%,-36.64%,-37.26%,534.38%,13.82%,9.17%,34.87%,-83.51%,-18.28%,64.38%,27.45%,70.18%,26.53%,13.18%,31.90%,11.77%,38.68%,22.86%,0.87%,14.61%,-7.83%,0.00%,49.35%,30.88%,161.36%,0.00%,57.14%,47.83%,-2.22%,-9.62%,11.36%,24.32%,55.17%,40.54%,15.79%,23.33%,-17.14% +Free Cash Flow Per Share,2.02,4.16,0.91,2.13,2.79,3.65,1.42,1.38,2.86,4.07,1.04,-1.32,4.02,3.27,0.82,0.03,2.52,2.97,2.42,0.62,1.41,1.67,0.59,-0.25,2.09,1.75,0.95,-0.06,1.1,1.08,0.47,0.46,0.92,1.08,0.62,0.09,0.16,1.02,-0.07,0.07 +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,30.44%,34.56%,29.28%,28.41%,31.08%,31.06%,30.89%,29.32%,32.37%,32.61%,29.17%,33.35%,34.33%,33.91%,33.77%,33.49%,35.62%,35.09%,33.66%,34.94%,35.20%,35.81%,35.47%,33.88%,36.82%,35.69%,35.11%,34.54%,36.36%,36.60%,36.92%,36.01%,36.78%,36.04%,36.31%,36.71%,39.18%,37.10%,38.35%,37.07% +Operating Margin,10.94%,15.16%,10.52%,9.48%,10.59%,12.15%,12.34%,9.94%,13.85%,14.69%,7.79%,11.03%,14.96%,14.58%,14.21%,13.74%,15.48%,14.78%,13.19%,13.44%,13.39%,13.70%,13.21%,12.40%,15.50%,13.79%,12.17%,11.48%,13.04%,13.05%,11.66%,9.54%,11.92%,11.37%,11.30%,11.47%,12.21%,11.77%,10.84%,11.41% +Profit Margin,8.28%,11.68%,8.60%,9.97%,8.43%,8.44%,10.26%,8.45%,12.59%,12.72%,1.56%,7.66%,12.85%,11.70%,13.01%,13.97%,11.82%,13.71%,10.54%,13.14%,11.78%,11.39%,10.66%,11.65%,11.88%,14.02%,11.28%,15.19%,-7.73%,11.29%,10.71%,7.28%,7.90%,8.78%,8.61%,9.04%,10.62%,9.69%,8.83%,7.36% +Free Cash Flow Margin,9.18%,20.30%,4.56%,10.57%,13.95%,18.34%,7.02%,6.56%,13.37%,19.04%,4.97%,-6.41%,20.59%,18.71%,5.25%,0.21%,19.48%,25.42%,21.30%,5.25%,12.26%,15.60%,5.88%,-2.61%,22.38%,20.11%,11.41%,-0.80%,14.60%,15.05%,7.03%,7.20%,14.90%,18.58%,10.95%,1.77%,3.10%,21.25%,-1.48%,1.70% +Effective Tax Rate,24.78%,28.09%,26.28%,5.99%,23.43%,26.28%,20.00%,19.64%,22.93%,18.36%,-114.88%,15.59%,11.05%,14.56%,6.89%,5.12%,16.16%,13.98%,12.42%,11.26%,12.12%,16.22%,16.64%,5.44%,23.87%,0.56%,12.02%,-34.49%,159.29%,15.72%,13.21%,17.33%,22.74%,21.26%,21.00%,21.00%,20.43%,20.23%,21.31%,19.26% +EBITDA,173,219,164,155,161,165,183,160,235,224,43,145,199,172,159,148,135,137,108,128,113,106,95,87,89,75,66,56,60,58,50,35,38,39,37,35,40,33,28,22 +EBITDA Margin,13.89%,18.73%,14.33%,13.32%,13.88%,14.34%,15.67%,13.22%,19.07%,18.28%,3.59%,12.41%,17.93%,17.41%,18.09%,19.01%,18.62%,20.93%,17.13%,19.68%,17.92%,17.95%,17.24%,16.62%,17.62%,16.09%,14.83%,13.22%,14.97%,15.30%,14.35%,10.86%,12.21%,13.13%,13.05%,13.37%,15.23%,14.01%,13.01%,11.21% +Depreciation & Amortization,36,29,30,32,33,33,33,33,34,33,34,39,39,37,36,33,33,33,32,32,29,26,25,22,10,9,9,8,8,7,7,7,6,6,6,5,5,4,4,4 +EBIT,137,190,134,124,127,132,150,127,201,191,9,106,160,135,123,115,102,104,76,96,85,80,71,64,79,66,57,48,52,51,43,29,32,33,31,30,35,29,24,18 +EBIT Margin,11.00%,16.24%,11.67%,10.61%,11.01%,11.44%,12.82%,10.51%,16.34%,15.58%,0.73%,9.07%,14.44%,13.69%,13.97%,14.72%,14.10%,15.94%,12.03%,14.80%,13.40%,13.60%,12.78%,12.32%,15.60%,14.09%,12.82%,11.29%,13.04%,13.40%,12.34%,8.81%,10.22%,11.14%,10.90%,11.44%,13.35%,12.15%,11.22%,9.11% +Cash & Equivalents,1286,2036,1787,1984,2036,1873,1777,1749,1681,1488,1294,1276,1447,1267,1283,1373,1322,1161,994,916,937,853,777,763,771,685,584,536,583,514,447,399,362,331,281,245,230,244,206,222 +Short-TermInvestments,2,22,61,62,61,60,71,60,60,60,60,0,0,0,0,0,60,60,60,0,0,0,0,0,0,2,2,2,0,2,3,3,3,3,3,3,3,3,3,2 +Cash & Cash Equivalents,1288,2059,1849,2045,2097,1933,1848,1810,1742,1548,1354,1276,1447,1267,1283,1373,1382,1221,1054,916,937,853,777,763,771,687,586,538,583,516,449,402,365,334,284,248,233,247,208,225 +Cash Growth,-38.58%,6.48%,0.02%,13.02%,20.40%,24.91%,36.55%,41.78%,20.40%,22.20%,5.49%,-7.02%,4.67%,3.72%,21.78%,49.83%,47.58%,43.12%,35.55%,20.16%,21.54%,24.13%,32.62%,41.75%,32.27%,33.23%,30.45%,33.80%,59.72%,54.68%,58.42%,62.27%,56.84%,34.93%,36.18%,10.18%,4.30%,27.00%,16.72%,22.83% +Receivables,1002,935,961,931,897,913,918,934,933,917,929,901,769,756,682,585,501,493,507,543,498,482,480,451,402,412,406,399,352,336,316,280,263,270,275,273,270,231,227,193 +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,136,113,106,106,97,79,106,87,85,63,77,89,54,70,73,47,30,38,38,49,40,29,29,31,26,30,32,33,25,31,23,26,18,32,15,32,26,22,21,16 +Total Current Assets,2426,3107,2916,3083,3091,2925,2872,2831,2760,2528,2360,2267,2269,2092,2038,2005,1913,1752,1598,1508,1474,1365,1286,1245,1199,1129,1025,970,960,884,788,708,647,636,574,552,529,500,457,434 +"Property, Plant & Equipment",336,337,340,358,370,376,402,414,422,358,371,395,421,370,370,372,398,396,402,408,404,322,322,279,103,99,98,97,86,78,77,76,74,70,67,64,60,61,58,55 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,158,0,0,0,0,0,0,0,0,0,0,0,1,2,2,0,2,3,3,3,3,3,3,4,4,4,4 +Goodwill and Intangibles,1618,696,686,676,634,618,603,607,607,585,610,632,632,461,401,259,264,262,255,257,251,243,233,218,224,198,200,210,164,166,166,160,161,166,167,164,163,121,100,101 +Other Long-Term Assets,370,317,281,257,257,243,217,220,221,265,223,214,201,161,153,144,146,145,134,139,114,110,91,90,86,76,68,65,40,43,45,40,42,34,34,24,23,17,17,15 +Total Long-Term Assets,2324,1350,1308,1291,1261,1237,1222,1241,1250,1208,1204,1241,1254,1150,924,776,809,803,791,804,770,675,646,587,413,375,368,373,290,289,291,279,279,273,270,256,250,204,180,176 +Total Assets,4750,4457,4223,4375,4352,4162,4094,4071,4009,3736,3564,3508,3523,3242,2962,2781,2721,2555,2389,2312,2244,2040,1931,1831,1612,1504,1392,1343,1250,1173,1079,987,926,909,844,808,779,704,636,610 +Accounts Payable,45,31,31,27,32,25,27,29,31,28,22,19,25,8,10,7,10,11,8,5,8,70,70,90,7,61,57,69,44,49,46,48,35,40,36,43,29,41,38,43 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,4,3,3,0,2,3,3 +Current Debt,40,38,37,36,37,38,39,41,40,46,48,57,66,51,78,56,61,61,61,60,58,51,48,40,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,821,681,602,659,645,614,584,683,747,728,685,683,763,633,523,464,466,415,366,389,387,311,273,283,263,221,181,180,181,159,130,123,116,122,92,108,128,112,90,118 +Other Current Liabilities,737,613,535,595,576,550,518,613,676,653,614,607,672,573,435,400,395,343,297,324,322,190,154,152,255,160,124,111,137,110,85,75,81,79,52,62,99,69,49,71 +Long-Term Debt,124,128,129,136,135,136,142,146,150,151,161,171,173,175,152,187,206,209,207,214,206,179,183,153,25,25,25,25,25,25,25,25,25,33,40,40,35,15,0,0 +Total Long-Term Liabilities,298,222,223,240,236,249,246,258,259,249,255,271,264,271,226,253,272,280,270,275,261,237,237,211,86,87,98,108,94,29,29,29,28,37,43,43,37,18,2,4 +Other Long-Term Liabilities,175,94,94,104,101,113,104,112,109,98,94,99,91,96,74,66,67,71,64,61,55,58,53,58,61,62,73,83,69,4,4,4,3,4,3,3,2,3,2,4 +Total Liabilities,1119,903,825,899,881,862,830,941,1006,977,940,954,1027,903,749,717,738,695,636,664,648,548,509,493,349,308,279,288,275,188,160,152,144,159,135,150,165,131,92,122 +Total Debt,163,165,166,172,172,174,181,187,190,197,209,228,239,226,230,243,266,270,268,274,263,230,232,193,25,25,25,25,25,25,25,25,25,33,40,40,35,15,0,0 +Debt Growth,-5.06%,-4.99%,-8.22%,-7.88%,-9.68%,-11.74%,-13.45%,-18.04%,-20.40%,-12.61%,-9.09%,-6.14%,-10.23%,-16.41%,-14.14%,-11.39%,1.12%,17.22%,15.60%,42.37%,952.55%,820.59%,825.52%,670.39%,-0.01%,-0.05%,-0.05%,-0.06%,-0.06%,-24.26%,-37.56%,-37.58%,-28.43%,120.41%,0,0,0,0,0,0 +Retained Earnings,2556,2465,2379,2497,2501,2440,2421,2343,2249,2094,1938,1919,1830,1687,1572,1457,1348,1262,1173,1106,1021,946,879,820,760,700,634,584,519,550,507,470,444,420,393,369,345,317,295,275 +Comprehensive Income,-117,-41,-69,-61,-39,-92,-72,-78,-95,-139,-76,-86,-54,-42,-29,-41,-26,-51,-50,-69,-31,-44,-31,-35,-42,-34,-32,-14,-18,-21,-27,-31,-38,-32,-33,-30,-35,-29,-21,-25 +Shareholders Equity,3629,3554,3397,3475,3471,3299,3263,3129,3002,2757,2622,2552,2487,2339,2213,2064,1983,1860,1753,1647,1596,1492,1422,1338,1263,1196,1113,1055,975,985,920,835,781,750,709,658,613,573,544,488 +Net Cash / Debt,1125,1893,1683,1873,1925,1759,1667,1623,1551,1351,1145,1048,1207,1041,1053,1130,1116,951,786,642,673,623,546,570,746,662,561,513,558,491,424,377,340,300,244,208,198,232,208,225 +Net Cash / Debt Growth,-41.58%,7.62%,0.91%,15.42%,24.09%,30.27%,45.67%,54.81%,28.48%,29.75%,8.67%,-7.21%,8.22%,9.44%,34.01%,76.01%,65.76%,52.70%,44.02%,12.65%,-9.72%,-5.97%,-2.74%,11.08%,33.72%,34.92%,32.25%,36.05%,64.13%,63.37%,74.21%,81.56%,71.95%,29.41%,16.93%,-7.66%,-11.40%,19.29%,16.72%,22.83% +Net Cash Per Share,19.58,32.97,28.94,31.78,32.68,29.84,28.18,27.37,26.14,22.75,19.39,17.78,20.38,17.58,17.85,19.22,18.99,16.23,13.5,11.04,11.61,10.77,9.47,9.95,13.1,11.63,9.92,9.12,9.96,8.89,7.74,7,6.36,5.58,4.57,3.93,3.75,4.44,4.01,4.41 +Working Capital,1605,2426,2313,2425,2446,2312,2288,2148,2012,1800,1675,1584,1506,1460,1515,1541,1447,1337,1233,1118,1087,1053,1013,962,936,908,843,790,779,725,658,585,530,513,482,445,401,388,367,316 +Book Value Per Share,63.88,62.45,58.99,60.09,60.09,57.03,56.26,54.23,52.13,48.02,45.81,44.84,43.82,41.29,39.19,36.75,35.39,33.29,31.47,29.8,28.99,27.19,26.01,24.67,23.37,22.21,20.79,19.88,18.43,18.75,17.72,16.39,15.41,14.67,14.12,13.23,12.42,11.68,11.2,10.19 +Net Income,103,136,99,116,98,97,120,102,155,156,19,90,142,116,115,109,86,89,67,86,75,67,59,61,60,66,50,64,-31,43,37,24,25,26,24,24,28,23,19,15 +Depreciation & Amortization,36,29,30,32,33,33,33,33,34,33,34,39,39,37,36,33,33,33,32,32,29,26,25,22,10,9,9,8,8,7,7,7,6,6,6,5,5,4,4,4 +Share-Based Compensation,45,42,36,45,38,38,33,39,32,33,28,7,34,29,24,25,20,23,19,12,19,15,16,22,12,15,15,17,12,11,13,16,11,13,10,9,7,11,10,9 +Other Operating Activities,-54,34,-108,-63,2,47,-97,-86,-34,30,-3,-188,70,24,-106,-154,21,30,28,-66,2,11,-55,-105,41,12,-15,-82,82,1,-27,-17,14,16,-2,-27,-28,17,-31,-21 +Operating Cash Flow,130,242,57,130,171,215,89,87,186,252,78,-52,285,206,69,13,159,176,146,63,125,119,44,0,123,102,59,7,71,62,30,29,56,62,38,11,12,56,2,7 +Operating Cash Flow Growth,-23.99%,12.60%,-35.96%,48.76%,-7.90%,-14.86%,14.88%,0,-34.62%,22.48%,12.61%,0,78.52%,17.37%,-52.90%,-79.72%,27.97%,47.48%,231.95%,0,1.18%,16.36%,-25.95%,0,72.84%,64.34%,96.64%,-74.81%,27.10%,0.70%,-21.45%,167.89%,373.44%,11.33%,1679.61%,58.07%,-75.69%,139.91%,-87.16%,-57.56% +Capital Expenditures,-16,-5,-5,-7,-10,-4,-7,-8,-21,-19,-18,-23,-57,-21,-23,-11,-18,-10,-11,-29,-47,-27,-12,-13,-10,-8,-9,-11,-13,-5,-6,-6,-9,-6,-7,-6,-4,-5,-5,-3 +Acquisitions,-855,0,-13,-44,-9,-16,0,0,0,0,-2,-8,-154,-40,-121,0,0,-6,-2,-10,-11,-12,-16,0,-24,0,0,-50,0,0,-7,0,-1,-2,-3,0,-49,-28,0,0 +Change in Investments,24,39,-6,-1,0,9,-11,-2,0,-2,-60,0,0,0,-2,59,0,0,-61,-20,0,0,0,-5,0,0,0,0,-1,0,0,0,-1,0,0,30,1,-1,0,-30 +Other Investing Activities,1,1,0,1,-2,0,0,-8,-10,-8,-8,-3,0,0,-1,1,1,0,0,0,0,0,-1,0,-1,-1,0,1,2,-1,0,0,-1,0,-1,-1,0,0,0,-1 +Investing Cash Flow,-846,35,-23,-51,-21,-11,-18,-18,-31,-29,-89,-35,-210,-61,-146,48,-18,-16,-74,-59,-58,-40,-29,-19,-34,-10,-8,-60,-12,-6,-12,-6,-12,-9,-12,23,-52,-34,-6,-34 +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,7,-49,-197,-106,-13,-76,-18,-6,19,9,19,3,6,5,11,4,3,6,10,7,8,6,11,11,3,10,15,8,10,7,27,11,2,3,9,3,-18,4,10,4 +Debt Issued / Paid,0,0,-1,-1,0,0,-1,-1,-6,0,-3,-5,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-3,0,0,0,0,-8,-7,0,5,20,15,0,0 +Other Financing Activities,-5,-4,-29,-6,-9,-5,-29,-8,-5,-9,-17,-8,-51,0,-32,-3,-3,0,-15,-9,-1,-1,-13,-1,-1,0,-7,0,0,0,-1,-3,0,0,1,2,26,1,-26,-2 +Financing Cash Flow,1,-54,-226,-112,-22,-81,-48,-15,8,1,-1,-10,-45,4,-20,1,0,6,-5,-2,7,5,-2,10,2,9,8,4,10,6,26,8,-6,-3,10,10,28,19,-15,1 +Net Cash Flow,-750,249,-199,-53,163,101,27,68,194,194,-12,-141,24,141,-89,51,161,167,77,-20,83,76,15,-8,85,101,48,-46,70,66,47,34,34,50,36,45,-15,39,-17,-28 +Free Cash Flow,115,237,52,123,161,211,82,79,165,234,59,-75,228,185,46,2,141,166,135,34,78,92,32,-14,113,94,51,-3,58,57,25,23,47,55,31,5,8,50,-3,3 +Free Cash Flow Growth,-29.03%,12.19%,-36.32%,55.09%,-1.94%,-9.59%,38.42%,0,-27.82%,26.34%,28.36%,0,61.76%,11.56%,-65.67%,-95.20%,81.70%,80.65%,315.40%,0,-31.36%,-2.52%,-36.25%,0,93.81%,65.71%,107.44%,0,24.83%,2.50%,-21.13%,399.81%,478.23%,10.46%,0,37.25%,-81.87%,176.21%,0,-72.84% +Free Cash Flow Margin,9.18%,20.30%,4.56%,10.57%,13.95%,18.34%,7.02%,6.56%,13.37%,19.04%,4.97%,-6.41%,20.59%,18.71%,5.25%,0.21%,19.48%,25.42%,21.30%,5.25%,12.26%,15.60%,5.88%,-2.61%,22.38%,20.11%,11.41%,-0.80%,14.60%,15.05%,7.03%,7.20%,14.90%,18.58%,10.95%,1.77%,3.10%,21.25%,-1.48%,1.70% +Free Cash Flow Per Share,2.02,4.16,0.91,2.13,2.79,3.65,1.42,1.38,2.86,4.07,1.04,-1.32,4.02,3.27,0.82,0.03,2.52,2.97,2.42,0.62,1.41,1.67,0.59,-0.25,2.09,1.75,0.95,-0.06,1.1,1.08,0.47,0.46,0.92,1.08,0.62,0.09,0.16,1.02,-0.07,0.07 +Market Capitalization,13263,11332,10906,15970,17157,14820,13014,17246,18849,20778,16847,16871,37914,32307,28821,22286,20064,18056,14022,10259,11666,10000,9457,9163,6266,7406,6639,6074,5674,4618,4359,3865,3282,3527,3258,3761,3929,3708,3484,2995 +Market Cap Growth,-22.70%,-23.54%,-16.20%,-7.40%,-8.98%,-28.67%,-22.75%,2.22%,-50.28%,-35.69%,-41.55%,-24.30%,88.97%,78.92%,105.54%,117.22%,71.99%,80.56%,48.27%,11.97%,86.18%,35.03%,42.43%,50.85%,10.43%,60.36%,52.31%,57.14%,72.87%,30.93%,33.78%,2.77%,-16.46%,-4.87%,-6.46%,25.60%,71.75%,78.11%,69.45%,94.28% +Enterprise Value,12138,9439,9223,14097,15232,13061,11347,15623,17298,19427,15702,15823,36707,31266,27767,21156,18948,17105,13236,9618,10992,9377,8911,8593,5520,6743,6078,5561,5116,4127,3935,3488,2942,3227,3015,3554,3731,3476,3275,2770 +PE Ratio,29.18,25.25,26.62,37.05,41.14,31.23,24.4,39.92,44.94,51.1,46,36.49,78.72,76.03,72.29,63.56,61.33,57.11,47.74,35.89,44.69,40.57,38.58,38.73,26.08,49.56,52.51,53.5,77.98,35.97,38.94,39.04,33.06,34.53,32.97,40.17,46.52,49.28,48.78,44.7 +PS Ratio,2.81,2.44,2.36,3.44,3.66,3.11,2.69,3.55,3.91,4.42,3.78,4.07,10.09,9.58,9.49,7.99,7.54,7.03,5.6,4.23,5.09,4.62,4.62,4.72,3.4,4.26,4.03,3.92,3.91,3.38,3.39,3.17,2.83,3.19,3.12,3.84,4.3,4.33,4.29,3.89 +PB Ratio,3.65,3.19,3.21,4.6,4.94,4.49,3.99,5.51,6.28,7.54,6.42,6.61,15.24,13.81,13.03,10.8,10.12,9.71,8,6.23,7.31,6.7,6.65,6.85,4.96,6.19,5.97,5.76,5.82,4.69,4.74,4.63,4.2,4.7,4.6,5.72,6.41,6.47,6.4,6.14 +P/FCF Ratio,25.17,19.75,19.9,27.63,32.12,27.58,23.25,32.11,49.28,46.6,42.42,43.93,82.27,86.43,81.27,50.3,42.18,43.8,41.46,43.48,62,44.73,41.85,37.49,24.61,37.04,40.83,44.58,34.8,30.5,29.06,24.68,23.8,35.53,34.66,63,67.24,39.06,55.37,37.48 +P/OCF Ratio,23.72,18.88,19.03,26.39,30.49,25.67,21.17,28.59,40.61,36.93,32.63,33.23,66.25,72.25,69.17,45.11,36.85,35.43,30.95,29.24,40.58,34.97,35.12,32.19,21.44,30.82,33.15,35.51,29.42,26,24.6,20.84,19.63,28.68,27.92,46.79,51.43,32.74,43.07,31.34 +Debt/Equity,0.04,0.05,0.05,0.05,0.05,0.05,0.06,0.06,0.06,0.07,0.08,0.09,0.1,0.1,0.1,0.12,0.13,0.15,0.15,0.17,0.17,0.15,0.16,0.14,0.02,0.02,0.02,0.02,0.03,0.03,0.03,0.03,0.03,0.04,0.06,0.06,0.06,0.03,0,0 +Quick Ratio,2.79,4.4,4.66,4.52,4.64,4.64,4.74,4.02,3.58,3.39,3.33,3.19,2.9,3.2,3.76,4.22,4.04,4.13,4.27,3.75,3.71,4.29,4.61,4.3,4.46,4.98,5.47,5.21,5.17,5.36,5.88,5.55,5.4,4.93,6.07,4.84,3.93,4.25,4.84,3.55 +Current Ratio,2.96,4.56,4.84,4.68,4.79,4.77,4.92,4.15,3.69,3.47,3.45,3.32,2.97,3.31,3.9,4.32,4.11,4.22,4.37,3.87,3.81,4.38,4.72,4.41,4.56,5.11,5.65,5.39,5.31,5.56,6.06,5.76,5.56,5.19,6.23,5.14,4.14,4.45,5.08,3.69 +Return on Invested Capital (ROIC),11.15%,11.13%,10.94%,11.41%,11.23%,12.86%,14.25%,17.34%,18.41%,20.43%,20.47%,17.85%,17.93%,16.98%,16.18%,15.24%,14.56%,14.46%,14.48%,14.59%,14.19%,14.45%,14.86%,15.20%,18.41%,12.00%,10.89%,10.32%,7.16%,13.00%,12.33%,12.38%,13.01%,12.93%,12.91%,12.89%,13.03%,13.12%,13.52%,14.32% +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,2.51%,2.58%,1.74%,0.62%,0.74%,0.69%,-0.27%,-0.61%,-0.16%,-0.26%,-0.02%,-0.28%,-0.85%,-1.00%,-1.31%,-1.09%,-1.36%,-1.33%,-1.10%,-1.58%,-1.89%,-1.55%,-1.82%,-1.77%,-1.68%,-3.14%,-3.17%,-4.36%,-4.81%,-2.53%,-2.96%,-1.90%,-1.34%,-2.90%,-2.61%,-3.69%,-4.63%,-5.05%,-4.76%,-3.64% +Total Return,2.51%,2.58%,1.74%,0.62%,0.74%,0.69%,-0.27%,-0.61%,-0.16%,-0.26%,-0.02%,-0.28%,-0.85%,-1.00%,-1.31%,-1.09%,-1.36%,-1.33%,-1.10%,-1.58%,-1.89%,-1.55%,-1.82%,-1.77%,-1.68%,-3.14%,-3.17%,-4.36%,-4.81%,-2.53%,-2.96%,-1.90%,-1.34%,-2.90%,-2.61%,-3.69%,-4.63%,-5.05%,-4.76%,-3.64% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ffiv.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ffiv.csv new file mode 100644 index 0000000000000000000000000000000000000000..e77c7e061cbe1ce4d387239d0b5695a2bbacd94a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ffiv.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,766,747,695,681,693,707,703,703,700,700,674,634,687,682,652,645,625,615,583,583,569,590,563,545,544,563,542,533,523,538,518,518,516,525,497,484,489,501,484,472 +Revenue Growth,10.67%,5.62%,-1.02%,-3.10%,-1.11%,0.99%,4.17%,10.87%,1.93%,2.65%,3.53%,-1.71%,10.00%,10.93%,11.70%,10.60%,9.72%,4.14%,3.53%,7.08%,4.70%,4.92%,3.91%,2.17%,3.93%,4.59%,4.71%,2.91%,1.40%,2.41%,4.29%,7.15%,5.41%,4.80%,2.68%,2.44%,5.77%,7.75%,9.84%,12.40% +Cost of Revenue,141,144,136,141,136,141,142,156,155,147,131,126,135,129,121,129,115,112,106,101,89,91,91,88,87,93,91,90,87,91,90,88,85,85,84,82,86,85,86,83 +Gross Profit,626,603,559,540,556,566,561,548,545,553,544,508,552,553,531,517,510,503,477,482,481,499,473,457,457,469,451,444,436,447,428,430,431,440,412,401,404,417,398,390 +"Selling, General & Admin",279,288,272,278,264,266,272,300,303,307,298,297,300,302,301,323,278,284,274,289,255,282,253,218,207,202,205,209,208,200,200,203,206,193,191,191,192,191,183,182 +Research & Development,131,124,124,122,120,128,129,141,142,139,139,136,130,125,133,140,114,120,116,109,96,103,117,96,92,95,94,91,86,85,89,89,87,84,83,86,81,78,74,75 +Operating Expenses,421,412,396,400,392,394,457,441,454,445,436,433,438,427,434,463,392,404,390,399,358,385,370,314,299,316,299,300,294,299,289,292,293,278,273,287,273,269,258,257 +Other Operating Expenses,11,0,0,0,8,0,57,0,9,0,0,0,8,0,0,0,0,0,0,0,8,0,0,0,0,18,0,0,0,13,0,0,0,1,-1,9,0,0,0,0 +Operating Income,205,191,163,140,165,172,104,106,91,108,107,75,114,126,96,54,118,99,88,84,122,115,103,143,158,154,152,143,142,149,139,139,137,163,139,115,131,148,140,133 +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,-12,-9,-6,-10,-3,-3,-3,-5,8,6,2,2,3,2,1,1,1,0,0,-5,-3,-5,-7,-7,-6,-2,-3,-2,-5,-3,-1,-3,0,-1,0,-1,-2,-1,-3 +Pretax Income,209,204,172,146,174,175,106,109,96,100,101,73,112,123,94,52,117,98,88,84,128,118,107,150,165,159,154,146,144,154,142,140,140,163,140,115,132,149,141,136 +Income Tax,43,38,28,27,36,23,17,27,24,10,18,16,18,13,5,9,29,20,18,22,29,23,22,34,34,26,31,37,56,18,44,47,46,54,48,40,42,52,48,50 +Net Income,166,165,144,119,138,152,89,81,72,89,83,56,94,111,90,43,88,78,70,61,99,95,86,116,131,133,123,110,88,136,98,93,94,109,92,75,90,97,93,86 +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,166,165,144,119,138,152,89,81,72,89,83,56,94,111,90,43,88,78,70,61,99,95,86,116,131,133,123,110,88,136,98,93,94,109,92,75,90,97,93,86 +Net Income Growth,20.28%,8.65%,61.93%,46.15%,91.13%,70.28%,7.18%,44.81%,-22.61%,-19.30%,-7.35%,30.05%,6.71%,42.56%,28.24%,-29.55%,-11.01%,-18.11%,-18.66%,-47.13%,-24.73%,-28.63%,-30.01%,5.88%,48.03%,-2.11%,25.68%,17.71%,-6.14%,24.61%,6.40%,23.50%,5.02%,12.26%,-1.48%,-12.03%,0.72%,3.21%,17.24%,23.10% +Shares Outstanding (Basic),58,58,59,59,59,59,60,60,60,60,60,61,61,61,60,61,61,61,61,61,61,60,60,60,60,60,61,61,62,63,64,64,65,66,67,68,70,71,72,72 +Shares Outstanding (Diluted),59,59,59,60,60,60,60,61,60,60,60,61,62,62,61,62,62,62,61,61,61,61,60,60,61,61,62,62,63,64,64,65,66,67,67,68,70,71,72,73 +Shares Change,-1.00%,-1.07%,-1.94%,-1.83%,-1.22%,-1.10%,-0.24%,-1.16%,-2.42%,-2.71%,-1.45%,-1.21%,-0.64%,0.11%,-0.10%,1.76%,2.41%,2.07%,2.03%,1.76%,0.28%,-1.14%,-2.33%,-3.27%,-3.05%,-3.67%,-4.24%,-4.57%,-4.72%,-4.35%,-4.28%,-4.09%,-6.06%,-6.62%,-6.56%,-6.75%,-5.39%,-4.35%,-4.53%,-4.63% +EPS (Basic),2.85,2.83,2.46,2.02,2.34,2.55,1.48,1.35,1.2,1.49,1.38,0.93,1.54,1.83,1.49,0.71,1.43,1.27,1.15,1.01,1.62,1.57,1.43,1.94,2.17,2.2,2.01,1.79,1.42,2.14,1.53,1.44,1.45,1.65,1.37,1.12,1.29,1.37,1.3,1.19 +EPS (Diluted),2.82,2.8,2.44,2,2.32,2.53,1.48,1.34,1.2,1.47,1.37,0.92,1.51,1.79,1.46,0.7,1.41,1.25,1.14,1,1.62,1.57,1.43,1.93,2.16,2.16,1.99,1.77,1.41,2.12,1.52,1.43,1.44,1.63,1.37,1.11,1.28,1.36,1.29,1.18 +EPS Growth,21.55%,10.67%,64.87%,49.25%,93.33%,72.11%,8.03%,45.65%,-20.53%,-17.88%,-6.16%,31.43%,7.09%,43.20%,28.07%,-30.00%,-12.96%,-20.38%,-20.28%,-48.19%,-25.00%,-27.32%,-28.14%,9.04%,53.19%,1.89%,30.92%,23.78%,-2.08%,30.06%,10.95%,28.83%,12.50%,19.85%,6.20%,-5.93%,5.79%,8.80%,22.86%,29.67% +Free Cash Flow Per Share,3.34,4.12,2.61,3.61,2.64,2.94,2.5,2.16,2.41,2.44,1.04,2,1.31,3.14,2.87,1.96,2.16,2.68,2.41,2.77,2.01,3.08,1.96,2.76,2.94,3.09,2.66,2.85,2.97,3.26,2.43,2.57,2.69,2.84,2.31,1.73,2.74,2.33,2.12,1.83 +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,81.67%,80.75%,80.38%,79.29%,80.31%,80.06%,79.84%,77.86%,77.87%,78.94%,80.62%,80.08%,80.34%,81.13%,81.44%,80.07%,81.59%,81.79%,81.82%,82.65%,84.43%,84.60%,83.89%,83.82%,84.05%,83.40%,83.22%,83.19%,83.30%,83.17%,82.66%,83.04%,83.48%,83.83%,83.01%,83.00%,82.50%,83.11%,82.29%,82.51% +Operating Margin,26.76%,25.58%,23.45%,20.54%,23.75%,24.29%,14.74%,15.08%,13.02%,15.36%,15.93%,11.77%,16.61%,18.53%,14.80%,8.29%,18.85%,16.04%,15.02%,14.35%,21.49%,19.43%,18.24%,26.21%,29.10%,27.30%,28.03%,26.88%,27.14%,27.67%,26.87%,26.73%,26.64%,30.96%,27.97%,23.76%,26.75%,29.44%,28.98%,28.14% +Profit Margin,21.72%,22.14%,20.72%,17.47%,19.98%,21.52%,12.66%,11.58%,10.34%,12.76%,12.31%,8.87%,13.62%,16.23%,13.75%,6.70%,14.04%,12.63%,11.98%,10.52%,17.31%,16.06%,15.25%,21.30%,24.07%,23.62%,22.64%,20.56%,16.90%,25.23%,18.86%,17.97%,18.26%,20.74%,18.49%,15.59%,18.33%,19.36%,19.27%,18.16% +Free Cash Flow Margin,25.40%,32.20%,22.02%,31.14%,22.56%,24.67%,21.35%,18.52%,20.64%,20.83%,9.20%,19.12%,11.61%,27.85%,26.53%,18.45%,21.24%,26.65%,25.17%,28.91%,21.38%,31.43%,20.84%,30.20%,32.52%,33.22%,29.92%,32.81%,35.26%,38.21%,29.95%,31.98%,33.95%,35.50%,31.09%,24.11%,38.94%,32.87%,31.29%,27.98% +Effective Tax Rate,20.38%,18.78%,16.05%,18.44%,20.65%,12.98%,16.43%,25.14%,24.51%,10.40%,18.00%,22.66%,16.26%,10.35%,4.93%,17.04%,25.10%,20.36%,20.39%,26.54%,22.76%,19.71%,20.06%,22.73%,20.81%,16.56%,20.41%,24.98%,38.65%,11.78%,31.09%,33.39%,32.75%,33.13%,34.36%,34.46%,32.08%,35.08%,33.85%,37.02% +EBITDA,240,235,207,182,212,213,145,146,134,137,140,112,152,163,133,90,154,133,125,118,155,140,126,164,179,175,168,161,159,169,157,155,155,177,154,129,146,163,154,149 +EBITDA Margin,31.27%,31.43%,29.70%,26.73%,30.62%,30.12%,20.58%,20.79%,19.07%,19.51%,20.69%,17.65%,22.07%,23.96%,20.35%,14.00%,24.72%,21.71%,21.39%,20.22%,27.27%,23.71%,22.34%,30.18%,32.98%,31.04%,31.03%,30.19%,30.45%,31.49%,30.33%,29.95%,30.04%,33.77%,31.07%,26.70%,29.80%,32.48%,31.81%,31.63% +Depreciation & Amortization,31,31,35,36,38,38,38,37,38,37,38,39,40,40,38,38,37,36,37,34,28,22,18,14,14,15,14,15,15,16,15,15,15,14,14,14,14,13,13,13 +EBIT,209,204,172,146,174,175,106,109,96,100,101,73,112,123,94,52,117,98,88,84,128,118,107,150,165,159,154,146,144,154,142,140,140,163,140,115,132,149,141,136 +EBIT Margin,27.27%,27.26%,24.68%,21.42%,25.18%,24.73%,15.15%,15.47%,13.70%,14.25%,15.01%,11.47%,16.26%,18.11%,14.47%,8.08%,18.74%,15.86%,15.05%,14.32%,22.41%,20.01%,19.07%,27.57%,30.40%,28.30%,28.44%,27.40%,27.55%,28.60%,27.37%,26.98%,27.15%,31.01%,28.16%,23.79%,26.98%,29.82%,29.13%,28.83% +Cash & Equivalents,1151,1075,935,903,823,797,677,735,606,758,542,587,512,581,584,532,1027,850,714,573,735,599,688,727,480,425,599,596,612,673,691,656,573,515,430,398,433,390,562,368 +Short-TermInvestments,0,0,1,1,3,6,13,21,54,127,196,301,347,330,184,111,347,360,379,248,427,373,298,587,652,615,485,429,393,344,323,359,401,368,381,377,358,384,236,299 +Cash & Cash Equivalents,1151,1075,936,903,826,803,691,755,660,885,738,887,859,911,768,643,1373,1210,1094,821,1162,972,986,1314,1133,1039,1085,1025,1005,1017,1014,1015,974,882,811,775,792,774,798,666 +Cash Growth,39.36%,33.77%,35.48%,19.63%,25.18%,-9.19%,-6.47%,-14.87%,-23.19%,-2.86%,-3.85%,37.91%,-37.46%,-24.74%,-29.78%,-21.66%,18.17%,24.44%,10.86%,-37.50%,2.62%,-6.46%,-9.04%,28.21%,12.75%,2.21%,6.93%,0.99%,3.15%,15.25%,25.11%,30.92%,23.04%,13.95%,1.63%,16.29%,21.01%,19.98%,30.48%,6.85% +Receivables,485,389,420,388,513,455,440,486,485,470,456,414,419,341,383,374,347,296,305,339,355,322,320,321,326,295,297,291,291,292,295,294,313,268,263,266,279,279,261,263 +Inventory,73,76,79,70,36,36,46,51,59,68,44,28,21,22,23,25,26,28,29,31,32,34,36,33,32,31,31,30,29,30,31,33,34,34,34,35,34,34,30,29 +Other Current Assets,633,569,552,590,587,555,538,534,510,489,451,406,389,338,293,293,283,260,238,218,188,183,162,139,130,52,56,62,56,68,106,104,107,104,100,118,104,101,97,94 +Total Current Assets,2342,2109,1986,1952,1962,1849,1714,1825,1715,1912,1689,1735,1688,1611,1467,1336,2030,1793,1665,1409,1737,1512,1505,1807,1620,1418,1469,1407,1381,1406,1446,1445,1427,1289,1208,1194,1208,1188,1186,1052 +"Property, Plant & Equipment",348,329,339,350,359,366,375,386,392,396,389,406,423,436,450,468,502,530,545,559,533,223,226,208,179,145,126,117,117,122,125,127,129,123,115,108,100,96,84,69 +Long-Term Investments,11,9,7,6,6,5,6,5,8,10,19,35,77,133,95,19,89,103,113,205,312,358,162,301,414,411,329,350,348,285,235,200,223,276,313,319,383,398,362,468 +Goodwill and Intangibles,2312,2312,2312,2312,2289,2289,2289,2289,2259,2259,2260,2260,2260,2217,2210,2210,1864,1859,1859,1865,1065,1065,1065,556,556,556,556,556,556,556,556,556,556,556,556,556,556,556,557,557 +Other Long-Term Assets,887,853,769,764,733,740,735,719,712,699,664,641,639,601,564,487,415,393,391,403,227,231,219,117,123,76,81,86,91,107,57,60,62,62,61,65,69,75,75,76 +Total Long-Term Assets,3559,3504,3428,3433,3387,3400,3405,3398,3371,3364,3332,3342,3399,3386,3318,3184,2870,2884,2908,3032,2138,1879,1672,1183,1272,1188,1092,1110,1113,1070,973,943,970,1018,1046,1048,1108,1124,1077,1169 +Total Assets,5901,5613,5414,5385,5349,5248,5119,5223,5086,5276,5021,5077,5087,4997,4785,4519,4899,4678,4573,4441,3875,3390,3177,2990,2892,2605,2561,2517,2494,2476,2419,2388,2397,2306,2254,2242,2316,2312,2262,2221 +Accounts Payable,54,68,54,58,60,63,65,70,72,113,73,69,58,62,49,54,58,64,54,56,52,63,56,68,67,58,45,40,47,51,45,47,50,34,37,37,38,51,49,35 +Deferred Revenue,1946,1798,1773,1812,1830,1775,1791,1796,1760,1692,1637,1600,1576,1490,1441,1367,1359,1273,1275,1281,1238,1198,1167,1161,1150,1015,1028,1011,991,964,944,930,914,870,856,843,838,783,743,721 +Current Debt,0,0,0,0,0,0,0,0,0,350,355,359,19,19,19,19,19,19,19,19,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,1588,1490,1456,1502,1524,1473,1490,1526,1533,1840,1769,1773,1432,1392,1355,1327,1319,1288,1263,1252,1151,1106,1072,1075,1048,954,944,962,945,935,909,916,919,844,799,800,803,755,717,698 +Other Current Liabilities,-412,-376,-371,-367,-366,-366,-367,-341,-298,-315,-297,-255,-222,-180,-154,-113,-116,-68,-85,-105,-140,-155,-150,-155,-169,-119,-128,-89,-93,-81,-79,-61,-45,-60,-94,-79,-73,-79,-74,-58 +Long-Term Debt,243,216,222,228,235,240,250,260,268,272,265,276,633,647,663,680,693,708,719,736,342,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,1077,994,948,949,963,975,972,972,970,967,930,907,1250,1246,1238,1184,1179,1157,1156,1191,795,523,481,448,435,366,351,328,321,313,305,287,283,277,267,261,251,240,218,202 +Other Long-Term Liabilities,834,778,726,721,728,736,722,712,702,695,665,630,617,599,575,505,486,450,437,454,453,523,481,448,435,366,351,328,321,313,305,287,283,277,267,261,251,240,218,202 +Total Liabilities,2665,2484,2404,2451,2488,2448,2462,2498,2503,2807,2698,2680,2682,2637,2593,2511,2498,2446,2419,2443,1946,1629,1553,1523,1483,1320,1295,1291,1267,1247,1214,1203,1202,1121,1067,1061,1054,996,935,900 +Total Debt,243,216,222,228,235,240,250,260,268,622,620,636,652,666,682,699,712,727,739,756,342,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,3.35%,-9.93%,-11.03%,-12.14%,-12.22%,-61.49%,-59.64%,-59.12%,-58.93%,-6.58%,-9.15%,-9.01%,-8.45%,-8.40%,-7.68%,-7.52%,108.00%,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,3250,3144,3015,2935,2863,2799,2647,2558,2477,2404,2315,2338,2281,2188,2077,1988,2033,1946,1868,1798,1737,1638,1543,1457,1418,1287,1268,1226,1227,1230,1203,1181,1194,1185,1190,1169,1263,1322,1334,1314 +Comprehensive Income,-24,-21,-22,-21,-21,-23,-22,-23,-23,-26,-25,-23,-21,-20,-19,-19,-18,-19,-18,-23,-18,-19,-18,-19,-22,-22,-22,-21,-19,-18,-15,-15,-16,-13,-13,-14,-17,-15,-13,-13 +Shareholders Equity,3236,3129,3011,2933,2861,2800,2658,2726,2582,2469,2323,2397,2405,2360,2192,2008,2402,2232,2154,1998,1929,1761,1624,1467,1409,1285,1266,1227,1227,1229,1205,1185,1195,1185,1187,1181,1263,1317,1327,1321 +Net Cash / Debt,908,859,713,675,591,564,441,495,392,262,119,251,207,245,86,-56,661,483,355,66,820,972,986,1314,1133,1039,1085,1025,1005,1017,1014,1015,974,882,811,775,792,774,798,666 +Net Cash / Debt Growth,53.68%,52.34%,61.88%,36.29%,50.71%,114.83%,271.11%,97.10%,89.28%,7.28%,38.20%,0,-68.68%,-49.34%,-75.79%,0,-19.34%,-50.34%,-64.03%,-95.01%,-27.61%,-6.46%,-9.04%,28.21%,12.75%,2.21%,6.93%,0.99%,3.15%,15.25%,25.11%,30.92%,23.04%,13.95%,1.63%,16.29%,21.01%,19.98%,30.48%,6.85% +Net Cash Per Share,15.38,14.54,12.06,11.33,9.9,9.44,7.3,8.16,6.49,4.35,1.96,4.09,3.35,3.94,1.4,-0.89,10.62,7.79,5.78,1.07,13.48,16.02,16.39,21.89,18.68,16.93,17.6,16.51,16.06,15.95,15.76,15.6,14.83,13.24,12.06,11.43,11.33,10.85,11.09,9.17 +Working Capital,754,620,531,449,437,376,224,300,181,72,-80,-38,256,220,112,9,711,505,402,157,587,406,433,733,572,463,525,445,436,472,537,529,509,445,409,394,406,433,468,354 +Book Value Per Share,55.5,53.6,51.39,49.9,48.39,47.27,44.31,45.18,42.97,41.33,38.74,39.57,39.56,39,36.42,33.1,39.09,36.5,35.32,32.83,31.81,29.22,27.07,24.59,23.4,21.26,20.76,19.97,19.73,19.49,18.84,18.37,18.33,18.02,17.76,17.48,18.15,18.63,18.56,18.29 +Net Income,166,165,144,119,138,152,89,81,72,89,83,56,94,111,90,43,88,78,70,61,99,95,86,116,131,133,123,110,88,136,98,93,94,109,92,75,90,97,93,86 +Depreciation & Amortization,31,31,35,36,38,38,38,37,38,37,38,39,40,40,38,38,37,36,37,34,28,22,18,14,14,15,14,15,15,16,15,15,15,14,14,14,14,13,13,13 +Share-Based Compensation,58,54,54,55,56,53,56,64,63,59,62,64,64,61,61,63,58,53,51,51,48,44,41,39,39,37,39,41,41,42,43,44,47,38,38,42,38,42,37,37 +Other Operating Activities,-52,-4,-74,11,-67,-54,-18,-42,-15,-31,-112,-33,-107,-14,-7,-16,-46,10,1,35,-30,46,5,24,14,19,7,19,45,20,6,23,34,42,26,2,62,31,30,7 +Operating Cash Flow,203,247,159,222,165,190,165,141,158,154,71,127,90,197,182,128,137,176,159,182,144,206,150,194,198,204,182,185,190,213,163,175,189,204,170,133,204,183,173,142 +Operating Cash Flow Growth,22.66%,29.88%,-3.69%,57.28%,4.88%,22.96%,131.17%,11.39%,74.44%,-21.67%,-60.83%,-1.53%,-34.21%,12.02%,14.53%,-29.33%,-4.62%,-14.65%,5.87%,-6.07%,-27.21%,0.87%,-17.42%,4.76%,4.16%,-4.11%,11.99%,5.37%,0.34%,4.41%,-4.64%,31.72%,-7.14%,11.31%,-1.18%,-6.45%,9.38%,7.94%,24.79%,73.60% +Capital Expenditures,-8,-6,-6,-9,-9,-15,-15,-11,-13,-9,-9,-5,-11,-7,-9,-9,-5,-12,-12,-13,-22,-21,-33,-29,-21,-17,-20,-10,-5,-8,-7,-10,-14,-18,-16,-17,-13,-19,-21,-10 +Acquisitions,0,0,0,-33,0,0,0,-35,0,0,0,0,-68,0,0,-410,-1,0,0,-956,0,0,-612,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-2,0,-1,3,2,8,7,36,75,79,119,85,36,-185,-150,304,27,28,-34,282,-7,-274,431,182,-39,-211,-36,-42,-116,-72,0,64,18,48,1,46,36,-186,166,130 +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,-4,-2,0,0,-3,-1,0,-6 +Investing Cash Flow,-10,-6,-6,-40,-7,-8,-8,-10,62,71,109,80,-42,-192,-159,-115,21,16,-47,-687,-29,-294,-214,153,-60,-228,-55,-51,-121,-79,-7,55,0,29,-16,29,19,-205,145,115 +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,-101,-100,-118,-99,-128,-60,-213,0,-18,1,-215,-124,-97,1,36,-499,27,-49,31,-50,21,0,27,-100,-82,-150,-121,-150,-130,-150,-122,-150,-131,-150,-124,-200,-182,-150,-126,-157 +Debt Issued / Paid,0,0,0,0,0,0,0,0,-350,-5,-5,-5,-5,-5,-5,-5,-5,-5,-5,397,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-13,-2,-1,-2,-7,-2,-2,-3,-7,-2,-2,-3,-14,-3,-3,-3,-4,-3,0,0,0,0,0,0,0,0,0,0,0,1,1,2,3,1,0,0,1,3,2,2 +Financing Cash Flow,-115,-102,-119,-101,-135,-61,-215,-3,-375,-6,-222,-132,-116,-7,28,-507,18,-57,26,347,21,0,27,-100,-82,-150,-121,-150,-130,-149,-121,-148,-128,-149,-124,-200,-180,-147,-124,-155 +Net Cash Flow,78,139,34,81,23,121,-58,129,-155,219,-41,74,-68,-2,51,-494,176,135,138,-157,136,-88,-37,247,55,-174,5,-17,-61,-16,35,82,61,84,31,-37,43,-169,194,102 +Free Cash Flow,195,240,153,212,156,174,150,130,145,146,62,121,80,190,173,119,133,164,147,169,122,186,117,165,177,187,162,175,184,206,155,166,175,186,154,117,191,165,151,132 +Free Cash Flow Growth,24.60%,37.86%,2.04%,62.92%,8.13%,19.59%,141.71%,7.38%,81.11%,-23.21%,-64.09%,1.85%,-39.85%,15.94%,17.77%,-29.39%,9.00%,-11.71%,25.03%,2.50%,-31.17%,-0.73%,-27.64%,-5.98%,-4.15%,-9.07%,4.59%,5.58%,5.30%,10.23%,0.48%,42.14%,-8.08%,13.20%,2.03%,-11.73%,8.24%,1.21%,14.00%,71.96% +Free Cash Flow Margin,25.40%,32.20%,22.02%,31.14%,22.56%,24.67%,21.35%,18.52%,20.64%,20.83%,9.20%,19.12%,11.61%,27.85%,26.53%,18.45%,21.24%,26.65%,25.17%,28.91%,21.38%,31.43%,20.84%,30.20%,32.52%,33.22%,29.92%,32.81%,35.26%,38.21%,29.95%,31.98%,33.95%,35.50%,31.09%,24.11%,38.94%,32.87%,31.29%,27.98% +Free Cash Flow Per Share,3.34,4.12,2.61,3.61,2.64,2.94,2.5,2.16,2.41,2.44,1.04,2,1.31,3.14,2.87,1.96,2.16,2.68,2.41,2.77,2.01,3.08,1.96,2.76,2.94,3.09,2.66,2.85,2.97,3.26,2.43,2.57,2.69,2.84,2.31,1.73,2.74,2.33,2.12,1.83 +Market Capitalization,14740,12834,10095,11149,10686,9557,8844,8759,8663,8620,9255,12691,14983,11989,11128,12862,10838,7510,8494,6484,8490,8443,8693,9328,9823,12128,10539,8943,8214,7661,8221,9237,9453,8252,7625,7278,6824,8222,8657,8292 +Market Cap Growth,37.93%,34.30%,14.14%,27.29%,23.35%,10.86%,-4.44%,-30.98%,-42.18%,-28.10%,-16.83%,-1.33%,38.24%,59.63%,31.01%,98.37%,27.66%,-11.05%,-2.30%,-30.50%,-13.58%,-30.38%,-17.51%,4.30%,19.60%,58.31%,28.20%,-3.18%,-13.11%,-7.16%,7.82%,26.92%,38.52%,0.36%,-11.92%,-12.23%,-29.11%,-6.53%,2.59%,3.07% +Enterprise Value,13832,11975,9382,10474,10096,8993,8404,8264,8271,8358,9136,12440,14776,11744,11042,12917,10177,7027,8139,6418,7670,7471,7707,8014,8691,11089,9455,7919,7209,6644,7207,8222,8479,7369,6814,6503,6032,7448,7859,7625 +PE Ratio,24.78,22.64,18.23,22.37,23.19,24.2,26.63,26.85,28.78,26.76,26.94,36.25,44.45,36.19,37.32,46.19,36.54,24.43,26.17,19.03,21.47,19.74,18.66,18.56,19.8,26.73,23.08,20.73,19.79,18.21,20.87,23.8,25.52,22.56,21.54,20.48,18.66,22.53,23.92,23.81 +PS Ratio,5.1,4.56,3.64,4.01,3.81,3.4,3.15,3.15,3.2,3.2,3.46,4.78,5.62,4.61,4.39,5.21,4.51,3.2,3.65,2.81,3.74,3.77,3.93,4.25,4.5,5.61,4.93,4.23,3.92,3.67,3.96,4.49,4.68,4.14,3.87,3.72,3.51,4.28,4.6,4.51 +PB Ratio,4.56,4.1,3.35,3.8,3.74,3.41,3.33,3.21,3.36,3.49,3.98,5.29,6.23,5.08,5.08,6.41,4.51,3.36,3.94,3.25,4.4,4.79,5.35,6.36,6.97,9.44,8.33,7.29,6.69,6.23,6.83,7.8,7.91,6.96,6.42,6.16,5.41,6.24,6.52,6.28 +P/FCF Ratio,18.41,16.84,14.5,16.09,17.49,15.95,15.5,18.15,18.29,21.08,20.43,22.51,26.68,19.51,18.91,22.87,17.71,12.5,13.64,10.93,14.41,13.1,13.46,13.51,14.01,17.12,14.49,12.42,11.55,10.92,12.05,13.55,14.94,12.73,12.17,11.68,10.68,13.17,13.91,13.73 +P/OCF Ratio,17.76,16.2,13.72,15.03,16.16,14.63,14.31,16.71,16.99,19.48,19.07,21.29,25.05,18.58,17.83,21.4,16.57,11.36,12.29,9.5,12.23,11.29,11.65,11.99,12.77,15.94,13.69,11.92,11.09,10.35,11.24,12.5,13.56,11.6,11.04,10.5,9.72,12.01,12.9,13.02 +Debt/Equity,0.08,0.07,0.07,0.08,0.08,0.09,0.09,0.1,0.1,0.25,0.27,0.27,0.27,0.28,0.31,0.35,0.3,0.33,0.34,0.38,0.18,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,1.03,0.98,0.93,0.86,0.88,0.85,0.76,0.81,0.75,0.74,0.68,0.73,0.89,0.9,0.85,0.77,1.3,1.17,1.11,0.93,1.32,1.17,1.22,1.52,1.39,1.4,1.46,1.37,1.37,1.4,1.44,1.43,1.4,1.36,1.34,1.3,1.33,1.4,1.48,1.33 +Current Ratio,1.48,1.42,1.37,1.3,1.29,1.26,1.15,1.2,1.12,1.04,0.96,0.98,1.18,1.16,1.08,1.01,1.54,1.39,1.32,1.13,1.51,1.37,1.4,1.68,1.55,1.49,1.56,1.46,1.46,1.51,1.59,1.58,1.55,1.53,1.51,1.49,1.51,1.57,1.65,1.51 +Return on Invested Capital (ROIC),16.37%,16.05%,16.42%,15.20%,14.40%,12.64%,11.39%,11.14%,10.91%,10.93%,12.06%,11.81%,11.28%,11.15%,10.53%,10.38%,9.57%,10.28%,10.99%,11.99%,16.69%,23.27%,27.46%,33.03%,34.20%,34.52%,35.30%,34.39%,33.13%,33.50%,32.32%,32.47%,30.77%,30.73%,29.59%,29.87%,28.60%,27.31%,26.85%,25.91% +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,1.00%,1.07%,1.93%,1.83%,1.22%,1.10%,0.24%,1.16%,2.42%,2.71%,1.45%,1.21%,0.64%,-0.11%,0.10%,-1.76%,-2.41%,-2.07%,-2.03%,-1.76%,-0.28%,1.14%,2.33%,3.27%,3.05%,3.67%,4.24%,4.57%,4.71%,4.35%,4.27%,4.09%,6.06%,6.62%,6.56%,6.75%,5.39%,4.35%,4.53%,4.63% +Total Return,1.00%,1.07%,1.93%,1.83%,1.22%,1.10%,0.24%,1.16%,2.42%,2.71%,1.45%,1.21%,0.64%,-0.11%,0.10%,-1.76%,-2.41%,-2.07%,-2.03%,-1.76%,-0.28%,1.14%,2.33%,3.27%,3.05%,3.67%,4.24%,4.57%,4.71%,4.35%,4.27%,4.09%,6.06%,6.62%,6.56%,6.75%,5.39%,4.35%,4.53%,4.63% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fi.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fi.csv new file mode 100644 index 0000000000000000000000000000000000000000..da8d3957244a9ab6629fe29b9a25debe1c17cf65 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fi.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,5251,5215,5107,4883,4917,4873,4756,4547,4631,4518,4450,4138,4257,4163,4051,3755,3832,3786,3465,3769,4045,3128,1512,1502,1551,1412,1420,1440,1516,1400,1386,1394,1431,1380,1363,1331,1368,1313,1298,1275 +Revenue Growth,6.79%,7.02%,7.38%,7.39%,6.18%,7.86%,6.88%,9.88%,8.79%,8.53%,9.85%,10.20%,11.09%,9.96%,16.91%,-0.37%,-5.27%,21.04%,129.17%,150.93%,160.80%,121.53%,6.48%,4.31%,2.31%,0.86%,2.45%,3.30%,5.94%,1.45%,1.69%,4.73%,4.61%,5.10%,5.01%,4.39%,3.95%,3.96%,3.59%,3.32% +Cost of Revenue,2019,2007,1982,2005,1842,1894,1929,2005,1980,1996,2044,1972,2203,2051,1967,1907,1857,1868,1920,2167,2109,1617,785,798,822,749,739,759,778,746,748,752,761,737,727,734,763,713,710,723 +Gross Profit,3232,3208,3125,2878,3075,2979,2827,2542,2651,2522,2406,2166,2054,2112,2084,1848,1975,1918,1545,1602,1936,1511,727,704,729,663,681,681,738,654,638,642,670,643,636,597,605,600,588,552 +"Selling, General & Admin",1564,1606,1697,1697,1624,1652,1696,1604,1499,1547,1546,1467,1521,1476,1440,1373,1459,1412,1377,1404,1463,1137,343,341,298,305,320,305,313,284,276,277,295,274,274,258,276,258,262,238 +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,1564,1606,1697,1697,1629,1476,1696,1608,1472,1667,1546,1324,1521,1476,1440,1373,1459,1376,1377,973,1458,1137,343,331,71,305,320,73,303,284,276,277,295,274,274,258,276,258,262,238 +Other Operating Expenses,0,0,0,0,5,-176,0,4,-27,120,0,-143,0,0,0,0,0,-36,0,-431,-5,0,0,-10,-227,0,0,-232,-10,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,1668,1602,1428,1181,1446,1503,1131,934,1179,855,860,842,533,636,644,475,516,542,168,629,478,374,384,373,658,358,361,608,435,370,362,365,375,369,362,339,329,342,326,314 +Interest Expense / Income,323,326,285,261,284,258,232,202,199,190,176,168,170,172,175,176,174,174,174,187,194,164,58,57,55,45,45,45,44,45,44,42,42,41,40,40,39,41,49,41 +Other Expense / Income,214,638,28,32,82,54,35,45,29,37,-51,-93,-33,-18,-28,-23,22,-20,19,-29,-17,-41,43,60,229,8,-7,0,-4,-5,-12,-26,-1,0,0,-139,3,-34,84,-1 +Pretax Income,1131,638,1115,888,1080,1191,864,687,951,628,735,767,396,482,497,322,320,388,-25,471,301,251,283,256,374,305,323,563,395,330,330,349,334,328,322,438,287,335,193,274 +Income Tax,193,74,221,153,210,239,181,124,169,147,137,98,63,54,228,18,20,124,-27,79,54,53,60,31,88,78,72,140,-151,98,109,102,119,114,110,149,98,117,66,96 +Net Income,938,564,894,735,870,952,683,563,782,481,598,669,333,428,269,304,300,264,2,392,247,198,223,225,286,227,251,423,546,232,221,247,215,214,212,289,189,218,127,178 +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,938,564,894,735,870,952,683,563,782,481,598,669,333,428,269,304,300,264,2,392,247,198,223,225,286,227,251,423,546,232,221,247,215,214,212,289,189,218,127,178 +Net Income Growth,7.82%,-40.76%,30.89%,30.55%,11.25%,97.92%,14.21%,-15.85%,134.84%,12.38%,122.31%,120.07%,11.00%,62.12%,13350.00%,-22.45%,21.46%,33.33%,-99.10%,74.22%,-13.64%,-12.78%,-11.16%,-46.81%,-47.62%,-2.16%,13.58%,71.26%,153.95%,8.41%,4.25%,-14.53%,13.76%,-1.84%,66.93%,62.36%,4.42%,-8.79%,-23.49%,5.95% +Shares Outstanding (Basic),567,574,583,591,598,606,615,627,634,640,645,651,657,661,664,669,671,670,670,678,512,585,393,392,397,404,408,413,416,420,424,429,433,438,444,447,455,466,473,478 +Shares Outstanding (Diluted),571,577,585,595,603,610,619,631,639,645,651,657,664,670,673,680,681,680,681,691,523,597,400,399,405,412,416,422,425,429,433,439,440,445,451,455,463,474,481,486 +Shares Change,-5.21%,-5.47%,-5.46%,-5.78%,-5.62%,-5.38%,-4.86%,-3.94%,-3.84%,-3.69%,-3.26%,-3.34%,-2.53%,-1.56%,-1.19%,-1.64%,30.37%,13.97%,70.37%,73.19%,29.04%,44.88%,-4.04%,-5.34%,-4.71%,-3.99%,-3.72%,-3.85%,-3.41%,-3.66%,-4.15%,-3.54%,-5.05%,-6.03%,-6.16%,-6.46%,-6.19%,-5.88%,-5.13%,-6.03% +EPS (Basic),1.65,0.98,1.53,1.24,1.45,1.57,1.11,0.9,1.23,0.75,0.93,1.03,0.5,0.65,0.41,0.45,0.44,0.39,0,0.58,0.32,0.34,0.57,0.58,0.72,0.56,0.61,1.02,1.3,0.55,0.52,0.58,0.5,0.49,0.48,0.65,0.41,0.47,0.27,0.38 +EPS (Diluted),1.64,0.98,1.53,1.24,1.44,1.56,1.1,0.89,1.23,0.75,0.92,1.02,0.5,0.64,0.4,0.45,0.44,0.39,0,0.57,0.32,0.33,0.56,0.56,0.71,0.55,0.6,1,1.27,0.54,0.51,0.56,0.49,0.48,0.47,0.64,0.41,0.46,0.27,0.37 +EPS Growth,13.89%,-37.18%,39.09%,39.33%,17.07%,108.00%,19.57%,-12.75%,146.00%,17.19%,130.00%,126.67%,13.64%,64.10%,0.00%,-21.05%,37.50%,18.18%,0.00%,1.79%,-54.93%,-40.00%,-6.67%,-44.00%,-44.09%,1.85%,17.65%,78.57%,159.18%,12.50%,8.51%,-11.81%,20.99%,4.35%,77.36%,73.97%,10.96%,-3.16%,-18.46%,12.31% +Free Cash Flow Per Share,3.21,3.2,1.7,0.7,2.08,1.99,0.87,1.26,2.06,1.17,0.94,0.74,1.52,0.54,1.21,1.07,1.45,1.26,1.18,0.95,1.73,1.4,0.24,0.7,1.2,0.7,0.35,0.71,0.93,0.6,0.4,0.9,0.74,0.63,0.24,0.98,0.71,0.57,0.3,0.54 +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,61.55%,61.52%,61.19%,58.94%,62.54%,61.13%,59.44%,55.91%,57.25%,55.82%,54.07%,52.34%,48.25%,50.73%,51.44%,49.21%,51.54%,50.66%,44.59%,42.51%,47.86%,48.31%,48.08%,46.87%,47.00%,46.96%,47.96%,47.29%,48.68%,46.71%,46.03%,46.06%,46.82%,46.59%,46.66%,44.85%,44.23%,45.70%,45.30%,43.29% +Operating Margin,31.77%,30.72%,27.96%,24.19%,29.41%,30.84%,23.78%,20.54%,25.46%,18.92%,19.33%,20.35%,12.52%,15.28%,15.90%,12.65%,13.47%,14.32%,4.85%,16.69%,11.82%,11.96%,25.40%,24.83%,42.42%,25.35%,25.42%,42.22%,28.69%,26.43%,26.12%,26.18%,26.21%,26.74%,26.56%,25.47%,24.05%,26.05%,25.12%,24.63% +Profit Margin,17.86%,10.82%,17.51%,15.05%,17.69%,19.54%,14.36%,12.38%,16.89%,10.65%,13.44%,16.17%,7.82%,10.28%,6.64%,8.10%,7.83%,6.97%,0.06%,10.40%,6.11%,6.33%,14.75%,14.98%,18.44%,16.08%,17.68%,29.38%,36.02%,16.57%,15.95%,17.72%,15.02%,15.51%,15.55%,21.71%,13.82%,16.60%,9.78%,13.96% +Free Cash Flow Margin,34.70%,35.21%,19.44%,8.42%,25.24%,24.71%,11.31%,17.40%,28.12%,16.60%,13.55%,11.70%,23.42%,8.60%,19.77%,19.12%,25.44%,22.21%,22.77%,17.03%,21.95%,26.12%,6.22%,18.31%,30.56%,19.90%,10.00%,20.49%,25.66%,18.00%,12.12%,27.76%,22.50%,20.07%,7.70%,32.83%,23.68%,20.26%,10.86%,20.08% +Effective Tax Rate,17.07%,11.60%,19.82%,17.23%,19.44%,20.07%,20.95%,18.05%,17.77%,23.41%,18.64%,12.78%,15.91%,11.20%,45.88%,5.59%,6.25%,31.96%,0.00%,16.77%,17.94%,21.12%,21.20%,12.11%,23.53%,25.57%,22.29%,24.87%,-38.23%,29.70%,33.03%,29.23%,35.63%,34.76%,34.16%,34.02%,34.15%,34.93%,34.20%,35.04% +EBITDA,2212,1742,2185,1923,2131,2218,1896,1674,1921,1608,1720,1734,1347,1459,1485,1295,1268,1349,966,1490,1284,986,487,458,576,484,499,741,538,486,485,499,491,473,464,578,431,482,346,417 +EBITDA Margin,42.13%,33.40%,42.78%,39.38%,43.34%,45.52%,39.87%,36.82%,41.48%,35.59%,38.65%,41.90%,31.64%,35.05%,36.66%,34.49%,33.09%,35.63%,27.88%,39.53%,31.74%,31.52%,32.21%,30.49%,37.14%,34.28%,35.14%,51.46%,35.49%,34.71%,34.99%,35.80%,34.31%,34.28%,34.04%,43.43%,31.51%,36.71%,26.66%,32.71% +Depreciation & Amortization,758,778,785,774,767,769,800,785,771,790,809,799,781,805,813,797,774,787,817,832,789,571,146,145,147,134,131,133,99,111,111,108,115,104,102,100,105,106,104,102 +EBIT,1454,964,1400,1149,1364,1449,1096,889,1150,818,911,935,566,654,672,498,494,562,149,658,495,415,341,313,429,350,368,608,439,375,374,391,376,369,362,478,326,376,242,315 +EBIT Margin,27.69%,18.49%,27.41%,23.53%,27.74%,29.74%,23.05%,19.55%,24.83%,18.11%,20.47%,22.60%,13.30%,15.71%,16.59%,13.26%,12.89%,14.84%,4.30%,17.46%,12.24%,13.27%,22.55%,20.84%,27.66%,24.79%,25.92%,42.22%,28.96%,26.79%,26.98%,28.05%,26.28%,26.74%,26.56%,35.91%,23.83%,28.64%,18.64%,24.71% +Cash & Equivalents,1236,1228,1195,1214,1204,1349,1082,1046,902,893,883,863,835,933,841,831,906,937,869,896,893,1028,8441,452,415,673,348,382,325,325,299,308,300,303,263,283,275,309,530,296 +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,1236,1228,1195,1214,1204,1349,1082,1046,902,893,883,863,835,933,841,831,906,937,869,896,893,1028,8441,452,415,673,348,382,325,325,299,308,300,303,263,283,275,309,530,296 +Cash Growth,2.66%,-8.97%,10.44%,16.06%,33.48%,51.06%,22.54%,21.21%,8.02%,-4.29%,4.99%,3.85%,-7.84%,-0.43%,-3.22%,-7.25%,1.46%,-8.85%,-89.71%,98.23%,115.18%,52.75%,2325.58%,18.33%,27.69%,107.08%,16.39%,24.03%,8.33%,7.26%,13.69%,8.83%,9.09%,-1.94%,-50.38%,-4.39%,-6.46%,-24.45%,61.09%,-3.58% +Receivables,3725,3714,3744,3574,3582,3461,3465,3340,3585,3303,3194,2911,2860,2793,2663,2617,2482,2323,2512,2582,2782,2653,989,1044,1049,949,932,878,997,898,845,861,902,830,812,805,802,783,746,765 +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,18516,20183,33388,32306,30025,23771,16897,15903,23057,15679,16204,14669,15175,14699,14223,12992,12831,10765,14101,9455,13371,14310,779,779,760,716,524,508,653,647,488,446,526,467,411,388,429,439,438,437 +Total Current Assets,23477,25125,38327,37094,34811,28581,21444,20289,27544,19875,20281,18443,18870,18425,17727,16440,16219,14025,17482,12933,17046,17991,10209,2275,2224,2338,1804,1768,1975,1870,1632,1615,1728,1600,1486,1476,1506,1531,1714,1498 +"Property, Plant & Equipment",2374,2377,2285,2226,2161,2122,2023,2002,1958,1924,1804,1729,1742,1717,1650,1646,1628,1630,1688,1708,1606,1639,418,409,398,385,374,375,390,385,396,400,405,403,394,401,396,397,382,338 +Long-Term Investments,1506,1585,2210,2220,2262,2259,2316,2362,2403,2390,2517,2579,2561,2602,2590,3037,2756,2772,2763,2814,2720,2618,0,0,65,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,46524,47455,47419,47964,48415,48275,48888,49011,49226,48697,49845,49980,50442,50571,51379,51375,51680,51557,52724,52699,53680,53254,7804,7820,7845,7252,7289,7309,7472,7500,7242,7270,7206,7243,7273,7289,7072,7107,7144,7178 +Other Long-Term Assets,3295,3250,3176,3194,3241,2917,2928,2884,2738,2754,2765,2739,2634,2452,2430,2342,2336,2388,2436,2444,2487,2362,1209,1172,730,773,751,715,452,444,415,411,404,391,377,386,366,352,348,321 +Total Long-Term Assets,53699,54667,55090,55604,56079,55573,56155,56259,56325,55765,56931,57027,57379,57342,58049,58400,58400,58347,59611,59665,60493,59873,9431,9401,9038,8410,8414,8399,8314,8329,8053,8081,8015,8037,8044,8076,7834,7856,7874,7837 +Total Assets,77176,79792,93417,92698,90890,84154,77599,76548,83869,75640,77212,75470,76249,75767,75776,74840,74619,72372,77093,72598,77539,77864,19640,11676,11262,10748,10218,10167,10289,10199,9685,9696,9743,9637,9530,9552,9340,9387,9588,9335 +Accounts Payable,4799,4161,4187,3957,4355,3590,3359,3569,3883,3456,3472,3327,3550,3340,3364,3243,3186,3044,2933,2875,3080,2901,1685,1718,1146,1551,1302,1303,1359,1306,1148,1205,1242,1129,1006,1058,1024,1006,898,936 +Deferred Revenue,1082,1025,1043,1026,1011,852,918,965,860,761,816,841,810,733,705,745,733,621,640,660,647,541,466,498,469,392,423,444,630,451,464,494,483,413,440,480,473,400,433,470 +Current Debt,1110,1200,1108,671,755,649,608,461,468,528,600,552,508,449,418,366,384,365,359,338,287,368,9,7,4,452,1,1,3,93,95,91,95,6,6,4,5,5,5,95 +Total Current Liabilities,22157,23565,36201,35118,33552,26629,19462,18863,26458,18724,19351,17730,18295,17562,17251,15905,15637,13263,16760,12119,15727,16661,2054,2120,2010,2320,1655,1683,1938,1850,1707,1790,1820,1548,1452,1542,1502,1411,1336,1501 +Other Current Liabilities,15166,17179,29863,29464,27431,21538,14577,13868,21247,13979,14463,13010,13427,13040,12764,11551,11334,9233,12828,8246,11713,12851,-106,-103,391,-75,-71,-65,-54,0,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,23730,24085,24401,23754,22363,22657,22595,21943,20950,20847,20915,20518,20729,20540,20425,20838,20300,20894,21515,21630,21612,22123,13747,5868,5955,4823,4805,4603,4897,5018,4646,4547,4467,4624,4548,4445,4288,4230,4231,3757 +Total Long-Term Liabilities,27333,27824,28438,27997,26669,27139,27260,26731,25723,25773,25891,25598,26004,25621,25732,26090,25653,26420,27047,26933,26955,27351,15040,7162,6959,5767,5713,5513,5620,5999,5587,5482,5382,5520,5436,5326,5178,5107,5109,4616 +Other Long-Term Liabilities,3603,3739,4037,4243,4306,4482,4665,4788,4773,4926,4976,5080,5275,5081,5307,5252,5353,5526,5532,5303,5343,5228,1293,1294,1004,944,908,910,723,981,941,935,915,896,888,881,890,877,878,859 +Total Liabilities,49490,51389,64639,63115,60221,53768,46722,45594,52181,44497,45242,43328,44299,43183,42983,41995,41290,39683,43807,39052,42682,44012,17094,9282,8969,8087,7368,7196,7558,7849,7294,7272,7202,7068,6888,6868,6680,6518,6445,6117 +Total Debt,24840,25285,25509,24425,23118,23306,23203,22404,21418,21375,21515,21070,21237,20989,20843,21204,20684,21259,21874,21968,21899,22491,13756,5875,5959,5275,4806,4604,4900,5111,4741,4638,4562,4630,4554,4449,4293,4235,4236,3852 +Debt Growth,7.45%,8.49%,9.94%,9.02%,7.94%,9.03%,7.85%,6.33%,0.85%,1.84%,3.22%,-0.63%,2.67%,-1.27%,-4.71%,-3.48%,-5.55%,-5.48%,59.01%,273.92%,267.50%,326.37%,186.23%,27.61%,21.61%,3.21%,1.37%,-0.73%,7.41%,10.39%,4.11%,4.25%,6.27%,9.33%,7.51%,15.50%,13.27%,10.06%,10.08%,0.10% +Retained Earnings,23575,22637,22073,21179,20444,19574,18622,17939,17376,16594,16113,15515,14846,14442,14014,13745,13441,13141,12877,12875,12528,12281,12083,11860,11635,11349,11122,10871,10240,9694,9462,9241,8994,8779,8565,8353,8064,7875,7657,7530 +Comprehensive Income,-1413,-956,-1197,-994,-783,-1166,-900,-1054,-1189,-1539,-1005,-640,-745,-649,-323,-536,-387,-831,-644,-811,-180,-379,-193,-85,-67,-79,-66,-56,-54,-55,-59,-67,-76,-69,-74,-69,-74,-75,-66,-71 +Shareholders Equity,27068,27751,28154,28801,29857,29573,29991,30077,30828,30326,31109,31272,30952,31596,31793,31851,32330,31692,31583,31843,32979,32669,2546,2394,2293,2661,2850,2971,2731,2350,2391,2424,2541,2569,2642,2684,2660,2869,3143,3218 +Net Cash / Debt,-23604,-24057,-24314,-23211,-21914,-21957,-22121,-21358,-20516,-20482,-20632,-20207,-20402,-20056,-20002,-20373,-19778,-20322,-21005,-21072,-21006,-21463,-5315,-5423,-5544,-4602,-4458,-4222,-4575,-4786,-4442,-4330,-4262,-4327,-4291,-4166,-4018,-3926,-3706,-3556 +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,-41.32,-41.7,-41.53,-39.02,-36.36,-35.98,-35.73,-33.83,-32.13,-31.76,-31.7,-30.75,-30.72,-29.95,-29.73,-29.96,-29.03,-29.87,-30.85,-30.49,-40.2,-35.96,-13.3,-13.59,-13.69,-11.17,-10.71,-10.01,-10.76,-11.15,-10.27,-9.87,-9.69,-9.71,-9.51,-9.16,-8.67,-8.28,-7.71,-7.32 +Working Capital,1320,1560,2126,1976,1259,1952,1982,1426,1086,1151,930,713,575,863,476,535,582,762,722,814,1319,1330,8155,155,214,18,149,85,37,20,-75,-175,-92,52,34,-66,4,120,378,-3 +Book Value Per Share,47.71,48.37,48.32,48.74,49.91,48.78,48.73,47.98,48.66,47.41,48.22,48.05,47.14,47.77,47.9,47.64,48.21,47.32,47.14,46.96,64.37,55.86,6.49,6.11,5.78,6.59,6.98,7.19,6.56,5.59,5.64,5.65,5.87,5.86,5.95,6,5.84,6.16,6.65,6.74 +Net Income,938,564,894,735,870,952,683,563,782,481,598,669,333,428,269,304,300,264,2,392,247,198,223,225,286,227,251,423,546,232,221,247,215,214,212,289,189,218,127,178 +Depreciation & Amortization,758,778,785,774,767,769,800,785,771,790,809,799,781,805,813,797,774,787,817,832,789,571,146,145,147,134,131,133,99,111,111,108,115,104,102,100,105,106,104,102 +Share-Based Compensation,94,88,99,86,67,76,106,93,79,89,94,61,49,63,61,66,83,84,94,108,108,87,15,19,19,18,17,19,15,15,17,16,9,6,-11,13,10,10,-11,18 +Other Operating Activities,431,808,-437,-764,-109,-238,-711,-311,1,-180,-511,-714,180,-618,-82,-215,29,-93,118,-444,34,182,-178,-16,119,-4,-165,-203,-192,-34,-121,92,50,31,-125,107,87,21,34,48 +Operating Cash Flow,2221,2238,1341,831,1595,1559,878,1130,1633,1180,990,815,1343,678,1061,952,1186,1042,1031,888,1178,1038,206,373,571,375,234,372,468,324,228,463,389,355,178,509,391,355,254,346 +Operating Cash Flow Growth,39.25%,43.55%,52.73%,-26.46%,-2.33%,32.12%,-11.31%,38.65%,21.59%,74.04%,-6.69%,-14.39%,13.24%,-34.93%,2.91%,7.21%,0.68%,0.39%,400.49%,138.07%,106.31%,176.80%,-11.97%,0.27%,22.01%,15.74%,2.63%,-19.65%,20.31%,-8.73%,28.09%,-9.04%,-0.51%,0,-29.92%,47.11%,12.68%,-9.21%,-8.30%,18.49% +Capital Expenditures,-399,-402,-348,-420,-354,-355,-340,-339,-331,-430,-387,-331,-346,-320,-260,-234,-211,-201,-242,-246,-290,-221,-112,-98,-97,-94,-92,-77,-79,-72,-60,-76,-67,-78,-73,-72,-67,-89,-113,-90 +Acquisitions,-156,-194,-451,0,-11,232,0,0,-278,29,-668,175,-353,-2,-212,-281,-1,-7,-26,474,933,-16029,8,56,-712,0,0,419,-3,-305,19,-78,0,0,0,-265,0,0,0,0 +Change in Investments,-110,43,-27,0,-19,-4,-6,-5,3,-5,-22,-5,10,16,462,-225,10,0,0,0,-41,-1,-3,0,-3,2,-1,-1,0,-10,0,0,0,-1,0,0,-4,0,0,0 +Other Investing Activities,1,20,16,23,26,30,47,30,28,32,17,61,24,39,20,32,15,28,30,36,27,78,7,6,6,-1,-2,40,0,6,1,0,-1,1,2,0,7,-4,0,0 +Investing Cash Flow,-664,-533,-810,-397,-358,-97,-299,-314,-578,-374,-1060,-100,-665,-267,10,-708,-187,-180,-238,264,629,-16173,-100,-36,-806,-93,-95,381,-82,-381,-40,-154,-68,-78,-71,-337,-64,-93,-113,-90 +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,-1328,-1240,-1537,-1635,-1004,-1172,-1049,-1501,-715,-807,-505,-501,-983,-362,-602,-699,-189,-16,-566,-922,-250,-26,22,-151,-677,-414,-381,-399,-194,-285,-290,-376,-261,-319,-257,-329,-445,-479,-224,-303 +Debt Issued / Paid,-156,-457,989,1261,-408,72,543,851,-389,75,613,-163,245,75,-426,401,-817,-802,-223,-201,-817,7845,7861,-149,663,467,201,-297,-211,368,93,75,-68,73,102,156,80,-3,288,49 +Other Financing Activities,-496,626,-377,185,92,-186,-95,-499,-177,289,215,-413,303,192,210,-95,360,-8,-36,-11,89,-51,0,0,-9,-3,7,0,0,0,0,0,5,9,28,9,4,-1,29,0 +Financing Cash Flow,-1980,-1071,-925,-189,-1320,-1286,-601,-1149,-1281,-443,323,-1077,-435,-95,-818,-393,-646,-826,-825,-1134,-978,7768,7883,-300,-23,50,-173,-696,-405,83,-197,-301,-324,-237,-127,-164,-361,-483,93,-254 +Net Cash Flow,-480,671,-389,228,-42,149,-20,-316,-183,312,230,-372,227,307,259,-157,373,44,-27,1,834,-7371,7989,37,-258,325,59,7,19,26,-9,8,-3,40,-20,8,-34,-221,234,2 +Free Cash Flow,1822,1836,993,411,1241,1204,538,791,1302,750,603,484,997,358,801,718,975,841,789,642,888,817,94,275,474,281,142,295,389,252,168,387,322,277,105,437,324,266,141,256 +Free Cash Flow Growth,46.82%,52.49%,84.57%,-48.04%,-4.69%,60.53%,-10.78%,63.43%,30.59%,109.50%,-24.72%,-32.59%,2.26%,-57.43%,1.52%,11.84%,9.80%,2.94%,739.36%,133.46%,87.34%,190.75%,-33.80%,-6.78%,21.85%,11.51%,-15.48%,-23.77%,20.81%,-9.03%,60.00%,-11.44%,-0.62%,4.14%,-25.53%,70.70%,15.71%,-15.82%,-28.43%,15.32% +Free Cash Flow Margin,34.70%,35.21%,19.44%,8.42%,25.24%,24.71%,11.31%,17.40%,28.12%,16.60%,13.55%,11.70%,23.42%,8.60%,19.77%,19.12%,25.44%,22.21%,22.77%,17.03%,21.95%,26.12%,6.22%,18.31%,30.56%,19.90%,10.00%,20.49%,25.66%,18.00%,12.12%,27.76%,22.50%,20.07%,7.70%,32.83%,23.68%,20.26%,10.86%,20.08% +Free Cash Flow Per Share,3.21,3.2,1.7,0.7,2.08,1.99,0.87,1.26,2.06,1.17,0.94,0.74,1.52,0.54,1.21,1.07,1.45,1.26,1.18,0.95,1.73,1.4,0.24,0.7,1.2,0.7,0.35,0.71,0.93,0.6,0.4,0.9,0.74,0.63,0.24,0.98,0.71,0.57,0.3,0.54 +Market Capitalization,116867,103429,87204,94358,79729,68862,77874,70997,64182,59846,57510,66133,68525,71849,71271,79693,76336,69007,65355,64508,78616,40708,35775,34569,29284,33358,30335,29466,27327,27142,25982,24741,23069,21865,24174,22869,20902,20317,19613,18952 +Market Cap Growth,46.58%,50.20%,11.98%,32.90%,24.22%,15.07%,35.41%,7.36%,-6.34%,-16.71%,-19.31%,-17.02%,-10.23%,4.12%,9.05%,23.54%,-2.90%,69.52%,82.69%,86.60%,168.47%,22.03%,17.93%,17.32%,7.16%,22.90%,16.75%,19.10%,18.46%,24.13%,7.48%,8.19%,10.37%,7.62%,23.25%,20.67%,20.72%,26.13%,30.46%,31.37% +Enterprise Value,140471,127486,111518,117569,101643,90819,99995,92355,84698,80328,78142,86340,88927,91905,91273,100066,96114,89329,86360,85580,99622,62171,41090,39992,34828,37960,34793,33688,31902,31928,30424,29071,27331,26192,28465,27035,24920,24243,23319,22508 +PE Ratio,37.33,33.77,25.27,29.12,25.99,23.11,31.04,29.29,25.37,28.76,28.36,38.93,51.37,55.23,62.68,91.6,79.68,76.25,77.9,60.86,88.04,43.68,37.23,34.95,24.67,23.05,20.89,20.72,21.93,29.66,28.97,27.86,24.81,24.19,26.62,27.79,29.36,28.86,27.05,24.81 +PS Ratio,5.71,5.14,4.41,4.86,4.18,3.66,4.22,3.91,3.62,3.45,3.38,3.98,4.22,4.55,4.62,5.37,5.14,4.58,4.54,5.18,7.72,5.29,5.99,5.87,5.03,5.76,5.25,5.13,4.8,4.84,4.65,4.44,4.19,4.02,4.5,4.31,3.98,3.91,3.81,3.71 +PB Ratio,4.32,3.73,3.1,3.28,2.67,2.33,2.6,2.36,2.08,1.97,1.85,2.12,2.21,2.27,2.24,2.5,2.36,2.18,2.07,2.03,2.38,1.25,14.05,14.44,12.77,12.54,10.64,9.92,10.01,11.55,10.87,10.21,9.08,8.51,9.15,8.52,7.86,7.08,6.24,5.89 +P/FCF Ratio,23.09,23.08,22.66,27.8,21.13,17.96,23.03,20.6,20.45,21.12,23.55,25.05,23.84,25.19,21.37,23.98,23.51,21.84,20.84,26.43,37.91,24.52,31.83,29.5,24.57,30.13,28.14,26.69,22.85,24.04,22.52,22.68,20.22,19.13,21.36,19.58,21.18,21.54,19.75,18.07 +P/OCF Ratio,17.62,17.22,16.37,19.4,15.45,13.24,16.15,14.39,13.9,13.83,15.03,16.97,16.99,18.53,16.81,18.92,18.41,16.67,15.81,19.49,28.13,18.61,23.46,22.26,18.87,23.02,21.7,21.17,18.43,19.33,18.11,17.86,16.12,15.26,16.87,15.16,15.53,15.6,14.66,13.93 +Debt/Equity,0.92,0.91,0.91,0.85,0.77,0.79,0.77,0.74,0.69,0.7,0.69,0.67,0.69,0.66,0.66,0.67,0.64,0.67,0.69,0.69,0.66,0.69,5.4,2.45,2.6,1.98,1.69,1.55,1.79,2.17,1.98,1.91,1.8,1.8,1.72,1.66,1.61,1.48,1.35,1.2 +Quick Ratio,0.22,0.21,0.14,0.14,0.14,0.18,0.23,0.23,0.17,0.22,0.21,0.21,0.2,0.21,0.2,0.22,0.22,0.25,0.2,0.29,0.23,0.22,4.59,0.71,0.73,0.7,0.77,0.75,0.68,0.66,0.67,0.65,0.66,0.73,0.74,0.71,0.72,0.77,0.96,0.71 +Current Ratio,1.06,1.07,1.06,1.06,1.04,1.07,1.1,1.08,1.04,1.06,1.05,1.04,1.03,1.05,1.03,1.03,1.04,1.06,1.04,1.07,1.08,1.08,4.97,1.07,1.11,1.01,1.09,1.05,1.02,1.01,0.96,0.9,0.95,1.03,1.02,0.96,1,1.09,1.28,1 +Return on Invested Capital (ROIC),9.48%,8.87%,8.36%,7.96%,7.60%,7.24%,6.17%,5.89%,5.85%,4.91%,4.65%,4.00%,3.47%,3.51%,3.13%,2.77%,2.91%,2.74%,2.58%,2.81%,2.40%,2.59%,8.59%,16.66%,18.26%,20.23%,20.88%,20.60%,17.85%,13.43%,13.78%,13.86%,13.29%,12.77%,12.52%,12.30%,12.34%,11.93%,11.31%,11.47% +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%,0,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,5.21%,5.47%,5.46%,5.78%,5.62%,5.38%,4.86%,3.94%,3.84%,3.69%,3.26%,3.34%,2.52%,1.56%,1.19%,1.63%,-30.37%,-13.97%,-70.37%,-73.19%,-29.04%,-44.88%,4.03%,5.34%,4.71%,3.99%,3.72%,3.85%,3.41%,3.66%,4.14%,3.54%,5.05%,6.03%,6.16%,6.46%,6.19%,5.88%,5.13%,6.03% +Total Return,5.21%,5.47%,5.46%,5.78%,5.62%,5.38%,4.86%,3.94%,3.84%,3.69%,3.26%,3.34%,2.52%,1.56%,1.19%,1.63%,-30.37%,-13.97%,-70.37%,-73.19%,-29.04%,-44.88%,4.03%,5.34%,4.71%,3.99%,3.72%,3.85%,3.41%,3.66%,4.14%,3.54%,5.05%,6.03%,6.16%,6.46%,6.19%,5.88%,5.13%,6.03% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fico.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fico.csv new file mode 100644 index 0000000000000000000000000000000000000000..107410d043c200dedd417b9c218be7357f3802e2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fico.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,440,454,448,434,382,390,399,380,345,349,349,357,322,335,338,331,312,374,314,308,299,305,314,278,262,257,255,256,232,256,231,228,220,236,239,207,200,233,209,207 +Revenue Growth,15.16%,16.44%,12.33%,14.08%,10.78%,11.75%,14.25%,6.46%,6.98%,4.24%,3.19%,7.80%,3.18%,-10.63%,7.79%,7.60%,4.66%,22.60%,-0.17%,10.69%,13.82%,19.03%,23.24%,8.58%,12.87%,0.20%,10.39%,12.21%,5.81%,8.56%,-3.26%,10.50%,9.76%,1.32%,14.05%,-0.21%,5.55%,5.05%,5.95%,11.67% +Cost of Revenue,87,90,88,87,83,83,72,80,77,82,79,72,69,72,82,88,90,94,89,88,91,88,87,86,76,80,79,79,74,76,70,72,70,74,66,62,62,67,66,71 +Gross Profit,353,364,360,347,299,307,327,300,268,266,270,285,253,262,256,243,223,281,225,220,208,217,227,193,186,177,176,177,158,180,161,156,150,162,172,144,138,166,143,136 +"Selling, General & Admin",128,123,125,111,104,99,108,100,93,96,93,96,98,97,108,97,94,106,100,103,112,106,103,105,100,93,97,96,90,82,84,86,85,85,87,78,79,79,75,74 +Research & Development,45,44,44,41,43,42,41,40,37,36,36,36,39,41,46,44,41,47,41,39,39,39,37,38,35,34,32,33,29,30,28,27,26,28,26,25,25,26,26,24 +Operating Expenses,173,167,169,152,147,141,150,141,128,132,130,133,138,147,62,142,128,195,142,144,156,147,141,144,137,129,131,130,121,115,120,116,115,117,117,106,107,125,106,102 +Other Operating Expenses,0,0,0,0,0,0,0,0,-2,0,1,1,1,9,-92,1,-6,43,1,1,5,2,1,2,2,2,2,2,2,3,8,3,3,3,3,4,4,20,6,4 +Operating Income,180,197,190,195,151,166,177,160,140,134,141,152,116,115,194,101,95,85,83,76,52,70,86,49,49,48,45,46,37,66,41,40,35,45,55,39,31,41,37,34 +Interest Expense / Income,29,29,27,26,24,24,25,24,23,21,19,17,12,10,10,10,10,10,11,11,10,10,10,10,10,10,8,7,6,6,7,7,6,6,7,7,7,7,7,8 +Other Expense / Income,0,-3,-4,-4,-3,1,-5,-2,0,0,1,2,-1,-1,-4,-1,-3,-1,-5,2,0,-1,-2,-1,2,-11,-2,0,-1,0,-1,0,0,0,-2,0,0,0,-1,1 +Pretax Income,150,171,167,173,131,140,158,137,118,113,121,132,105,105,188,92,88,76,76,62,42,61,78,40,37,49,38,39,31,59,35,33,29,38,50,32,24,34,30,26 +Income Tax,-2,36,41,43,10,39,29,36,20,22,27,28,20,20,37,23,1,17,12,4,-13,6,14,7,-3,16,8,8,-2,14,10,8,-9,6,15,9,5,1,11,7 +Net Income,153,136,126,130,121,101,129,102,98,91,94,104,85,86,151,69,86,59,64,58,55,55,64,33,40,33,30,31,33,45,25,25,38,32,35,23,19,33,20,19 +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,153,136,126,130,121,101,129,102,98,91,94,104,85,86,151,69,86,59,64,58,55,55,64,33,40,33,30,31,33,45,25,25,38,32,35,23,19,33,20,19 +Net Income Growth,25.99%,33.79%,-1.94%,27.82%,23.99%,11.83%,37.71%,-2.71%,14.93%,5.81%,-38.16%,52.00%,-1.77%,44.98%,135.97%,17.82%,57.48%,8.32%,-0.12%,74.61%,37.28%,66.86%,115.85%,7.10%,21.68%,-27.63%,17.81%,24.26%,-13.25%,40.80%,-27.90%,8.51%,96.98%,-3.65%,75.76%,22.50%,33.55%,-8.97%,-3.12%,-9.07% +Shares Outstanding (Basic),24,24,25,25,25,25,25,25,25,25,26,26,27,28,29,29,29,29,29,29,29,29,29,29,29,29,30,30,30,31,31,31,31,31,31,31,31,31,31,31 +Shares Outstanding (Diluted),25,25,25,25,25,25,25,25,25,26,26,26,28,29,29,30,30,30,30,30,30,30,30,30,30,31,31,31,32,32,32,32,33,32,32,32,32,32,32,32 +Shares Change,-1.55%,-1.35%,-1.27%,-1.04%,-0.88%,-1.15%,-2.05%,-3.79%,-7.56%,-10.38%,-11.40%,-10.53%,-7.60%,-4.38%,-1.85%,-1.51%,-1.26%,-1.52%,-1.81%,-0.91%,-0.55%,-1.32%,-2.79%,-3.33%,-3.88%,-3.95%,-3.30%,-2.98%,-3.00%,-0.81%,-0.28%,-0.01%,0.31%,-0.83%,-0.15%,-0.57%,-2.09%,-2.12%,-7.96%,-8.11% +EPS (Basic),6.26,5.54,5.12,5.23,4.89,4.08,5.16,4.04,3.9,3.59,3.65,3.99,3.13,3.07,5.27,2.36,2.97,2.03,2.21,2,1.89,1.89,2.21,1.15,1.38,1.13,1,1.04,1.09,1.47,0.82,0.81,1.22,1.04,1.12,0.74,0.62,1.06,0.64,0.6 +EPS (Diluted),6.14,5.44,5.05,5.16,4.8,4.02,5.08,4,3.84,3.55,3.61,3.95,3.09,3.02,5.18,2.33,2.9,1.98,2.15,1.94,1.82,1.8,2.12,1.1,1.32,1.07,0.95,1,1.04,1.41,0.78,0.78,1.16,1,1.08,0.72,0.59,1.02,0.62,0.58 +EPS Growth,27.92%,35.32%,-0.59%,29.00%,25.00%,13.24%,40.72%,1.27%,24.27%,17.55%,-30.31%,69.53%,6.55%,52.53%,140.93%,20.10%,59.34%,10.00%,1.42%,76.36%,37.88%,68.22%,123.16%,10.00%,26.92%,-24.11%,21.80%,28.21%,-10.35%,41.00%,-27.78%,8.33%,96.61%,-1.96%,74.19%,24.14%,37.21%,-4.67%,6.90%,-1.70% +Free Cash Flow Per Share,7.66,8.96,8.35,2.48,4.88,6.57,4.88,3.52,3.66,5.71,4.49,4.6,4.56,3.21,3.45,5.24,2.57,4.66,3.41,1.88,1.86,3.1,2.1,1.5,1.46,1.82,2.42,1.41,0.82,1.61,2.16,1.97,0.93,0.75,2.59,1.22,1.49,1.72,1.13,1.19 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.02,0.02,0.02,0.02,0.02,0.02,0.02,0.02,0.02 +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,80.15%,80.26%,80.30%,79.96%,78.16%,78.75%,81.98%,79.01%,77.80%,76.35%,77.45%,79.90%,78.53%,78.37%,75.68%,73.34%,71.34%,74.98%,71.77%,71.38%,69.60%,71.18%,72.25%,69.25%,71.00%,68.83%,69.01%,68.98%,67.97%,70.44%,69.79%,68.42%,68.13%,68.49%,72.20%,69.86%,68.92%,71.20%,68.38%,65.72% +Operating Margin,40.81%,43.45%,42.48%,44.91%,39.62%,42.52%,44.40%,42.01%,40.69%,38.47%,40.30%,42.57%,35.86%,34.43%,57.48%,30.54%,30.32%,22.84%,26.42%,24.59%,17.38%,23.02%,27.27%,17.45%,18.69%,18.54%,17.47%,18.12%,15.85%,25.69%,17.94%,17.53%,15.91%,19.05%,23.17%,18.64%,15.41%,17.69%,17.70%,16.61% +Profit Margin,34.67%,29.90%,28.19%,29.92%,31.69%,26.02%,32.30%,26.71%,28.31%,26.01%,26.79%,29.22%,26.36%,25.62%,44.71%,20.73%,27.69%,15.79%,20.42%,18.93%,18.40%,17.88%,20.41%,12.00%,15.26%,12.75%,11.66%,12.16%,14.15%,17.66%,10.92%,10.98%,17.26%,13.61%,14.65%,11.19%,9.62%,14.32%,9.51%,9.11% +Free Cash Flow Margin,42.46%,48.34%,45.93%,14.20%,31.61%,41.82%,30.56%,23.22%,26.56%,41.30%,33.01%,33.65%,38.46%,26.89%,29.28%,45.98%,23.98%,36.13%,31.54%,17.80%,18.05%,29.35%,19.34%,15.68%,16.16%,20.62%,28.22%,16.45%,10.64%,19.21%,28.94%,26.77%,13.05%,9.80%,33.78%,18.48%,23.16%,23.05%,16.77%,18.03% +Effective Tax Rate,-1.60%,20.83%,24.54%,24.86%,7.29%,27.79%,18.40%,26.13%,17.18%,19.81%,22.66%,21.21%,18.95%,18.72%,19.53%,25.21%,1.67%,22.64%,15.92%,6.69%,-31.09%,10.35%,17.81%,16.49%,-7.67%,33.23%,21.59%,20.41%,-6.48%,23.60%,28.60%,24.30%,-32.27%,16.31%,30.43%,28.09%,19.07%,3.19%,34.66%,27.52% +EBITDA,186,206,201,205,161,171,189,169,149,142,149,159,126,126,208,112,109,98,100,87,64,79,96,58,55,66,53,54,45,74,51,49,44,53,65,47,38,49,47,43 +EBITDA Margin,42.27%,45.49%,44.87%,47.36%,42.16%,43.94%,47.48%,44.50%,43.14%,40.84%,42.61%,44.56%,39.20%,37.52%,61.60%,33.94%,34.77%,26.24%,32.00%,28.22%,21.44%,25.78%,30.59%,20.77%,20.90%,25.87%,20.93%,20.93%,19.40%,29.04%,22.16%,21.41%,19.98%,22.55%,27.24%,22.59%,18.96%,21.09%,22.39%,20.61% +Depreciation & Amortization,6,7,7,7,6,6,7,8,8,8,9,9,9,10,10,11,11,12,13,13,12,8,8,8,8,8,7,7,8,9,9,9,9,9,8,8,7,8,9,9 +EBIT,180,200,194,199,155,165,182,161,141,134,140,150,117,116,198,102,98,86,87,74,52,71,88,50,47,59,46,46,37,66,42,40,35,45,57,39,31,41,38,34 +EBIT Margin,40.83%,44.05%,43.36%,45.83%,40.51%,42.28%,45.73%,42.44%,40.80%,38.41%,40.01%,41.91%,36.30%,34.66%,58.52%,30.71%,31.24%,23.07%,27.87%,23.94%,17.31%,23.20%,28.06%,17.96%,17.86%,22.81%,18.09%,18.06%,16.07%,25.60%,18.18%,17.39%,15.86%,18.94%,23.90%,18.85%,15.24%,17.74%,18.07%,16.30% +Cash & Equivalents,184,151,156,136,160,137,163,138,140,133,155,174,162,195,238,198,145,157,126,109,111,106,79,77,80,90,120,108,94,106,131,116,88,76,118,85,91,86,84,87 +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,184,151,156,136,160,137,163,138,140,133,155,174,162,195,238,198,145,157,126,109,111,106,79,77,80,90,120,108,94,106,131,116,88,76,118,85,91,86,84,87 +Cash Growth,14.86%,10.15%,-4.28%,-1.53%,14.70%,2.69%,5.13%,-20.92%,-13.75%,-31.82%,-34.74%,-11.94%,12.09%,24.12%,89.07%,81.56%,30.07%,47.89%,59.47%,41.73%,39.20%,18.22%,-34.29%,-28.72%,-15.20%,-14.77%,-8.22%,-6.89%,6.94%,39.11%,10.59%,35.70%,-2.88%,-11.84%,40.06%,-1.69%,-4.16%,-18.04%,-9.40%,-19.72% +Receivables,351,427,438,469,367,388,384,338,308,322,286,273,260,312,281,265,311,334,304,307,282,297,318,272,248,267,182,189,165,169,140,141,156,168,155,155,139,159,147,170 +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,61,40,37,37,37,32,28,45,36,29,32,35,40,44,39,89,53,43,54,67,68,52,38,48,48,40,33,37,40,37,51,52,41,24,22,36,58,42,37,45 +Total Current Assets,596,617,631,641,565,556,575,521,484,485,473,482,462,551,557,552,508,534,483,484,461,456,435,397,376,396,335,333,299,311,322,309,285,268,296,277,288,287,269,302 +"Property, Plant & Equipment",71,68,60,56,29,37,38,43,47,54,60,66,71,75,81,86,95,104,144,147,145,53,53,45,47,49,52,45,39,41,42,43,44,45,41,39,38,38,39,40 +Long-Term Investments,46,45,44,43,38,33,33,31,28,26,27,33,35,33,34,32,30,27,25,21,25,22,22,21,19,20,29,28,28,26,25,23,23,22,22,21,21,21,21,21 +Goodwill and Intangibles,776,783,777,777,778,774,778,776,773,763,775,787,791,792,798,797,826,822,815,816,825,818,807,812,812,815,818,831,826,826,823,819,819,832,839,848,853,862,870,863 +Other Long-Term Assets,218,204,197,187,183,175,160,131,127,114,122,119,105,116,119,114,117,120,97,85,89,85,57,54,52,50,54,53,50,53,46,53,54,54,29,31,16,23,17,12 +Total Long-Term Assets,1111,1100,1078,1062,1028,1019,1010,981,975,957,984,1004,1001,1017,1032,1028,1068,1072,1081,1068,1084,978,939,931,930,934,952,958,942,945,936,938,940,953,931,938,928,944,947,935 +Total Assets,1707,1718,1709,1703,1594,1575,1585,1502,1459,1442,1457,1486,1463,1568,1589,1580,1577,1606,1564,1552,1545,1433,1374,1328,1306,1330,1287,1291,1241,1256,1258,1247,1224,1221,1227,1215,1215,1230,1216,1237 +Accounts Payable,23,22,22,19,19,19,17,14,17,17,17,17,20,21,20,20,22,23,20,25,32,23,20,16,20,20,26,24,19,20,17,19,22,23,21,21,22,20,26,38 +Deferred Revenue,165,157,149,144,147,137,127,118,127,120,98,102,98,105,100,100,116,115,106,114,115,111,103,106,104,103,61,65,59,55,65,65,57,47,51,55,52,47,54,68 +Current Debt,15,15,15,15,153,50,115,107,100,30,130,130,65,250,250,225,131,95,188,209,180,218,218,218,228,235,202,191,201,142,224,107,102,77,85,95,103,92,72,82 +Total Current Liabilities,331,380,337,315,433,368,393,373,355,331,384,383,322,559,545,501,391,415,460,480,442,491,458,437,433,474,397,369,353,327,399,264,250,246,250,241,243,244,219,256 +Other Current Liabilities,128,186,150,138,115,162,134,134,111,164,138,133,138,183,175,155,122,181,147,131,115,139,117,96,81,115,109,89,74,110,93,74,68,99,93,71,67,85,66,68 +Long-Term Debt,2427,2216,2123,2049,1821,1836,1839,1846,1853,1863,1870,1712,1619,1063,863,799,810,813,813,816,819,607,605,604,604,529,557,513,463,463,388,519,519,494,516,516,516,516,576,576 +Total Long-Term Liabilities,2513,2300,2201,2124,1886,1896,1896,1900,1906,1913,1920,1767,1680,1120,920,856,862,861,857,858,862,653,648,644,644,569,595,552,502,502,427,556,553,528,548,548,550,549,601,599 +Other Long-Term Liabilities,86,84,78,74,66,60,56,53,53,50,51,55,61,57,56,56,52,48,44,42,43,46,43,40,40,40,39,39,39,40,39,37,34,34,32,32,34,33,25,23 +Total Liabilities,2845,2681,2538,2439,2319,2263,2289,2273,2261,2244,2304,2150,2002,1679,1464,1356,1253,1275,1317,1338,1304,1144,1105,1081,1078,1043,992,920,855,829,826,820,802,774,799,790,793,793,819,855 +Total Debt,2442,2231,2138,2064,1974,1886,1954,1953,1953,1893,2000,1842,1684,1313,1113,1024,941,908,1001,1025,999,825,823,822,832,764,759,704,664,605,612,626,621,571,601,611,619,608,648,658 +Debt Growth,23.74%,18.32%,9.42%,5.67%,1.05%,-0.39%,-2.27%,6.05%,15.96%,44.20%,79.59%,79.83%,79.05%,44.63%,11.23%,-0.08%,-5.81%,10.05%,21.70%,24.65%,20.01%,7.97%,8.42%,16.84%,25.36%,26.31%,24.02%,12.49%,6.95%,5.99%,1.79%,2.41%,0.27%,-6.15%,-7.25%,-7.14%,1.98%,11.36%,22.26%,36.23% +Retained Earnings,4053,3901,3765,3639,3509,3388,3287,3158,3056,2959,2868,2774,2670,2585,2499,2348,2280,2193,2134,2070,2012,1957,1902,1838,1805,1765,1690,1658,1626,1598,1562,1537,1512,1471,1444,1409,1387,1368,1336,1316 +Comprehensive Income,-108,-92,-102,-98,-93,-102,-95,-100,-106,-125,-104,-81,-78,-76,-64,-68,-66,-83,-94,-95,-76,-90,-81,-77,-80,-76,-73,-54,-63,-66,-75,-85,-91,-77,-72,-58,-57,-51,-41,-54 +Shareholders Equity,-1138,-963,-829,-736,-726,-688,-704,-771,-802,-802,-847,-663,-538,-111,125,223,324,331,247,214,241,290,268,247,228,287,295,371,386,427,433,427,422,447,428,425,422,437,397,381 +Net Cash / Debt,-2258,-2080,-1982,-1929,-1813,-1749,-1791,-1816,-1813,-1760,-1845,-1668,-1522,-1117,-876,-826,-796,-750,-875,-916,-887,-718,-744,-745,-752,-674,-639,-596,-570,-499,-481,-510,-533,-495,-483,-526,-528,-522,-564,-571 +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,-90.94,-83.45,-79.25,-76.67,-71.9,-69.2,-70.7,-71.43,-71.27,-68.83,-71.31,-63.12,-55.3,-39.17,-30,-27.99,-26.72,-25.15,-29.43,-30.55,-29.42,-23.72,-24.55,-24.64,-24.8,-21.95,-20.5,-19.04,-18.05,-15.62,-14.93,-15.81,-16.37,-15.35,-14.94,-16.29,-16.29,-16.06,-17.42,-17.6 +Working Capital,265,237,294,326,132,189,182,148,129,153,89,99,140,-8,12,51,117,120,23,4,19,-35,-23,-40,-58,-78,-62,-35,-54,-16,-77,45,35,22,46,35,44,43,50,46 +Book Value Per Share,-46.69,-39.33,-33.65,-29.64,-29.31,-27.72,-28.21,-30.69,-32.03,-31.81,-33.06,-25.37,-19.81,-3.96,4.35,7.68,11.13,11.4,8.53,7.34,8.3,10.02,9.26,8.51,7.87,9.89,9.92,12.36,12.82,13.97,14,13.77,13.62,14.45,13.74,13.6,13.54,14,12.75,12.16 +Net Income,153,136,126,130,121,101,129,102,98,91,94,104,85,86,151,69,86,59,64,58,55,55,64,33,40,33,30,31,33,45,25,25,38,32,35,23,19,33,20,19 +Depreciation & Amortization,6,7,7,7,6,6,7,8,8,8,9,9,9,10,10,11,11,12,13,13,12,8,8,8,8,8,7,7,8,9,9,9,9,9,8,8,7,8,9,9 +Share-Based Compensation,41,40,42,35,32,34,33,27,30,29,29,28,30,28,31,28,25,25,22,23,23,21,20,20,22,20,19,19,17,18,14,15,15,22,16,17,24,26,11,13 +Other Operating Activities,-6,44,38,-101,-37,22,-46,-47,-43,17,-14,-19,1,-32,-92,46,-45,40,8,-33,-30,12,-23,-14,-21,-1,29,-9,-28,-17,23,17,-29,-30,27,-7,0,-6,3,2 +Operating Cash Flow,194,226,213,71,122,164,123,90,92,145,117,123,125,92,101,154,78,136,107,61,60,95,68,48,49,60,85,49,29,54,72,66,33,33,85,42,51,60,43,42 +Operating Cash Flow Growth,58.86%,38.06%,73.97%,-20.90%,32.11%,13.27%,4.68%,-26.75%,-25.98%,57.84%,16.45%,-20.14%,60.21%,-32.63%,-5.88%,149.66%,29.13%,42.73%,56.50%,28.68%,23.55%,59.12%,-19.73%,-2.93%,69.78%,10.59%,18.12%,-25.88%,-12.74%,66.61%,-15.65%,59.26%,-34.86%,-46.10%,98.04%,-0.52%,3622.72%,-15.23%,50.10%,-10.25% +Capital Expenditures,-7,-7,-8,-9,-1,-1,-1,-2,-1,-1,-2,-2,-1,-2,-2,-1,-3,-1,-8,-7,-7,-6,-8,-4,-6,-7,-13,-7,-4,-5,-5,-5,-4,-9,-5,-4,-4,-7,-8,-5 +Acquisitions,0,0,0,0,0,0,0,1,-8,0,0,0,2,1,138,0,8,0,0,0,0,-16,0,0,0,0,0,0,0,0,0,0,0,0,-6,0,0,0,0,-57 +Change in Investments,-2,0,-1,0,-1,-2,0,-1,-2,0,1,0,-3,1,-1,-1,-1,0,0,1,-3,0,-1,0,-2,20,0,0,-2,0,-1,0,0,0,0,0,0,0,0,0 +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 +Investing Cash Flow,-9,-8,-8,-10,-2,-3,-1,-1,-11,-1,-1,-2,-1,0,136,-2,4,-1,-8,-6,-9,-22,-8,-4,-9,13,-13,-7,-6,-5,-6,-5,-4,-9,-10,-4,-4,-7,-8,-61 +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,-1,-1,-1,-1,-1,-1,-1,-1,-1 +Share Issuance / Repurchase,-159,-314,-254,-161,-67,-114,-100,-96,-73,-51,-287,-268,-482,-327,-287,-190,-50,-9,-59,-70,-55,-43,-56,-32,-75,-105,-104,-68,-55,-70,-38,-39,-27,-33,-26,-34,-27,5,-28,-35 +Debt Issued / Paid,211,88,76,80,99,-69,4,3,66,-104,161,161,382,202,91,94,36,-94,-21,29,100,1,0,-10,68,5,61,40,59,-7,-14,5,50,-30,-10,-8,11,-40,-10,51 +Other Financing Activities,-196,-2,-4,-2,-132,-1,-2,-1,-73,-2,-1,-1,-55,-4,-2,-1,-86,-3,-3,-11,-93,-2,-3,-5,-43,-1,-10,-2,-39,-1,-2,-1,-36,-1,-3,-1,-24,-13,1,1 +Financing Cash Flow,-144,-228,-182,-83,-100,-184,-98,-94,-80,-157,-127,-108,-155,-129,-198,-97,-100,-106,-83,-52,-48,-44,-59,-47,-50,-101,-53,-30,-35,-78,-54,-36,-13,-65,-39,-44,-41,-49,-38,17 +Net Cash Flow,34,-5,20,-25,24,-26,25,-2,7,-22,-19,12,-33,-42,40,53,-13,32,17,-2,5,28,2,-3,-10,-30,12,14,-11,-25,15,28,12,-42,33,-5,5,2,-2,-8 +Free Cash Flow,187,219,206,62,121,163,122,88,92,144,115,120,124,90,99,152,75,135,99,55,54,90,61,44,42,53,72,42,25,49,67,61,29,23,81,38,46,54,35,37 +Free Cash Flow Growth,54.71%,34.59%,68.83%,-30.21%,31.85%,13.16%,5.75%,-26.56%,-26.13%,60.07%,16.34%,-21.10%,65.53%,-33.48%,0.06%,177.87%,39.06%,50.97%,62.87%,25.70%,27.09%,69.43%,-15.57%,3.45%,71.36%,7.52%,7.68%,-31.03%,-13.70%,112.78%,-17.13%,60.07%,-38.15%,-56.91%,129.77%,2.29%,0,-18.38%,35.36%,-16.22% +Free Cash Flow Margin,42.46%,48.34%,45.93%,14.20%,31.61%,41.82%,30.56%,23.22%,26.56%,41.30%,33.01%,33.65%,38.46%,26.89%,29.28%,45.98%,23.98%,36.13%,31.54%,17.80%,18.05%,29.35%,19.34%,15.68%,16.16%,20.62%,28.22%,16.45%,10.64%,19.21%,28.94%,26.77%,13.05%,9.80%,33.78%,18.48%,23.16%,23.05%,16.77%,18.03% +Free Cash Flow Per Share,7.66,8.96,8.35,2.48,4.88,6.57,4.88,3.52,3.66,5.71,4.49,4.6,4.56,3.21,3.45,5.24,2.57,4.66,3.41,1.88,1.86,3.1,2.1,1.5,1.46,1.82,2.42,1.41,0.82,1.61,2.16,1.97,0.93,0.75,2.59,1.22,1.49,1.72,1.13,1.19 +Market Capitalization,48475,47652,36786,31055,28767,21589,20225,17676,14950,10404,10396,12258,11864,11296,14466,14210,14870,12336,12125,8969,10851,8771,9103,7897,5415,6661,5769,5093,4595,4304,4317,4005,3689,3844,3523,3329,2927,2631,2819,2788 +Market Cap Growth,68.51%,120.72%,81.89%,75.69%,92.42%,107.50%,94.54%,44.20%,26.01%,-7.90%,-28.13%,-13.74%,-20.21%,-8.43%,19.31%,58.45%,37.04%,40.65%,33.19%,13.58%,100.41%,31.67%,57.81%,55.03%,17.85%,54.78%,33.63%,27.18%,24.55%,11.95%,22.52%,20.31%,26.04%,46.10%,25.00%,19.40%,26.08%,48.54%,29.00%,44.36% +Enterprise Value,50733,49733,38769,32984,30580,23338,22016,19492,16763,12164,12241,13926,13387,12413,15341,15037,15666,13086,13000,9885,11739,9489,9847,8642,6167,7335,6408,5689,5164,4803,4798,4515,4221,4339,4006,3854,3455,3153,3383,3359 +PE Ratio,89.06,92.92,76.87,64.56,63.53,50.28,48.31,46.1,38.71,27.85,28.21,28.76,30.38,28.81,39.58,51.05,55.49,52.18,52.29,38.67,52.41,45.65,53.47,58.14,40.53,52.66,41.51,37.88,35.79,32.26,35.88,30.79,28.79,35.12,31.84,34.83,32.04,30.42,31.4,30.83 +PS Ratio,27.3,27.75,22.25,19.36,18.55,14.26,13.73,12.42,10.68,7.55,7.63,9.07,8.94,8.58,10.67,10.67,11.37,9.53,9.89,7.32,9.07,7.56,8.19,7.51,5.26,6.66,5.77,5.22,4.85,4.6,4.72,4.34,4.1,4.36,4.01,3.92,3.45,3.14,3.41,3.42 +PB Ratio,-42.59,-49.5,-44.36,-42.21,-39.64,-31.38,-28.73,-22.93,-18.64,-12.97,-12.27,-18.48,-22.04,-101.82,115.88,63.64,45.88,37.26,49.03,41.88,45.03,30.27,33.93,31.91,23.76,23.17,19.58,13.74,11.91,10.09,9.98,9.38,8.74,8.6,8.23,7.83,6.93,6.02,7.11,7.32 +P/FCF Ratio,71.98,78.45,66.76,66.47,58.25,46.46,45.37,40.26,31.74,20.67,23.13,28.3,25.5,27.14,31.34,30.79,40.86,35.97,40.79,34.62,43.78,37.11,45.6,37.45,25.86,34.74,30.68,27.85,22.76,20.91,24.02,20.69,21.62,20.42,16.1,19.21,16.98,21.61,21.06,22.36 +P/OCF Ratio,68.77,75.28,64.48,64.72,57.7,46.04,44.97,39.79,31.34,20.42,22.78,27.87,25.2,26.65,30.89,29.95,38.88,33.8,37.41,31.41,39.92,33.69,40.48,32.67,22.27,29.86,26.55,24.94,20.75,19.07,21.16,18.43,19.15,18.28,14.8,17,14.93,17.93,17.88,19.47 +Debt/Equity,-2.15,-2.32,-2.58,-2.81,-2.72,-2.74,-2.78,-2.53,-2.43,-2.36,-2.36,-2.78,-3.13,-11.83,8.92,4.59,2.9,2.74,4.05,4.79,4.14,2.85,3.07,3.32,3.65,2.66,2.58,1.9,1.72,1.42,1.41,1.47,1.47,1.28,1.4,1.44,1.47,1.39,1.63,1.73 +Quick Ratio,1.62,1.52,1.76,1.92,1.22,1.43,1.39,1.28,1.26,1.37,1.15,1.17,1.31,0.91,0.95,0.92,1.16,1.19,0.93,0.87,0.89,0.82,0.87,0.8,0.76,0.75,0.76,0.8,0.73,0.84,0.68,0.97,0.98,0.99,1.09,1,0.95,1,1.06,1 +Current Ratio,1.8,1.62,1.87,2.04,1.31,1.51,1.46,1.4,1.36,1.46,1.23,1.26,1.44,0.99,1.02,1.1,1.3,1.29,1.05,1.01,1.04,0.93,0.95,0.91,0.87,0.84,0.84,0.9,0.85,0.95,0.81,1.17,1.14,1.09,1.18,1.15,1.18,1.18,1.23,1.18 +Return on Invested Capital (ROIC),48.20%,46.24%,42.01%,41.46%,41.87%,41.61%,38.89%,38.10%,39.30%,39.40%,36.09%,39.33%,36.60%,34.85%,31.61%,24.42%,23.69%,22.16%,21.74%,21.96%,19.52%,20.35%,17.92%,14.95%,14.75%,13.59%,15.32%,14.52%,14.23%,15.16%,13.76%,14.49%,14.39%,12.65%,12.73%,11.26%,10.95%,10.39%,10.64%,10.74% +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%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10% +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%,2.50%,1.60%,1.90%,1.80%,2.70%,3.20%,1.90%,3.10%,3.30% +Buyback Yield,1.55%,1.35%,1.27%,1.04%,0.88%,1.15%,2.05%,3.79%,7.56%,10.38%,11.40%,10.53%,7.60%,4.37%,1.85%,1.51%,1.26%,1.52%,1.81%,0.91%,0.55%,1.32%,2.79%,3.33%,3.88%,3.95%,3.30%,2.98%,3.00%,0.81%,0.28%,0.01%,-0.31%,0.83%,0.15%,0.57%,2.09%,2.12%,7.96%,8.11% +Total Return,1.55%,1.35%,1.27%,1.04%,0.88%,1.15%,2.05%,3.79%,7.56%,10.38%,11.40%,10.53%,7.60%,4.37%,1.85%,1.51%,1.26%,1.52%,1.81%,0.91%,0.55%,1.32%,2.79%,3.33%,3.88%,3.95%,3.30%,2.98%,3.00%,0.81%,0.28%,0.11%,-0.21%,0.93%,0.25%,0.67%,2.19%,2.22%,8.06%,8.21% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fis.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fis.csv new file mode 100644 index 0000000000000000000000000000000000000000..aef4fdfc6d29e1ca29f174a2f5676784894c04d6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fis.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,2599,2570,2489,2467,2513,2492,2424,2397,2526,2415,3719,3492,-866,3507,3475,3223,3316,3197,2962,3078,3342,2822,2112,2057,2167,2084,2106,2066,2166,2096,2258,2148,2036,2309,2305,2181,1875,1579,1587,1555 +Revenue Growth,3.42%,3.13%,2.68%,2.92%,-0.52%,3.19%,-34.82%,-31.36%,0.00%,-31.14%,7.02%,8.35%,0.00%,9.70%,17.32%,4.71%,-0.78%,13.29%,40.25%,49.64%,54.22%,35.41%,0.29%,-0.44%,0.05%,-0.57%,-6.73%,-3.82%,6.39%,-9.23%,-2.04%,-1.51%,8.59%,46.23%,45.24%,40.26%,11.06%,-1.64%,-0.76%,2.28% +Cost of Revenue,1623,1593,1538,1552,1543,1531,1519,1569,1613,1534,2234,2242,-441,2178,2135,2118,2110,2104,2046,2089,1987,1838,1404,1381,1377,1364,1414,1414,1397,1386,1520,1491,1215,1527,1600,1553,1233,1022,1070,1070 +Gross Profit,976,977,951,915,970,961,905,828,913,881,1485,1250,-425,1329,1340,1105,1206,1093,916,989,1355,984,708,676,790,720,692,652,769,710,738,657,821,782,705,628,642,557,517,485 +"Selling, General & Admin",482,521,609,573,539,484,553,517,559,480,1082,1035,-857,989,977,1006,903,862,870,881,1232,757,317,361,321,283,339,358,338,325,368,411,457,384,422,444,383,219,230,270 +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,482,487,573,554,644,491,554,517,576,497,1111,1093,-865,1191,977,1006,1039,862,870,881,1232,844,317,361,321,378,339,358,338,325,368,411,457,384,422,444,383,219,230,270 +Other Operating Expenses,0,-34,-36,-19,105,7,1,0,17,17,29,58,-8,202,0,0,136,0,0,0,0,87,0,0,0,95,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,494,490,378,361,326,470,351,311,337,384,374,157,440,138,363,99,167,231,46,108,123,140,391,315,469,342,353,294,431,385,370,246,364,398,283,184,259,338,287,215 +Interest Expense / Income,167,64,43,77,249,162,160,142,129,78,47,43,45,46,48,74,87,84,88,80,147,95,72,75,89,80,73,72,92,84,91,93,119,98,93,93,90,36,36,37 +Other Expense / Income,-101,94,3,-466,-189,699,6758,-8,17510,-45,-27,-60,-53,-107,-328,495,-26,6,-65,43,153,-157,125,60,-4,71,17,6,-14,192,4,-50,-10,12,3,5,-2,27,-145,9 +Pretax Income,428,332,332,750,266,-391,-6567,177,-17302,351,354,174,448,199,643,-470,106,141,23,-15,-177,202,194,180,384,191,263,216,353,109,275,203,255,288,187,86,171,275,396,169 +Income Tax,147,108,89,26,17,70,29,37,96,102,77,54,157,41,302,-97,2,121,4,-30,-19,48,40,32,86,37,51,34,-581,50,136,74,91,103,66,31,65,100,156,58 +Net Income,281,224,243,724,249,-461,-6596,140,-17398,249,277,120,291,158,341,-373,104,20,19,15,-158,154,154,148,298,154,212,182,934,59,139,129,164,185,121,55,106,175,240,111 +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,281,224,243,724,249,-461,-6596,140,-17398,249,277,120,291,158,341,-373,104,20,19,15,-158,154,154,148,298,154,212,182,934,59,139,129,164,185,121,55,106,175,240,111 +Net Income Growth,12.85%,0,0,417.14%,0,0,0,16.67%,0,57.60%,-18.77%,0,179.81%,690.00%,1694.74%,0,0,-87.01%,-87.66%,-89.87%,0,0,-27.36%,-18.68%,-68.09%,161.02%,52.52%,41.09%,469.51%,-68.11%,14.88%,134.55%,54.72%,5.71%,-49.58%,-50.45%,-45.70%,16.28%,34.23%,-28.16% +Shares Outstanding (Basic),538,545,554,576,588,592,592,592,592,605,608,610,610,613,619,621,622,620,618,616,445,516,324,323,325,328,329,330,330,331,330,328,329,326,325,324,294,280,281,283 +Shares Outstanding (Diluted),537,548,557,578,588,592,592,593,583,607,611,614,615,619,624,621,630,627,625,625,451,524,327,326,329,331,333,334,339,336,334,333,333,330,329,327,301,284,284,287 +Shares Change,-8.67%,-7.43%,-5.91%,-2.53%,0.86%,-2.47%,-3.11%,-3.42%,-5.20%,-1.94%,-2.08%,-1.13%,-2.38%,-1.28%,-0.16%,-0.64%,39.69%,19.66%,91.13%,91.72%,37.08%,58.31%,-1.80%,-2.40%,-2.95%,-1.49%,-0.30%,0.30%,1.80%,1.82%,1.52%,1.84%,10.63%,16.20%,15.85%,13.94%,4.48%,-1.05%,-1.80%,-1.68% +EPS (Basic),0.53,0.41,0.44,1.26,0.4,-0.78,-11.14,0.24,-28.8,0.41,0.46,0.2,0.48,0.26,0.55,-0.6,0.17,0.03,0.03,0.02,-0.51,0.3,0.48,0.46,0.91,0.47,0.64,0.55,2.83,0.18,0.42,0.39,0.5,0.57,0.37,0.17,0.35,0.62,0.85,0.39 +EPS (Diluted),0.53,0.41,0.44,1.25,0.4,-0.78,-11.14,0.24,-28.8,0.41,0.45,0.2,0.47,0.26,0.55,-0.6,0.16,0.03,0.03,0.02,-0.49,0.29,0.47,0.45,0.9,0.47,0.64,0.54,2.77,0.18,0.42,0.39,0.49,0.56,0.37,0.17,0.34,0.62,0.84,0.39 +EPS Growth,32.50%,0,0,420.83%,0,0,0,20.00%,0,57.69%,-18.18%,0.00%,193.75%,766.67%,1733.33%,0.00%,0.00%,-89.66%,-93.62%,-95.56%,0.00%,-38.30%,-26.56%,-16.67%,-67.51%,161.11%,52.38%,38.46%,465.31%,-67.86%,13.51%,129.41%,44.12%,-9.68%,-55.95%,-56.41%,-50.00%,19.23%,35.48%,-26.42% +Free Cash Flow Per Share,0.92,1.35,0.47,-0.41,2.26,1.49,1.54,0.74,2.07,0.9,1.13,0.79,1.21,2.56,1.15,0.87,1.81,1.84,1.57,0.13,0.87,1.28,1.19,0.46,1.68,0.97,0.99,0.55,1.51,1.21,-0.21,0.91,1.26,1.13,0.88,0.74,0.28,0.6,1.19,0.46 +Dividend Per Share,0.36,0.36,0.36,0.36,0.52,0.52,0.52,0.52,0.47,0.47,0.47,0.47,0.39,0.39,0.39,0.39,0.35,0.35,0.35,0.35,0.35,0.35,0.35,0.35,0.32,0.32,0.32,0.32,0.29,0.29,0.29,0.29,0.26,0.26,0.26,0.26,0.26,0.26,0.26,0.26 +Dividend Growth,-30.77%,-30.77%,-30.77%,-30.77%,10.64%,10.64%,10.64%,10.64%,20.51%,20.51%,20.51%,20.51%,11.43%,11.43%,11.43%,11.43%,0,0,0,0,9.38%,9.38%,9.38%,9.38%,10.35%,10.35%,10.35%,10.35%,11.54%,11.54%,11.54%,11.54%,0,0,0,0,8.33%,8.33%,8.33%,8.33% +Gross Margin,37.55%,38.02%,38.21%,37.09%,38.60%,38.56%,37.34%,34.54%,36.14%,36.48%,39.93%,35.80%,0,37.90%,38.56%,34.29%,36.37%,34.19%,30.93%,32.13%,40.55%,34.87%,33.52%,32.86%,36.46%,34.55%,32.86%,31.56%,35.50%,33.87%,32.68%,30.59%,40.32%,33.87%,30.59%,28.79%,34.24%,35.28%,32.58%,31.19% +Operating Margin,19.01%,19.07%,15.19%,14.63%,12.97%,18.86%,14.48%,12.98%,13.34%,15.90%,10.06%,4.50%,0,3.94%,10.45%,3.07%,5.04%,7.23%,1.55%,3.51%,3.68%,4.96%,18.51%,15.31%,21.64%,16.41%,16.76%,14.23%,19.90%,18.37%,16.39%,11.45%,17.88%,17.24%,12.28%,8.44%,13.81%,21.41%,18.08%,13.83% +Profit Margin,10.81%,8.72%,9.76%,29.35%,9.91%,-18.50%,-272.11%,5.84%,-688.76%,10.31%,7.45%,3.44%,0,4.51%,9.81%,-11.57%,3.14%,0.63%,0.64%,0.49%,-4.73%,5.46%,7.29%,7.20%,13.75%,7.39%,10.07%,8.81%,43.12%,2.82%,6.16%,6.01%,8.06%,8.01%,5.25%,2.52%,5.65%,11.08%,15.12%,7.14% +Free Cash Flow Margin,19.05%,28.68%,10.41%,-9.61%,52.85%,35.27%,37.50%,18.32%,48.61%,22.65%,18.39%,13.86%,0,44.74%,20.52%,16.69%,33.99%,35.66%,32.71%,2.50%,11.52%,23.46%,18.28%,7.24%,25.24%,15.21%,15.43%,8.81%,22.95%,19.08%,-3.01%,13.92%,20.29%,15.98%,12.45%,11.00%,4.43%,10.64%,21.11%,8.36% +Effective Tax Rate,34.35%,32.53%,26.81%,3.47%,6.39%,0.00%,0.00%,20.90%,0.00%,29.06%,21.75%,31.03%,35.05%,20.60%,46.97%,0.00%,1.89%,85.82%,17.39%,0.00%,0.00%,23.76%,20.62%,17.78%,22.40%,19.37%,19.39%,15.74%,-164.59%,45.87%,49.46%,36.45%,35.69%,35.76%,35.29%,36.05%,38.01%,36.36%,39.39%,34.32% +EBITDA,1041,828,806,1255,936,206,-5966,766,-18215,1361,1376,1230,1527,1302,1662,557,1147,1155,1027,979,926,1049,634,623,833,625,690,640,796,535,707,628,651,678,571,472,466,467,587,359 +EBITDA Margin,40.05%,32.22%,32.38%,50.87%,37.25%,8.27%,-246.12%,31.96%,-721.10%,56.36%,37.00%,35.22%,0,37.13%,47.83%,17.28%,34.59%,36.13%,34.67%,31.81%,27.71%,37.17%,30.02%,30.29%,38.44%,29.99%,32.76%,30.98%,36.75%,25.53%,31.31%,29.24%,31.97%,29.36%,24.77%,21.64%,24.85%,29.58%,36.99%,23.09% +Depreciation & Amortization,446,432,431,428,421,435,441,447,-1042,932,975,1013,1034,1057,971,953,954,930,916,914,956,752,368,368,360,354,354,352,351,342,341,332,277,292,291,293,205,156,155,153 +EBIT,595,396,375,827,515,-229,-6407,319,-17173,429,401,217,493,245,691,-396,193,225,111,65,-30,297,266,255,473,271,336,288,445,193,366,296,374,386,280,179,261,311,432,206 +EBIT Margin,22.89%,15.41%,15.07%,33.52%,20.49%,-9.19%,-264.32%,13.31%,-679.85%,17.76%,10.78%,6.21%,0,6.99%,19.89%,-12.29%,5.82%,7.04%,3.75%,2.11%,-0.90%,10.52%,12.60%,12.40%,21.83%,13.00%,15.95%,13.94%,20.55%,9.21%,16.21%,13.78%,18.37%,16.72%,12.15%,8.21%,13.92%,19.70%,27.22%,13.25% +Cash & Equivalents,834,1323,2131,3329,440,466,1982,1871,456,1932,1688,1547,2010,1390,1301,1039,1959,1826,1183,1373,1152,1305,9756,576,703,632,683,725,665,720,786,705,683,701,765,702,682,442,446,489 +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,834,1323,2131,3329,440,466,1982,1871,456,1932,1688,1547,2010,1390,1301,1039,1959,1826,1183,1373,1152,1305,9756,576,703,632,683,725,665,720,786,705,683,701,765,702,682,442,446,489 +Cash Growth,89.55%,183.91%,7.52%,77.93%,-3.51%,-75.88%,17.42%,20.94%,-77.31%,38.99%,29.75%,48.89%,2.60%,-23.88%,9.98%,-24.33%,70.05%,39.92%,-87.87%,138.37%,63.87%,106.49%,1328.40%,-20.55%,5.71%,-12.22%,-13.10%,2.84%,-2.64%,2.71%,2.75%,0.43%,0.15%,58.78%,71.37%,43.56%,38.39%,-27.84%,-43.76%,-33.71% +Receivables,2120,2076,2181,2159,1847,2034,3895,3962,2271,3666,3771,3915,4127,4560,4575,4681,3631,4281,4237,4161,4226,4089,1792,1947,1919,1982,1886,2004,1985,1869,1819,1921,1879,1983,2026,2196,2090,1419,1523,1543 +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,2232,2671,2139,2150,11369,9653,4773,5133,10091,4995,5247,4683,4571,4061,3562,3385,4308,3827,3180,2812,3314,3931,957,1088,1111,983,925,1006,1038,735,1457,783,1720,839,887,731,737,576,513,565 +Total Current Assets,5186,6070,6451,7638,13656,12153,10650,10966,12818,10593,10706,10145,10708,10011,9438,9105,9898,9934,8600,8346,8692,9325,12505,3611,3733,3597,3494,3735,3688,3324,4062,3409,4282,3523,3678,3629,3509,2436,2483,2597 +"Property, Plant & Equipment",646,620,645,668,695,682,829,838,709,839,881,901,949,846,864,863,887,914,887,870,900,811,541,556,587,546,557,581,610,576,584,610,626,604,595,611,611,481,495,490 +Long-Term Investments,3858,4133,4086,4131,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,21104,20679,20665,20789,20909,20840,39033,46177,21339,63345,65198,67077,68168,67977,69347,69766,70566,70092,69821,70210,71244,70998,18203,18340,18472,18599,18913,19193,19343,19494,19601,20364,20450,21354,21463,21571,21488,10718,10781,10887 +Other Long-Term Assets,2990,2845,2751,2645,19713,19499,3062,3097,28412,3540,2835,3075,3106,2856,2639,2583,2491,2255,3334,3048,2970,2584,1610,1566,978,952,904,896,885,900,723,703,673,653,648,619,592,553,545,527 +Total Long-Term Assets,28598,28277,28147,28233,41317,41021,42924,50112,50460,67724,68914,71053,72223,71679,72850,73212,73944,73261,74042,74128,75114,74393,20354,20462,20037,20097,20374,20670,20838,20970,20908,21677,21749,22611,22706,22801,22691,11752,11821,11903 +Total Assets,33784,34347,34598,35871,54973,53174,53574,61078,63278,78317,79620,81198,82931,81690,82288,82317,83842,83195,82642,82474,83806,83718,32859,24073,23770,23694,23868,24405,24526,24294,24970,25086,26031,26134,26384,26430,26200,14188,14304,14500 +Accounts Payable,2494,2611,2395,2643,2408,2104,7696,7796,2196,7552,8010,7918,8159,7812,7216,7105,7416,7024,6277,5633,6602,6934,1822,2014,2071,1932,1730,1938,2190,1735,1601,2027,1860,1868,1826,1768,1734,1302,1371,1440 +Deferred Revenue,902,839,864,906,829,739,818,825,777,712,728,847,779,920,972,1023,881,821,886,945,869,770,844,909,806,753,869,947,882,649,729,781,699,769,778,809,645,301,347,361 +Current Debt,1604,429,578,587,6108,5915,5929,6107,5885,5407,6790,5012,5528,3947,3355,3139,4064,4976,4994,1395,2963,3248,1560,653,315,40,38,1036,1045,296,297,351,332,317,913,764,15,13,14,14 +Total Current Liabilities,6094,5142,4786,5030,18229,16081,14443,14728,16224,13671,15528,13777,14466,12627,11494,11208,12361,12775,12117,7926,10382,10901,4170,3521,3125,2692,2534,3816,4011,2658,2729,3138,3151,2937,3496,3322,2364,1566,1677,1761 +Other Current Liabilities,1094,1263,949,894,8884,7323,0,0,7366,0,0,0,0,-52,-49,-59,0,-46,-40,-47,-52,-51,-56,-55,-67,-33,-103,-105,-106,-22,102,-21,260,-17,-21,-19,-30,-51,-54,-54 +Long-Term Debt,9686,10491,10584,10607,12970,12741,13589,13905,14206,13509,11755,14208,14825,15833,16062,16300,15951,15213,14874,18982,17229,16945,16682,8562,8670,8998,8854,8040,7718,8813,9415,9154,10146,10470,10208,10533,11429,4957,5030,5183 +Total Long-Term Liabilities,11990,12634,12771,12816,17688,17609,18858,19246,19648,19131,17402,20211,20933,21770,22215,22460,21994,21199,21292,25191,23968,23605,18697,10649,10423,10836,10790,9978,9695,11547,12236,11958,13035,13441,13281,13619,14429,6017,6095,6257 +Other Long-Term Liabilities,2304,2143,2187,2209,4718,4868,5269,5341,5442,5622,5647,6003,6108,5937,6153,6160,6043,5986,6418,6209,6739,6660,2015,2087,1753,1838,1936,1938,1977,2734,2821,2804,2889,2971,3073,3086,3000,1060,1065,1074 +Total Liabilities,18084,17776,17557,17846,35917,33690,33301,33974,35872,32802,32930,33988,35399,34397,33709,33668,34355,33974,33409,33117,34350,34506,22867,14170,13548,13528,13324,13794,13706,14205,14965,15096,16186,16378,16777,16941,16793,7584,7772,8018 +Total Debt,11290,10920,11162,11194,19078,18656,19518,20012,20091,18916,18545,19220,20353,19780,19417,19439,20015,20189,19868,20377,20192,20193,18242,9215,8985,9038,8892,9076,8763,9109,9712,9505,10478,10787,11121,11297,11444,4970,5043,5196 +Debt Growth,-40.82%,-41.47%,-42.81%,-44.06%,-5.04%,-1.37%,5.25%,4.12%,-1.29%,-4.37%,-4.49%,-1.13%,1.69%,-2.03%,-2.27%,-4.60%,-0.88%,-0.02%,8.91%,121.13%,124.73%,123.42%,105.15%,1.53%,2.53%,-0.78%,-8.44%,-4.51%,-16.37%,-15.56%,-12.67%,-15.86%,-8.44%,117.03%,120.51%,117.40%,125.82%,-0.05%,2.43%,8.74% +Retained Earnings,-22257,-22343,-22304,-22347,-22905,-22808,-22048,-15141,-14971,2673,2709,2721,2889,2840,2921,2823,3440,3556,3753,3952,4161,4538,4599,4558,4528,4339,4291,4186,4109,3341,3377,3341,3299,3177,3078,3043,3073,3053,2951,2784 +Comprehensive Income,-364,-387,-413,-432,-260,-408,-331,-364,-360,-392,-200,106,252,156,249,124,57,-212,-358,-248,-33,-391,-438,-427,-430,-433,-403,-318,-332,-340,-385,-298,-331,-240,-246,-232,-279,-261,-198,-228 +Shareholders Equity,15698,16569,17037,18021,19050,19477,20266,27097,27218,45328,46506,47026,47347,47105,48392,48460,49300,49031,49043,49167,49440,49195,9985,9896,10215,10081,10439,10495,10711,9985,9891,9878,9741,9661,9497,9393,9321,6529,6441,6362 +Net Cash / Debt,-10456,-9597,-9031,-7865,-18638,-18190,-17536,-18141,-19635,-16984,-16857,-17673,-18343,-18390,-18116,-18400,-18056,-18363,-18685,-19004,-19040,-18888,-8486,-8639,-8282,-8406,-8209,-8351,-8098,-8389,-8926,-8800,-9795,-10086,-10356,-10595,-10762,-4529,-4597,-4707 +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,-19.47,-17.51,-16.21,-13.61,-31.7,-30.73,-29.62,-30.59,-33.68,-27.98,-27.59,-28.78,-29.83,-29.71,-29.03,-29.63,-28.66,-29.29,-29.9,-30.41,-42.22,-36.05,-25.95,-26.5,-25.17,-25.4,-24.65,-25,-23.89,-24.97,-26.72,-26.43,-29.41,-30.56,-31.48,-32.4,-35.75,-15.95,-16.19,-16.4 +Working Capital,-908,928,1665,2608,-4573,-3928,-3793,-3762,-3406,-3078,-4822,-3632,-3758,-2616,-2056,-2103,-2463,-2841,-3517,420,-1690,-1576,8335,90,608,905,960,-81,-323,666,1333,271,1131,586,182,307,1145,870,805,836 +Book Value Per Share,29.18,30.4,30.75,31.29,32.4,32.9,34.23,45.77,45.98,74.92,76.49,77.09,77.62,76.84,78.18,78.04,79.26,79.08,79.36,79.82,111.1,95.34,30.82,30.64,31.43,30.74,31.73,31.8,32.46,30.17,29.97,30.12,29.61,29.64,29.22,28.99,31.7,23.32,22.92,22.48 +Net Income,281,224,243,724,249,-461,-6596,140,-17398,249,277,120,291,158,341,-373,104,20,19,15,-158,154,154,148,298,154,212,182,934,59,139,129,164,185,121,55,106,175,240,111 +Depreciation & Amortization,446,432,431,428,421,435,441,447,-1042,932,975,1013,1034,1057,971,953,954,930,916,914,956,752,368,368,360,354,354,352,351,342,341,332,277,292,291,293,205,156,155,153 +Share-Based Compensation,44,55,56,31,30,41,36,13,-9,53,88,57,63,79,84,157,101,57,69,56,264,95,24,19,18,21,25,20,21,25,35,26,30,26,27,22,31,14,14,10 +Other Operating Activities,-88,270,-288,-1218,824,1077,7206,32,19590,-356,-316,-294,-275,539,-368,99,259,404,226,-602,-393,-80,-20,-241,29,-64,-122,-200,-644,125,-441,-33,112,19,-4,15,91,-90,-197,-43 +Operating Cash Flow,683,981,442,-35,1524,1092,1087,632,1141,878,1024,896,1113,1833,1028,836,1418,1411,1230,383,669,921,526,294,705,465,469,354,662,551,74,454,583,522,435,385,433,255,212,231 +Operating Cash Flow Growth,-55.18%,-10.17%,-59.34%,0,33.57%,24.37%,6.15%,-29.46%,2.52%,-52.10%,-0.39%,7.18%,-21.51%,29.91%,-16.42%,118.28%,111.96%,53.20%,133.84%,30.27%,-5.11%,98.07%,12.15%,-16.95%,6.50%,-15.61%,533.78%,-22.03%,13.55%,5.56%,-82.99%,17.92%,34.64%,104.71%,105.19%,66.67%,-9.40%,22.60%,-17.35%,3.77% +Capital Expenditures,-188,-244,-183,-202,-196,-213,-178,-193,87,-331,-340,-412,-374,-264,-315,-298,-291,-271,-261,-306,-284,-259,-140,-145,-158,-148,-144,-172,-165,-151,-142,-155,-170,-153,-148,-145,-350,-87,123,-101 +Acquisitions,-439,5,1,9602,-202,45,0,0,-231,281,0,0,-767,3,367,0,552,0,-67,-402,-3,-6623,0,43,-74,9,0,49,0,461,19,827,0,0,0,0,-1462,-17,0,0 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,-38,-86,-31,-19,-14,-13,-31,-14,86,11,501,122,-33,-13,-54,-23,40,2,-2,92,-47,-1,-1,-41,-4,-20,-2,-4,-1,0,-2,-1,1,-1,-2,-1,-4,-1,2,-1 +Investing Cash Flow,-665,-325,-213,9381,-412,-181,-209,-207,-58,-39,161,-290,-1174,-274,-2,-321,301,-269,-330,-616,-334,-6883,-141,-143,-236,-159,-146,-127,-166,310,-125,671,-169,-154,-150,-146,-1816,-105,125,-102 +Dividends Paid,-192,-199,-200,-209,-305,-308,-309,-309,-280,-284,-287,-287,-237,-238,-242,-244,-218,-217,-217,-216,-215,-215,-113,-113,-105,-105,-105,-106,-96,-97,-97,-95,-86,-84,-86,-85,-85,-73,-73,-74 +Share Issuance / Repurchase,-1012,-509,-1179,-1342,-506,0,-8,33,-544,-974,-319,-44,33,-1194,-411,-421,20,-25,95,130,-6,51,24,-361,-202,-331,-108,-326,-67,56,19,47,11,19,34,8,-1,18,-137,-143 +Debt Issued / Paid,662,-458,-17,-7938,27,-638,-442,-307,332,1203,138,-707,708,652,-221,-580,-851,-350,-738,567,-778,255,8904,198,-120,155,-102,260,-380,-848,203,-1062,-343,-353,-181,-152,1721,-76,-154,127 +Other Financing Activities,63,5,-3,-22,189,-14,-42,-313,309,-233,-49,-47,-5,-2,0,-136,-509,-204,-14,-4,-11,-15,-25,1,-15,-24,-1,-1,-4,-54,-1,-4,0,-12,11,-10,-8,4,-23,-8 +Financing Cash Flow,-479,-1161,-1399,-9511,-595,-960,-801,-896,-183,-288,-517,-1085,499,-782,-874,-1381,-1558,-796,-874,477,-1010,76,8790,-275,-442,-305,-316,-173,-547,-943,124,-1114,-418,-430,-222,-239,1627,-127,-387,-98 +Net Cash Flow,-579,-470,-1173,-246,333,-280,19,-471,572,161,379,-582,247,751,161,-906,195,377,18,229,-619,-5926,9180,-127,71,-51,-42,60,-55,-66,81,22,-18,-64,63,20,240,-4,-43,-4 +Free Cash Flow,495,737,259,-237,1328,879,909,439,1228,547,684,484,739,1569,713,538,1127,1140,969,77,385,662,386,149,547,317,325,182,497,400,-68,299,413,369,287,240,83,168,335,130 +Free Cash Flow Growth,-62.73%,-16.16%,-71.51%,0,8.14%,60.70%,32.90%,-9.30%,66.17%,-65.14%,-4.07%,-10.04%,-34.43%,37.63%,-26.42%,598.70%,192.73%,72.21%,151.04%,-48.32%,-29.62%,108.83%,18.77%,-18.13%,10.06%,-20.75%,0,-39.13%,20.34%,8.40%,0,24.58%,397.59%,119.64%,-14.33%,84.62%,-78.07%,37.71%,109.64%,-2.04% +Free Cash Flow Margin,19.05%,28.68%,10.41%,-9.61%,52.85%,35.27%,37.50%,18.32%,48.61%,22.65%,18.39%,13.86%,0,44.74%,20.52%,16.69%,33.99%,35.66%,32.71%,2.50%,11.52%,23.46%,18.28%,7.24%,25.24%,15.21%,15.43%,8.81%,22.95%,19.08%,-3.01%,13.92%,20.29%,15.98%,12.45%,11.00%,4.43%,10.64%,21.11%,8.36% +Free Cash Flow Per Share,0.92,1.35,0.47,-0.41,2.26,1.49,1.54,0.74,2.07,0.9,1.13,0.79,1.21,2.56,1.15,0.87,1.81,1.84,1.57,0.13,0.87,1.28,1.19,0.46,1.68,0.97,0.99,0.55,1.51,1.21,-0.21,0.91,1.26,1.13,0.88,0.74,0.28,0.6,1.19,0.46 +Market Capitalization,43483,45691,41919,42762,35590,32746,32406,32160,40261,45945,55989,61215,66465,75161,87853,87337,87777,91212,82845,74969,85485,81441,39703,36522,33584,35864,35097,31893,31414,31044,28232,26178,24827,25252,24053,20564,17099,18889,17518,19402 +Market Cap Growth,22.18%,39.53%,29.36%,32.97%,-11.60%,-28.73%,-42.12%,-47.46%,-39.43%,-38.87%,-36.27%,-29.91%,-24.28%,-17.60%,6.05%,16.50%,2.68%,12.00%,108.66%,105.27%,154.54%,127.08%,13.12%,14.52%,6.91%,15.53%,24.32%,21.83%,26.53%,22.94%,17.37%,27.30%,45.20%,33.69%,37.31%,5.99%,-3.12%,17.55%,11.20%,24.88% +Enterprise Value,53939,55288,50950,50627,54228,50936,49942,50301,59896,62929,72846,78888,84808,93551,105969,105737,105833,109575,101530,93973,104525,100329,48189,45161,41866,44270,43306,40244,39512,39433,37158,34978,34622,35338,34409,31159,27861,23417,22115,24109 +PE Ratio,29.99,31.73,55.52,-7.03,-5.35,-1.35,-1.37,-1.92,-2.4,49.03,66.18,67.27,159.39,326.79,954.93,-379.73,555.55,-877.04,2761.51,454.36,286.86,108.01,52.66,44.98,39.7,24.2,25.31,24.27,24.91,63.23,45.76,43.7,47.29,54.07,52.63,35.7,27.06,26.19,25.14,30.53 +PS Ratio,4.29,4.55,4.21,4.32,3.62,3.33,3.32,2.91,4.14,5.25,5.68,6.37,7.12,5.56,6.65,6.88,6.99,7.25,6.79,6.6,8.27,8.89,4.72,4.34,3.99,4.26,4.16,3.71,3.62,3.64,3.23,2.98,2.81,2.91,3.03,2.85,2.59,2.95,2.72,3.01 +PB Ratio,2.77,2.76,2.46,2.37,1.87,1.68,1.6,1.19,1.48,1.01,1.2,1.3,1.4,1.6,1.82,1.8,1.78,1.86,1.69,1.53,1.73,1.66,3.98,3.69,3.29,3.56,3.36,3.04,2.93,3.11,2.85,2.65,2.55,2.61,2.53,2.19,1.83,2.89,2.72,3.05 +P/FCF Ratio,34.68,21.89,18.81,14.85,10.01,9.48,10.38,11.1,13.68,18.72,16.11,17.47,18.68,19.04,24.97,23.14,26.49,35.48,39.58,49.65,54.04,46.7,28.38,27.3,24.5,27.15,25,31.55,27.85,29.74,27.87,19.14,18.97,25.79,30.92,24.9,23.88,18.67,18.14,24.55 +P/OCF Ratio,21,15.69,13.87,11.66,8.21,8.29,8.67,8.75,10.22,11.75,11.51,12.57,13.82,14.69,18.72,17.84,19.76,24.7,25.86,30,35.47,33.3,19.95,18.89,16.85,18.39,17.24,19.43,18.04,18.68,17.29,13.13,12.9,14.23,15.95,16,15.12,16.06,15.52,16.53 +Debt/Equity,0.72,0.66,0.66,0.62,1,0.96,0.96,0.74,0.74,0.42,0.4,0.41,0.43,0.42,0.4,0.4,0.41,0.41,0.41,0.41,0.41,0.41,1.83,0.93,0.88,0.9,0.85,0.86,0.82,0.91,0.98,0.96,1.08,1.12,1.17,1.2,1.23,0.76,0.78,0.82 +Quick Ratio,0.48,0.66,0.9,1.09,0.13,0.16,0.41,0.4,0.17,0.41,0.35,0.4,0.42,0.47,0.51,0.51,0.45,0.48,0.45,0.7,0.52,0.49,2.77,0.72,0.84,0.97,1.01,0.72,0.66,0.97,0.95,0.84,0.81,0.91,0.8,0.87,1.17,1.19,1.17,1.15 +Current Ratio,0.85,1.18,1.35,1.52,0.75,0.76,0.74,0.75,0.79,0.78,0.69,0.74,0.74,0.79,0.82,0.81,0.8,0.78,0.71,1.05,0.84,0.86,3,1.03,1.2,1.34,1.38,0.98,0.92,1.25,1.49,1.09,1.36,1.2,1.05,1.09,1.48,1.56,1.48,1.48 +Return on Invested Capital (ROIC),4.74%,4.59%,4.97%,5.05%,3.60%,3.68%,3.03%,2.44%,2.14%,1.49%,1.22%,1.05%,1.01%,0.84%,0.72%,0.49%,0.49%,0.44%,0.55%,0.93%,1.15%,1.50%,4.28%,6.19%,6.10%,10.19%,9.73%,9.11%,8.69%,4.12%,4.25%,4.28%,3.91%,3.51%,3.28%,3.22%,3.33%,6.62%,6.67%,6.97% +Dividend Yield,1.80%,1.90%,2.30%,2.60%,3.50%,3.70%,3.60%,3.60%,2.80%,2.40%,1.90%,1.60%,1.40%,1.20%,1.00%,1.00%,1.00%,1.00%,1.00%,1.20%,1.00%,1.00%,1.10%,1.20%,1.20%,1.10%,1.20%,1.20%,1.20%,1.20%,1.30%,1.30%,1.40%,1.40%,1.40%,1.60%,1.70%,1.50%,1.60%,1.40% +Payout Ratio,67.90%,87.80%,81.80%,28.60%,130.00%,-66.70%,-4.70%,216.70%,-1.60%,114.60%,102.20%,235.00%,81.20%,150.00%,70.90%,-65.00%,205.90%,1166.70%,1166.70%,1750.00%,-68.60%,116.70%,72.90%,76.10%,35.20%,68.10%,50.00%,58.20%,10.20%,161.10%,69.00%,74.40%,52.00%,45.60%,70.30%,152.90%,74.30%,41.90%,30.60%,66.70% +Buyback Yield,8.67%,7.43%,5.91%,2.53%,-0.86%,2.47%,3.11%,3.42%,5.20%,1.94%,2.08%,1.13%,2.38%,1.28%,0.16%,0.64%,-39.69%,-19.66%,-91.13%,-91.72%,-37.08%,-58.31%,1.80%,2.40%,2.95%,1.49%,0.30%,-0.30%,-1.80%,-1.82%,-1.52%,-1.83%,-10.63%,-16.20%,-15.85%,-13.94%,-4.48%,1.05%,1.80%,1.68% +Total Return,10.47%,9.33%,8.21%,5.13%,2.64%,6.17%,6.71%,7.02%,8.00%,4.34%,3.98%,2.73%,3.78%,2.48%,1.16%,1.64%,-38.69%,-18.66%,-90.13%,-90.52%,-36.08%,-57.31%,2.90%,3.60%,4.15%,2.59%,1.50%,0.90%,-0.60%,-0.62%,-0.22%,-0.53%,-9.23%,-14.80%,-14.45%,-12.34%,-2.78%,2.55%,3.40%,3.08% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fslr.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fslr.csv new file mode 100644 index 0000000000000000000000000000000000000000..ec79d2b6c93c25ce2dd2a498263e345230233c91 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/fslr.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,1514,888,1010,794,1159,801,811,548,1002,629,621,367,907,584,629,803,609,928,642,532,1399,547,585,532,691,676,309,567,339,1087,623,892,331,681,1016,876,1476,1271,896,469 +Revenue Growth,30.68%,10.81%,24.65%,44.84%,15.58%,27.37%,30.55%,49.38%,10.48%,7.79%,-1.31%,-54.31%,48.93%,-37.09%,-2.06%,50.98%,-56.46%,69.63%,9.82%,0.03%,102.44%,-19.14%,89.11%,-6.22%,103.80%,-37.79%,-50.38%,-36.39%,2.54%,59.56%,-38.68%,1.80%,-77.59%,-46.41%,13.41%,86.71%,46.43%,42.79%,64.64%,-50.62% +Cost of Revenue,946,442,512,448,657,425,500,436,942,608,644,356,661,459,455,619,449,635,505,442,1066,408,508,532,593,547,317,394,277,795,512,808,323,510,834,598,1031,787,732,430 +Gross Profit,568,445,499,346,502,376,310,112,61,21,-23,11,246,125,174,185,160,293,137,90,334,138,77,0,98,129,-8,173,62,292,111,84,8,171,182,278,445,484,164,39 +"Selling, General & Admin",50,46,47,46,57,50,46,44,43,46,39,37,38,43,36,52,63,50,52,59,56,54,51,45,51,34,51,41,55,51,49,48,70,60,64,68,63,54,71,68 +Research & Development,46,50,52,43,44,41,37,31,31,29,25,27,30,25,24,20,23,23,22,26,25,25,24,22,21,22,20,20,24,21,21,23,29,32,33,30,37,30,29,35 +Operating Expenses,111,123,126,104,111,103,142,94,107,95,77,71,73,72,62,83,102,86,87,89,451,97,86,77,87,71,96,99,97,85,97,92,829,98,182,98,100,87,107,109 +Other Operating Expenses,15,27,28,15,10,12,59,19,33,20,13,7,5,3,2,11,17,13,12,4,370,19,10,10,15,15,24,37,19,13,27,21,729,5,86,0,0,3,7,7 +Operating Income,457,322,373,242,391,273,168,18,-46,-74,-101,-60,173,53,112,101,58,207,51,2,-118,41,-9,-77,11,58,-104,74,-35,207,14,-8,-821,73,0,180,345,398,57,-70 +Interest Expense / Income,11,9,10,9,7,4,1,1,3,3,3,3,3,3,5,3,3,11,3,7,3,5,9,10,11,3,6,5,6,4,6,9,3,6,7,5,4,2,1,0 +Other Expense / Income,0,-14,-14,-23,7,-21,-22,-18,-43,-16,-243,0,3,4,5,-158,5,3,1,-7,-31,-9,-11,-18,-48,-5,-55,-25,-7,-10,-4,-32,-130,-14,-3,-48,107,-2,-4,-3 +Pretax Income,446,327,377,256,377,290,188,36,-7,-62,140,-63,167,46,103,256,49,193,47,1,-90,46,-7,-69,48,60,-55,95,-34,213,12,15,-695,82,-4,224,234,398,61,-67 +Income Tax,53,14,28,19,27,22,18,-7,1,-13,84,-19,36,1,20,46,-66,38,10,-89,-31,15,12,-1,-4,2,-6,12,399,8,-40,6,56,-68,7,28,23,48,-33,-6 +Net Income,393,313,349,237,349,268,171,43,-8,-49,56,-43,131,45,82,210,116,155,37,91,-59,31,-19,-68,52,58,-48,83,-432,206,52,9,-751,150,-11,196,211,349,94,-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,393,313,349,237,349,268,171,43,-8,-49,56,-43,131,45,82,210,116,155,37,91,-59,31,-19,-68,52,58,-48,83,-432,206,52,9,-751,150,-11,196,211,349,94,-61 +Net Income Growth,12.56%,16.60%,104.81%,455.95%,0,0,205.67%,0,0,0,-32.32%,0,13.54%,-70.84%,123.37%,131.16%,0,406.29%,0,0,0,-46.98%,0,0,0,-71.93%,0,808.65%,0,36.75%,0,-95.33%,0,-56.93%,0,0,9.21%,288.85%,1973.43%,0 +Shares Outstanding (Basic),107,107,107,107,107,107,107,107,107,107,107,106,106,106,106,106,106,106,106,106,105,105,105,105,105,105,105,105,104,104,104,104,104,103,102,102,101,101,101,100 +Shares Outstanding (Diluted),108,108,108,107,108,107,107,107,107,107,107,106,107,107,107,107,107,107,106,106,105,106,105,105,106,106,105,106,103,106,105,104,102,104,102,103,102,102,102,100 +Shares Change,0.05%,0.06%,0.23%,0.24%,0.85%,0.85%,0.21%,0.70%,-0.42%,-0.28%,0.21%,-0.45%,-0.07%,0.14%,0.34%,0.47%,1.62%,0.49%,1.05%,1.28%,-0.37%,0.06%,0.57%,-1.18%,3.09%,0.48%,0.16%,1.82%,0.50%,1.91%,2.27%,1.45%,0.40%,1.35%,0.67%,2.53%,0.21%,0.87%,-0.20%,-1.42% +EPS (Basic),3.67,2.92,3.26,2.21,3.27,2.51,1.6,0.4,-0.07,-0.46,0.52,-0.41,1.23,0.43,0.78,1.98,1.09,1.46,0.35,0.86,-0.56,0.29,-0.18,-0.64,0.5,0.55,-0.46,0.79,-4.15,1.97,0.5,0.09,-7.32,1.46,-0.11,1.92,2.08,3.46,0.93,-0.61 +EPS (Diluted),3.66,2.91,3.25,2.2,3.25,2.5,1.59,0.4,-0.07,-0.46,0.52,-0.41,1.22,0.42,0.77,1.96,1.08,1.45,0.35,0.85,-0.56,0.29,-0.18,-0.64,0.49,0.54,-0.46,0.78,-4.13,1.95,0.5,0.09,-7.3,1.45,-0.11,1.9,2.08,3.41,0.92,-0.61 +EPS Growth,12.62%,16.40%,104.40%,450.00%,0.00%,0.00%,205.77%,0.00%,0.00%,0.00%,-32.47%,0.00%,12.96%,-71.03%,120.00%,130.59%,0.00%,400.00%,0.00%,0.00%,0.00%,-46.30%,0.00%,0.00%,0.00%,-72.31%,0.00%,766.67%,0.00%,34.48%,0.00%,-95.26%,0.00%,-57.48%,0.00%,0.00%,8.90%,283.15%,2200.00%,0.00% +Free Cash Flow Per Share,4.65,-4.56,-1.61,-1.36,2.01,-1.13,-4.42,-3.8,4.39,-0.88,-1.04,-2.76,-1.51,1.32,0.82,-3.48,0.92,0.96,0.37,-5.85,5.92,-4.75,-1.57,-4.31,-3,-4.42,-0.63,-2.13,2.25,4.63,-2.61,3.65,2.07,-1.26,-1.37,0.32,0.61,-0.24,-0.49,-4.78 +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,37.49%,50.17%,49.37%,43.57%,43.33%,46.96%,38.29%,20.44%,6.05%,3.34%,-3.74%,3.12%,27.17%,21.35%,27.67%,23.00%,26.24%,31.59%,21.40%,16.98%,23.84%,25.30%,13.19%,0.02%,14.22%,19.10%,-2.61%,30.46%,18.30%,26.84%,17.79%,9.44%,2.37%,25.09%,17.91%,31.69%,30.15%,38.10%,18.35%,8.31% +Operating Margin,30.17%,36.28%,36.87%,30.48%,33.77%,34.05%,20.77%,3.29%,-4.60%,-11.82%,-16.19%,-16.27%,19.09%,9.04%,17.82%,12.63%,9.48%,22.33%,7.92%,0.31%,-8.42%,7.55%,-1.47%,-14.41%,1.59%,8.65%,-33.50%,13.09%,-10.34%,19.04%,2.23%,-0.90%,-248.24%,10.76%,-0.02%,20.54%,23.40%,31.29%,6.38%,-14.94% +Profit Margin,25.97%,35.26%,34.57%,29.80%,30.14%,33.50%,21.04%,7.76%,-0.75%,-7.82%,8.99%,-11.79%,14.48%,7.75%,13.10%,26.10%,18.99%,16.71%,5.75%,17.05%,-4.25%,5.60%,-3.17%,-12.71%,7.54%,8.54%,-15.68%,14.62%,-127.50%,18.93%,8.34%,1.02%,-226.97%,22.09%,-1.12%,22.33%,14.30%,27.48%,10.48%,-12.98% +Free Cash Flow Margin,32.86%,-54.94%,-17.04%,-18.35%,18.49%,-15.08%,-58.27%,-73.97%,46.72%,-14.99%,-17.82%,-79.99%,-17.68%,24.11%,13.77%,-46.01%,15.92%,10.95%,6.13%,-116.03%,44.56%,-91.51%,-28.22%,-85.08%,-45.53%,-68.49%,-21.26%,-39.31%,69.21%,44.50%,-43.69%,42.63%,64.95%,-19.08%,-13.78%,3.71%,4.18%,-1.90%,-5.49%,-102.29% +Effective Tax Rate,11.93%,4.40%,7.37%,7.40%,7.29%,7.60%,9.49%,-19.31%,0.00%,0.00%,60.03%,0.00%,21.41%,1.82%,19.79%,18.15%,-134.68%,19.73%,21.67%,-5991.61%,0.00%,32.93%,0.00%,0.00%,-9.26%,3.98%,0.00%,12.29%,0.00%,3.55%,-335.38%,38.35%,0.00%,-82.92%,0.00%,12.53%,9.90%,12.18%,-55.07%,0.00% +EBITDA,582,448,484,355,473,372,262,105,67,9,209,5,235,115,173,322,112,264,108,65,-32,102,52,-10,101,98,-18,124,-2,246,46,57,-633,145,60,287,302,464,127,-3 +EBITDA Margin,38.42%,50.41%,47.92%,44.74%,40.87%,46.43%,32.27%,19.20%,6.69%,1.39%,33.72%,1.45%,25.90%,19.66%,27.52%,40.13%,18.38%,28.41%,16.81%,12.13%,-2.27%,18.62%,8.90%,-1.88%,14.57%,14.46%,-5.90%,21.89%,-0.55%,22.64%,7.43%,6.39%,-191.31%,21.28%,5.88%,32.72%,20.49%,36.52%,14.20%,-0.73% +Depreciation & Amortization,124,111,97,91,90,78,72,69,71,67,67,65,65,66,66,63,60,59,58,56,56,51,50,49,42,34,30,24,26,29,28,33,59,57,57,58,64,65,66,63 +EBIT,457,336,387,265,384,294,190,36,-3,-59,143,-60,170,49,107,259,52,204,50,8,-87,51,2,-59,59,63,-49,100,-28,217,18,24,-692,88,3,228,238,400,61,-67 +EBIT Margin,30.20%,37.89%,38.29%,33.34%,33.12%,36.73%,23.42%,6.64%,-0.34%,-9.33%,23.00%,-16.32%,18.70%,8.40%,17.07%,32.26%,8.59%,22.01%,7.84%,1.56%,-6.23%,9.26%,0.36%,-11.07%,8.56%,9.37%,-15.71%,17.59%,-8.14%,20.01%,2.94%,2.69%,-209.06%,12.89%,0.30%,26.06%,16.16%,31.43%,6.85%,-14.22% +Cash & Equivalents,1621,1005,1703,1682,1947,1493,830,907,1481,1151,1701,1326,1451,1367,1347,973,1227,1277,1053,929,1353,1184,1550,1402,1722,1776,2357,2212,2693,2428,1893,2011,1718,1824,1331,1488,1461,1593,1453,1202 +Short-TermInvestments,172,265,37,308,155,330,1054,1365,1097,776,144,223,375,555,419,563,520,354,494,579,812,662,808,1104,1144,1295,1110,1020,720,700,720,789,608,676,751,794,703,620,700,705 +Cash & Cash Equivalents,1793,1270,1740,1990,2102,1822,1884,2271,2578,1927,1845,1549,1826,1922,1765,1536,1747,1631,1547,1509,2164,1846,2358,2506,2866,3071,3467,3233,3414,3127,2613,2801,2326,2500,2081,2282,2164,2213,2153,1906 +Cash Growth,-14.72%,-30.32%,-7.62%,-12.38%,-18.44%,-5.43%,2.10%,46.58%,41.18%,0.27%,4.52%,0.90%,4.52%,17.86%,14.13%,1.78%,-19.28%,-11.66%,-34.40%,-39.79%,-24.48%,-39.89%,-32.00%,-22.48%,-16.05%,-1.80%,32.69%,15.41%,46.73%,25.11%,25.53%,22.73%,7.50%,12.98%,-3.30%,19.71%,-9.76%,37.88%,25.19%,13.21% +Receivables,1261,762,648,670,661,787,668,325,324,361,490,322,455,273,598,817,292,307,352,411,659,532,397,669,609,584,324,493,455,869,679,291,543,589,565,455,579,589,400,389 +Inventory,1360,1520,1302,1236,1087,1144,1013,1005,882,1050,1049,1079,904,884,830,755,769,765,703,662,604,729,736,602,518,420,353,290,286,328,446,532,464,471,488,550,488,488,591,612 +Other Current Assets,675,266,259,346,785,70,95,19,7,1,-1,45,7,-33,-37,29,206,97,129,166,173,-64,-79,-113,-133,-189,-159,-246,-322,-358,-301,-294,454,-95,-58,-12,114,-38,13,242 +Total Current Assets,5089,3818,3949,4241,4635,3824,3661,3620,3791,3339,3383,2995,3191,3046,3155,3137,3015,2800,2731,2748,3600,3043,3412,3663,3860,3886,3986,3770,3833,3966,3437,3330,3788,3465,3077,3274,3346,3251,3156,3150 +"Property, Plant & Equipment",5414,5326,5139,4916,4397,4073,4020,3859,3537,3278,3145,3000,2867,2736,2630,2634,2646,2644,2790,2715,2658,2592,2311,2165,2065,1982,1801,1667,1572,1395,1247,1144,1078,1754,1679,1381,1378,1423,1399,1414 +Long-Term Investments,199,211,200,194,198,184,195,197,182,182,200,220,245,251,0,0,265,262,253,246,224,0,0,0,0,3,8,201,217,228,226,228,235,449,427,392,400,299,154,257 +Goodwill and Intangibles,83,86,88,91,94,95,99,43,46,51,53,57,60,62,65,68,71,73,76,78,79,81,84,86,89,89,92,94,95,96,98,100,102,151,147,192,195,197,200,203 +Other Long-Term Assets,1340,1995,1638,1318,1041,1407,1023,847,695,643,637,1127,1051,1172,1398,1270,1113,1206,1223,1162,955,1338,1331,1343,1108,1135,1139,1108,1148,1370,1673,1802,1622,2268,2214,2339,1998,1889,1894,1650 +Total Long-Term Assets,7035,7619,7065,6519,5730,5759,5336,4945,4460,4154,4036,4404,4223,4222,4093,3972,4094,4185,4341,4201,3916,4011,3726,3594,3262,3208,3040,3070,3032,3088,3243,3274,3037,4622,4467,4304,3971,3809,3648,3525 +Total Assets,12124,11437,11014,10761,10365,9583,8997,8565,8251,7493,7419,7399,7414,7269,7248,7109,7109,6985,7073,6949,7516,7055,7138,7257,7121,7095,7026,6840,6865,7055,6680,6605,6824,8088,7544,7578,7316,7061,6804,6675 +Accounts Payable,482,265,231,239,207,111,246,286,341,188,161,146,193,170,148,186,183,154,159,174,218,218,243,222,233,155,161,137,120,131,118,143,149,202,263,275,338,304,273,203 +Deferred Revenue,2040,1965,1948,2068,2005,1722,1547,1348,1208,235,227,219,298,239,237,207,189,116,131,137,323,93,112,167,130,216,199,67,82,69,32,25,309,184,205,252,117,97,169,243 +Current Debt,236,208,140,201,96,35,0,0,0,5,5,5,4,37,3,2,42,40,77,82,18,28,28,12,6,3,8,6,13,13,14,12,28,626,72,94,38,39,42,42 +Total Current Liabilities,2077,1782,1773,1759,1306,1199,1091,1174,1038,816,804,735,727,715,661,669,847,731,747,732,1318,761,843,837,845,868,815,554,650,579,504,527,908,1407,952,1064,961,896,914,985 +Other Current Liabilities,-681,-657,-547,-750,-1002,-669,-703,-460,-511,387,410,365,232,269,272,274,434,421,381,340,759,421,460,435,477,495,447,343,435,366,341,347,422,395,413,443,469,457,430,497 +Long-Term Debt,373,373,419,419,464,464,437,320,184,254,170,247,236,241,276,254,238,220,388,391,454,452,453,558,461,463,449,432,380,330,307,266,160,161,162,205,251,247,258,200 +Total Long-Term Liabilities,2069,2061,1986,2099,2372,2081,1867,1522,1377,848,720,789,727,723,804,745,741,858,1099,1048,1101,1111,1159,1291,1064,1055,1099,1127,1116,963,885,850,698,735,787,775,807,776,848,703 +Other Long-Term Liabilities,1696,1688,1568,1681,1907,1617,1430,1201,1193,594,550,542,491,482,528,490,503,638,711,657,647,659,706,733,602,592,651,695,735,633,578,584,538,573,626,569,556,529,590,502 +Total Liabilities,4147,3843,3759,3858,3678,3280,2958,2696,2415,1664,1524,1524,1454,1439,1465,1414,1588,1589,1846,1781,2419,1872,2003,2128,1909,1924,1915,1681,1766,1542,1389,1377,1606,2142,1739,1839,1768,1672,1762,1688 +Total Debt,610,582,559,620,560,499,437,320,184,260,175,252,240,279,279,257,279,261,465,472,472,480,481,571,467,466,456,438,394,344,321,277,188,787,233,299,289,285,300,243 +Debt Growth,8.83%,16.45%,27.78%,93.40%,203.94%,92.35%,149.71%,27.11%,-23.16%,-6.80%,-37.29%,-1.89%,-14.09%,6.80%,-39.90%,-45.62%,-40.80%,-45.69%,-3.44%,-17.23%,1.05%,3.05%,5.48%,30.34%,18.61%,35.63%,42.13%,57.87%,108.90%,-56.34%,37.53%,-7.34%,-34.91%,175.73%,-22.11%,23.44%,35.58%,30.80%,53.94%,21.93% +Retained Earnings,5263,4870,4557,4208,3971,3622,3353,3183,3140,3148,3197,3141,3184,3053,3008,2925,2716,2600,2445,2408,2327,2386,2355,2374,2442,2389,2332,2380,2297,2730,2524,2472,2463,3128,2974,2961,2790,2626,2312,2217 +Comprehensive Income,-184,-169,-188,-184,-174,-199,-186,-180,-192,-200,-170,-129,-96,-89,-83,-85,-62,-60,-67,-84,-79,-40,-47,-59,-54,-35,-30,-19,2,-6,-12,-12,-10,50,57,27,15,28,13,71 +Shareholders Equity,7978,7594,7255,6903,6687,6302,6040,5869,5836,5828,5896,5875,5960,5830,5784,5695,5521,5396,5227,5169,5097,5182,5135,5129,5212,5171,5111,5159,5099,5512,5291,5228,5218,5946,5805,5739,5548,5389,5041,4987 +Net Cash / Debt,1183,688,1181,1370,1542,1323,1447,1951,2394,1668,1670,1297,1586,1643,1486,1279,1468,1370,1082,1036,1693,1366,1876,1935,2399,2605,3011,2795,3020,2784,2292,2524,2138,1713,1848,1983,1875,1927,1853,1664 +Net Cash / Debt Growth,-23.28%,-47.98%,-18.33%,-29.75%,-35.57%,-20.66%,-13.38%,50.37%,50.91%,1.47%,12.38%,1.46%,8.06%,19.96%,37.34%,23.39%,-13.28%,0.31%,-42.34%,-46.45%,-29.44%,-47.57%,-37.67%,-30.76%,-20.57%,-6.43%,31.37%,10.74%,41.26%,62.54%,24.01%,27.27%,14.05%,-11.13%,-0.26%,19.17%,-14.19%,38.99%,21.52%,12.04% +Net Cash Per Share,11,6.4,10.99,12.76,14.34,12.31,13.48,18.21,22.45,15.64,15.6,12.19,14.82,15.37,13.91,11.96,13.7,12.83,10.16,9.74,16.05,12.86,17.81,18.42,22.67,24.54,28.73,26.29,29.42,26.35,21.91,24.17,20.93,16.52,18.07,19.27,18.43,18.84,18.24,16.58 +Working Capital,3012,2036,2176,2483,3329,2625,2570,2446,2753,2522,2580,2260,2464,2331,2495,2468,2167,2069,1984,2015,2282,2283,2569,2826,3014,3018,3171,3217,3182,3387,2933,2803,2880,2058,2125,2210,2385,2355,2242,2165 +Book Value Per Share,74.55,70.94,67.78,64.56,62.62,58.99,56.54,55.02,54.74,54.68,55.32,55.21,56.05,54.84,54.4,53.68,52.1,50.92,49.34,48.95,48.35,49.17,48.74,48.83,49.71,49.34,48.78,49.35,48.81,52.79,50.71,50.22,50.19,57.54,56.75,56.35,54.72,53.4,49.99,49.69 +Net Income,393,313,349,237,349,268,171,43,-8,-49,56,-43,131,45,82,210,116,155,37,91,-59,31,-19,-68,52,58,-48,83,-432,206,52,9,-751,150,-11,196,211,349,94,-61 +Depreciation & Amortization,124,111,97,91,90,78,72,69,71,67,67,65,65,66,66,63,60,59,58,56,56,51,50,49,42,34,30,24,26,29,28,33,59,57,57,58,64,65,66,63 +Share-Based Compensation,6,7,8,7,11,8,8,7,8,12,6,4,6,6,5,3,11,7,4,7,12,10,11,5,7,8,11,9,10,10,8,7,4,6,7,11,35,5,7,-2 +Other Operating Activities,287,-485,-262,-66,111,-189,-340,-153,725,99,-40,-164,-168,188,24,-555,0,-14,49,-659,774,-409,-29,-290,-287,-325,137,-161,831,337,-256,444,956,-298,-114,-181,-221,-398,-177,-425 +Operating Cash Flow,811,-54,193,268,561,165,-90,-35,795,129,88,-139,34,305,177,-279,186,208,148,-505,782,-318,14,-303,-185,-225,129,-45,434,581,-168,493,268,-84,-62,84,89,21,-10,-425 +Operating Cash Flow Growth,44.53%,0,0,0,-29.44%,28.26%,0,0,2207.18%,-57.76%,-50.34%,0,-81.50%,46.86%,19.95%,0,-76.17%,0,988.94%,0,0,0,-89.49%,0,0,0,0,0,61.67%,0,0,485.56%,202.26%,0,0,0,-90.96%,0,0,0 +Capital Expenditures,-314,-434,-365,-413,-347,-286,-383,-371,-327,-223,-199,-155,-195,-165,-91,-90,-89,-106,-108,-113,-158,-183,-179,-149,-129,-238,-195,-178,-199,-98,-105,-113,-54,-46,-78,-52,-27,-45,-39,-55 +Acquisitions,0,0,0,0,8,0,-36,0,78,99,263,2,0,3,151,146,0,0,0,0,0,0,0,0,0,0,48,0,1,0,0,0,8,0,-5,0,-2,34,5,-34 +Change in Investments,93,-227,263,-152,175,730,320,-274,-321,-634,77,150,179,-392,144,216,-166,141,93,223,-144,146,298,9,242,-185,149,-192,-23,19,70,-182,369,72,43,-90,-87,79,243,-199 +Other Investing Activities,0,-5,-5,-3,-9,0,0,0,0,-3,0,0,0,0,-7,0,8,0,1,-14,-6,0,3,0,0,0,-1,-5,-2,0,1,1,-15,-6,0,-4,-38,33,-21,-3 +Investing Cash Flow,-221,-666,-107,-569,-173,444,-98,-645,-570,-761,141,-3,-16,-553,198,272,-248,35,-15,96,-308,-37,122,-140,113,-423,2,-375,-223,-78,-33,-293,308,21,-39,-145,-154,100,188,-291 +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,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Issued / Paid,31,23,-61,60,61,60,111,136,100,84,120,17,50,0,22,-16,16,-75,-9,0,-7,0,-7,104,116,74,28,54,56,20,42,116,-598,553,-67,1,14,-1,105,37 +Other Financing Activities,0,-1,-8,-19,0,-1,-2,-28,0,0,0,-12,0,0,0,-16,0,0,0,-13,0,1,0,-16,-4,0,0,-12,-16,-6,-7,-13,-1,-2,-3,-19,-55,0,11,-10 +Financing Cash Flow,31,22,-68,41,61,60,109,108,100,84,120,6,50,0,22,-31,16,-76,-9,-13,-7,1,-7,88,112,73,28,42,40,15,35,102,-599,551,-71,-18,-41,-1,116,27 +Net Cash Flow,617,-695,14,-262,455,666,-78,-571,333,-548,374,-121,70,-247,399,-40,-43,169,129,-428,471,-358,127,-356,38,-574,151,-383,251,525,-156,295,-35,489,-173,-72,-107,115,295,-702 +Free Cash Flow,497,-488,-172,-146,214,-121,-472,-406,468,-94,-111,-294,-160,141,87,-370,97,102,39,-617,624,-500,-165,-453,-315,-463,-66,-223,235,484,-272,380,215,-130,-140,32,62,-24,-49,-480 +Free Cash Flow Growth,132.24%,0,0,0,-54.26%,0,0,0,0,0,0,0,0,38.54%,120.06%,0,-84.45%,0,0,0,0,0,0,0,0,0,0,0,9.26%,0,0,1070.99%,248.55%,0,0,0,-93.22%,0,0,0 +Free Cash Flow Margin,32.86%,-54.94%,-17.04%,-18.35%,18.49%,-15.08%,-58.27%,-73.97%,46.72%,-14.99%,-17.82%,-79.99%,-17.68%,24.11%,13.77%,-46.01%,15.92%,10.95%,6.13%,-116.03%,44.56%,-91.51%,-28.22%,-85.08%,-45.53%,-68.49%,-21.26%,-39.31%,69.21%,44.50%,-43.69%,42.63%,64.95%,-19.08%,-13.78%,3.71%,4.18%,-1.90%,-5.49%,-102.29% +Free Cash Flow Per Share,4.65,-4.56,-1.61,-1.36,2.01,-1.13,-4.42,-3.8,4.39,-0.88,-1.04,-2.76,-1.51,1.32,0.82,-3.48,0.92,0.96,0.37,-5.85,5.92,-4.75,-1.57,-4.31,-3,-4.42,-0.63,-2.13,2.25,4.63,-2.61,3.65,2.07,-1.26,-1.37,0.32,0.61,-0.24,-0.49,-4.78 +Market Capitalization,18868,26702,24134,18036,18407,17263,20306,23187,15968,14099,7262,8904,9267,10149,9622,9253,10483,7015,5242,3803,5899,6114,6920,5543,4450,5075,5517,7416,7051,4791,4159,2820,3335,4042,4957,6968,6660,4314,4737,5996 +Market Cap Growth,2.50%,54.68%,18.85%,-22.22%,15.27%,22.44%,179.64%,160.41%,72.31%,38.92%,-24.53%,-3.76%,-11.60%,44.68%,83.55%,143.31%,77.72%,14.74%,-24.24%,-31.39%,32.55%,20.48%,25.43%,-25.26%,-36.89%,5.93%,32.65%,163.00%,111.46%,18.52%,-16.09%,-59.54%,-49.93%,-6.29%,4.65%,16.20%,49.01%,-34.58%,-33.43%,-13.66% +Enterprise Value,17685,26014,22952,16666,16865,15940,18860,21237,13575,12432,5592,7607,7681,8506,8136,7974,9015,5645,4160,2767,4206,4748,5043,3607,2051,2470,2506,4621,4031,2007,1867,296,1197,2329,3109,4985,4785,2386,2884,4333 +PE Ratio,14.6,21.39,20.05,17.6,22.16,36.42,129.82,556.72,-361.56,148.8,38.4,41.27,19.77,22.4,17.1,17.89,26.32,31.42,53.05,87.68,-51.32,-1793.47,291.73,-890.53,30.83,-14.91,-28.7,-80.79,-42.58,-9.9,-7.71,-4.68,-8.01,7.41,6.66,8.2,11.22,7.49,14.98,26.44 +PS Ratio,4.49,6.93,6.41,5.06,5.55,5.46,6.79,8.28,6.1,5.59,2.93,3.58,3.17,3.87,3.24,3.1,3.87,2,1.68,1.24,1.93,2.6,2.79,2.51,1.98,2.68,2.4,2.83,2.4,1.63,1.65,0.97,1.15,1,1.07,1.54,1.62,1.18,1.45,2.06 +PB Ratio,2.37,3.52,3.33,2.61,2.75,2.74,3.36,3.95,2.74,2.42,1.23,1.52,1.56,1.74,1.66,1.63,1.9,1.3,1,0.74,1.16,1.18,1.35,1.08,0.85,0.98,1.08,1.44,1.38,0.87,0.79,0.54,0.64,0.68,0.85,1.21,1.2,0.8,0.94,1.2 +P/FCF Ratio,-61.24,-45.15,-107.52,-34.37,-23.46,-32.55,-40.3,-163.07,-528.13,-21.4,-17.13,-39.28,-30.61,-223.85,-113.9,-70.23,-27.62,47.7,-11.53,-5.77,-11.93,-4.27,-4.96,-4.28,-4.17,-9.81,12.84,33.23,8.53,5.94,21.58,8.68,-146.9,-22.98,-70.7,335.39,-13.55,12.12,18.09,16.34 +P/OCF Ratio,15.49,27.58,20.33,19.94,30.56,20.64,25.39,23.72,18.28,125.19,25.13,23.54,39.01,26.06,32.95,35.25,282.41,11.09,49.01,-139.69,33.86,-7.71,-9.88,-9.48,-13.62,17.34,5.02,9.24,5.26,4.08,8.16,4.58,16.13,148.97,37.45,37.95,-20.48,7.59,9.47,9.53 +Debt/Equity,0.08,0.08,0.08,0.09,0.08,0.08,0.07,0.05,0.03,0.04,0.03,0.04,0.04,0.05,0.05,0.05,0.05,0.05,0.09,0.09,0.09,0.09,0.09,0.11,0.09,0.09,0.09,0.08,0.08,0.06,0.06,0.05,0.04,0.13,0.04,0.05,0.05,0.05,0.06,0.05 +Quick Ratio,1.47,1.14,1.35,1.51,2.12,2.18,2.34,2.21,2.8,2.8,2.91,2.55,3.14,3.07,3.58,3.51,2.41,2.65,2.54,2.62,2.14,3.13,3.27,3.8,4.11,4.21,4.65,6.73,5.95,6.9,6.53,5.87,3.16,2.19,2.78,2.57,2.86,3.13,2.79,2.33 +Current Ratio,2.45,2.14,2.23,2.41,3.55,3.19,3.36,3.08,3.65,4.09,4.21,4.08,4.39,4.26,4.77,4.69,3.56,3.83,3.66,3.75,2.73,4,4.05,4.38,4.57,4.48,4.89,6.81,5.89,6.85,6.82,6.32,4.17,2.46,3.23,3.08,3.48,3.63,3.45,3.2 +Return on Invested Capital (ROIC),14.90%,15.16%,15.15%,13.18%,10.88%,5.58%,0.82%,-2.25%,-3.66%,-0.63%,1.45%,3.56%,5.82%,5.90%,7.83%,7.14%,7.63%,3.34%,0.89%,0.04%,-3.15%,-0.80%,-0.30%,-1.97%,0.52%,-0.31%,2.26%,5.19%,4.01%,-9.66%,-11.25%,-12.57%,-9.80%,8.95%,13.54%,15.01%,11.63%,9.81%,5.58%,4.08% +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,-0.04%,-0.06%,-0.23%,-0.24%,-0.85%,-0.85%,-0.21%,-0.70%,0.42%,0.28%,-0.21%,0.45%,0.07%,-0.14%,-0.34%,-0.47%,-1.62%,-0.49%,-1.05%,-1.28%,0.37%,-0.06%,-0.57%,1.18%,-3.09%,-0.48%,-0.16%,-1.81%,-0.50%,-1.91%,-2.27%,-1.45%,-0.40%,-1.35%,-0.67%,-2.53%,-0.21%,-0.87%,0.20%,1.42% +Total Return,-0.04%,-0.06%,-0.23%,-0.24%,-0.85%,-0.85%,-0.21%,-0.70%,0.42%,0.28%,-0.21%,0.45%,0.07%,-0.14%,-0.34%,-0.47%,-1.62%,-0.49%,-1.05%,-1.28%,0.37%,-0.06%,-0.57%,1.18%,-3.09%,-0.48%,-0.16%,-1.81%,-0.50%,-1.91%,-2.27%,-1.45%,-0.40%,-1.35%,-0.67%,-2.53%,-0.21%,-0.87%,0.20%,1.42% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ftnt.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ftnt.csv new file mode 100644 index 0000000000000000000000000000000000000000..6916e7b0556816a23859be6ac38669dd70bf28c2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ftnt.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,1660,1508,1434,1353,1415,1335,1293,1262,1283,1150,1030,955,964,867,801,710,748,651,618,578,618,548,522,473,510,454,441,399,417,374,364,341,363,317,311,285,297,260,240,213 +Revenue Growth,17.31%,13.00%,10.95%,7.21%,10.30%,16.10%,25.50%,32.21%,33.15%,32.55%,28.59%,34.42%,28.82%,33.19%,29.71%,22.95%,21.02%,18.79%,18.38%,22.24%,21.10%,20.75%,18.22%,18.45%,22.52%,21.30%,21.40%,17.15%,14.83%,18.18%,16.73%,19.69%,22.35%,21.76%,29.86%,33.68%,32.40%,34.51%,30.25%,26.01% +Cost of Revenue,315,263,275,305,316,318,296,308,297,283,251,254,228,211,187,157,167,139,135,129,141,124,128,113,129,112,113,97,105,94,96,91,91,85,85,78,82,72,69,64 +Gross Profit,1346,1245,1159,1049,1099,1017,997,955,986,867,779,701,735,656,614,554,581,512,483,449,478,424,393,360,382,342,328,302,311,281,268,250,272,232,227,207,215,188,170,149 +"Selling, General & Admin",582,588,558,556,563,558,566,531,500,468,461,426,409,383,361,336,324,296,283,289,284,254,251,240,228,221,216,210,214,193,188,193,180,177,185,166,157,142,130,113 +Research & Development,191,187,165,173,153,157,153,151,129,134,124,125,113,108,107,97,89,90,82,80,71,70,67,69,66,59,61,59,55,54,51,51,46,47,46,45,43,42,37,36 +Operating Expenses,772,774,722,727,714,714,718,681,628,601,584,550,520,490,467,432,412,385,364,332,356,323,318,309,293,280,278,269,269,247,239,245,227,226,231,211,202,190,167,148 +Other Operating Expenses,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-37,0,0,0,0,0,0,0,0,0,0,0,0,1,2,1,0,2,6,0,0 +Operating Income,574,471,437,321,385,303,279,274,358,266,195,151,215,166,148,122,169,127,119,117,122,101,75,51,89,63,51,32,42,34,29,5,45,5,-4,-4,13,-2,3,1 +Interest Expense / Income,5,5,5,5,5,5,5,5,5,5,5,5,5,5,5,1,0,0,0,-9,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-44,-155,-24,-23,-26,-25,-20,-1,30,2,15,16,8,8,-2,1,-2,-2,-5,8,-9,-5,-11,-10,-7,-8,-1,-4,-3,-4,-4,-3,2,-1,0,0,0,-1,-1,-1 +Pretax Income,613,621,456,339,406,323,294,269,323,259,176,130,203,154,145,119,172,128,124,118,131,106,86,60,96,71,52,37,45,38,33,8,43,7,-4,-3,13,-1,3,2 +Income Tax,87,81,77,40,95,0,28,21,9,27,2,-8,4,-9,8,12,25,5,10,13,13,26,13,2,-90,12,2,-5,74,11,10,-3,18,0,-2,-5,16,-9,3,0 +Net Income,526,540,380,299,311,323,266,248,314,232,174,138,199,163,138,107,147,123,114,105,118,80,73,59,185,59,49,42,-29,27,23,11,25,6,-1,2,-3,8,1,2 +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,526,540,380,299,311,323,266,248,314,232,174,138,199,163,138,107,147,123,114,105,118,80,73,59,185,59,49,42,-29,27,23,11,25,6,-1,2,-3,8,1,2 +Net Income Growth,69.25%,67.20%,42.62%,20.83%,-0.92%,39.42%,53.49%,78.97%,57.69%,42.00%,26.18%,29.10%,35.65%,32.17%,20.83%,2.49%,24.11%,53.87%,56.53%,77.89%,-36.21%,36.63%,47.47%,41.35%,0,119.85%,114.35%,288.79%,0,324.42%,0,405.19%,0,-22.99%,0,35.77%,0,101.41%,-86.98%,-81.41% +Shares Outstanding (Basic),767,765,764,762,765,781,785,783,781,786,795,803,815,818,817,815,812,811,808,853,857,857,856,851,852,849,843,839,857,878,879,873,869,867,860,859,859,858,850,840 +Shares Outstanding (Diluted),775,772,770,771,772,791,796,793,792,799,810,821,835,839,835,832,827,828,827,871,877,874,876,874,879,879,868,859,877,895,899,892,885,890,860,872,883,889,881,869 +Shares Change,0.38%,-2.44%,-3.27%,-2.89%,-2.46%,-0.93%,-1.75%,-3.34%,-5.17%,-4.77%,-3.03%,-1.35%,0.94%,1.28%,1.02%,-4.48%,-5.63%,-5.26%,-5.54%,-0.34%,-0.23%,-0.51%,0.92%,1.75%,0.17%,-1.84%,-3.45%,-3.65%,-0.94%,0.60%,4.43%,2.22%,0.22%,0.02%,-2.36%,0.40%,3.35%,4.81%,4.69%,3.34% +EPS (Basic),0.68,0.71,0.5,0.39,0.4,0.41,0.34,0.32,0.4,0.29,0.22,0.17,0.24,0.2,0.17,0.13,0.19,0.15,0.14,0.12,0.14,0.09,0.08,0.07,0.22,0.07,0.06,0.05,-0.03,0.03,0.03,0.01,0.03,0.01,0,0,0,0.01,0,0 +EPS (Diluted),0.68,0.7,0.49,0.39,0.41,0.41,0.33,0.31,0.39,0.29,0.21,0.17,0.24,0.19,0.16,0.13,0.17,0.15,0.14,0.12,0.14,0.09,0.08,0.07,0.21,0.07,0.06,0.05,-0.03,0.03,0.03,0.01,0.03,0.01,0,0,0,0.01,0,0 +EPS Growth,65.85%,70.73%,48.49%,25.81%,5.13%,41.38%,57.14%,82.35%,62.50%,52.63%,31.25%,32.81%,37.93%,26.67%,15.94%,6.67%,27.94%,63.04%,64.29%,76.47%,-35.85%,39.39%,50.00%,41.67%,0.00%,120.00%,115.39%,300.00%,0.00%,275.00%,0.00%,500.00%,0.00%,-20.00%,0.00%,0.00%,0.00%,150.00%,0.00%,-80.00% +Free Cash Flow Per Share,0.5,0.75,0.42,0.8,0.22,0.62,0.56,0.83,0.64,0.5,0.36,0.34,0.26,0.4,0.48,0.32,0.33,0.23,0.27,0.34,0.17,0.24,0.21,0.23,0.2,0.19,0.16,0.15,0.17,0.16,0.07,0.13,0.1,0.08,0.06,0.08,0.07,0.06,0.09,0.07 +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,81.06%,82.53%,80.83%,77.49%,77.68%,76.20%,77.12%,75.62%,76.83%,75.38%,75.65%,73.42%,76.31%,75.65%,76.67%,77.95%,77.67%,78.62%,78.13%,77.72%,77.27%,77.36%,75.41%,76.09%,74.82%,75.41%,74.37%,75.64%,74.70%,74.99%,73.67%,73.40%,74.96%,73.22%,72.86%,72.72%,72.36%,72.43%,71.02%,70.12% +Operating Margin,34.58%,31.23%,30.48%,23.74%,27.24%,22.72%,21.58%,21.67%,27.89%,23.10%,18.96%,15.82%,22.30%,19.19%,18.41%,17.12%,22.65%,19.49%,19.24%,20.20%,19.75%,18.35%,14.41%,10.71%,17.34%,13.84%,11.49%,8.12%,10.13%,9.01%,7.84%,1.59%,12.45%,1.73%,-1.30%,-1.30%,4.34%,-0.71%,1.23%,0.42% +Profit Margin,31.70%,35.80%,26.48%,22.12%,21.97%,24.20%,20.60%,19.62%,24.46%,20.15%,16.84%,14.50%,20.65%,18.81%,17.16%,15.09%,19.61%,18.95%,18.43%,18.11%,19.12%,14.63%,13.94%,12.44%,36.31%,12.93%,11.17%,10.43%,-6.96%,7.14%,6.33%,3.14%,6.94%,1.99%,-0.45%,0.74%,-0.86%,3.14%,0.33%,0.73% +Free Cash Flow Margin,22.89%,37.92%,22.23%,44.96%,11.65%,36.05%,33.90%,51.27%,38.75%,34.38%,27.52%,28.65%,22.36%,38.03%,49.27%,37.14%,35.32%,28.52%,34.99%,50.51%,23.17%,37.17%,34.08%,40.44%,33.03%,34.92%,29.62%,32.11%,34.52%,37.60%,16.07%,34.12%,23.20%,22.18%,17.18%,24.82%,20.31%,19.90%,30.67%,28.04% +Effective Tax Rate,14.15%,13.07%,16.77%,11.66%,23.44%,-0.09%,9.39%,7.92%,2.85%,10.55%,1.36%,-6.22%,1.83%,-6.05%,5.17%,10.22%,14.56%,3.89%,8.00%,11.28%,10.05%,24.34%,15.27%,2.49%,-94.03%,16.86%,4.27%,-13.35%,164.44%,29.74%,30.09%,-32.10%,42.06%,4.52%,0.00%,0.00%,119.44%,0.00%,77.28%,5.05% +EBITDA,653,656,491,373,442,356,327,302,355,290,206,160,233,181,168,138,188,145,142,126,147,121,101,76,110,85,65,50,59,52,47,22,57,20,8,7,22,8,11,8 +EBITDA Margin,39.34%,43.49%,34.20%,27.53%,31.21%,26.70%,25.26%,23.89%,27.65%,25.21%,19.95%,16.79%,24.13%,20.91%,21.02%,19.43%,25.19%,22.29%,22.91%,21.86%,23.80%,22.08%,19.36%,16.08%,21.59%,18.68%,14.75%,12.51%,14.23%,13.82%,12.90%,6.34%,15.73%,6.20%,2.44%,2.56%,7.56%,2.95%,4.39%,3.76% +Depreciation & Amortization,35,30,29,29,30,28,27,28,27,26,25,26,25,23,19,17,17,17,18,18,16,15,15,16,15,14,14,13,14,14,14,14,14,13,11,11,9,9,7,6 +EBIT,618,626,461,344,412,328,299,274,328,263,180,135,207,158,150,121,172,128,124,109,131,106,86,60,96,71,52,37,45,38,33,8,43,7,-4,-3,13,-1,3,2 +EBIT Margin,37.22%,41.52%,32.16%,25.41%,29.08%,24.58%,23.14%,21.71%,25.53%,22.91%,17.51%,14.12%,21.50%,18.27%,18.66%,16.99%,22.96%,19.72%,20.03%,18.82%,21.26%,19.34%,16.45%,12.76%,18.71%,15.55%,11.67%,9.20%,10.80%,10.16%,9.05%,2.38%,11.98%,2.08%,-1.19%,-1.15%,4.40%,-0.45%,1.45%,0.77% +Cash & Equivalents,2876,2489,2203,1926,1398,2187,2376,2304,1683,964,710,924,1319,1852,1879,1860,1062,882,916,626,1223,1176,1022,1217,1112,1169,972,836,811,906,853,823,709,648,596,568,543,541,481,386 +Short-TermInvestments,1191,1211,1136,1097,1043,982,937,575,528,766,1045,1218,1233,1269,1234,1077,776,774,611,775,843,765,808,585,537,465,462,468,440,370,354,375,377,383,388,385,348,367,392,418 +Cash & Cash Equivalents,4067,3701,3339,3023,2440,3169,3314,2879,2211,1730,1755,2142,2552,3121,3113,2937,1837,1657,1527,1401,2066,1940,1830,1802,1650,1634,1434,1304,1251,1276,1207,1199,1086,1030,985,953,891,908,873,804 +Cash Growth,66.63%,16.79%,0.78%,5.00%,10.38%,83.13%,88.81%,34.44%,-13.35%,-44.56%,-43.63%,-27.08%,38.88%,88.39%,103.89%,109.58%,-11.05%,-14.62%,-16.57%,-22.23%,25.22%,18.73%,27.66%,38.19%,31.83%,28.10%,18.75%,8.78%,15.27%,23.81%,22.60%,25.83%,21.78%,13.46%,12.80%,18.49%,23.80%,37.48%,56.42%,43.30% +Receivables,1463,1044,1083,996,1402,1014,1079,1087,1262,963,920,790,808,605,585,637,720,547,499,475,544,384,403,381,445,324,334,313,348,258,274,270,313,239,254,220,260,174,177,162 +Inventory,316,354,383,440,485,468,376,303,265,216,195,185,176,178,150,150,140,135,126,105,118,99,86,88,90,81,78,80,77,74,86,105,107,94,81,78,84,81,69,72 +Other Current Assets,126,122,113,101,101,103,110,90,73,73,83,92,65,60,61,57,43,47,57,54,41,43,42,42,37,39,39,39,40,43,36,42,33,32,33,35,36,89,77,74 +Total Current Assets,5972,5221,4919,4560,4428,4753,4878,4359,3810,2982,2953,3208,3601,3964,3908,3781,2740,2385,2209,2035,2769,2466,2361,2313,2221,2078,1885,1736,1717,1651,1605,1616,1539,1395,1354,1286,1271,1252,1196,1112 +"Property, Plant & Equipment",1350,1273,1243,1247,1044,1038,982,917,899,890,815,787,688,557,507,494,448,419,393,374,344,306,285,272,271,265,256,245,245,240,239,155,137,126,126,116,91,83,71,63 +Long-Term Investments,0,0,0,0,0,2,4,16,46,84,189,361,441,298,247,151,118,118,100,172,144,204,150,50,67,39,65,83,98,248,258,242,225,240,237,242,273,262,275,269 +Goodwill and Intangibles,350,324,158,163,162,165,171,179,184,159,167,179,189,199,128,132,125,94,91,94,98,52,54,57,60,44,47,29,31,33,35,37,39,42,46,21,22,23,4,5 +Other Long-Term Assets,2092,2034,1733,1692,1624,1522,1451,1362,1290,1221,1172,1117,1001,954,770,724,613,571,538,530,523,518,520,513,458,338,323,308,167,224,225,216,200,207,198,147,134,87,59,49 +Total Long-Term Assets,3792,3631,3134,3102,2831,2727,2608,2474,2418,2354,2342,2443,2319,2007,1651,1501,1304,1202,1122,1171,1110,1079,1009,892,857,685,691,665,541,745,756,651,601,615,606,526,520,455,409,387 +Total Assets,9763,8852,8053,7662,7259,7479,7486,6832,6228,5336,5295,5651,5919,5971,5559,5282,4045,3586,3331,3206,3879,3546,3369,3206,3078,2764,2576,2401,2258,2395,2361,2267,2140,2010,1960,1812,1791,1707,1605,1498 +Accounts Payable,191,178,132,135,204,254,238,238,243,215,193,175,148,142,132,130,142,96,107,88,96,86,72,69,86,67,64,56,70,45,42,49,57,58,57,48,62,49,42,40 +Deferred Revenue,6361,6012,5896,5790,5735,5285,5129,4881,4640,4194,3932,3658,3453,3106,2905,2746,2605,2392,2323,2227,2109,1946,1867,1766,1687,1544,1471,1396,1336,1219,1161,1098,1035,935,904,837,791,707,658,600 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,18,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,4061,3884,3725,3800,3719,3649,3501,3262,3078,2780,2635,2511,2318,2198,1999,1880,1830,1646,1612,1543,1456,1342,1294,1254,1256,1112,1085,1030,1027,911,886,857,829,750,732,687,679,603,565,519 +Other Current Liabilities,-2491,-2306,-2303,-2125,-2220,-1890,-1866,-1858,-1805,-1629,-1490,-1322,-1283,-1068,-1039,-995,-917,-842,-818,-772,-750,-690,-645,-581,-517,-499,-449,-422,-379,-353,-318,-290,-263,-242,-229,-198,-174,-153,-135,-122 +Long-Term Debt,994,994,993,993,992,992,991,991,990,990,989,989,988,988,988,987,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,4209,4060,4039,3999,4003,3756,3664,3559,3431,3179,3039,2907,2803,2637,2510,2422,1359,1227,1175,1127,1081,1003,953,893,811,760,710,678,641,582,553,513,473,437,424,382,356,309,289,260 +Other Long-Term Liabilities,3214,3066,3046,3006,3011,2764,2673,2568,2441,2189,2050,1919,1814,1649,1523,1435,1359,1227,1175,1127,1081,1003,953,893,811,760,710,678,641,582,553,513,473,437,424,382,356,309,289,260 +Total Liabilities,8269,7944,7765,7800,7722,7405,7165,6821,6510,5959,5674,5418,5121,4835,4509,4301,3189,2873,2787,2670,2537,2345,2247,2148,2068,1872,1796,1707,1669,1493,1439,1369,1302,1187,1156,1069,1035,912,854,779 +Total Debt,994,994,993,993,992,992,991,991,990,990,989,989,988,1006,988,987,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,0.20%,0.20%,0.20%,0.19%,0.19%,0.19%,0.19%,0.20%,0.20%,-1.56%,0.19%,0.19%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,-117,-643,-1183,-1562,-1862,-1299,-1032,-1299,-1546,-1860,-1608,-1003,-468,-139,-196,-245,-352,-467,-613,-589,161,47,-9,-50,-58,-156,-215,-263,-320,-10,42,48,38,43,59,23,68,124,116,115 +Comprehensive Income,-26,-18,-29,-25,-19,-24,-23,-18,-20,-26,-23,-15,-5,-1,0,0,1,1,3,-3,1,1,1,0,-1,-1,-1,-2,-1,0,-1,0,-1,0,1,0,-1,0,0,0 +Shareholders Equity,1494,908,288,-138,-463,74,321,11,-282,-635,-393,218,782,1118,1050,981,856,713,544,536,1342,1200,1122,1058,1010,892,780,694,589,902,922,898,838,823,805,742,755,795,751,720 +Net Cash / Debt,3072,2707,2346,2030,1448,2177,2322,1888,1221,741,766,1153,1563,2115,2126,1950,1837,1657,1527,1401,2066,1940,1830,1802,1650,1634,1434,1304,1251,1276,1207,1199,1086,1030,985,953,891,908,873,804 +Net Cash / Debt Growth,112.15%,24.34%,1.03%,7.53%,18.64%,193.99%,203.36%,63.81%,-21.92%,-65.00%,-63.99%,-40.88%,-14.91%,27.69%,39.22%,39.15%,-11.05%,-14.62%,-16.57%,-22.23%,25.22%,18.73%,27.66%,38.19%,31.83%,28.10%,18.75%,8.78%,15.27%,23.81%,22.60%,25.83%,21.78%,13.46%,12.80%,18.49%,23.80%,37.48%,56.42%,43.30% +Net Cash Per Share,3.96,3.51,3.05,2.64,1.88,2.75,2.92,2.38,1.54,0.93,0.94,1.4,1.87,2.52,2.54,2.34,2.22,2,1.85,1.61,2.36,2.22,2.09,2.06,1.88,1.86,1.65,1.52,1.43,1.43,1.34,1.34,1.23,1.16,1.14,1.09,1.01,1.02,0.99,0.93 +Working Capital,1911,1337,1194,759,709,1104,1378,1097,732,203,318,698,1283,1766,1910,1902,911,739,597,492,1313,1124,1067,1059,965,966,800,706,690,740,719,759,709,645,622,598,592,649,630,593 +Book Value Per Share,1.95,1.19,0.38,-0.18,-0.61,0.1,0.41,0.02,-0.36,-0.81,-0.49,0.27,0.96,1.37,1.29,1.2,1.05,0.88,0.67,0.63,1.57,1.4,1.31,1.24,1.19,1.05,0.93,0.83,0.69,1.03,1.05,1.03,0.96,0.95,0.94,0.87,0.88,0.93,0.88,0.86 +Net Income,526,540,380,299,311,323,266,248,314,232,174,138,199,163,138,107,147,123,114,105,118,80,73,59,185,59,49,42,-29,27,23,11,25,6,-1,2,-3,8,1,2 +Depreciation & Amortization,35,30,29,29,30,28,27,28,27,26,25,26,25,23,19,17,17,17,18,18,16,15,15,16,15,14,14,13,14,14,14,14,14,13,11,11,9,9,7,6 +Share-Based Compensation,66,66,64,62,63,64,65,56,55,55,55,53,53,53,53,50,49,49,49,45,44,42,45,43,43,43,41,37,35,34,35,33,32,31,30,29,28,26,22,19 +Other Operating Activities,-150,-28,-131,440,-213,136,156,346,132,170,70,179,89,160,209,142,84,31,67,152,13,84,62,84,-62,61,39,48,138,88,73,72,30,26,28,59,34,22,55,38 +Operating Cash Flow,478,608,342,830,192,551,515,678,528,483,323,396,367,399,418,316,297,221,247,319,190,221,195,201,180,177,142,140,158,162,145,130,101,76,68,101,69,65,84,65 +Operating Cash Flow Growth,149.14%,10.32%,-33.61%,22.57%,-63.70%,14.12%,59.28%,71.04%,43.98%,21.11%,-22.67%,25.39%,23.71%,80.62%,69.31%,-1.10%,55.73%,-0.18%,26.60%,58.67%,5.66%,25.18%,37.11%,44.09%,14.41%,8.81%,-1.73%,7.71%,55.90%,113.29%,113.13%,28.94%,47.36%,17.02%,-19.41%,55.67%,93.86%,15.12%,92.49%,6.10% +Capital Expenditures,-98,-36,-23,-222,-27,-70,-77,-30,-31,-88,-40,-123,-151,-69,-24,-52,-32,-35,-31,-28,-47,-18,-17,-10,-12,-18,-12,-12,-14,-22,-86,-14,-17,-6,-14,-30,-8,-13,-11,-5 +Acquisitions,-29,-241,0,-6,0,0,0,0,-31,0,0,0,-2,-63,0,-10,-31,-6,0,-3,-35,0,0,0,-16,0,-6,0,0,0,0,0,0,-1,-21,0,0,-38,0,0 +Change in Investments,46,-50,-27,-43,-45,-41,-347,-12,279,386,334,77,-114,-175,-255,-411,-3,-184,243,36,-18,-10,-319,-29,-100,29,25,-14,79,-7,5,-18,19,1,0,-4,4,36,13,21 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-80,-327,-50,-270,-72,-111,-424,-42,217,298,294,-45,-266,-308,-278,-474,-65,-225,212,5,-100,-27,-337,-39,-128,11,7,-26,65,-29,-82,-31,2,-7,-35,-34,-4,-15,2,16 +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,23,20,6,13,-888,-598,8,21,4,-494,-795,-680,-567,-74,-86,10,-30,3,-148,-883,-20,-21,-29,-26,-90,25,10,-70,-308,-71,-21,30,-33,-6,5,-32,-56,21,14,29 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,-17,-2,-1,988,0,-4,0,0,-4,0,0,0,-1,0,-10,0,0,0,0,0,0,0,-2,0,0,0,0,0 +Other Financing Activities,-32,-17,-20,-44,-22,-31,-26,-35,-32,-32,-35,-66,-50,-43,-35,-41,-22,-29,-21,-38,-20,-20,-25,-32,-19,-16,-13,-19,-9,-10,-12,-14,-8,-13,-8,-9,-6,-12,-5,-7 +Financing Cash Flow,-9,3,-14,-30,-910,-629,-18,-14,-27,-527,-830,-746,-634,-119,-121,956,-52,-30,-169,-920,-44,-41,-53,-58,-110,9,-13,-90,-318,-81,-33,16,-42,-18,-4,-42,-62,9,9,22 +Net Cash Flow,387,286,277,528,-789,-190,72,621,719,254,-214,-396,-533,-27,19,798,180,-34,290,-596,47,153,-195,105,-57,197,137,25,-95,53,30,114,61,51,28,25,3,59,95,103 +Free Cash Flow,380,572,319,609,165,481,438,647,497,395,284,274,216,330,395,264,264,186,216,292,143,204,178,191,169,159,131,128,144,141,58,116,84,70,53,71,60,52,74,60 +Free Cash Flow Growth,130.58%,18.85%,-27.24%,-5.98%,-66.85%,21.74%,54.60%,136.64%,130.72%,19.83%,-28.17%,3.68%,-18.43%,77.60%,82.65%,-9.60%,84.50%,-8.84%,21.54%,52.70%,-15.07%,28.52%,36.04%,49.18%,17.25%,12.65%,123.80%,10.24%,70.89%,100.37%,9.16%,64.51%,39.75%,35.72%,-27.26%,18.33%,100.92%,1.98%,115.71%,20.39% +Free Cash Flow Margin,22.89%,37.92%,22.23%,44.96%,11.65%,36.05%,33.90%,51.27%,38.75%,34.38%,27.52%,28.65%,22.36%,38.03%,49.27%,37.14%,35.32%,28.52%,34.99%,50.51%,23.17%,37.17%,34.08%,40.44%,33.03%,34.92%,29.62%,32.11%,34.52%,37.60%,16.07%,34.12%,23.20%,22.18%,17.18%,24.82%,20.31%,19.90%,30.67%,28.04% +Free Cash Flow Per Share,0.5,0.75,0.42,0.8,0.22,0.62,0.56,0.83,0.64,0.5,0.36,0.34,0.26,0.4,0.48,0.32,0.33,0.23,0.27,0.34,0.17,0.24,0.21,0.23,0.2,0.19,0.16,0.15,0.17,0.16,0.07,0.13,0.1,0.08,0.06,0.08,0.07,0.06,0.09,0.07 +Market Capitalization,72414,59319,46043,52123,44946,46084,59353,52109,38195,38740,45413,54957,58762,47696,38901,30096,24111,19065,22189,17453,18260,13125,13120,14328,11999,15606,10494,9003,7598,6302,6580,6724,5212,6377,5423,5256,5369,7271,7008,5902 +Market Cap Growth,61.12%,28.72%,-22.43%,0.03%,17.68%,18.96%,30.70%,-5.18%,-35.00%,-18.78%,16.74%,82.61%,143.71%,150.17%,75.31%,72.44%,32.05%,45.26%,69.13%,21.81%,52.17%,-15.90%,25.02%,59.15%,57.93%,147.64%,59.48%,33.90%,45.78%,-1.18%,21.34%,27.92%,-2.93%,-12.29%,-22.62%,-10.94%,6.23%,75.71%,71.01%,64.50% +Enterprise Value,69342,56612,43697,50092,43498,43907,57031,50221,36974,38000,44648,53804,57199,45581,36775,28146,22274,17409,20663,16052,16194,11185,11289,12526,10350,13972,9061,7699,6346,5026,5373,5525,4126,5347,4438,4304,4478,6362,6135,5098 +PE Ratio,41.49,38.77,35.07,43.46,39.16,40.05,56.03,53.91,44.55,52.18,67.38,86.14,96.84,86.02,75.57,61.28,49.36,41.45,53.24,46.46,55.05,33.06,34.94,40.69,35.83,129.41,118.45,144.51,241.97,73.64,100.97,164.87,161.86,1421.3,852.02,615.12,672.28,419.44,530.07,318.85 +PS Ratio,12.16,10.39,8.32,9.66,8.47,8.91,11.9,11.03,8.65,9.45,11.9,15.32,17.58,15.26,13.37,11.04,9.29,7.74,9.4,7.7,8.44,6.39,6.7,7.63,6.65,9.12,6.43,5.8,5.08,4.37,4.76,5.05,4.09,5.27,4.71,4.86,5.32,7.76,8.06,7.25 +PB Ratio,48.48,65.32,159.76,-379.07,-96.99,621.91,184.79,4570.97,-135.63,-61.04,-115.58,252.44,75.17,42.66,37.04,30.69,28.17,26.73,40.8,32.54,13.6,10.93,11.69,13.54,11.88,17.5,13.45,12.98,12.89,6.99,7.14,7.49,6.22,7.75,6.74,7.08,7.11,9.14,9.33,8.2 +P/FCF Ratio,38.53,35.65,29.26,30.79,25.96,22.33,30.01,28.58,26.35,33.18,41.2,45.29,48.81,38.08,35.1,32.37,25.17,22.78,25.96,21.38,25.51,17.71,18.85,22.08,20.48,27.81,19.32,19.11,16.55,15.78,20,20.75,18.71,25.05,22.97,20.52,21.9,33.82,32.76,33.82 +P/OCF Ratio,32.07,30.08,24.04,24.96,23.22,20.28,26.93,25.9,22.07,24.69,30.58,34.79,39.18,33.37,31.09,27.86,22.25,19.5,22.69,18.85,22.6,16.45,17.42,20.45,18.78,25.33,17.44,14.9,12.78,11.72,14.57,17.94,15.08,20.36,17.95,16.5,19,29.16,29.1,29.47 +Debt/Equity,0.67,1.09,3.45,-7.22,-2.14,13.38,3.09,86.92,-3.52,-1.56,-2.52,4.54,1.26,0.9,0.94,1.01,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,1.36,1.22,1.19,1.06,1.03,1.15,1.25,1.22,1.13,0.97,1.01,1.17,1.45,1.7,1.85,1.9,1.4,1.34,1.26,1.22,1.79,1.73,1.73,1.74,1.67,1.76,1.63,1.57,1.56,1.68,1.67,1.71,1.69,1.69,1.69,1.71,1.7,1.79,1.86,1.86 +Current Ratio,1.47,1.34,1.32,1.2,1.19,1.3,1.39,1.34,1.24,1.07,1.12,1.28,1.55,1.8,1.96,2.01,1.5,1.45,1.37,1.32,1.9,1.84,1.83,1.84,1.77,1.87,1.74,1.69,1.67,1.81,1.81,1.89,1.86,1.86,1.85,1.87,1.87,2.08,2.12,2.14 +Return on Invested Capital (ROIC),62.29%,71.09%,97.24%,132.71%,208.58%,108.43%,83.03%,102.72%,132.36%,225.65%,124.13%,56.99%,35.96%,26.85%,25.31%,24.66%,56.02%,62.34%,73.32%,65.86%,22.27%,30.06%,30.03%,30.41%,30.61%,12.37%,10.48%,7.66%,3.99%,8.52%,6.34%,3.84%,2.82%,-0.61%,-1.50%,-0.99%,-0.37%,0.81%,1.63%,2.40% +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%,0,0.00% +Buyback Yield,-0.38%,2.44%,3.27%,2.89%,2.46%,0.93%,1.75%,3.34%,5.17%,4.77%,3.03%,1.35%,-0.94%,-1.28%,-1.02%,4.48%,5.62%,5.26%,5.54%,0.34%,0.23%,0.51%,-0.92%,-1.75%,-0.17%,1.84%,3.45%,3.65%,0.94%,-0.60%,-4.43%,-2.22%,-0.22%,-0.02%,2.36%,-0.40%,-3.35%,-4.81%,-4.69%,-3.33% +Total Return,-0.38%,2.44%,3.27%,2.89%,2.46%,0.93%,1.75%,3.34%,5.17%,4.77%,3.03%,1.35%,-0.94%,-1.28%,-1.02%,4.48%,5.62%,5.26%,5.54%,0.34%,0.23%,0.51%,-0.92%,-1.75%,-0.17%,1.84%,3.45%,3.65%,0.94%,-0.60%,-4.43%,-2.22%,-0.22%,-0.02%,2.36%,-0.40%,-3.35%,-4.81%,-4.69%,-3.33% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ftv.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ftv.csv new file mode 100644 index 0000000000000000000000000000000000000000..37ceff9bf44a2996a89ad49c645f450206afb157 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ftv.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/27,2024/6/28,2024/3/29,2023/12/31,2023/9/29,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2020/12/31,2020/9/25,2020/6/26,2020/3/27,2019/12/31,2019/9/27,2019/6/28,2019/3/29,2018/12/31,2018/9/28,2018/6/29,2018/3/30,2017/12/31,2017/9/29,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/7/1,2016/4/1,2015/12/31,2015/10/2,2015/7/3 +Revenue,1620,1535,1552,1525,1584,1495,1526,1461,1530,1456,1463,1377,1375,1301,1320,1259,1325,1160,1042,1108,-754,1860,1865,1593,-895,1601,1602,1492,907,1685,1629,1535,781,1567,1555,1475,1576,1525,1565 +Revenue Growth,2.31%,2.68%,1.70%,4.37%,3.52%,2.64%,4.31%,6.12%,11.28%,11.91%,10.88%,9.32%,3.77%,12.18%,26.70%,13.64%,0.00%,-37.65%,-44.14%,-30.44%,0.00%,16.16%,16.41%,6.75%,0.00%,-4.99%,-1.66%,-2.80%,16.11%,7.52%,4.74%,4.10%,-50.44%,2.81%,-0.63%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,643,613,624,620,636,602,621,613,637,611,630,585,581,555,564,547,563,508,459,496,-593,932,961,780,-658,775,771,726,374,846,824,791,332,795,787,780,819,777,800 +Gross Profit,977,921,928,904,948,893,905,848,893,845,834,792,794,746,756,712,762,652,583,612,-161,928,904,813,-237,826,831,766,533,839,805,744,449,773,768,695,757,747,765 +"Selling, General & Admin",563,524,525,561,537,504,514,508,500,491,485,481,499,456,456,428,495,435,403,416,129,567,537,486,29,441,405,389,319,381,357,352,231,355,349,339,328,350,333 +Research & Development,107,102,101,104,99,98,100,100,101,101,100,99,93,88,88,86,83,79,77,81,-25,119,117,109,-27,104,102,100,72,102,99,96,65,95,97,94,91,96,96 +Operating Expenses,670,626,627,665,637,602,614,608,602,594,601,580,592,543,544,514,578,514,480,497,104,686,655,595,2,544,506,488,391,483,456,448,296,450,446,432,419,445,429 +Other Operating Expenses,0,0,0,0,0,0,0,0,1,1,16,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,307,296,302,239,311,291,291,240,291,252,232,212,202,202,211,198,184,138,103,115,-265,242,250,217,-239,282,324,278,142,357,349,296,153,323,322,263,338,302,336 +Interest Expense / Income,33,37,39,44,29,30,33,32,32,26,21,19,25,25,25,28,37,37,36,39,26,47,44,25,7,23,24,23,21,23,23,23,20,23,3,0,0,0,0 +Other Expense / Income,-1,26,34,-39,5,4,8,3,2,8,3,3,4,2,-20,53,-1081,-138,-76,17,-467,-40,2,-1,-2301,-31,-44,-47,-167,-15,1,1,-127,0,0,0,0,0,0 +Pretax Income,275,232,229,234,278,257,250,206,257,218,208,191,173,175,206,117,1228,239,142,59,176,235,204,193,2055,289,344,301,288,348,326,272,260,300,319,263,338,302,336 +Income Tax,66,11,34,27,12,39,41,32,30,28,35,26,8,23,26,7,13,13,12,18,-17,28,29,28,-57,44,49,40,-49,81,86,73,36,73,81,81,102,105,108 +Net Income,209,222,195,207,265,218,209,174,227,190,173,165,165,152,181,110,1216,226,130,42,193,207,175,164,2112,245,295,261,337,268,240,200,225,227,239,182,236,197,227 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,17,17,17,17,17,17,17,17,17,17,17,17,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,209,222,195,207,265,218,209,174,227,190,173,165,165,152,164,93,1198,209,113,25,176,190,157,147,2095,228,295,261,337,268,240,200,225,227,239,182,236,197,227 +Net Income Growth,-21.27%,1.65%,-6.65%,19.47%,16.73%,14.80%,20.81%,5.15%,37.70%,24.69%,5.68%,77.72%,-86.23%,-26.95%,45.12%,277.64%,582.46%,9.85%,-28.34%,-83.28%,-91.62%,-16.72%,-46.61%,-43.68%,521.85%,-14.90%,22.78%,30.80%,50.07%,18.03%,0.50%,9.73%,-4.91%,15.41%,5.06%,0,0,0,0 +Shares Outstanding (Basic),345,349,351,352,351,352,353,354,354,355,357,359,359,359,339,339,338,338,337,337,336,336,336,335,334,350,349,349,348,348,347,347,346,346,345,345,345,345,345 +Shares Outstanding (Diluted),348,352,355,356,354,356,356,357,357,358,360,368,363,362,342,342,415,341,340,340,341,340,340,340,338,355,355,354,354,353,352,352,349,349,345,345,345,345,345 +Shares Change,-1.81%,-1.07%,-0.20%,-0.14%,-0.78%,-0.50%,-1.20%,-3.23%,-1.54%,-1.19%,5.08%,7.81%,-12.66%,6.28%,0.80%,0.50%,21.85%,0.27%,0,0.15%,0.74%,-4.33%,-4.31%,-4.20%,-4.35%,0.68%,0.80%,0.83%,1.26%,1.06%,2.03%,1.83%,1.22%,1.16%,0,0,0,0,0 +EPS (Basic),0.61,0.63,0.56,0.59,0.76,0.62,0.59,0.49,0.64,0.53,0.48,0.46,0.46,0.42,0.48,0.27,3.55,0.62,0.33,0.07,0.52,0.56,0.47,0.44,6.09,0.65,0.84,0.75,0.97,0.77,0.69,0.58,0.65,0.66,0.69,0.53,0.68,0.57,0.66 +EPS (Diluted),0.6,0.63,0.55,0.58,0.74,0.61,0.59,0.49,0.64,0.53,0.48,0.45,0.46,0.42,0.48,0.27,3.47,0.61,0.33,0.07,0.51,0.56,0.46,0.43,6,0.64,0.83,0.74,0.95,0.76,0.68,0.57,0.64,0.65,0.69,0.53,0.68,0.57,0.66 +EPS Growth,-18.92%,3.28%,-6.78%,18.37%,15.63%,15.09%,22.92%,8.89%,39.13%,26.19%,0.00%,66.67%,-86.74%,-31.15%,45.46%,285.71%,580.39%,8.93%,-28.26%,-83.72%,-91.50%,-12.50%,-44.58%,-41.89%,531.58%,-15.79%,22.06%,29.83%,48.44%,16.92%,-1.45%,7.55%,-5.88%,14.04%,4.55%,0,0,0,0 +Free Cash Flow Per Share,1.47,1.26,0.8,0.69,1.18,1.1,0.86,0.42,1.21,0.87,0.77,0.55,0.72,0.7,0.8,0.4,0.81,1.39,1.36,0.49,1.43,1.04,0.7,0.4,1.35,1.02,0.92,0.42,1.33,0.83,0.63,0.35,0.89,0.88,0.8,0.43,1.03,0.58,0 +Dividend Per Share,0.08,0.08,0.08,0.08,0.08,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0,0,0,0,0 +Dividend Growth,0,14.29%,14.29%,14.29%,14.29%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,60.31%,60.04%,59.80%,59.31%,59.83%,59.75%,59.32%,58.07%,58.34%,58.06%,56.96%,57.54%,57.75%,57.32%,57.25%,56.54%,57.52%,56.18%,55.95%,55.23%,0,49.88%,48.48%,51.02%,0,51.58%,51.87%,51.35%,58.77%,49.81%,49.43%,48.46%,57.53%,49.31%,49.39%,47.14%,48.06%,49.01%,48.87% +Operating Margin,18.95%,19.26%,19.44%,15.68%,19.63%,19.48%,19.08%,16.46%,19.01%,17.30%,15.88%,15.42%,14.66%,15.55%,16.01%,15.69%,13.87%,11.86%,9.85%,10.41%,0,13.02%,13.38%,13.64%,0,17.59%,20.25%,18.62%,15.62%,21.17%,21.43%,19.26%,19.64%,20.62%,20.71%,17.83%,21.46%,19.80%,21.45% +Profit Margin,12.89%,14.44%,12.57%,13.60%,16.75%,14.59%,13.69%,11.89%,14.85%,13.04%,11.82%,11.99%,12.00%,11.71%,12.40%,7.38%,90.45%,17.98%,10.83%,2.22%,0,10.20%,8.44%,9.24%,0,14.23%,18.40%,17.50%,37.15%,15.89%,14.74%,13.01%,28.75%,14.48%,15.36%,12.34%,14.98%,12.90%,14.53% +Free Cash Flow Margin,31.19%,28.76%,18.02%,15.82%,26.07%,25.82%,19.98%,10.24%,27.98%,21.10%,18.87%,14.24%,18.70%,19.32%,20.52%,10.83%,20.62%,40.38%,44.16%,14.87%,0,18.81%,12.57%,8.30%,0,22.33%,19.98%,9.72%,50.89%,17.02%,13.32%,7.91%,39.23%,19.33%,17.85%,10.09%,22.66%,13.23%,0.00% +Effective Tax Rate,23.99%,4.57%,14.69%,11.37%,4.43%,15.21%,16.53%,15.65%,11.60%,12.69%,16.91%,13.47%,4.51%,13.12%,12.36%,5.97%,1.02%,5.56%,8.58%,29.46%,-9.42%,11.84%,14.24%,14.73%,-2.78%,15.12%,14.29%,13.25%,-17.14%,23.11%,26.26%,26.66%,13.79%,24.32%,25.20%,30.80%,30.17%,34.86%,32.26% +EBITDA,443,405,404,415,422,402,397,351,406,359,345,327,302,299,327,242,1356,371,278,196,235,399,358,300,2064,375,422,380,353,411,385,332,308,368,367,307,383,345,0.00% +EBITDA Margin,27.32%,26.39%,26.02%,27.21%,26.63%,26.88%,26.01%,24.01%,26.52%,24.65%,23.60%,23.79%,21.97%,23.00%,24.80%,19.21%,102.34%,32.00%,26.68%,17.72%,0,21.44%,19.22%,18.83%,0,23.39%,26.36%,25.49%,38.90%,24.39%,23.66%,21.60%,39.40%,23.50%,23.60%,20.81%,24.29%,22.66%,0.00% +Depreciation & Amortization,135,136,137,137,116,115,114,113,117,115,116,118,104,99,96,97,91,95,100,98,32,117,110,82,2,62,54,56,45,40,37,37,27,45,45,44,45,44,0.00% +EBIT,308,269,267,278,306,287,284,238,289,244,229,210,198,200,232,145,1265,276,178,98,202,282,248,218,2062,312,368,324,308,371,348,295,281,323,322,263,338,302,336 +EBIT Margin,19.00%,17.54%,17.23%,18.24%,19.32%,19.20%,18.57%,16.29%,18.90%,16.75%,15.66%,15.23%,14.40%,15.40%,17.55%,11.51%,95.47%,23.80%,17.13%,8.84%,0,15.16%,13.30%,13.69%,0,19.49%,22.98%,21.74%,33.98%,22.03%,21.38%,19.21%,35.94%,20.62%,20.71%,17.83%,21.46%,19.80%,21.45% +Cash & Equivalents,813,811,644,705,1889,714,713,673,709,705,683,684,819,838,1566,1300,1825,1489,1063,1041,1205,1061,1092,3729,1178,1145,2368,1016,962,911,968,818,803,725,487,0,0,0,0.00% +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1119,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.00% +Cash & Cash Equivalents,813,811,644,705,1889,714,713,673,709,705,683,684,819,838,1566,1300,2944,1489,1063,1041,1205,1061,1092,3729,1178,1145,2368,1016,962,911,968,818,803,725,487,0,0,0,0 +Cash Growth,-56.94%,13.61%,-9.64%,4.73%,166.33%,1.25%,4.38%,-1.68%,-13.44%,-15.88%,-56.39%,-47.35%,-72.17%,-43.70%,47.30%,24.90%,144.28%,40.42%,-2.67%,-72.10%,2.27%,-7.39%,-53.89%,267.13%,22.48%,25.71%,144.55%,24.23%,19.78%,25.68%,98.77%,0,0,0,0,0,0,0,0.00% +Receivables,945,912,935,963,961,925,935,941,959,901,941,929,930,830,818,830,810,1208,1129,1318,891,1332,1315,1147,1195,1296,1188,1172,1021,1075,985,944,945,972,948,0,979,0,0.00% +Inventory,545,564,572,581,537,553,561,570,537,561,548,553,513,507,488,467,456,662,665,650,416,681,694,608,575,649,642,616,507,576,561,572,545,558,558,0,523,0,0.00% +Other Current Assets,289,348,369,366,285,277,265,272,273,281,274,281,253,250,215,205,237,416,394,437,1177,393,335,313,223,324,305,276,448,133,188,184,196,104,169,0,92,0,0.00% +Total Current Assets,2592,2635,2520,2614,3672,2469,2475,2455,2477,2448,2445,2448,2515,2425,3086,2801,4447,3775,3250,3446,3689,3466,3436,5796,3171,3414,4503,3080,2937,2695,2702,2517,2489,2359,2162,0,1594,0,0.00% +"Property, Plant & Equipment",433,425,418,423,440,431,426,426,422,405,408,413,396,575,580,597,611,729,728,720,585,730,712,635,576,682,690,710,610,673,563,553,548,538,534,0,515,0,0.00% +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.00% +Goodwill and Intangibles,13496,13832,13808,13947,12282,12285,12356,12454,12536,12546,12737,12922,13042,11614,10481,10550,10650,11937,11969,12022,10812,11656,11564,8605,8609,9243,6313,6385,5817,5518,4762,4735,4726,4824,4689,0,4708,0,0.00% +Other Long-Term Assets,495,561,540,536,519,479,474,470,456,494,481,484,513,362,348,331,344,760,759,744,2353,808,755,621,549,523,480,481,1137,440,441,429,427,412,402,0,394,0,0.00% +Total Long-Term Assets,14424,14818,14766,14906,13240,13195,13256,13350,13414,13445,13626,13819,13951,12551,11409,11478,11605,13425,13455,13486,13750,13195,13032,9860,9734,10449,7483,7576,7564,6632,5765,5717,5701,5774,5625,0,5617,0,0.00% +Total Assets,17016,17454,17285,17520,16912,15664,15731,15805,15891,15893,16071,16266,16466,14976,14496,14279,16052,17200,16706,16932,17439,16660,16468,15656,12906,13863,11986,10655,10501,9327,8467,8234,8190,8133,7787,0,7211,0,0.00% +Accounts Payable,677,624,636,667,609,575,586,593,623,573,582,576,558,495,489,465,481,777,733,745,449,694,698,668,707,759,764,712,629,646,649,623,666,619,644,0,657,0,0.00% +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.00% +Current Debt,376,408,384,0,0,750,1000,1000,1000,1000,1000,1000,2152,1404,1179,1171,1447,1054,1051,303,1542,1052,1051,1111,456,1825,799,0,0,0,0,0,0,0,0,0,0,0,0.00% +Total Current Liabilities,2238,2101,2046,1739,1791,2420,2585,2630,2727,2592,2611,2562,3715,2869,2570,2475,2861,3041,2876,2121,3467,2916,2791,2640,2192,3480,2299,1461,1602,1379,1371,1401,1467,1369,1350,0,1324,0,0.00% +Other Current Liabilities,1185,1069,1026,1072,1183,1095,1000,1037,1104,1020,1030,986,1005,970,902,840,933,1210,1092,1072,1476,1170,1042,861,1030,896,736,750,973,733,722,778,800,750,706,0,666,0,0.00% +Long-Term Debt,3331,3452,3396,3942,3646,1982,1978,2095,2252,2559,2682,2739,1807,1586,1588,1594,2985,4870,4850,5981,4960,5181,5348,4841,2975,3178,2927,3997,4056,3672,3208,3263,3358,3509,3375,0,0,0,0.00% +Total Long-Term Liabilities,4582,4791,4733,5298,4795,3161,3174,3299,3475,3905,4010,4138,3234,2784,2716,2787,4218,6471,6422,7557,6572,6581,6654,6154,4101,4534,4046,5084,5090,4469,3923,3941,4032,4205,4065,0,705,0,0.00% +Other Long-Term Liabilities,1251,1340,1337,1357,1149,1179,1196,1204,1223,1346,1328,1399,1426,1198,1129,1193,1233,1600,1572,1577,1612,1400,1307,1313,1126,1356,1118,1087,1034,798,715,679,674,696,690,0,705,0,0.00% +Total Liabilities,6821,6892,6779,7037,6587,5581,5759,5929,6202,6497,6622,6700,6949,5653,5286,5262,7079,9512,9299,9678,10039,9497,9445,8794,6293,8014,6344,6546,6692,5849,5294,5342,5499,5574,5415,0,2028,0,0.00% +Total Debt,3707,3860,3780,3942,3646,2732,2978,3094,3251,3559,3682,3739,3959,2990,2766,2765,4431,5924,5901,6284,6502,6233,6399,5952,3430,5003,3727,3997,4056,3672,3208,3263,3358,3509,3375,0,0,0,0.00% +Debt Growth,1.68%,41.29%,26.94%,27.38%,12.15%,-23.24%,-19.12%,-17.23%,-17.88%,19.03%,33.11%,35.23%,-10.66%,-49.53%,-53.13%,-56.00%,-31.85%,-4.96%,-7.77%,5.58%,89.55%,24.60%,71.70%,48.92%,-15.43%,36.24%,16.17%,22.50%,20.79%,4.64%,-4.94%,0,0,0,0,0,0,0,0.00% +Retained Earnings,8228,8046,7852,7685,7506,7269,7075,6891,6742,6540,6375,6226,6024,5882,5757,5617,5547,4373,4188,4099,4129,3977,3810,3676,3553,2057,1854,1583,1350,1038,794,579,403,203,0,0,0,0,0.00% +Comprehensive Income,-465,-334,-424,-403,-326,-366,-320,-312,-326,-454,-342,-224,-185,-192,-157,-175,-141,-92,-157,-194,-56,-120,-68,-69,-87,-93,-70,30,-8,-16,-55,-101,-146,-26,-1,0,-14,0,0.00% +Shareholders Equity,10189,10555,10499,10477,10319,10078,9966,9870,9683,9391,9444,9561,9512,9318,9205,9009,8964,7676,7395,7242,7387,7152,7012,6851,6596,5830,5625,4092,3790,3474,3170,2888,2688,2556,2369,0,5180,0,0.00% +Net Cash / Debt,-2894,-3049,-3136,-3237,-1757,-2018,-2265,-2422,-2542,-2854,-2999,-3054,-3140,-2152,-1201,-1465,-1487,-4435,-4838,-5243,-5297,-5173,-5307,-2223,-2252,-3857,-1359,-2981,-3094,-2761,-2240,-2445,-2555,-2784,-2888,0,0,0,0 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.00% +Net Cash Per Share,-8.32,-8.65,-8.84,-9.09,-4.96,-5.67,-6.37,-6.79,-7.12,-7.97,-8.34,-8.29,-8.65,-5.94,-3.51,-4.29,-3.58,-13.01,-14.24,-15.42,-15.54,-15.22,-15.62,-6.55,-6.65,-10.86,-3.83,-8.41,-8.75,-7.82,-6.36,-6.96,-7.31,-7.97,-8.37,0,0,0,0.00% +Working Capital,354,534,474,875,1880,49,-110,-175,-250,-144,-166,-114,-1200,-444,517,326,1586,734,374,1325,222,550,645,3157,979,-65,2205,1618,1335,1316,1331,1116,1022,990,812,0,271,0,0.00% +Book Value Per Share,29.56,30.23,29.89,29.79,29.37,28.62,28.23,27.91,27.38,26.44,26.43,26.61,26.48,25.96,27.12,26.61,26.55,22.74,21.93,21.5,21.96,21.28,20.89,20.44,19.72,16.66,16.11,11.74,10.89,9.99,9.13,8.32,7.76,7.39,6.86,0,15,0,0.00% +Net Income,209,222,195,207,265,218,209,174,227,190,173,165,165,152,181,110,1216,226,130,42,193,207,175,164,2112,245,295,261,337,268,240,200,225,227,239,182,236,197,227 +Depreciation & Amortization,135,136,137,137,116,115,114,113,117,115,116,118,104,99,96,97,91,95,100,98,32,117,110,82,2,62,54,56,45,40,37,37,27,45,45,44,45,44,0.00% +Share-Based Compensation,28,28,24,29,28,30,29,27,26,23,25,20,22,18,20,17,17,16,17,13,7,17,16,13,3,13,13,11,7,12,13,12,6,12,11,12,11,9,0.00% +Other Operating Activities,130,74,-47,-116,38,49,-31,-139,95,2,-20,-88,-17,-7,-17,-79,-1039,145,233,38,243,40,-42,-103,-1672,66,-21,-157,75,-1,-45,-100,60,48,16,-60,96,-12,-227 +Operating Cash Flow,502,459,309,257,447,411,321,174,464,330,294,215,275,262,280,145,285,482,479,191,475,381,259,156,445,387,342,171,463,319,246,148,318,332,311,177,388,236,0.00% +Operating Cash Flow Growth,12.40%,11.57%,-3.77%,47.19%,-3.75%,24.74%,9.04%,-18.81%,69.05%,25.78%,5.33%,48.34%,-3.55%,-45.57%,-41.69%,-24.19%,-40.11%,26.43%,85.20%,22.28%,6.88%,-1.47%,-24.31%,-8.66%,-4.01%,21.22%,39.15%,15.31%,45.95%,-3.80%,-20.90%,-16.31%,-18.15%,40.33%,0,0,0,0,0.00% +Capital Expenditures,3,-18,-29,-16,-34,-26,-16,-25,-36,-23,-18,-19,-18,-11,-9,-8,-12,-13,-19,-26,5,-31,-25,-24,7,-29,-22,-26,-2,-32,-29,-27,-11,-29,-33,-28,-31,-35,0.00% +Acquisitions,0,0,-14,-1722,-38,-58,0,0,5,-7,-3,1,-1413,-1158,1,0,-25,-13,-1,-1,-552,-151,-3237,0,47,-2816,-2,-8,-755,-802,0,0,1,-178,0,-13,-37,0,0.00% +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.00% +Other Investing Activities,1,0,-2,0,1,0,0,0,-4,0,0,0,-1,0,1,0,-7,-13,-1,-17,-40,0,0,0,895,-6,-2,-5,-25,5,-2,-1,-24,0,2,2,-22,0,0.00% +Investing Cash Flow,4,-18,-45,-1737,-71,-83,-16,-25,-34,-30,-21,-18,-1432,-1169,-7,-9,-43,-40,-21,-44,-587,-182,-3262,-24,948,-2851,-25,-39,-781,-830,-31,-27,-35,-207,-31,-39,-90,-34,0.00% +Dividends Paid,-27,-28,-28,-28,-28,-25,-25,-25,-25,-25,-25,-25,-25,-25,-24,-24,-24,-24,-24,-24,-24,-24,-23,-23,-23,-25,-24,-24,-24,-24,-24,-24,-24,-24,0,0,0,0,0.00% +Share Issuance / Repurchase,-467,-270,-153,0,-65,-79,-129,0,-67,-133,-179,-64,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.00% +Debt Issued / Paid,-25,0,-148,310,892,-234,-109,-159,-346,-100,-52,-226,1150,215,0,-611,-1481,0,-391,-259,299,-197,392,2459,-1336,1287,-252,-74,379,462,-63,-96,-157,139,3370,0,0,0,0.00% +Other Financing Activities,23,16,7,25,0,13,9,-3,3,3,6,-18,13,-7,11,-20,1569,-8,-31,-1,-38,9,-3,-24,4,-6,1349,4,4,4,7,0,4,-3,-3163,-138,-298,-202,0.00% +Financing Cash Flow,-496,-282,-322,307,799,-325,-254,-187,-435,-256,-250,-333,1137,183,-13,-655,64,-32,-445,-283,238,-211,365,2411,-1355,1256,1073,-94,359,441,-81,-119,-177,112,207,-138,-298,-202,0.00% +Net Cash Flow,2,167,-61,-1184,1175,1,40,-36,4,22,-1,-135,-19,-727,266,-525,336,426,23,-165,145,-32,-2637,2551,33,-1223,1353,54,51,-58,151,14,78,238,487,0,0,0,0.00% +Free Cash Flow,505,441,280,241,413,386,305,150,428,307,276,196,257,251,271,136,273,468,460,165,481,350,234,132,452,358,320,145,462,287,217,122,306,303,278,149,357,202,0.00% +Free Cash Flow Growth,22.40%,14.41%,-8.27%,61.16%,-3.55%,25.59%,10.43%,-23.67%,66.51%,22.24%,1.96%,43.70%,-5.89%,-46.34%,-41.13%,-17.23%,-43.14%,33.84%,96.33%,24.66%,6.38%,-2.15%,-26.80%,-8.89%,-2.12%,24.64%,47.58%,19.42%,50.62%,-5.31%,-21.87%,-18.35%,-14.20%,50.22%,0,0,0,0,0.00% +Free Cash Flow Margin,31.19%,28.76%,18.02%,15.82%,26.07%,25.82%,19.98%,10.24%,27.98%,21.10%,18.87%,14.24%,18.70%,19.32%,20.52%,10.83%,20.62%,40.38%,44.16%,14.87%,0,18.81%,12.57%,8.30%,0,22.33%,19.98%,9.72%,50.89%,17.02%,13.32%,7.91%,39.23%,19.33%,17.85%,10.09%,22.66%,13.23%,0.00% +Free Cash Flow Per Share,1.47,1.26,0.8,0.69,1.18,1.1,0.86,0.42,1.21,0.87,0.77,0.55,0.72,0.7,0.8,0.4,0.81,1.39,1.36,0.49,1.43,1.04,0.7,0.4,1.35,1.02,0.92,0.42,1.33,0.83,0.63,0.35,0.89,0.88,0.8,0.43,1.03,0.58,0.00% +Market Capitalization,26021,27747,26085,30226,25876,26106,26435,24078,22732,20737,19668,21770,27356,25453,23941,23969,23880,25001,22357,16703,25652,23018,27317,28072,22596,29399,26878,26979,25146,24571,21956,20837,18542,17590,0,0,0,0,0.00% +Market Cap Growth,0.56%,6.29%,-1.32%,25.54%,13.83%,25.89%,34.41%,10.60%,-16.90%,-18.53%,-17.85%,-9.18%,14.56%,1.81%,7.08%,43.50%,-6.91%,8.62%,-18.16%,-40.50%,13.53%,-21.71%,1.64%,4.05%,-10.14%,19.65%,22.42%,29.48%,35.62%,39.69%,0.00%,0.00%,0.00%,0.00%,0,0,0,0,0.00% +Enterprise Value,28915,30796,29222,33463,27633,28124,28700,26499,25274,23591,22667,24825,30496,27605,25141,25435,25368,29436,27196,21946,30949,28190,32624,30295,24848,33256,28236,29961,28240,27332,24196,23282,21097,20374,2888,0,0,0,0.00% +PE Ratio,31.24,31.2,29.45,33.6,29.89,31.54,33.06,31.53,30.1,29.92,30.01,33.7,47.67,15.84,14.39,14.86,15.46,47.94,44.47,30.51,38.29,8.89,10.4,10.15,7.85,26.23,23.16,24.39,24.08,26.36,24.64,23.41,21.26,19.9,0,0,0,0,0.00% +PS Ratio,4.18,4.48,4.24,4.93,4.27,4.34,4.43,4.07,3.9,3.66,3.57,4.05,5.21,4.89,4.73,5.01,5.15,9.78,6.87,4.1,5.62,5.2,6.56,7.2,5.95,5.25,4.73,4.72,4.37,4.36,3.98,3.83,3.45,2.85,0,0,0,0,0.00% +PB Ratio,2.55,2.63,2.48,2.89,2.51,2.59,2.65,2.44,2.35,2.21,2.08,2.28,2.88,2.73,2.6,2.66,2.66,3.26,3.02,2.31,3.47,3.22,3.9,4.1,3.43,5.04,4.78,6.59,6.63,7.07,6.93,7.21,6.9,6.88,0,0,0,0,0.00% +P/FCF Ratio,17.73,20.18,19.77,22.48,20.65,20.58,22.22,20.74,18.83,20.01,20.06,22.32,29.88,27.32,20.84,17.92,17.48,15.89,15.36,13.59,21.43,19.71,23.23,22.25,17.73,22.89,22.15,24.3,23.14,26.37,23.17,20.66,17.9,16.19,0,0,0,0,0.00% +P/OCF Ratio,17.04,18.86,18.32,21.05,19.12,19.04,20.5,19.07,17.44,18.62,18.8,21.11,28.46,26.21,20.11,17.24,16.62,15.36,14.64,12.79,20.18,18.55,21.92,21.11,16.81,21.57,20.75,22.5,21.38,23.84,21.05,18.81,16.31,14.57,0,0,0,0,0.00% +Debt/Equity,0.36,0.37,0.36,0.38,0.35,0.27,0.3,0.31,0.34,0.38,0.39,0.39,0.42,0.32,0.3,0.31,0.49,0.77,0.8,0.87,0.88,0.87,0.91,0.87,0.52,0.86,0.66,0.98,1.07,1.06,1.01,1.13,1.25,1.37,1.42,0,0,0,0.00% +Quick Ratio,0.79,0.82,0.77,0.96,1.59,0.68,0.64,0.61,0.61,0.62,0.62,0.63,0.47,0.58,0.93,0.86,1.31,0.89,0.76,1.11,0.6,0.82,0.86,1.85,1.08,0.7,1.55,1.5,1.24,1.44,1.43,1.26,1.19,1.24,1.06,0,0.74,0,0.00% +Current Ratio,1.16,1.25,1.23,1.5,2.05,1.02,0.96,0.93,0.91,0.94,0.94,0.96,0.68,0.85,1.2,1.13,1.55,1.24,1.13,1.62,1.06,1.19,1.23,2.2,1.45,0.98,1.96,2.11,1.83,1.95,1.97,1.8,1.7,1.72,1.6,0,1.2,0,0.00% +Return on Invested Capital (ROIC),7.09%,7.27%,7.10%,6.93%,7.09%,7.42%,7.13%,6.73%,6.60%,6.09%,5.68%,5.54%,5.49%,5.92%,5.70%,5.02%,3.64%,0.11%,0.74%,1.62%,2.32%,2.75%,2.93%,3.57%,5.12%,8.53%,10.26%,11.60%,11.65%,12.32%,13.34%,13.57%,13.23%,14.90%,14.90%,0,4.56%,0,0.00% +Dividend Yield,0.40%,0.40%,0.40%,0.30%,0.40%,0.40%,0.40%,0.40%,0.40%,0.50%,0.50%,0.50%,0.40%,0.40%,0.40%,0.40%,0.40%,0.40%,0.40%,0.60%,0.40%,0.40%,0.30%,0.30%,0.40%,0.30%,0.40%,0.40%,0.40%,0.40%,0.40%,0.30%,0.30%,0.10%,0,0,0.00%,0,0.00% +Payout Ratio,13.10%,12.70%,14.30%,13.60%,10.50%,11.30%,11.90%,14.30%,10.90%,13.20%,14.60%,15.20%,15.20%,16.70%,14.60%,25.90%,2.00%,11.30%,21.20%,100.00%,13.50%,12.50%,14.90%,15.90%,1.10%,10.80%,8.30%,9.30%,7.20%,9.10%,10.10%,12.10%,10.80%,10.60%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,1.81%,1.07%,0.20%,0.14%,0.78%,0.50%,1.20%,3.23%,1.54%,1.19%,-5.08%,-7.81%,12.66%,-6.28%,-0.79%,-0.50%,-21.85%,-0.26%,-0.51%,-0.15%,-0.74%,4.33%,4.31%,4.20%,4.35%,-0.68%,-0.80%,-0.83%,-1.26%,-1.06%,-2.03%,-1.83%,-1.22%,-1.16%,0,0,0.00%,0,0.00% +Total Return,2.21%,1.47%,0.60%,0.44%,1.18%,0.90%,1.60%,3.63%,1.94%,1.69%,-4.58%,-7.31%,13.06%,-5.88%,-0.39%,-0.10%,-21.45%,0.14%,-0.11%,0.45%,-0.34%,4.73%,4.61%,4.50%,4.75%,-0.38%,-0.40%,-0.43%,-0.86%,-0.66%,-1.63%,-1.53%,-0.92%,-1.06%,0.00%,0,0.00%,0,0.00% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/gddy.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/gddy.csv new file mode 100644 index 0000000000000000000000000000000000000000..5855eb77d7e11477c7e9edac84c4a1a5c78da36f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/gddy.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,1193,1148,1125,1109,1100,1070,1048,1036,1040,1033,1016,1003,1019,964,931,901,874,844,806,792,780,761,737,710,696,680,652,633,602,582,558,490,486,472,456,434,425,411,395,376 +Revenue Growth,8.39%,7.28%,7.29%,7.00%,5.81%,3.53%,3.21%,3.32%,2.02%,7.18%,9.04%,11.28%,16.64%,14.16%,15.49%,13.78%,11.98%,11.03%,9.39%,11.55%,12.16%,11.92%,13.14%,12.13%,15.54%,16.71%,16.82%,29.30%,23.94%,23.32%,22.27%,12.91%,14.22%,14.84%,15.64%,15.25%,14.45%,15.19%,16.54%,17.52% +Cost of Revenue,422,407,408,415,402,397,388,386,380,374,361,370,373,346,332,321,302,290,289,277,271,265,255,236,230,227,221,215,202,200,196,177,172,169,162,154,145,144,140,137 +Gross Profit,771,740,716,694,698,673,660,650,660,659,655,633,646,618,599,580,572,554,517,515,510,496,483,474,465,453,430,418,400,382,361,313,314,303,294,279,280,267,255,239 +"Selling, General & Admin",204,179,189,179,180,178,182,187,194,202,195,207,206,205,211,228,205,192,187,179,178,152,195,183,166,160,148,151,149,124,134,128,125,106,113,106,103,94,127,99 +Research & Development,201,205,206,203,204,202,219,215,206,200,198,190,176,172,172,186,149,141,136,135,125,116,127,124,115,112,105,102,95,91,90,80,74,72,70,72,69,67,67,67 +Operating Expenses,446,418,435,442,434,430,462,502,450,455,452,445,446,413,433,463,405,388,410,365,351,318,376,365,339,333,311,311,302,275,280,240,237,222,222,216,214,201,233,203 +Other Operating Expenses,42,33,40,60,50,50,61,101,50,54,58,48,65,35,50,49,51,55,88,52,49,50,54,57,58,61,57,58,59,60,56,32,39,43,39,39,42,41,38,37 +Operating Income,325,323,282,252,264,243,197,148,210,204,204,187,200,205,166,117,167,166,107,150,158,177,107,109,126,119,120,107,98,107,82,73,76,81,72,63,67,66,22,36 +Interest Expense / Income,38,39,40,41,44,44,46,46,42,36,35,34,32,33,33,29,27,24,19,21,22,23,23,24,25,25,25,24,24,24,22,13,14,14,14,14,15,15,17,24 +Other Expense / Income,60,62,67,68,73,71,71,54,72,71,80,79,77,75,79,78,75,73,760,87,81,81,97,76,66,82,78,80,-6,63,43,58,64,63,67,58,53,53,35,57 +Pretax Income,226,221,175,143,147,128,81,48,96,97,88,75,91,97,54,10,65,69,-672,42,56,74,-13,9,36,12,17,3,80,19,16,2,-2,4,-9,-9,-1,-2,-30,-44 +Income Tax,28,31,29,-258,-967,-3,-2,0,2,-3,-2,6,4,0,8,-1,-5,5,1,-1,-5,-3,-1,-4,-7,-1,-1,0,-12,-3,-5,1,0,-1,0,1,-1,1,0,0 +Net Income,199,191,146,402,1114,131,83,47,94,100,90,68,87,98,47,11,71,65,-673,43,61,76,-13,13,43,13,18,3,93,22,21,1,-2,5,-9,-11,0,-3,-30,-43 +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,199,191,146,402,1114,131,83,47,94,100,90,68,87,98,47,11,71,65,-673,43,61,76,-13,13,43,13,18,3,93,22,21,1,-2,5,-9,-11,0,-3,-30,-43 +Net Income Growth,-82.17%,45.75%,76.48%,748.84%,1090.06%,30.96%,-8.30%,-30.85%,7.34%,2.36%,93.16%,533.33%,23.69%,50.70%,0,-74.83%,16.53%,-15.09%,0,232.56%,42.35%,477.27%,0,290.91%,-54.10%,-41.07%,-12.98%,450.00%,0,366.67%,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),141,141,141,143,141,145,152,154,155,156,160,164,166,168,168,169,168,167,166,173,172,175,176,171,168,162,153,138,129,115,102,90,88,84,80,68,66,65,65,39 +Shares Outstanding (Diluted),146,144,145,146,146,147,154,157,158,158,162,167,169,170,171,173,168,171,166,178,178,182,176,183,183,182,181,179,177,175,177,100,88,176,80,68,66,65,65,39 +Shares Change,-0.20%,-2.14%,-6.11%,-7.00%,-7.56%,-7.02%,-4.75%,-6.10%,-6.75%,-6.72%,-5.49%,-3.61%,0.54%,-0.92%,3.19%,-2.70%,-5.48%,-5.64%,-5.77%,-2.89%,-2.46%,-0.41%,-2.70%,2.44%,3.05%,4.09%,2.36%,78.36%,101.74%,-0.41%,121.25%,47.78%,32.58%,170.67%,23.57%,74.71%,70.62%,67.41%,66.47%,-69.67% +EPS (Basic),1.41,1.36,1.04,2.82,7.54,0.9,0.54,0.31,0.61,0.64,0.57,0.42,0.52,0.58,0.28,0.06,0.41,0.39,-4.06,0.25,0.35,0.44,-0.07,0.08,0.27,0.08,0.12,0.02,0.82,0.2,0.2,0.01,-0.02,0.06,-0.11,-0.15,0.01,-0.04,-0.46,-0.34 +EPS (Diluted),1.36,1.32,1.01,2.76,7.37,0.89,0.54,0.3,0.6,0.63,0.56,0.41,0.52,0.58,0.27,0.06,0.41,0.38,-4.06,0.24,0.34,0.42,-0.07,0.07,0.24,0.08,0.11,0.02,0.54,0.17,0.1,0.01,-0.02,0.05,-0.11,-0.15,0.01,-0.04,-0.46,-0.34 +EPS Growth,-81.55%,48.32%,87.04%,820.00%,1128.33%,41.27%,-3.57%,-26.83%,15.39%,8.62%,107.41%,583.33%,26.83%,52.63%,0.00%,-75.00%,20.59%,-9.52%,0.00%,242.86%,41.67%,425.00%,0.00%,250.00%,-55.56%,-52.94%,10.00%,100.00%,0.00%,240.00%,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,2.32,2.49,2.07,2.05,2.08,1.87,1.26,1.61,1.23,1.65,1.46,1.45,0.93,1.28,1.17,1.25,0.82,1.13,0.91,1.27,0.85,1,0.82,1,0.54,0.87,0.72,0.96,0.63,0.94,0.95,1.19,0.8,1,0.97,1.38,0.6,1.04,0.5,1.65 +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,64.63%,64.50%,63.69%,62.61%,63.45%,62.90%,62.94%,62.73%,63.51%,63.77%,64.50%,63.08%,63.39%,64.13%,64.35%,64.36%,65.45%,65.63%,64.11%,65.01%,65.30%,65.16%,65.46%,66.70%,66.89%,66.61%,66.04%,66.00%,66.46%,65.60%,64.79%,63.90%,64.58%,64.16%,64.47%,64.40%,65.91%,64.97%,64.59%,63.54% +Operating Margin,27.21%,28.12%,25.03%,22.76%,24.01%,22.70%,18.83%,14.25%,20.21%,19.72%,20.04%,18.68%,19.62%,21.30%,17.86%,12.94%,19.09%,19.66%,13.23%,18.89%,20.28%,23.33%,14.45%,15.37%,18.17%,17.56%,18.39%,16.93%,16.32%,18.33%,14.61%,14.85%,15.72%,17.16%,15.74%,14.53%,15.63%,15.98%,5.60%,9.62% +Profit Margin,16.65%,16.60%,13.01%,36.22%,101.24%,12.22%,7.91%,4.57%,9.00%,9.66%,8.90%,6.82%,8.56%,10.11%,5.03%,1.20%,8.07%,7.66%,-83.48%,5.42%,7.75%,10.02%,-1.71%,1.82%,6.11%,1.94%,2.78%,0.52%,15.38%,3.85%,3.73%,0.12%,-0.39%,1.02%,-1.95%,-2.42%,0.02%,-0.61%,-7.55%,-11.53% +Free Cash Flow Margin,27.34%,30.52%,25.97%,26.41%,26.69%,25.45%,18.34%,23.89%,18.36%,24.92%,22.94%,23.80%,15.19%,22.18%,21.19%,23.56%,15.85%,22.37%,18.71%,27.75%,18.67%,23.01%,19.64%,23.99%,12.98%,20.66%,16.74%,20.89%,13.50%,18.50%,17.32%,21.81%,14.49%,17.69%,17.05%,21.51%,9.31%,16.40%,8.24%,16.98% +Effective Tax Rate,12.24%,13.80%,16.35%,-180.38%,-656.21%,-2.43%,-2.85%,0.42%,2.19%,-2.89%,-2.26%,8.43%,4.49%,-0.10%,13.97%,-8.00%,-8.30%,6.64%,0.00%,-3.37%,-8.23%,-3.67%,0.00%,-43.33%,-18.38%,-7.32%,-7.10%,-10.00%,-15.32%,-15.46%,-28.40%,62.50%,0.00%,-23.08%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +EBITDA,297,293,248,222,230,212,170,142,187,181,172,157,173,181,137,88,143,144,-605,115,126,146,64,91,119,99,99,85,163,104,94,46,51,62,44,44,56,54,25,17 +EBITDA Margin,24.87%,25.55%,22.01%,20.00%,20.87%,19.84%,16.19%,13.69%,18.02%,17.53%,16.91%,15.61%,17.01%,18.73%,14.71%,9.73%,16.40%,17.04%,-74.96%,14.51%,16.20%,19.24%,8.61%,12.76%,17.07%,14.51%,15.13%,13.36%,27.03%,17.83%,16.80%,9.39%,10.52%,13.07%,9.71%,10.17%,13.19%,13.04%,6.44%,4.54% +Depreciation & Amortization,32,33,33,37,39,41,44,49,50,49,48,48,50,51,50,49,51,51,48,52,49,50,54,57,58,61,57,58,59,60,56,32,39,43,39,39,42,41,38,37 +EBIT,264,260,214,185,191,172,126,93,138,133,123,108,124,130,87,39,92,93,-653,63,78,96,10,33,61,37,42,27,104,44,38,14,13,18,5,5,14,13,-13,-20 +EBIT Margin,22.17%,22.69%,19.07%,16.64%,17.35%,16.04%,12.04%,9.01%,13.26%,12.83%,12.14%,10.80%,12.12%,13.48%,9.34%,4.30%,10.52%,11.04%,-80.97%,7.92%,9.94%,12.68%,1.32%,4.70%,8.74%,5.49%,6.38%,4.23%,17.29%,7.52%,6.85%,2.94%,2.59%,3.88%,1.10%,1.20%,3.22%,3.16%,-3.30%,-5.40% +Cash & Equivalents,1089,767,445,664,459,329,583,892,774,826,770,743,1256,1143,1375,1293,765,622,773,851,1063,967,1199,1090,932,851,810,711,583,537,579,658,566,556,472,432,348,328,289,197 +Short-TermInvestments,0,0,0,0,40,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,24,24,24,19,19,1,19,19,12,16,12,12,7,10,10,8,5,5,5,1 +Cash & Cash Equivalents,1089,767,445,664,499,329,583,892,774,826,770,743,1256,1143,1375,1293,765,622,773,851,1086,990,1222,1109,951,852,829,730,595,553,591,671,573,566,482,440,353,333,295,198 +Cash Growth,118.32%,133.02%,-23.64%,-25.59%,-35.56%,-60.16%,-24.38%,20.16%,-38.36%,-27.74%,-43.98%,-42.56%,64.10%,83.89%,77.97%,51.88%,-29.57%,-37.21%,-36.79%,-23.23%,14.20%,16.19%,47.54%,52.02%,59.88%,54.02%,40.14%,8.78%,3.89%,-2.21%,22.73%,52.37%,62.47%,69.86%,63.40%,122.39%,148.24%,0,0,0 +Receivables,91,91,93,94,77,75,67,69,60,64,61,60,64,64,55,48,42,39,33,32,30,29,25,35,26,23,24,24,18,17,17,8,8,11,7,6,5,6,5,5 +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,772,696,759,738,681,795,762,769,749,880,721,641,571,562,561,550,484,475,498,483,459,465,473,467,450,471,499,468,446,433,996,367,352,364,372,366,337,344,345,332 +Total Current Assets,1952,1554,1297,1496,1256,1199,1412,1730,1583,1770,1552,1444,1890,1770,1991,1892,1291,1136,1305,1366,1575,1485,1720,1612,1427,1345,1351,1221,1060,1004,1605,1046,933,941,861,812,694,684,645,535 +"Property, Plant & Equipment",206,212,222,221,246,266,282,291,310,301,316,323,329,351,370,381,399,393,403,446,455,446,408,407,299,273,281,295,298,296,297,228,231,231,233,224,225,222,230,223 +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,4575,4685,4652,4672,4728,4711,4782,4753,4789,4725,4765,4858,4926,4909,4768,4759,4530,4476,4181,4147,4074,4041,4119,4128,4160,4219,4089,4216,4186,4199,4153,2420,2435,2384,2393,2375,2399,2391,2393,2389 +Other Long-Term Assets,1503,1546,1551,1590,1335,323,318,319,292,277,271,276,273,269,234,228,212,203,203,204,197,196,201,204,198,200,207,199,195,196,199,196,188,186,184,186,181,174,172,183 +Total Long-Term Assets,6284,6443,6425,6483,6309,5300,5382,5362,5391,5303,5352,5458,5527,5529,5371,5368,5142,5072,4788,4797,4726,4683,4729,4739,4656,4692,4577,4710,4679,4691,4649,2844,2854,2801,2810,2785,2805,2786,2795,2794 +Total Assets,8235,7997,7722,7979,7565,6499,6794,7092,6974,7073,6904,6901,7417,7298,7362,7259,6433,6208,6092,6162,6301,6168,6449,6351,6083,6037,5928,5931,5738,5695,6254,3890,3787,3741,3671,3597,3499,3470,3440,3329 +Accounts Payable,82,74,95,121,148,125,146,140,131,124,97,114,85,75,77,71,51,50,76,92,72,247,258,275,236,235,231,226,213,270,253,268,264,263,267,217,191,200,210,36 +Deferred Revenue,3106,3137,3097,3017,2877,2898,2881,2839,2724,2749,2751,2725,2633,2657,2638,2569,2436,2416,2357,2291,2199,2196,2174,2123,2018,2030,2014,1969,1862,1849,1801,1671,1576,1572,1545,1499,1416,1413,1383,1338 +Current Debt,16,17,17,18,18,18,18,18,18,24,25,24,24,24,24,24,24,23,18,18,18,19,19,17,17,17,17,17,17,16,581,6,4,4,4,4,4,5,5,5 +Total Current Liabilities,2698,2785,2707,2722,2683,2648,2617,2599,2460,2476,2458,2474,2437,2485,2457,2395,2314,2238,2972,2124,2001,1969,2020,1971,1886,1901,1854,1913,1811,1751,2324,1323,1262,1235,1233,1195,1114,1114,1095,1046 +Other Current Liabilities,-505,-443,-501,-433,-360,-394,-428,-398,-414,-422,-416,-390,-306,-271,-283,-268,-198,-250,522,-278,-288,-493,-431,-444,-384,-380,-408,-298,-280,-384,-311,-622,-582,-603,-583,-525,-498,-504,-503,-332 +Long-Term Debt,3856,3867,3876,3879,3889,3900,3911,3920,3929,3963,3974,3989,4001,4012,4023,4035,3257,3271,2549,2562,2570,2567,2522,2509,2394,2398,2403,2407,2411,2416,2419,1031,1036,1037,1038,1039,1040,1043,1044,1413 +Total Long-Term Liabilities,4845,4856,4858,4842,4820,4825,4842,4849,4843,4873,4892,4896,4897,4914,4937,4935,4131,4134,3374,3549,3518,3518,3472,3457,3373,3407,3400,3422,3381,3475,3435,1828,1811,1804,1784,1728,1704,1725,1720,1907 +Other Long-Term Liabilities,989,989,982,963,931,926,931,929,914,911,918,907,896,902,914,900,874,863,825,987,948,951,950,948,979,1008,997,1016,970,1060,1016,796,775,767,746,689,664,682,675,494 +Total Liabilities,7543,7641,7565,7564,7503,7473,7458,7448,7303,7349,7349,7370,7334,7399,7394,7330,6445,6372,6347,5673,5519,5488,5492,5427,5259,5308,5254,5335,5192,5226,5759,3151,3073,3039,3017,2923,2818,2839,2815,2953 +Total Debt,3872,3884,3893,3896,3907,3918,3929,3938,3948,3987,3998,4013,4025,4036,4047,4059,3281,3294,2568,2580,2588,2586,2541,2525,2411,2415,2419,2423,2428,2432,3000,1037,1040,1041,1042,1043,1044,1048,1049,1418 +Debt Growth,-0.89%,-0.87%,-0.92%,-1.05%,-1.04%,-1.75%,-1.74%,-1.88%,-1.92%,-1.21%,-1.20%,-1.12%,22.67%,22.54%,57.62%,57.32%,26.78%,27.36%,1.04%,2.17%,7.35%,7.09%,5.04%,4.21%,-0.69%,-0.69%,-19.36%,133.59%,133.48%,133.66%,187.95%,-0.53%,-0.41%,-0.69%,-0.70%,-26.45%,-26.21%,0,0,0 +Retained Earnings,-2052,-2253,-2423,-2066,-2321,-3315,-2918,-2489,-2423,-2312,-2302,-2156,-1475,-1562,-1409,-1375,-1191,-1261,-1326,-509,-154,-155,168,181,165,122,109,91,88,-5,-27,-48,-49,-47,-52,-43,-32,-32,-30,-719 +Comprehensive Income,133,90,136,135,111,169,162,141,178,206,99,20,-39,-63,-82,-71,-131,-131,-100,-77,-78,-99,-118,-86,-72,-66,-68,-80,-86,-52,-23,1,3,3,3,1,3,1,0,0 +Shareholders Equity,692,357,157,415,62,-976,-667,-358,-332,-278,-447,-471,82,-103,-33,-73,-13,-164,-261,481,772,668,945,910,793,696,632,548,487,395,385,599,563,504,441,437,426,364,354,376 +Net Cash / Debt,-2783,-3117,-3448,-3232,-3408,-3588,-3346,-3045,-3174,-3161,-3228,-3271,-2769,-2893,-2672,-2766,-2516,-2672,-1795,-1729,-1502,-1596,-1319,-1416,-1460,-1563,-1591,-1694,-1833,-1879,-2409,-367,-467,-475,-560,-603,-692,-715,-754,-1220 +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,-19.11,-21.62,-23.84,-22.19,-23.36,-24.36,-21.72,-19.44,-20.11,-19.95,-19.96,-19.61,-16.36,-17.03,-15.61,-15.98,-14.95,-15.59,-10.82,-9.72,-8.43,-8.79,-7.49,-7.73,-7.99,-8.57,-8.79,-9.47,-10.34,-10.72,-13.63,-3.66,-5.32,-2.7,-7.01,-8.89,-10.44,-11,-11.67,-31.42 +Working Capital,-747,-1230,-1410,-1227,-1427,-1448,-1205,-869,-877,-706,-906,-1030,-547,-716,-466,-503,-1023,-1102,-1668,-758,-426,-485,-300,-359,-459,-556,-503,-691,-751,-747,-719,-277,-329,-295,-372,-383,-420,-430,-450,-511 +Book Value Per Share,4.92,2.54,1.11,2.91,0.44,-6.71,-4.38,-2.32,-2.15,-1.78,-2.8,-2.86,0.49,-0.61,-0.2,-0.43,-0.08,-0.98,-1.58,2.78,4.49,3.82,5.37,5.32,4.72,4.29,4.14,3.98,3.78,3.44,3.79,6.68,6.4,6.02,5.52,6.44,6.43,5.6,5.48,9.69 +Net Income,199,191,146,402,1114,131,83,47,94,100,90,68,87,98,47,11,71,65,-673,43,61,76,-13,13,43,13,18,3,93,22,21,1,-2,5,-9,-11,0,-3,-30,-43 +Depreciation & Amortization,32,33,33,37,39,41,44,49,50,49,48,48,50,51,50,49,51,51,48,52,49,50,54,57,58,61,57,58,59,60,56,32,39,43,39,39,42,41,38,37 +Share-Based Compensation,78,74,76,72,69,76,78,74,71,65,67,61,53,51,51,53,49,48,49,45,41,18,42,47,35,31,28,32,21,20,19,16,17,18,11,12,12,10,10,9 +Other Operating Activities,32,58,39,-213,-924,34,-6,101,-6,56,45,73,-18,27,61,109,-5,34,744,93,12,56,79,83,-7,49,26,56,-68,29,18,78,36,34,51,65,7,31,29,69 +Operating Cash Flow,341,355,295,297,298,282,198,270,208,270,251,251,172,226,209,221,166,197,168,233,162,200,161,200,129,154,129,148,104,131,113,127,89,100,92,105,61,79,47,72 +Operating Cash Flow Growth,14.38%,26.14%,48.89%,9.95%,43.13%,4.34%,-21.08%,7.73%,20.79%,19.21%,19.82%,13.38%,3.80%,14.75%,24.57%,-5.14%,2.28%,-1.45%,4.22%,16.83%,26.23%,30.00%,25.14%,34.57%,23.20%,17.20%,13.77%,17.22%,17.06%,31.80%,22.62%,20.23%,45.83%,26.68%,95.35%,46.05%,137.74%,56.46%,-23.83%,69.65% +Capital Expenditures,-14,-5,-3,-4,-4,-9,-6,-23,-17,-12,-18,-12,-17,-13,-12,-9,-27,-8,-17,-14,-17,-25,-17,-29,-38,-14,-20,-16,-23,-24,-17,-20,-19,-16,-15,-12,-22,-11,-15,-8 +Acquisitions,-8,0,0,8,-12,0,12,0,0,-73,0,0,-48,0,-22,-299,-4,-231,-44,-146,0,-3,-37,0,0,-133,-8,-7,-1,443,-1867,-4,-61,-17,-41,0,-34,0,-30,-1 +Change in Investments,0,0,0,40,-40,0,0,0,0,0,0,0,0,-40,0,0,0,0,0,24,0,0,-5,0,-18,18,0,-7,4,-4,0,-6,3,0,-1,-4,1,0,-4,2 +Other Investing Activities,8,0,0,0,15,0,-36,0,1,0,0,0,0,-158,-20,1,-15,0,0,0,-1,-1,-1,0,-4,4,-10,-4,-52,0,0,0,-1,0,0,0,-1,-23,1,0 +Investing Cash Flow,-14,-5,-3,44,-41,-9,-29,-23,-17,-85,-18,-13,-65,-210,-53,-307,-46,-239,-61,-136,-18,-29,-60,-29,-60,-125,-37,-34,-72,416,-1884,-30,-78,-33,-57,-16,-56,-34,-48,-7 +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,4,-19,-504,-126,-125,-522,-477,-117,-192,-137,-194,-742,12,-250,-77,-180,12,0,-209,-316,-47,-400,-1,18,10,0,-9,21,-276,0,17,14,-14,0,-6,6,10,0,483,0 +Debt Issued / Paid,-8,-11,-12,-9,-13,-8,-12,-8,-54,-9,-9,-9,2,-8,-11,782,-2,726,-7,-7,5,-9,-18,-7,-8,-7,-8,-9,-7,-606,1948,-3,-8,-5,-6,-7,-7,-7,-380,-4 +Other Financing Activities,3,1,4,0,10,5,5,0,1,19,0,0,-9,11,14,12,12,-836,29,15,-8,7,26,-22,11,19,27,0,296,15,-275,-16,20,23,18,-5,13,0,-11,-3 +Financing Cash Flow,-2,-30,-511,-135,-128,-525,-484,-124,-246,-127,-203,-751,6,-247,-74,614,22,-110,-187,-307,-50,-402,7,-12,13,12,10,12,14,-591,1689,-5,-2,17,5,-6,15,-7,93,-7 +Net Cash Flow,322,322,-219,205,130,-253,-310,118,-52,56,28,-513,112,-232,82,528,143,-151,-79,-211,96,-232,109,158,81,42,99,128,46,-42,-79,92,10,84,40,84,20,38,93,58 +Free Cash Flow,326,350,292,293,294,272,192,248,191,258,233,239,155,214,197,212,139,189,151,220,146,175,145,170,90,140,109,132,81,108,97,107,70,84,78,93,40,67,33,64 +Free Cash Flow Growth,11.03%,28.66%,51.93%,18.30%,53.85%,5.71%,-17.51%,3.73%,23.32%,20.44%,18.09%,12.39%,11.77%,13.18%,30.75%,-3.41%,-4.94%,7.94%,4.21%,29.07%,61.35%,24.64%,32.72%,28.72%,11.07%,30.36%,12.94%,23.88%,15.48%,28.98%,24.17%,14.47%,77.78%,23.89%,139.39%,46.01%,0,145.09%,-37.38%,87.39% +Free Cash Flow Margin,27.34%,30.52%,25.97%,26.41%,26.69%,25.45%,18.34%,23.89%,18.36%,24.92%,22.94%,23.80%,15.19%,22.18%,21.19%,23.56%,15.85%,22.37%,18.71%,27.75%,18.67%,23.01%,19.64%,23.99%,12.98%,20.66%,16.74%,20.89%,13.50%,18.50%,17.32%,21.81%,14.49%,17.69%,17.05%,21.51%,9.31%,16.40%,8.24%,16.98% +Free Cash Flow Per Share,2.32,2.49,2.07,2.05,2.08,1.87,1.26,1.61,1.23,1.65,1.46,1.45,0.93,1.28,1.17,1.25,0.82,1.13,0.91,1.27,0.85,1,0.82,1,0.54,0.87,0.72,0.96,0.63,0.94,0.95,1.19,0.8,1,0.97,1.38,0.6,1.04,0.5,1.65 +Market Capitalization,27709,22102,19691,16909,14982,10957,11608,11956,11625,11105,11273,14019,14131,11794,14623,13201,14010,12759,12213,9988,11701,11779,12432,13185,11386,14368,12061,10315,8383,7185,7209,6370,5804,5584,5008,5100,4998,3918,4379,0 +Market Cap Growth,84.94%,101.70%,69.63%,41.43%,28.88%,-1.33%,2.97%,-14.71%,-17.73%,-5.84%,-22.91%,6.19%,0.87%,-7.56%,19.73%,32.17%,19.74%,8.32%,-1.76%,-24.25%,2.76%,-18.02%,3.08%,27.83%,35.82%,99.97%,67.31%,61.92%,44.45%,28.67%,43.95%,24.92%,16.11%,42.53%,14.37%,0.00%,0,0.00%,0.00%,0.00% +Enterprise Value,30492,25218,23139,20142,18390,14546,14955,15001,14799,14266,14501,17289,16901,14687,17294,15967,16526,15431,14008,11717,13202,13375,13751,14601,12846,15931,13652,12008,10216,9063,9618,6737,6271,6059,5568,5703,5690,4633,5133,1220 +PE Ratio,29.58,11.93,10.99,9.78,10.9,30.91,35.87,36.11,33.01,32.12,32.82,46.75,58.32,52.28,75.85,-25.04,-28.3,-25.26,-24.74,59.81,85.41,98.98,222,152.08,147.68,112.95,88.42,74.15,61.46,171.48,296.66,-1179.69,-351.74,-385.09,-229.73,-119.43,-66.12,-38.22,-34.32,0 +PS Ratio,6.06,4.93,4.47,3.91,3.52,2.61,2.79,2.9,2.84,2.73,2.82,3.58,3.7,3.21,4.12,3.85,4.22,3.96,3.89,3.25,3.92,4.06,4.41,4.82,4.28,5.6,4.89,4.34,3.76,3.4,3.6,3.35,3.14,3.12,2.9,3.06,3.11,2.52,2.92,0 +PB Ratio,40.04,61.96,125.42,40.77,240.88,-11.22,-17.4,-33.41,-35.04,-39.89,-25.21,-29.8,172.97,-114.73,-439.12,-181.34,-1086.05,-77.7,-46.74,20.78,15.16,17.64,13.15,14.48,14.36,20.65,19.1,18.81,17.23,18.18,18.71,10.64,10.32,11.08,11.35,11.68,11.74,10.77,12.37,0 +P/FCF Ratio,21.97,17.99,17.11,16.09,14.9,12.14,13.07,12.87,12.64,12.56,13.42,17.43,18.16,15.48,19.84,19.12,20.07,18.09,17.66,14.58,18.4,20.29,22.78,25.85,24.12,31.02,28.02,24.68,21.36,18.83,20.18,18.82,17.86,18.98,18.01,21.91,24.57,24.03,35.57,0 +P/OCF Ratio,21.52,17.75,16.81,15.74,14.3,11.44,12.27,11.97,11.87,11.77,12.52,16.32,17.04,14.33,18.42,17.54,18.32,16.77,15.99,13.19,16.17,17.08,19.32,21.58,20.34,26.83,23.51,20.74,17.63,15.61,16.82,15.62,15.02,15.58,14.84,17.44,19.28,17.51,22.41,0 +Debt/Equity,5.59,10.89,24.8,9.39,62.81,-4.01,-5.89,-11,-11.9,-14.32,-8.94,-8.53,49.27,-39.26,-121.53,-55.76,-254.35,-20.06,-9.83,5.37,3.35,3.87,2.69,2.77,3.04,3.47,3.83,4.42,4.99,6.15,7.78,1.73,1.85,2.06,2.36,2.39,2.45,2.88,2.96,3.77 +Quick Ratio,0.44,0.31,0.2,0.28,0.21,0.15,0.25,0.37,0.34,0.36,0.34,0.32,0.54,0.49,0.58,0.56,0.35,0.3,0.27,0.42,0.56,0.52,0.62,0.58,0.52,0.46,0.46,0.39,0.34,0.33,0.26,0.51,0.46,0.47,0.4,0.37,0.32,0.3,0.27,0.19 +Current Ratio,0.72,0.56,0.48,0.55,0.47,0.45,0.54,0.67,0.64,0.72,0.63,0.58,0.78,0.71,0.81,0.79,0.56,0.51,0.44,0.64,0.79,0.75,0.85,0.82,0.76,0.71,0.73,0.64,0.59,0.57,0.69,0.79,0.74,0.76,0.7,0.68,0.62,0.61,0.59,0.51 +Return on Invested Capital (ROIC),32.99%,75.91%,78.75%,73.23%,65.42%,27.34%,23.45%,21.52%,21.98%,21.04%,21.86%,20.07%,16.21%,16.66%,15.06%,14.26%,18.27%,18.78%,26.74%,20.14%,18.40%,18.33%,15.50%,16.37%,16.35%,15.67%,15.82%,15.45%,12.64%,11.73%,9.10%,16.82%,19.40%,19.48%,18.00%,14.69%,12.96%,12.13%,10.53%,8.50% +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 +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,0.20%,2.14%,6.11%,7.00%,7.56%,7.02%,4.75%,6.09%,6.74%,6.72%,5.49%,3.61%,-0.54%,0.92%,-3.19%,2.70%,5.48%,5.64%,5.77%,2.89%,2.46%,0.40%,2.69%,-2.44%,-3.05%,-4.09%,-2.36%,-78.36%,-101.74%,0.41%,-121.25%,-47.78%,-32.58%,-170.67%,-23.57%,-74.71%,-70.62%,-67.41%,-66.47%,69.67% +Total Return,0.20%,2.14%,6.11%,7.00%,7.56%,7.02%,4.75%,6.09%,6.74%,6.72%,5.49%,3.61%,-0.54%,0.92%,-3.19%,2.70%,5.48%,5.64%,5.77%,2.89%,2.46%,0.40%,2.69%,-2.44%,-3.05%,-4.09%,-2.36%,-78.36%,-101.74%,0.41%,-121.25%,-47.78%,-32.58%,-170.67%,-23.57%,-74.71%,-70.62%,-67.41%,-66.47%,69.67% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/gen.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/gen.csv new file mode 100644 index 0000000000000000000000000000000000000000..f07954cd018a61e2a31091ec5571868d70142857 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/gen.csv @@ -0,0 +1,107 @@ +Date,2024/12/27,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2021/1/1,2020/10/2,2020/7/3,2020/4/3,2020/1/3,2019/10/4,2019/7/5,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/7/1,2016/4/1,2016/1/1,2015/10/2,2015/7/3,2015/4/3,2015/1/2 +Revenue,986,974,965,967,948,945,943,947,936,748,707,716,702,692,686,672,639,626,614,614,618,608,650,617,615,612,1156,-1065,1209,1240,1175,1115,1041,979,884,873,909,906,912,899,970 +Revenue Growth,4.01%,3.07%,2.33%,2.11%,1.28%,26.34%,33.38%,32.26%,33.33%,8.09%,3.06%,6.55%,9.86%,10.54%,11.73%,9.45%,3.40%,2.96%,-5.54%,-0.49%,0.49%,-0.65%,-43.77%,0.00%,-49.13%,-50.65%,-1.62%,0.00%,16.14%,26.66%,32.92%,27.72%,14.52%,8.06%,-3.07%,-2.89%,-6.29%,-43.97%,-47.44%,0.00%,-43.11% +Cost of Revenue,193,194,190,190,182,180,179,190,178,119,102,101,105,100,102,99,87,90,86,97,103,97,96,124,110,116,249,-305,249,262,257,259,235,210,149,147,150,160,158,176,177 +Gross Profit,793,780,775,777,766,765,764,757,758,629,605,615,597,592,584,573,552,536,528,517,515,511,554,493,505,496,907,-760,960,978,918,856,806,769,735,726,759,746,754,723,793 +"Selling, General & Admin",290,248,235,226,294,580,237,237,194,277,260,398,202,213,201,200,182,211,198,247,263,279,280,268,264,276,519,-342,494,594,582,657,508,483,375,385,376,402,424,471,494 +Research & Development,84,83,81,80,77,85,90,88,91,73,61,59,60,66,68,68,71,63,65,70,72,85,101,98,110,105,237,-244,225,241,233,249,204,200,170,177,174,199,198,208,193 +Operating Expenses,419,378,358,377,434,743,405,400,390,388,344,486,295,305,297,307,272,306,408,473,453,402,414,421,443,453,905,-563,864,987,962,1034,822,781,629,598,613,646,671,772,759 +Other Operating Expenses,45,47,42,71,63,78,78,75,105,38,23,29,33,26,28,39,19,32,145,156,118,38,33,55,69,72,149,23,145,152,147,128,110,98,84,36,63,45,49,93,72 +Operating Income,374,402,417,400,332,22,359,357,368,241,261,129,302,287,287,266,280,230,120,44,62,109,140,72,62,43,2,-197,96,-9,-44,-178,-16,-12,106,128,146,100,83,-49,34 +Interest Expense / Income,141,149,153,161,165,173,170,168,154,48,31,31,32,31,32,35,32,37,40,50,51,46,49,51,53,52,52,57,58,57,84,74,55,52,27,19,17,19,20,19,19 +Other Expense / Income,25,-5,-12,24,-11,-7,-12,25,-2,-2,1,2,9,-177,3,-44,-10,64,12,-345,-2891,-744,11,4,-66,-31,14,-158,-698,-1,29,-38,-112,61,-87,-3065,-56,-109,-89,-131,-251 +Pretax Income,208,258,276,215,178,-144,201,164,216,195,229,96,261,433,252,275,258,129,68,339,2902,807,80,17,75,22,-64,-96,736,-65,-157,-214,41,-125,166,3174,185,190,152,63,266 +Income Tax,49,97,95,81,36,-291,14,-751,51,126,29,-24,59,100,71,81,80,65,-50,108,57,22,54,-17,10,30,-4,-37,-606,-53,-24,-71,-5,19,31,1129,15,34,35,-113,44 +Net Income,159,161,181,134,142,147,187,915,165,69,200,120,202,333,181,194,178,64,118,231,2845,785,26,34,65,-8,-60,-59,1342,-12,-133,-143,46,-144,135,2045,170,156,117,176,222 +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,159,161,181,134,142,147,187,915,165,69,200,120,202,333,181,194,178,64,118,231,2845,785,26,34,65,-8,-60,-59,1342,-12,-133,-143,46,-144,135,2045,170,156,117,176,222 +Net Income Growth,11.97%,9.52%,-3.21%,-85.36%,-13.94%,113.04%,-6.50%,662.50%,-18.32%,-79.28%,10.50%,-38.14%,13.48%,420.31%,53.39%,-16.02%,-93.74%,-91.85%,353.85%,579.41%,4276.92%,0,0,0,-95.16%,0,0,0,2817.39%,0,0,0,-72.94%,0,15.39%,1061.93%,-23.42%,-36.07%,-50.42%,-18.89%,-21.56% +Shares Outstanding (Basic),616,616,621,628,639,640,640,641,647,590,578,581,582,582,580,583,593,592,590,600,621,620,619,635,637,630,624,622,619,615,609,618,620,620,613,649,665,682,682,686,689 +Shares Outstanding (Diluted),623,622,627,636,645,644,643,645,651,595,604,591,591,591,591,588,597,600,614,640,647,644,642,635,637,630,624,677,667,615,609,618,620,620,620,631,671,687,691,693,689 +Shares Change,-3.41%,-3.42%,-2.49%,-1.40%,-0.92%,8.24%,6.46%,9.14%,10.15%,0.68%,2.20%,0.51%,-1.01%,-1.50%,-3.75%,-8.13%,-7.73%,-6.83%,-4.36%,0.79%,1.57%,2.22%,2.89%,-6.20%,-4.50%,2.44%,2.46%,9.55%,7.58%,-0.81%,-1.77%,-2.06%,-7.60%,-9.75%,-10.28%,-8.95%,-2.61%,-1.29%,-0.86%,-0.72%,-1.85% +EPS (Basic),0.26,0.26,0.29,0.22,0.22,0.23,0.29,1.48,0.26,0.12,0.35,0.21,0.35,0.57,0.31,0.33,0.3,0.11,0.2,0.42,4.58,1.27,0.04,0.05,0.1,-0.01,-0.1,-0.1,2.17,-0.02,-0.22,-0.23,0.07,-0.23,0.22,3.06,0.26,0.23,0.17,0.25,0.32 +EPS (Diluted),0.26,0.26,0.29,0.21,0.22,0.23,0.29,1.46,0.25,0.12,0.33,0.2,0.34,0.56,0.31,0.32,0.3,0.11,0.19,0.37,4.4,1.22,0.04,0.05,0.1,-0.01,-0.1,-0.1,2.01,-0.02,-0.22,-0.23,0.07,-0.23,0.22,3.06,0.25,0.23,0.17,0.25,0.32 +EPS Growth,18.18%,13.04%,0,-85.62%,-12.00%,91.67%,-12.12%,630.00%,-26.47%,-78.57%,6.45%,-37.50%,13.33%,409.09%,63.16%,-13.51%,-93.18%,-90.98%,375.00%,640.00%,4300.00%,0.00%,0.00%,0.00%,-95.03%,0.00%,0.00%,0.00%,2771.43%,0.00%,0.00%,0.00%,-72.00%,0.00%,29.41%,1124.00%,-21.88%,-34.29%,-50.00%,-21.88%,-20.00% +Free Cash Flow Per Share,0.52,0.25,0.42,2.22,0.5,0.21,0.35,0.5,0.47,-0.15,0.37,0.56,0.56,0.71,0.44,0.78,0.49,0.01,0.29,-2.95,0.63,0.25,0.45,0.78,0.54,0.3,0.46,0.37,0.42,0.25,0.27,0.55,0.21,0.07,-1.29,0.32,0,0.12,0.35,0.63,0.45 +Dividend Per Share,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,12.13,0.13,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,4.15,0.15,0.15,0.15,0.15,0.15 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-98.97%,0,66.67%,66.67%,16066.67%,66.67%,0,0,0,0,0,0,0,0,0,0,-98.19%,-50.00%,-50.00%,-50.00%,2666.67%,0,0,0,0,0 +Gross Margin,80.43%,80.08%,80.31%,80.35%,80.80%,80.95%,81.02%,79.94%,80.98%,84.09%,85.57%,85.89%,85.04%,85.55%,85.13%,85.27%,86.39%,85.62%,85.99%,84.20%,83.33%,84.05%,85.23%,79.90%,82.11%,81.05%,78.46%,0,79.40%,78.87%,78.13%,76.77%,77.43%,78.55%,83.15%,83.16%,83.50%,82.34%,82.68%,80.42%,81.75% +Operating Margin,37.93%,41.27%,43.21%,41.37%,35.02%,2.33%,38.07%,37.70%,39.32%,32.22%,36.92%,18.02%,43.02%,41.47%,41.84%,39.58%,43.82%,36.74%,19.54%,7.17%,10.03%,17.93%,21.54%,11.67%,10.08%,7.03%,0.17%,0,7.94%,-0.73%,-3.75%,-15.96%,-1.54%,-1.23%,11.99%,14.66%,16.06%,11.04%,9.10%,-5.45%,3.51% +Profit Margin,16.13%,16.53%,18.76%,13.86%,14.98%,15.56%,19.83%,96.62%,17.63%,9.23%,28.29%,16.76%,28.78%,48.12%,26.39%,28.87%,27.86%,10.22%,19.22%,37.62%,460.36%,129.11%,4.00%,5.51%,10.57%,-1.31%,-5.19%,0,111.00%,-0.97%,-11.32%,-12.83%,4.42%,-14.71%,15.27%,234.25%,18.70%,17.22%,12.83%,19.58%,22.89% +Free Cash Flow Margin,32.25%,16.02%,27.15%,144.26%,33.65%,14.07%,23.54%,34.11%,32.59%,-12.03%,30.13%,45.25%,46.72%,59.83%,37.46%,67.71%,45.54%,0.48%,27.52%,-288.11%,62.95%,25.33%,42.46%,79.90%,56.10%,30.88%,24.83%,0,21.59%,12.26%,14.13%,30.67%,12.49%,4.19%,-89.59%,23.94%,-0.22%,9.27%,26.21%,48.28%,31.75% +Effective Tax Rate,23.56%,37.60%,34.42%,37.67%,20.23%,0.00%,6.97%,-457.93%,23.61%,64.62%,12.66%,-25.00%,22.61%,23.10%,28.18%,29.46%,31.01%,50.39%,-73.53%,31.86%,1.96%,2.73%,67.50%,-100.00%,13.33%,136.36%,0.00%,0,-82.34%,0.00%,0.00%,0.00%,-12.20%,0.00%,18.68%,35.57%,8.11%,17.90%,23.03%,-179.37%,16.54% +EBITDA,457,516,538,490,471,159,502,464,501,299,293,163,335,505,325,352,324,210,160,451,3018,957,299,226,280,227,140,116,951,155,92,-4,247,60,265,3265,276,285,249,172,323 +EBITDA Margin,46.35%,52.98%,55.75%,50.67%,49.68%,16.83%,53.23%,49.00%,53.53%,39.97%,41.44%,22.77%,47.72%,72.98%,47.38%,52.38%,50.70%,33.55%,26.06%,73.45%,488.35%,157.40%,46.00%,36.63%,45.53%,37.09%,12.11%,0,78.66%,12.50%,7.83%,-0.36%,23.73%,6.13%,29.98%,374.00%,30.36%,31.46%,27.30%,19.13%,33.30% +Depreciation & Amortization,108,109,109,114,128,130,131,132,131,56,33,36,42,41,41,42,34,44,52,62,65,104,170,158,152,153,152,155,157,163,165,136,151,133,72,72,74,76,77,90,38 +EBIT,349,407,429,376,343,29,371,332,370,243,260,127,293,464,284,310,290,166,108,389,2953,853,129,68,128,74,-12,-39,794,-8,-73,-140,96,-73,193,3193,202,209,172,82,285 +EBIT Margin,35.40%,41.79%,44.46%,38.88%,36.18%,3.07%,39.34%,35.06%,39.53%,32.49%,36.78%,17.74%,41.74%,67.05%,41.40%,46.13%,45.38%,26.52%,17.59%,63.36%,477.83%,140.30%,19.85%,11.02%,20.81%,12.09%,-1.04%,0,65.67%,-0.65%,-6.21%,-12.56%,9.22%,-7.46%,21.83%,365.75%,22.22%,23.07%,18.86%,9.12%,29.38% +Cash & Equivalents,883,737,644,846,490,629,623,750,812,1095,1291,1887,1771,1526,1230,933,1046,1009,1073,2177,12649,1697,1532,1791,2309,2147,2001,1774,2142,1826,2306,4247,5575,5610,6108,5983,2213,3097,2981,2843,2764 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,4,10,15,15,18,27,40,58,86,119,134,162,252,270,289,324,388,390,200,0,9,0,9,10,0,56,260,903,1017,976 +Cash & Cash Equivalents,883,737,644,846,490,629,623,750,812,1095,1291,1891,1781,1541,1245,951,1073,1049,1131,2263,12768,1831,1694,2043,2579,2436,2325,2162,2532,2026,2306,4256,5575,5619,6118,5983,2269,3357,3884,3860,3740 +Cash Growth,80.20%,17.17%,3.37%,12.80%,-39.66%,-42.56%,-51.74%,-60.34%,-54.41%,-28.94%,3.70%,98.84%,65.98%,46.90%,10.08%,-57.98%,-91.60%,-42.71%,-33.24%,10.77%,395.08%,-24.84%,-27.14%,-5.50%,1.86%,20.24%,0.82%,-49.20%,-54.58%,-63.94%,-62.31%,-28.87%,145.70%,67.38%,57.52%,55.00%,-39.33%,-11.50%,-4.08%,-5.49%,-3.86% +Receivables,152,164,152,163,160,147,145,168,168,152,102,120,113,108,105,117,111,96,102,111,171,593,438,708,723,537,502,809,666,514,468,649,557,459,314,556,490,738,604,700,982 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,12 +Other Current Assets,285,321,315,349,1070,300,319,315,396,375,236,249,263,301,436,470,664,647,717,705,632,7336,429,435,422,445,501,522,369,1147,399,419,379,391,367,420,4414,569,534,862,521 +Total Current Assets,1320,1222,1111,1358,1720,1076,1087,1233,1376,1622,1629,2260,2157,1950,1786,1538,1848,1792,1950,3079,13571,9760,2561,3186,3724,3418,3328,3493,3567,3687,3173,5324,6511,6469,6799,6959,7173,4664,5022,5422,5255 +"Property, Plant & Equipment",61,60,69,72,110,114,111,76,153,158,126,134,143,160,142,154,150,160,150,326,472,830,967,663,791,778,758,778,838,868,895,937,893,933,904,957,986,1262,1201,950,1186 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,332,159,158,0,158,159,157,157,0,0,0,10,0 +Goodwill and Intangibles,12507,12677,12742,12848,12976,13058,13223,13314,13336,13458,3854,3896,3930,3960,3959,3983,3605,3616,3630,3652,3795,3821,10586,3879,10673,10761,10854,10962,11072,11148,11530,11631,9094,9193,3569,3591,3610,6419,6445,3671,6523 +Other Long-Term Assets,1475,1512,1506,1515,1476,2163,1366,1324,638,644,638,653,643,663,678,686,754,745,675,678,709,1818,1255,8210,1268,1277,1308,526,171,134,112,282,104,110,101,103,167,115,116,3180,138 +Total Long-Term Assets,14043,14249,14317,14435,14562,15335,14700,14714,14127,14260,4618,4683,4716,4783,4779,4823,4509,4521,4455,4656,4976,6469,12808,12752,12732,12816,12920,12266,12413,12309,12695,12850,10249,10395,4731,4808,4763,7796,7762,7811,7847 +Total Assets,15363,15471,15428,15793,16282,16411,15787,15947,15503,15882,6247,6943,6873,6733,6565,6361,6357,6313,6405,7735,18547,16229,15369,15938,16456,16234,16248,15759,15980,15996,15868,18174,16760,16864,11530,11767,11936,12460,12784,13233,13102 +Accounts Payable,102,99,83,66,62,66,65,77,75,66,71,63,83,81,76,52,67,66,60,87,157,120,135,165,201,158,170,168,181,187,121,180,143,139,115,175,241,326,184,169,212 +Deferred Revenue,1849,1827,1819,1884,1744,1672,1709,1788,1729,1684,1220,1306,1257,1213,1231,1265,1135,1074,1058,1076,1047,1016,2899,1059,2915,2746,2767,3103,2730,2514,2794,2787,2473,2487,2417,2638,2546,3271,3419,2871,3494 +Current Debt,1396,1391,1332,175,191,194,257,233,259,199,633,1018,1106,1093,462,339,87,75,789,784,781,1281,539,491,598,597,0,0,0,130,0,1310,780,600,599,0,0,0,348,350,350 +Total Current Liabilities,3764,3822,3752,2726,2563,2460,2748,2849,2878,2825,2624,3065,2883,2814,2221,2136,1821,1748,2548,2622,4713,5056,3608,3766,3643,3411,2875,3170,3101,3287,3121,4622,3605,3509,3322,4033,3827,3729,4064,4453,4233 +Other Current Liabilities,417,505,518,601,566,528,717,751,815,876,700,678,437,427,452,480,532,533,641,675,2728,2639,35,2051,-71,-90,-62,-101,190,456,206,345,209,283,191,1220,1040,132,113,1063,177 +Long-Term Debt,7080,7137,7190,8429,9109,9364,9354,9529,9869,9924,2783,2811,2838,2867,3482,3354,3615,3637,2902,3538,3811,3356,4127,3961,4447,4442,5032,5026,5587,6079,6202,6876,6358,6576,2605,2207,1740,1740,1741,1746,1745 +Total Long-Term Liabilities,9448,9551,9706,10927,11301,11537,10702,10898,11315,11359,3922,3971,4088,4151,4841,4725,5028,5041,4360,5103,5157,5061,6511,6434,6907,6873,7455,7566,7921,9174,9358,10065,9206,9493,4442,4058,2715,2839,2824,2845,2959 +Other Long-Term Liabilities,2368,2414,2516,2498,2192,2173,1348,1369,1446,1435,1139,1160,1250,1284,1359,1371,1413,1404,1458,1565,1346,1705,2384,2473,2460,2431,2423,2540,2334,3095,3156,3189,2848,2917,1837,1851,975,1099,1083,1099,1214 +Total Liabilities,13212,13373,13458,13653,13864,13997,13450,13747,14193,14184,6546,7036,6971,6965,7062,6861,6849,6789,6908,7725,9870,10117,10119,10200,10550,10284,10330,10736,11022,12461,12479,14687,12811,13002,7764,8091,6542,6568,6888,7298,7192 +Total Debt,8476,8528,8522,8604,9300,9558,9611,9762,10128,10123,3416,3829,3944,3960,3944,3693,3702,3712,3691,4322,4592,4637,4666,4452,5045,5039,5032,5026,5587,6209,6202,8186,7138,7176,3204,2207,1740,1740,2089,2096,2095 +Debt Growth,-8.86%,-10.78%,-11.33%,-11.86%,-8.18%,-5.58%,181.35%,154.95%,156.80%,155.63%,-13.39%,3.68%,6.54%,6.68%,6.86%,-14.55%,-19.38%,-19.95%,-20.90%,-2.92%,-8.98%,-7.98%,-7.27%,-11.42%,-9.70%,-18.84%,-18.87%,-38.60%,-21.73%,-13.48%,93.57%,270.91%,310.23%,312.41%,53.38%,5.30%,-16.95%,-16.95%,-0.29%,0.05%,0.05% +Retained Earnings,171,89,5,-98,-103,-247,-396,-585,-1500,-1665,-1734,-1940,-2060,-2262,-2595,-2776,-2970,-3148,-3212,-3330,3812,1298,561,933,1116,1100,1158,328,436,-906,-894,-761,-618,-664,-520,-655,73,3,-153,-270,-446 +Comprehensive Income,-46,14,6,11,19,6,36,-15,-28,-15,-44,-4,22,34,49,47,58,22,-4,-16,12,-2,-12,-7,-14,-17,-20,4,15,7,10,12,3,-1,-3,22,75,88,116,104,119 +Shareholders Equity,2151,2098,1970,2140,2418,2414,2337,2200,1310,1698,-299,-93,-98,-232,-497,-500,-492,-476,-503,10,8677,6112,5250,5738,5906,5950,5918,5023,4958,3535,3389,3487,3949,3862,3766,3676,5394,5892,5896,5935,5910 +Net Cash / Debt,-7593,-7791,-7878,-7758,-8810,-8929,-8988,-9012,-9316,-9028,-2125,-1938,-2163,-2419,-2699,-2742,-2629,-2663,-2560,-2059,8176,-2806,-2972,-2409,-2466,-2603,-2707,-2864,-3055,-4183,-3896,-3930,-1563,-1557,2914,3776,529,1617,1795,1764,1645 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,62.34%,114.06%,-67.84%,-4.77%,-8.14%,-11.31%,-8.41% +Net Cash Per Share,-12.19,-12.53,-12.56,-12.2,-13.66,-13.86,-13.98,-13.97,-14.31,-15.17,-3.52,-3.28,-3.66,-4.09,-4.57,-4.66,-4.4,-4.44,-4.17,-3.22,12.64,-4.36,-4.63,-3.79,-3.87,-4.13,-4.34,-4.23,-4.58,-6.8,-6.4,-6.36,-2.52,-2.51,4.7,5.98,0.79,2.35,2.6,2.55,2.39 +Working Capital,-2444,-2600,-2641,-1368,-843,-1384,-1661,-1616,-1502,-1203,-995,-805,-726,-864,-435,-598,27,44,-598,457,8858,4704,-1047,-580,81,7,453,323,466,400,52,702,2906,2960,3477,2926,3346,935,958,969,1022 +Book Value Per Share,3.49,3.41,3.17,3.41,3.78,3.77,3.65,3.43,2.03,2.88,-0.52,-0.16,-0.17,-0.4,-0.86,-0.86,-0.83,-0.8,-0.85,0.02,13.97,9.86,8.48,9.04,9.27,9.44,9.48,8.08,8.01,5.75,5.57,5.64,6.37,6.23,6.14,5.66,8.11,8.64,8.65,8.65,8.58 +Net Income,159,161,181,134,142,147,187,915,165,69,200,120,202,333,181,194,178,64,118,231,2845,785,26,34,65,-8,-60,-59,1342,-12,-133,-143,46,-144,135,2045,170,156,117,176,222 +Depreciation & Amortization,108,109,109,114,128,130,131,132,131,56,33,36,42,41,41,42,34,44,52,62,65,104,170,158,152,153,152,155,157,163,165,136,151,133,72,72,74,76,77,90,38 +Share-Based Compensation,33,33,31,31,35,35,37,39,42,29,24,19,18,13,20,15,21,20,25,42,120,70,80,87,55,97,113,162,125,176,147,209,97,85,49,49,38,44,30,43,4 +Other Operating Activities,26,-145,-57,1119,10,-187,-129,-762,-32,-242,-42,151,68,-327,16,105,60,-241,-25,-2101,-2631,-778,49,268,105,-2,126,8,-1330,-150,34,153,-146,-16,-1026,-1910,-170,-142,76,179,94 +Operating Cash Flow,326,158,264,1398,315,125,226,324,306,-88,215,326,330,60,258,356,293,-113,170,-1766,399,181,325,547,377,240,331,266,294,177,213,355,148,58,-770,256,112,134,300,488,358 +Operating Cash Flow Growth,3.49%,26.40%,16.81%,331.48%,2.94%,0,5.12%,-0.61%,-7.27%,0,-16.67%,-8.43%,12.63%,0,51.77%,0,-26.57%,0,-47.69%,0,5.84%,-24.58%,-1.81%,105.64%,28.23%,35.59%,55.40%,-25.07%,98.65%,205.17%,0,38.67%,32.14%,-56.72%,0,-47.54%,-68.72%,-22.54%,2.39%,8.69%,8.82% +Capital Expenditures,-8,-2,-2,-3,4,8,-4,-1,-1,-2,-2,-2,-2,354,-1,99,-2,116,-1,-3,-10,-27,-49,-54,-32,-51,-44,-37,-33,-25,-47,-13,-18,-17,-22,-47,-114,-50,-61,-54,-50 +Acquisitions,0,0,0,0,0,0,0,0,3,-6550,0,0,1,-40,0,-344,0,0,0,346,10572,0,0,-139,-24,-12,-5,-12,905,-353,-8,-2203,7,-4533,0,6535,0,-4,0,0,-20 +Change in Investments,0,-4,0,0,0,0,0,0,0,0,4,6,5,0,4,8,13,18,29,34,393,28,92,20,20,35,64,-4,-182,-201,0,0,0,1,30,17,192,653,115,-70,-160 +Other Investing Activities,1,-2,0,1,-3,1,-2,0,-2,2,2,6,-1,0,-4,4,-4,0,-5,11,-3,0,-5,-7,-5,-2,-5,-4,-20,-1,1,0,-5,0,7,-6,-19,-21,-17,-27,-51 +Investing Cash Flow,-7,-8,-2,-2,1,9,-6,-1,0,-6550,4,10,3,314,-1,-233,7,134,23,388,10952,1,38,-180,-41,-30,10,-57,670,-580,-54,-2216,-16,-4549,15,6499,59,578,37,-151,-281 +Dividends Paid,-77,-77,-82,-78,-81,-81,-83,-80,-81,-72,-81,-73,-73,-73,-84,-73,-113,-82,-105,-7304,-79,-47,-51,-48,-59,-50,-60,-48,-49,-48,-66,-49,-53,-52,-68,-2718,-102,-103,-107,-102,-104 +Share Issuance / Repurchase,0,6,-272,-294,-100,6,-41,6,-500,-98,-300,6,0,7,1,-158,-127,3,2,-663,-324,51,-522,-223,2,2,4,38,9,63,11,-458,4,48,1,-998,-599,-120,-86,-203,-113 +Debt Issued / Paid,-59,0,-88,-658,-259,-58,-208,-309,0,6626,-410,-150,-9,-10,140,-12,0,0,-1179,-1112,-2,0,0,-600,0,0,0,-570,-630,0,-2010,1048,-51,4005,977,518,-1,-350,-17,-2,-1 +Other Financing Activities,0,-1,-24,-1,-5,-2,-18,0,-4,0,-16,0,-1,-1,-13,-2,-27,-7,-23,-7,2,-13,-52,-9,-115,-11,-42,-10,-14,-90,-61,-32,-16,-10,-14,-41,-15,-3,-28,118,0 +Financing Cash Flow,-136,-72,-466,-1031,-445,-135,-350,-383,-585,6456,-807,-217,-83,-77,44,-245,-267,-86,-1305,-9086,-403,-9,-625,-880,-172,-59,-98,-590,-684,-75,-2126,509,-116,3991,896,-3239,-717,-576,-238,-189,-218 +Net Cash Flow,146,93,-202,356,-139,6,-127,-62,-283,-196,-596,116,245,296,297,-113,37,-64,-1104,-10472,10952,165,-259,-518,162,146,227,-368,306,-470,-1941,-1328,-35,-498,125,3471,-585,116,107,110,-208 +Free Cash Flow,318,156,262,1395,319,133,222,323,305,-90,213,324,328,414,257,455,291,3,169,-1769,389,154,276,493,345,189,287,229,261,152,166,342,130,41,-792,209,-2,84,239,434,308 +Free Cash Flow Growth,-0.31%,17.29%,18.02%,331.89%,4.59%,0,4.23%,-0.31%,-7.01%,0,-17.12%,-28.79%,12.72%,13700.00%,52.07%,0,-25.19%,-98.05%,-38.77%,0,12.75%,-18.52%,-3.83%,115.28%,32.18%,24.34%,72.89%,-33.04%,100.77%,270.73%,0,63.64%,0,-51.19%,0,-51.84%,0,27.27%,18.91%,-0.91%,16.67% +Free Cash Flow Margin,32.25%,16.02%,27.15%,144.26%,33.65%,14.07%,23.54%,34.11%,32.59%,-12.03%,30.13%,45.25%,46.72%,59.83%,37.46%,67.71%,45.54%,0.48%,27.52%,-288.11%,62.95%,25.33%,42.46%,79.90%,56.10%,30.88%,24.83%,0,21.59%,12.26%,14.13%,30.67%,12.49%,4.19%,-89.59%,23.94%,-0.22%,9.27%,26.21%,48.28%,31.75% +Free Cash Flow Per Share,0.52,0.25,0.42,2.22,0.5,0.21,0.35,0.5,0.47,-0.15,0.37,0.56,0.56,0.71,0.44,0.78,0.49,0.01,0.29,-2.95,0.63,0.25,0.45,0.78,0.54,0.3,0.46,0.37,0.42,0.25,0.27,0.55,0.21,0.07,-1.29,0.32,0,0.12,0.35,0.63,0.45 +Market Capitalization,17038,16908,15641,14267,14621,11305,11886,10967,13959,11507,12924,15675,15114,14857,15775,12464,12299,12151,11786,10981,16092,14511,15455,14696,11858,13226,12835,16067,17397,20106,17183,18986,14893,15451,12527,12007,14186,13444,15677,16070,17661 +Market Cap Growth,16.53%,49.56%,31.59%,30.08%,4.75%,-1.76%,-8.03%,-30.03%,-7.64%,-22.55%,-18.07%,25.76%,22.89%,22.27%,33.84%,13.51%,-23.57%,-16.27%,-23.74%,-25.28%,35.71%,9.72%,20.41%,-8.53%,-31.84%,-34.22%,-25.30%,-15.38%,16.81%,30.13%,37.16%,58.12%,4.99%,14.93%,-20.09%,-25.28%,-19.68%,-16.76%,-1.63%,17.42%,10.08% +Enterprise Value,24631,24699,23519,22025,23431,20234,20874,19979,23275,20535,15049,17613,17277,17276,18474,15206,14928,14814,14346,13040,7916,17317,18427,17105,14324,15829,15542,18931,20452,24289,21079,22916,16456,17008,9613,8231,13657,11827,13882,14306,16016 +PE Ratio,26.83,27.36,25.9,23.16,10.51,8,8.9,8.13,25.2,19.47,15.12,18.75,16.61,16.77,25.57,22.5,20.81,3.73,2.96,2.83,4.36,15.95,132.09,474.05,-191.25,10.89,10.6,14.12,16.51,-83.08,-45.94,-179.11,7.15,7,5,4.83,22.92,20.04,20.66,18.3,19.22 +PS Ratio,4.38,4.39,4.09,3.74,3.87,3,3.33,3.29,4.49,4.01,4.59,5.61,5.49,5.53,6.01,4.89,4.93,4.92,4.8,4.41,6.46,5.83,6.2,5.98,9,6.92,5.05,6.28,3.67,4.4,3.99,4.72,3.94,4.24,3.51,3.34,3.91,3.65,3.57,4.06,5.11 +PB Ratio,7.92,8.06,7.94,6.67,6.05,4.68,5.09,4.99,10.66,6.78,-43.22,-168.55,-154.22,-64.04,-31.74,-24.93,-25,-25.53,-23.43,1098.1,1.86,2.37,2.94,2.56,2.01,2.22,2.17,3.2,3.51,5.69,5.07,5.45,3.77,4,3.33,3.27,2.63,2.28,2.66,2.71,2.99 +P/FCF Ratio,8,7.93,7.42,6.9,14.67,11.5,15.64,14.6,18.56,14.85,10.1,11.85,10.39,10.48,15.68,13.58,-9.42,-10.06,-11.15,-11.56,12.27,11.44,11.86,11.18,11.29,13.69,13.82,19.88,18.89,25.45,25.31,-68.05,-36.15,-28.4,-25,22.66,18.79,12.62,14.97,15.93,17.43 +P/OCF Ratio,7.94,7.92,7.44,6.91,14.77,11.52,15.48,14.49,18.39,14.7,13.88,16.09,15.05,15.36,19.87,17.65,-8.69,-9.28,-11.6,-12.75,11.08,10.15,10.38,9.83,9.77,11.69,12.02,16.91,16.74,22.52,22.2,-90.84,-48.36,-44.92,-46.74,14.97,13.72,10.5,11.89,12.25,13.87 +Debt/Equity,3.94,4.06,4.33,4.02,3.85,3.96,4.11,4.44,7.73,5.96,-11.42,-41.17,-40.24,-17.07,-7.94,-7.39,-7.52,-7.8,-7.34,432.2,0.53,0.76,0.89,0.78,0.85,0.85,0.85,1,1.13,1.76,1.83,2.35,1.81,1.86,0.85,0.6,0.32,0.3,0.35,0.35,0.35 +Quick Ratio,0.27,0.24,0.21,0.37,0.25,0.32,0.28,0.32,0.34,0.44,0.53,0.66,0.66,0.59,0.61,0.5,0.65,0.66,0.48,0.91,2.75,0.48,0.59,0.73,0.91,0.87,0.98,0.94,1.03,0.77,0.89,1.06,1.7,1.73,1.94,1.62,0.72,1.1,1.1,1.02,1.12 +Current Ratio,0.35,0.32,0.3,0.5,0.67,0.44,0.4,0.43,0.48,0.57,0.62,0.74,0.75,0.69,0.8,0.72,1.02,1.03,0.77,1.17,2.88,1.93,0.71,0.85,1.02,1,1.16,1.1,1.15,1.12,1.02,1.15,1.81,1.84,2.05,1.73,1.87,1.25,1.24,1.22,1.24 +Return on Invested Capital (ROIC),9.97%,9.77%,7.72%,8.10%,22.30%,21.96%,22.53%,21.62%,6.61%,5.99%,27.07%,22.00%,22.06%,21.67%,20.34%,22.02%,16.99%,12.77%,12.70%,5.59%,2.69%,3.25%,2.30%,1.81%,-1.43%,-0.32%,-0.26%,-0.75%,-0.53%,-2.55%,-2.63%,-1.04%,1.25%,2.63%,5.52%,6.16%,2.01%,0.49%,2.63%,4.93%,-28.83% +Dividend Yield,1.80%,1.80%,2.00%,2.20%,2.20%,2.80%,2.70%,2.90%,2.30%,2.50%,2.20%,1.90%,1.90%,2.00%,1.80%,2.30%,60.20%,60.80%,62.20%,67.80%,1.40%,1.30%,1.20%,1.30%,1.60%,1.40%,1.50%,1.20%,1.10%,0.90%,1.10%,1.00%,18.30%,17.70%,22.10%,25.00%,2.90%,3.10%,2.60%,2.50%,2.30% +Payout Ratio,48.10%,48.10%,43.10%,56.80%,56.80%,54.30%,43.10%,8.40%,48.10%,104.20%,35.70%,59.50%,35.70%,21.90%,40.30%,37.90%,41.70%,113.60%,62.50%,2886.90%,2.70%,5.90%,187.50%,150.00%,75.00%,-750.00%,-75.00%,-75.00%,3.50%,-375.00%,-34.10%,-32.60%,107.10%,-32.60%,34.10%,135.60%,57.70%,65.20%,88.20%,60.00%,46.90% +Buyback Yield,3.41%,3.42%,2.49%,1.40%,0.92%,-8.24%,-6.46%,-9.14%,-10.15%,-0.68%,-2.20%,-0.51%,1.01%,1.50%,3.75%,8.13%,7.73%,6.83%,4.36%,-0.79%,-1.57%,-2.22%,-2.88%,6.20%,4.50%,-2.44%,-2.46%,-9.55%,-7.58%,0.81%,1.77%,2.06%,7.60%,9.75%,10.27%,8.95%,2.61%,1.29%,0.86%,0.72%,1.85% +Total Return,5.21%,5.22%,4.49%,3.60%,3.12%,-5.44%,-3.76%,-6.24%,-7.85%,1.82%,0.00%,1.39%,2.91%,3.50%,5.55%,10.43%,67.93%,67.63%,66.56%,67.01%,-0.17%,-0.92%,-1.68%,7.50%,6.10%,-1.04%,-0.96%,-8.35%,-6.48%,1.71%,2.87%,3.06%,25.90%,27.45%,32.37%,33.95%,5.51%,4.39%,3.46%,3.22%,4.15% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/glw.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/glw.csv new file mode 100644 index 0000000000000000000000000000000000000000..493eb6c30f853a3916e513008e8e0a202cfc3a3e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/glw.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,3501,3391,3251,2975,2994,3173,3243,3178,3406,3488,3615,3680,3676,3615,3501,3290,3350,3001,2561,2391,2817,2934,2940,2812,3035,3008,2747,2500,2637,2607,2497,2375,2476,2507,2360,2047,2231,2272,2343,2265 +Revenue Growth,16.93%,6.87%,0.25%,-6.39%,-12.10%,-9.03%,-10.29%,-13.64%,-7.35%,-3.51%,3.26%,11.85%,9.73%,20.46%,36.70%,37.60%,18.92%,2.28%,-12.89%,-14.97%,-7.18%,-2.46%,7.03%,12.48%,15.09%,15.38%,10.01%,5.26%,6.50%,3.99%,5.81%,16.02%,10.98%,10.34%,0.73%,-9.63%,-7.20%,-10.55%,-5.60%,-1.05% +Cost of Revenue,2304,2254,2302,1982,2083,2169,2230,2175,2491,2426,2369,2397,2405,2294,2186,2134,2137,2000,1805,1830,1963,1917,1875,1713,1833,1776,1675,1545,1605,1557,1510,1424,1469,1466,1409,1283,1374,1380,1368,1336 +Gross Profit,1197,1137,949,993,911,1004,1013,1003,915,1062,1246,1283,1271,1321,1315,1156,1213,1001,756,561,854,1017,1065,1099,1202,1232,1072,955,1032,1050,987,951,1007,1041,951,764,857,892,975,929 +"Selling, General & Admin",499,510,471,451,514,468,440,421,517,461,486,434,476,486,465,400,471,480,401,395,401,369,414,401,447,439,412,501,401,375,378,319,358,302,499,303,548,307,337,316 +Research & Development,275,294,262,258,289,270,263,254,281,278,240,248,280,251,242,222,232,231,430,261,278,255,249,249,265,244,243,241,241,215,206,202,167,187,192,190,208,181,191,189 +Operating Expenses,927,835,763,739,777,768,734,706,544,770,756,713,788,769,740,654,740,806,857,693,803,667,726,688,943,698,663,798,720,601,624,548,589,534,730,603,796,532,565,547 +Other Operating Expenses,153,31,30,30,-26,30,31,31,-254,31,30,31,32,32,33,32,37,95,26,37,124,43,63,38,231,15,8,56,78,11,40,27,64,45,39,110,40,44,37,42 +Operating Income,270,302,186,254,134,236,279,297,371,292,490,570,483,552,575,502,473,195,-101,-132,51,350,339,411,259,534,409,157,312,449,363,403,418,507,221,161,61,360,410,382 +Interest Expense / Income,79,83,84,83,90,82,81,76,76,73,72,71,73,72,78,77,75,70,67,64,60,55,54,52,51,45,43,52,43,37,38,37,37,41,40,41,39,38,33,30 +Other Expense / Income,-216,333,-52,-109,94,-45,-189,8,300,-23,-311,-262,-166,0,-19,-400,68,-325,-119,-88,-26,-113,69,-216,-138,-269,-498,570,-297,-67,-267,346,-2023,209,-1522,792,-147,104,-229,-141 +Pretax Income,407,-114,154,280,-50,199,387,213,-5,242,729,761,576,480,516,825,330,450,-49,-108,17,408,216,575,346,758,864,-465,566,479,592,20,2404,257,1703,-672,169,218,606,493 +Income Tax,97,3,50,71,-10,35,106,37,31,34,166,180,89,109,67,226,78,23,22,-12,-15,71,124,76,54,133,126,124,1978,89,153,-66,832,-27,-504,-304,-55,6,110,86 +Net Income,310,-117,104,209,-40,164,281,176,-36,208,563,581,487,371,449,599,252,427,-71,-96,32,337,92,499,292,625,738,-589,-1412,390,439,86,1572,284,2207,-368,224,212,496,407 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,803,0,25,0,25,0,98,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,310,-117,104,209,-40,164,281,176,-36,208,563,581,487,371,-354,599,227,427,-96,-96,-66,337,92,499,292,625,738,-589,-1412,390,439,86,1572,284,2207,-368,224,212,496,407 +Net Income Growth,0,0,-62.99%,18.75%,0,-21.15%,-50.09%,-69.71%,0,-43.94%,0,-3.01%,114.54%,-13.12%,0,0,0,26.71%,0,0,0,-46.08%,-87.53%,0,0,60.26%,68.11%,0,0,37.32%,-80.11%,0,601.79%,33.96%,344.96%,0,-77.33%,-79.09%,193.49%,35.22% +Shares Outstanding (Basic),856,856,857,853,853,853,850,847,846,845,845,846,853,854,851,768,764,762,761,764,769,781,785,787,800,810,830,857,869,903,920,928,951,1037,1075,1113,1183,1226,1259,1271 +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,0.36%,0.32%,0.76%,0.82%,0.87%,0.91%,0.65%,0.08%,-0.89%,-1.02%,-0.79%,10.08%,11.70%,12.11%,11.88%,0.62%,-0.66%,-2.45%,-3.03%,-2.94%,-3.91%,-3.60%,-5.49%,-8.24%,-7.90%,-10.32%,-9.77%,-7.61%,-8.64%,-12.89%,-14.43%,-16.60%,-19.59%,-15.42%,-14.56%,-12.47%,-7.71%,-5.04%,-3.82%,-8.68% +EPS (Basic),0.36,-0.14,0.12,0.25,-0.04,0.19,0.33,0.21,-0.04,0.25,0.67,0.69,0.58,0.44,-0.42,0.75,0.29,0.53,-0.13,-0.16,0.01,0.4,0.09,0.61,0.34,0.75,0.87,-0.72,-1.59,0.41,0.46,0.07,1.57,0.27,2.06,-0.36,0.18,0.16,0.38,0.3 +EPS (Diluted),0.35,-0.14,0.12,0.24,-0.04,0.19,0.33,0.2,-0.04,0.24,0.66,0.68,0.57,0.43,-0.42,0.67,0.3,0.48,-0.13,-0.16,0.04,0.38,0.09,0.55,0.31,0.67,0.78,-0.72,-1.55,0.39,0.42,0.07,1.42,0.26,1.87,-0.36,0.18,0.15,0.36,0.29 +EPS Growth,0,0,-63.64%,20.00%,0,-20.83%,-50.00%,-70.59%,0.00%,-44.19%,0.00%,1.49%,90.00%,-10.42%,0.00%,0.00%,650.00%,26.32%,0.00%,0.00%,-87.10%,-43.28%,-88.46%,0.00%,0.00%,71.80%,85.71%,0.00%,0.00%,50.00%,-77.54%,0.00%,688.89%,73.33%,419.44%,0.00%,-74.29%,-79.17%,227.27%,45.00% +Free Cash Flow Per Share,0.52,0.56,0.33,-0.18,0.53,0.45,0.27,-0.43,0.25,0.29,0.48,0.18,0.47,0.56,0.55,0.57,0.51,0.6,0.38,-0.39,0.86,0.57,-0.53,-0.7,0.43,0.53,0.23,-0.39,0.38,0.18,-0.13,-0.19,1.17,0.36,0.25,-0.32,0.57,0.33,0.19,0.21 +Dividend Per Share,0.28,0.28,0.28,0.28,0.28,0.28,0.28,0.28,0.27,0.27,0.27,0.27,0.24,0.24,0.24,0.24,0.22,0.22,0.22,0.22,0.2,0.2,0.2,0.2,0.18,0.18,0.18,0.18,0.16,0.16,0.16,0.16,0.14,0.14,0.14,0.14,0.12,0.12,0.12,0.12 +Dividend Growth,0,0,0,0,3.70%,3.70%,3.70%,3.70%,12.50%,12.50%,12.50%,12.50%,9.09%,9.09%,9.09%,9.09%,10.00%,10.00%,10.00%,10.00%,11.11%,11.11%,11.11%,11.11%,16.13%,16.13%,16.13%,16.13%,14.82%,14.82%,14.82%,14.82%,12.50%,12.50%,12.50%,12.50%,20.00%,20.00%,20.00%,20.00% +Gross Margin,34.19%,33.53%,29.19%,33.38%,30.43%,31.64%,31.24%,31.56%,26.86%,30.45%,34.47%,34.86%,34.58%,36.54%,37.56%,35.14%,36.21%,33.36%,29.52%,23.46%,30.32%,34.66%,36.22%,39.08%,39.61%,40.96%,39.02%,38.20%,39.14%,40.28%,39.53%,40.04%,40.67%,41.52%,40.30%,37.32%,38.41%,39.26%,41.61%,41.02% +Operating Margin,7.71%,8.91%,5.72%,8.54%,4.48%,7.44%,8.60%,9.35%,10.89%,8.37%,13.56%,15.49%,13.14%,15.27%,16.42%,15.26%,14.12%,6.50%,-3.94%,-5.52%,1.81%,11.93%,11.53%,14.62%,8.53%,17.75%,14.89%,6.28%,11.83%,17.22%,14.54%,16.97%,16.88%,20.22%,9.36%,7.87%,2.73%,15.85%,17.50%,16.87% +Profit Margin,8.86%,-3.45%,3.20%,7.03%,-1.34%,5.17%,8.67%,5.54%,-1.06%,5.96%,15.57%,15.79%,13.25%,10.26%,-10.11%,18.21%,6.78%,14.23%,-3.75%,-4.02%,-2.34%,11.49%,3.13%,17.75%,9.62%,20.78%,26.87%,-23.56%,-53.55%,14.96%,17.58%,3.62%,63.49%,11.33%,93.52%,-17.98%,10.04%,9.33%,21.17%,17.97% +Free Cash Flow Margin,12.83%,14.21%,8.58%,-5.24%,15.23%,12.01%,7.12%,-11.45%,6.28%,6.91%,11.20%,4.10%,10.88%,13.20%,13.25%,13.19%,11.73%,15.16%,11.29%,-12.42%,23.36%,15.10%,-14.18%,-19.67%,11.27%,14.23%,7.03%,-13.40%,12.55%,6.10%,-4.69%,-7.28%,44.95%,14.84%,11.53%,-17.10%,30.17%,17.56%,10.20%,11.83% +Effective Tax Rate,23.83%,0.00%,32.47%,25.36%,0.00%,17.59%,27.39%,17.37%,0.00%,14.05%,22.77%,23.65%,15.45%,22.71%,12.98%,27.39%,23.64%,5.11%,0.00%,0.00%,-88.24%,17.40%,57.41%,13.22%,15.61%,17.55%,14.58%,0.00%,349.47%,18.58%,25.85%,-330.00%,34.61%,-10.51%,-29.60%,0.00%,-32.54%,2.75%,18.15%,17.44% +EBITDA,821,310,575,700,385,621,811,630,417,673,1176,1205,1028,923,963,1264,797,914,370,338,469,859,650,962,727,1121,1229,-90,915,810,911,334,2746,598,2038,-336,510,548,938,814 +EBITDA Margin,23.45%,9.14%,17.69%,23.53%,12.86%,19.57%,25.01%,19.82%,12.24%,19.30%,32.53%,32.75%,27.97%,25.53%,27.51%,38.42%,23.79%,30.46%,14.45%,14.14%,16.65%,29.28%,22.11%,34.21%,23.95%,37.27%,44.74%,-3.60%,34.70%,31.07%,36.48%,14.06%,110.91%,23.85%,86.36%,-16.41%,22.86%,24.12%,40.03%,35.94% +Depreciation & Amortization,335,341,337,337,345,340,343,341,346,358,375,373,379,371,369,362,392,394,352,382,392,396,380,335,330,318,322,323,306,294,281,277,305,300,295,295,302,292,299,291 +EBIT,486,-31,238,363,40,281,468,289,71,315,801,832,649,552,594,902,405,520,18,-44,77,463,270,627,397,803,907,-413,609,516,630,57,2441,298,1743,-631,208,256,639,523 +EBIT Margin,13.88%,-0.91%,7.32%,12.20%,1.34%,8.86%,14.43%,9.09%,2.09%,9.03%,22.16%,22.61%,17.66%,15.27%,16.97%,27.42%,12.09%,17.33%,0.70%,-1.84%,2.73%,15.78%,9.18%,22.30%,13.08%,26.70%,33.02%,-16.52%,23.09%,19.79%,25.23%,2.40%,98.59%,11.89%,73.86%,-30.83%,9.32%,11.27%,27.27%,23.09% +Cash & Equivalents,1768,1613,1419,1365,1779,1639,1538,1146,1671,1630,1629,2016,2148,2212,2320,2868,2672,2514,2158,2025,2434,971,1178,1456,2355,1903,2023,3096,4317,3865,4189,4844,5291,4821,7144,3540,4500,5013,5473,5067 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,28,0,0,0,0,100,0,0,0 +Cash & Cash Equivalents,1768,1613,1419,1365,1779,1639,1538,1146,1671,1630,1629,2016,2148,2212,2320,2868,2672,2514,2158,2025,2434,971,1178,1456,2355,1903,2023,3096,4317,3865,4189,4872,5291,4821,7144,3540,4600,5013,5473,5067 +Cash Growth,-0.62%,-1.59%,-7.74%,19.11%,6.46%,0.55%,-5.59%,-43.16%,-22.21%,-26.31%,-29.78%,-29.71%,-19.61%,-12.01%,7.51%,41.63%,9.78%,158.91%,83.19%,39.08%,3.36%,-48.98%,-41.77%,-52.97%,-45.45%,-50.76%,-51.71%,-36.45%,-18.41%,-19.83%,-41.36%,37.63%,15.02%,-3.83%,30.53%,-30.14%,-24.19%,-17.87%,-7.02%,-9.71% +Receivables,2053,1986,1721,1621,1572,1725,1674,1688,1721,1620,1786,1910,2004,2114,2057,1900,2133,2099,1712,1708,1836,2024,2103,1974,1940,1973,1842,1747,1807,1748,1640,1583,1481,1645,1544,1388,1372,1479,1545,1487 +Inventory,2724,2793,2682,2713,2666,2655,2757,2863,2904,2951,2835,2618,2481,2463,2387,2361,2438,2581,2235,2347,2320,2337,2291,2190,2037,1921,1896,1834,1712,1693,1616,1544,1471,1516,1501,1453,1385,1374,1385,1331 +Other Current Assets,1447,1284,1299,1272,1195,1279,1324,1180,1157,1603,1633,1317,1026,890,884,974,761,864,741,866,873,824,739,729,702,835,723,986,991,948,986,719,805,497,558,797,912,1387,1465,1353 +Total Current Assets,7992,7676,7121,6971,7212,7298,7293,6877,7453,7804,7883,7861,7659,7679,7648,8103,8004,8058,6846,6946,7463,6156,6311,6349,7034,6632,6484,7663,8827,8254,8431,8718,9048,8479,10747,7178,8269,9253,9868,9238 +"Property, Plant & Equipment",13359,14059,13742,14199,14630,14407,14681,15137,15371,14645,15350,15780,15804,15383,15455,15364,15742,15449,14691,14932,15337,15083,15137,14878,14895,14345,14201,14416,14017,13344,13060,12969,12546,13293,13048,12823,12648,12549,12669,12708 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,354,329,320,0,339,344,346,376,322,339,345,340,352,348,337,336,352,346,2072,1975,1826,1844,1764 +Goodwill and Intangibles,3115,3204,3201,3241,3285,3310,3354,3396,3423,3417,3477,3526,3569,3617,3661,3688,3768,3759,2997,3067,3120,3130,3178,3195,3228,3239,3250,2549,2563,2575,2450,2444,2373,2366,2373,2102,2086,2008,2043,2045 +Other Long-Term Assets,3269,3383,3115,3207,3373,3263,3317,3412,3252,2869,3008,3090,3122,3027,3042,2988,3261,2647,2683,2594,2978,2621,2605,2553,1972,1854,1866,1861,1747,3569,3541,3837,3596,4319,4139,3770,3549,3262,3464,3568 +Total Long-Term Assets,19743,20646,20058,20647,21288,20980,21352,21945,22046,20931,21835,22396,22495,22027,22158,22040,22771,22209,20700,20913,21435,21173,21264,20972,20471,19760,19656,19171,18667,19840,19399,19587,18851,20330,19906,20767,20258,19645,20020,20085 +Total Assets,27735,28322,27179,27618,28500,28278,28645,28822,29499,28735,29718,30257,30154,29706,29806,30143,30775,30267,27546,27859,28898,27329,27575,27321,27505,26392,26140,26834,27494,28094,27830,28305,27899,28809,30653,27945,28527,28898,29888,29323 +Accounts Payable,1472,1565,1466,1476,1466,1459,1519,1662,1804,1808,1934,1849,1612,1396,1312,1272,1174,1176,1109,1250,1587,1447,1297,1278,1456,1092,1111,1164,1439,1179,1096,1015,1079,933,938,836,934,909,930,872 +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,326,335,376,318,320,297,187,197,224,208,121,120,55,50,353,154,156,256,12,12,11,305,455,7,4,252,252,380,379,631,631,257,256,7,279,527,572,101,102,106 +Total Current Liabilities,4919,4637,4526,4175,4319,4285,4411,4773,5175,5167,5530,5061,4806,4337,4624,3513,3767,3849,3020,3191,3521,3600,3416,3059,3311,3112,2908,2995,3209,3065,2808,2421,2751,2294,2448,2564,2814,1966,2022,1895 +Other Current Liabilities,3121,2737,2684,2381,2533,2529,2705,2914,3147,3151,3475,3092,3139,2891,2959,2087,2437,2417,1899,1929,1923,1848,1664,1774,1851,1768,1545,1451,1391,1255,1081,1149,1416,1354,1231,1201,1308,956,990,917 +Long-Term Debt,6885,7073,6908,7050,7206,7210,7437,6654,6687,6525,6677,6839,6989,7019,7025,7650,7816,7822,7797,7815,7729,6225,6080,6018,5994,5056,5099,4808,4749,3994,3302,3669,3646,3916,3918,3910,3890,3915,3910,3165 +Total Long-Term Liabilities,11746,12218,11726,11884,12313,12249,12524,11842,12049,12020,12206,12567,12803,13014,13040,13072,13560,13561,12393,12381,12380,10595,10638,10556,10308,9302,9281,9351,8515,7646,6942,7505,7188,8728,8533,7394,6850,6862,6811,6056 +Other Long-Term Liabilities,4861,5145,4818,4834,5107,5039,5087,5188,5362,5495,5529,5728,5814,5995,6015,5422,5744,5739,4596,4566,4651,4370,4558,4538,4314,4246,4182,4543,3766,3652,3640,3836,3542,4812,4615,3484,2960,2947,2901,2891 +Total Liabilities,16665,16855,16252,16059,16632,16534,16935,16615,17224,17187,17736,17628,17609,17351,17664,16585,17327,17410,15413,15572,15901,14195,14054,13615,13619,12414,12189,12346,11724,10711,9750,9926,9939,11022,10981,9958,9664,8828,8833,7951 +Total Debt,7211,7408,7284,7368,7526,7507,7624,6851,6911,6733,6798,6959,7044,7069,7378,7804,7972,8078,7809,7827,7740,6530,6535,6025,5998,5308,5351,5188,5128,4625,3933,3926,3902,3923,4197,4437,4462,4016,4012,3271 +Debt Growth,-4.19%,-1.32%,-4.46%,7.55%,8.90%,11.50%,12.15%,-1.55%,-1.89%,-4.75%,-7.86%,-10.83%,-11.64%,-12.49%,-5.52%,-0.29%,3.00%,23.71%,19.50%,29.91%,29.04%,23.02%,22.13%,16.13%,16.97%,14.77%,36.05%,32.15%,31.42%,17.89%,-6.29%,-11.52%,-12.55%,-2.32%,4.61%,35.65%,36.75%,9.04%,8.79%,-11.40% +Retained Earnings,15926,15859,15976,16358,16391,16673,16509,16713,16778,17044,16837,16737,16389,16110,15739,16509,16120,16065,15847,16114,16408,16555,16399,16489,16303,16186,15731,15166,15930,17533,17303,17030,16880,15460,15331,13290,13832,13769,13727,13405 +Comprehensive Income,-2543,-2008,-2592,-2375,-2048,-2402,-2199,-1897,-1830,-2791,-2094,-1362,-1175,-1259,-1052,-1092,-740,-1134,-1432,-1497,-1171,-1387,-1130,-1166,-1010,-1136,-1035,-577,-842,-1146,-1201,-1196,-1676,-715,-966,-1404,-1811,-1803,-1591,-1556 +Shareholders Equity,10686,11103,10585,11226,11551,11430,11412,11925,12008,11284,11734,12395,12333,12145,11960,13369,13257,12660,12049,12198,12907,13034,13425,13607,13792,13890,13877,14413,15698,17317,18012,18308,17893,17721,19609,17918,18788,19997,20983,21298 +Net Cash / Debt,-5443,-5795,-5865,-6003,-5747,-5868,-6086,-5705,-5240,-5103,-5169,-4943,-4896,-4857,-5058,-4936,-5300,-5564,-5651,-5802,-5306,-5559,-5357,-4569,-3643,-3405,-3328,-2092,-811,-760,256,946,1389,898,2947,-897,138,997,1461,1796 +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,-91.31%,0,906.52%,-9.93%,101.71%,0,-95.08%,-58.82%,-33.53%,-6.46% +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,3073,3039,2595,2796,2893,3013,2882,2104,2278,2637,2353,2800,2853,3342,3024,4590,4237,4209,3826,3755,3942,2556,2895,3290,3723,3520,3576,4668,5618,5189,5623,6297,6297,6185,8299,4614,5455,7287,7846,7343 +Book Value Per Share,12.48,12.98,12.36,13.15,13.54,13.4,13.42,14.09,14.2,13.35,13.89,14.65,14.45,14.22,14.05,17.4,17.35,16.62,15.83,15.97,16.78,16.69,17.11,17.3,17.23,17.15,16.71,16.81,18.06,19.17,19.57,19.73,18.81,17.09,18.24,16.1,15.88,16.31,16.67,16.75 +Net Income,310,-117,104,209,-40,164,281,176,-36,208,563,581,487,371,449,599,252,427,-71,-96,32,337,92,499,292,625,738,-589,-1412,390,439,86,1572,284,2207,-368,224,212,496,407 +Depreciation & Amortization,335,341,337,337,345,340,343,341,346,358,375,373,379,371,369,362,392,394,352,382,392,396,380,335,330,318,322,323,306,294,281,277,305,300,295,295,302,292,299,291 +Share-Based Compensation,71,76,66,60,50,57,59,52,30,52,51,42,73,39,44,34,80,62,65,0,13,13,30,0,51,0,0,0,46,0,0,0,0,0,-9,9,-36,11,15,10 +Other Operating Activities,-93,399,14,-510,358,161,-64,-618,277,88,-231,-462,84,114,-91,-272,50,-275,204,-38,581,143,-349,-863,268,0,-345,586,1948,-39,-440,-172,-449,70,-1958,-16,494,182,-263,-107 +Operating Cash Flow,623,699,521,96,713,722,619,-49,617,706,758,534,1023,895,771,723,774,608,550,248,1018,889,153,-29,941,943,715,320,888,645,280,191,1428,654,535,-80,984,697,547,601 +Operating Cash Flow Growth,-12.62%,-3.19%,-15.83%,0,15.56%,2.27%,-18.34%,0,-39.69%,-21.12%,-1.69%,-26.14%,32.17%,47.20%,40.18%,191.53%,-23.97%,-31.61%,259.48%,0,8.18%,-5.73%,-78.60%,0,5.97%,46.20%,155.36%,67.54%,-37.82%,-1.38%,-47.66%,0,45.12%,-6.17%,-2.19%,0,-11.51%,-37.60%,-26.38%,-65.40% +Capital Expenditures,-174,-217,-242,-252,-257,-341,-388,-315,-403,-465,-353,-383,-623,-418,-307,-289,-381,-153,-261,-545,-360,-446,-570,-524,-599,-515,-522,-655,-557,-486,-397,-364,-315,-282,-263,-270,-311,-298,-308,-333 +Acquisitions,0,0,0,0,0,0,0,0,-1,3,0,74,-2,2,163,24,-21,-2,-5,0,-26,0,0,0,-38,-10,-598,0,0,-133,-3,-35,-54,0,-279,0,-162,0,-31,-527 +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,-29,29,0,0,0,4818,101,473,-68,257,-2 +Other Investing Activities,-33,18,88,68,27,86,101,87,18,60,64,31,9,28,17,-23,24,7,21,6,29,-54,19,41,16,14,9,11,65,64,63,73,75,0,38,93,137,167,172,149 +Investing Cash Flow,-207,-199,-154,-184,-230,-255,-287,-228,-386,-402,-289,-278,-616,-388,-127,-288,-378,-148,-245,-539,-357,-500,-551,-483,-621,-511,-1111,-644,-492,-584,-308,-326,-294,-282,4314,-76,137,-199,90,-713 +Dividends Paid,-249,-242,-252,-243,-248,-246,-256,-239,-236,-234,-234,-228,-212,-217,-234,-208,-200,-204,-191,-192,-188,-192,-181,-181,-168,-169,-171,-177,-158,-160,-165,-168,-152,-153,-167,-173,-160,-169,-173,-177 +Share Issuance / Repurchase,-11,-7,-84,13,3,4,19,16,5,-13,-42,-131,-246,-12,30,51,75,36,6,-98,-217,-294,-114,-257,-340,-366,-661,-779,-354,-996,-575,-218,-291,-2310,-794,-694,-1320,-811,-607,-388 +Debt Issued / Paid,-13,-59,-5,-37,-102,-101,934,-15,20,3,28,-11,3,-381,-435,-25,-190,3,9,200,1182,-97,446,0,635,0,221,0,492,702,-1,0,1,-272,-249,-46,466,0,746,0 +Other Financing Activities,53,-24,37,-41,-16,-13,-613,-10,-8,-8,-555,-5,-7,9,-560,-8,1,22,-2,-4,9,12,-20,45,-6,-3,-8,-3,-9,-3,-9,-2,-8,-2,-9,-3,-20,0,-1,-9 +Financing Cash Flow,-220,-332,-304,-308,-363,-356,84,-248,-219,-252,-803,-375,-462,-601,-1199,-190,-314,-143,-178,-94,786,-571,131,-393,121,-538,-619,-959,-29,-457,-750,-388,-450,-2737,-1219,-916,-1034,-980,-35,-574 +Net Cash Flow,155,194,54,-414,140,101,392,-525,41,1,-387,-132,-64,-108,-548,196,158,356,133,-409,1463,-207,-278,-899,452,-120,-1073,-1221,452,-324,-655,-447,470,-2323,3604,-960,60,-528,664,-1005 +Free Cash Flow,449,482,279,-156,456,381,231,-364,214,241,405,151,400,477,464,434,393,455,289,-297,658,443,-417,-553,342,428,193,-335,331,159,-117,-173,1113,372,272,-350,673,399,239,268 +Free Cash Flow Growth,-1.54%,26.51%,20.78%,0,113.08%,58.09%,-42.96%,0,-46.50%,-49.48%,-12.72%,-65.21%,1.78%,4.84%,60.55%,0,-40.27%,2.71%,0,0,92.40%,3.51%,0,0,3.32%,169.18%,0,0,-70.26%,-57.26%,0,0,65.38%,-6.77%,13.81%,0,-13.27%,-53.33%,-53.23%,-82.03% +Free Cash Flow Margin,12.83%,14.21%,8.58%,-5.24%,15.23%,12.01%,7.12%,-11.45%,6.28%,6.91%,11.20%,4.10%,10.88%,13.20%,13.25%,13.19%,11.73%,15.16%,11.29%,-12.42%,23.36%,15.10%,-14.18%,-19.67%,11.27%,14.23%,7.03%,-13.40%,12.55%,6.10%,-4.69%,-7.28%,44.95%,14.84%,11.53%,-17.10%,30.17%,17.56%,10.20%,11.83% +Free Cash Flow Per Share,0.52,0.56,0.33,-0.18,0.53,0.45,0.27,-0.43,0.25,0.29,0.48,0.18,0.47,0.56,0.55,0.57,0.51,0.6,0.38,-0.39,0.86,0.57,-0.53,-0.7,0.43,0.53,0.23,-0.39,0.38,0.18,-0.13,-0.19,1.17,0.36,0.25,-0.32,0.57,0.33,0.19,0.21 +Market Capitalization,40687,38635,33280,28131,25979,25990,29789,29867,27015,24531,26614,31220,31772,31164,34820,33432,27504,24689,19709,15685,22389,22270,26077,26042,24180,28594,22843,23906,27801,27023,27653,25059,23086,24522,22023,23247,21625,20988,24831,28834 +Market Cap Growth,56.61%,48.65%,11.72%,-5.81%,-3.84%,5.95%,11.93%,-4.34%,-14.97%,-21.28%,-23.57%,-6.62%,15.52%,26.22%,76.68%,113.15%,22.85%,10.86%,-24.42%,-39.77%,-7.41%,-22.11%,14.16%,8.94%,-13.03%,5.81%,-17.39%,-4.60%,20.42%,10.20%,25.56%,7.79%,6.76%,16.84%,-11.31%,-19.38%,-26.43%,-15.94%,-13.54%,-0.52% +Enterprise Value,46130,44430,39145,34134,31726,31858,35875,35572,32255,29634,31783,36163,36668,36021,39878,38368,32804,30253,25360,21487,27695,27829,31434,30611,27823,31999,26171,25998,28612,27783,27397,24113,21697,23624,19076,24144,21487,19991,23370,27038 +PE Ratio,80.41,247.66,76.16,45.82,44.72,44.43,47.36,32.79,20.53,13.34,13.29,28.77,29.45,36.97,38.73,28.9,66.44,146.09,249.48,58.75,25.97,18.25,17.29,12.09,22.68,-44.82,-26.17,-20.4,-55.94,10.87,11.61,6.04,6.25,10.45,9.68,41.22,16.15,9.98,8.55,11.19 +PS Ratio,3.1,3.06,2.69,2.27,2.06,2,2.24,2.18,1.9,1.7,1.83,2.16,2.26,2.27,2.65,2.74,2.43,2.29,1.84,1.42,1.95,1.9,2.21,2.25,2.14,2.63,2.18,2.33,2.75,2.72,2.81,2.58,2.46,2.68,2.47,2.61,2.37,2.26,2.6,2.98 +PB Ratio,3.81,3.48,3.14,2.51,2.25,2.27,2.61,2.51,2.25,2.17,2.27,2.52,2.58,2.57,2.91,2.5,2.08,1.95,1.64,1.29,1.74,1.71,1.94,1.91,1.75,2.06,1.65,1.66,1.77,1.56,1.54,1.37,1.29,1.38,1.12,1.3,1.15,1.05,1.18,1.35 +P/FCF Ratio,38.6,36.41,34.67,30.84,36.9,56.26,92.51,60.22,26.72,20.49,18.57,20.93,17.9,17.63,19.94,21.28,32.74,22.34,18.03,40.53,170.91,-120.38,-130.39,63.52,38.5,46.34,65.64,629.1,139.01,27.52,23.14,15.82,16.41,25.36,22.16,24.19,13.7,12.48,11.61,11.96 +P/OCF Ratio,20.98,19.04,16.22,13.08,12.96,13.61,15.74,14.7,10.33,8.12,8.29,9.69,9.31,9.85,12.11,12.59,12.62,10.19,7.29,6.8,11.02,11.4,12.99,10.13,8.28,9.98,8.9,11.21,13.87,10.62,10.83,8.92,9.1,11.72,10.31,10.82,7.64,7.1,7.35,8.07 +Debt/Equity,0.67,0.67,0.69,0.66,0.65,0.66,0.67,0.57,0.58,0.6,0.58,0.56,0.57,0.58,0.62,0.58,0.6,0.64,0.65,0.64,0.6,0.5,0.49,0.44,0.43,0.38,0.39,0.36,0.33,0.27,0.22,0.21,0.22,0.22,0.21,0.25,0.24,0.2,0.19,0.15 +Quick Ratio,0.78,0.78,0.69,0.72,0.78,0.79,0.73,0.59,0.66,0.63,0.62,0.78,0.86,1,0.95,1.36,1.28,1.2,1.28,1.17,1.21,0.83,0.96,1.12,1.3,1.25,1.33,1.62,1.91,1.83,2.08,2.67,2.46,2.82,3.55,1.92,2.12,3.3,3.47,3.46 +Current Ratio,1.63,1.66,1.57,1.67,1.67,1.7,1.65,1.44,1.44,1.51,1.43,1.55,1.59,1.77,1.65,2.31,2.13,2.09,2.27,2.18,2.12,1.71,1.85,2.08,2.12,2.13,2.23,2.56,2.75,2.69,3,3.6,3.29,3.7,4.39,2.8,2.94,4.71,4.88,4.88 +Return on Invested Capital (ROIC),4.60%,4.06%,3.60%,3.88%,4.07%,5.35%,5.62%,6.64%,7.59%,8.18%,8.90%,9.15%,8.77%,8.60%,7.30%,3.82%,1.48%,0.23%,0.77%,1.98%,4.29%,5.16%,5.81%,6.95%,5.89%,0.88%,0.49%,0.07%,7.63%,12.04%,12.92%,12.83%,5.88%,5.03%,3.69%,4.15%,4.65%,5.77%,5.80%,5.42% +Dividend Yield,2.40%,2.50%,2.90%,3.40%,3.70%,3.60%,3.10%,3.10%,3.40%,3.60%,3.20%,2.70%,2.60%,2.60%,2.20%,2.10%,2.40%,2.70%,3.20%,4.00%,2.70%,2.70%,2.30%,2.20%,2.40%,2.00%,2.40%,2.30%,1.90%,2.00%,1.90%,2.10%,2.20%,2.20%,2.50%,2.40%,2.60%,2.70%,2.20%,1.90% +Payout Ratio,77.80%,-200.00%,233.30%,112.00%,-700.00%,147.40%,84.80%,133.30%,-675.00%,108.00%,40.30%,39.10%,41.40%,54.50%,-57.10%,32.00%,75.90%,41.50%,-169.20%,-137.50%,2000.00%,50.00%,222.20%,32.80%,52.90%,24.00%,20.70%,-25.00%,-9.70%,37.80%,33.70%,221.40%,8.60%,50.00%,6.60%,-37.50%,66.70%,75.00%,31.60%,40.00% +Buyback Yield,-0.36%,-0.32%,-0.76%,-0.82%,-0.87%,-0.91%,-0.65%,-0.08%,0.89%,1.02%,0.79%,-10.08%,-11.70%,-12.11%,-11.88%,-0.62%,0.66%,2.44%,3.03%,2.94%,3.91%,3.60%,5.49%,8.24%,7.90%,10.32%,9.77%,7.61%,8.64%,12.89%,14.42%,16.60%,19.59%,15.42%,14.56%,12.47%,7.71%,5.04%,3.82%,8.68% +Total Return,2.04%,2.18%,2.14%,2.58%,2.83%,2.69%,2.45%,3.02%,4.29%,4.62%,3.99%,-7.38%,-9.10%,-9.51%,-9.68%,1.48%,3.06%,5.14%,6.23%,6.94%,6.61%,6.30%,7.79%,10.44%,10.30%,12.32%,12.17%,9.91%,10.54%,14.89%,16.32%,18.70%,21.79%,17.62%,17.06%,14.87%,10.31%,7.74%,6.02%,10.58% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/grmn.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/grmn.csv new file mode 100644 index 0000000000000000000000000000000000000000..0578e091a742238d7039e3eb4c35af0554bfc760 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/grmn.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,1823,1586,1507,1382,1483,1278,1321,1147,1306,1140,1241,1173,1392,1192,1327,1072,1351,1109,870,856,1102,934,955,766,932,810,894,711,897,751,831,642,888,722,812,624,781,680,774,585 +Revenue Growth,22.94%,24.15%,14.07%,20.41%,13.48%,12.02%,6.44%,-2.15%,-6.13%,-4.32%,-6.49%,9.36%,2.97%,7.46%,52.54%,25.26%,22.61%,18.71%,-8.90%,11.76%,18.25%,15.35%,6.75%,7.76%,3.88%,7.82%,7.57%,10.81%,1.06%,4.01%,2.45%,2.80%,13.64%,6.26%,4.88%,6.60%,-2.73%,-3.77%,-0.52%,0.37% +Cost of Revenue,743,634,644,580,618,549,561,495,561,470,512,510,619,496,546,431,560,441,354,349,463,367,379,314,383,329,371,284,394,314,347,269,408,316,349,284,368,318,355,241 +Gross Profit,1080,952,863,802,864,729,759,653,745,670,729,662,772,696,781,642,791,668,515,507,639,567,575,452,549,481,523,427,503,438,484,373,480,406,463,340,413,362,419,344 +"Selling, General & Admin",305,265,278,261,286,237,251,234,262,222,235,225,252,214,224,203,273,176,161,164,201,157,170,154,181,146,164,142,188,134,147,134,182,130,148,128,161,131,143,126 +Research & Development,259,249,243,243,237,222,224,221,216,209,202,209,205,199,186,189,146,175,166,165,162,149,149,146,145,139,142,142,133,130,127,122,129,116,114,108,106,106,109,106 +Operating Expenses,564,514,521,504,524,458,475,456,478,431,436,434,457,413,410,392,420,351,327,329,363,306,319,300,326,285,306,284,320,264,275,256,311,246,262,236,267,237,253,232 +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,516,437,342,298,340,270,284,197,267,239,293,229,315,283,371,250,371,317,188,177,277,261,256,151,223,196,218,142,183,174,210,117,169,160,201,104,146,125,167,112 +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,-49,-24,-29,-43,-9,-32,-25,-63,19,14,-7,6,7,-1,-1,-20,-20,-9,0,-11,4,-20,-15,-9,-5,-19,-12,-1,-16,-25,29,-9,10,-3,-4,-7,-39,-7,36 +Pretax Income,516,486,366,327,383,280,316,222,330,220,279,236,309,275,372,251,391,337,198,178,287,258,276,166,232,201,236,154,184,190,234,88,178,150,204,108,153,165,174,76 +Income Tax,80,87,65,51,-159,22,28,19,37,9,21,24,23,16,55,30,58,23,13,16,-73,30,52,26,42,17,46,25,42,39,57,-150,34,25,43,19,20,46,36,9 +Net Income,436,399,301,276,542,257,288,202,293,211,258,212,286,259,317,220,334,313,184,161,361,228,224,140,190,184,190,129,143,151,177,238,144,125,161,88,132,119,138,67 +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,436,399,301,276,542,257,288,202,293,211,258,212,286,259,317,220,334,313,184,161,361,228,224,140,190,184,190,129,143,151,177,238,144,125,161,88,132,119,138,67 +Net Income Growth,-19.63%,55.15%,4.41%,36.39%,84.86%,22.00%,11.66%,-4.38%,2.49%,-18.60%,-18.65%,-3.83%,-14.21%,-17.35%,72.11%,36.51%,-7.55%,37.54%,-17.65%,14.99%,89.74%,23.70%,17.50%,8.35%,33.39%,21.94%,7.55%,-45.73%,-0.67%,20.81%,9.88%,170.63%,8.41%,4.82%,16.92%,31.89%,-37.03%,0,-24.30%,-43.79% +Shares Outstanding (Basic),192,192,192,192,191,191,191,191,192,193,193,193,192,192,192,192,191,191,191,191,198,190,190,190,198,189,189,188,198,188,188,188,198,189,189,189,208,190,191,192 +Shares Outstanding (Diluted),0,193,193,193,0,192,192,192,0,193,193,194,0,193,193,193,0,192,192,192,0,191,191,191,0,190,189,189,0,188,188,189,0,189,189,190,0,191,192,192 +Shares Change,0.36%,0.68%,0.68%,0.42%,-0.17%,-0.64%,-0.96%,-0.88%,-0.34%,-0.04%,0.30%,0.40%,0.57%,0.62%,0.67%,0.59%,-3.45%,0.54%,0.46%,0.57%,0,0.50%,0.66%,0.69%,0,0.80%,0.51%,0.14%,0,-0.40%,-0.46%,-0.33%,-4.81%,-0.83%,-1.17%,-1.40%,0,-0.74%,-1.72%,-1.80% +EPS (Basic),2.27,2.08,1.57,1.44,2.83,1.34,1.51,1.06,1.53,1.09,1.34,1.1,1.49,1.35,1.65,1.15,1.74,1.64,0.96,0.84,1.89,1.2,1.18,0.74,1.01,0.98,1.01,0.69,0.76,0.81,0.94,1.27,0.76,0.66,0.85,0.46,0.7,0.63,0.72,0.35 +EPS (Diluted),2.24,2.07,1.56,1.43,2.81,1.34,1.5,1.05,1.52,1.09,1.33,1.09,1.48,1.34,1.64,1.14,1.73,1.63,0.96,0.84,1.89,1.19,1.17,0.74,1,0.97,1,0.68,0.76,0.8,0.94,1.26,0.75,0.66,0.85,0.46,0.7,0.63,0.72,0.35 +EPS Growth,-20.29%,54.48%,4.00%,36.19%,84.87%,22.94%,12.78%,-3.67%,2.70%,-18.66%,-18.90%,-4.39%,-14.45%,-17.79%,70.83%,35.71%,-8.47%,36.98%,-17.95%,13.51%,89.00%,22.68%,17.00%,8.82%,31.58%,21.25%,6.38%,-46.03%,1.33%,21.21%,10.59%,173.91%,7.14%,4.76%,18.06%,31.43%,-35.78%,0.00%,-22.58%,-42.62% +Free Cash Flow Per Share,2.08,1.14,1.14,2.1,2.18,1.63,1.16,1.21,1.61,0.54,0.03,0.66,0.26,1.06,0.63,1.73,2.03,1.23,0.75,0.98,1.05,0.83,0.42,0.71,0.94,1.24,0.84,1,0.73,0.82,0.69,0.5,0.83,1.06,0.72,0.61,0.67,0.65,-0.62,0.34 +Dividend Per Share,0.75,0.75,0.75,0.73,0.73,0.73,0.73,0.73,0.73,0.73,0.73,0.67,0.67,0.67,0.67,0.61,0.61,0.61,0.61,0.57,0.57,0.57,0.57,0.53,0.53,0.53,0.53,0.51,0.51,0.51,0.51,0.51,0.51,0.51,0.51,0.51,0.51,0.51,0.51,0.48 +Dividend Growth,2.74%,2.74%,2.74%,0,0,0,0,8.96%,8.96%,8.96%,8.96%,9.84%,9.84%,9.84%,9.84%,7.02%,7.02%,7.02%,7.02%,7.55%,7.55%,7.55%,7.55%,3.92%,3.92%,3.92%,3.92%,0,0,0,0,0,0,0,0,6.25%,6.25%,6.25%,6.25%,6.67% +Gross Margin,59.25%,60.00%,57.27%,58.06%,58.29%,57.03%,57.50%,56.89%,57.03%,58.79%,58.74%,56.49%,55.48%,58.39%,58.85%,59.83%,58.53%,60.22%,59.25%,59.21%,58.02%,60.73%,60.26%,58.97%,58.92%,59.35%,58.50%,60.00%,56.11%,58.24%,58.23%,58.11%,54.03%,56.21%,57.04%,54.46%,52.88%,53.29%,54.18%,58.79% +Operating Margin,28.32%,27.58%,22.70%,21.60%,22.97%,21.16%,21.53%,17.17%,20.45%,20.99%,23.59%,19.49%,22.65%,23.71%,27.97%,23.28%,27.47%,28.59%,21.66%,20.73%,25.09%,27.98%,26.83%,19.76%,23.89%,24.19%,24.32%,20.00%,20.43%,23.12%,25.21%,18.24%,19.01%,22.10%,24.73%,16.63%,18.66%,18.46%,21.54%,19.08% +Profit Margin,23.91%,25.16%,19.95%,19.97%,36.57%,20.14%,21.80%,17.63%,22.45%,18.49%,20.78%,18.04%,20.56%,21.73%,23.89%,20.52%,24.68%,28.26%,21.17%,18.83%,32.73%,24.39%,23.42%,18.30%,20.40%,22.74%,21.28%,18.20%,15.89%,20.11%,21.29%,37.16%,16.16%,17.32%,19.85%,14.12%,16.94%,17.55%,17.80%,11.41% +Free Cash Flow Margin,21.90%,13.83%,14.48%,29.11%,28.15%,24.41%,16.75%,20.25%,23.55%,9.12%,0.43%,10.83%,3.54%,17.12%,9.05%,30.91%,28.67%,21.24%,16.36%,21.78%,18.87%,16.92%,8.43%,17.56%,19.86%,28.88%,17.70%,26.44%,16.03%,20.43%,15.55%,14.79%,18.60%,27.62%,16.67%,18.51%,17.70%,18.28%,-15.37%,10.96% +Effective Tax Rate,15.58%,17.92%,17.85%,15.62%,-41.53%,7.99%,8.87%,8.77%,11.10%,4.28%,7.56%,10.29%,7.35%,5.94%,14.80%,12.17%,14.80%,6.92%,6.79%,9.26%,-25.53%,11.60%,18.90%,15.69%,17.99%,8.50%,19.37%,15.98%,22.72%,20.45%,24.47%,-169.76%,19.15%,16.50%,20.97%,18.09%,13.22%,27.65%,20.63%,12.34% +EBITDA,563,531,410,372,428,324,360,265,371,260,321,277,350,314,410,287,428,369,227,206,316,285,303,190,257,225,261,177,207,211,255,110,201,171,225,128,173,185,193,95 +EBITDA Margin,30.87%,33.45%,27.22%,26.92%,28.90%,25.38%,27.27%,23.11%,28.43%,22.78%,25.84%,23.63%,25.14%,26.38%,30.89%,26.80%,31.68%,33.29%,26.09%,24.04%,28.67%,30.46%,31.68%,24.84%,27.53%,27.73%,29.20%,24.92%,23.07%,28.06%,30.72%,17.16%,22.67%,23.65%,27.74%,20.47%,22.08%,27.24%,24.92%,16.24% +Depreciation & Amortization,47,44,44,45,45,45,44,43,41,39,42,41,41,39,38,37,37,33,29,28,29,27,27,24,25,23,25,23,23,21,21,22,24,21,21,20,20,20,19,19 +EBIT,516,486,366,327,383,280,316,222,330,220,279,236,309,275,372,251,391,337,198,178,287,258,276,166,232,201,236,154,184,190,234,88,178,150,204,108,153,165,174,76 +EBIT Margin,28.32%,30.66%,24.29%,23.67%,25.84%,21.88%,23.92%,19.33%,25.25%,19.31%,22.48%,20.11%,22.19%,23.10%,28.04%,23.36%,28.97%,30.36%,22.72%,20.75%,26.08%,27.59%,28.88%,21.70%,24.88%,24.86%,26.39%,21.66%,20.56%,25.28%,28.18%,13.78%,19.99%,20.74%,25.11%,17.23%,19.52%,24.26%,22.43%,13.02% +Cash & Equivalents,2079,2009,1937,1922,1693,1423,1426,1362,1279,1082,1087,1418,1498,1639,1639,1599,1458,1224,1355,1049,1028,977,820,1116,1202,1057,947,899,892,891,860,834,847,913,802,858,833,915,938,1172 +Short-TermInvestments,421,415,289,275,275,273,254,189,173,379,527,375,348,345,331,343,388,430,381,392,376,301,240,197,183,174,173,168,162,254,249,258,267,202,252,198,215,212,199,270 +Cash & Cash Equivalents,2501,2424,2226,2196,1968,1696,1679,1550,1452,1461,1614,1793,1846,1984,1970,1942,1846,1654,1736,1441,1404,1278,1060,1313,1385,1230,1120,1067,1053,1145,1109,1092,1114,1114,1054,1056,1048,1127,1137,1442 +Cash Growth,27.07%,42.94%,32.57%,41.66%,35.50%,16.08%,4.04%,-13.52%,-21.32%,-26.37%,-18.07%,-7.69%,0.00%,19.97%,13.47%,34.82%,31.48%,29.42%,63.78%,9.67%,1.39%,3.88%,-5.37%,23.10%,31.45%,7.44%,1.05%,-2.30%,-5.43%,2.76%,5.18%,3.41%,6.24%,-1.12%,-7.34%,-26.76%,-23.16%,-13.72%,-18.52%,7.33% +Receivables,983,922,808,695,815,721,717,611,657,641,699,600,843,639,737,558,849,658,524,500,707,558,584,453,570,468,533,410,591,457,515,391,527,461,510,408,531,432,502,426 +Inventory,1474,1506,1320,1302,1346,1440,1402,1479,1515,1533,1455,1340,1228,1114,939,838,762,821,813,790,753,750,648,598,562,557,501,547,518,575,525,533,485,535,508,518,501,503,458,470 +Other Current Assets,378,358,343,324,335,300,313,324,331,333,355,350,345,272,238,220,212,209,185,198,194,172,169,147,149,146,169,167,184,155,156,140,137,137,140,147,131,170,185,162 +Total Current Assets,5336,5210,4697,4517,4464,4157,4111,3964,3955,3968,4123,4082,4262,4009,3884,3558,3669,3342,3258,2929,3058,2758,2461,2512,2665,2401,2324,2191,2346,2332,2305,2157,2263,2247,2213,2129,2211,2232,2283,2500 +"Property, Plant & Equipment",1402,1358,1336,1343,1368,1328,1316,1300,1285,1222,1242,1194,1157,1065,1051,954,950,889,867,821,793,766,761,727,664,651,637,605,596,554,517,504,483,454,451,449,446,439,446,436 +Long-Term Investments,1198,1107,1192,1134,1125,1082,1100,1164,1208,1236,1247,1239,1269,1254,1204,1213,1131,1058,993,1200,1205,1252,1319,1338,1330,1301,1302,1309,1260,1210,1200,1211,1213,1327,1306,1280,1343,1290,1309,1259 +Goodwill and Intangibles,758,780,768,778,790,780,739,744,746,721,755,782,791,809,820,822,829,819,657,659,660,638,653,411,417,425,409,421,410,313,309,303,305,302,303,306,246,221,223,224 +Other Long-Term Assets,936,894,890,862,857,618,606,554,536,480,446,407,376,435,444,452,452,443,444,446,451,341,331,292,307,319,316,329,337,425,417,425,261,261,255,246,253,206,162,123 +Total Long-Term Assets,4294,4138,4186,4117,4139,3808,3761,3762,3776,3659,3691,3621,3593,3563,3519,3442,3362,3209,2962,3125,3109,2997,3064,2768,2717,2695,2665,2664,2602,2503,2444,2444,2262,2344,2315,2281,2288,2157,2140,2043 +Total Assets,9631,9348,8883,8634,8604,7965,7872,7726,7731,7628,7814,7703,7854,7571,7403,7000,7031,6551,6220,6054,6167,5755,5525,5280,5383,5096,4989,4855,4948,4835,4749,4601,4525,4592,4528,4410,4499,4388,4423,4543 +Accounts Payable,359,374,332,243,254,268,254,209,212,269,320,299,370,319,304,251,259,235,193,200,241,236,215,170,205,197,166,136,170,159,161,137,172,148,152,137,179,159,146,126 +Deferred Revenue,139,143,138,135,137,134,132,125,127,126,125,126,129,130,129,129,137,141,143,152,162,165,167,166,173,175,183,182,190,294,291,279,287,281,281,282,294,287,299,308 +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,1508,1579,1624,1117,1311,1328,1450,1008,1212,1443,1624,1153,1448,1374,1459,933,1164,1123,1164,782,1036,1043,1028,623,921,854,929,558,792,846,929,571,783,920,1010,681,866,895,962,824 +Other Current Liabilities,1009,1061,1155,740,920,926,1064,674,872,1049,1179,728,949,926,1025,554,769,747,828,430,633,642,646,286,543,482,580,240,432,393,476,155,323,491,578,262,393,449,517,391 +Long-Term Debt,135,110,102,106,113,111,111,111,115,100,107,82,70,72,74,75,76,58,60,53,49,43,46,43,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,274,263,254,270,281,288,298,313,315,306,324,302,292,343,360,351,351,323,315,338,337,331,346,342,299,289,301,300,304,350,336,327,324,310,298,292,288,259,253,241 +Other Long-Term Liabilities,139,153,152,165,168,177,188,201,201,206,217,220,222,271,285,276,275,265,255,285,288,288,300,299,299,289,301,300,304,350,336,327,324,310,298,292,288,259,253,241 +Total Liabilities,1782,1841,1878,1388,1592,1616,1748,1321,1527,1749,1948,1454,1740,1717,1818,1284,1515,1446,1479,1120,1373,1374,1374,965,1220,1143,1230,858,1096,1196,1264,899,1107,1230,1309,973,1154,1154,1215,1066 +Total Debt,135,110,102,106,113,111,111,111,115,100,107,82,70,72,74,75,76,58,60,53,49,43,46,43,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,19.33%,-1.08%,-7.74%,-4.96%,-1.32%,10.83%,3.54%,35.63%,63.53%,40.06%,43.88%,9.88%,-7.79%,22.44%,23.89%,41.46%,54.27%,36.31%,29.64%,22.08%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,5999,5564,5164,5440,5264,4722,4465,4936,4734,4439,4226,4532,4321,4035,3776,3974,3754,3421,3108,3390,3229,2869,2641,2851,2711,2521,2337,2546,2418,2230,2083,2295,2057,1920,1795,2019,1931,1796,1677,1928 +Comprehensive Income,-147,-51,-138,-122,-66,-161,-115,-87,-115,-207,-71,11,118,155,167,140,183,119,90,32,56,21,35,18,8,5,10,64,56,46,40,32,-37,26,-1,-15,-30,-23,24,17 +Shareholders Equity,7848,7507,7005,7246,7012,6349,6124,6405,6204,5878,5866,6249,6114,5855,5584,5716,5516,5104,4741,4934,4793,4381,4151,4315,4163,3953,3759,3997,3852,3640,3484,3702,3418,3362,3219,3437,3345,3235,3209,3478 +Net Cash / Debt,2366,2314,2124,2091,1855,1585,1568,1439,1338,1361,1507,1711,1776,1913,1896,1867,1770,1596,1676,1388,1355,1235,1014,1270,1385,1230,1120,1067,1053,1145,1109,1092,1114,1114,1054,1056,1048,1127,1137,1442 +Net Cash / Debt Growth,27.54%,46.02%,35.42%,45.27%,38.65%,16.46%,4.08%,-15.88%,-24.67%,-28.85%,-20.50%,-8.39%,0.33%,19.88%,13.10%,34.57%,30.65%,29.18%,65.34%,9.25%,-2.16%,0.40%,-9.50%,19.04%,31.45%,7.44%,1.05%,-2.30%,-5.43%,2.76%,5.18%,3.41%,6.24%,-1.12%,-7.34%,-26.76%,-23.16%,-13.72%,-18.52%,7.33% +Net Cash Per Share,0,11.98,11.01,10.85,0,8.26,8.19,7.5,0,7.05,7.79,8.84,0,9.9,9.83,9.69,0,8.31,8.75,7.24,0,6.47,5.32,6.66,0,6.47,5.91,5.64,0,6.08,5.88,5.78,0,5.89,5.57,5.57,0,5.91,5.94,7.5 +Working Capital,3828,3631,3073,3400,3153,2829,2661,2956,2744,2525,2499,2930,2814,2635,2425,2625,2505,2219,2095,2147,2022,1715,1433,1890,1744,1547,1394,1633,1554,1486,1376,1585,1480,1327,1202,1448,1345,1337,1322,1676 +Book Value Per Share,40.87,39.06,36.47,37.76,36.65,33.17,32.01,33.45,32.37,30.51,30.38,32.4,31.79,30.44,29.06,29.79,28.84,26.69,24.82,25.86,24.2,23.05,21.86,22.76,21.02,20.94,19.94,21.23,19.45,19.4,18.56,19.66,17.26,17.82,17.04,18.14,16.08,16.99,16.79,18.14 +Net Income,436,399,301,276,542,257,288,202,293,211,258,212,286,259,317,220,334,313,184,161,361,228,224,140,190,184,190,129,143,151,177,238,144,125,161,88,132,119,138,67 +Depreciation & Amortization,47,44,44,45,45,45,44,43,41,39,42,41,41,39,38,37,37,33,29,28,29,27,27,24,25,23,25,23,23,21,21,22,24,21,21,20,20,20,19,19 +Share-Based Compensation,36,35,35,31,35,23,23,21,19,18,15,25,24,23,23,23,27,22,16,16,16,17,16,15,14,14,14,13,12,12,12,8,12,10,11,8,7,5,7,8 +Other Operating Activities,-35,-220,-125,84,-157,33,-81,13,15,-114,-235,-92,-182,-76,-148,89,38,-94,-30,21,-171,-82,-156,-15,-11,42,-6,48,21,15,-67,-148,34,57,-44,13,-1,-7,-261,-12 +Operating Cash Flow,484,258,255,435,466,357,274,279,369,154,80,186,169,245,230,368,436,274,199,226,234,189,111,165,218,264,224,214,198,199,143,120,213,213,150,129,158,138,-97,82 +Operating Cash Flow Growth,3.85%,-27.83%,-6.72%,55.91%,26.39%,131.91%,242.81%,50.41%,118.19%,-37.20%,-65.24%,-49.61%,-61.23%,-10.54%,15.28%,63.08%,85.95%,45.19%,80.08%,37.24%,7.64%,-28.35%,-50.58%,-23.16%,9.82%,32.69%,56.08%,77.91%,-7.06%,-6.69%,-4.37%,-6.95%,34.72%,54.53%,0,58.46%,9.18%,-3.17%,0,14.73% +Capital Expenditures,-85,-39,-37,-33,-49,-46,-53,-47,-61,-50,-75,-59,-120,-41,-110,-37,-48,-39,-57,-39,-26,-31,-30,-30,-33,-30,-66,-26,-54,-45,-14,-26,-48,-14,-15,-14,-20,-14,-22,-17 +Acquisitions,-21,0,0,5,0,-151,0,0,0,-3,0,-11,-4,0,0,-16,0,-141,-2,-6,-25,1,-276,0,0,-20,0,-9,-78,-5,-8,0,-16,0,0,-62,-26,0,0,-13 +Change in Investments,-112,-9,-69,-8,-16,-1,-9,39,233,131,-186,-66,-39,-72,16,-51,-32,-114,253,-32,-31,10,-7,-2,-34,-3,-7,-75,30,-18,21,13,19,24,-77,86,-68,10,7,54 +Other Investing Activities,15,0,0,0,0,0,-1,0,2,-1,0,-1,-1,0,0,-1,0,0,0,-1,-1,-1,0,0,-2,-1,-1,-2,-3,-3,-5,-1,-1,-2,-1,-2,-1,-1,-1,-1 +Investing Cash Flow,-203,-48,-106,-37,-65,-198,-62,-8,174,78,-261,-136,-164,-114,-94,-104,-81,-294,194,-79,-83,-21,-314,-33,-69,-53,-73,-113,-105,-70,-5,-13,-46,9,-93,9,-115,-4,-16,23 +Dividends Paid,-144,-144,-144,-140,-140,-140,-140,-140,-280,-141,-129,-129,-129,-129,-117,-117,-117,-117,-109,-109,-108,0,-108,-201,0,-100,-100,-96,-96,-96,-96,-96,-192,-96,-97,-97,-97,-97,-92,-92 +Share Issuance / Repurchase,-33,-20,15,-16,-11,-9,-5,-52,-83,-80,-4,6,-13,0,18,0,-13,-1,15,-12,1,0,13,-13,2,0,12,-5,2,-11,-26,-31,-27,-19,-17,-20,-20,-51,-33,-16 +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,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,0,0,-3,0,1,0 +Financing Cash Flow,-177,-164,-129,-156,-150,-149,-145,-192,-363,-221,-134,-123,-142,-129,-99,-116,-130,-118,-94,-120,-107,0,-95,-213,2,-100,-88,-101,-93,-106,-122,-127,-218,-115,-113,-116,-120,-148,-124,-108 +Net Cash Flow,70,72,16,228,271,-3,64,82,197,-5,-330,-81,-141,0,40,141,235,-131,306,21,50,157,-296,-86,145,110,48,8,0,32,26,-13,-66,111,-56,25,-82,-23,-233,-25 +Free Cash Flow,399,219,218,402,417,312,221,232,308,104,5,127,49,204,120,331,388,236,142,186,208,158,80,135,185,234,158,188,144,153,129,95,165,199,135,115,138,124,-119,64 +Free Cash Flow Growth,-4.34%,-29.65%,-1.36%,73.04%,35.66%,199.86%,4073.02%,82.92%,524.14%,-49.02%,-95.59%,-61.67%,-87.28%,-13.40%,-15.67%,77.81%,86.32%,49.03%,76.91%,38.57%,12.34%,-32.43%,-49.17%,-28.43%,28.67%,52.42%,22.45%,98.15%,-12.89%,-23.05%,-4.44%,-17.85%,19.44%,60.50%,0,79.94%,9.32%,-0.06%,0,14.10% +Free Cash Flow Margin,21.90%,13.83%,14.48%,29.11%,28.15%,24.41%,16.75%,20.25%,23.55%,9.12%,0.43%,10.83%,3.54%,17.12%,9.05%,30.91%,28.67%,21.24%,16.36%,21.78%,18.87%,16.92%,8.43%,17.56%,19.86%,28.88%,17.70%,26.44%,16.03%,20.43%,15.55%,14.79%,18.60%,27.62%,16.67%,18.51%,17.70%,18.28%,-15.37%,10.96% +Free Cash Flow Per Share,2.08,1.14,1.14,2.1,2.18,1.63,1.16,1.21,1.61,0.54,0.03,0.66,0.26,1.06,0.63,1.73,2.03,1.23,0.75,0.98,1.05,0.83,0.42,0.71,0.94,1.24,0.84,1,0.73,0.82,0.69,0.5,0.83,1.06,0.72,0.61,0.67,0.65,-0.62,0.34 +Market Capitalization,40202,33443,31293,28550,24594,20141,19950,19312,17689,15963,19338,22473,25863,33199,27740,24592,22989,17890,18120,14021,19515,16799,15807,17104,12443,13875,12083,11673,11799,10690,10108,10124,9605,10092,8483,8109,7695,7376,9482,9917 +Market Cap Growth,63.47%,66.05%,56.86%,47.84%,39.04%,26.17%,3.17%,-14.07%,-31.61%,-51.92%,-30.29%,-8.62%,12.51%,85.57%,53.09%,75.39%,17.80%,6.50%,14.64%,-18.02%,56.83%,21.07%,30.82%,46.53%,5.46%,29.79%,19.54%,15.30%,22.85%,5.93%,19.15%,24.85%,24.82%,36.81%,-10.53%,-18.23%,-31.28%,-31.64%,-24.79%,-14.23% +Enterprise Value,37836,31129,29169,26459,22739,18556,18381,17873,16351,14602,17831,20763,24087,31286,25844,22725,21219,16295,16444,12634,18160,15564,14793,15834,11058,12645,10963,10606,10746,9545,8999,9032,8491,8977,7429,7053,6646,6249,8345,8475 +PE Ratio,28.48,22.03,22.74,20.94,19.07,19.35,20.06,20.03,18.17,16.52,19.06,20.93,23.9,29.39,23.43,23.4,23.17,17.55,19.4,14.4,20.49,21.49,21.41,24.27,17.93,21.46,19.7,19.46,16.64,15.06,14.78,15.15,18.55,19.92,16.94,16.98,16.87,13.81,35.39,31.77 +PS Ratio,6.38,5.61,5.54,5.23,4.7,3.99,4.06,3.99,3.64,3.23,3.87,4.42,5.19,6.72,5.71,5.59,5.49,4.54,4.82,3.64,5.19,4.68,4.56,5.03,3.72,4.19,3.71,3.66,3.78,3.44,3.28,3.31,3.15,3.43,2.93,2.84,2.73,2.6,3.31,3.45 +PB Ratio,5.12,4.46,4.47,3.94,3.51,3.17,3.26,3.02,2.85,2.72,3.3,3.6,4.23,5.67,4.97,4.3,4.17,3.51,3.82,2.84,4.07,3.84,3.81,3.96,2.99,3.51,3.21,2.92,3.06,2.94,2.9,2.74,2.81,3,2.64,2.36,2.3,2.28,2.96,2.85 +P/FCF Ratio,32.45,26.61,23.19,21.11,20.79,18.77,23.06,29.74,32.52,55.88,50.14,44.91,36.7,31.83,25.81,22.42,24.15,23.16,26.08,22.15,33.59,30.09,24.93,24.02,16.26,19.16,18.77,18.99,22.63,19.69,17.17,17.02,15.61,17.15,16.53,31.3,37.03,37.63,48.36,21.65 +P/OCF Ratio,28.07,23.64,20.67,18.63,17.87,15.75,18.55,21.9,22.44,27.12,28.44,27.09,25.55,25.95,21.2,19.25,20.25,19.16,21.36,18.45,27.94,24.64,20.89,19.66,13.53,15.42,14.47,15.47,17.86,15.82,14.65,14.53,13.61,15.51,14.74,24.71,27.44,27.61,34.9,18.6 +Debt/Equity,0.02,0.01,0.01,0.01,0.02,0.02,0.02,0.02,0.02,0.02,0.02,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,2.31,2.12,1.87,2.59,2.12,1.82,1.65,2.14,1.74,1.46,1.42,2.08,1.86,1.91,1.86,2.68,2.32,2.06,1.94,2.48,2.04,1.76,1.6,2.84,2.12,1.99,1.78,2.65,2.08,1.89,1.75,2.6,2.1,1.71,1.55,2.15,1.82,1.74,1.7,2.27 +Current Ratio,3.54,3.3,2.89,4.04,3.41,3.13,2.84,3.93,3.26,2.75,2.54,3.54,2.94,2.92,2.66,3.81,3.15,2.98,2.8,3.75,2.95,2.64,2.39,4.04,2.89,2.81,2.5,3.93,2.96,2.76,2.48,3.77,2.89,2.44,2.19,3.13,2.55,2.5,2.37,3.03 +Return on Invested Capital (ROIC),16.63%,18.04%,17.78%,16.89%,16.41%,14.32%,14.52%,14.07%,14.91%,16.67%,17.30%,17.05%,17.68%,18.86%,20.27%,17.38%,16.96%,18.96%,19.06%,18.99%,18.87%,16.93%,16.61%,15.26%,15.78%,15.58%,15.29%,13.95%,19.57%,20.57%,21.34%,20.10%,15.02%,14.97%,14.32%,12.64%,13.38%,15.65%,8.29%,9.33% +Dividend Yield,1.40%,1.70%,1.80%,2.00%,2.30%,2.80%,2.80%,2.90%,3.10%,3.40%,2.70%,2.30%,1.90%,1.50%,1.70%,1.90%,2.00%,2.50%,2.40%,3.10%,2.30%,2.60%,2.70%,2.50%,3.30%,3.00%,3.40%,3.50%,3.40%,3.80%,4.00%,4.00%,4.20%,4.20%,5.00%,5.20%,5.40%,5.60%,4.30%,4.00% +Payout Ratio,33.00%,36.10%,47.80%,50.70%,25.80%,54.50%,48.30%,68.90%,47.70%,67.00%,54.50%,60.90%,45.00%,49.60%,40.60%,53.00%,35.10%,37.20%,63.50%,67.90%,30.20%,47.50%,48.30%,71.60%,52.50%,54.10%,52.50%,73.90%,67.10%,63.00%,54.30%,40.20%,67.10%,77.30%,60.00%,110.90%,72.90%,81.00%,70.80%,137.10% +Buyback Yield,-0.36%,-0.68%,-0.68%,-0.42%,0.17%,0.64%,0.96%,0.87%,0.34%,0.04%,-0.30%,-0.40%,-0.57%,-0.62%,-0.66%,-0.59%,3.45%,-0.54%,-0.46%,-0.57%,0.00%,-0.50%,-0.66%,-0.69%,0.00%,-0.80%,-0.51%,-0.14%,0.00%,0.40%,0.46%,0.33%,4.81%,0.83%,1.17%,1.40%,0.00%,0.74%,1.72%,1.80% +Total Return,1.04%,1.02%,1.12%,1.58%,2.47%,3.44%,3.76%,3.77%,3.44%,3.44%,2.40%,1.90%,1.33%,0.88%,1.04%,1.31%,5.45%,1.96%,1.94%,2.53%,2.30%,2.10%,2.04%,1.81%,3.30%,2.20%,2.89%,3.36%,3.40%,4.20%,4.46%,4.33%,9.01%,5.03%,6.17%,6.60%,5.40%,6.34%,6.02%,5.80% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/hpe.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/hpe.csv new file mode 100644 index 0000000000000000000000000000000000000000..4ebc4394c4a71b4bb9fc89646c4ee20772e20f66 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/hpe.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,7854,8458,7710,7204,6755,7351,7002,6973,7809,7871,6951,6713,6961,7354,6897,6700,6833,7208,6816,6009,6949,7215,7217,7150,7553,7946,7764,7468,7674,7660,7501,6808,6902,5234,8005,8509,12724,-7582,13057,12549,13053 +Revenue Growth,16.27%,15.06%,10.11%,3.31%,-13.50%,-6.61%,0.73%,3.87%,12.18%,7.03%,0.78%,0.19%,1.87%,2.03%,1.19%,11.50%,-1.67%,-0.10%,-5.56%,-15.96%,-8.00%,-9.20%,-7.05%,-4.26%,-1.58%,3.73%,3.51%,9.69%,11.19%,46.35%,-6.30%,-19.99%,-45.76%,0.00%,-38.69%,-32.19%,-2.52%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,5431,5724,5146,4705,4179,4679,4390,4371,5073,5216,4501,4392,4571,4887,4464,4359,4486,4940,4684,4024,4594,4747,4694,4770,5134,5436,5330,5140,5437,5340,5240,4734,4623,4484,5025,5406,9054,-6750,9249,8904,9370 +Gross Profit,2423,2734,2564,2499,2576,2672,2612,2602,2736,2655,2450,2321,2390,2467,2433,2341,2347,2268,2132,1985,2355,2468,2523,2380,2419,2510,2434,2328,2237,2320,2261,2074,2279,750,2980,3103,3670,-832,3808,3645,3683 +"Selling, General & Admin",1268,1211,1229,1215,1216,1332,1302,1269,1257,1262,1229,1249,1201,1280,1291,1199,1159,1166,1131,1109,1218,1229,1253,1214,1211,1237,1221,1245,1218,1294,1285,1229,1204,481,1575,1648,1998,-845,2040,1974,1973 +Research & Development,475,527,547,590,582,578,578,570,623,515,509,517,504,502,506,503,468,484,455,450,485,438,481,457,466,440,435,403,389,368,390,376,356,-40,551,621,585,-10,602,552,532 +Operating Expenses,1862,1913,1892,1951,1932,2052,2039,1992,2067,2932,1930,1966,1896,-282,2100,2009,2066,2061,2055,2748,1934,1933,2525,1871,1890,1786,1875,1892,1941,2537,1994,1814,1760,600,2440,2591,3228,-1432,3506,3156,2888 +Other Operating Expenses,119,175,116,146,134,142,159,153,187,1155,192,200,191,-2064,303,307,439,411,469,1189,231,266,791,200,213,109,219,244,334,875,319,209,200,159,314,322,645,-577,864,630,383 +Operating Income,561,821,672,548,644,620,573,610,669,-277,520,355,494,2749,333,332,281,207,77,-763,421,535,-2,509,529,724,559,436,296,-217,267,260,519,150,540,512,442,600,302,489,795 +Interest Expense / Income,-39,-5,12,22,88,23,8,47,26,42,74,0,5,106,50,11,103,-152,136,139,92,113,144,93,124,182,133,148,89,144,153,151,144,155,133,113,138,25,54,91,81 +Other Expense / Income,-133,-591,52,81,73,48,29,41,20,38,-18,79,-4,-45,-123,33,-27,234,-25,9,-49,-301,119,-24,-250,-49,-38,476,910,-206,109,130,24,-764,-1972,71,-15,179,0,0,0 +Pretax Income,733,1417,608,445,483,549,536,522,623,-357,464,276,493,2688,406,288,205,125,-34,-911,378,723,-265,440,655,591,464,-188,-703,-155,5,-21,351,759,2379,328,319,396,248,398,714 +Income Tax,106,51,96,131,96,-93,72,104,122,-53,55,26,-20,135,14,29,-18,-32,-43,-90,45,243,-238,21,478,1348,13,-966,-2139,-679,-160,591,84,457,107,8,52,-989,24,93,167 +Net Income,627,1366,512,314,387,642,464,418,501,-304,409,250,513,2553,392,259,223,157,9,-821,333,480,-27,419,177,-757,451,778,1436,524,165,-612,267,302,2272,320,267,1385,224,305,547 +Preferred Dividends,29,25,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,598,1341,512,314,387,642,464,418,501,-304,409,250,513,2553,392,259,223,157,9,-821,333,480,-27,419,177,-757,451,778,1436,524,165,-612,267,302,2272,320,267,1385,224,305,547 +Net Income Growth,54.52%,108.88%,10.35%,-24.88%,-22.75%,0,13.45%,67.20%,-2.34%,0,4.34%,-3.48%,130.05%,1526.12%,4255.56%,0,-33.03%,-67.29%,0,0,88.14%,0,0,-46.14%,-87.67%,0,173.33%,0,437.83%,73.51%,-92.74%,0,0,-78.20%,914.29%,4.92%,-51.19%,0,0,0,0 +Shares Outstanding (Basic),1316,1312,1312,1311,1301,1296,1299,1304,1298,1294,1305,1307,1304,1312,1314,1309,1300,1294,1292,1291,1300,1311,1334,1367,1401,1460,1513,1552,1591,1616,1641,1658,1669,1694,1681,1725,1761,1804,1804,1804,1804 +Shares Outstanding (Diluted),1409,1373,1332,1325,1316,1313,1316,1318,1315,1310,1323,1329,1325,1336,1338,1331,1315,1294,1300,1291,1315,1324,1334,1382,1412,1478,1531,1582,1619,1647,1667,1658,1700,1712,1715,1751,1778,1834,1834,1834,1834 +Shares Change,7.07%,4.57%,1.22%,0.53%,0.08%,0.23%,-0.53%,-0.83%,-0.76%,-1.95%,-1.12%,-0.15%,0.76%,3.25%,2.92%,3.10%,0,-2.27%,-2.55%,-6.59%,-6.87%,-10.42%,-12.87%,-12.64%,-12.79%,-10.26%,-8.16%,-4.58%,-4.77%,-3.80%,-2.80%,-5.31%,-4.39%,-6.65%,-6.49%,-4.53%,-3.05%,1.66%,0,0,0 +EPS (Basic),0.45,1.02,0.39,0.24,0.3,0.5,0.36,0.32,0.39,-0.23,0.31,0.19,0.39,1.95,0.3,0.2,0.17,0.12,0.01,-0.64,0.26,0.36,-0.02,0.31,0.13,-0.47,0.3,0.5,0.9,0.32,0.1,-0.37,0.16,0.18,1.35,0.19,0.15,0.76,0.13,0.17,0.3 +EPS (Diluted),0.44,1.01,0.38,0.24,0.29,0.49,0.35,0.32,0.38,-0.22,0.31,0.19,0.39,1.92,0.29,0.19,0.17,0.12,0.01,-0.64,0.25,0.36,-0.02,0.3,0.13,-0.46,0.29,0.49,0.89,0.32,0.1,-0.37,0.16,0.18,1.32,0.18,0.15,0.75,0.13,0.16,0.3 +EPS Growth,51.72%,106.12%,8.57%,-25.00%,-23.68%,0.00%,12.90%,68.42%,-2.56%,0.00%,6.90%,0.00%,129.41%,1500.00%,2800.00%,0.00%,-32.00%,-66.67%,0.00%,0.00%,92.31%,0.00%,0.00%,-38.78%,-85.39%,0.00%,190.00%,0.00%,456.25%,77.78%,-92.42%,0.00%,6.67%,-76.00%,915.39%,12.50%,-50.00%,0.00%,0,0,0 +Free Cash Flow Per Share,-0.63,1.15,0.51,0.5,-0.38,1.87,0.74,0.22,-1.13,1.76,0.45,-0.16,-0.44,1.73,0.4,0.28,0.43,0.17,0.72,-0.31,-0.14,0.67,0.49,0.29,-0.14,0.71,0.5,-0.17,-0.26,0.23,0.3,0.02,-1.22,0.93,0.58,0.3,-0.47,-0.43,0.54,0.34,-0.07 +Dividend Per Share,0.13,0.13,0.13,0.13,0.13,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.11,0.11,0.11,0.11,0.11,0.11,0.08,0.08,0.07,0.07,0.07,0.07,0.06,0.06,0.06,0.06,0,0,0,0 +Dividend Growth,0,8.33%,8.33%,8.33%,8.33%,0,0,0,0,0,0,0,0,0,0,0,0,6.20%,6.20%,6.20%,6.20%,0,0,50.67%,50.67%,73.85%,73.85%,15.39%,15.39%,18.18%,18.18%,18.18%,18.18%,0,0,0,0,0,0,0,0 +Gross Margin,30.85%,32.32%,33.26%,34.69%,38.14%,36.35%,37.30%,37.32%,35.04%,33.73%,35.25%,34.58%,34.33%,33.55%,35.28%,34.94%,34.35%,31.47%,31.28%,33.03%,33.89%,34.21%,34.96%,33.29%,32.03%,31.59%,31.35%,31.17%,29.15%,30.29%,30.14%,30.46%,33.02%,14.33%,37.23%,36.47%,28.84%,0,29.16%,29.05%,28.22% +Operating Margin,7.14%,9.71%,8.72%,7.61%,9.53%,8.43%,8.18%,8.75%,8.57%,-3.52%,7.48%,5.29%,7.10%,37.38%,4.83%,4.96%,4.11%,2.87%,1.13%,-12.70%,6.06%,7.42%,-0.03%,7.12%,7.00%,9.11%,7.20%,5.84%,3.86%,-2.83%,3.56%,3.82%,7.52%,2.87%,6.75%,6.02%,3.47%,0,2.31%,3.90%,6.09% +Profit Margin,7.61%,15.86%,6.64%,4.36%,5.73%,8.73%,6.63%,6.00%,6.42%,-3.86%,5.88%,3.72%,7.37%,34.72%,5.68%,3.87%,3.26%,2.18%,0.13%,-13.66%,4.79%,6.65%,-0.37%,5.86%,2.34%,-9.53%,5.81%,10.42%,18.71%,6.84%,2.20%,-8.99%,3.87%,5.77%,28.38%,3.76%,2.10%,0,1.72%,2.43%,4.19% +Free Cash Flow Margin,-10.62%,17.88%,8.73%,9.09%,-7.34%,32.96%,13.65%,4.12%,-18.75%,28.89%,8.45%,-3.14%,-8.29%,30.81%,7.63%,5.49%,8.24%,3.09%,13.56%,-6.69%,-2.66%,12.17%,8.98%,5.62%,-2.52%,12.99%,9.67%,-3.60%,-5.37%,4.90%,6.56%,0.57%,-29.40%,30.09%,12.13%,6.01%,-6.53%,0,7.51%,4.93%,-0.92% +Effective Tax Rate,14.46%,3.60%,15.79%,29.44%,19.88%,-16.94%,13.43%,19.92%,19.58%,0.00%,11.85%,9.42%,-4.06%,5.02%,3.45%,10.07%,-8.78%,-25.60%,0.00%,0.00%,11.91%,33.61%,0.00%,4.77%,72.98%,228.09%,2.80%,0.00%,0.00%,0.00%,-3200.00%,0.00%,23.93%,60.21%,4.50%,2.44%,16.30%,-249.75%,9.68%,23.37%,23.39% +EBITDA,1293,2052,1245,1109,1228,1227,1198,1220,1305,303,1158,897,1119,3435,1099,938,982,625,744,-131,1160,1452,511,1181,1418,1418,1238,615,21,671,895,922,1335,1786,3466,1401,1446,1409,1291,1462,1792 +EBITDA Margin,16.46%,24.26%,16.15%,15.39%,18.18%,16.69%,17.11%,17.50%,16.71%,3.85%,16.66%,13.36%,16.08%,46.71%,15.93%,14.00%,14.37%,8.67%,10.92%,-2.18%,16.69%,20.13%,7.08%,16.52%,18.77%,17.85%,15.95%,8.24%,0.27%,8.76%,11.93%,13.54%,19.34%,34.12%,43.30%,16.47%,11.36%,0,9.89%,11.65%,13.73% +Depreciation & Amortization,599,640,625,642,657,655,654,651,656,618,620,621,621,641,643,639,674,652,642,641,690,616,632,648,639,645,641,655,635,682,737,792,840,872,954,960,989,988,989,973,997 +EBIT,694,1412,620,467,571,572,544,569,649,-315,538,276,498,2794,456,299,308,-27,102,-772,470,836,-121,533,779,773,597,-40,-614,-11,158,130,495,914,2512,441,457,421,302,489,795 +EBIT Margin,8.84%,16.69%,8.04%,6.48%,8.45%,7.78%,7.77%,8.16%,8.31%,-4.00%,7.74%,4.11%,7.15%,37.99%,6.61%,4.46%,4.51%,-0.38%,1.50%,-12.85%,6.76%,11.59%,-1.68%,7.46%,10.31%,9.73%,7.69%,-0.54%,-8.00%,-0.14%,2.11%,1.91%,7.17%,17.46%,31.38%,5.18%,3.59%,0,2.31%,3.90%,6.09% +Cash & Equivalents,13431,14846,3642,2676,3758,4270,2919,2781,2530,4163,3762,3027,3861,3996,5293,4625,4165,4233,8465,5131,3171,3753,3693,3585,3781,4880,5193,6986,7673,9579,7757,8101,9858,12987,10743,9010,8505,9842,0,0,0 +Short-TermInvestments,3771,3870,3705,3646,3629,3543,3718,3716,3726,3522,3607,3655,3815,3932,3814,3845,3883,3794,3797,3630,3591,3572,3567,3453,3487,3396,3435,3503,3515,3378,3295,3229,2922,3360,3030,3017,2948,2918,0,0,0 +Cash & Cash Equivalents,17202,18716,7347,6322,7387,7813,6637,6497,6256,7685,7369,6682,7676,7928,9107,8470,8048,8027,12262,8761,6762,7325,7260,7038,7268,8276,8628,10489,11188,12957,11052,11330,12780,16347,13773,12027,11453,12760,0,0,0 +Cash Growth,132.87%,139.55%,10.70%,-2.69%,18.08%,1.67%,-9.93%,-2.77%,-18.50%,-3.07%,-19.08%,-21.11%,-4.62%,-1.23%,-25.73%,-3.32%,19.02%,9.58%,68.90%,24.48%,-6.96%,-11.49%,-15.86%,-32.90%,-35.04%,-36.13%,-21.93%,-7.42%,-12.46%,-20.74%,-19.76%,-5.80%,11.59%,28.11%,0,0,0,141.07%,0,0,0 +Receivables,3450,3550,3857,3840,3781,3481,3448,3711,4201,4101,3367,3122,3432,3979,3297,2936,2933,3386,2856,2610,2864,2957,2965,3143,3183,3263,2906,3099,3098,3073,3845,3810,6482,3151,6951,7707,7898,8538,0,0,0 +Inventory,8577,7810,7679,7326,6049,4607,4541,4317,4644,5161,5554,5322,5321,4511,3942,3117,2791,2674,3469,3476,2560,2387,2216,2182,2300,2447,2771,2848,2431,2315,2144,2041,1988,1720,1848,2099,2345,2198,0,0,0 +Other Current Assets,3783,3381,3522,3939,3027,3047,3029,3035,3133,3559,3231,3046,2913,2460,2399,2180,2300,2469,2796,3136,2565,2474,2676,2637,2681,3286,3162,3356,3782,3099,6102,3092,4275,7699,5898,9314,6060,6468,0,0,0 +Total Current Assets,33012,33457,22405,21427,20244,18948,17655,17560,18234,20506,19521,18172,19342,18878,18745,16703,16072,16556,21383,17983,14751,15143,15117,15000,15432,17272,17467,19792,20499,21444,23143,20273,25525,28917,28470,31147,27756,29964,0,0,0 +"Property, Plant & Equipment",5412,5664,5738,5817,5997,5989,6089,6013,5990,5784,5626,5508,5498,5613,5510,5480,5573,5625,5709,5588,5711,6054,6000,6138,6141,6138,6184,6208,6338,6269,6730,6692,9497,6375,9579,9674,9700,9886,0,0,0 +Long-Term Investments,13309,13545,14244,13964,13791,13574,13952,13568,13271,12697,13414,13460,13778,13880,13198,12982,12796,12714,12871,12571,12469,11172,11438,11738,11851,13757,15376,15432,16301,15135,14156,13467,16224,13124,15390,11563,10730,10875,0,0,0 +Goodwill and Intangibles,18594,18596,18465,18503,18570,18642,18719,18408,18096,18136,19114,19184,19255,19328,18984,18967,19010,19120,18276,18373,19313,19434,18205,18264,18334,18326,18486,18444,18481,18558,26902,27038,25416,16765,25382,25680,29166,29191,0,0,0 +Other Long-Term Assets,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,14448,0,0,0,0,0,0,0 +Total Long-Term Assets,37315,37805,38447,38284,38358,38205,38760,37989,37357,36617,38154,38152,38531,38821,37692,37429,37379,37459,36856,36532,37493,36660,35643,36140,36326,38221,40046,40084,41120,39962,47788,47197,51137,50712,50351,46917,49596,49952,0,0,0 +Total Assets,70327,71262,60852,59711,58602,57153,56415,55549,55591,57123,57675,56324,57873,57699,56437,54132,53451,54015,58239,54515,52244,51803,50760,51140,51758,55493,57513,59876,61619,61406,70931,67470,76662,79629,78821,78064,77352,79916,0,0,0 +Accounts Payable,10747,11064,10085,10119,8125,7136,5604,5501,6535,8717,6861,5671,6549,7004,6526,5533,5196,5383,6001,5482,5332,5595,5203,5483,5789,6092,6143,6242,5948,6072,5717,5194,5535,4945,5030,5289,4908,5828,0,0,0 +Deferred Revenue,3905,3904,3803,3783,3718,3658,3654,3621,3533,3451,3479,3448,3457,3408,3434,3415,3440,3430,3343,3268,3267,3234,3225,3141,3152,3177,3168,3163,3135,3128,3828,3829,4712,2996,4749,4817,5154,5154,0,0,0 +Current Debt,4605,4742,3864,3767,4957,4868,4486,5004,5349,4612,4743,4596,3795,3552,3736,3531,3727,3755,5727,5162,4510,4425,2207,2114,2073,2005,2326,3855,3915,3850,2069,2010,3520,3525,911,965,910,691,0,0,0 +Total Current Liabilities,24904,25973,23865,23750,22635,21882,20170,20251,21476,23174,21299,20190,20473,20687,19641,17980,17931,18738,21610,20197,18754,19159,17158,16077,16459,17198,17407,19084,19343,18924,18279,17578,21686,22529,19484,20597,20351,21993,0,0,0 +Other Current Liabilities,5647,6263,6113,6081,5835,6220,6426,6125,6059,6394,6216,6475,6672,6723,5945,5501,5568,6170,6539,6285,5645,5905,6523,5339,5445,5924,5770,5824,6345,5874,6665,6545,7919,11063,8794,9526,9379,10320,0,0,0 +Long-Term Debt,13272,13504,7939,7490,7840,7487,8866,8372,7577,7853,9137,8905,10277,9896,12489,12296,11963,12186,13730,11553,9362,9395,10453,10332,10280,10136,9963,9970,10040,10182,14527,11904,12270,12168,15354,15247,15229,15103,0,0,0 +Total Long-Term Liabilities,20141,20409,14853,14227,14499,14033,15568,14877,14052,14040,15712,15552,17035,16995,19723,19541,19261,19181,20423,18060,16247,15495,16022,16822,16964,17021,16644,16826,18287,18977,23640,20881,23402,25582,26511,25443,25367,24005,0,0,0 +Other Long-Term Liabilities,6869,6905,6914,6737,6659,6546,6702,6505,6475,6187,6575,6647,6758,7099,7234,7245,7298,6995,6693,6507,6885,6100,5569,6490,6684,6885,6681,6856,8247,8795,9113,8977,11132,13414,11157,10196,10138,8902,0,0,0 +Total Liabilities,45045,46382,38718,37977,37134,35915,35738,35128,35528,37214,37011,35742,37508,37682,39364,37521,37192,37919,42033,38257,35001,34654,33180,32899,33423,34219,34051,35910,37630,37901,41919,38459,45088,48111,45995,46040,45718,45998,0,0,0 +Total Debt,17877,18246,11803,11257,12797,12355,13352,13376,12926,12465,13880,13501,14072,13448,16225,15827,15690,15941,19457,16715,13872,13820,12660,12446,12353,12141,12289,13825,13955,14032,16596,13914,15790,15693,16265,16212,16139,15794,0,0,0 +Debt Growth,39.70%,47.68%,-11.60%,-15.84%,-1.00%,-0.88%,-3.80%,-0.93%,-8.14%,-7.31%,-14.45%,-14.70%,-10.31%,-15.64%,-16.61%,-5.31%,13.11%,15.35%,53.69%,34.30%,12.30%,13.83%,3.02%,-9.98%,-11.48%,-13.48%,-25.95%,-0.64%,-11.62%,-10.58%,2.04%,-14.18%,-2.16%,-0.64%,0,0,0,1045.32%,0,0,0 +Retained Earnings,-1642,-2068,-3240,-3583,-3728,-3946,-4433,-4743,-5005,-5350,-4891,-5145,-5239,-5597,-7994,-8229,-8332,-8375,-8377,-8385,-7411,-7632,-7959,-7765,-8034,-5899,-5021,-5306,-6057,-7238,-1676,-1867,2760,2782,2486,301,86,0,0,0,0 +Comprehensive Income,-2927,-2977,-3057,-3058,-3108,-3084,-3149,-3178,-3256,-3098,-2862,-2809,-2878,-2915,-3631,-3762,-3896,-3939,-3756,-3625,-3700,-3727,-3150,-3180,-3294,-3218,-2906,-2982,-2955,-2895,-3360,-3544,-6124,-6599,-5177,-5167,-5092,-5015,0,0,0 +Shareholders Equity,25224,24816,22077,21680,21416,21182,20622,20366,20011,19864,20611,20532,20318,19971,17020,16560,16212,16049,16155,16210,17189,17098,17533,18198,18293,21239,23426,23932,23951,23466,29012,29011,31501,31448,32426,31634,31249,33535,0,0,0 +Net Cash / Debt,-675,470,-4456,-4935,-5410,-4542,-6715,-6879,-6670,-4780,-6511,-6819,-6396,-5520,-7118,-7357,-7642,-7914,-7195,-7954,-7110,-6495,-5400,-5408,-5085,-3865,-3661,-3336,-2767,-1075,-5544,-2584,-3010,654,-2492,-4185,-4686,-3034,0,0,0 +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,-0.48,0.34,-3.35,-3.72,-4.11,-3.46,-5.1,-5.22,-5.07,-3.65,-4.92,-5.13,-4.83,-4.13,-5.32,-5.53,-5.81,-6.12,-5.53,-6.16,-5.41,-4.91,-4.05,-3.91,-3.6,-2.62,-2.39,-2.11,-1.71,-0.65,-3.33,-1.56,-1.77,0.38,-1.45,-2.39,-2.64,-1.65,0,0,0 +Working Capital,8108,7484,-1460,-2323,-2391,-2934,-2515,-2691,-3242,-2668,-1778,-2018,-1131,-1809,-896,-1277,-1859,-2182,-227,-2214,-4003,-4016,-2041,-1077,-1027,74,60,708,1156,2520,4864,2695,3839,6388,8986,10550,7405,7971,0,0,0 +Book Value Per Share,19.17,18.92,16.83,16.54,16.46,16.34,15.88,15.62,15.42,15.35,15.79,15.71,15.58,15.22,12.95,12.65,12.47,12.4,12.5,12.56,13.22,13.04,13.14,13.31,13.06,14.55,15.48,15.42,15.05,14.52,17.68,17.5,18.87,18.56,19.29,18.34,17.75,18.59,0,0,0 +Net Income,627,1366,512,314,387,642,464,418,501,-304,409,250,513,2553,392,259,223,157,9,-821,333,480,-27,419,177,-757,451,778,1436,524,165,-612,267,302,2272,320,267,1385,224,305,547 +Depreciation & Amortization,599,640,625,642,657,655,654,651,656,618,620,621,621,641,643,639,674,652,642,641,690,616,632,648,639,645,641,655,635,682,737,792,840,872,954,960,989,988,989,973,997 +Share-Based Compensation,154,89,80,120,141,71,91,126,140,85,64,114,128,78,86,105,113,59,55,67,93,61,58,74,75,44,56,83,103,79,97,107,145,126,129,140,163,204,113,90,58 +Other Operating Activities,-1770,-65,-63,17,-1121,1475,316,-306,-2126,2637,161,-606,-1338,-316,9,-181,-47,-121,766,213,-1195,275,533,-154,-509,1394,101,-1269,-2032,-454,-44,452,-2442,1010,-1641,-313,-1494,-2735,737,-180,-1034 +Operating Cash Flow,-390,2030,1154,1093,64,2843,1525,889,-829,3036,1254,379,-76,2956,1130,822,963,747,1472,100,-79,1432,1196,987,382,1326,1249,247,142,831,955,739,-1190,2310,1714,1107,-75,-158,2063,1188,568 +Operating Cash Flow Growth,0,-28.60%,-24.33%,22.95%,0,-6.36%,21.61%,134.57%,0,2.71%,10.97%,-53.89%,0,295.72%,-23.23%,722.00%,0,-47.84%,23.08%,-89.87%,0,7.99%,-4.24%,299.60%,169.01%,59.57%,30.79%,-66.58%,0,-64.03%,-44.28%,-33.24%,0,0,-16.92%,-6.82%,0,0,0,0,0 +Capital Expenditures,-444,-518,-481,-438,-560,-420,-569,-602,-635,-762,-667,-590,-501,-690,-604,-454,-400,-524,-548,-502,-106,-554,-548,-585,-572,-294,-498,-516,-554,-456,-463,-700,-839,-735,-743,-596,-756,-625,-1082,-569,-688 +Acquisitions,210,-147,0,0,0,0,-355,-374,-32,0,0,0,0,-372,-99,-34,0,-853,0,-7,-6,-1445,-5,0,-76,0,-178,-16,0,-152,0,-1758,-312,554,2464,237,65,60,-2425,-138,-1 +Change in Investments,1,2144,0,1,-12,-4,-1,-5,4,7,168,9,23,-12,-24,-3,-6,-4,-4,6,-51,8,2,-19,-4,1,-13,80,-3,10,7,-18,-6,-30,30,-70,-1,-14,56,34,-21 +Other Investing Activities,210,48,8,70,-168,326,-91,48,-574,-108,102,89,143,-5,241,-88,-246,-43,-498,463,99,-67,216,156,36,53,329,303,-574,-327,-158,-177,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-23,1527,-473,-367,-740,-98,-1016,-933,-1237,-863,-397,-492,-335,-1079,-486,-579,-652,-1424,-1050,-40,-64,-2058,-335,-448,-616,-240,-360,-149,-1131,-925,-614,-2653,-1157,-211,1751,-429,-692,-579,-3451,-673,-710 +Dividends Paid,-171,-169,-169,-169,-169,-154,-154,-155,-156,-154,-156,-156,-155,-157,-157,-156,-155,-154,-154,-154,-156,-147,-150,-154,-157,-164,-170,-116,-120,-105,-107,-107,-109,-92,-91,-94,-96,-22,0,0,-10 +Share Issuance / Repurchase,-221,-65,-27,-45,-97,-61,-181,-105,-180,-135,-183,-61,-186,-224,9,7,-34,-2,13,-155,-247,-260,-562,-548,-831,-971,-921,-835,-725,-553,-570,-642,-683,-38,-1389,-1,-1193,0,0,0,0 +Debt Issued / Paid,-372,6427,500,-1515,327,-979,4,414,345,-1285,383,-398,696,-2806,400,189,-262,-3483,2666,2699,17,1098,73,47,43,-116,-1536,-38,14,-2580,2607,-1543,10,7,-17,-13,193,14427,-271,21,119 +Other Financing Activities,-33,1462,0,0,-8,0,0,0,0,-6,0,0,0,-10,0,0,-8,0,0,-8,1,0,0,0,0,0,-1,205,-98,4712,-2615,2449,0,-9,5,-28,526,-6600,1714,-329,226 +Financing Cash Flow,-797,7655,304,-1729,53,-1194,-331,154,9,-1580,44,-615,355,-3197,252,40,-459,-3639,2525,2382,-385,691,-639,-655,-945,-1251,-2628,-784,-929,1474,-685,157,-782,-132,-1492,-136,-570,7805,1443,-308,335 +Net Cash Flow,-1253,11200,981,-1048,-609,1449,177,111,-1919,314,901,-728,-56,-1320,896,283,-148,-4316,2947,2442,-528,65,222,-116,-1179,-165,-1739,-686,-1918,1380,-344,-1757,-3129,1967,1973,542,-1337,7068,55,207,193 +Free Cash Flow,-834,1512,673,655,-496,2423,956,287,-1464,2274,587,-211,-577,2266,526,368,563,223,924,-402,-185,878,648,402,-190,1032,751,-269,-412,375,492,39,-2029,1575,971,511,-831,-783,981,619,-120 +Free Cash Flow Growth,0,-37.60%,-29.60%,128.22%,0,6.55%,62.86%,0,0,0.35%,11.60%,0,0,916.14%,-43.07%,0,0,-74.60%,42.59%,0,0,-14.92%,-13.72%,0,0,175.20%,52.64%,0,0,-76.19%,-49.33%,-92.37%,0,0,-1.02%,-17.45%,0,0,0,0,0 +Free Cash Flow Margin,-10.62%,17.88%,8.73%,9.09%,-7.34%,32.96%,13.65%,4.12%,-18.75%,28.89%,8.45%,-3.14%,-8.29%,30.81%,7.63%,5.49%,8.24%,3.09%,13.56%,-6.69%,-2.66%,12.17%,8.98%,5.62%,-2.52%,12.99%,9.67%,-3.60%,-5.37%,4.90%,6.56%,0.57%,-29.40%,30.09%,12.13%,6.01%,-6.53%,0,7.51%,4.93%,-0.92% +Free Cash Flow Per Share,-0.63,1.15,0.51,0.5,-0.38,1.87,0.74,0.22,-1.13,1.76,0.45,-0.16,-0.44,1.73,0.4,0.28,0.43,0.17,0.72,-0.31,-0.14,0.67,0.49,0.29,-0.14,0.71,0.5,-0.17,-0.26,0.23,0.3,0.02,-1.22,0.93,0.58,0.3,-0.47,-0.43,0.54,0.34,-0.07 +Market Capitalization,27872,25311,25876,22100,19877,19730,22447,18557,20676,18361,18502,20035,21122,19163,18936,20844,15962,11114,12681,12961,18010,21425,19244,21666,21805,22443,23376,26482,26140,22543,28762,30883,37758,37425,34929,28598,23977,0,0,0,0 +Market Cap Growth,40.22%,28.28%,15.28%,19.09%,-3.86%,7.46%,21.32%,-7.38%,-2.11%,-4.18%,-2.29%,-3.88%,32.33%,72.42%,49.33%,60.83%,-11.38%,-48.12%,-34.11%,-40.18%,-17.40%,-4.54%,-17.68%,-18.19%,-16.58%,-0.45%,-18.73%,-14.25%,-30.77%,-39.76%,-17.66%,7.99%,57.48%,0,0.00%,0.00%,0,0,0,0,0 +Enterprise Value,28547,24841,30332,27035,25287,24272,29162,25436,27346,23141,25013,26854,27518,24683,26054,28201,23604,19028,19876,20915,25120,27920,24644,27074,26890,26308,27037,29818,28907,23618,34306,33467,40768,36771,37421,32783,28663,3034,0,0,0 +PE Ratio,10.08,9.91,13.95,12.23,10.4,9.74,20.8,18.12,24.15,21.15,4.97,5.4,5.68,5.59,18.37,32.17,-36.95,-34.52,12680.55,-370.31,14.95,20.42,-102.36,74.71,33.6,11.76,7.33,9.12,17.28,65.53,235.76,13.86,11.95,11.84,8.23,13.02,10.99,0,0,0,0 +PS Ratio,0.89,0.84,0.89,0.78,0.71,0.68,0.76,0.63,0.71,0.64,0.66,0.72,0.76,0.69,0.69,0.76,0.59,0.41,0.47,0.47,0.63,0.74,0.64,0.71,0.71,0.73,0.77,0.87,0.88,0.78,1.09,1.15,1.32,1.24,1.61,1.07,0.78,0,0,0,0 +PB Ratio,1.11,1.02,1.17,1.02,0.93,0.93,1.09,0.91,1.03,0.92,0.9,0.98,1.04,0.96,1.11,1.26,0.99,0.69,0.79,0.8,1.05,1.25,1.1,1.19,1.19,1.06,1,1.11,1.09,0.96,0.99,1.07,1.2,1.19,1.08,0.9,0.77,0,0,0,0 +P/FCF Ratio,13.89,10.8,7.95,6.25,6.27,8.96,10.93,11.02,17.43,8.86,8.96,10,8.18,5.15,11.27,10.03,12.2,19.85,10.44,13.8,10.33,12.33,10.17,10.86,16.47,20.37,52.53,142.38,52.91,-20.07,373.54,55.55,36.73,16.81,-264.62,-234.41,-1712.65,0,0,0,0 +P/OCF Ratio,7.17,5.83,5.02,4,3.74,4.46,4.86,4.27,5.38,4,4.1,4.56,4.37,3.26,5.17,5.21,4.86,4.96,4.34,4.89,5.09,5.36,4.95,5.49,6.81,7.57,9.47,12.18,9.8,16.89,10.22,8.64,9.58,7.4,13.5,9.74,7.94,0,0,0,0 +Debt/Equity,0.71,0.74,0.53,0.52,0.6,0.58,0.65,0.66,0.65,0.63,0.67,0.66,0.69,0.67,0.95,0.96,0.97,0.99,1.2,1.03,0.81,0.81,0.72,0.68,0.68,0.57,0.52,0.58,0.58,0.6,0.57,0.48,0.5,0.5,0.5,0.51,0.52,0.47,0,0,0 +Quick Ratio,0.83,0.86,0.47,0.43,0.49,0.52,0.5,0.5,0.49,0.51,0.5,0.49,0.54,0.58,0.63,0.63,0.61,0.61,0.7,0.56,0.51,0.54,0.6,0.63,0.63,0.67,0.66,0.71,0.74,0.85,0.81,0.86,0.89,0.87,1.06,0.96,0.95,0.97,0,0,0 +Current Ratio,1.33,1.29,0.94,0.9,0.89,0.87,0.88,0.87,0.85,0.89,0.92,0.9,0.95,0.91,0.95,0.93,0.9,0.88,0.99,0.89,0.79,0.79,0.88,0.93,0.94,1,1,1.04,1.06,1.13,1.27,1.15,1.18,1.28,1.46,1.51,1.36,1.36,0,0,0 +Return on Invested Capital (ROIC),5.16%,5.25%,6.47%,6.45%,6.50%,6.70%,3.67%,3.58%,3.16%,3.15%,11.32%,11.07%,10.89%,10.58%,3.57%,2.91%,-0.38%,-0.17%,0.11%,-0.12%,3.89%,3.17%,-1.00%,0.80%,0.64%,1.04%,2.96%,24.70%,24.14%,24.66%,20.89%,2.87%,3.11%,3.06%,7.15%,6.77%,6.58%,6.80%,0,0,0 +Dividend Yield,2.50%,2.70%,2.60%,2.90%,3.20%,3.10%,2.80%,3.40%,3.00%,3.40%,3.40%,3.10%,2.90%,3.30%,3.30%,3.00%,3.90%,5.60%,4.80%,4.60%,3.30%,2.70%,3.10%,2.90%,2.60%,2.50%,2.10%,1.60%,1.60%,1.90%,1.40%,1.30%,1.00%,1.00%,0.80%,0.70%,0.40%,0,0,0,0 +Payout Ratio,28.90%,12.70%,33.30%,54.20%,43.30%,24.00%,33.30%,37.50%,30.80%,-52.20%,38.70%,63.20%,30.80%,6.20%,40.00%,60.00%,70.60%,100.00%,1200.00%,-18.80%,46.20%,31.40%,-565.00%,36.50%,86.90%,-24.00%,37.70%,15.00%,8.30%,20.30%,65.00%,-17.60%,40.60%,30.60%,4.10%,28.90%,36.70%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,-7.07%,-4.57%,-1.22%,-0.53%,-0.08%,-0.23%,0.53%,0.83%,0.75%,1.95%,1.12%,0.15%,-0.76%,-3.25%,-2.92%,-3.10%,0.00%,2.27%,2.55%,6.58%,6.87%,10.42%,12.87%,12.64%,12.79%,10.26%,8.16%,4.58%,4.76%,3.80%,2.80%,5.31%,4.39%,6.65%,6.49%,4.53%,3.05%,0,0,0,0 +Total Return,-4.57%,-1.87%,1.38%,2.37%,3.12%,2.87%,3.33%,4.23%,3.75%,5.35%,4.52%,3.25%,2.14%,0.05%,0.38%,-0.10%,3.90%,7.87%,7.35%,11.18%,10.17%,13.12%,15.97%,15.54%,15.39%,12.76%,10.26%,6.18%,6.36%,5.70%,4.20%,6.61%,5.39%,7.65%,7.29%,5.23%,3.45%,0.00%,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/hpq.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/hpq.csv new file mode 100644 index 0000000000000000000000000000000000000000..bf24a86ebe99a9a672b30ab8f694beba3cb15fe7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/hpq.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,13504,14055,13519,12800,13185,13817,13196,12907,13798,14774,14648,16490,17028,16648,15289,15877,15646,15257,14294,12469,14618,15407,14603,14036,14710,15366,14586,14003,14517,13927,13060,12385,12684,12512,11892,11588,12246,12266,12362,12977,13858 +Revenue Growth,2.42%,1.72%,2.45%,-0.83%,-4.44%,-6.48%,-9.91%,-21.73%,-18.97%,-11.26%,-4.19%,3.86%,8.83%,9.12%,6.96%,27.33%,7.03%,-0.97%,-2.12%,-11.16%,-0.63%,0.27%,0.12%,0.24%,1.33%,10.33%,11.69%,13.06%,14.45%,11.31%,9.82%,6.88%,3.58%,2.01%,-3.80%,-10.70%,-11.63%,0.00%,-55.19%,-52.48%,-50.78% +Cost of Revenue,10664,11054,10613,9777,10297,10832,10374,9993,11011,12083,11764,13157,13643,13393,11901,12437,12322,12594,11901,9976,11746,12483,11698,11307,12098,12669,11898,11301,11935,11407,10633,10002,10436,10221,9720,9338,9961,9900,10036,10415,11173 +Gross Profit,2840,3001,2906,3023,2888,2985,2822,2914,2787,2691,2884,3333,3385,3255,3388,3440,3324,2663,2393,2493,2872,2924,2905,2729,2612,2697,2688,2702,2582,2520,2427,2383,2248,2291,2172,2250,2285,2366,2326,2562,2685 +"Selling, General & Admin",1459,1409,1404,1462,1383,1326,1302,1397,1331,1189,1143,1464,1468,1460,1408,1483,1376,1239,1156,1216,1290,1405,1376,1339,1248,1263,1289,1318,1229,1328,1097,1090,1017,1075,719,1002,1037,1211,1058,1228,1222 +Research & Development,397,392,413,436,399,411,354,410,403,382,368,425,418,386,477,514,471,380,359,338,400,389,413,353,344,354,347,356,347,291,289,314,296,318,298,301,292,282,300,305,304 +Operating Expenses,1995,2010,1966,2071,1953,1971,1870,2167,2044,1950,1628,2055,2026,1960,2007,2078,2003,1691,1614,1667,2007,1980,1826,1801,1686,1703,1670,1796,1669,1781,1472,1565,1392,1628,1055,1409,1357,1568,1319,1565,1567 +Other Operating Expenses,139,209,149,173,171,234,214,360,310,379,117,166,140,114,122,81,156,72,99,113,317,186,37,109,94,86,34,122,93,162,86,161,79,235,38,106,28,75,-39,32,41 +Operating Income,845,991,940,952,935,1014,952,747,743,741,1256,1278,1359,1295,1381,1362,1321,972,779,826,865,944,1079,928,926,994,1018,906,913,739,955,818,856,663,1117,841,928,798,1007,997,1118 +Interest Expense / Income,141,129,113,155,142,162,16,160,181,94,70,39,32,-2315,55,26,25,216,28,0,-13,452,831,45,26,-13,0,823,8,-109,56,64,81,-347,36,5,94,99,90,78,121 +Other Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,21,60,31,58,192,-154,-278,-596 +Pretax Income,704,862,827,797,793,852,936,587,562,647,1186,1239,1327,3610,1326,1336,1296,756,751,826,878,492,248,883,900,1007,1018,83,905,848,899,754,775,989,1021,805,776,507,1071,1197,1593 +Income Tax,139,-44,187,190,171,-122,170,-467,93,670,64,239,241,473,218,108,228,117,17,62,200,104,-931,101,97,-444,138,-975,-1033,188,203,195,164,497,238,176,184,-816,217,186,227 +Net Income,565,906,640,607,622,974,766,1054,469,-23,1122,1000,1086,3137,1108,1228,1068,639,734,764,678,388,1179,782,803,1451,880,1058,1938,660,696,559,611,492,783,629,592,1323,854,1011,1366 +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,565,906,640,607,622,974,766,1054,469,-23,1122,1000,1086,3137,1108,1228,1068,639,734,764,678,388,1179,782,803,1451,880,1058,1938,660,696,559,611,492,783,629,592,1323,854,1011,1366 +Net Income Growth,-9.16%,-6.98%,-16.45%,-42.41%,32.62%,0,-31.73%,5.40%,-56.81%,0,1.26%,-18.57%,1.69%,390.92%,50.95%,60.73%,57.52%,64.69%,-37.74%,-2.30%,-15.57%,-73.26%,33.98%,-26.09%,-58.57%,119.85%,26.44%,89.27%,217.19%,34.15%,-11.11%,-11.13%,3.21%,-62.81%,-8.31%,-37.78%,-56.66%,-0.53%,-13.30%,-20.58%,-4.14% +Shares Outstanding (Basic),948,958,979,984,995,995,993,991,989,996,1024,1050,1081,1127,1185,1234,1285,1347,1417,1435,1454,1476,1499,1529,1556,1579,1601,1630,1650,1670,1681,1688,1704,1715,1711,1720,1776,1805,1805,1814,1833 +Shares Outstanding (Diluted),957,974,990,990,1002,1003,1002,998,996,1008,1035,1062,1094,1139,1199,1247,1293,1357,1423,1440,1460,1485,1508,1536,1567,1601,1618,1646,1669,1693,1695,1709,1721,1731,1725,1731,1785,1818,1828,1836,1861 +Shares Change,-4.49%,-2.89%,-1.20%,-0.80%,0.60%,-0.50%,-3.19%,-6.03%,-8.96%,-11.50%,-13.68%,-14.84%,-15.39%,-16.07%,-15.74%,-13.40%,-11.44%,-8.62%,-5.64%,-6.25%,-6.83%,-7.25%,-6.80%,-6.68%,-6.11%,-5.43%,-4.54%,-3.69%,-3.02%,-2.20%,-1.74%,-1.27%,-3.59%,-4.79%,-5.64%,-5.72%,-4.08%,-4.77%,-3.74%,-4.18%,-3.82% +EPS (Basic),0.6,0.93,0.65,0.62,0.63,0.98,0.77,1.06,0.47,0.02,1.1,0.95,1,2.65,0.94,1,0.83,0.47,0.52,0.53,0.47,0.27,0.79,0.51,0.52,0.92,0.55,0.65,1.17,0.4,0.41,0.33,0.36,0.28,0.46,0.37,0.33,0.73,0.47,0.56,0.75 +EPS (Diluted),0.59,0.93,0.65,0.61,0.62,0.97,0.76,1.06,0.47,0.01,1.08,0.94,0.99,2.63,0.92,0.98,0.83,0.47,0.52,0.53,0.46,0.27,0.78,0.51,0.51,0.9,0.54,0.64,1.16,0.39,0.41,0.33,0.36,0.28,0.45,0.36,0.33,0.73,0.47,0.55,0.73 +EPS Growth,-4.84%,-4.12%,-14.47%,-42.45%,31.92%,9600.00%,-29.63%,12.77%,-52.53%,-99.62%,17.39%,-4.08%,19.28%,459.57%,76.92%,84.91%,80.44%,74.07%,-33.33%,3.92%,-9.80%,-70.00%,44.44%,-20.31%,-56.03%,130.77%,31.71%,93.94%,222.22%,39.29%,-8.89%,-8.33%,9.09%,-61.64%,-4.26%,-34.55%,-54.80%,5.80%,-9.62%,-16.67%,-1.35% +Free Cash Flow Per Share,0.08,1.53,1.29,0.47,-0.04,1.85,0.85,0.51,-0.21,1.77,0.22,0.31,1.28,2.37,0.79,1.07,0.69,1.31,1.09,-0.46,0.75,0.27,1.45,0.49,0.43,0.53,0.87,0.58,0.59,0.31,1.02,0.23,0.43,0.33,0.58,0.87,-0.13,1.27,0.47,0.42,-0.04 +Dividend Per Share,0.29,0.28,0.28,0.28,0.28,0.26,0.26,0.26,0.26,0.25,0.25,0.25,0.25,0.19,0.19,0.19,0.19,0.18,0.18,0.18,0.18,0.16,0.16,0.16,0.16,0.14,0.14,0.14,0.14,0.13,0.13,0.13,0.13,0.12,0.12,0.12,0.12,0.18,0.18,0.16,0.16 +Dividend Growth,4.71%,4.94%,4.94%,4.94%,4.94%,5.20%,5.20%,5.20%,5.20%,28.87%,28.87%,28.87%,28.87%,10.23%,10.23%,10.23%,10.23%,10.00%,10.00%,10.00%,10.00%,15.11%,15.11%,15.11%,15.11%,4.51%,4.51%,4.51%,4.51%,7.26%,7.26%,7.26%,7.26%,-29.55%,-29.55%,-22.50%,-22.50%,10.00%,10.00%,10.35%,10.35% +Gross Margin,21.03%,21.35%,21.50%,23.62%,21.90%,21.60%,21.39%,22.58%,20.20%,18.21%,19.69%,20.21%,19.88%,19.55%,22.16%,21.67%,21.25%,17.45%,16.74%,19.99%,19.65%,18.98%,19.89%,19.44%,17.76%,17.55%,18.43%,19.30%,17.79%,18.09%,18.58%,19.24%,17.72%,18.31%,18.26%,19.42%,18.66%,19.29%,18.82%,19.74%,19.38% +Operating Margin,6.26%,7.05%,6.95%,7.44%,7.09%,7.34%,7.21%,5.79%,5.39%,5.02%,8.58%,7.75%,7.98%,7.78%,9.03%,8.58%,8.44%,6.37%,5.45%,6.62%,5.92%,6.13%,7.39%,6.61%,6.30%,6.47%,6.98%,6.47%,6.29%,5.31%,7.31%,6.61%,6.75%,5.30%,9.39%,7.26%,7.58%,6.51%,8.15%,7.68%,8.07% +Profit Margin,4.18%,6.45%,4.73%,4.74%,4.72%,7.05%,5.81%,8.17%,3.40%,-0.16%,7.66%,6.06%,6.38%,18.84%,7.25%,7.73%,6.83%,4.19%,5.14%,6.13%,4.64%,2.52%,8.07%,5.57%,5.46%,9.44%,6.03%,7.56%,13.35%,4.74%,5.33%,4.51%,4.82%,3.93%,6.58%,5.43%,4.83%,10.79%,6.91%,7.79%,9.86% +Free Cash Flow Margin,0.53%,10.46%,9.34%,3.61%,-0.28%,13.32%,6.36%,3.92%,-1.51%,11.91%,1.53%,2.00%,8.13%,16.07%,6.12%,8.35%,5.70%,11.52%,10.84%,-5.26%,7.44%,2.54%,14.87%,5.32%,4.58%,5.49%,9.58%,6.69%,6.73%,3.70%,13.12%,3.07%,5.80%,4.51%,8.33%,12.88%,-1.81%,18.74%,6.92%,5.90%,-0.53% +Effective Tax Rate,19.74%,-5.10%,22.61%,23.84%,21.56%,-14.32%,18.16%,-79.56%,16.55%,103.56%,5.40%,19.29%,18.16%,13.10%,16.44%,8.08%,17.59%,15.48%,2.26%,7.51%,22.78%,21.14%,-375.40%,11.44%,10.78%,-44.09%,13.56%,-1174.70%,-114.14%,22.17%,22.58%,25.86%,21.16%,50.25%,23.31%,21.86%,23.71%,-160.95%,20.26%,15.54%,14.25% +EBITDA,1042,1199,1148,1161,1140,1226,1169,959,952,950,1437,1471,1556,1495,1577,1548,1524,1168,976,1024,1063,1149,1269,1109,1094,1134,1150,1033,1042,830,1045,907,940,725,1142,895,949,1613,2184,2278,2742 +EBITDA Margin,7.72%,8.53%,8.49%,9.07%,8.65%,8.87%,8.86%,7.43%,6.90%,6.43%,9.81%,8.92%,9.14%,8.98%,10.32%,9.75%,9.74%,7.66%,6.83%,8.21%,7.27%,7.46%,8.69%,7.90%,7.44%,7.38%,7.88%,7.38%,7.18%,5.96%,8.00%,7.32%,7.41%,5.79%,9.60%,7.72%,7.75%,13.15%,17.67%,17.55%,19.79% +Depreciation & Amortization,197,208,208,209,205,212,217,212,209,209,181,193,197,200,196,186,203,196,197,198,198,205,190,181,168,140,132,127,129,91,90,89,84,83,85,85,79,1007,1023,1003,1028 +EBIT,845,991,940,952,935,1014,952,747,743,741,1256,1278,1359,1295,1381,1362,1321,972,779,826,865,944,1079,928,926,994,1018,906,913,739,955,818,856,642,1057,810,870,606,1161,1275,1714 +EBIT Margin,6.26%,7.05%,6.95%,7.44%,7.09%,7.34%,7.21%,5.79%,5.39%,5.02%,8.58%,7.75%,7.98%,7.78%,9.03%,8.58%,8.44%,6.37%,5.45%,6.62%,5.92%,6.13%,7.39%,6.61%,6.30%,6.47%,6.98%,6.47%,6.29%,5.31%,7.31%,6.61%,6.75%,5.13%,8.89%,6.99%,7.10%,4.94%,9.39%,9.83%,12.37% +Cash & Equivalents,2894,3253,2878,2517,2417,3232,1718,1940,1769,3145,5386,4477,3394,4299,3439,3424,4160,4864,4679,4054,4205,4537,4919,3556,3367,5166,6195,4247,5475,6997,6967,6223,6331,6288,5636,4636,3688,7584,17171,14768,12919 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2804,2842,2907 +Cash & Cash Equivalents,2894,3253,2878,2517,2417,3232,1718,1940,1769,3145,5386,4477,3394,4299,3439,3424,4160,4864,4679,4054,4205,4537,4919,3556,3367,5166,6195,4247,5475,6997,6967,6223,6331,6288,5636,4636,3688,7584,19975,17610,15826 +Cash Growth,19.74%,0.65%,67.52%,29.74%,36.63%,2.77%,-68.10%,-56.67%,-47.88%,-26.84%,56.62%,30.75%,-18.41%,-11.62%,-26.50%,-15.54%,-1.07%,7.21%,-4.88%,14.00%,24.89%,-12.18%,-20.60%,-16.27%,-38.50%,-26.17%,-11.08%,-31.75%,-13.52%,11.28%,23.62%,34.23%,71.67%,-17.09%,-71.79%,-73.67%,-76.70%,-58.05%,13.47%,-3.28%,-17.65% +Receivables,4188,5117,4659,4319,3804,4237,4367,4137,4312,4546,4427,5405,5180,5536,4908,4990,5273,5381,5269,5146,4857,6031,5295,5414,5113,5113,4615,4605,4396,4414,4233,3771,3478,4114,4008,3884,4114,4825,12753,12320,12295 +Inventory,8443,7720,7790,7512,6928,6862,7197,7221,7344,7614,8192,8944,9018,7930,8165,7502,6668,5963,5896,6354,4946,5734,5716,5394,5649,6062,6091,5557,5655,5786,5184,4756,4555,4484,3961,3547,4052,4288,6700,6227,6575 +Other Current Assets,4309,4670,3988,4245,3709,3646,4181,3725,3880,4431,4991,4689,4840,4403,4091,4175,4337,4440,4425,4106,3469,3875,3753,3921,4807,5046,4875,5024,5691,5121,5059,3552,3411,3582,3797,3318,3301,35090,12570,12726,13502 +Total Current Assets,19834,20760,19315,18593,16858,17977,17463,17023,17305,19736,22996,23515,22432,22168,20603,20091,20438,20648,20269,19660,17477,20177,19683,18285,18936,21387,21776,19433,21217,22318,21443,18302,17775,18468,17402,15385,15155,51787,51998,48883,48198 +"Property, Plant & Equipment",2900,2914,2831,2794,2807,2827,2783,2771,2764,2774,2626,2613,2619,2546,2500,2538,2546,2627,2658,2714,2756,2794,2462,2412,2312,2198,2112,2061,2026,1878,1707,1661,1730,1736,1607,1572,1529,1492,11028,11014,11030 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,8733,8552,8619 +Goodwill and Intangibles,8599,8627,8606,8590,8610,8591,8614,8618,8592,8541,6809,6801,6821,6803,6628,6524,6404,6380,6386,6370,6387,6372,6330,6349,6343,5968,5930,5941,5935,5622,5622,5622,5622,5622,5618,5672,5680,5680,35274,32947,33014 +Other Long-Term Assets,7597,7608,7307,7456,7571,7609,7772,7954,7487,7443,6816,6972,7040,7088,5792,5396,5349,5026,4931,5029,5036,4124,3930,4900,4899,5069,4436,4652,6067,3095,3162,3101,3065,3161,2597,2894,3153,47923,0,0,0 +Total Long-Term Assets,19096,19149,18744,18840,18988,19027,19169,19343,18843,18758,16251,16386,16480,16437,14920,14458,14299,14033,13975,14113,14179,13290,12722,13661,13554,13235,12478,12654,14028,10595,10491,10384,10417,10519,9822,10138,10362,55095,55035,52513,52663 +Total Assets,38930,39909,38059,37433,35846,37004,36632,36366,36148,38494,39247,39901,38912,38605,35523,34549,34737,34681,34244,33773,31656,33467,32405,31946,32490,34622,34254,32087,35245,32913,31934,28686,28192,28987,27224,25523,25517,106882,107033,101396,100861 +Accounts Payable,16483,16903,15447,14362,13255,14046,14123,13317,13512,15303,15514,17004,18070,16075,15898,15228,14960,14704,14276,14195,12808,14793,14648,13839,14572,14816,14245,13054,12848,13279,12804,11079,10951,11103,10402,9099,9041,10194,15549,14923,14873 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1099,1062,1039,0,997,980,952,919,877,885,863,1051,6277,6055,6241 +Current Debt,1418,1406,1396,265,359,230,443,240,422,218,705,694,689,1106,214,1222,1238,674,276,1551,923,357,328,290,297,1463,2681,1617,1529,1072,1062,110,100,78,75,64,49,2194,11034,5594,3509 +Total Current Liabilities,27434,28687,27043,24839,23857,24488,25190,24034,25053,26189,26809,28906,30199,29061,27667,28029,27880,26220,25026,25276,23867,25293,24579,23203,24199,25131,25506,23127,23349,22412,22060,18604,18587,18808,18114,16862,16761,42191,49033,43186,42529 +Other Current Liabilities,9533,10378,10200,10212,10243,10212,10624,10477,11119,10668,10590,11208,11440,11880,11555,11579,11682,10842,10474,9530,10136,10143,9603,9074,9330,8852,7481,7394,7933,8061,7197,6435,6584,6708,6760,6814,6808,28752,16173,16614,17906 +Long-Term Debt,8273,8263,8229,9327,9301,9254,9236,10360,10337,10796,10294,8304,6368,6386,6898,4917,4939,5543,5981,3941,3932,4780,4730,4749,4706,4524,4503,4494,6340,6747,6744,6710,6688,6735,6760,6708,6683,6677,14468,15464,15552 +Total Long-Term Liabilities,12568,12545,12408,13510,13629,13585,13687,14816,14825,15330,14756,12893,11041,11188,11798,9880,10092,10689,11204,9240,9423,9367,8957,10230,10128,10130,10515,10823,14638,13909,14213,14037,13932,14068,13036,13447,13665,36540,30557,31041,31428 +Other Long-Term Liabilities,4295,4282,4179,4183,4328,4331,4451,4456,4488,4534,4462,4589,4673,4802,4900,4963,5153,5146,5223,5299,5491,4587,4227,5481,5422,5606,6012,6329,8298,7162,7469,7327,7244,7333,6276,6739,6982,29863,16089,15577,15876 +Total Liabilities,40002,41232,39451,38349,37486,38073,38877,38850,39878,41519,41565,41799,41240,40249,39465,37909,37972,36909,36230,34516,33290,34660,33536,33433,34327,35261,36021,33950,37987,36321,36273,32641,32519,32876,31150,30309,30426,78731,79590,74227,73957 +Total Debt,9691,9669,9625,9592,9660,9484,9679,10600,10759,11014,10999,8998,7057,7492,7112,6139,6177,6217,6257,5492,4855,5137,5058,5039,5003,5987,7184,6111,7869,7819,7806,6820,6788,6813,6835,6772,6732,8871,25502,21058,19061 +Debt Growth,0.32%,1.95%,-0.56%,-9.51%,-10.22%,-13.89%,-12.00%,17.80%,52.46%,47.01%,54.65%,46.57%,14.25%,20.51%,13.67%,11.78%,27.23%,21.02%,23.71%,8.99%,-2.96%,-14.20%,-29.59%,-17.54%,-36.42%,-23.43%,-7.97%,-10.40%,15.93%,14.77%,14.21%,0.71%,0.83%,-23.20%,-73.20%,-67.84%,-64.68%,-54.57%,28.58%,-6.77%,-22.49% +Retained Earnings,-2751,-2676,-2729,-2257,-2771,-2361,-3336,-3470,-4540,-4492,-3695,-3336,-3369,-2470,-3871,-3070,-2759,-1961,-1353,-633,-1306,-818,-1068,-1325,-1431,-473,-1039,-1075,-1346,-2386,-2526,-2779,-3339,-3498,-3982,-1266,-5026,32089,30764,30565,29626 +Comprehensive Income,-204,-434,-415,-332,-458,-223,-354,-368,-456,285,237,347,-16,-245,-1133,-1320,-1473,-1243,-1605,-1050,-1208,-1225,-863,-900,-1087,-845,-1330,-1314,-1829,-1418,-2118,-1714,-1669,-1438,-947,-4504,-1122,-6302,-5848,-6002,-5675 +Shareholders Equity,-1072,-1323,-1392,-916,-1640,-1069,-2245,-2484,-3730,-3025,-2318,-1898,-2328,-1644,-3942,-3360,-3235,-2228,-1986,-743,-1634,-1193,-1131,-1487,-1837,-639,-1767,-1863,-2742,-3408,-4339,-3955,-4327,-3889,-3926,-4786,-4909,27768,27035,26768,26507 +Net Cash / Debt,-6797,-6416,-6747,-7075,-7243,-6252,-7961,-8660,-8990,-7869,-5613,-4521,-3663,-3193,-3673,-2715,-2017,-1353,-1578,-1438,-650,-600,-139,-1483,-1636,-821,-989,-1864,-2394,-822,-839,-597,-457,-525,-1199,-2136,-3044,-1287,-5527,-3448,-3235 +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,-7.1,-6.59,-6.82,-7.15,-7.23,-6.23,-7.95,-8.68,-9.03,-7.81,-5.42,-4.26,-3.35,-2.8,-3.06,-2.18,-1.56,-1,-1.11,-1,-0.45,-0.4,-0.09,-0.97,-1.04,-0.51,-0.61,-1.13,-1.43,-0.49,-0.49,-0.35,-0.27,-0.3,-0.7,-1.23,-1.71,-0.71,-3.02,-1.88,-1.74 +Working Capital,-7600,-7927,-7728,-6246,-6999,-6511,-7727,-7011,-7748,-6453,-3813,-5391,-7767,-6893,-7064,-7938,-7442,-5572,-4757,-5616,-6390,-5116,-4896,-4918,-5263,-3744,-3730,-3694,-2132,-94,-617,-302,-812,-340,-712,-1477,-1606,9596,2965,5697,5669 +Book Value Per Share,-1.13,-1.38,-1.42,-0.93,-1.65,-1.07,-2.26,-2.51,-3.77,-3.04,-2.26,-1.81,-2.15,-1.46,-3.33,-2.72,-2.52,-1.65,-1.4,-0.52,-1.12,-0.81,-0.76,-0.97,-1.18,-0.41,-1.1,-1.14,-1.66,-2.04,-2.58,-2.34,-2.54,-2.27,-2.3,-2.78,-2.76,15.38,14.98,14.76,14.46 +Net Income,565,906,640,607,622,974,766,1054,469,-23,1122,1000,1086,3137,1108,1228,1068,639,734,764,678,388,1179,782,803,1451,880,1058,1938,660,696,559,611,492,783,629,592,1323,854,1011,1366 +Depreciation & Amortization,197,208,208,209,205,212,217,212,209,209,181,193,197,200,196,186,203,196,197,198,198,205,190,181,168,140,132,127,129,91,90,89,84,83,85,85,79,1007,1023,1003,1028 +Share-Based Compensation,192,85,96,94,177,85,91,95,167,70,70,70,133,70,69,76,115,57,49,63,109,64,60,66,107,65,55,63,85,55,46,48,75,42,39,40,61,357,154,120,78 +Other Operating Activities,-580,424,480,-329,-883,704,-98,-725,-861,1648,-979,-755,241,-559,-280,-44,-364,982,687,-1535,300,-69,914,-168,-216,-688,447,-198,-1156,-126,943,-241,-3,87,164,825,-834,458,-358,-670,-1728 +Operating Cash Flow,374,1623,1424,581,121,1975,976,636,-16,1904,394,508,1657,2848,1093,1446,1022,1874,1667,-510,1285,588,2343,861,862,968,1514,1050,996,680,1775,455,767,704,1071,1579,-102,3145,1673,1464,744 +Operating Cash Flow Growth,209.09%,-17.82%,45.90%,-8.65%,0,3.73%,147.72%,25.20%,0,-33.15%,-63.95%,-64.87%,62.13%,51.97%,-34.43%,0,-20.47%,218.71%,-28.85%,0,49.07%,-39.26%,54.76%,-18.00%,-13.45%,42.35%,-14.70%,130.77%,29.86%,-3.41%,65.73%,-71.18%,0,-77.62%,-35.98%,7.86%,0,16.44%,-54.13%,-51.12%,-75.12% +Capital Expenditures,-302,-153,-162,-119,-158,-134,-137,-130,-192,-144,-170,-178,-273,-172,-158,-121,-131,-116,-117,-146,-198,-196,-172,-114,-189,-125,-117,-113,-19,-165,-61,-75,-32,-140,-81,-86,-120,-847,-817,-698,-817 +Acquisitions,0,-43,-15,0,0,-2,0,-5,0,-2731,0,-3,-21,-272,-412,-170,0,0,36,-36,0,-31,-23,0,-404,0,-16,0,-1020,0,0,0,0,308,99,61,0,63,-2322,-138,-1 +Change in Investments,2,64,-60,70,-70,116,8,129,-243,-1,-41,-1,14,44,273,-21,128,31,-470,300,-300,0,6,410,275,212,432,734,-684,171,-1421,-80,-54,-4,121,-119,9,-23,51,35,-20 +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,-300,-132,-237,-49,-228,-20,-129,-6,-435,-2876,-211,-182,-280,-400,-297,-312,-3,-85,-551,118,-498,-227,-189,296,-318,87,299,621,-1723,6,-1482,-155,-86,164,139,-144,-111,-807,-3088,-801,-838 +Dividends Paid,-273,-263,-268,-269,-275,-260,-259,-259,-259,-249,-255,-262,-271,-219,-230,-239,-250,-238,-251,-252,-256,-236,-240,-245,-249,-219,-223,-227,-230,-221,-222,-224,-227,-212,-212,-213,-221,-337,-318,-291,-304 +Share Issuance / Repurchase,-192,-907,-587,-104,-576,-13,0,-7,-179,-757,-1020,-1015,-1600,-1763,-1499,-1607,-1431,-1343,-966,-119,-807,-464,-591,-691,-720,-546,-696,-763,-500,-513,-278,-201,-420,1,-29,-301,-800,-624,-272,-617,-1390 +Debt Issued / Paid,32,54,29,-59,143,-168,-807,-193,-287,-463,1981,1975,-411,394,948,-24,-42,-23,726,612,-56,-43,-36,-39,-1291,-1285,1022,-1911,-65,21,951,22,13,-5,33,10,-2125,-1019,4434,2085,-535 +Other Financing Activities,0,0,0,0,0,0,-3,0,-200,200,20,59,0,0,0,0,0,0,0,0,0,0,76,7,-83,-34,32,2,0,57,0,-5,-4,0,-2,17,-10386,-96,-26,9,109 +Financing Cash Flow,-433,-1116,-826,-432,-708,-441,-1069,-459,-925,-1269,726,757,-2282,-1588,-781,-1870,-1723,-1604,-491,241,-1119,-743,-791,-968,-2343,-2084,135,-2899,-795,-656,451,-408,-638,-216,-210,-487,-13532,-2076,3818,1186,-2120 +Net Cash Flow,-359,375,361,100,-815,1514,-222,171,-1376,-2241,909,1083,-905,860,15,-736,-704,185,625,-151,-332,-382,1363,189,-1799,-1029,1948,-1228,-1522,30,744,-108,43,652,1000,948,-13745,262,2403,1849,-2214 +Free Cash Flow,72,1470,1262,462,-37,1841,839,506,-208,1760,224,330,1384,2676,935,1325,891,1758,1550,-656,1087,392,2171,747,673,843,1397,937,977,515,1714,380,735,564,990,1493,-222,2298,856,766,-73 +Free Cash Flow Growth,0,-20.15%,50.42%,-8.70%,0,4.60%,274.55%,53.33%,0,-34.23%,-76.04%,-75.09%,55.33%,52.22%,-39.68%,0,-18.03%,348.47%,-28.60%,0,61.52%,-53.50%,55.40%,-20.28%,-31.12%,63.69%,-18.50%,146.58%,32.93%,-8.69%,73.13%,-74.55%,0,-75.46%,15.65%,94.91%,0,21.85%,-68.52%,-66.33%,0 +Free Cash Flow Margin,0.53%,10.46%,9.34%,3.61%,-0.28%,13.32%,6.36%,3.92%,-1.51%,11.91%,1.53%,2.00%,8.13%,16.07%,6.12%,8.35%,5.70%,11.52%,10.84%,-5.26%,7.44%,2.54%,14.87%,5.32%,4.58%,5.49%,9.58%,6.69%,6.73%,3.70%,13.12%,3.07%,5.80%,4.51%,8.33%,12.88%,-1.81%,18.74%,6.92%,5.90%,-0.53% +Free Cash Flow Per Share,0.08,1.53,1.29,0.47,-0.04,1.85,0.85,0.51,-0.21,1.77,0.22,0.31,1.28,2.37,0.79,1.07,0.69,1.31,1.09,-0.46,0.75,0.27,1.45,0.49,0.43,0.53,0.87,0.58,0.59,0.31,1.02,0.23,0.43,0.33,0.58,0.87,-0.13,1.27,0.47,0.42,-0.04 +Market Capitalization,30478,34231,35316,27549,28449,26021,32369,29268,28620,27784,34530,38864,39768,34956,34680,42724,31390,24668,25139,22231,30982,25741,31692,30710,34223,38199,37171,35273,38367,35994,32152,31869,25667,24791,23966,21312,17399,48480,55132,59925,66265 +Market Cap Growth,7.13%,31.55%,9.11%,-5.87%,-0.60%,-6.35%,-6.26%,-24.69%,-28.03%,-20.52%,-0.43%,-9.04%,26.69%,41.71%,37.96%,92.18%,1.32%,-4.17%,-20.68%,-27.61%,-9.47%,-32.61%,-14.74%,-12.94%,-10.80%,6.13%,15.61%,10.68%,49.48%,45.19%,34.16%,49.54%,47.52%,-48.86%,-56.53%,-64.44%,-73.74%,-27.60%,-17.27%,-4.35%,19.71% +Enterprise Value,37275,40647,42063,34624,35692,32273,40330,37928,37610,35653,40143,43385,43431,38149,38353,45439,33407,26021,26717,23669,31632,26341,31831,32193,35859,39020,38160,37137,40761,36816,32991,32466,26124,25316,25165,23448,20443,49767,60659,63373,69500 +PE Ratio,11.21,12.34,12.42,9.28,8.33,7.98,14.29,11.16,11.15,8.87,5.44,6.14,6.06,5.34,8.58,11.65,9.79,8.76,9.8,7.39,10.24,8.17,7.52,7.84,8.16,7.17,8.2,8.11,9.96,14.25,13.64,13.04,10.21,9.93,7.2,6.27,4.6,10.65,12.09,12.77,13.38 +PS Ratio,0.57,0.64,0.66,0.52,0.54,0.48,0.59,0.52,0.48,0.44,0.53,0.59,0.61,0.55,0.56,0.7,0.54,0.44,0.44,0.39,0.53,0.44,0.54,0.52,0.58,0.65,0.65,0.64,0.71,0.69,0.64,0.64,0.53,0.51,0.5,0.44,0.35,0.94,4.31,2.14,1.57 +PB Ratio,-28.43,-25.87,-25.37,-30.08,-17.35,-24.34,-14.42,-11.78,-7.67,-9.19,-14.9,-20.48,-17.08,-21.26,-8.8,-12.72,-9.7,-11.07,-12.66,-29.92,-18.96,-21.58,-28.02,-20.65,-18.63,-59.78,-21.04,-18.93,-13.99,-10.56,-7.41,-8.06,-5.93,-6.38,-6.1,-4.45,-3.54,1.75,2.04,2.24,2.5 +P/FCF Ratio,9.33,10.84,10.01,8.87,9.03,8.74,11.17,12.83,13.59,7.51,7.48,7.3,6.29,6,7.06,7.73,8.86,6.6,10.59,7.43,7.05,6.46,7.15,8.39,8.89,9.2,9.72,8.51,10.7,10.76,9.48,11.94,6.79,8.78,5.26,4.82,4.7,12.6,16.05,11.31,9.73 +P/OCF Ratio,7.62,9.13,8.61,7.54,7.67,7.29,9.25,10.03,10.26,6.23,6.39,6.36,5.65,5.45,6.38,7.11,7.74,5.72,8.3,6,6.1,5.53,6.3,7.3,7.79,8.44,8.77,7.84,9.82,9.79,8.69,10.63,6.23,7.62,4.21,3.39,2.82,6.9,8.38,7,6.57 +Debt/Equity,-9.04,-7.31,-6.91,-10.47,-5.89,-8.87,-4.31,-4.27,-2.88,-3.64,-4.75,-4.74,-3.03,-4.56,-1.8,-1.83,-1.91,-2.79,-3.15,-7.39,-2.97,-4.31,-4.47,-3.39,-2.72,-9.37,-4.07,-3.28,-2.87,-2.29,-1.8,-1.72,-1.57,-1.75,-1.74,-1.41,-1.37,0.32,0.94,0.79,0.72 +Quick Ratio,0.26,0.29,0.28,0.28,0.26,0.31,0.24,0.25,0.24,0.29,0.37,0.34,0.28,0.34,0.3,0.3,0.34,0.39,0.4,0.36,0.38,0.42,0.42,0.39,0.35,0.41,0.42,0.38,0.42,0.51,0.51,0.54,0.53,0.55,0.53,0.51,0.47,0.29,0.67,0.69,0.66 +Current Ratio,0.72,0.72,0.71,0.75,0.71,0.73,0.69,0.71,0.69,0.75,0.86,0.81,0.74,0.76,0.75,0.72,0.73,0.79,0.81,0.78,0.73,0.8,0.8,0.79,0.78,0.85,0.85,0.84,0.91,1,0.97,0.98,0.96,0.98,0.96,0.91,0.9,1.23,1.06,1.13,1.13 +Return on Invested Capital (ROIC),36.81%,38.67%,40.63%,39.15%,50.04%,46.34%,36.51%,38.48%,40.03%,41.38%,51.34%,62.30%,98.19%,79.00%,136.15%,141.18%,116.78%,75.58%,68.78%,153.84%,228.62%,190.72%,209.06%,111.50%,463.91%,295.74%,276.15%,348.83%,75.60%,58.85%,67.80%,86.13%,102.33%,87.26%,147.96%,214.02%,243.30%,12.79%,2.72%,3.60%,5.02% +Dividend Yield,3.40%,3.10%,3.00%,3.80%,3.70%,4.00%,3.20%,3.50%,3.50%,3.60%,2.80%,2.40%,2.30%,2.60%,2.60%,2.20%,3.00%,3.90%,3.90%,4.30%,3.10%,3.70%,2.90%,3.00%,2.60%,2.30%,2.40%,2.50%,2.30%,2.50%,2.70%,2.70%,3.40%,3.40%,3.90%,4.90%,6.50%,2.50%,2.10%,1.90%,1.70% +Payout Ratio,48.20%,29.70%,42.50%,44.50%,43.80%,26.80%,34.20%,24.80%,56.00%,1250.00%,22.70%,26.30%,25.00%,7.30%,20.60%,19.40%,23.40%,37.40%,33.80%,33.20%,37.40%,59.30%,20.30%,31.40%,30.80%,15.10%,25.30%,21.40%,11.90%,33.30%,32.40%,40.30%,36.90%,44.30%,27.00%,33.50%,37.60%,24.10%,37.40%,28.60%,21.30% +Buyback Yield,4.49%,2.89%,1.20%,0.80%,-0.60%,0.50%,3.19%,6.03%,8.96%,11.50%,13.68%,14.84%,15.39%,16.06%,15.74%,13.40%,11.44%,8.62%,5.64%,6.25%,6.83%,7.25%,6.80%,6.68%,6.11%,5.43%,4.54%,3.69%,3.02%,2.20%,1.74%,1.27%,3.59%,4.79%,5.63%,5.72%,4.08%,4.77%,3.74%,4.18%,3.82% +Total Return,7.89%,5.99%,4.20%,4.60%,3.10%,4.50%,6.39%,9.53%,12.46%,15.10%,16.48%,17.24%,17.69%,18.66%,18.34%,15.60%,14.44%,12.52%,9.54%,10.55%,9.93%,10.95%,9.70%,9.68%,8.71%,7.73%,6.94%,6.19%,5.32%,4.70%,4.44%,3.97%,6.99%,8.19%,9.53%,10.62%,10.58%,7.27%,5.84%,6.08%,5.52% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ibm.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ibm.csv new file mode 100644 index 0000000000000000000000000000000000000000..eb06b3f592ec96001726b2755820e2e26f7d5957 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ibm.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,17554,14968,15770,14462,17381,14752,15475,14252,16690,14107,15535,14197,16694,13251,14218,13187,1926,17560,18123,17571,2344,18028,19161,18182,21761,18756,20003,19072,22542,19153,19289,18155,21770,19226,20238,18684,22059,19280,20813,19590 +Revenue Growth,1.00%,1.46%,1.91%,1.47%,4.14%,4.57%,-0.39%,0.39%,-0.02%,6.46%,9.26%,7.66%,766.77%,-24.54%,-21.55%,-24.95%,-17.83%,-2.60%,-5.42%,-3.36%,-89.23%,-3.88%,-4.21%,-4.67%,-3.47%,-2.07%,3.70%,5.05%,3.55%,-0.38%,-4.69%,-2.83%,-1.31%,-0.28%,-2.76%,-4.63%,-8.52%,-13.92%,-13.45%,-11.90% +Cost of Revenue,7114,6548,6820,6719,7114,6729,6974,6743,7058,6677,7246,6862,7195,6145,6366,6160,-3888,9130,9423,9649,-3801,9692,10151,10139,11073,9953,10804,10825,11493,10172,10321,10211,10655,10213,10536,9999,10652,9844,10423,10138 +Gross Profit,10440,8420,8950,7743,10267,8023,8501,7509,9632,7430,8289,7335,9499,7106,7852,7027,5814,8430,8700,7922,6145,8336,9010,8043,10688,8803,9199,8247,11049,8981,8968,7944,11115,9013,9702,8685,11407,9436,10390,9452 +"Selling, General & Admin",4865,4911,4938,4974,4791,4458,4900,4853,4766,4391,4855,4597,4903,4306,4849,4688,4712,4647,5248,5955,3553,5024,5456,4691,4701,4363,4857,5445,5014,4606,5033,5027,4776,4732,5349,6012,5157,4731,5179,5362 +Research & Development,1967,1876,1840,1796,1748,1685,1687,1655,1604,1611,1673,1679,1625,1606,1641,1616,1540,1515,1582,1625,1517,1553,1407,1433,1358,1252,1364,1405,1378,1291,1436,1484,1406,1397,1465,1458,1362,1287,1300,1298 +Operating Expenses,6709,8793,6304,6237,6104,5738,6078,6083,6007,11636,6271,6401,6329,6003,6659,6504,6273,6281,6806,7646,4758,6380,5894,5950,6059,5615,6251,6946,6418,5748,6377,6385,5973,5593,6486,7506,6180,5697,6050,6344 +Other Operating Expenses,-123,2006,-474,-533,-435,-405,-509,-425,-363,5634,-257,125,-199,91,169,200,21,119,-24,66,-312,-197,-969,-174,0,0,30,96,26,-149,-92,-126,-209,-536,-328,36,-339,-321,-429,-316 +Operating Income,3731,-373,2646,1506,4163,2285,2423,1426,3625,-4206,2018,934,3170,1103,1193,523,-459,2149,1894,276,1387,1956,3116,2093,4629,3188,2948,1301,4631,3233,2591,1559,5142,3420,3216,1179,5227,3739,4340,3108 +Interest Expense / Income,424,429,427,432,405,412,423,367,313,295,297,311,303,290,281,280,317,323,323,326,354,432,348,210,193,191,173,165,164,168,147,135,157,158,167,147,128,117,115,108 +Other Expense / Income,14,13,-4,-29,-4,10,-2,8,158,-18,72,-71,128,-93,-514,-552,-1660,0,1,1,-2290,3,1,3,4,-1,-2,-3,-1,0,2,3,4,0,1,1,-2,13,78,87 +Pretax Income,3293,-815,2223,1103,3762,1863,2002,1051,3154,-4483,1649,694,2739,906,1426,795,884,1826,1570,-51,3323,1521,2767,1880,4432,2998,2777,1139,4468,3065,2442,1421,4981,3262,3048,1031,5101,3609,4147,2913 +Income Tax,379,-485,389,-502,474,159,419,124,444,-1287,257,-39,406,-224,101,-160,-472,128,209,-1226,-347,-151,269,289,2481,304,373,-540,5522,339,111,-329,480,409,544,-983,638,659,698,585 +Net Income,2914,-330,1834,1605,3288,1704,1583,927,2710,-3196,1392,733,2333,1130,1325,955,1356,1698,1361,1175,3670,1672,2498,1591,1951,2694,2404,1679,-1054,2726,2331,1750,4501,2853,2504,2014,4463,2950,3449,2328 +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,2914,-330,1834,1605,3288,1704,1583,927,2710,-3196,1392,733,2333,1130,1325,955,1356,1698,1361,1175,3670,1672,2498,1591,1951,2694,2404,1679,-1054,2726,2331,1750,4501,2853,2504,2014,4463,2950,3449,2328 +Net Income Growth,-11.38%,0,15.86%,73.14%,21.33%,0,13.72%,26.47%,16.16%,0,5.06%,-23.25%,72.05%,-33.45%,-2.65%,-18.72%,-63.05%,1.56%,-45.52%,-26.15%,88.11%,-37.94%,3.91%,-5.24%,0,-1.17%,3.13%,-4.06%,0,-4.45%,-6.91%,-13.11%,0.85%,-3.29%,-27.40%,-13.49%,-18.60%,16288.89%,-16.63%,-2.35% +Shares Outstanding (Basic),926,924,920,917,915,913,910,908,906,904,902,899,898,897,895,894,893,891,889,888,887,886,886,890,901,911,915,921,925,929,935,942,949,954,957,962,970,975,982,988 +Shares Outstanding (Diluted),942,924,934,933,927,924,920,918,944,904,911,909,907,906,904,902,899,897,895,895,894,893,891,894,905,915,919,925,929,933,940,948,953,957,961,964,973,979,987,992 +Shares Change,1.62%,-0.01%,1.62%,1.70%,-1.79%,2.17%,0.97%,0.95%,4.16%,-0.21%,0.72%,0.83%,0.86%,0.97%,1.04%,0.75%,0.57%,0.50%,0.46%,0.12%,-1.27%,-2.45%,-3.11%,-3.40%,-2.55%,-1.93%,-2.15%,-2.36%,-2.50%,-2.52%,-2.18%,-1.72%,-2.06%,-2.22%,-2.66%,-2.81%,-2.26%,-1.87%,-1.83%,-4.75% +EPS (Basic),3.16,-0.36,1.99,1.75,3.61,1.87,1.74,1.02,3,-3.54,1.54,0.82,2.6,1.26,1.48,1.07,1.52,1.9,1.53,1.32,4.14,1.89,2.82,1.79,2.17,2.95,2.63,1.82,-1.11,2.93,2.49,1.86,4.73,2.99,2.62,2.09,4.59,3.03,3.51,2.36 +EPS (Diluted),3.11,-0.36,1.96,1.72,3.56,1.84,1.72,1.01,2.98,-3.54,1.53,0.81,2.58,1.25,1.47,1.06,1.51,1.89,1.52,1.31,4.11,1.87,2.81,1.78,2.15,2.94,2.61,1.81,-1.1,2.92,2.48,1.85,4.71,2.98,2.61,2.09,4.57,3.01,3.5,2.35 +EPS Growth,-12.64%,0,13.95%,70.30%,19.46%,0.00%,12.42%,24.69%,15.50%,0.00%,4.08%,-23.59%,70.86%,-33.86%,-3.29%,-19.08%,-63.26%,1.07%,-45.91%,-26.40%,91.16%,-36.40%,7.66%,-1.66%,0.00%,0.69%,5.24%,-2.16%,0.00%,-2.01%,-4.98%,-11.48%,3.06%,-1.00%,-25.43%,-11.06%,-16.30%,14950.00%,-15.05%,2.62% +Free Cash Flow Per Share,4.22,3.18,1.81,4.15,4.59,3.04,2.36,3.66,3.78,1.61,0.92,3.19,2.25,2.31,2.16,4.91,5.69,3.88,3.24,4.21,3.16,3.32,2.83,4.66,3.6,3.61,1.41,4.03,5.16,3,2.91,3.33,3.22,3.42,2.59,4.74,4.65,3.39,3.03,2.72 +Dividend Per Share,1.67,1.67,1.67,1.66,1.66,1.66,1.66,1.65,1.65,1.65,1.65,1.64,1.64,1.64,1.64,1.63,1.63,1.63,1.63,1.62,1.62,1.62,1.62,1.57,1.57,1.57,1.57,1.5,1.5,1.5,1.5,1.4,1.4,1.4,1.4,1.3,1.3,1.3,1.3,1.1 +Dividend Growth,0.60%,0.60%,0.60%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.61%,0.62%,0.62%,0.62%,0.62%,3.19%,3.19%,3.19%,3.19%,4.67%,4.67%,4.67%,4.67%,7.14%,7.14%,7.14%,7.14%,7.69%,7.69%,7.69%,7.69%,18.18%,18.18%,18.18%,18.18%,15.79% +Gross Margin,59.47%,56.25%,56.75%,53.54%,59.07%,54.39%,54.93%,52.69%,57.71%,52.67%,53.36%,51.67%,56.90%,53.63%,55.23%,53.29%,301.87%,48.01%,48.01%,45.09%,262.16%,46.24%,47.02%,44.24%,49.12%,46.93%,45.99%,43.24%,49.02%,46.89%,46.49%,43.76%,51.06%,46.88%,47.94%,46.48%,51.71%,48.94%,49.92%,48.25% +Operating Margin,21.25%,-2.49%,16.78%,10.41%,23.95%,15.49%,15.66%,10.01%,21.72%,-29.82%,12.99%,6.58%,18.99%,8.32%,8.39%,3.97%,-23.83%,12.24%,10.45%,1.57%,59.17%,10.85%,16.26%,11.51%,21.27%,17.00%,14.74%,6.82%,20.54%,16.88%,13.43%,8.59%,23.62%,17.79%,15.89%,6.31%,23.70%,19.39%,20.85%,15.87% +Profit Margin,16.60%,-2.21%,11.63%,11.10%,18.92%,11.55%,10.23%,6.50%,16.24%,-22.66%,8.96%,5.16%,13.98%,8.53%,9.32%,7.24%,70.41%,9.67%,7.51%,6.69%,156.57%,9.27%,13.04%,8.75%,8.97%,14.36%,12.02%,8.80%,-4.68%,14.23%,12.09%,9.64%,20.68%,14.84%,12.37%,10.78%,20.23%,15.30%,16.57%,11.88% +Free Cash Flow Margin,22.26%,19.62%,10.57%,26.32%,24.16%,18.81%,13.90%,23.27%,20.50%,10.31%,5.33%,20.22%,12.09%,15.67%,13.62%,33.25%,263.76%,19.69%,15.89%,21.28%,119.75%,16.29%,13.11%,22.80%,14.90%,17.54%,6.45%,19.45%,21.15%,14.57%,14.09%,17.27%,14.03%,16.98%,12.25%,24.40%,20.44%,17.13%,14.30%,13.72% +Effective Tax Rate,11.51%,0.00%,17.50%,-45.51%,12.60%,8.54%,20.93%,11.80%,14.08%,0.00%,15.59%,-5.62%,14.82%,-24.72%,7.08%,-20.13%,-53.39%,7.01%,13.31%,0.00%,-10.44%,-9.93%,9.72%,15.37%,55.98%,10.14%,13.43%,-47.41%,123.59%,11.06%,4.55%,-23.15%,9.64%,12.54%,17.85%,-95.34%,12.51%,18.26%,16.83%,20.08% +EBITDA,4830,882,3805,2666,5319,3368,3502,2492,4604,-3025,3192,2261,4423,2880,3387,2747,2900,3832,3572,1909,5327,3622,4409,3536,5737,4327,4066,2418,5781,4409,3706,2655,6265,4547,4318,2202,6219,4662,5223,3989 +EBITDA Margin,27.52%,5.89%,24.13%,18.44%,30.60%,22.83%,22.63%,17.49%,27.59%,-21.44%,20.55%,15.93%,26.50%,21.73%,23.82%,20.83%,150.57%,21.82%,19.71%,10.86%,227.26%,20.09%,23.01%,19.45%,26.36%,23.07%,20.33%,12.68%,25.65%,23.02%,19.21%,14.62%,28.78%,23.65%,21.34%,11.79%,28.19%,24.18%,25.10%,20.36% +Depreciation & Amortization,1113,1268,1155,1131,1152,1093,1077,1074,1137,1163,1246,1256,1381,1684,1680,1672,1699,1683,1679,1634,1650,1669,1294,1446,1112,1138,1116,1114,1149,1176,1117,1099,1127,1127,1103,1024,990,936,961,968 +EBIT,3717,-386,2650,1535,4167,2275,2425,1418,3467,-4188,1946,1005,3042,1196,1707,1075,1201,2149,1893,275,3677,1953,3115,2090,4625,3189,2950,1304,4632,3233,2589,1556,5138,3420,3215,1178,5229,3726,4262,3021 +EBIT Margin,21.18%,-2.58%,16.80%,10.61%,23.97%,15.42%,15.67%,9.95%,20.77%,-29.69%,12.53%,7.08%,18.22%,9.03%,12.01%,8.15%,62.36%,12.24%,10.45%,1.57%,156.87%,10.83%,16.26%,11.50%,21.25%,17.00%,14.75%,6.84%,20.55%,16.88%,13.42%,8.57%,23.60%,17.79%,15.89%,6.31%,23.71%,19.33%,20.48%,15.42% +Cash & Equivalents,14161,13214,14478,14765,13089,7276,9425,9535,7989,7975,7254,10220,6957,7807,7565,10673,13651,14553,12188,11370,8313,10225,45534,17271,11604,11731,10960,12262,12234,10915,11696,10096,7826,9039,10017,14354,7686,9480,8393,8796 +Short-TermInvestments,6903,5761,6556,9389,6475,8753,12468,14114,7703,8033,7143,7309,7821,7761,8794,9422,11109,12048,14030,12773,14888,13063,16417,21159,23006,22181,20772,21138,22329,18650,18162,16961,19707,16961,17235,17161,19528,16283,17255,16311 +Cash & Cash Equivalents,21064,18975,21034,24154,19564,16029,21893,23649,15692,16008,14397,17529,14778,15568,16359,20095,24760,26601,26218,24143,23201,23288,61951,38430,34610,33912,31732,33400,34563,29565,29858,27057,27533,26000,27252,31515,27214,25763,25648,25107 +Cash Growth,7.67%,18.38%,-3.92%,2.14%,24.68%,0.13%,52.07%,34.91%,6.19%,2.83%,-11.99%,-12.77%,-40.32%,-41.48%,-37.60%,-16.77%,6.72%,14.23%,-57.68%,-37.18%,-32.96%,-31.33%,95.23%,15.06%,0.14%,14.70%,6.28%,23.44%,25.53%,13.71%,9.56%,-14.15%,1.17%,0.92%,6.25%,25.52%,-3.88%,-4.50%,-9.50%,-10.44% +Receivables,7751,6318,6526,6801,7854,6172,6511,6569,7358,6428,6776,6966,7756,7508,7629,7245,6485,7022,7480,8543,9603,8629,9195,7658,8175,7838,8534,8984,9909,9076,9395,9507,10239,9164,9912,10084,9534,8918,11022,11546 +Inventory,1289,1367,1234,1212,1161,1399,1501,1603,1552,1794,1684,1776,1649,1891,1807,1828,1812,1949,1869,1786,1619,1712,1745,1771,1682,1893,1742,1753,1583,1711,1604,1609,1553,1729,1685,1690,1551,1613,1912,1970 +Other Current Assets,4378,3883,4505,4496,4329,4105,4553,4161,4516,4769,5039,5059,5356,5000,4979,4870,6108,4273,4386,4459,3997,4492,4626,4846,4679,4614,4787,4985,3680,4390,4156,4716,4563,4540,4675,4334,4205,5818,6604,7693 +Total Current Assets,34482,30543,33299,36663,32908,27705,34458,35982,29118,28999,27896,31330,29539,29967,30774,34038,39165,39845,39953,38931,38420,38121,77517,52705,49146,48257,46795,49122,49735,44742,45013,42889,43888,41433,43524,47623,42504,42112,45186,46316 +"Property, Plant & Equipment",8928,8969,8730,8798,8721,8481,8096,8133,8212,7890,8123,8667,8916,13391,13810,13935,9771,14673,14483,14497,15006,14964,15200,15309,10792,10949,11024,11278,11116,11057,10903,10865,10830,11104,11092,10910,10727,10661,10702,10509 +Long-Term Investments,7140,6940,7323,6605,7392,6371,6806,6672,7423,6395,7005,6381,7248,7042,7684,8047,9273,8367,9272,9619,10786,9960,10669,10764,11534,10451,11301,11798,12333,13265,13055,13051,13606,14011,14526,14489,15200,15103,15716,15286 +Goodwill and Intangibles,71366,72182,69667,70284,71214,70874,66881,67098,67133,65185,66610,68418,68154,74403,75184,73519,67504,72317,72103,72183,73457,73564,38012,39237,39352,39660,39826,40253,40530,40763,40696,40743,40887,41282,41570,38695,35508,33050,33473,32862 +Other Long-Term Assets,15259,15705,14829,14819,15006,15890,15972,15752,15357,17381,17869,18479,18144,19411,19362,19090,30258,18926,18389,18173,14517,13011,13254,12911,12558,12673,12676,12834,11642,11809,10828,9947,8259,7776,7344,7139,6556,7723,7652,7064 +Total Long-Term Assets,102693,103796,100549,100506,102333,101616,97755,97655,98125,96851,99607,101945,102462,114247,116040,114591,116806,114283,114247,114472,113766,111499,77135,78221,74236,73733,74827,76163,75621,76894,75482,74606,73582,74173,74532,71233,67991,66537,67543,65721 +Total Assets,137175,134339,133848,137169,135241,129321,132213,133637,127243,125850,127503,133275,132001,144214,146814,148629,155971,154128,154200,153403,152186,149620,154652,130926,123382,121990,121622,125285,125356,121636,120495,117495,117470,115606,118056,118856,110495,108649,112729,112037 +Accounts Payable,4032,3274,3631,3588,4132,3342,3732,3728,4051,3806,3707,3453,3955,4248,4214,4140,4033,3985,4719,4172,4896,4042,4724,5711,6558,5384,5518,5736,6451,5442,5126,5324,6209,5271,5484,5302,6028,5166,5943,6314 +Deferred Revenue,17529,16548,17132,17539,16984,15002,15976,16663,15531,14157,15591,16949,16095,16229,17385,18350,15738,15501,16256,17146,15877,14605,14735,15615,14610,14211,15470,16911,15298,14228,15158,15908,14635,14426,15345,16271,14792,14051,15224,15973 +Current Debt,5857,4389,4364,6255,7246,7221,7627,5756,5634,6781,6865,8644,7761,8860,7776,6535,8151,11621,10632,12969,10177,9907,15913,11563,10207,10932,7646,5977,6987,4299,8061,8340,7513,6920,4887,5303,6461,7538,5329,4532 +Total Current Liabilities,33142,28853,29648,32397,34122,30606,32513,30993,31505,30466,31844,34056,33619,35832,36616,36542,39869,37993,38442,40673,37701,35066,42351,38871,38227,36822,35442,35733,37363,31697,35966,36481,36275,34447,33585,34664,34269,33732,35535,35640 +Other Current Liabilities,5724,4642,4521,5015,5760,5041,5178,4846,6289,5722,5681,5010,5808,6495,7241,7517,11947,6886,6835,6386,6751,6512,6979,5982,6852,6295,6808,7109,8627,7728,7621,6909,7918,7830,7869,7788,6988,6977,9039,8821 +Long-Term Debt,52539,55737,55475,56616,52689,51304,52677,55920,48379,47045,46510,48903,47379,50118,52013,54585,56937,58764,59133,56484,57981,61587,62391,43317,35605,35989,37851,40410,39837,41327,37612,34441,34655,35563,39638,40254,33428,32122,33339,34295 +Total Long-Term Liabilities,76641,80956,80097,81439,78506,75559,77429,80971,73717,75237,76182,80106,79386,86026,88131,90574,95375,94801,95070,92602,93501,96458,94525,75449,68225,65249,67532,71262,70268,70182,65985,62566,62803,64000,68582,69120,61802,61466,63357,64107 +Other Long-Term Liabilities,24102,25219,24622,24823,25817,24255,24752,25051,25338,28192,29672,31203,32007,35908,36118,35989,38438,36037,35937,36118,35520,34871,32134,32132,32620,29260,29681,30852,30431,28855,28373,28125,28148,28437,28944,28866,28374,29344,30018,29812 +Total Liabilities,109783,109809,109745,113836,112628,106165,109942,111964,105222,105703,108026,114162,113005,121858,124747,127116,135244,132794,133512,133275,131202,131524,136876,114320,106452,102071,102974,106995,107631,101879,101951,99047,99078,98447,102167,103784,96071,95198,98892,99747 +Total Debt,58396,60126,59839,62871,59935,58525,60304,61676,54013,53826,53375,57547,55140,58978,59789,61120,65088,70385,69765,69453,68158,71494,78304,54880,45812,46921,45497,46387,46824,45626,45673,42781,42168,42483,44525,45557,39889,39660,38668,38827 +Debt Growth,-2.57%,2.74%,-0.77%,1.94%,10.96%,8.73%,12.98%,7.18%,-2.04%,-8.74%,-10.73%,-5.85%,-15.28%,-16.21%,-14.30%,-12.00%,-4.50%,-1.55%,-10.91%,26.55%,48.78%,52.37%,72.11%,18.31%,-2.16%,2.84%,-0.39%,8.43%,11.04%,7.40%,2.58%,-6.09%,5.71%,7.12%,15.15%,17.33%,-2.05%,-13.21%,-16.79%,-11.72% +Retained Earnings,151163,149789,151659,151362,151276,149506,149318,149253,149825,148611,153298,153401,154209,161747,162086,162218,162717,162806,162559,162626,162954,160709,160467,159396,159206,158612,157349,156371,153126,155565,154234,153292,152759,149585,148071,146888,146124,142898,141218,139030 +Comprehensive Income,-15269,-16418,-18319,-18488,-18761,-16098,-16499,-16780,-16740,-17138,-22169,-22532,-23234,-27302,-27652,-28257,-29337,-28584,-28757,-29283,-28597,-29086,-28841,-29182,-29490,-27820,-28290,-28583,-26592,-27521,-28189,-28710,-29398,-28164,-28604,-28998,-29607,-28155,-27432,-27842 +Shareholders Equity,27307,24448,24026,23261,22533,23081,22201,21604,21944,20076,19409,19050,18901,22228,21942,21389,20597,21208,20551,19999,20841,17956,17645,16481,16796,19784,18520,18166,17594,19627,18419,18327,18246,17010,15733,14925,14262,13294,13684,12141 +Net Cash / Debt,-37332,-41151,-38805,-38717,-40371,-42496,-38411,-38027,-38321,-37818,-38978,-40018,-40362,-43410,-43430,-41025,-40328,-43784,-43547,-45310,-44957,-48206,-16353,-16450,-11202,-13009,-13765,-12987,-12261,-16061,-15815,-15724,-14635,-16483,-17273,-14042,-12675,-13897,-13020,-13720 +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,-39.61,-44.56,-41.53,-41.48,-43.53,-46.01,-41.77,-41.43,-40.58,-41.83,-42.8,-44.01,-44.52,-47.91,-48.03,-45.5,-44.87,-48.8,-48.66,-50.63,-50.3,-53.99,-18.36,-18.4,-12.37,-14.21,-14.97,-14.03,-13.2,-17.21,-16.83,-16.59,-15.36,-17.22,-17.98,-14.56,-13.03,-14.2,-13.2,-13.83 +Working Capital,1340,1690,3651,4266,-1214,-2901,1945,4989,-2387,-1467,-3948,-2726,-4080,-5865,-5842,-2504,-704,1852,1511,-1742,719,3055,35166,13834,10919,11435,11353,13389,12372,13045,9047,6408,7613,6986,9939,12959,8235,8380,9651,10676 +Book Value Per Share,29.48,26.47,26.11,25.36,24.64,25.29,24.4,23.81,24.23,22.21,21.53,21.18,21.05,24.78,24.52,23.94,23.08,23.79,23.11,22.52,23.5,20.27,19.91,18.53,18.63,21.71,20.24,19.73,19.03,21.12,19.7,19.45,19.24,17.83,16.43,15.52,14.71,13.63,13.93,12.29 +Net Income,2914,-330,1834,1605,3288,1704,1583,927,2710,-3196,1392,733,2333,1130,1325,955,1356,1698,1361,1175,3670,1672,2498,1591,1951,2694,2404,1679,-1054,2726,2331,1750,4501,2853,2504,2014,4463,2950,3449,2328 +Depreciation & Amortization,1113,1268,1155,1131,1152,1093,1077,1074,1137,1163,1246,1256,1381,1684,1680,1672,1699,1683,1679,1634,1650,1669,1294,1446,1112,1138,1116,1114,1149,1176,1117,1099,1127,1127,1103,1024,990,936,961,968 +Share-Based Compensation,345,330,316,320,290,287,288,268,248,251,254,234,263,262,244,213,279,222,247,189,211,220,135,113,139,129,126,116,146,123,136,129,141,142,128,133,99,112,130,127 +Other Operating Activities,-42,1613,-1239,1112,-267,-28,-310,1505,-130,3683,-1571,1025,-1433,-363,-624,2074,2526,682,289,1478,-2080,58,-986,1609,917,271,-1352,1693,5492,-455,-118,977,-1790,-5,-277,2359,-26,237,-656,187 +Operating Cash Flow,4330,2881,2066,4168,4463,3056,2638,3774,3965,1901,1321,3248,2544,2713,2625,4914,5860,4285,3576,4476,3451,3619,2941,4759,4119,4232,2294,4602,5733,3570,3466,3955,3979,4117,3458,5530,5526,4235,3884,3610 +Operating Cash Flow Growth,-2.98%,-5.73%,-21.68%,10.44%,12.56%,60.76%,99.70%,16.20%,55.86%,-29.93%,-49.68%,-33.90%,-56.59%,-36.69%,-26.59%,9.79%,69.81%,18.40%,21.59%,-5.95%,-16.22%,-14.49%,28.20%,3.41%,-28.15%,18.54%,-33.81%,16.36%,44.08%,-13.29%,0.23%,-28.48%,-28.00%,-2.79%,-10.97%,53.19%,-8.80%,8.48%,8.52%,8.54% +Capital Expenditures,-423,55,-399,-361,-264,-281,-487,-457,-543,-447,-493,-378,-526,-637,-688,-530,-780,-828,-697,-737,-644,-682,-430,-614,-877,-943,-1003,-893,-966,-780,-748,-819,-925,-852,-978,-971,-1018,-933,-907,-923 +Acquisitions,-548,-2511,-153,621,-137,-4599,-328,-22,-1327,-59,947,-637,-187,-101,-1756,-1135,-306,-265,725,13,149,-32548,813,32,-16,-1,-51,-71,-294,-267,-30,-110,-740,-40,-2827,-2543,-2441,-682,-498,-129 +Change in Investments,-408,869,2791,-4470,3236,2928,821,-7481,554,-1194,-282,-343,39,109,-227,-335,528,760,-1263,-178,624,2856,3779,-271,1349,-2026,420,-800,-2550,-859,-889,1231,-1973,-61,-646,1628,-1987,272,-526,1612 +Other Investing Activities,0,0,0,0,1,-1,1,0,-3,3,0,0,-1,0,0,0,0,1,-1,0,-1,1,0,0,-1,1,-1,0,0,0,-1,1,-1,2,-1,0,1,0,0,0 +Investing Cash Flow,-1379,-1587,2239,-4210,2836,-1953,7,-7960,-1319,-1697,172,-1358,-675,-629,-2671,-2000,-558,-332,-1236,-902,128,-30373,4162,-853,455,-2969,-635,-1764,-3810,-1906,-1668,303,-3639,-951,-4452,-1886,-5445,-1343,-1931,560 +Dividends Paid,-1546,-1543,-1536,-1522,-1518,-1515,-1510,-1497,-1494,-1491,-1488,-1475,-1474,-1471,-1467,-1457,-1454,-1453,-1450,-1440,-1438,-1436,-1436,-1397,-1416,-1431,-1437,-1382,-1387,-1395,-1403,-1321,-1329,-1337,-1340,-1250,-1261,-1270,-1278,-1088 +Share Issuance / Repurchase,745,0,0,0,414,0,0,0,279,0,0,0,0,0,0,0,0,0,0,0,0,-125,-316,-920,-2050,-626,-990,-777,-666,-949,-1432,-1293,-1036,-806,-780,-880,-712,-1493,-1078,-1004 +Debt Issued / Paid,-103,-1258,-2900,3381,-122,-1550,-1135,7304,-1351,2138,-2513,2947,-2028,-288,-1500,-4299,-4782,-250,-38,1356,-4181,-6608,22841,4232,-1145,1595,-38,-713,1138,-447,2280,476,875,-2041,-1035,4964,627,913,-211,-1310 +Other Financing Activities,-772,36,-79,18,-389,-67,-85,-99,-286,66,-195,-95,810,11,-164,-27,-57,14,-136,-31,-56,-8,-58,-52,6,26,-54,-37,-4,35,-54,4,192,-1,-85,-28,-249,2,-1,0 +Financing Cash Flow,-1676,-2765,-4515,1877,-1615,-3132,-2730,5708,-2852,713,-4196,1377,-2692,-1748,-3131,-5783,-6293,-1689,-1624,-115,-5675,-8177,21031,1863,-4605,-436,-2519,-2909,-919,-2756,-609,-2134,-1298,-4185,-3240,2806,-1595,-1848,-2568,-3402 +Net Cash Flow,946,-1264,-287,1676,5814,-2149,-111,1547,14,721,-2966,3263,-850,242,-3108,-3002,-878,2365,817,3057,-1911,-35309,28262,5668,-127,771,-1302,28,1065,-764,1637,2223,-1164,-978,-4338,6668,-1794,1087,-402,319 +Free Cash Flow,3907,2936,1667,3807,4199,2775,2151,3317,3422,1454,828,2870,2018,2076,1937,4384,5080,3457,2879,3739,2807,2937,2511,4145,3242,3289,1291,3709,4767,2790,2718,3136,3054,3265,2480,4559,4508,3302,2977,2687 +Free Cash Flow Growth,-6.95%,5.80%,-22.50%,14.77%,22.71%,90.85%,159.78%,15.58%,69.57%,-29.96%,-57.25%,-34.54%,-60.28%,-39.95%,-32.72%,17.25%,80.98%,17.71%,14.66%,-9.80%,-13.42%,-10.70%,94.50%,11.76%,-31.99%,17.89%,-52.50%,18.27%,56.09%,-14.55%,9.60%,-31.21%,-32.25%,-1.12%,-16.70%,69.67%,-11.33%,14.02%,11.50%,10.17% +Free Cash Flow Margin,22.26%,19.62%,10.57%,26.32%,24.16%,18.81%,13.90%,23.27%,20.50%,10.31%,5.33%,20.22%,12.09%,15.67%,13.62%,33.25%,263.76%,19.69%,15.89%,21.28%,119.75%,16.29%,13.11%,22.80%,14.90%,17.54%,6.45%,19.45%,21.15%,14.57%,14.09%,17.27%,14.03%,16.98%,12.25%,24.40%,20.44%,17.13%,14.30%,13.72% +Free Cash Flow Per Share,4.22,3.18,1.81,4.15,4.59,3.04,2.36,3.66,3.78,1.61,0.92,3.19,2.25,2.31,2.16,4.91,5.69,3.88,3.24,4.21,3.16,3.32,2.83,4.66,3.6,3.61,1.41,4.03,5.16,3,2.91,3.33,3.22,3.42,2.59,4.74,4.65,3.39,3.03,2.72 +Market Capitalization,203265,203647,158872,175062,149341,127814,121506,118912,127382,107307,126991,116928,119866,124526,130982,119080,112166,108357,107231,98551,118711,128824,122268,125560,103303,138020,128240,141335,142035,135206,144523,164251,157832,151836,145703,145525,133507,142002,160177,158642 +Market Cap Growth,36.11%,59.33%,30.75%,47.22%,17.24%,19.11%,-4.32%,1.70%,6.27%,-13.83%,-3.05%,-1.81%,6.87%,14.92%,22.15%,20.83%,-5.51%,-15.89%,-12.30%,-21.51%,14.92%,-6.66%,-4.66%,-11.16%,-27.27%,2.08%,-11.27%,-13.95%,-10.01%,-10.95%,-0.81%,12.87%,18.22%,6.93%,-9.04%,-8.27%,-15.92%,-25.01%,-12.70%,-20.86% +Enterprise Value,240597,244798,197677,213779,189712,170310,159917,156939,165703,145125,165969,156946,160228,167936,174412,160105,152494,152141,150778,143861,163668,177030,138621,142010,114505,151029,142005,154322,154296,151267,160338,179975,172467,168319,162976,159567,146182,155899,173197,172362 +PE Ratio,33.75,31.84,18.84,21.4,19.91,18.46,60.03,64.87,77.72,85.03,22.73,21.18,20.87,26.13,24.56,22.18,20.07,13.71,13.61,10.93,12.59,16.7,14,14.53,11.84,24.12,22.28,24.87,24.69,11.96,12.64,14.15,13.3,12.83,12.21,11.3,10.12,9.99,14.2,13.26 +PS Ratio,3.24,3.25,2.55,2.82,2.41,2.09,2.01,1.96,2.1,1.77,2.13,2,2.09,2.92,2.79,2.34,2.03,1.95,1.91,1.73,2.06,1.67,1.57,1.6,1.3,1.72,1.59,1.77,1.8,1.73,1.84,2.07,1.98,1.89,1.82,1.8,1.63,1.7,1.84,1.76 +PB Ratio,7.44,8.33,6.61,7.53,6.63,5.54,5.47,5.5,5.81,5.35,6.54,6.14,6.34,5.6,5.97,5.57,5.45,5.11,5.22,4.93,5.7,7.17,6.93,7.62,6.15,6.98,6.92,7.78,8.07,6.89,7.85,8.96,8.65,8.93,9.26,9.75,9.36,10.68,11.71,13.07 +P/FCF Ratio,16.5,16.15,12.76,13.54,12,10.96,11.75,13.18,14.86,14.97,16.3,13.14,11.51,9.24,8.82,7.54,7.4,8.41,8.67,8.22,9.57,10.04,9.27,10.49,8.96,10.57,10.21,10.11,10.59,11.56,11.87,13.76,11.82,10.25,9.81,9.48,9.91,10.11,11.74,11.89 +P/OCF Ratio,15.12,15,11.55,12.22,10.72,9.51,9.9,10.85,12.21,11.9,12.92,10.51,9.37,7.73,7.41,6.39,6.16,6.86,7.09,6.8,8.04,8.34,7.62,8.15,6.78,8.19,7.92,8.14,8.49,9.03,9.31,10.59,9.24,8.15,7.77,7.59,7.74,7.98,9.18,9.25 +Debt/Equity,2.14,2.46,2.49,2.7,2.66,2.54,2.72,2.85,2.46,2.68,2.75,3.02,2.92,2.65,2.72,2.86,3.16,3.32,3.39,3.47,3.27,3.98,4.44,3.33,2.73,2.37,2.46,2.55,2.66,2.32,2.48,2.33,2.31,2.5,2.83,3.05,2.8,2.98,2.83,3.2 +Quick Ratio,0.87,0.88,0.93,0.96,0.8,0.73,0.87,0.97,0.73,0.74,0.66,0.72,0.67,0.64,0.66,0.75,0.78,0.88,0.88,0.8,0.87,0.91,1.68,1.19,1.12,1.13,1.14,1.19,1.19,1.22,1.09,1,1.04,1.02,1.11,1.2,1.07,1.03,1.03,1.03 +Current Ratio,1.04,1.06,1.12,1.13,0.96,0.91,1.06,1.16,0.92,0.95,0.88,0.92,0.88,0.84,0.84,0.93,0.98,1.05,1.04,0.96,1.02,1.09,1.83,1.36,1.29,1.31,1.32,1.38,1.33,1.41,1.25,1.18,1.21,1.2,1.3,1.37,1.24,1.25,1.27,1.3 +Return on Invested Capital (ROIC),8.52%,9.03%,12.05%,11.42%,10.79%,10.27%,2.52%,2.25%,2.10%,1.60%,9.30%,8.06%,7.85%,2.97%,3.71%,4.32%,3.75%,5.95%,6.20%,7.57%,9.29%,9.81%,9.89%,12.93%,14.97%,9.36%,9.77%,9.56%,9.59%,18.26%,18.77%,19.96%,20.83%,21.03%,20.87%,22.39%,25.34%,27.85%,22.50%,24.54% +Dividend Yield,3.00%,3.00%,3.80%,3.50%,4.10%,4.70%,4.90%,5.00%,4.70%,5.50%,4.70%,5.00%,4.90%,4.70%,4.50%,4.90%,5.20%,5.30%,5.40%,5.80%,4.80%,4.40%,4.60%,4.50%,5.50%,4.10%,4.30%,3.90%,3.80%,4.00%,3.70%,3.20%,3.30%,3.40%,3.50%,3.40%,3.60%,3.30%,2.80%,2.70% +Payout Ratio,52.80%,-463.90%,83.90%,94.90%,46.00%,88.80%,95.40%,161.80%,55.00%,-46.60%,107.10%,200.00%,63.10%,130.20%,110.80%,152.30%,107.20%,85.80%,106.50%,122.70%,39.10%,85.70%,57.40%,87.70%,72.40%,53.20%,59.70%,82.40%,-135.10%,51.20%,60.20%,75.30%,29.60%,46.80%,53.40%,62.20%,28.30%,42.90%,37.00%,46.60% +Buyback Yield,-1.62%,0.01%,-1.62%,-1.70%,1.79%,-2.17%,-0.97%,-0.95%,-4.16%,0.21%,-0.72%,-0.83%,-0.86%,-0.97%,-1.04%,-0.75%,-0.57%,-0.50%,-0.46%,-0.12%,1.27%,2.45%,3.11%,3.40%,2.55%,1.93%,2.15%,2.36%,2.50%,2.52%,2.18%,1.72%,2.06%,2.22%,2.66%,2.81%,2.26%,1.87%,1.83%,4.75% +Total Return,1.38%,3.01%,2.18%,1.80%,5.89%,2.53%,3.93%,4.05%,0.54%,5.71%,3.98%,4.17%,4.04%,3.73%,3.46%,4.15%,4.63%,4.80%,4.94%,5.68%,6.07%,6.85%,7.71%,7.90%,8.05%,6.03%,6.45%,6.26%,6.30%,6.52%,5.88%,4.92%,5.36%,5.62%,6.16%,6.21%,5.86%,5.17%,4.63%,7.45% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/intc.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/intc.csv new file mode 100644 index 0000000000000000000000000000000000000000..3e7f61268e31b829ab7e3c585e33a2464c19c16e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/intc.csv @@ -0,0 +1,107 @@ +Date,2024/12/28,2024/9/28,2024/6/29,2024/3/30,2023/12/30,2023/9/30,2023/7/1,2023/4/1,2022/12/31,2022/10/1,2022/7/2,2022/4/2,2021/12/25,2021/9/25,2021/6/26,2021/3/27,2020/12/26,2020/9/26,2020/6/27,2020/3/28,2019/12/28,2019/9/28,2019/6/29,2019/3/30,2018/12/29,2018/9/29,2018/6/30,2018/3/31,2017/12/30,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/10/1,2016/7/2,2016/4/2,2015/12/26,2015/9/26,2015/6/27,2015/3/28 +Revenue,14260,13284,12833,12724,15406,14158,12949,11715,14042,15338,15321,18353,20528,19192,19631,19673,19978,18333,19728,19828,20209,19190,16505,16061,18657,19163,16962,16066,17053,16149,14763,14796,16374,15778,13533,13702,14914,14465,13195,12781 +Revenue Growth,-7.44%,-6.17%,-0.90%,8.61%,9.71%,-7.69%,-15.48%,-36.17%,-31.60%,-20.08%,-21.96%,-6.71%,2.75%,4.69%,-0.49%,-0.78%,-1.14%,-4.47%,19.53%,23.45%,8.32%,0.14%,-2.69%,-0.03%,9.41%,18.66%,14.90%,8.58%,4.15%,2.35%,9.09%,7.98%,9.79%,9.08%,2.56%,7.21%,1.31%,-0.61%,-4.60%,0.13% +Cost of Revenue,8676,11287,8286,7507,8359,8140,8311,7707,8542,8803,9734,9109,9519,8446,8425,8819,8630,8592,9221,7812,8331,7895,6627,6972,7430,6803,6543,6335,6275,6085,5667,5636,6227,5795,5560,5572,5324,5354,4947,5051 +Gross Profit,5584,1997,4547,5217,7047,6018,4638,4008,5500,6535,5587,9244,11009,10746,11206,10854,11348,9741,10507,12016,11878,11295,9878,9089,11227,12360,10419,9731,10778,10064,9096,9160,10147,9983,7973,8130,9590,9111,8248,7730 +"Selling, General & Admin",1239,1383,1329,1556,1617,1340,1374,1303,1706,1744,1800,1752,1942,1674,1599,1328,1757,1435,1447,1541,1592,1536,1639,1583,1720,1605,1725,1900,1842,1661,1850,2099,2138,2006,2007,2226,2118,1910,1949,1953 +Research & Development,3876,4049,4239,4382,3987,3870,4080,4109,4464,4302,4400,4362,4049,3803,3715,3623,3655,3272,3354,3275,3384,3208,3438,3332,3433,3428,3371,3311,3253,3209,3262,3311,3225,3069,3145,3246,3119,2927,3087,2995 +Operating Expenses,5172,11054,6511,6286,4462,6026,5654,5476,6632,6710,6287,4903,6020,5519,5660,7160,5464,4682,4810,4978,5081,4848,5261,4915,5003,5011,5146,5261,5343,4923,5254,5528,5362,5521,6655,5562,5291,4919,5352,5115 +Other Operating Expenses,57,5622,943,348,-1142,816,200,64,462,664,87,-1211,29,42,346,2209,52,-25,9,162,105,104,184,0,-150,-22,50,50,248,53,142,118,-1,446,1503,90,54,82,316,167 +Operating Income,412,-9057,-1964,-1069,2585,-8,-1016,-1468,-1132,-175,-700,4341,4989,5227,5546,3694,5884,5059,5697,7038,6797,6447,4617,4174,6224,7349,5273,4470,5435,5141,3842,3632,4785,4462,1318,2568,4299,4192,2896,2615 +Interest Expense / Income,129,-130,-80,-145,-117,-147,-224,-141,-150,-138,119,-997,154,76,96,156,88,74,29,313,-654,46,63,61,99,132,-459,102,611,57,-388,69,363,132,126,82,14,104,13,-26 +Other Expense / Income,-343,-191,76,-261,-95,204,16,-179,-183,151,90,-4323,-359,-1707,-295,-368,-1692,-56,-267,111,-617,-318,-170,-434,490,75,203,-643,-1211,-846,-342,-252,-18,12,-478,-22,-18,-165,-100,-32 +Pretax Income,626,-8736,-1960,-663,2797,-65,-808,-1148,-799,-188,-909,9661,5194,6858,5745,3906,7488,5041,5935,6614,8068,6719,4724,4547,5635,7142,5529,5011,6035,5930,4572,3815,4440,4318,1670,2508,4303,4253,2983,2673 +Income Tax,752,7903,-350,-282,128,-362,-2289,1610,-135,-1207,-455,1548,571,35,684,545,1631,765,830,953,1163,729,545,573,440,744,523,557,6722,1414,1764,851,878,940,340,462,690,1144,277,681 +Net Income,-126,-16639,-1610,-381,2669,297,1481,-2758,-664,1019,-454,8113,4623,6823,5061,3361,5857,4276,5105,5661,6905,5990,4179,3974,5195,6398,5006,4454,-687,4516,2808,2964,3562,3378,1330,2046,3613,3109,2706,1992 +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,-126,-16639,-1610,-381,2669,297,1481,-2758,-664,1019,-454,8113,4623,6823,5061,3361,5857,4276,5105,5661,6905,5990,4179,3974,5195,6398,5006,4454,-687,4516,2808,2964,3562,3378,1330,2046,3613,3109,2706,1992 +Net Income Growth,0,0,0,0,0,-70.85%,0,0,0,-85.07%,0,141.39%,-21.07%,59.57%,-0.86%,-40.63%,-15.18%,-28.61%,22.16%,42.45%,32.92%,-6.38%,-16.52%,-10.78%,0,41.67%,78.28%,50.27%,0,33.69%,111.13%,44.87%,-1.41%,8.65%,-50.85%,2.71%,-1.31%,-6.27%,-3.22%,3.21% +Shares Outstanding (Basic),4319,4292,4267,4242,4220,4202,4182,4154,4120,4118,4100,4079,4071,4061,4049,4056,4097,4188,4246,4266,4318,4391,4466,4492,4548,4574,4649,4674,4683,4688,4710,4723,4736,4734,4729,4722,4721,4747,4759,4741 +Shares Outstanding (Diluted),4319,4292,4267,4242,4308,4229,4196,4154,4123,4125,4100,4107,4093,4086,4084,4096,4121,4211,4284,4312,4371,4433,4523,4564,4620,4648,4747,4790,4793,4821,4845,4881,4884,4877,4866,4875,4876,4876,4909,4914 +Shares Change,0.26%,1.49%,1.69%,2.12%,4.49%,2.52%,2.34%,1.14%,0.73%,0.95%,0.39%,0.27%,-0.68%,-2.97%,-4.67%,-5.01%,-5.72%,-5.01%,-5.28%,-5.52%,-5.39%,-4.63%,-4.72%,-4.72%,-3.61%,-3.59%,-2.02%,-1.86%,-1.86%,-1.15%,-0.43%,0.12%,0.16%,0.02%,-0.88%,-0.79%,-1.28%,-3.35%,-4.18%,-3.97% +EPS (Basic),-0.01,-3.88,-0.38,-0.09,0.63,0.07,0.35,-0.66,-0.16,0.25,-0.11,1.99,1.13,1.68,1.25,0.83,1.43,1.02,1.2,1.33,1.59,1.36,0.94,0.88,1.15,1.4,1.08,0.95,-0.15,0.96,0.6,0.63,0.75,0.71,0.28,0.43,0.77,0.65,0.57,0.42 +EPS (Diluted),-0.01,-3.88,-0.38,-0.09,0.63,0.07,0.35,-0.66,-0.16,0.25,-0.11,1.98,1.13,1.67,1.24,0.82,1.42,1.02,1.19,1.31,1.57,1.35,0.92,0.87,1.13,1.38,1.05,0.93,-0.13,0.94,0.58,0.61,0.73,0.69,0.27,0.42,0.74,0.64,0.55,0.41 +EPS Growth,0,0,0,0,0,-72.00%,0,0,0,-85.03%,0,141.46%,-20.42%,63.73%,4.20%,-37.41%,-9.55%,-24.44%,29.35%,50.58%,38.94%,-2.17%,-12.38%,-6.45%,0.00%,46.81%,81.03%,52.46%,0.00%,36.23%,114.82%,45.24%,-1.35%,7.81%,-50.91%,2.44%,1.37%,-3.03%,0.00%,7.90% +Free Cash Flow Per Share,-0.62,-0.56,-0.79,-1.7,-0.49,0.02,-0.74,-2.21,0.49,-1.52,-1.57,0.32,-0.55,1.35,1.22,0.24,1.54,1.07,1.83,0.68,1.21,1.38,0.9,0.37,0.66,1.09,0.62,0.72,0.68,0.7,0.41,0.41,0.98,0.7,0.33,0.57,0.66,0.95,0.35,0.5 +Dividend Per Share,0,0.13,0.13,0.13,0.13,0.13,0.13,0.37,0.37,0.37,0.37,0.37,0.35,0.35,0.35,0.35,0.33,0.33,0.33,0.33,0.32,0.32,0.32,0.32,0.3,0.3,0.3,0.3,0.27,0.27,0.27,0.26,0.26,0.26,0.26,0.26,0.24,0.24,0.24,0.24 +Dividend Growth,0,0,0,-65.75%,-65.75%,-65.75%,-65.75%,0,5.19%,5.19%,5.19%,5.19%,5.15%,5.15%,5.15%,5.15%,4.76%,4.76%,4.76%,4.76%,5.00%,5.00%,5.00%,5.00%,9.89%,9.89%,9.89%,15.39%,5.00%,5.00%,5.00%,0,8.33%,8.33%,8.33%,8.33%,6.67%,6.67%,6.67%,6.67% +Gross Margin,39.16%,15.03%,35.43%,41.00%,45.74%,42.51%,35.82%,34.21%,39.17%,42.61%,36.47%,50.37%,53.63%,55.99%,57.08%,55.17%,56.80%,53.13%,53.26%,60.60%,58.78%,58.86%,59.85%,56.59%,60.18%,64.50%,61.43%,60.57%,63.20%,62.32%,61.61%,61.91%,61.97%,63.27%,58.92%,59.33%,64.30%,62.99%,62.51%,60.48% +Operating Margin,2.89%,-68.18%,-15.30%,-8.40%,16.78%,-0.06%,-7.85%,-12.53%,-8.06%,-1.14%,-4.57%,23.65%,24.30%,27.24%,28.25%,18.78%,29.45%,27.60%,28.88%,35.50%,33.63%,33.60%,27.97%,25.99%,33.36%,38.35%,31.09%,27.82%,31.87%,31.84%,26.03%,24.55%,29.22%,28.28%,9.74%,18.74%,28.83%,28.98%,21.95%,20.46% +Profit Margin,-0.88%,-125.26%,-12.55%,-2.99%,17.32%,2.10%,11.44%,-23.54%,-4.73%,6.64%,-2.96%,44.21%,22.52%,35.55%,25.78%,17.08%,29.32%,23.32%,25.88%,28.55%,34.17%,31.21%,25.32%,24.74%,27.85%,33.39%,29.51%,27.72%,-4.03%,27.97%,19.02%,20.03%,21.75%,21.41%,9.83%,14.93%,24.23%,21.49%,20.51%,15.59% +Free Cash Flow Margin,-18.72%,-18.10%,-26.42%,-56.53%,-13.45%,0.50%,-23.79%,-78.52%,14.27%,-40.87%,-41.99%,7.01%,-10.86%,28.47%,25.13%,4.88%,31.58%,24.34%,39.28%,14.58%,25.84%,31.47%,24.44%,10.20%,16.13%,26.01%,17.00%,21.00%,18.60%,20.34%,13.07%,13.15%,28.22%,20.88%,11.52%,19.77%,20.79%,31.31%,12.68%,18.70% +Effective Tax Rate,120.13%,0.00%,0.00%,0.00%,4.58%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,16.02%,10.99%,0.51%,11.91%,13.95%,21.78%,15.18%,13.99%,14.41%,14.42%,10.85%,11.54%,12.60%,7.81%,10.42%,9.46%,11.12%,111.38%,23.85%,38.58%,22.31%,19.78%,21.77%,20.36%,18.42%,16.04%,26.90%,9.29%,25.48% +EBITDA,3402,-5254,529,1743,5193,2235,1244,1077,2338,2926,2358,12012,8422,9893,8698,6964,10579,8238,9027,9977,10382,9444,7341,7233,8227,9548,7192,7309,8786,8042,6172,5830,6733,6378,3713,4605,6463,6632,5187,4746 +EBITDA Margin,23.86%,-39.55%,4.12%,13.70%,33.71%,15.79%,9.61%,9.19%,16.65%,19.08%,15.39%,65.45%,41.03%,51.55%,44.31%,35.40%,52.95%,44.94%,45.76%,50.32%,51.37%,49.21%,44.48%,45.04%,44.10%,49.83%,42.40%,45.49%,51.52%,49.80%,41.81%,39.40%,41.12%,40.42%,27.44%,33.61%,43.34%,45.85%,39.31%,37.13% +Depreciation & Amortization,2647,3612,2569,2551,2513,2447,2276,2366,3287,3252,3148,3348,3074,2959,2857,2902,3003,3123,3063,3050,2968,2679,2554,2625,2493,2274,2122,2196,2140,2055,1988,1946,1930,1928,1917,2015,2146,2275,2191,2099 +EBIT,755,-8866,-2040,-808,2680,-212,-1032,-1289,-949,-326,-790,8664,5348,6934,5841,4062,7576,5115,5964,6927,7414,6765,4787,4608,5734,7274,5070,5113,6646,5987,4184,3884,4803,4450,1796,2590,4317,4357,2996,2647 +EBIT Margin,5.30%,-66.74%,-15.90%,-6.35%,17.40%,-1.50%,-7.97%,-11.00%,-6.76%,-2.13%,-5.16%,47.21%,26.05%,36.13%,29.75%,20.65%,37.92%,27.90%,30.23%,34.94%,36.69%,35.25%,29.00%,28.69%,30.73%,37.96%,29.89%,31.83%,38.97%,37.07%,28.34%,26.25%,29.33%,28.20%,13.27%,18.90%,28.95%,30.12%,22.71%,20.71% +Cash & Equivalents,8249,8785,11287,6923,7079,7621,8349,8232,11144,4529,4390,6215,4827,7870,4746,5192,5865,3356,8736,11380,4194,3935,2867,3154,3019,3407,2614,3554,3433,9075,11687,4934,5560,4752,3885,3061,15308,7065,4454,4244 +Short-TermInvestments,13813,15301,17986,14388,17955,17409,15908,19302,17194,18030,22654,32481,24426,26765,20111,17205,18030,14897,17079,9423,8929,8090,9077,8879,8631,9779,9611,12643,10569,8429,14242,12361,11539,13017,13804,12030,10005,13778,9416,9874 +Cash & Cash Equivalents,22062,24086,29273,21311,25034,25030,24257,27534,28338,22559,27044,38696,29253,34635,24857,22397,23895,18253,25815,20803,13123,12025,11944,12033,11650,13186,12225,16197,14002,17504,25929,17295,17099,17769,17689,15091,25313,20843,13870,14118 +Cash Growth,-11.87%,-3.77%,20.68%,-22.60%,-11.66%,10.95%,-10.31%,-28.85%,-3.13%,-34.87%,8.80%,72.77%,22.42%,89.75%,-3.71%,7.66%,82.09%,51.79%,116.13%,72.88%,12.64%,-8.81%,-2.30%,-25.71%,-16.80%,-24.67%,-52.85%,-6.35%,-18.11%,-1.49%,46.58%,14.61%,-32.45%,-14.75%,27.53%,6.89%,80.11%,33.66%,-19.88%,-25.87% +Receivables,3478,3121,3131,3323,3402,2843,2996,3847,4133,7469,6063,7074,9457,8400,7460,7208,6782,7140,7441,8455,7659,6880,6233,6957,6722,5457,4636,4879,5607,5954,5397,4921,4690,4952,4426,4216,4787,4101,3860,3246 +Inventory,12198,12062,11244,11494,11127,11466,11984,12993,13224,12831,12174,11935,10776,9798,8817,8487,8427,9273,8969,9246,8744,8638,8696,7765,7253,7401,7344,7146,6983,6929,6324,5801,5553,5783,5800,5751,5167,4965,4818,4418 +Other Current Assets,9586,6868,7181,6480,3706,4472,4119,3940,4712,6404,5307,4863,9072,8471,8238,7681,8145,2119,2165,2997,1713,2414,2366,2305,3162,3546,3398,3408,2908,2767,2967,8041,8166,7712,3273,2339,3053,6296,4162,4684 +Total Current Assets,47324,46137,50829,42608,43269,43811,43356,48314,50407,49263,50588,62568,58558,61304,49372,45773,47249,36785,44390,41501,31239,29957,29239,29060,28787,29590,27603,31630,29500,33154,40617,36058,35508,36216,31188,27397,38320,36205,26710,26466 +"Property, Plant & Equipment",107919,104248,103398,99924,96647,93352,90945,85734,80860,75763,71660,66718,63245,59733,58166,57330,56584,59205,58036,56770,55386,53563,51377,50040,48976,47071,45914,43735,41109,39472,38130,36911,36171,34707,33804,32644,31858,31597,32683,33296 +Long-Term Investments,5383,5496,5824,6139,5829,5700,5893,6029,5912,5822,5929,6036,6298,7003,6917,6813,7344,6399,6785,6823,7243,8247,8206,8719,9430,11113,12316,12916,12291,9903,10385,11980,10896,10211,8961,9474,7851,7447,8935,8224 +Goodwill and Intangibles,28384,28655,31825,32115,32180,32561,32764,33158,33609,33859,34014,33824,34233,34470,34786,35379,35997,36836,37246,36705,37103,35746,35832,35978,36349,36513,36449,36701,37134,37447,22969,23256,23593,23392,27813,28082,15265,15048,15263,14977 +Other Long-Term Assets,7475,9006,14329,11947,13647,13413,12671,12068,11315,10134,8227,7210,6072,5452,5356,5327,5917,6036,6082,5911,5553,6255,6105,5661,4421,3955,3690,3614,3215,7112,10006,7443,7159,7691,8065,7870,8165,8255,6901,6603 +Total Long-Term Assets,149161,147405,155376,150125,148303,145026,142273,136989,131696,125578,119830,113788,109848,106658,105225,104849,105842,108476,108149,106209,105285,103811,101520,100398,99176,98652,98369,96966,93749,93934,81490,79590,77819,76001,78643,78070,63139,62347,63782,63100 +Total Assets,196485,193542,206205,192733,191572,188837,185629,185303,182103,174841,170418,176356,168406,167962,154597,150622,153091,145261,152539,147710,136524,133768,130759,129458,127963,128242,125972,128596,123249,127088,122107,115648,113327,112217,109831,105467,101459,98552,90492,89566 +Accounts Payable,12556,11074,9618,8559,8578,8669,8757,8083,9595,7133,7945,7210,5747,6792,5917,5434,5581,5159,5045,4638,4128,4809,4682,4059,3824,3593,4143,4415,2928,3554,3671,3221,2475,3181,3420,3163,2063,2449,2359,2775 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,62,68,90,1367,1381,1329,1353,1368,1413,1558,1775,2049,2220,2393,2479,1656,1706,1587,1698,1718,1724,2807,2632,2188,2160,2082,2196 +Current Debt,3729,3765,4695,4581,2288,2288,2711,1437,4367,2283,2882,4459,4591,4694,3695,2647,2504,504,2254,3464,3693,5200,3726,2750,1261,3051,3510,3842,1776,4142,4130,5073,4634,3573,4560,3594,2634,1129,1118,1121 +Total Current Liabilities,35666,35159,32027,27213,28053,28614,27180,27393,32155,27813,27218,29322,27462,29572,24836,24151,24754,22112,22481,23895,22310,25064,19705,18911,16626,19574,17571,19961,17421,20689,18782,21305,20302,20093,18711,17526,15646,15080,13529,15035 +Other Current Liabilities,19381,20320,17714,14073,17187,17657,15712,17873,18193,18397,16391,17653,17124,18024,15156,15980,15302,15068,13853,14440,13121,13642,9739,10327,9492,10710,7525,9225,11061,11287,9394,11313,11475,11615,7924,8137,8761,9342,7970,8943 +Long-Term Debt,46282,46471,48334,47869,46978,46591,46335,48836,37684,37240,32548,32788,33510,35610,31714,33237,33897,36059,36093,36455,25308,23707,25089,25737,25098,24823,24632,24770,25037,27498,27855,20678,20649,24043,24053,21775,20036,20059,12116,12112 +Total Long-Term Liabilities,55787,53519,53744,54764,53554,54537,53978,57507,46662,47143,41982,43898,45553,48303,44554,46664,47299,48595,48048,47461,36710,34462,36107,36886,36774,37185,38354,38470,36809,35463,34700,27499,26799,29009,29753,26767,24728,26375,19268,19607 +Other Long-Term Liabilities,9505,7048,5410,6895,6576,7946,7643,8671,8978,9903,9434,11110,12043,12693,12840,13427,13402,12536,11955,11006,11402,10755,11018,11149,11676,12362,13722,13700,11772,7965,6845,6821,6150,4966,5700,4992,4692,6316,7152,7495 +Total Liabilities,91453,88678,85771,81977,81607,83151,81158,84900,78817,74956,69200,73220,73015,77875,69390,70815,72053,70707,70529,71356,59020,59526,55812,55797,53400,56759,55925,58431,54230,56152,53482,48804,47101,49102,48464,44293,40374,41455,32797,34642 +Total Debt,50011,50236,53029,52450,49266,48879,49046,50273,42051,39523,35430,37247,38101,40304,35409,35884,36401,36563,38347,39919,29001,28907,28815,28487,26359,27874,28142,28612,26813,31640,31985,25751,25283,27616,28613,25369,22670,21188,13234,13233 +Debt Growth,1.51%,2.78%,8.12%,4.33%,17.16%,23.67%,38.43%,34.97%,10.37%,-1.94%,0.06%,3.80%,4.67%,10.23%,-7.66%,-10.11%,25.52%,26.49%,33.08%,40.13%,10.02%,3.71%,2.39%,-0.44%,-1.69%,-11.90%,-12.02%,11.11%,6.05%,14.57%,11.79%,1.51%,11.53%,30.34%,116.21%,91.71%,66.02%,59.71%,0.30%,0.19% +Retained Earnings,49032,49052,66162,68224,69156,67021,67231,65649,70405,71024,72985,74894,68265,63642,59647,54638,56233,52159,57646,52644,53523,49674,50429,49128,50172,47094,45666,44418,42083,42779,41670,40091,40747,37645,37130,36526,37614,34431,34425,32461 +Comprehensive Income,-711,-185,-696,-542,-215,-861,-544,-419,-562,-2051,-1625,-1002,-880,-1147,-1095,-1103,-751,-940,-1152,-1541,-1280,-722,-622,-813,-974,-1103,-1089,-683,862,1610,1174,863,106,400,-80,560,60,-335,645,68 +Shareholders Equity,99270,99532,115229,105973,105590,101813,101017,98059,101423,99885,101218,103136,95391,90087,85207,79807,81038,74554,82010,76354,77504,74242,74947,73661,74563,71483,70047,70165,69019,70936,68625,66844,66226,63115,61367,61174,61085,57097,57695,54924 +Net Cash / Debt,-27949,-26150,-23756,-31139,-24232,-23849,-24789,-22739,-13713,-16964,-8386,1449,-8848,-5669,-10552,-13487,-12506,-18310,-12532,-19116,-15878,-16882,-16871,-16454,-14709,-14688,-15917,-12415,-12811,-14136,-6056,-8456,-8184,-9847,-10924,-10278,2643,-345,636,885 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,562.41%,0,-84.55%,-84.84% +Net Cash Per Share,-6.47,-6.09,-5.57,-7.34,-5.62,-5.64,-5.91,-5.47,-3.33,-4.11,-2.05,0.35,-2.16,-1.39,-2.58,-3.29,-3.03,-4.35,-2.93,-4.43,-3.63,-3.81,-3.73,-3.61,-3.18,-3.16,-3.35,-2.59,-2.67,-2.93,-1.25,-1.73,-1.68,-2.02,-2.24,-2.11,0.54,-0.07,0.13,0.18 +Working Capital,11658,10978,18802,15395,15216,15197,16176,20921,18252,21450,23370,33246,31096,31732,24536,21622,22495,14673,21909,17606,8929,4893,9534,10149,12161,10016,10032,11669,12079,12465,21835,14753,15206,16123,12477,9871,22674,21125,13181,11431 +Book Value Per Share,22.98,23.19,27.01,24.98,25.02,24.23,24.16,23.61,24.62,24.26,24.69,25.29,23.43,22.18,21.04,19.68,19.78,17.8,19.32,17.9,17.95,16.91,16.78,16.4,16.4,15.63,15.07,15.01,14.74,15.13,14.57,14.15,13.98,13.33,12.98,12.96,12.94,12.03,12.12,11.59 +Net Income,-126,-16639,-1610,-381,2669,297,1481,-2758,-664,1019,-454,8113,4623,6823,5061,3361,5857,4276,5105,5661,6905,5990,4179,3974,5195,6398,5006,4454,-687,4516,2808,2964,3562,3378,1330,2046,3613,3109,2706,1992 +Depreciation & Amortization,2647,3612,2569,2551,2513,2447,2276,2366,3287,3252,3148,3348,3074,2959,2857,2902,3003,3123,3063,3050,2968,2679,2554,2625,2493,2274,2122,2196,2140,2055,1988,1946,1930,1928,1917,2015,2146,2275,2191,2099 +Share-Based Compensation,651,800,780,1179,796,772,922,739,736,793,892,707,449,543,619,425,461,452,492,449,415,431,470,389,343,383,387,433,307,326,328,397,308,324,364,448,435,303,221,346 +Other Operating Activities,-7,16281,553,-4572,-1354,2308,-1871,-2132,4344,-4034,-2777,-6277,-2743,-421,264,-1340,1049,328,2497,-3002,-400,1611,384,-2029,-1131,-220,-102,-799,5481,-633,-417,-1409,2350,128,234,-454,-766,48,-1678,-22 +Operating Cash Flow,3165,4054,2292,-1223,4624,5824,2808,-1785,7703,1030,809,5891,5403,9904,8801,5348,10370,8179,11157,6158,9888,10711,7587,4959,6900,8835,7413,6284,7241,6264,4707,3898,8150,5758,3845,4055,5428,5735,3440,4415 +Operating Cash Flow Growth,-31.55%,-30.39%,-18.38%,0,-39.97%,465.44%,247.10%,0,42.57%,-89.60%,-90.81%,10.15%,-47.90%,21.09%,-21.12%,-13.15%,4.88%,-23.64%,47.05%,24.18%,43.30%,21.23%,2.35%,-21.09%,-4.71%,41.04%,57.49%,61.21%,-11.15%,8.79%,22.42%,-3.87%,50.15%,0.40%,11.77%,-8.15%,-5.94%,0.74%,-36.92%,26.11% +Capital Expenditures,-5834,-6458,-5682,-5970,-6696,-5753,-5888,-7413,-5699,-7299,-7242,-4604,-7632,-4441,-3868,-4388,-4061,-3716,-3408,-3268,-4666,-4672,-3554,-3321,-3890,-3851,-4530,-2910,-4069,-2979,-2778,-1952,-3530,-2463,-2286,-1346,-2328,-1206,-1767,-2025 +Acquisitions,-82,0,0,0,-13,0,0,0,-681,0,35,6544,0,0,0,0,123,0,0,0,-1958,0,0,0,358,0,0,0,0,-12299,924,0,-319,-532,-50,-14569,-375,-14,-467,-57 +Change in Investments,1821,3169,-3558,3138,697,-1823,3220,-1959,1704,3672,8587,-3919,2325,-6186,-2947,1521,-2088,2451,-7129,-125,-62,1251,113,838,1544,765,2988,-1441,-822,8038,325,-880,-458,211,-1915,172,5630,-8224,841,1628 +Other Investing Activities,331,525,75,269,694,182,-140,851,1435,-944,-1160,-660,567,-2,-98,866,-386,499,-73,-343,2201,-489,153,-239,168,-349,349,-440,-339,924,91,54,863,101,81,223,-199,277,98,5 +Investing Cash Flow,-3764,-2764,-9165,-2563,-5318,-7394,-2808,-8521,-3241,-4571,220,-2639,-4740,-10629,-6913,-2001,-6412,-766,-10610,-3736,-4485,-3910,-3288,-2722,-1820,-3435,-1193,-4791,-5230,-6316,-1438,-2778,-3444,-2683,-4170,-15520,2728,-9167,-1295,-449 +Dividends Paid,0,-536,-534,-529,-527,-525,-524,-1512,-1509,-1502,-1499,-1487,-1413,-1410,-1410,-1411,-1353,-1404,-1403,-1408,-1362,-1386,-1414,-1414,-1368,-1373,-1400,-1400,-1278,-1278,-1287,-1229,-1233,-1231,-1233,-1228,-1133,-1140,-1146,-1137 +Share Issuance / Repurchase,1,355,5,626,5,372,6,659,977,0,-589,589,4,427,-90,-1736,0,-9615,9,-3726,-3523,-4029,-3034,-2240,-2256,-2432,-3862,-1625,129,-862,-1199,-913,-449,40,-620,-450,-355,-807,-564,-409 +Debt Issued / Paid,0,-3195,552,3330,96,0,-1095,8023,2835,4661,-1688,-299,-2000,4974,-500,0,0,-1750,-1700,9172,758,-557,-392,956,-2805,-620,-993,1815,-6573,-357,6131,435,-1941,-990,3194,956,1963,8005,-6,-486 +Other Financing Activities,62,-416,11214,203,578,995,1730,224,-150,521,922,-667,-297,-142,-334,-873,-96,-24,-97,726,-1017,239,254,596,961,-182,-905,-162,69,-63,-161,-39,-275,-27,-192,-60,-387,-15,-229,-242 +Financing Cash Flow,63,-3792,11237,3630,152,842,117,7394,2153,3680,-2854,-1864,-3706,3849,-2334,-4020,-1449,-12793,-3191,4764,-5144,-5733,-4586,-2102,-5468,-4607,-7160,-1372,-7653,-2560,3484,-1746,-3898,-2208,1149,-782,88,6043,-1945,-2274 +Net Cash Flow,-536,-2502,4364,-156,-542,-728,117,-2912,6615,139,-1825,1388,-3043,3124,-446,-673,2509,-5380,-2644,7186,259,1068,-287,135,-388,793,-940,121,-5642,-2612,6753,-626,808,867,824,-12247,8243,2611,210,1683 +Free Cash Flow,-2669,-2404,-3390,-7193,-2072,71,-3080,-9198,2004,-6269,-6433,1287,-2229,5463,4933,960,6309,4463,7749,2890,5222,6039,4033,1638,3010,4984,2883,3374,3172,3285,1929,1946,4620,3295,1559,2709,3100,4529,1673,2390 +Free Cash Flow Growth,0,0,0,0,0,0,0,0,0,0,0,34.06%,0,22.41%,-36.34%,-66.78%,20.82%,-26.10%,92.14%,76.44%,73.49%,21.17%,39.89%,-51.45%,-5.11%,51.72%,49.46%,73.38%,-31.34%,-0.30%,23.73%,-28.17%,49.03%,-27.25%,-6.81%,13.35%,-14.55%,39.44%,-36.27%,194.34% +Free Cash Flow Margin,-18.72%,-18.10%,-26.42%,-56.53%,-13.45%,0.50%,-23.79%,-78.52%,14.27%,-40.87%,-41.99%,7.01%,-10.86%,28.47%,25.13%,4.88%,31.58%,24.34%,39.28%,14.58%,25.84%,31.47%,24.44%,10.20%,16.13%,26.01%,17.00%,21.00%,18.60%,20.34%,13.07%,13.15%,28.22%,20.88%,11.52%,19.77%,20.79%,31.31%,12.68%,18.70% +Free Cash Flow Per Share,-0.62,-0.56,-0.79,-1.7,-0.49,0.02,-0.74,-2.21,0.49,-1.52,-1.57,0.32,-0.55,1.35,1.22,0.24,1.54,1.07,1.83,0.68,1.21,1.38,0.9,0.37,0.66,1.09,0.62,0.72,0.68,0.7,0.41,0.41,0.98,0.7,0.33,0.57,0.66,0.95,0.35,0.5 +Market Capitalization,87554,102239,131839,186751,211854,148883,139478,135156,109077,105812,148594,195904,208678,219971,225765,263567,192893,212395,243455,223986,261348,224955,214314,241489,213367,218054,231649,243109,216029,178938,158882,170539,171884,178595,154646,153294,165071,136963,147159,151552 +Market Cap Growth,-58.67%,-31.33%,-5.48%,38.17%,94.23%,40.71%,-6.14%,-31.01%,-47.73%,-51.90%,-34.18%,-25.67%,8.18%,3.57%,-7.27%,17.67%,-26.19%,-5.58%,13.60%,-7.25%,22.49%,3.17%,-7.48%,-0.67%,-1.23%,21.86%,45.80%,42.55%,25.68%,0.19%,2.74%,11.25%,4.13%,30.40%,5.09%,1.15%,-9.08%,-19.25%,-4.42%,18.97% +Enterprise Value,115503,128389,155595,217890,236086,172732,164267,157895,122790,122776,156980,194455,217526,225640,236317,277054,205399,230705,255987,243102,277226,241837,231185,257943,228076,232742,247566,255524,228840,193074,164938,178995,180068,188442,165570,163572,162428,137308,146523,150667 +PE Ratio,-4.67,-6.41,135.22,45.93,125.43,-90.56,-151.28,-47.31,13.61,7.96,7.78,7.96,10.5,10.42,12.17,14.17,9.23,9.68,10.29,9.85,12.42,11.63,10.85,11.74,10.14,14.37,17.43,21.92,22.5,12.92,12.5,15.18,16.66,17.23,15.31,13.36,14.46,11.94,12.6,12.88 +PS Ratio,1.65,1.89,2.39,3.38,3.91,2.82,2.58,2.4,1.73,1.52,2.03,2.52,2.64,2.8,2.91,3.39,2.48,2.72,3.08,2.96,3.63,3.2,3.05,3.41,3.01,3.15,3.5,3.8,3.44,2.88,2.58,2.82,2.89,3.08,2.73,2.72,2.98,2.48,2.66,2.71 +PB Ratio,0.88,1.03,1.14,1.76,2.01,1.46,1.38,1.38,1.08,1.06,1.47,1.9,2.19,2.44,2.65,3.3,2.38,2.85,2.97,2.93,3.37,3.03,2.86,3.28,2.86,3.05,3.31,3.47,3.13,2.52,2.32,2.55,2.6,2.83,2.52,2.51,2.7,2.4,2.55,2.76 +P/FCF Ratio,-5.59,-6.79,-10.48,-15.22,-14.84,-14.59,-8.43,-6.79,-11.59,-7.76,-77.72,20.72,22.86,12.45,13.55,13.53,9.01,10.45,11.12,12.32,15.44,15.28,15.68,19.3,14.97,15.13,18.22,20.67,20.91,15.19,13.48,14.93,14.11,16.75,13,12.76,14.12,11.21,13.45,12.75 +P/OCF Ratio,10.56,10.49,11.45,15.52,18.47,10.23,14.3,17.42,7.07,8.06,6.75,6.53,7.08,6.39,6.9,7.52,5.38,6,6.42,6.52,7.88,7.46,7.58,8.59,7.25,7.32,8.52,9.92,9.77,7.77,7.06,7.88,7.88,9.36,8.11,8.22,8.68,7.07,7.62,7.1 +Debt/Equity,0.5,0.5,0.46,0.49,0.47,0.48,0.49,0.51,0.41,0.4,0.35,0.36,0.4,0.45,0.42,0.45,0.45,0.49,0.47,0.52,0.37,0.39,0.38,0.39,0.35,0.39,0.4,0.41,0.39,0.45,0.47,0.39,0.38,0.44,0.47,0.41,0.37,0.37,0.23,0.24 +Quick Ratio,0.72,0.77,1.01,0.91,1.01,0.97,1,1.15,1.01,1.08,1.22,1.56,1.41,1.46,1.3,1.23,1.24,1.15,1.48,1.22,0.93,0.75,0.92,1,1.11,0.95,0.96,1.06,1.13,1.13,1.67,1.04,1.07,1.13,1.18,1.1,1.92,1.65,1.31,1.15 +Current Ratio,1.33,1.31,1.59,1.57,1.54,1.53,1.6,1.76,1.57,1.77,1.86,2.13,2.13,2.07,1.99,1.9,1.91,1.66,1.98,1.74,1.4,1.2,1.48,1.54,1.73,1.51,1.57,1.59,1.69,1.6,2.16,1.69,1.75,1.8,1.67,1.56,2.45,2.4,1.97,1.76 +Return on Invested Capital (ROIC),-8.15%,-6.43%,-0.34%,0.24%,-0.02%,-2.40%,-2.53%,-2.34%,1.14%,5.17%,9.21%,12.94%,13.26%,13.70%,14.06%,14.67%,16.87%,18.93%,18.69%,18.64%,18.12%,18.63%,19.33%,20.31%,20.88%,14.81%,12.27%,9.75%,8.85%,12.61%,12.44%,12.10%,11.45%,11.29%,10.91%,13.17%,13.43%,14.23%,16.05%,16.87% +Dividend Yield,1.80%,2.10%,1.60%,1.10%,1.50%,2.80%,3.60%,4.50%,5.50%,5.60%,3.90%,2.90%,2.70%,2.50%,2.40%,2.10%,2.80%,2.60%,2.20%,2.40%,2.10%,2.50%,2.60%,2.30%,2.60%,2.50%,2.30%,2.10%,2.30%,2.80%,3.10%,2.90%,2.90%,2.70%,3.10%,3.00%,2.70%,3.30%,3.00%,2.90% +Payout Ratio,0.00%,-3.20%,-32.90%,-138.90%,19.80%,178.60%,35.70%,-55.30%,-228.10%,146.00%,-331.80%,18.30%,30.70%,20.70%,27.80%,41.80%,23.10%,32.40%,27.50%,24.80%,19.80%,23.20%,33.50%,35.80%,26.10%,21.40%,27.80%,31.60%,-182.00%,28.40%,45.50%,41.30%,34.70%,36.60%,92.90%,60.50%,31.20%,36.90%,42.10%,57.10% +Buyback Yield,-0.26%,-1.49%,-1.69%,-2.12%,-4.49%,-2.52%,-2.34%,-1.14%,-0.73%,-0.95%,-0.39%,-0.27%,0.68%,2.97%,4.67%,5.01%,5.72%,5.01%,5.28%,5.52%,5.39%,4.63%,4.72%,4.72%,3.61%,3.59%,2.02%,1.86%,1.86%,1.15%,0.43%,-0.12%,-0.16%,-0.02%,0.88%,0.79%,1.28%,3.35%,4.18%,3.97% +Total Return,1.54%,0.61%,-0.09%,-1.02%,-2.99%,0.28%,1.26%,3.36%,4.77%,4.65%,3.51%,2.63%,3.38%,5.47%,7.07%,7.11%,8.52%,7.61%,7.48%,7.92%,7.49%,7.13%,7.32%,7.02%,6.21%,6.09%,4.32%,3.96%,4.16%,3.95%,3.53%,2.78%,2.74%,2.68%,3.98%,3.79%,3.98%,6.65%,7.18%,6.87% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/intu.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/intu.csv new file mode 100644 index 0000000000000000000000000000000000000000..86b92ce7043c6cd9c7cbaa83d46ed1217d38537b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/intu.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,3963,3283,3184,6737,3386,2978,2712,6018,3041,2597,2414,5632,2673,2007,2561,4173,1576,1323,1816,3002,1696,1165,994,3272,1502,1016,864,2912,1339,910,861,2541,1016,778,754,2304,923,713,696,2135,749 +Revenue Growth,17.04%,10.24%,17.40%,11.95%,11.35%,14.67%,12.35%,6.85%,13.77%,29.40%,-5.74%,34.96%,69.61%,51.70%,41.02%,39.01%,-7.08%,13.56%,82.70%,-8.25%,12.92%,14.67%,15.05%,12.36%,12.17%,11.65%,0.35%,14.60%,31.79%,16.97%,14.19%,10.29%,10.08%,9.12%,8.33%,7.92%,23.23%,16.50%,54.32%,-10.60%,-4.22% +Cost of Revenue,900,786,747,1031,819,722,672,941,732,635,559,782,523,402,450,581,353,249,317,421,334,284,276,349,280,242,224,300,243,196,181,234,203,180,166,211,193,160,168,194,181 +Gross Profit,3063,2497,2437,5706,2567,2256,2040,5077,2309,1962,1855,4850,2150,1605,2111,3592,1223,1074,1499,2581,1362,881,718,2923,1222,774,640,2612,1096,714,680,2307,813,598,588,2093,730,553,528,1941,568 +"Selling, General & Admin",1593,1356,1481,1774,1364,1111,1181,1535,1247,1099,1141,1692,1341,812,1119,1146,830,531,617,829,752,529,531,822,688,483,522,708,612,453,401,613,545,409,398,572,476,361,398,544,459 +Research & Development,716,704,725,671,678,680,680,604,630,625,627,600,590,530,521,464,368,325,393,332,333,334,333,311,295,294,311,296,286,293,263,246,243,246,235,228,205,213,215,206,188 +Operating Expenses,2470,2226,2588,2601,2198,1949,2023,2299,2039,1886,1930,2455,2094,1410,1709,1678,1248,865,1016,1168,1092,871,871,1139,989,784,840,1011,902,749,667,863,791,659,644,808,688,582,658,875,657 +Other Operating Expenses,161,166,382,156,156,158,162,160,162,162,162,163,163,68,69,68,50,9,6,7,7,8,7,6,6,7,7,7,4,3,3,4,3,4,11,8,7,8,45,125,10 +Operating Income,593,271,-151,3105,369,307,17,2778,270,76,-75,2395,56,195,402,1914,-25,209,483,1413,270,10,-153,1784,233,-10,-200,1601,194,-35,13,1444,22,-61,-56,1285,42,-29,-130,1066,-89 +Interest Expense / Income,60,60,60,60,57,65,68,66,65,49,32,21,21,7,7,7,7,8,7,2,3,2,3,4,4,4,4,5,6,5,3,8,11,9,9,10,9,7,6,7,7 +Other Expense / Income,-38,-2,-71,-27,-42,-22,-46,-22,-23,-5,-8,1,5,-50,-8,-14,-54,-9,-10,3,-15,-14,-19,-17,-6,0,-11,-7,-5,-3,-3,-3,1,2,-3,-180,10,4,-114,154,4 +Pretax Income,571,213,-140,3072,354,264,-5,2734,228,32,-99,2373,30,238,403,1921,22,210,486,1408,282,22,-137,1797,235,-14,-193,1603,193,-37,13,1439,10,-72,-62,1455,23,-40,-22,905,-100 +Income Tax,100,16,-120,683,1,23,-94,647,60,-8,-43,579,-70,10,23,457,2,12,41,324,42,-35,-93,419,46,-48,-155,417,10,-35,-25,475,-3,-42,-22,429,-1,-9,-36,404,-34 +Net Income,471,197,-20,2389,353,241,89,2087,168,40,-56,1794,100,228,380,1464,20,198,445,1084,240,57,-44,1378,189,34,-38,1186,183,-2,38,964,13,-30,-40,1026,24,-31,14,501,-66 +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,471,197,-20,2389,353,241,89,2087,168,40,-56,1794,100,228,380,1464,20,198,445,1084,240,57,-44,1378,189,34,-38,1186,183,-2,38,964,13,-30,-40,1026,24,-31,14,501,-66 +Net Income Growth,33.43%,-18.26%,0,14.47%,110.12%,502.50%,0,16.33%,68.00%,-82.46%,0,22.54%,400.00%,15.15%,-14.61%,35.06%,-91.67%,247.37%,0,-21.34%,26.98%,67.65%,0,16.19%,3.28%,0,0,23.03%,1307.69%,0,0,-6.04%,-45.83%,0,0,104.79%,0,0,0,-49.09%,0 +Shares Outstanding (Basic),280,280,280,280,280,280,281,281,281,281,283,282,283,273,273,273,270,263,261,261,261,261,260,260,260,260,256,257,256,256,257,256,257,258,256,257,263,272,278,277,285 +Shares Outstanding (Diluted),283,283,284,284,284,283,283,283,282,284,284,286,287,277,279,276,273,265,264,264,264,264,264,264,264,264,264,262,260,256,261,260,260,258,259,260,266,272,280,282,285 +Shares Change,-0.35%,0,0.35%,0.35%,0.71%,-0.35%,-0.35%,-1.05%,-1.74%,2.53%,1.79%,3.62%,5.13%,4.53%,5.68%,4.55%,3.41%,0.38%,0,0,0,0,0,0.76%,1.54%,3.13%,1.15%,0.77%,0,-0.78%,0.77%,0,-2.26%,-5.15%,-7.50%,-7.80%,-6.67%,-4.90%,-3.78%,-2.76%,0.35% +EPS (Basic),1.68,0.7,-0.07,8.53,1.26,0.86,0.32,7.44,0.6,0.14,-0.22,6.35,0.35,0.84,1.39,5.36,0.07,0.75,1.7,4.15,0.92,0.22,-0.17,5.3,0.73,0.13,-0.16,4.62,0.72,-0.01,0.15,3.76,0.05,-0.12,-0.13,4,0.09,-0.11,0.06,1.81,-0.23 +EPS (Diluted),1.67,0.7,-0.08,8.42,1.25,0.85,0.31,7.38,0.6,0.14,-0.2,6.28,0.35,0.82,1.36,5.3,0.07,0.75,1.68,4.11,0.91,0.22,-0.17,5.22,0.72,0.13,-0.16,4.53,0.7,-0.01,0.15,3.7,0.05,-0.12,-0.12,3.94,0.09,-0.11,0.06,1.78,-0.23 +EPS Growth,33.60%,-17.65%,0,14.09%,108.33%,507.14%,0.00%,17.52%,71.43%,-82.93%,0.00%,18.49%,400.00%,9.33%,-19.05%,28.95%,-92.31%,240.91%,0,-21.26%,26.39%,69.23%,0,15.23%,2.86%,0.00%,0.00%,22.43%,1300.00%,0.00%,0.00%,-6.09%,-44.44%,0.00%,0.00%,121.35%,0.00%,0.00%,0.00%,-47.49%,0.00% +Free Cash Flow Per Share,3.71,1.18,1.34,13.89,1.96,-0.65,2.85,12.47,0.82,0.89,0.98,11.56,0.07,0.38,1.9,8.62,0.91,0.03,0.99,7.27,1.1,-0.63,-0.57,8.46,1.14,-0.69,-0.25,7.61,0.88,-0.5,-1.33,6.86,0.96,-1.13,-1.38,6.06,-0.03,-0.95,-0.76,5.08,1.07 +Dividend Per Share,1.04,1.04,0.9,0.9,0.9,0.9,0.78,0.78,0.78,0.78,0.68,0.68,0.68,0.68,0.59,0.59,0.59,0.59,0.53,0.53,0.53,0.53,0.47,0.47,0.47,0.47,0.39,0.39,0.39,0.39,0.34,0.34,0.34,0.34,0.3,0.3,0.3,0.3,0.25,0.25,0.25 +Dividend Growth,15.56%,15.56%,15.39%,15.39%,15.39%,15.39%,14.71%,14.71%,14.71%,14.71%,15.25%,15.25%,15.25%,15.25%,11.32%,11.32%,11.32%,11.32%,12.77%,12.77%,12.77%,12.77%,20.51%,20.51%,20.51%,20.51%,14.71%,14.71%,14.71%,14.71%,13.33%,13.33%,13.33%,13.33%,20.00%,20.00%,20.00%,20.00%,31.58%,31.58%,31.58% +Gross Margin,77.29%,76.06%,76.54%,84.70%,75.81%,75.76%,75.22%,84.36%,75.93%,75.55%,76.84%,86.12%,80.43%,79.97%,82.43%,86.08%,77.60%,81.18%,82.54%,85.98%,80.31%,75.62%,72.23%,89.33%,81.36%,76.18%,74.07%,89.70%,81.85%,78.46%,78.98%,90.79%,80.02%,76.86%,77.98%,90.84%,79.09%,77.56%,75.86%,90.91%,75.83% +Operating Margin,14.96%,8.26%,-4.74%,46.09%,10.90%,10.31%,0.63%,46.16%,8.88%,2.93%,-3.11%,42.53%,2.10%,9.72%,15.70%,45.87%,-1.59%,15.80%,26.60%,47.07%,15.92%,0.86%,-15.39%,54.52%,15.51%,-0.98%,-23.15%,54.98%,14.49%,-3.85%,1.51%,56.83%,2.17%,-7.84%,-7.43%,55.77%,4.55%,-4.07%,-18.68%,49.93%,-11.88% +Profit Margin,11.89%,6.00%,-0.63%,35.46%,10.43%,8.09%,3.28%,34.68%,5.52%,1.54%,-2.32%,31.85%,3.74%,11.36%,14.84%,35.08%,1.27%,14.97%,24.50%,36.11%,14.15%,4.89%,-4.43%,42.12%,12.58%,3.35%,-4.40%,40.73%,13.67%,-0.22%,4.41%,37.94%,1.28%,-3.86%,-5.31%,44.53%,2.60%,-4.35%,2.01%,23.47%,-8.81% +Free Cash Flow Margin,26.19%,10.02%,11.78%,57.74%,16.24%,-6.08%,29.57%,58.23%,7.53%,9.67%,11.52%,57.87%,0.75%,5.13%,20.23%,56.41%,15.61%,0.53%,14.15%,63.23%,16.92%,-14.16%,-14.89%,67.21%,19.71%,-17.52%,-7.41%,67.14%,16.80%,-14.07%,-39.72%,69.11%,24.21%,-37.40%,-46.95%,67.58%,-0.76%,-36.19%,-30.32%,65.95%,40.59% +Effective Tax Rate,17.51%,7.51%,0.00%,22.23%,0.28%,8.71%,0.00%,23.67%,26.32%,-25.00%,0.00%,24.40%,-233.33%,4.20%,5.71%,23.79%,9.09%,5.71%,8.44%,23.01%,14.89%,-159.09%,0.00%,23.32%,19.57%,0.00%,0.00%,26.01%,5.18%,0.00%,-192.31%,33.01%,-30.00%,0.00%,0.00%,29.49%,-4.35%,0.00%,0.00%,44.64%,0.00% +EBITDA,848,493,146,3350,624,542,280,3015,525,313,162,2625,288,377,540,2058,135,277,557,1478,358,97,-75,1855,294,47,-127,1672,261,33,78,1509,78,-8,10,1527,90,22,45,971,-36 +EBITDA Margin,21.40%,15.02%,4.59%,49.73%,18.43%,18.20%,10.32%,50.10%,17.26%,12.05%,6.71%,46.61%,10.77%,18.78%,21.09%,49.32%,8.57%,20.94%,30.67%,49.23%,21.11%,8.33%,-7.55%,56.69%,19.57%,4.63%,-14.70%,57.42%,19.49%,3.63%,9.06%,59.39%,7.68%,-1.03%,1.33%,66.28%,9.75%,3.09%,6.47%,45.48%,-4.81% +Depreciation & Amortization,217,220,226,218,213,213,217,215,232,232,229,231,237,132,130,130,106,59,64,68,73,73,59,54,55,57,62,64,62,65,62,62,57,55,63,62,58,55,61,59,57 +EBIT,631,273,-80,3132,411,329,63,2800,293,81,-67,2394,51,245,410,1928,29,218,493,1410,285,24,-134,1801,239,-10,-189,1608,199,-32,16,1447,21,-63,-53,1465,32,-33,-16,912,-93 +EBIT Margin,15.92%,8.32%,-2.51%,46.49%,12.14%,11.05%,2.32%,46.53%,9.64%,3.12%,-2.78%,42.51%,1.91%,12.21%,16.01%,46.20%,1.84%,16.48%,27.15%,46.97%,16.80%,2.06%,-13.48%,55.04%,15.91%,-0.98%,-21.88%,55.22%,14.86%,-3.52%,1.86%,56.95%,2.07%,-8.10%,-7.03%,63.59%,3.47%,-4.63%,-2.30%,42.72%,-12.42% +Cash & Equivalents,2435,2872,3609,4215,1474,1734,2848,3745,1547,2125,2796,3531,1257,2864,2562,3164,1952,5174,6442,3371,1641,1630,2116,2946,1075,1084,1464,1614,478,529,529,1350,392,360,638,1289,334,474,808,1193,482 +Short-TermInvestments,1414,1388,1247,1168,1037,1195,1501,1223,1472,1165,994,373,157,386,1440,952,786,619,608,600,625,625,624,400,258,248,252,322,248,248,248,243,245,245,442,324,0,0,889,891,885 +Cash & Cash Equivalents,3849,4260,4856,5383,2511,2929,4349,4968,3019,3290,3790,3904,1414,3250,4002,4116,2738,5793,7050,3971,2266,2255,2740,3346,1333,1332,1716,1936,726,777,777,1593,637,605,1080,1613,334,474,1697,2084,1367 +Cash Growth,53.29%,45.44%,11.66%,8.35%,-16.83%,-10.97%,14.75%,27.25%,113.51%,1.23%,-5.30%,-5.15%,-48.36%,-43.90%,-43.23%,3.65%,20.83%,156.90%,157.30%,18.68%,69.99%,69.29%,59.67%,72.83%,83.61%,71.43%,120.85%,21.53%,13.97%,28.43%,-28.06%,-1.24%,90.72%,27.64%,-36.36%,-22.60%,-75.57%,-70.17%,-11.34%,-20.85%,2.71% +Receivables,4351,6032,4378,3512,4318,2897,825,1105,1279,852,877,738,889,411,848,554,465,99,149,219,603,104,87,262,554,77,98,309,532,116,103,245,521,121,108,214,512,124,91,210,459 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,935,434,444,341,471,405,383,576,458,412,380,1216,1187,826,307,657,891,759,781,672,821,803,767,641,757,823,608,600,644,522,535,417,521,536,426,484,621,829,772,573,752 +Total Current Assets,9135,10726,9678,9236,7300,6231,5557,6649,4756,4554,5047,5858,3490,4487,5157,5327,4094,6651,7980,4862,3690,3162,3594,4249,2644,2232,2422,2845,1902,1415,1415,2255,1679,1262,1614,2311,1467,1427,2560,2867,2578 +"Property, Plant & Equipment",1510,1546,1420,1460,1493,1470,1438,1423,1439,1461,1437,1283,1270,1194,1160,1161,1184,975,960,965,1055,1080,780,799,810,805,812,950,984,1016,1030,1041,1047,1047,1031,989,980,701,682,671,643 +Long-Term Investments,88,90,131,129,128,107,105,102,108,98,98,98,90,84,43,41,41,28,19,19,13,13,13,13,13,13,13,28,28,31,31,28,28,28,28,28,28,28,27,32,35 +Goodwill and Intangibles,19346,19506,19664,19728,19883,20037,20199,20358,20516,20631,20797,20955,21120,8808,8865,8935,8982,1760,1682,1687,1696,1704,1709,1654,1660,1665,1672,1681,1690,1312,1317,1321,1327,1332,1326,1339,1345,1351,1353,1615,1875 +Other Long-Term Assets,1603,1325,1239,1007,884,643,481,389,383,341,355,320,333,297,291,294,297,293,290,231,247,224,187,202,208,213,215,283,294,290,275,324,292,264,251,273,529,326,346,110,114 +Total Long-Term Assets,22547,22467,22454,22324,22388,22257,22223,22272,22446,22531,22687,22656,22813,10383,10359,10431,10504,3056,2951,2902,3011,3021,2689,2668,2691,2696,2712,2942,2996,2649,2653,2714,2694,2671,2636,2629,2882,2406,2408,2428,2667 +Total Assets,31682,33193,32132,31560,29688,28488,27780,28921,27202,27085,27734,28514,26303,14870,15516,15758,14598,9707,10931,7764,6701,6183,6283,6917,5335,4928,5134,5787,4898,4064,4068,4969,4373,3933,4250,4940,4349,3833,4968,5295,5245 +Accounts Payable,4372,6258,4642,3608,4179,3155,1058,1309,1187,1138,1168,900,883,531,1080,601,486,256,305,384,455,272,274,383,400,209,178,325,343,220,157,269,258,165,184,270,286,178,190,286,273 +Deferred Revenue,1025,892,872,843,887,763,921,829,852,698,808,741,822,600,684,650,752,574,652,632,671,554,619,572,639,513,581,1213,1290,990,1089,1133,1254,936,1005,1028,1114,792,843,941,971 +Current Debt,500,499,499,0,0,0,0,501,501,499,499,0,0,0,0,0,325,325,1338,350,38,50,50,50,50,50,50,50,690,450,50,50,687,625,512,500,245,350,0,0,0 +Total Current Liabilities,7179,8619,7491,6163,6216,4996,3790,4415,3862,3325,3630,3591,2968,2138,2655,2712,2677,2152,3529,2713,2204,1757,1966,2291,2001,1586,1743,2703,3032,2117,1944,2494,2803,2181,2251,2865,2349,1887,1744,2126,2109 +Other Current Liabilities,1282,970,1478,1712,1150,1078,1811,1776,1322,990,1155,1950,1263,1007,891,1461,1114,997,1234,1347,1040,881,1023,1286,912,814,934,1115,709,457,648,1042,604,455,550,1067,704,567,711,899,865 +Long-Term Debt,6333,6217,5997,6420,6423,6353,6600,6608,7090,7016,6957,7268,7161,2440,2414,2398,2424,2260,2252,263,659,670,386,398,363,375,388,400,413,425,438,450,463,475,488,500,1000,500,500,499,499 +Total Long-Term Liabilities,6554,6438,6205,6640,6564,6500,6721,6914,7498,7693,7663,7962,7740,2999,2992,3091,3053,2310,2296,311,770,793,568,556,538,560,575,720,709,744,770,778,785,816,838,827,1359,895,892,848,782 +Other Long-Term Liabilities,221,221,208,220,141,147,121,306,408,677,706,694,579,559,578,693,629,50,44,48,111,123,182,158,175,185,187,320,296,319,332,328,322,341,350,327,359,395,392,349,283 +Total Liabilities,13733,15057,13696,12803,12780,11496,10511,11329,11360,11018,11293,11553,10708,5137,5647,5803,5730,4462,5825,3024,2974,2550,2534,2847,2539,2146,2318,3423,3741,2861,2714,3272,3588,2997,3089,3692,3708,2782,2636,2974,2891 +Total Debt,6833,6716,6496,6420,6423,6353,6600,7109,7591,7515,7456,7268,7161,2440,2414,2398,2749,2585,3590,613,697,720,436,448,413,425,438,450,1103,875,488,500,1150,1100,1000,1000,1245,850,500,499,499 +Debt Growth,6.38%,5.71%,-1.58%,-9.69%,-15.39%,-15.46%,-11.48%,-2.19%,6.01%,207.99%,208.87%,203.09%,160.50%,-5.61%,-32.76%,291.19%,294.41%,259.03%,723.39%,36.83%,68.77%,69.41%,-0.46%,-0.44%,-62.56%,-51.43%,-10.25%,-10.00%,-4.09%,-20.46%,-51.20%,-50.00%,-7.63%,29.41%,100.00%,100.40%,149.50%,70.34%,0.20%,0,0 +Retained Earnings,17059,16891,16989,17270,15140,15047,15067,15200,13337,13396,13581,13832,12235,12333,12296,12081,10783,10926,10885,10581,9637,9537,9621,9789,8537,8472,8564,8155,7057,7180,7297,7363,6488,6564,6687,6805,5857,5914,6027,6082,5652 +Comprehensive Income,-64,-54,-54,-58,-60,-78,-55,-61,-63,-87,-60,-53,-34,-29,-24,-24,-23,-35,-32,-44,-35,-35,-36,-38,-36,-40,-36,-30,-20,-28,-22,-36,-34,-37,-32,-26,-42,-32,-30,-20,-22 +Shareholders Equity,17949,18136,18436,18757,16908,16992,17269,17592,15842,16067,16441,16961,15595,9733,9869,9955,8868,5245,5106,4740,3727,3633,3749,4070,2796,2782,2816,2364,1157,1203,1354,1697,785,936,1161,1248,641,1051,2332,2321,2354 +Net Cash / Debt,-2984,-2456,-1640,-1037,-3912,-3424,-2251,-2141,-4572,-4225,-3666,-3364,-5747,810,1588,1718,-11,3208,3460,3358,1569,1535,2304,2898,920,907,1278,1486,-377,-98,289,1093,-513,-495,80,613,-911,-376,1197,1585,868 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,-74.75%,-54.10%,-48.84%,0,108.99%,50.17%,15.87%,70.54%,69.24%,80.28%,95.02%,0,0,342.22%,35.96%,0,0,261.25%,78.30%,0,0,-93.32%,-61.33%,0,0,-15.41%,-25.73%,4.33% +Net Cash Per Share,-10.54,-8.68,-5.77,-3.65,-13.77,-12.1,-7.95,-7.57,-16.21,-14.88,-12.91,-11.76,-20.02,2.92,5.69,6.22,-0.04,12.11,13.11,12.72,5.94,5.81,8.73,10.98,3.48,3.44,4.84,5.67,-1.45,-0.38,1.11,4.2,-1.97,-1.92,0.31,2.36,-3.42,-1.38,4.28,5.62,3.05 +Working Capital,1956,2107,2187,3073,1084,1235,1767,2234,894,1229,1417,2267,522,2349,2502,2615,1417,4499,4451,2149,1486,1405,1628,1958,643,646,679,142,-1130,-702,-529,-239,-1124,-919,-637,-554,-882,-460,816,741,469 +Book Value Per Share,64.1,64.77,65.84,66.99,60.39,60.69,61.46,62.61,56.38,57.18,58.1,60.15,55.11,35.65,36.15,36.47,32.84,19.94,19.56,18.16,14.28,13.92,14.42,15.65,10.75,10.7,11,9.2,4.52,4.7,5.27,6.63,3.05,3.63,4.54,4.86,2.44,3.86,8.39,8.38,8.26 +Net Income,471,197,-20,2389,353,241,89,2087,168,40,-56,1794,100,228,380,1464,20,198,445,1084,240,57,-44,1378,189,34,-38,1186,183,-2,38,964,13,-30,-40,1026,24,-31,14,501,-66 +Depreciation & Amortization,217,220,226,218,213,213,217,215,232,232,229,231,237,132,130,130,106,59,64,68,73,73,59,54,55,57,62,64,62,65,62,62,57,55,63,62,58,55,61,59,57 +Share-Based Compensation,498,511,519,451,475,495,448,419,423,422,346,346,336,280,244,218,180,111,114,103,107,111,98,98,100,105,99,92,94,97,85,71,81,89,110,73,79,78,158,62,61 +Other Operating Activities,-117,-566,-308,893,-428,-1046,88,871,-539,-366,-180,949,-588,-495,-212,572,-27,-323,-336,682,-103,-368,-235,718,-3,-339,-160,633,-87,-238,-475,705,141,-319,-414,451,156,-290,-366,853,313 +Operating Cash Flow,1069,362,417,3951,613,-97,842,3592,284,328,339,3320,85,145,542,2384,279,45,287,1937,317,-127,-122,2248,341,-143,-37,1975,252,-78,-290,1802,292,-205,-281,1612,317,-188,-133,1475,365 +Operating Cash Flow Growth,74.39%,0,-50.48%,9.99%,115.85%,0,148.38%,8.19%,234.12%,126.21%,-37.45%,39.26%,-69.53%,222.22%,88.85%,23.08%,-11.99%,0,0,-13.84%,-7.04%,0,0,13.82%,35.32%,0,0,9.60%,-13.70%,0,0,11.79%,-7.89%,0,0,9.29%,-13.15%,0,0,6.27%,9.94% +Capital Expenditures,-31,-33,-42,-61,-63,-84,-40,-88,-55,-77,-61,-61,-65,-42,-24,-30,-33,-38,-30,-39,-30,-38,-26,-49,-45,-35,-27,-20,-27,-50,-52,-46,-46,-86,-73,-55,-324,-70,-78,-67,-61 +Acquisitions,0,0,-83,0,0,0,0,0,-33,0,0,0,-5682,0,0,-19,-2960,-85,0,0,0,0,-64,0,0,0,0,-1,-362,0,0,0,0,0,0,463,0,0,0,-19,-67 +Change in Investments,-54,-152,-93,-144,139,284,-312,253,-331,-192,-235,-374,257,866,-406,-202,-204,6,54,23,-8,0,-223,-150,-21,-20,17,-90,88,-63,44,0,-3,217,-211,-326,25,897,50,-12,156 +Other Investing Activities,-404,-3,-34,-14,-42,10,-21,-10,-29,13,-15,7,12,-28,-7,-11,61,-13,-10,1,-1,-19,-5,-10,9,4,19,6,-7,-15,13,-19,-6,-33,77,3,-24,-11,-59,38,-2 +Investing Cash Flow,-489,-188,-252,-219,34,210,-373,155,-448,-256,-311,-428,-5478,796,-437,-262,-3136,-130,14,-15,-39,-57,-318,-209,-57,-51,9,-105,-308,-128,5,-65,-55,98,-207,85,-323,816,-87,-60,26 +Dividends Paid,-300,-296,-261,-257,-256,-260,-222,-221,-224,-222,-194,-195,-195,-190,-164,-161,-163,-158,-142,-139,-139,-141,-127,-123,-122,-129,-102,-100,-100,-105,-88,-88,-88,-89,-80,-77,-79,-82,-71,-69,-69 +Share Issuance / Repurchase,-638,-461,-225,-515,-474,-492,-394,-409,-486,-450,-478,-422,-519,-280,-404,-349,-144,88,51,-6,-80,-77,-95,-57,-145,25,90,36,-18,-85,-290,-26,-165,-132,-2,-425,-434,-1206,80,-652,-386 +Debt Issued / Paid,134,85,85,0,70,-244,-491,-805,416,70,60,120,4700,2,0,-325,0,-1013,2971,-13,-12,-13,-12,35,-12,-13,-12,-653,228,387,-12,-650,50,100,0,-245,395,350,0,0,0 +Other Financing Activities,-2456,1433,855,-912,644,1845,-258,-114,-148,-311,-285,54,-128,-318,-29,-157,-127,-70,-50,-96,14,-94,-106,-70,-20,6,-146,-10,-10,-39,-93,-10,-6,-45,-73,-12,-6,-23,-165,13,20 +Financing Cash Flow,-3260,761,454,-1684,-16,849,-1365,-1549,-442,-913,-897,-443,3858,-786,-597,-992,-434,-1153,2830,-254,-217,-325,-340,-215,-299,-111,-170,-727,100,158,-483,-774,-209,-166,-155,-759,-124,-961,-156,-708,-435 +Net Cash Flow,-2692,935,618,2040,644,945,-898,2201,-591,-857,-873,2437,-1539,153,-493,1134,-3280,-1239,3137,1658,59,-509,-777,1820,-13,-309,-202,1133,52,-53,-753,958,32,-278,-651,955,-140,-334,-385,711,-60 +Free Cash Flow,1038,329,375,3890,550,-181,802,3504,229,251,278,3259,20,103,518,2354,246,7,257,1898,287,-165,-148,2199,296,-178,-64,1955,225,-128,-342,1756,246,-291,-354,1557,-7,-258,-211,1408,304 +Free Cash Flow Growth,88.73%,0,-53.24%,11.02%,140.18%,0,188.49%,7.52%,1045.00%,143.69%,-46.33%,38.45%,-91.87%,1371.43%,101.56%,24.03%,-14.29%,0,0,-13.69%,-3.04%,0,0,12.48%,31.56%,0,0,11.33%,-8.54%,0,0,12.78%,0,0,0,10.58%,0,0,0,3.53%,6.29% +Free Cash Flow Margin,26.19%,10.02%,11.78%,57.74%,16.24%,-6.08%,29.57%,58.23%,7.53%,9.67%,11.52%,57.87%,0.75%,5.13%,20.23%,56.41%,15.61%,0.53%,14.15%,63.23%,16.92%,-14.16%,-14.89%,67.21%,19.71%,-17.52%,-7.41%,67.14%,16.80%,-14.07%,-39.72%,69.11%,24.21%,-37.40%,-46.95%,67.58%,-0.76%,-36.19%,-30.32%,65.95%,40.59% +Free Cash Flow Per Share,3.71,1.18,1.34,13.89,1.96,-0.65,2.85,12.47,0.82,0.89,0.98,11.56,0.07,0.38,1.9,8.62,0.91,0.03,0.99,7.27,1.1,-0.63,-0.57,8.46,1.14,-0.69,-0.25,7.61,0.88,-0.5,-1.33,6.86,0.96,-1.13,-1.38,6.06,-0.03,-0.95,-0.76,5.08,1.07 +Market Capitalization,168444,171062,180965,175160,176732,138714,143307,124549,118739,120499,128675,118428,157224,170953,144819,112866,94910,82385,79893,70283,72983,66969,71891,65043,56007,54580,52406,47327,42924,38506,35156,32027,30432,28048,28399,25911,25215,27018,29157,27764,24787 +Market Cap Growth,-4.69%,23.32%,26.28%,40.64%,48.84%,15.12%,11.37%,5.17%,-24.48%,-29.51%,-11.15%,4.93%,65.66%,107.50%,81.27%,60.59%,30.04%,23.02%,11.13%,8.06%,30.31%,22.70%,37.18%,37.43%,30.48%,41.74%,49.07%,47.77%,41.05%,37.29%,23.79%,23.61%,20.69%,3.81%,-2.60%,-6.68%,1.73%,7.51%,25.30%,29.37%,18.79% +Enterprise Value,171428,173518,182605,176197,180644,142138,145558,126690,123311,124724,132341,121792,162971,170143,143231,111148,94921,79177,76433,66925,71414,65434,69587,62145,55087,53673,51128,45841,43301,38604,34867,30934,30945,28543,28319,25298,26126,27394,27960,26179,23919 +PE Ratio,55.46,58.6,61.08,57.02,63.8,53.66,60.11,55.63,61.02,64.16,62.28,47.33,72.39,81.72,70.23,53.06,54.33,41.88,43.75,52.57,44.75,42.39,46.17,41.61,40.85,39.99,39.43,33.69,36.28,38.01,35.69,35.31,31.41,28.62,29.01,25.08,49.64,64.64,79.88,86.22,30.79 +PS Ratio,9.81,10.31,11.11,11.08,11.71,9.41,9.97,8.85,8.68,9.05,10.11,9.2,13.78,16.57,15.03,12.7,12.3,10.51,10.4,10.25,10.24,9.66,10.6,9.78,8.9,8.9,8.7,7.86,7.6,7.23,6.77,6.29,6.27,5.89,6.05,5.59,5.65,6.29,6.96,7.03,5.9 +PB Ratio,9.39,9.43,9.82,9.34,10.45,8.16,8.3,7.08,7.5,7.5,7.83,6.98,10.08,17.56,14.67,11.34,10.7,15.71,15.65,14.83,19.58,18.43,19.18,15.98,20.03,19.62,18.61,20.02,37.1,32.01,25.96,18.87,38.77,29.97,24.46,20.76,39.34,25.71,12.5,11.96,10.53 +P/FCF Ratio,29.91,33.25,39.05,34.61,37.8,31.86,29.94,29.22,29.56,31.64,35.16,30.37,52.5,53.07,46.34,39.41,39.41,33.64,35.09,37.54,33.59,30.69,33.14,28.87,27.88,28.16,26.36,27.68,28.41,25.13,25.68,23.6,26.28,30.99,30.28,23.97,27.05,21.74,21.96,19.97,18.47 +P/OCF Ratio,29.05,32.02,37.05,32.99,35.7,30.02,28.4,27.42,27.8,29.59,33.09,28.94,49.82,51.03,44.56,37.68,37.25,31.86,33.1,35.05,31.51,28.62,30.93,27,26.22,26.66,24.81,25.46,25.46,22.31,21.99,19.92,21.46,19.44,19.45,16.11,17.14,17.79,18.35,16.95,15.98 +Debt/Equity,0.38,0.37,0.35,0.34,0.38,0.37,0.38,0.4,0.48,0.47,0.45,0.43,0.46,0.25,0.24,0.24,0.31,0.49,0.7,0.13,0.19,0.2,0.12,0.11,0.15,0.15,0.16,0.19,0.95,0.73,0.36,0.29,1.46,1.18,0.86,0.8,1.94,0.81,0.21,0.21,0.21 +Quick Ratio,1.14,1.19,1.23,1.44,1.1,1.17,1.37,1.38,1.11,1.25,1.29,1.29,0.78,1.71,1.83,1.72,1.2,2.74,2.04,1.54,1.3,1.34,1.44,1.57,0.94,0.89,1.04,0.83,0.41,0.42,0.45,0.74,0.41,0.33,0.53,0.64,0.36,0.32,1.03,1.08,0.87 +Current Ratio,1.27,1.24,1.29,1.5,1.17,1.25,1.47,1.51,1.23,1.37,1.39,1.63,1.18,2.1,1.94,1.96,1.53,3.09,2.26,1.79,1.67,1.8,1.83,1.86,1.32,1.41,1.39,1.05,0.63,0.67,0.73,0.9,0.6,0.58,0.72,0.81,0.63,0.76,1.47,1.35,1.22 +Return on Invested Capital (ROIC),12.12%,11.60%,11.68%,12.23%,11.94%,11.21%,10.19%,9.47%,8.66%,8.55%,8.83%,10.58%,9.72%,16.44%,16.38%,16.80%,14.67%,24.99%,20.54%,22.24%,33.24%,32.81%,33.27%,29.78%,36.21%,36.12%,34.83%,48.74%,51.08%,48.07%,52.82%,40.01%,42.26%,40.91%,40.03%,35.18%,25.18%,18.00%,9.26%,11.39%,25.18% +Dividend Yield,0.60%,0.60%,0.60%,0.60%,0.50%,0.70%,0.60%,0.70%,0.70%,0.70%,0.60%,0.60%,0.50%,0.40%,0.40%,0.60%,0.60%,0.70%,0.70%,0.80%,0.70%,0.80%,0.70%,0.70%,0.80%,0.80%,0.80%,0.80%,0.90%,0.90%,1.00%,1.10%,1.10%,1.10%,1.10%,1.10%,1.20%,1.10%,0.90%,0.90%,1.00% +Payout Ratio,61.90%,148.60%,-1285.70%,10.60%,71.40%,104.70%,243.80%,10.50%,130.00%,557.10%,-309.10%,10.70%,194.30%,81.00%,42.40%,11.00%,842.90%,78.70%,31.20%,12.80%,57.60%,240.90%,-276.50%,8.90%,64.40%,361.50%,-243.80%,8.40%,54.20%,-3900.00%,226.70%,9.00%,680.00%,-283.30%,-230.80%,7.50%,333.30%,-272.70%,416.70%,13.80%,-108.70% +Buyback Yield,0.35%,0.00%,-0.35%,-0.35%,-0.71%,0.35%,0.35%,1.05%,1.74%,-2.53%,-1.79%,-3.62%,-5.13%,-4.53%,-5.68%,-4.55%,-3.41%,-0.38%,-0.38%,-0.38%,-0.38%,-0.38%,-1.56%,-0.76%,-1.54%,-3.13%,-1.15%,-0.77%,0.39%,0.78%,-0.77%,0.39%,2.26%,5.15%,7.50%,7.80%,6.67%,4.90%,3.78%,2.76%,-0.35% +Total Return,0.95%,0.60%,0.25%,0.25%,-0.21%,1.05%,0.95%,1.75%,2.44%,-1.83%,-1.19%,-3.02%,-4.63%,-4.13%,-5.28%,-3.95%,-2.81%,0.32%,0.32%,0.42%,0.32%,0.42%,-0.86%,-0.06%,-0.74%,-2.33%,-0.35%,0.03%,1.29%,1.68%,0.23%,1.49%,3.36%,6.25%,8.60%,8.90%,7.87%,6.00%,4.68%,3.66%,0.65% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/it.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/it.csv new file mode 100644 index 0000000000000000000000000000000000000000..2cc5ce9f6b256e9eaa5300ada2d7d9c4d6cf0bf2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/it.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,1715,1484,1595,1473,1586,1409,1503,1409,1505,1332,1377,1263,1306,1156,1167,1104,1113,995,973,1019,1203,1001,1071,970,1089,922,1001,964,1015,828,844,625,703,574,610,557,644,500,548,471 +Revenue Growth,8.13%,5.36%,6.11%,4.55%,5.41%,5.78%,9.20%,11.57%,15.19%,15.19%,17.92%,14.38%,17.40%,16.25%,19.95%,8.36%,-7.54%,-0.59%,-9.13%,4.99%,10.53%,8.55%,6.95%,0.71%,7.33%,11.30%,18.68%,54.13%,44.27%,44.25%,38.32%,12.19%,9.24%,14.77%,11.33%,18.27%,10.24%,6.21%,5.41%,5.48% +Cost of Revenue,575,475,513,459,530,451,487,435,475,417,425,377,400,359,351,334,351,330,323,341,451,365,388,347,408,336,368,357,398,332,352,238,279,223,231,212,257,194,210,178 +Gross Profit,1140,1009,1082,1013,1056,958,1016,974,1029,915,952,886,907,797,817,770,761,665,651,678,753,635,683,624,681,586,634,606,616,496,492,388,424,351,379,345,387,307,337,293 +"Selling, General & Admin",771,712,712,690,704,661,680,657,645,613,605,618,667,513,488,487,526,522,495,497,558,512,515,519,488,448,461,488,465,421,408,304,290,270,272,257,259,236,238,230 +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,822,763,763,740,755,714,733,566,697,662,655,668,721,567,542,544,583,577,551,553,616,566,567,575,551,533,548,615,553,520,590,334,315,302,295,281,285,254,252,245 +Other Operating Expenses,51,51,51,50,51,53,52,-91,52,49,50,51,54,54,53,57,57,56,56,56,59,54,52,56,63,85,87,127,88,99,182,30,26,32,23,23,26,18,14,15 +Operating Income,318,246,319,274,301,244,283,408,332,253,297,217,185,230,275,225,178,88,100,125,136,69,116,49,130,53,86,-9,63,-24,-98,54,109,49,83,64,102,52,85,49 +Interest Expense / Income,74,18,20,19,59,22,25,27,35,30,30,31,33,32,27,26,28,31,30,26,29,24,25,25,27,27,38,35,39,39,44,6,8,6,7,6,8,6,5,3 +Other Expense / Income,-58,-299,-1,-5,-35,-2,-6,-1,-7,-9,-9,-29,-25,0,-132,-15,-6,43,10,2,-4,-8,0,3,-8,-12,-27,-1,-5,-1,0,-1,-6,-2,-1,-2,-3,-5,0,1 +Pretax Income,302,527,299,260,277,224,264,381,304,232,276,215,177,199,379,215,156,14,59,97,111,53,91,21,111,38,75,-43,28,-62,-143,48,106,45,77,60,97,52,80,44 +Income Tax,-97,112,70,49,69,44,66,85,47,59,71,43,-32,50,108,51,37,-3,4,22,43,12,-12,0,27,26,29,-23,-79,-14,-50,12,40,14,26,15,31,21,28,16 +Net Income,399,415,230,211,209,180,198,296,257,174,205,173,209,149,271,164,120,17,55,75,68,41,103,21,84,12,46,-20,107,-48,-92,36,66,30,52,45,66,30,51,28 +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,399,415,230,211,209,180,198,296,257,174,205,173,209,149,271,164,120,17,55,75,68,41,103,21,84,12,46,-20,107,-48,-92,36,66,30,52,45,66,30,51,28 +Net Income Growth,91.04%,130.57%,15.91%,-28.82%,-18.76%,3.73%,-3.36%,71.45%,22.67%,16.58%,-24.45%,5.13%,75.04%,777.54%,392.47%,118.52%,76.67%,-59.01%,-46.74%,261.13%,-19.42%,252.15%,123.48%,0,-21.70%,0,0,0,61.40%,0,0,-19.01%,1.10%,0.39%,0.92%,58.68%,11.19%,-10.28%,-3.55%,-24.87% +Shares Outstanding (Basic),78,77,78,78,78,79,79,79,79,79,80,82,82,84,86,88,89,89,89,89,89,90,90,90,90,91,91,91,91,91,89,83,83,83,83,82,83,83,83,87 +Shares Outstanding (Diluted),78,78,78,79,79,80,80,80,80,80,81,83,84,85,87,89,90,90,90,90,91,91,91,91,92,92,92,91,96,91,89,84,84,84,84,83,84,84,84,88 +Shares Change,-1.41%,-1.95%,-1.92%,-1.64%,-1.27%,-0.67%,-1.43%,-3.24%,-4.51%,-5.55%,-6.49%,-6.92%,-6.81%,-5.77%,-3.55%,-1.03%,-0.61%,-1.03%,-1.54%,-1.03%,-1.24%,-1.37%,-1.05%,0.00%,-4.82%,1.68%,3.20%,8.22%,14.77%,8.14%,6.67%,0.76%,0.09%,-0.37%,-0.67%,-4.91%,-5.77%,-6.24%,-7.13%,-5.83% +EPS (Basic),5.14,5.36,2.95,2.69,2.66,2.28,2.5,3.72,3.24,2.19,2.55,2.1,2.53,1.78,3.16,1.86,1.34,0.19,0.62,0.84,0.76,0.46,1.15,0.23,0.93,0.13,0.51,-0.22,1.23,-0.53,-1.03,0.44,0.8,0.37,0.63,0.55,0.79,0.37,0.61,0.33 +EPS (Diluted),5.1,5.32,2.93,2.67,2.64,2.26,2.48,3.68,3.19,2.17,2.53,2.08,2.49,1.76,3.13,1.84,1.33,0.19,0.61,0.83,0.74,0.46,1.13,0.23,0.91,0.13,0.5,-0.22,1.23,-0.53,-1.03,0.43,0.79,0.36,0.62,0.54,0.77,0.36,0.61,0.32 +EPS Growth,93.18%,135.40%,18.15%,-27.45%,-17.24%,4.15%,-1.98%,76.92%,28.11%,23.30%,-19.17%,13.04%,87.22%,826.32%,413.12%,121.69%,79.73%,-58.70%,-46.02%,260.87%,-18.68%,253.85%,126.00%,0.00%,-26.02%,0.00%,0.00%,0.00%,55.70%,0.00%,0.00%,-20.37%,2.60%,0.00%,1.64%,68.75%,16.67%,-5.26%,5.17%,-20.00% +Free Cash Flow Per Share,4.02,7.29,4.38,2.12,2.51,3.83,5.17,1.81,2.09,3.57,4.92,1.84,2.59,3.96,6.57,1.64,2.66,2.56,3.6,0.35,0.33,2.04,2.09,0.17,-0.19,2.47,1.67,-0.16,-0.14,1.28,0.91,-0.49,0.85,1.32,1.57,0.08,0.84,1.26,1.58,-0.07 +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,66.48%,67.98%,67.82%,68.81%,66.60%,68.00%,67.57%,69.11%,68.41%,68.70%,69.16%,70.14%,69.41%,68.93%,69.95%,69.71%,68.42%,66.85%,66.85%,66.51%,62.54%,63.51%,63.77%,64.28%,62.55%,63.53%,63.29%,62.93%,60.73%,59.88%,58.28%,61.99%,60.32%,61.13%,62.06%,61.95%,60.05%,61.29%,61.58%,62.27% +Operating Margin,18.53%,16.56%,19.99%,18.60%,19.00%,17.35%,18.83%,28.96%,22.09%,19.03%,21.59%,17.20%,14.19%,19.91%,23.53%,20.42%,16.01%,8.81%,10.24%,12.24%,11.31%,6.91%,10.83%,5.03%,11.90%,5.72%,8.60%,-0.90%,6.20%,-2.94%,-11.66%,8.56%,15.46%,8.49%,13.66%,11.56%,15.79%,10.49%,15.55%,10.33% +Profit Margin,23.24%,27.96%,14.39%,14.29%,13.15%,12.78%,13.18%,20.99%,17.07%,13.03%,14.89%,13.66%,16.03%,12.87%,23.24%,14.86%,10.75%,1.71%,5.66%,7.37%,5.63%,4.14%,9.66%,2.14%,7.72%,1.28%,4.62%,-2.03%,10.58%,-5.82%,-10.94%,5.83%,9.45%,5.31%,8.46%,8.07%,10.22%,6.07%,9.34%,6.02% +Free Cash Flow Margin,18.16%,38.07%,21.35%,11.28%,12.38%,21.47%,27.29%,10.19%,11.00%,21.24%,28.66%,11.92%,16.35%,28.61%,48.26%,13.11%,21.34%,23.02%,33.07%,3.06%,2.45%,18.32%,17.56%,1.60%,-1.57%,24.39%,15.14%,-1.55%,-1.27%,13.96%,9.65%,-6.45%,10.01%,18.98%,21.26%,1.22%,10.75%,20.88%,24.05%,-1.27% +Effective Tax Rate,-32.13%,21.22%,23.30%,18.88%,24.75%,19.81%,25.02%,22.42%,15.56%,25.22%,25.74%,19.78%,-18.22%,25.13%,28.47%,23.59%,23.41%,-19.74%,6.58%,22.46%,38.78%,22.05%,-13.63%,1.23%,24.28%,69.03%,38.37%,0.00%,-278.15%,0.00%,0.00%,24.88%,37.39%,31.88%,33.12%,25.40%,31.97%,41.37%,35.66%,35.92% +EBITDA,444,612,386,344,403,312,353,473,405,327,371,313,281,302,477,316,260,118,164,201,216,151,190,120,191,133,180,60,139,45,-15,71,130,66,100,81,120,70,94,58 +EBITDA Margin,25.89%,41.26%,24.20%,23.36%,25.41%,22.16%,23.48%,33.57%,26.92%,24.55%,26.93%,24.77%,21.52%,26.10%,40.89%,28.60%,23.36%,11.89%,16.81%,19.70%,17.96%,15.06%,17.71%,12.40%,17.51%,14.44%,17.93%,6.25%,13.72%,5.48%,-1.81%,11.35%,18.55%,11.57%,16.36%,14.59%,18.59%,14.00%,17.22%,12.28% +Depreciation & Amortization,69,68,67,65,67,66,64,64,66,65,65,66,71,71,71,75,75,74,74,78,76,74,74,74,53,68,67,68,72,69,84,17,16,16,15,15,15,12,10,10 +EBIT,376,545,319,279,336,246,289,409,339,262,306,246,210,230,407,241,185,45,89,123,140,77,116,46,138,65,113,-8,68,-23,-99,54,114,51,85,66,104,58,85,48 +EBIT Margin,21.90%,36.71%,20.02%,18.93%,21.20%,17.48%,19.21%,29.01%,22.52%,19.70%,22.21%,19.52%,16.11%,19.93%,34.83%,21.82%,16.59%,4.50%,9.17%,12.09%,11.61%,7.71%,10.81%,4.73%,12.68%,7.05%,11.25%,-0.81%,6.67%,-2.80%,-11.71%,8.70%,16.28%,8.83%,13.86%,11.90%,16.22%,11.56%,15.47%,10.13% +Cash & Equivalents,1933,1768,1236,1236,1319,1249,1173,894,698,529,360,456,756,766,796,446,713,554,357,228,281,307,218,149,156,211,142,190,539,630,589,1228,474,466,445,404,373,371,358,282 +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,1933,1768,1236,1236,1319,1249,1173,894,698,529,360,456,756,766,796,446,713,554,357,228,281,307,218,149,156,211,142,190,539,630,589,1228,474,466,445,404,373,371,358,282 +Cash Growth,46.56%,41.54%,5.37%,38.31%,88.97%,136.31%,225.36%,95.87%,-7.73%,-30.94%,-54.73%,2.28%,6.16%,38.25%,123.27%,95.74%,153.74%,80.52%,63.25%,52.64%,79.60%,45.37%,54.05%,-21.43%,-70.98%,-66.51%,-75.94%,-84.53%,13.64%,35.27%,32.41%,203.98%,27.15%,25.45%,24.46%,43.42%,2.10%,8.80%,12.47%,-0.58% +Receivables,1696,1306,1404,1566,1601,1141,1272,1523,1557,1047,1172,1326,1365,970,1103,1175,1242,949,1049,1149,1326,1028,1113,1179,1255,979,1084,1135,1177,874,886,716,643,560,614,603,581,482,528,526 +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,567,477,469,525,508,448,455,486,531,404,449,491,498,373,358,376,369,363,362,396,412,371,360,388,400,345,383,986,873,308,284,231,226,220,175,172,187,208,181,193 +Total Current Assets,4197,3552,3109,3326,3428,2838,2899,2903,2786,1980,1981,2274,2620,2109,2257,1998,2323,1865,1767,1773,2019,1707,1691,1716,1812,1535,1608,2311,2589,1812,1760,2176,1343,1246,1234,1179,1141,1061,1066,1001 +"Property, Plant & Equipment",500,580,598,609,630,639,657,672,701,717,732,772,822,913,927,956,984,985,1012,1025,1047,953,929,906,268,246,226,223,222,216,197,126,122,119,117,109,109,110,107,104 +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,3340,3378,3389,3412,3439,3452,3480,3494,3515,3540,3589,3634,3666,3697,3731,3721,3753,3760,3783,3792,3863,3876,3904,3923,3966,3997,4152,4204,4279,4710,4765,937,815,825,842,809,812,820,610,608 +Other Long-Term Assets,498,336,334,363,339,315,320,310,298,289,289,306,309,276,273,263,256,231,248,211,222,202,206,170,156,167,167,177,194,274,273,127,87,88,112,115,107,100,78,76 +Total Long-Term Assets,4338,4294,4322,4384,4408,4407,4457,4476,4514,4546,4609,4712,4796,4886,4931,4940,4993,4975,5043,5028,5133,5031,5039,4999,4390,4409,4544,4604,4695,5199,5235,1190,1024,1032,1071,1032,1028,1030,795,789 +Total Assets,8535,7845,7431,7710,7836,7244,7356,7379,7300,6526,6591,6985,7416,6995,7188,6938,7316,6841,6810,6800,7151,6737,6730,6715,6201,5945,6153,6915,7283,7011,6995,3365,2367,2278,2305,2212,2169,2092,1861,1789 +Accounts Payable,1206,910,835,844,1128,909,829,839,1115,849,775,832,1135,870,752,703,952,790,736,534,789,594,565,527,710,600,542,533,667,550,517,332,441,348,287,247,388,290,262,240 +Deferred Revenue,2763,2562,2627,2796,2641,2395,2499,2607,2444,2230,2396,2422,2238,2029,2152,2088,1975,1711,1765,1847,1928,1803,1796,1838,1745,1651,1688,1720,1630,1512,1449,1109,989,1029,1030,986,901,925,922,895 +Current Debt,0,0,0,0,10,10,9,8,8,7,7,6,6,5,5,21,21,21,38,149,140,130,121,205,166,93,284,790,380,420,278,29,30,40,70,58,35,20,20,285 +Total Current Liabilities,3969,3472,3462,3640,3778,3313,3337,3454,3598,3086,3178,3260,3379,2905,2910,2812,2947,2522,2539,2530,2857,2527,2482,2569,2621,2344,2514,3186,2823,2482,2244,1470,1460,1417,1387,1291,1323,1235,1205,1421 +Other Current Liabilities,0,0,0,0,0,0,0,0,31,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,144,146,0,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,2800,2911,2929,2948,2962,2981,3006,3028,3051,3069,3102,3134,3155,3198,3203,2714,2738,2743,2739,2849,2876,2828,2827,2864,2116,2077,2147,2186,2899,2922,3140,1599,664,696,756,833,784,820,695,380 +Total Long-Term Liabilities,3206,3309,3322,3351,3378,3365,3432,3452,3474,3505,3555,3607,3666,3756,3751,3234,3278,3282,3280,3380,3356,3290,3284,3289,2730,2660,2718,2742,3477,3666,3897,1792,846,871,970,1033,977,1016,827,508 +Other Long-Term Liabilities,407,398,393,403,415,384,426,423,423,436,453,473,512,558,548,520,540,538,540,531,480,462,456,425,614,582,571,556,578,744,757,193,182,174,214,200,194,196,132,128 +Total Liabilities,7176,6781,6784,6992,7155,6678,6769,6906,7072,6591,6733,6867,7045,6660,6661,6046,6226,5803,5819,5910,6213,5818,5766,5858,5351,5003,5232,5927,6300,6148,6141,3262,2306,2288,2357,2324,2301,2251,2031,1929 +Total Debt,2800,2911,2929,2948,2972,2991,3015,3037,3059,3077,3109,3140,3161,3203,3208,2735,2759,2764,2777,2998,3016,2959,2949,3069,2282,2171,2431,2976,3279,3342,3418,1629,694,736,826,890,819,840,715,665 +Debt Growth,-5.79%,-2.65%,-2.85%,-2.92%,-2.84%,-2.80%,-3.02%,-3.29%,-3.22%,-3.95%,-3.09%,14.83%,14.56%,15.90%,15.52%,-8.79%,-8.53%,-6.59%,-5.81%,-2.30%,32.19%,36.29%,21.30%,3.13%,-30.41%,-35.04%,-28.88%,82.71%,372.19%,353.80%,313.78%,83.00%,-15.20%,-12.33%,15.53%,33.84%,102.18%,127.03%,90.67%,87.32% +Retained Earnings,5993,5594,5179,4950,4739,4531,4351,4153,3857,3600,3426,3222,3049,2840,2691,2420,2255,2136,2119,2064,1989,1921,1880,1776,1755,1671,1660,1614,1647,1540,1588,1680,1644,1578,1539,1491,1451,1385,1355,1303 +Comprehensive Income,-88,-56,-82,-82,-76,-95,-85,-96,-102,-131,-105,-83,-81,-84,-83,-93,-99,-130,-142,-169,-78,-81,-73,-62,-40,-23,-24,32,2,-1,-49,-48,-50,-48,-48,-49,-44,-49,-36,-42 +Shareholders Equity,1359,1065,647,718,681,567,587,473,228,-65,-143,118,371,335,528,892,1090,1038,991,890,939,920,964,857,851,942,921,988,983,863,854,103,61,-10,-53,-113,-132,-160,-170,-140 +Net Cash / Debt,-867,-1143,-1694,-1712,-1653,-1741,-1842,-2143,-2361,-2548,-2749,-2684,-2404,-2438,-2412,-2289,-2046,-2210,-2421,-2770,-2735,-2652,-2730,-2920,-2125,-1960,-2289,-2786,-2740,-2712,-2829,-401,-220,-271,-381,-486,-446,-469,-357,-383 +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,-11.11,-14.66,-21.63,-21.68,-20.88,-21.9,-23.08,-26.7,-29.45,-31.83,-33.94,-32.35,-28.64,-28.76,-27.86,-25.68,-22.72,-24.57,-26.96,-30.76,-30.19,-29.18,-29.94,-32.08,-23.16,-21.27,-24.84,-30.61,-28.42,-29.92,-31.68,-4.77,-2.62,-3.23,-4.55,-5.82,-5.31,-5.57,-4.24,-4.37 +Working Capital,228,80,-353,-314,-350,-475,-438,-551,-811,-1106,-1197,-986,-759,-796,-652,-815,-624,-656,-772,-758,-838,-821,-791,-853,-809,-808,-905,-875,-234,-670,-484,705,-117,-171,-154,-112,-182,-174,-138,-420 +Book Value Per Share,17.54,13.74,8.31,9.17,8.69,7.18,7.4,5.95,2.88,-0.82,-1.78,1.44,4.5,4,6.16,10.09,12.21,11.61,11.1,9.98,10.5,10.24,10.7,9.53,9.41,10.36,10.12,10.85,10.79,9.53,9.56,1.24,0.74,-0.13,-0.64,-1.37,-1.6,-1.92,-2.05,-1.61 +Net Income,399,415,230,211,209,180,198,296,257,174,205,173,209,149,271,164,120,17,55,75,68,41,103,21,84,12,46,-20,107,-48,-92,36,66,30,52,45,66,30,51,28 +Depreciation & Amortization,69,68,67,65,67,66,64,64,66,65,65,66,71,71,71,75,75,74,74,78,76,74,74,74,53,68,67,68,72,69,84,17,16,16,15,15,15,12,10,10 +Share-Based Compensation,30,34,40,51,26,27,32,45,13,21,24,32,17,19,26,36,6,16,16,25,11,13,13,32,10,11,14,31,11,14,31,23,11,10,11,15,7,9,7,9 +Other Operating Activities,-162,74,34,-138,-77,58,141,-240,-133,56,121,-103,-62,105,207,-118,59,138,198,-122,-72,92,37,-91,-102,159,47,-77,-168,115,90,-105,-10,65,70,-62,-8,65,76,-42 +Operating Cash Flow,335,591,370,189,224,331,436,165,203,315,416,168,235,345,575,157,260,244,343,56,83,220,227,36,45,249,174,3,22,150,112,-30,83,120,148,13,79,117,144,6 +Operating Cash Flow Growth,49.49%,78.51%,-15.10%,14.67%,10.45%,5.09%,4.85%,-1.85%,-13.49%,-8.73%,-27.76%,6.67%,-9.85%,41.46%,67.66%,182.15%,214.42%,11.11%,50.86%,56.62%,83.48%,-11.93%,30.72%,1206.76%,102.91%,66.68%,54.93%,0,-73.31%,24.13%,-24.34%,0,5.19%,3.06%,3.28%,135.41%,11.36%,-4.84%,5.47%,-65.62% +Capital Expenditures,-24,-26,-29,-23,-28,-28,-26,-21,-38,-32,-21,-17,-21,-14,-12,-13,-23,-15,-21,-25,-53,-36,-39,-20,-62,-25,-22,-18,-35,-34,-31,-11,-13,-12,-19,-7,-10,-12,-12,-12 +Acquisitions,0,0,0,-2,5,-4,-3,159,-5,-4,0,0,0,0,-23,0,0,0,0,0,-24,0,0,-2,6,98,407,0,0,-38,-2493,-111,-19,1,-29,-1,-1,-195,0,0 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,14,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,2,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,1,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-24,-26,-29,-25,-23,-32,-28,138,-43,-36,-21,-17,-19,-14,-35,-13,-23,-15,-21,-25,-63,-36,-39,-22,-56,74,383,-17,-35,-72,-2524,-122,-32,-11,-48,-7,-11,-208,-12,-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,-95,-62,-333,-217,-152,-203,-126,-99,-12,-92,-474,-444,-212,-351,-681,-393,-96,2,3,-68,-53,-91,2,-40,-153,-5,-64,-24,-1,-1,-9,-19,-4,1,-4,-43,-54,-10,-116,-322 +Debt Issued / Paid,0,0,0,0,-2,-2,-2,-2,-2,-1,-1,-1,-1,-1,500,-10,0,-31,-200,-1,0,0,-121,16,109,-262,-554,-305,-65,-80,1810,955,-40,-90,-55,65,-15,125,50,260 +Other Financing Activities,0,0,0,-3,0,0,0,0,0,0,0,0,0,-1,-6,0,-2,-13,-11,0,0,0,0,0,0,0,0,0,0,0,-32,-19,0,0,-5,0,3,0,4,8 +Financing Cash Flow,-95,-62,-334,-220,-155,-205,-127,-101,-14,-93,-475,-445,-213,-354,-187,-403,-98,-42,-207,-68,-53,-91,-119,-23,-44,-266,-618,-329,-66,-80,1769,917,-44,-89,-64,22,-66,115,-62,-54 +Net Cash Flow,217,503,7,-56,47,93,280,201,146,186,-81,-295,3,-23,354,-258,139,187,115,-37,-33,93,69,-10,-55,57,-61,-343,-79,-2,-643,766,8,21,36,28,2,24,70,-60 +Free Cash Flow,311,565,341,166,196,302,410,144,166,283,395,150,214,331,563,145,237,229,322,31,30,183,188,16,-17,225,152,-15,-13,116,81,-40,70,109,130,7,69,104,132,-6 +Free Cash Flow Growth,58.60%,86.78%,-16.97%,15.76%,18.63%,6.95%,3.98%,-4.61%,-22.52%,-14.51%,-29.98%,3.95%,-10.02%,44.52%,75.05%,363.84%,704.22%,24.90%,71.13%,100.91%,0,-18.45%,24.07%,0,0,94.50%,86.22%,0,0,6.07%,-37.23%,0,1.72%,4.30%,-1.58%,0,18.89%,-10.33%,4.30%,0 +Free Cash Flow Margin,18.16%,38.07%,21.35%,11.28%,12.38%,21.47%,27.29%,10.19%,11.00%,21.24%,28.66%,11.92%,16.35%,28.61%,48.26%,13.11%,21.34%,23.02%,33.07%,3.06%,2.45%,18.32%,17.56%,1.60%,-1.57%,24.39%,15.14%,-1.55%,-1.27%,13.96%,9.65%,-6.45%,10.01%,18.98%,21.26%,1.22%,10.75%,20.88%,24.05%,-1.27% +Free Cash Flow Per Share,4.02,7.29,4.38,2.12,2.51,3.83,5.17,1.81,2.09,3.57,4.92,1.84,2.59,3.96,6.57,1.64,2.66,2.56,3.6,0.35,0.33,2.04,2.09,0.17,-0.19,2.47,1.67,-0.16,-0.14,1.28,0.91,-0.49,0.85,1.32,1.57,0.08,0.84,1.26,1.58,-0.07 +Market Capitalization,37369,39051,34861,37165,35163,27085,27689,25756,26563,21884,19477,24477,27494,25419,20848,16196,14303,11150,10820,8872,13785,12889,14499,13607,11620,14395,12126,10684,11164,11271,11169,8926,8349,7308,8036,7357,7515,6970,7122,7339 +Market Cap Growth,6.27%,44.18%,25.90%,44.30%,32.38%,23.76%,42.17%,5.22%,-3.39%,-13.91%,-6.58%,51.13%,92.23%,127.98%,92.69%,82.56%,3.76%,-13.49%,-25.38%,-34.80%,18.63%,-10.46%,19.57%,27.37%,4.09%,27.71%,8.56%,19.70%,33.71%,54.23%,38.98%,21.32%,11.10%,4.85%,12.84%,0.25%,1.38%,6.71%,11.93%,14.91% +Enterprise Value,38236,40194,36554,38877,36816,28826,29532,27899,28924,24432,22225,27161,29898,27857,23260,18485,16349,13360,13240,11642,16520,15540,17229,16527,13745,16354,14415,13470,13904,13983,13998,9326,8570,7579,8417,7843,7961,7439,7479,7722 +PE Ratio,29.81,36.71,42.07,46.62,39.85,29.1,29.96,27.66,32.88,28.78,26.48,30.52,34.65,36.12,36.45,45.53,53.62,51.9,45.22,30.85,59.09,51.64,65.91,83.57,94.89,98.77,141.31,-202.57,3404.61,-300.22,271.62,48.24,43.13,37.89,41.7,38.26,42.79,41.24,41.29,42.09 +PS Ratio,5.96,6.36,5.75,6.22,5.95,4.65,4.82,4.58,4.85,4.15,3.82,5,5.81,5.6,4.76,3.87,3.49,2.66,2.58,2.07,3.25,3.12,3.58,3.42,2.92,3.69,3.19,2.93,3.37,3.76,4.07,3.55,3.42,3.06,3.48,3.27,3.47,3.31,3.43,3.59 +PB Ratio,27.49,36.68,53.91,51.75,51.66,47.8,47.21,54.47,116.61,-337.07,-136.33,207.17,74.1,75.99,39.51,18.17,13.12,10.75,10.92,9.97,14.69,14.02,15.04,15.88,13.66,15.29,13.16,10.82,11.35,13.05,13.08,86.81,137.15,-696.12,-152.13,-65.3,-56.76,-43.67,-41.86,-52.6 +P/FCF Ratio,27.02,30.79,34.67,34.56,33.41,26.51,27.63,26.11,26.74,21.01,17.88,19.45,21.95,19.91,17.75,17.36,17.46,18.23,19.12,20.53,33.1,34.85,35.26,36.31,33.75,41.31,50.68,63.18,77.66,49.65,50.67,33.22,26.44,23.23,25.92,23.57,25.1,24.16,23.7,24.87 +P/OCF Ratio,25.17,28.42,31.29,31.5,30.43,23.87,24.76,23.45,24.12,19.31,16.74,18.5,20.95,19,16.85,16.12,15.83,15.36,15.43,15.15,24.38,24.42,26.01,27,24.66,32.11,34.79,37.25,43.86,35.71,38.98,27.66,22.84,20.21,22.45,20.83,21.75,20.65,20.74,21.84 +Debt/Equity,2.06,2.73,4.53,4.1,4.37,5.28,5.14,6.42,13.43,-47.39,-21.76,26.58,8.52,9.58,6.08,3.07,2.53,2.66,2.8,3.37,3.21,3.22,3.06,3.58,2.68,2.31,2.64,3.01,3.33,3.87,4,15.84,11.41,-70.15,-15.64,-7.9,-6.18,-5.26,-4.2,-4.77 +Quick Ratio,0.91,0.89,0.76,0.77,0.77,0.72,0.73,0.7,0.63,0.51,0.48,0.55,0.63,0.6,0.65,0.58,0.66,0.6,0.55,0.54,0.56,0.53,0.54,0.52,0.54,0.51,0.49,0.42,0.61,0.61,0.66,1.32,0.77,0.72,0.76,0.78,0.72,0.69,0.73,0.57 +Current Ratio,1.06,1.02,0.9,0.91,0.91,0.86,0.87,0.84,0.77,0.64,0.62,0.7,0.78,0.73,0.78,0.71,0.79,0.74,0.7,0.7,0.71,0.68,0.68,0.67,0.69,0.66,0.64,0.73,0.92,0.73,0.78,1.48,0.92,0.88,0.89,0.91,0.86,0.86,0.89,0.7 +Return on Invested Capital (ROIC),25.97%,22.31%,24.87%,23.38%,26.05%,28.26%,27.73%,28.70%,26.32%,26.68%,26.51%,23.40%,21.53%,19.15%,16.33%,13.97%,11.20%,9.95%,8.68%,9.41%,8.02%,8.56%,7.53%,5.50%,5.07%,9.59%,7.69%,2.68%,3.64%,-0.34%,1.01%,11.39%,27.15%,28.39%,26.34%,26.09%,27.09%,26.19%,33.67%,34.89% +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,1.41%,1.95%,1.92%,1.64%,1.27%,0.67%,1.43%,3.24%,4.51%,5.55%,6.48%,6.92%,6.81%,5.77%,3.55%,1.03%,0.61%,1.03%,1.54%,1.03%,1.24%,1.37%,1.05%,0.00%,4.82%,-1.68%,-3.20%,-8.22%,-14.77%,-8.14%,-6.67%,-0.76%,-0.09%,0.37%,0.66%,4.91%,5.77%,6.24%,7.13%,5.83% +Total Return,1.41%,1.95%,1.92%,1.64%,1.27%,0.67%,1.43%,3.24%,4.51%,5.55%,6.48%,6.92%,6.81%,5.77%,3.55%,1.03%,0.61%,1.03%,1.54%,1.03%,1.24%,1.37%,1.05%,0.00%,4.82%,-1.68%,-3.20%,-8.22%,-14.77%,-8.14%,-6.67%,-0.76%,-0.09%,0.37%,0.66%,4.91%,5.77%,6.24%,7.13%,5.83% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jbl.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jbl.csv new file mode 100644 index 0000000000000000000000000000000000000000..74505af4b6edbc17df16997acecd933fb0d8a7fd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jbl.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,6994,6964,6765,6767,8387,8458,8475,8134,9635,9030,8328,7553,8567,7409,7215,6828,7833,7300,6336,6125,7506,6573,6136,6067,6506,5772,5437,5301,5586,5023,4490,4446,5105,4431,4311,4404,5208,4681,4359,4309 +Revenue Growth,-16.61%,-17.66%,-20.18%,-16.81%,-12.95%,-6.33%,1.77%,7.69%,12.47%,21.88%,15.43%,10.62%,9.37%,1.50%,13.88%,11.48%,4.36%,11.05%,3.26%,0.96%,15.36%,13.88%,12.85%,14.45%,16.48%,14.91%,21.10%,19.24%,9.42%,13.37%,4.15%,0.96%,-1.98%,-5.34%,-1.10%,2.19%,14.45%,15.40%,15.13%,20.46% +Cost of Revenue,6388,6301,6157,6137,7612,7692,7778,7473,8892,8301,7709,6944,7892,6822,6647,6259,7198,6809,5879,5695,6952,6078,5692,5612,5987,5330,5039,4904,5116,4597,4163,4084,4673,4107,3990,4004,4724,4304,3983,3942 +Gross Profit,606,663,608,630,775,766,697,661,743,729,619,609,675,587,568,569,635,491,456,430,554,495,444,455,520,442,398,397,469,426,326,362,432,324,321,399,484,377,376,368 +"Selling, General & Admin",305,270,268,308,314,295,307,285,319,284,282,280,308,299,305,306,303,258,303,285,329,276,274,282,278,261,252,244,293,242,234,218,214,208,240,225,252,209,228,210 +Research & Development,8,10,9,10,10,9,8,8,9,8,8,8,9,7,10,9,8,9,12,11,11,10,11,10,11,11,10,8,9,8,7,7,8,8,8,8,8,8,7,7 +Operating Expenses,429,369,369,-479,493,344,340,319,396,334,299,292,326,318,324,333,320,299,402,348,412,319,317,313,316,299,295,278,329,310,299,282,271,232,264,247,271,227,242,245 +Other Operating Expenses,116,89,92,-797,169,40,25,26,68,42,9,4,9,12,9,18,9,32,88,52,73,32,31,20,27,27,33,26,27,61,58,57,49,16,17,13,11,9,7,28 +Operating Income,177,294,239,1109,282,422,357,342,347,395,320,317,349,269,244,236,315,191,54,82,142,176,127,142,203,143,103,119,140,116,28,80,161,92,57,153,213,150,134,123 +Interest Expense / Income,38,41,38,47,47,52,51,55,48,41,39,33,33,27,34,31,32,41,42,46,45,49,51,46,43,39,36,38,36,36,35,34,33,34,35,34,33,32,32,32 +Other Expense / Income,0,0,0,0,0,0,0,0,0,2,3,0,-1,5,-2,-4,-1,36,-1,8,-6,26,-6,-5,-4,-4,-4,-5,-4,-2,-4,-3,-4,-2,-2,-3,-2,0,-3,4 +Pretax Income,139,253,201,1062,235,370,306,287,299,352,278,284,317,237,212,209,284,114,13,28,102,101,83,101,164,108,71,86,107,81,-4,49,132,60,24,121,182,118,104,87 +Income Tax,39,115,72,135,41,215,73,80,76,37,60,62,76,62,43,57,84,46,64,32,62,49,39,33,41,165,28,49,44,36,21,28,44,22,18,42,50,30,32,35 +Net Income,100,138,129,927,194,155,233,207,223,315,218,222,241,175,169,152,200,68,-51,-3,40,53,43,67,124,-57,43,37,64,46,-25,21,88,38,5,79,132,88,72,52 +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,100,138,129,927,194,155,233,207,223,315,218,222,241,175,169,152,200,68,-51,-3,40,53,43,67,124,-57,43,37,64,46,-25,21,88,38,5,79,132,88,72,52 +Net Income Growth,-48.45%,-10.97%,-44.64%,347.83%,-13.00%,-50.79%,6.88%,-6.76%,-7.47%,80.00%,28.99%,46.05%,20.50%,158.04%,0,0,394.78%,29.02%,0,0,-67.30%,0,2.21%,80.54%,93.75%,0,0,80.54%,-27.53%,20.00%,0,-73.82%,-33.26%,-56.60%,-92.78%,51.93%,82.76%,0,-61.65%,0 +Shares Outstanding (Basic),113,115,120,125,130,131,132,134,135,137,140,144,144,146,148,150,150,151,151,152,153,153,153,155,162,167,171,175,177,179,181,183,185,189,191,191,190,194,194,194 +Shares Outstanding (Diluted),114,117,122,127,132,134,135,136,138,140,143,146,148,150,152,153,153,165,151,152,156,157,156,157,164,169,173,177,180,183,181,185,188,192,193,193,193,197,196,195 +Shares Change,-13.70%,-13.32%,-9.92%,-6.90%,-4.28%,-4.14%,-5.72%,-6.90%,-6.57%,-6.53%,-5.72%,-4.31%,-3.40%,-9.27%,0.85%,0.62%,-2.28%,5.11%,-3.18%,-2.99%,-4.40%,-7.03%,-10.16%,-11.43%,-9.18%,-7.80%,-4.29%,-4.36%,-4.07%,-4.35%,-6.23%,-4.29%,-2.79%,-2.45%,-1.65%,-1.12%,-1.06%,1.94%,-2.82%,-4.76% +EPS (Basic),0.89,1.33,1.08,7.41,1.49,1.19,1.76,1.55,1.65,2.29,1.55,1.55,1.68,1.2,1.14,1.01,1.33,0.45,-0.34,-0.02,0.26,0.35,0.28,0.44,0.77,-0.33,0.25,0.21,0.36,0.25,-0.14,0.11,0.48,0.2,0.03,0.41,0.69,0.46,0.37,0.27 +EPS (Diluted),0.88,1.31,1.06,7.31,1.47,1.16,1.72,1.52,1.61,2.23,1.52,1.51,1.63,1.17,1.12,0.99,1.31,0.44,-0.34,-0.02,0.26,0.34,0.28,0.43,0.76,-0.32,0.25,0.21,0.35,0.24,-0.14,0.11,0.47,0.2,0.03,0.41,0.68,0.45,0.37,0.27 +EPS Growth,-40.14%,12.93%,-38.37%,380.92%,-8.70%,-47.98%,13.16%,0.66%,-1.23%,90.60%,35.71%,52.53%,24.43%,165.91%,0.00%,0.00%,403.85%,29.41%,0.00%,0.00%,-65.79%,0.00%,12.00%,104.76%,117.14%,0.00%,0.00%,90.91%,-25.53%,20.00%,0.00%,-73.17%,-30.88%,-55.56%,-91.89%,51.85%,83.78%,0.00%,-60.22%,0.00% +Free Cash Flow Per Share,2.01,3.65,3.46,0.38,1.34,5.02,1.94,0.82,0.02,4.84,1.57,0.31,-0.83,3.85,2.62,-0.87,-1.18,2.96,2.28,-0.93,-1.22,5.97,-1.47,0.19,-1.94,0.94,-4.56,-1.86,-4.79,-11.75,0.27,0.3,-0.06,0.95,1.12,-1.43,-0.54,0.68,0.51,0.34 +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,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,8.67%,9.52%,8.99%,9.31%,9.24%,9.06%,8.22%,8.13%,7.71%,8.07%,7.43%,8.06%,7.88%,7.92%,7.87%,8.33%,8.11%,6.73%,7.20%,7.02%,7.38%,7.53%,7.23%,7.50%,7.99%,7.66%,7.32%,7.49%,8.40%,8.48%,7.27%,8.14%,8.45%,7.31%,7.45%,9.07%,9.29%,8.05%,8.62%,8.54% +Operating Margin,2.53%,4.22%,3.53%,16.39%,3.36%,4.99%,4.21%,4.21%,3.60%,4.37%,3.84%,4.20%,4.07%,3.63%,3.38%,3.46%,4.02%,2.62%,0.85%,1.34%,1.89%,2.67%,2.07%,2.34%,3.12%,2.48%,1.89%,2.25%,2.50%,2.30%,0.61%,1.80%,3.15%,2.07%,1.33%,3.47%,4.09%,3.20%,3.06%,2.86% +Profit Margin,1.43%,1.98%,1.91%,13.70%,2.31%,1.83%,2.75%,2.55%,2.31%,3.49%,2.62%,2.94%,2.81%,2.36%,2.34%,2.23%,2.55%,0.93%,-0.80%,-0.05%,0.54%,0.80%,0.71%,1.11%,1.90%,-0.99%,0.78%,0.70%,1.14%,0.91%,-0.56%,0.47%,1.72%,0.86%,0.12%,1.79%,2.53%,1.87%,1.66%,1.21% +Free Cash Flow Margin,3.23%,6.02%,6.14%,0.71%,2.06%,7.78%,3.02%,1.35%,0.02%,7.34%,2.65%,0.60%,-1.39%,7.56%,5.38%,-1.92%,-2.26%,6.10%,5.42%,-2.31%,-2.48%,13.92%,-3.66%,0.47%,-4.81%,2.73%,-14.29%,-6.12%,-15.18%,-41.79%,1.10%,1.24%,-0.21%,4.05%,4.98%,-6.19%,-1.99%,2.83%,2.27%,1.55% +Effective Tax Rate,28.06%,45.46%,35.82%,12.71%,17.45%,58.11%,23.86%,27.88%,25.42%,10.51%,21.58%,21.83%,23.98%,26.16%,20.28%,27.27%,29.58%,40.61%,489.65%,111.57%,60.51%,48.21%,47.31%,33.03%,24.82%,153.15%,40.08%,56.64%,40.55%,43.78%,0.00%,57.69%,33.24%,36.11%,77.96%,34.92%,27.43%,25.66%,30.79%,40.44% +EBITDA,359,433,440,1259,488,594,595,593,610,550,561,572,619,410,483,484,565,350,253,274,350,347,326,339,396,337,308,312,338,307,222,274,354,277,243,323,376,294,272,246 +EBITDA Margin,5.13%,6.22%,6.50%,18.61%,5.82%,7.02%,7.02%,7.29%,6.33%,6.09%,6.74%,7.57%,7.23%,5.53%,6.69%,7.09%,7.21%,4.79%,4.00%,4.47%,4.67%,5.28%,5.32%,5.59%,6.09%,5.83%,5.67%,5.88%,6.06%,6.11%,4.94%,6.17%,6.93%,6.26%,5.63%,7.35%,7.22%,6.29%,6.24%,5.72% +Depreciation & Amortization,182,139,201,150,206,172,238,251,263,157,244,255,269,146,237,244,249,194,198,199,203,197,193,193,189,190,201,188,195,190,190,191,189,184,184,168,161,144,136,127 +EBIT,177,294,239,1109,282,422,357,342,347,393,317,317,350,264,246,240,316,155,55,75,147,150,133,147,207,147,107,124,144,117,32,83,165,94,59,156,215,150,136,119 +EBIT Margin,2.53%,4.22%,3.53%,16.39%,3.36%,4.99%,4.21%,4.21%,3.60%,4.35%,3.81%,4.20%,4.09%,3.56%,3.41%,3.52%,4.03%,2.13%,0.87%,1.22%,1.96%,2.28%,2.17%,2.42%,3.18%,2.54%,1.97%,2.34%,2.57%,2.33%,0.71%,1.86%,3.23%,2.11%,1.37%,3.53%,4.12%,3.21%,3.13%,2.77% +Cash & Equivalents,2058,2201,2457,2566,1550,1804,1480,1200,1217,1478,1070,1093,1229,1567,1241,838,1108,1394,763,697,720,1163,694,749,804,1258,677,941,746,1190,744,755,747,912,887,883,1130,914,963,966 +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,2058,2201,2457,2566,1550,1804,1480,1200,1217,1478,1070,1093,1229,1567,1241,838,1108,1394,763,697,720,1163,694,749,804,1258,677,941,746,1190,744,755,747,912,887,883,1130,914,963,966 +Cash Growth,32.77%,22.01%,66.01%,113.83%,27.36%,22.06%,38.32%,9.79%,-0.98%,-5.68%,-13.76%,30.41%,10.96%,12.41%,62.54%,20.29%,53.86%,19.83%,9.98%,-6.98%,-10.51%,-7.52%,2.45%,-20.38%,7.79%,5.72%,-8.93%,24.59%,-0.16%,30.47%,-16.13%,-14.51%,-33.88%,-0.21%,-7.87%,-8.61%,22.66%,-8.63%,-27.19%,43.15% +Receivables,3718,3533,3382,2648,3693,3647,3599,3715,4498,3995,3193,3229,3917,3141,3228,3063,3652,2848,2580,2314,3596,2745,2697,2544,2778,1693,1587,1550,1535,1397,1445,1434,1520,1360,1297,1449,1674,1467,1208,1269 +Inventory,4320,4276,4439,4821,5124,5206,6084,6519,6429,6128,5981,5395,4681,4414,3979,3559,3272,3132,3284,3340,3342,3023,3159,3248,3215,3458,3344,3388,3283,2942,2707,2498,2506,2457,2292,2293,2504,2507,2261,2105 +Other Current Assets,3132,2781,2615,2435,4287,4073,2446,2347,2534,2307,2228,2150,1985,1755,1812,1684,1816,1761,1639,1627,1594,1414,1424,1365,1424,1141,1124,1157,1358,1097,998,950,1310,1120,1056,940,1009,978,1071,1001 +Total Current Assets,13228,12791,12893,12470,14654,14730,13609,13781,14678,13908,12472,11867,11812,10877,10260,9144,9847,9135,8266,7978,9252,8345,7974,7906,8221,7550,6732,7036,6922,6627,5893,5637,6083,5848,5533,5565,6317,5866,5503,5342 +"Property, Plant & Equipment",3300,3384,3329,3408,3488,3504,4403,4404,4452,4454,4375,4254,4446,4465,4173,4061,4183,4028,3863,3835,3856,3334,3336,3280,3272,3198,3127,3142,3290,3229,3210,3178,3280,3332,3218,3180,2877,2804,2593,2436 +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,838,804,810,823,838,763,887,852,858,862,878,895,886,897,914,924,905,907,922,936,919,879,891,902,896,907,920,928,931,893,897,877,878,892,894,896,783,746,659,619 +Other Long-Term Assets,405,372,417,422,434,427,537,530,518,493,446,414,444,415,394,365,334,327,339,391,417,413,408,389,390,391,397,383,376,348,330,323,302,251,262,257,244,175,210,182 +Total Long-Term Assets,4543,4560,4556,4653,4760,4694,5827,5786,5828,5809,5699,5563,5776,5777,5481,5351,5422,5262,5125,5162,5193,4625,4634,4571,4558,4496,4444,4452,4597,4469,4436,4378,4460,4474,4373,4333,3904,3725,3463,3236 +Total Assets,17771,17351,17449,17123,19414,19424,19436,19567,20506,19717,18171,17430,17588,16654,15741,14494,15269,14397,13391,13140,14445,12970,12609,12477,12778,12046,11176,11488,11520,11096,10330,10015,10544,10323,9906,9898,10221,9592,8966,8578 +Accounts Payable,6875,6190,5398,5041,5630,5679,6406,6965,8042,8006,7082,6868,7483,6841,6193,5644,6432,5687,5019,4652,5920,5167,4826,4900,5458,4943,4328,4643,4803,4258,3641,3302,3867,3593,3191,3021,3711,3663,3299,3088 +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,93,93,96,102,96,104,426,451,429,419,116,615,611,108,163,161,169,161,502,738,474,375,455,175,25,25,274,27,427,444,539,47,43,46,360,538,348,323,11,11 +Total Current Liabilities,12434,11782,11423,10691,13030,12695,12796,13282,14372,13697,11942,11714,11965,10683,9847,8842,9662,9059,8768,8405,9562,8532,7867,7752,8035,7231,6581,6765,7250,6871,6117,5301,5857,5568,5388,5373,5775,5674,4727,4426 +Other Current Liabilities,5466,5499,5929,5548,7304,6912,5964,5866,5901,5272,4744,4231,3871,3734,3490,3037,3061,3211,3247,3015,3168,2990,2586,2677,2552,2263,1980,2095,2020,2169,1937,1952,1947,1929,1836,1814,1716,1688,1416,1327 +Long-Term Debt,3186,3164,3164,3150,3145,3144,3260,2982,2997,2992,3279,2781,2782,3211,3180,2986,3003,2980,2400,2398,2454,2121,2477,2482,2488,2494,2175,2181,1693,1606,1645,2056,2068,2074,1791,1811,1818,1336,1660,1663 +Total Long-Term Liabilities,3744,3832,3750,3774,3848,3862,3903,3611,3604,3568,3872,3378,3416,3834,3755,3550,3614,3513,2977,2975,3034,2538,2874,2866,2838,2851,2409,2429,1925,1857,1870,2287,2295,2297,2007,2040,2045,1582,1908,1888 +Other Long-Term Liabilities,558,668,586,624,703,718,643,629,607,576,593,597,634,623,574,564,610,533,578,577,580,416,398,383,350,358,233,247,232,251,225,231,227,223,216,229,226,246,248,226 +Total Liabilities,16178,15614,15173,14465,16878,16557,16699,16893,17976,17265,15814,15092,15381,14517,13602,12392,13276,12572,11746,11381,12596,11070,10742,10618,10873,10082,8990,9194,9175,8728,7987,7588,8152,7865,7395,7413,7820,7257,6635,6314 +Total Debt,3279,3257,3260,3252,3241,3248,3686,3433,3426,3411,3395,3396,3393,3319,3344,3147,3173,3141,2902,3136,2928,2496,2932,2658,2513,2519,2449,2209,2120,2050,2184,2103,2111,2120,2151,2350,2167,1659,1671,1674 +Debt Growth,1.17%,0.28%,-11.56%,-5.27%,-5.40%,-4.78%,8.57%,1.09%,0.97%,2.77%,1.54%,7.92%,6.94%,5.67%,15.24%,0.34%,8.38%,25.82%,-1.03%,18.01%,16.49%,-0.88%,19.73%,20.33%,18.52%,22.85%,12.14%,5.03%,0.45%,-3.28%,1.52%,-10.50%,-2.58%,27.79%,28.70%,40.35%,29.14%,-1.41%,-4.09%,-8.83% +Retained Earnings,5851,5760,5632,5512,4595,4412,4268,4046,3849,3638,3333,3127,2917,2688,2525,2368,2229,2041,1986,2049,2065,2037,1997,1966,1911,1760,1831,1802,1779,1731,1699,1739,1733,1661,1637,1648,1585,1469,1397,1341 +Comprehensive Income,-52,-46,-18,-17,-6,-17,-11,9,-22,-42,-20,-22,-48,-25,15,-4,-14,-34,-149,-103,-74,-83,-50,-13,-32,-19,26,87,51,55,16,-9,-53,-40,-46,-69,-60,-51,-9,-1 +Shareholders Equity,1593,1737,2276,2658,2535,2866,2736,2673,2529,2451,2356,2337,2206,2136,2138,2089,1979,1811,1632,1747,1836,1887,1855,1847,1892,1950,2173,2282,2330,2354,2327,2411,2374,2438,2492,2467,2383,2315,2312,2245 +Net Cash / Debt,-1221,-1056,-803,-686,-1691,-1444,-2206,-2233,-2209,-1933,-2325,-2303,-2164,-1752,-2103,-2309,-2065,-1747,-2138,-2439,-2208,-1333,-2238,-1909,-1709,-1261,-1771,-1268,-1374,-860,-1440,-1348,-1363,-1208,-1264,-1466,-1036,-745,-708,-708 +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,-10.71,-9.06,-6.6,-5.41,-12.8,-10.74,-16.33,-16.38,-16.01,-13.79,-16.22,-15.73,-14.65,-11.68,-13.83,-15.09,-13.51,-10.57,-14.19,-16.04,-14.11,-8.48,-14.37,-12.18,-10.44,-7.45,-10.22,-7.16,-7.63,-4.69,-7.95,-7.28,-7.26,-6.3,-6.55,-7.59,-5.36,-3.79,-3.61,-3.62 +Working Capital,794,1009,1470,1779,1624,2035,813,499,306,211,530,153,-153,194,413,301,185,76,-502,-427,-310,-187,107,154,185,319,151,271,-328,-244,-224,335,226,280,145,192,542,192,776,916 +Book Value Per Share,14.14,15.12,18.98,21.23,19.56,21.85,20.68,20.01,18.76,17.89,16.78,16.29,15.31,14.68,14.44,13.9,13.18,12.03,10.83,11.49,11.99,12.32,12.13,11.94,11.71,11.69,12.75,13.07,13.17,13.17,12.86,13.2,12.81,12.89,13.04,12.92,12.52,11.94,11.93,11.6 +Net Income,100,138,129,927,194,155,233,207,223,315,218,222,241,175,169,152,200,68,-51,-3,40,53,43,67,124,-57,43,37,64,46,-25,21,88,38,5,79,132,88,72,52 +Depreciation & Amortization,182,139,201,150,206,172,238,251,263,157,244,255,269,146,237,244,249,194,198,199,203,197,193,193,189,190,201,188,195,190,190,191,189,184,184,168,161,144,136,127 +Share-Based Compensation,0,89,0,0,0,95,0,0,0,81,0,0,0,102,0,0,0,21,17,15,30,14,15,16,17,16,15,15,45,15,18,15,0,0,13,20,25,9,20,15 +Other Operating Activities,30,169,185,-859,48,264,-3,-44,-320,353,83,-231,-556,339,179,-375,-384,403,322,-148,-253,817,-247,-76,-421,122,-771,-454,-953,-2248,4,-33,-125,206,213,-340,-173,116,129,142 +Operating Cash Flow,312,535,515,218,448,686,468,414,166,906,545,246,-46,762,585,21,65,686,487,63,21,1080,5,199,-92,271,-512,-214,-650,-1997,187,194,152,428,416,-73,145,358,357,336 +Operating Cash Flow Growth,-30.36%,-22.01%,10.04%,-47.34%,169.88%,-24.28%,-14.13%,68.29%,0,18.90%,-6.84%,1071.43%,0,11.03%,20.23%,-66.78%,210.35%,-36.48%,9848.07%,-68.30%,0,298.86%,0,0,0,0,0,0,0,0,-55.04%,0,4.43%,19.68%,16.24%,0,-23.06%,296.24%,30.11%,1888.91% +Capital Expenditures,-86,-116,-100,-170,-275,-28,-212,-304,-164,-243,-324,-201,-73,-202,-197,-152,-242,-241,-143,-205,-207,-165,-229,-171,-221,-114,-265,-110,-198,-102,-138,-139,-162,-248,-201,-200,-249,-225,-259,-270 +Acquisitions,-63,0,3,1816,199,51,-30,0,0,0,0,-18,0,0,-1,-31,-18,-1,-4,-24,-117,0,-72,-81,0,0,-14,0,-96,0,-31,-5,0,-36,1,-139,-67,-99,-66,-2 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,-4,0,0,0,0,0,0,0,0,0,0,97,468,409,566,596,2721,0,0,0,0,-1,-1,-28,-12,0,0 +Other Investing Activities,13,0,6,-13,1,-8,-12,-4,-12,1,0,0,0,-1,1,0,-4,1,23,0,-2,-3,-13,-7,-7,0,0,-1,-1,0,0,1,-2,-5,0,-5,0,12,-12,1 +Investing Cash Flow,-136,-116,-91,1633,-75,15,-254,-308,-176,-242,-324,-219,-73,-207,-197,-183,-264,-242,-124,-230,-326,-168,-314,-258,-131,355,130,455,301,2619,-169,-144,-164,-290,-201,-345,-344,-324,-336,-271 +Dividends Paid,-10,-10,-10,-10,-12,-11,-11,-11,-12,-11,-12,-11,-14,-12,-12,-12,-14,-12,-12,-13,-14,-12,-12,-13,-15,-14,-14,-14,-16,-14,-15,-15,-16,-15,-15,-15,-17,-16,-16,-15 +Share Issuance / Repurchase,-232,-649,-499,-794,-500,-21,-154,-100,-161,-202,-203,-119,-127,-147,-130,-62,-50,-12,-21,-56,-96,13,0,-131,-205,-122,-91,-119,-93,-59,-86,-26,-114,-84,0,11,-55,-36,0,9 +Debt Issued / Paid,-30,-19,-25,-26,-41,-344,236,-14,-35,-37,-32,-30,-24,-62,187,-12,-2,245,-239,235,-7,-436,272,143,-7,96,240,92,43,-107,80,-9,-9,-21,-199,181,497,-12,-3,-2 +Other Financing Activities,-40,-1,0,-5,-67,0,-4,-5,-33,1,-11,-13,-43,-15,-33,-16,-21,-27,-2,-15,-19,-1,-1,-3,-10,-1,-1,-9,-25,-2,-1,-3,-9,-2,-1,0,-12,-3,-1,0 +Financing Cash Flow,-312,-679,-534,-835,-620,-376,67,-130,-241,-249,-258,-173,-208,-236,12,-102,-87,195,-274,151,-137,-436,259,-4,-235,-40,134,-50,-91,-182,-22,-53,-148,-122,-215,177,414,-68,-20,-9 +Net Cash Flow,-143,-256,-109,1016,-254,324,280,-17,-261,408,-23,-136,-338,326,403,-270,-286,631,67,-23,-444,469,-55,-55,-454,580,-263,195,-444,446,-11,8,-165,25,4,-247,216,-49,-4,45 +Free Cash Flow,226,419,415,48,173,658,256,110,2,663,221,45,-119,560,388,-131,-177,446,343,-142,-186,915,-225,29,-313,157,-777,-324,-848,-2099,49,55,-10,180,215,-273,-104,133,99,67 +Free Cash Flow Growth,30.64%,-36.32%,62.11%,-56.36%,8550.00%,-0.75%,15.84%,144.44%,0,18.39%,-43.04%,0,0,25.69%,12.98%,0,0,-51.30%,0,0,0,481.66%,0,0,0,0,0,0,0,0,-77.06%,0,0,35.52%,117.19%,0,0,0,-64.01%,0 +Free Cash Flow Margin,3.23%,6.02%,6.14%,0.71%,2.06%,7.78%,3.02%,1.35%,0.02%,7.34%,2.65%,0.60%,-1.39%,7.56%,5.38%,-1.92%,-2.26%,6.10%,5.42%,-2.31%,-2.48%,13.92%,-3.66%,0.47%,-4.81%,2.73%,-14.29%,-6.12%,-15.18%,-41.79%,1.10%,1.24%,-0.21%,4.05%,4.98%,-6.19%,-1.99%,2.83%,2.27%,1.55% +Free Cash Flow Per Share,2.01,3.65,3.46,0.38,1.34,5.02,1.94,0.82,0.02,4.84,1.57,0.31,-0.83,3.85,2.62,-0.87,-1.18,2.96,2.28,-0.93,-1.22,5.97,-1.47,0.19,-1.94,0.94,-4.56,-1.86,-4.79,-11.75,0.27,0.3,-0.06,0.95,1.12,-1.43,-0.54,0.68,0.51,0.34 +Market Capitalization,15327,12397,14339,18378,14755,14975,11878,11066,9720,8295,8688,8295,8379,9009,8400,6483,5716,5142,4509,4874,5929,4406,3759,4394,4042,4979,4844,4747,5096,5619,5454,4649,3925,4049,3648,3973,4844,3751,4761,4245 +Market Cap Growth,3.88%,-17.22%,20.72%,66.08%,51.80%,80.55%,36.72%,33.41%,15.99%,-7.93%,3.43%,27.95%,46.60%,75.21%,86.27%,33.00%,-3.60%,16.71%,19.96%,10.94%,46.69%,-11.52%,-22.40%,-7.44%,-20.68%,-11.39%,-11.18%,2.12%,29.84%,38.78%,49.52%,17.01%,-18.96%,7.96%,-23.38%,-6.41%,20.70%,-13.03%,24.45%,11.21% +Enterprise Value,16548,13453,15142,19064,16446,16419,14084,13299,11929,10228,11013,10598,10543,10761,10503,8792,7781,6889,6648,7314,8137,5739,5997,6302,5751,6240,6615,6015,6470,6480,6894,5996,5289,5257,4912,5439,5880,4495,5469,4953 +PE Ratio,11.85,8.93,10.21,12.18,18.7,18.31,12.15,11.49,9.94,8.33,10.15,10.28,11.37,12.94,14.27,17.58,26.76,95.22,116.39,36.6,29.09,15.35,21.22,24.94,27.66,57.68,25.59,39.07,48.6,43.53,44.9,30.59,18.67,15.94,12.01,10.72,14.09,13.21,27.99,14.83 +PS Ratio,0.56,0.43,0.47,0.57,0.44,0.43,0.34,0.32,0.28,0.25,0.27,0.27,0.28,0.31,0.29,0.23,0.21,0.19,0.17,0.19,0.23,0.17,0.15,0.19,0.18,0.23,0.23,0.23,0.26,0.3,0.3,0.25,0.22,0.22,0.2,0.21,0.26,0.21,0.28,0.25 +PB Ratio,9.62,7.14,6.3,6.91,5.82,5.23,4.34,4.14,3.84,3.38,3.69,3.55,3.8,4.22,3.93,3.1,2.89,2.84,2.76,2.79,3.23,2.33,2.03,2.38,2.14,2.55,2.23,2.08,2.19,2.39,2.34,1.93,1.65,1.66,1.46,1.61,2.03,1.62,2.06,1.89 +P/FCF Ratio,13.83,11.75,11.08,16.19,12.33,14.6,11.52,11.11,10.44,10.24,12.29,9.49,12,14.08,15.98,13.48,12.16,11.15,4.85,13.45,11.13,10.85,-10.69,-4.86,-3.22,-2.78,-1.2,-1.47,-1.79,-2.8,19.96,10.6,35.32,224.96,-125.49,-27.43,24.92,12.79,77.25,17.89 +P/OCF Ratio,9.7,7.22,7.68,10.1,7.32,8.64,6.08,5.45,5.22,5.02,5.76,5.36,6.34,6.29,6.19,5.15,4.39,4.09,2.73,4.17,4.54,3.69,9.8,-32.87,-7.38,-4.5,-1.44,-1.78,-2.25,-3.84,5.68,3.91,4.25,4.42,4.31,5.04,4.05,3.02,4.89,4.77 +Debt/Equity,2.06,1.88,1.43,1.22,1.28,1.13,1.35,1.28,1.35,1.39,1.44,1.45,1.54,1.55,1.56,1.51,1.6,1.73,1.78,1.8,1.59,1.32,1.58,1.44,1.33,1.29,1.13,0.97,0.91,0.87,0.94,0.87,0.89,0.87,0.86,0.95,0.91,0.72,0.72,0.75 +Quick Ratio,0.46,0.49,0.51,0.49,0.4,0.43,0.4,0.37,0.4,0.4,0.36,0.37,0.43,0.44,0.45,0.44,0.49,0.47,0.38,0.36,0.45,0.46,0.43,0.42,0.45,0.41,0.34,0.37,0.31,0.38,0.36,0.41,0.39,0.41,0.41,0.43,0.49,0.42,0.46,0.51 +Current Ratio,1.06,1.09,1.13,1.17,1.13,1.16,1.06,1.04,1.02,1.02,1.04,1.01,0.99,1.02,1.04,1.03,1.02,1.01,0.94,0.95,0.97,0.98,1.01,1.02,1.02,1.04,1.02,1.04,0.96,0.96,0.96,1.06,1.04,1.05,1.03,1.04,1.09,1.03,1.16,1.21 +Return on Invested Capital (ROIC),28.92%,30.33%,27.66%,27.91%,16.07%,15.60%,17.61%,18.18%,18.66%,19.06%,16.74%,15.81%,14.83%,14.42%,12.80%,5.68%,2.26%,-1.00%,-1.59%,4.18%,6.49%,9.26%,4.99%,5.19%,4.31%,2.70%,5.66%,5.06%,4.71%,5.31%,5.04%,4.71%,6.20%,7.13%,8.14%,9.50%,9.49%,9.30%,1.63%,-0.71% +Dividend Yield,0.20%,0.30%,0.30%,0.20%,0.30%,0.30%,0.40%,0.40%,0.40%,0.50%,0.50%,0.60%,0.50%,0.50%,0.60%,0.70%,0.80%,0.90%,1.10%,1.00%,0.80%,1.10%,1.30%,1.10%,1.30%,1.10%,1.10%,1.20%,1.10%,1.00%,1.10%,1.30%,1.50%,1.50%,1.70%,1.50%,1.30%,1.70%,1.30%,1.50% +Payout Ratio,9.00%,6.00%,7.40%,1.10%,5.40%,6.70%,4.50%,5.20%,4.80%,3.50%,5.20%,5.20%,4.80%,6.70%,7.00%,7.90%,6.00%,17.80%,-23.50%,-400.00%,30.80%,22.90%,28.60%,18.20%,10.40%,-24.20%,32.00%,38.10%,22.20%,32.00%,-57.10%,72.70%,16.70%,40.00%,266.70%,19.50%,11.60%,17.40%,21.60%,29.60% +Buyback Yield,13.70%,13.32%,9.92%,6.90%,4.28%,4.14%,5.72%,6.90%,6.57%,6.53%,5.72%,4.31%,3.40%,9.27%,-0.85%,-0.62%,2.28%,-5.11%,3.18%,2.99%,4.40%,7.03%,10.16%,11.42%,9.17%,7.80%,4.29%,4.35%,4.07%,4.35%,6.23%,4.29%,2.79%,2.45%,1.65%,1.11%,1.06%,-1.94%,2.82%,4.76% +Total Return,13.90%,13.62%,10.22%,7.10%,4.58%,4.44%,6.12%,7.30%,6.97%,7.03%,6.22%,4.91%,3.90%,9.77%,-0.25%,0.08%,3.08%,-4.21%,4.28%,3.99%,5.20%,8.13%,11.46%,12.52%,10.47%,8.90%,5.39%,5.55%,5.17%,5.35%,7.33%,5.59%,4.29%,3.95%,3.35%,2.61%,2.36%,-0.24%,4.12%,6.26% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jkhy.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jkhy.csv new file mode 100644 index 0000000000000000000000000000000000000000..aa14beaa1e59af2b0f6ae58dd402fc32591229d7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jkhy.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,574,601,560,539,546,571,535,509,505,529,483,478,494,488,450,434,422,452,411,429,419,438,394,380,386,393,378,374,357,361,341,354,349,345,367,333,333,322,334,310 +Revenue Growth,5.16%,5.18%,4.73%,5.90%,7.99%,7.97%,10.77%,6.33%,2.31%,8.43%,7.19%,10.26%,16.94%,8.03%,9.68%,1.02%,0.77%,3.15%,4.33%,12.89%,8.50%,11.58%,4.03%,1.69%,8.14%,8.65%,10.95%,5.73%,2.48%,4.71%,-7.09%,6.18%,4.71%,7.28%,9.97%,7.58%,6.93%,6.68%,5.89%,6.27% +Cost of Revenue,333,343,327,328,321,323,309,307,305,298,287,282,283,277,275,268,258,263,255,259,249,246,240,236,227,220,224,219,207,204,206,207,198,195,205,194,190,184,187,178 +Gross Profit,241,258,233,210,225,248,226,201,201,231,196,196,211,211,175,166,165,189,156,171,170,192,153,145,159,172,155,156,150,157,135,147,150,150,162,139,142,138,146,132 +"Selling, General & Admin",77,67,67,62,70,79,63,58,57,57,58,54,55,51,50,47,44,45,49,51,49,49,49,45,47,45,45,42,43,41,39,40,41,39,41,39,39,39,44,37 +Research & Development,41,40,40,36,35,37,38,35,37,33,34,31,30,27,29,27,27,26,30,28,27,25,25,23,24,24,24,23,22,21,23,21,21,20,24,20,19,19,20,18 +Operating Expenses,118,106,107,98,106,116,102,93,93,90,92,84,85,78,79,75,71,71,79,79,76,74,74,68,71,69,72,65,65,60,65,58,62,59,65,59,58,57,64,55 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,0,0,-2,2,-2,0,0,0,0,0,0,0,0 +Operating Income,123,151,126,112,119,133,124,108,107,141,104,112,126,134,96,91,94,118,77,92,94,118,79,76,88,103,83,91,85,97,70,89,89,91,97,80,85,81,83,77 +Interest Expense / Income,3,3,4,4,4,4,5,5,3,2,1,1,0,0,1,0,0,0,0,0,0,0,0,0,0,0,1,1,0,0,0,0,0,0,0,0,0,0,0,1 +Other Expense / Income,-7,-8,-9,-6,-5,-5,-5,-2,-1,0,0,0,0,0,0,0,0,0,0,0,0,-1,0,0,0,0,-2,0,0,0,-3,0,0,0,-20,0,0,0,-7,0 +Pretax Income,127,157,130,114,120,133,124,106,105,139,103,111,125,133,96,91,94,118,77,92,94,119,79,76,88,103,84,90,85,97,73,88,88,91,116,79,85,80,89,77 +Income Tax,30,38,29,27,28,32,26,25,24,33,22,26,30,31,19,20,22,26,15,18,22,29,18,17,20,20,17,21,-77,30,24,28,30,29,32,26,25,29,29,26 +Net Income,98,119,101,87,92,102,98,82,81,107,80,85,96,102,77,71,72,91,61,74,72,89,61,59,68,84,68,69,161,67,48,60,59,62,84,54,59,51,61,51 +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,98,119,101,87,92,102,98,82,81,107,80,85,96,102,77,71,72,91,61,74,72,89,61,59,68,84,68,69,161,67,48,60,59,62,84,54,59,51,61,51 +Net Income Growth,6.39%,17.22%,3.38%,6.81%,13.85%,-4.57%,21.57%,-3.73%,-15.57%,4.34%,4.64%,18.62%,32.91%,11.95%,25.30%,-3.31%,-0.16%,2.07%,0.58%,24.65%,5.89%,6.97%,-10.09%,-14.23%,-57.77%,24.95%,39.98%,15.06%,174.16%,7.43%,-42.50%,11.43%,-0.90%,21.18%,39.19%,6.25%,10.14%,11.45%,15.26%,19.03% +Shares Outstanding (Basic),73,73,73,73,73,73,73,73,73,73,73,73,74,74,74,75,76,77,77,77,77,77,77,77,77,77,77,77,77,77,78,78,78,78,79,79,79,81,81,81 +Shares Outstanding (Diluted),73,73,73,73,73,73,73,73,73,73,73,73,74,74,74,75,76,77,77,77,77,77,77,77,77,78,78,78,78,78,78,78,78,79,79,79,80,81,81,81 +Shares Change,0.13%,0.09%,0.06%,-0.06%,-0.22%,-0.17%,-0.08%,0.08%,-0.75%,-1.35%,-1.51%,-3.20%,-3.39%,-3.35%,-3.44%,-1.89%,-0.85%,-0.46%,-0.40%,-0.52%,-0.61%,-0.61%,-0.55%,-0.34%,-0.20%,-0.14%,-0.62%,-0.50%,-0.79%,-1.52%,-1.51%,-1.56%,-1.99%,-2.34%,-2.25%,-2.38%,-2.28%,-2.25%,-3.79%,-5.12% +EPS (Basic),1.34,1.63,1.39,1.2,1.26,1.4,1.34,1.12,1.11,1.46,1.11,1.16,1.3,1.38,1.03,0.95,0.94,1.19,0.8,0.96,0.94,1.16,0.79,0.77,0.88,1.08,0.88,0.89,2.09,0.87,0.63,0.77,0.76,0.79,1.06,0.68,0.75,0.64,0.75,0.63 +EPS (Diluted),1.34,1.63,1.38,1.19,1.26,1.39,1.34,1.12,1.1,1.46,1.1,1.16,1.3,1.38,1.04,0.95,0.94,1.19,0.8,0.96,0.94,1.16,0.8,0.77,0.88,1.08,0.87,0.89,2.08,0.86,0.62,0.77,0.75,0.79,1.06,0.68,0.74,0.64,0.75,0.63 +EPS Growth,6.35%,17.27%,2.99%,6.25%,14.55%,-4.80%,21.82%,-3.45%,-15.39%,5.80%,5.77%,22.11%,38.30%,15.97%,30.00%,-1.04%,0.00%,2.59%,0.00%,24.68%,6.82%,7.41%,-8.05%,-13.48%,-57.69%,25.58%,40.32%,15.58%,177.33%,8.86%,-41.51%,13.24%,1.35%,23.44%,41.33%,7.94%,12.12%,14.29%,19.05%,26.00% +Free Cash Flow Per Share,0.4,0.85,2.29,0.63,0.31,1.48,2.04,-0.5,0.03,1.24,2.17,0.83,0.58,0.83,2.18,0.45,0.57,1.03,2.63,0.3,0.58,1.06,2.04,0.06,0.12,1.25,1.78,0.34,0.04,1.41,1.72,-0.01,-0.09,1.29,1.56,0.25,-0.3,1.07,1.74,0.31 +Dividend Per Share,0.55,0.55,0.55,0.55,0.52,0.52,0.52,0.52,0.49,0.49,0.49,0.49,0.46,0.46,0.46,0.46,0.43,0.43,0.43,0.43,0.4,0.4,0.4,0.4,0.37,0.37,0.37,0.37,0.31,0.31,0.31,0.31,0.28,0.28,0.28,0.28,0.25,0.25,0.25,0.25 +Dividend Growth,5.77%,5.77%,5.77%,5.77%,6.12%,6.12%,6.12%,6.12%,6.52%,6.52%,6.52%,6.52%,6.98%,6.98%,6.98%,6.98%,7.50%,7.50%,7.50%,7.50%,8.11%,8.11%,8.11%,8.11%,19.36%,19.36%,19.36%,19.36%,10.71%,10.71%,10.71%,10.71%,12.00%,12.00%,12.00%,12.00%,13.64%,13.64%,13.64%,13.64% +Gross Margin,42.00%,42.86%,41.55%,39.06%,41.18%,43.47%,42.23%,39.57%,39.72%,43.64%,40.58%,40.97%,42.74%,43.32%,38.95%,38.27%,38.97%,41.80%,37.93%,39.78%,40.53%,43.88%,39.00%,38.06%,41.16%,43.93%,40.89%,41.58%,42.02%,43.56%,39.52%,41.56%,43.15%,43.55%,44.06%,41.69%,42.79%,42.89%,43.88%,42.56% +Operating Margin,21.44%,25.17%,22.44%,20.82%,21.80%,23.23%,23.23%,21.31%,21.25%,26.59%,21.50%,23.33%,25.44%,27.37%,21.39%,21.03%,22.17%,26.03%,18.71%,21.41%,22.36%,26.98%,20.18%,20.10%,22.84%,26.30%,21.96%,24.25%,23.74%,26.86%,20.44%,25.08%,25.42%,26.50%,26.44%,23.96%,25.47%,25.04%,24.72%,24.93% +Profit Margin,17.05%,19.83%,18.05%,16.17%,16.85%,17.80%,18.29%,16.04%,15.99%,20.13%,16.66%,17.71%,19.37%,20.92%,17.07%,16.46%,17.04%,20.19%,14.94%,17.20%,17.20%,20.40%,15.50%,15.58%,17.63%,21.29%,17.93%,18.47%,45.14%,18.51%,14.21%,16.97%,16.87%,18.04%,22.96%,16.17%,17.83%,15.97%,18.14%,16.37% +Free Cash Flow Margin,5.13%,10.29%,29.85%,8.49%,4.17%,18.91%,27.78%,-7.20%,0.38%,17.08%,32.68%,12.64%,8.57%,12.56%,35.88%,7.79%,10.20%,17.39%,49.02%,5.41%,10.71%,18.60%,39.88%,1.19%,2.32%,24.48%,36.36%,7.01%,0.90%,30.09%,39.19%,-0.31%,-2.10%,29.41%,33.42%,5.89%,-7.24%,26.90%,42.11%,7.96% +Effective Tax Rate,23.19%,23.98%,22.48%,23.71%,23.51%,23.69%,21.12%,23.15%,23.23%,23.51%,21.76%,23.62%,23.60%,23.43%,19.67%,21.47%,23.07%,22.40%,19.99%,19.70%,23.21%,24.61%,22.98%,22.42%,22.90%,19.17%,19.58%,23.33%,-90.40%,31.07%,33.26%,32.15%,33.53%,31.89%,27.42%,32.14%,29.85%,36.14%,32.06%,33.77% +EBITDA,182,210,185,169,174,187,178,159,157,186,149,156,170,178,140,135,138,161,121,136,136,161,121,117,128,142,125,130,122,133,108,124,124,126,151,112,117,112,119,107 +EBITDA Margin,31.70%,34.96%,33.03%,31.32%,31.88%,32.67%,33.25%,31.35%,31.01%,35.24%,30.77%,32.63%,34.41%,36.43%,31.10%,31.22%,32.62%,35.72%,29.41%,31.64%,32.50%,36.71%,30.72%,30.84%,33.23%,36.24%,33.00%,34.70%,34.15%,36.95%,31.78%,34.98%,35.57%,36.42%,41.17%,33.62%,35.05%,34.78%,35.76%,34.52% +Depreciation & Amortization,52,50,51,50,50,49,48,49,48,46,45,44,44,44,44,44,44,44,44,44,42,42,41,41,40,39,40,39,37,36,35,35,35,34,35,32,32,31,30,30 +EBIT,130,160,134,119,124,137,129,111,109,141,104,112,126,134,96,91,94,118,77,92,94,119,80,77,88,104,85,91,85,97,73,89,89,92,117,80,85,81,89,77 +EBIT Margin,22.68%,26.56%,23.98%,22.02%,22.74%,24.06%,24.20%,21.78%,21.50%,26.62%,21.50%,23.33%,25.44%,27.37%,21.39%,21.03%,22.18%,26.04%,18.73%,21.46%,22.44%,27.10%,20.23%,20.14%,22.90%,26.37%,22.50%,24.29%,23.78%,26.91%,21.41%,25.09%,25.44%,26.53%,31.76%,23.98%,25.50%,25.08%,26.80%,24.94% +Cash & Equivalents,26,43,38,27,27,31,12,27,26,32,49,40,29,44,51,70,148,195,213,110,73,97,94,35,26,115,31,57,58,104,115,43,64,85,70,54,55,84,148,53 +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,26,43,38,27,27,31,12,27,26,32,49,40,29,44,51,70,148,195,213,110,73,97,94,35,26,115,31,57,58,104,115,43,64,85,70,54,55,84,148,53 +Cash Growth,-3.95%,37.33%,212.70%,2.64%,3.67%,-1.57%,-74.91%,-33.28%,-11.53%,-27.75%,-4.32%,-43.24%,-80.29%,-77.34%,-76.10%,-35.98%,103.77%,102.03%,127.87%,209.38%,177.23%,-15.84%,197.80%,-38.33%,-54.68%,10.41%,-72.61%,33.75%,-10.08%,23.10%,63.23%,-20.53%,16.44%,0.04%,-52.59%,2.28%,11.75%,114.42%,110.74%,1.06% +Receivables,283,307,333,263,271,289,361,238,246,248,348,223,236,253,307,208,213,223,301,212,205,234,310,191,185,199,297,169,167,173,277,140,146,148,254,137,147,148,245,137 +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,271,285,261,232,257,243,254,223,197,206,217,208,202,194,186,165,158,156,155,158,151,153,166,162,152,144,142,136,145,127,128,117,113,110,108,119,118,113,100,104 +Total Current Assets,580,635,632,523,554,563,628,488,469,485,614,471,467,491,544,443,518,575,669,480,428,484,569,389,363,458,471,362,370,404,520,299,324,343,432,310,320,345,493,295 +"Property, Plant & Equipment",227,212,215,216,205,203,206,200,203,208,212,215,241,241,252,248,258,264,273,277,279,275,272,280,283,286,286,261,272,274,283,285,289,293,299,298,302,296,296,291 +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,1485,1481,1476,1471,1467,1463,1456,1451,1444,1436,1193,1186,1179,1169,1164,1161,1154,1155,1152,1153,1161,1158,1118,1116,1114,1092,1092,1088,1090,940,927,927,924,918,915,937,928,918,898,891 +Other Long-Term Assets,620,601,601,561,528,505,484,469,462,449,437,400,393,380,376,360,356,342,334,320,320,309,225,219,212,197,185,194,185,178,179,176,181,178,170,158,159,155,149,142 +Total Long-Term Assets,2332,2294,2292,2248,2200,2171,2146,2119,2109,2093,1842,1801,1814,1790,1792,1769,1768,1761,1759,1750,1760,1742,1615,1614,1609,1575,1562,1543,1547,1392,1389,1388,1394,1389,1384,1393,1389,1369,1343,1324 +Total Assets,2912,2929,2924,2770,2754,2734,2774,2608,2578,2578,2456,2272,2281,2281,2336,2211,2287,2335,2428,2229,2187,2226,2185,2003,1972,2033,2033,1905,1917,1796,1909,1687,1718,1732,1816,1703,1709,1714,1837,1618 +Accounts Payable,24,20,25,27,19,20,19,14,13,20,21,14,14,14,18,8,12,7,10,12,11,14,10,11,7,10,30,7,13,9,7,5,16,7,15,7,6,8,10,7 +Deferred Revenue,269,320,389,214,269,333,400,226,285,345,402,218,276,335,396,212,263,323,390,226,277,326,394,208,256,318,370,306,376,440,511,339,407,470,521,383,440,493,532,370 +Current Debt,90,90,90,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,35,0,0,0,0,0,0,0,0,0,0,0,0,0,1,3,7 +Total Current Liabilities,497,571,634,375,404,471,524,321,408,470,544,320,373,430,521,302,351,407,495,298,343,393,470,331,340,420,448,289,354,415,471,270,329,379,444,279,334,397,444,288 +Other Current Liabilities,114,141,130,134,116,117,105,81,109,105,121,88,83,81,107,82,76,78,95,60,55,54,66,77,78,92,48,-24,-35,-34,-47,-74,-95,-98,-92,-111,-112,-105,-101,-97 +Long-Term Debt,60,50,60,250,255,245,275,375,275,245,115,225,240,65,100,200,0,0,0,55,0,0,0,0,0,0,0,105,100,0,50,50,50,0,0,100,100,0,50,70 +Total Long-Term Liabilities,439,433,448,616,626,604,642,749,660,647,530,623,635,455,496,594,391,384,384,417,358,356,286,246,240,244,262,393,389,344,406,405,418,380,376,474,463,363,402,374 +Other Long-Term Liabilities,379,383,388,366,371,359,367,374,385,402,415,398,395,390,396,394,390,384,384,362,358,356,286,246,240,244,262,288,289,344,356,355,368,380,376,374,363,363,352,304 +Total Liabilities,936,1003,1082,991,1030,1074,1165,1069,1067,1117,1074,943,1009,885,1017,896,742,791,879,716,701,749,756,577,580,665,710,682,743,759,877,675,747,760,819,754,796,760,845,662 +Total Debt,150,140,150,250,255,245,275,375,275,245,115,225,240,65,100,200,0,0,0,55,0,0,0,35,0,0,0,105,100,0,50,50,50,0,0,100,100,1,53,77 +Debt Growth,-41.18%,-42.86%,-45.46%,-33.33%,-7.28%,-0.02%,138.99%,66.59%,14.53%,276.03%,14.85%,12.42%,90174.06%,21990.17%,30919.51%,262.44%,0,0,0,57.85%,0,0,0,-66.67%,0,0,0,110.00%,100.00%,0,24900.00%,-50.11%,-50.16%,0,-99.62%,29.40%,27.30%,-89.94%,476.81%,401.15% +Retained Earnings,3219,3161,3082,3021,2974,2920,2856,2796,2752,2707,2636,2592,2543,2481,2412,2370,2333,2293,2235,2207,2166,2125,2066,2036,2007,1968,1913,1800,1756,1625,1585,1545,1509,1472,1431,1369,1337,1298,1266,1226 +Comprehensive 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 +Shareholders Equity,1976,1925,1842,1780,1724,1660,1609,1538,1511,1461,1382,1329,1272,1396,1319,1315,1545,1544,1550,1514,1487,1477,1429,1426,1392,1369,1323,1223,1174,1038,1032,1012,971,973,996,949,912,954,992,957 +Net Cash / Debt,-124,-97,-112,-223,-228,-214,-263,-348,-249,-213,-66,-185,-211,-21,-49,-130,147,195,213,54,73,97,94,0,26,115,31,-48,-42,104,65,-7,14,85,70,-46,-45,83,96,-25 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,103.41%,101.72%,127.52%,13534.93%,177.23%,-15.84%,197.80%,0,0,10.41%,-51.46%,0,0,23.10%,-7.62%,0,0,1.37%,-26.68%,0,0,193.62%,56.13%,0 +Net Cash Per Share,-1.7,-1.32,-1.53,-3.05,-3.13,-2.92,-3.6,-4.77,-3.41,-2.91,-0.91,-2.54,-2.86,-0.28,-0.66,-1.73,1.93,2.54,2.77,0.71,0.94,1.25,1.21,0.01,0.34,1.48,0.41,-0.61,-0.55,1.34,0.83,-0.09,0.18,1.07,0.88,-0.58,-0.57,1.03,1.18,-0.3 +Working Capital,82,64,-2,148,150,93,104,168,62,15,70,151,94,61,23,141,168,167,174,181,85,91,99,58,23,38,23,73,16,-11,49,29,-5,-36,-12,31,-14,-52,50,7 +Book Value Per Share,27.09,26.41,25.28,24.43,23.67,22.78,22.07,21.09,20.71,20.04,18.96,18.24,17.29,18.86,17.8,17.46,20.28,20.18,20.23,19.74,19.34,19.18,18.55,18.48,18.03,17.73,17.12,15.83,15.2,13.43,13.3,13.04,12.48,12.4,12.64,12.04,11.48,11.85,12.26,11.83 +Net Income,98,119,101,87,92,102,98,82,81,107,80,85,96,102,77,71,72,91,61,74,72,89,61,59,68,84,68,69,161,67,48,60,59,62,84,54,59,51,61,51 +Depreciation & Amortization,52,50,51,50,50,49,48,49,48,46,45,44,44,44,44,44,44,44,44,44,42,42,41,41,40,39,40,39,37,36,35,35,35,34,35,32,32,31,30,30 +Share-Based Compensation,9,7,6,7,8,7,7,7,8,7,5,6,7,6,6,5,5,5,5,5,4,3,4,4,3,2,4,3,3,2,4,3,3,1,3,3,3,2,3,3 +Other Operating Activities,-69,-59,74,-47,-69,-1,21,-121,-83,-22,73,-31,-56,-46,69,-48,-42,-25,124,-61,-26,-11,92,-62,-66,23,66,-53,-163,34,71,-63,-67,36,38,-29,-74,42,98,-28 +Operating Cash Flow,90,117,232,98,82,157,175,16,54,137,203,104,91,107,196,72,80,114,234,61,92,123,198,41,45,147,177,58,38,139,158,35,30,133,159,60,20,127,191,56 +Operating Cash Flow Growth,9.95%,-25.61%,32.82%,497.86%,51.32%,14.84%,-14.13%,-84.32%,-40.66%,28.42%,3.79%,43.85%,14.21%,-6.93%,-16.35%,17.73%,-13.54%,-6.97%,18.37%,48.68%,102.96%,-16.14%,11.56%,-28.71%,18.66%,5.78%,11.87%,65.61%,25.22%,4.01%,-0.38%,-41.76%,48.98%,5.17%,-16.86%,8.10%,-39.35%,36.14%,6.15%,84.55% +Capital Expenditures,-60,-55,-65,-52,-59,-49,-26,-53,-52,-46,-46,-44,-48,-45,-34,-39,-36,-36,-33,-38,-47,-42,-41,-37,-36,-51,-40,-32,-35,-30,-25,-36,-38,-32,-36,-40,-45,-40,-51,-31 +Acquisitions,0,0,-1,0,0,1,-28,0,1,-203,0,0,0,0,-6,-2,0,6,-11,11,0,-30,0,0,-20,0,0,0,-127,-10,3,2,0,0,34,0,0,-8,8,0 +Change in Investments,0,-1,-8,0,-1,0,0,-1,0,0,-5,0,0,0,5,-1,-12,0,0,0,0,-1,0,0,0,0,0,-5,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,-1,-3,-3,-2,-1,-2,0,0,-1,0,-1,0,-6,-1,-1,-2,-3,-1,-1,-1,-3,-2,-2,-2,-1,-2,-13,0,0,0,-17,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-61,-59,-76,-54,-60,-51,-54,-54,-52,-250,-51,-44,-55,-46,-36,-44,-51,-31,-45,-28,-50,-75,-43,-38,-57,-52,-53,-37,-162,-40,-38,-34,-38,-32,-2,-40,-45,-49,-43,-31 +Dividends Paid,-40,-40,-40,-40,-38,-38,-38,-38,-36,-36,-36,-36,-34,-34,-34,-34,-33,-33,-33,-33,-31,-31,-31,-31,-57,0,-29,-29,-24,-24,-24,-24,-22,-22,-22,-22,-20,-20,-20,-20 +Share Issuance / Repurchase,-15,3,-5,3,3,-17,3,-22,2,3,3,3,-192,3,-44,-272,-42,-63,3,-18,-35,-12,-31,2,-19,2,-17,2,2,-28,-24,2,-41,-60,-18,1,-85,-68,-8,1 +Debt Issued / Paid,10,-10,-100,-5,10,-30,-100,100,30,130,-110,-15,175,-35,-100,200,0,0,-55,55,0,0,-35,35,0,0,-105,5,100,-50,0,0,50,0,-100,0,99,-52,-25,-1 +Other Financing Activities,-1,-6,0,-2,-1,-3,0,-2,-5,-2,0,-2,-1,-1,-1,0,-1,-6,0,-1,-1,-2,0,0,0,-13,0,0,0,-7,0,0,0,-5,0,0,0,-2,0,-1 +Financing Cash Flow,-46,-53,-145,-43,-26,-87,-135,39,-8,96,-143,-49,-51,-67,-179,-106,-76,-101,-86,4,-66,-45,-97,6,-77,-11,-150,-22,78,-109,-49,-22,-13,-87,-140,-21,-5,-142,-53,-21 +Net Cash Flow,-18,5,11,1,-5,19,-14,1,-6,-17,9,11,-15,-7,-19,-78,-48,-18,104,37,-24,3,58,9,-89,83,-26,0,-46,-11,72,-21,-20,14,16,-1,-29,-64,96,3 +Free Cash Flow,29,62,167,46,23,108,149,-37,2,90,158,60,42,61,162,34,43,79,201,23,45,81,157,5,9,96,138,26,3,109,134,-1,-7,101,123,20,-24,87,141,25 +Free Cash Flow Growth,29.30%,-42.77%,12.52%,0,1091.89%,19.54%,-5.84%,0,-95.49%,47.43%,-2.39%,78.96%,-1.79%,-21.95%,-19.72%,45.33%,-4.00%,-3.61%,28.24%,411.49%,400.42%,-15.20%,14.10%,-82.67%,179.32%,-11.59%,2.93%,0,0,7.12%,8.95%,0,0,17.28%,-12.71%,-20.45%,0,72.13%,-9.06%,252.63% +Free Cash Flow Margin,5.13%,10.29%,29.85%,8.49%,4.17%,18.91%,27.78%,-7.20%,0.38%,17.08%,32.68%,12.64%,8.57%,12.56%,35.88%,7.79%,10.20%,17.39%,49.02%,5.41%,10.71%,18.60%,39.88%,1.19%,2.32%,24.48%,36.36%,7.01%,0.90%,30.09%,39.19%,-0.31%,-2.10%,29.41%,33.42%,5.89%,-7.24%,26.90%,42.11%,7.96% +Free Cash Flow Per Share,0.4,0.85,2.29,0.63,0.31,1.48,2.04,-0.5,0.03,1.24,2.17,0.83,0.58,0.83,2.18,0.45,0.57,1.03,2.63,0.3,0.58,1.06,2.04,0.06,0.12,1.25,1.78,0.34,0.04,1.41,1.72,-0.01,-0.09,1.29,1.56,0.25,-0.3,1.07,1.74,0.31 +Market Capitalization,12790,12871,12103,12659,11901,11023,12194,11001,12807,13288,13117,14350,12364,12143,12146,11542,12362,12461,14100,11910,11207,11240,10339,10707,9780,12355,10076,9345,9033,7960,8066,7227,6934,6719,6884,6669,6239,5584,5240,5715 +Market Cap Growth,7.47%,16.76%,-0.75%,15.07%,-7.08%,-17.04%,-7.03%,-23.34%,3.58%,9.43%,7.99%,24.33%,0.01%,-2.56%,-13.86%,-3.09%,10.31%,10.87%,36.37%,11.23%,14.60%,-9.03%,2.61%,14.58%,8.26%,55.21%,24.93%,29.30%,30.28%,18.47%,17.16%,8.37%,11.13%,20.32%,31.37%,16.69%,22.78%,21.63%,4.28%,19.90% +Enterprise Value,12914,12968,12215,12882,12129,11237,12457,11350,13056,13501,13183,14535,12575,12164,12195,11673,12215,12266,13887,11856,11135,11143,10245,10707,9754,12240,10045,9392,9076,7856,8001,7234,6920,6634,6814,6716,6284,5501,5145,5740 +PE Ratio,31.56,32.23,31.7,33.45,31.91,30.47,33.26,31.5,36.34,36.17,36.14,39.93,35.73,37.67,39,39,41.43,41.74,47.53,40.19,39.78,40.47,38.03,38.42,33.89,32.37,27.6,27.04,26.84,33.99,35.14,27.24,26.75,25.87,27.66,29.62,28.11,25.79,24.81,28.13 +PS Ratio,5.63,5.73,5.46,5.78,5.51,5.2,5.87,5.43,6.42,6.7,6.75,7.51,6.63,6.77,6.91,6.72,7.21,7.28,8.31,7.09,6.87,7.03,6.66,6.96,6.39,8.23,6.85,6.52,6.39,5.67,5.81,5.11,4.98,4.88,5.08,5.05,4.81,4.38,4.17,4.62 +PB Ratio,6.47,6.69,6.57,7.11,6.9,6.64,7.58,7.15,8.48,9.09,9.49,10.8,9.72,8.7,9.21,8.78,8,8.07,9.1,7.87,7.54,7.61,7.24,7.51,7.03,9.03,7.62,7.64,7.7,7.67,7.82,7.14,7.14,6.91,6.91,7.03,6.84,5.85,5.29,5.98 +P/FCF Ratio,42.06,43.27,35.22,38.94,49.03,49.69,59.72,51.55,41.25,37.87,40.76,44.07,41.36,40.51,38.32,32.36,35.72,35.82,40.19,38.85,38.94,44.61,38.79,43.32,36.38,46.96,36.55,34.39,36.95,34.03,35.58,33.5,29.33,30.59,33.63,29.97,27.41,21.08,22.92,23.55 +P/OCF Ratio,23.87,24.39,21.31,24.78,27.71,27.43,31.96,26.81,25.72,24.84,25.99,28.86,26.56,26.73,26.28,23.07,25.26,24.83,27.62,25.12,24.68,27.59,23.98,26.08,22.89,29.41,24.45,23.76,24.39,21.95,22.57,20.19,18.1,18.01,18.79,16.73,15.83,13.7,14.02,15.76 +Debt/Equity,0.08,0.07,0.08,0.14,0.15,0.15,0.17,0.24,0.18,0.17,0.08,0.17,0.19,0.05,0.08,0.15,0,0,0,0.04,0,0,0,0.02,0,0,0,0.09,0.09,0,0.05,0.05,0.05,0,0,0.11,0.11,0,0.05,0.08 +Quick Ratio,0.62,0.61,0.59,0.78,0.74,0.68,0.71,0.83,0.67,0.59,0.73,0.82,0.71,0.69,0.69,0.92,1.03,1.03,1.04,1.08,0.81,0.84,0.86,0.68,0.62,0.75,0.73,0.78,0.63,0.67,0.83,0.68,0.64,0.61,0.73,0.69,0.61,0.58,0.89,0.66 +Current Ratio,1.17,1.11,1,1.39,1.37,1.2,1.2,1.52,1.15,1.03,1.13,1.47,1.25,1.14,1.04,1.47,1.48,1.41,1.35,1.61,1.25,1.23,1.21,1.17,1.07,1.09,1.05,1.25,1.05,0.97,1.1,1.11,0.99,0.9,0.97,1.11,0.96,0.87,1.11,1.02 +Return on Invested Capital (ROIC),18.46%,18.83%,18.83%,18.51%,18.87%,19.16%,19.72%,18.53%,19.96%,21.69%,24.37%,23.23%,22.97%,22.13%,22.00%,19.55%,19.32%,19.33%,19.12%,18.87%,18.94%,18.80%,19.03%,19.00%,20.67%,27.86%,27.57%,25.93%,26.30%,22.40%,21.06%,23.71%,24.06%,25.33%,23.63%,21.08%,21.53%,22.26%,19.87%,19.74% +Dividend Yield,1.30%,1.20%,1.30%,1.20%,1.30%,1.40%,1.20%,1.30%,1.10%,1.10%,1.10%,0.90%,1.10%,1.10%,1.10%,1.20%,1.10%,1.00%,0.90%,1.00%,1.10%,1.10%,1.10%,1.10%,1.20%,0.90%,1.00%,1.10%,1.10%,1.20%,1.10%,1.20%,1.30%,1.30%,1.20%,1.20%,1.30%,1.40%,1.50%,1.30% +Payout Ratio,41.00%,33.70%,39.60%,45.80%,41.30%,37.10%,38.80%,46.40%,44.10%,33.60%,44.10%,42.20%,35.40%,33.30%,44.70%,48.40%,45.70%,36.10%,53.70%,44.80%,42.60%,34.50%,50.60%,51.90%,42.00%,34.30%,42.00%,41.60%,14.80%,35.60%,49.20%,40.30%,36.80%,35.40%,26.40%,41.20%,33.30%,39.10%,33.30%,39.70% +Buyback Yield,-0.13%,-0.09%,-0.06%,0.06%,0.22%,0.17%,0.08%,-0.08%,0.75%,1.35%,1.51%,3.20%,3.39%,3.35%,3.44%,1.89%,0.85%,0.46%,0.40%,0.52%,0.61%,0.61%,0.55%,0.34%,0.20%,0.14%,0.62%,0.50%,0.79%,1.52%,1.51%,1.56%,1.99%,2.34%,2.25%,2.38%,2.28%,2.24%,3.79%,5.12% +Total Return,1.17%,1.11%,1.24%,1.26%,1.52%,1.57%,1.28%,1.22%,1.85%,2.45%,2.61%,4.10%,4.49%,4.45%,4.54%,3.09%,1.95%,1.46%,1.30%,1.52%,1.71%,1.71%,1.65%,1.44%,1.40%,1.04%,1.62%,1.60%,1.89%,2.72%,2.61%,2.76%,3.29%,3.64%,3.45%,3.58%,3.58%,3.64%,5.29%,6.42% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jnpr.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jnpr.csv new file mode 100644 index 0000000000000000000000000000000000000000..ddf771d7365f5fa464b92cf740fcad91cd62dc5b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/jnpr.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,1404,1331,1190,1149,1365,1398,1430,1372,1449,1415,1270,1168,1300,1189,1172,1074,1223,1138,1086,998,1208,1133,1103,1002,1181,1180,1204,1083,1240,1258,1309,1221,1386,1285,1221,1098,1320,1249,1222,1067 +Revenue Growth,2.88%,-4.78%,-16.82%,-16.25%,-5.80%,-1.19%,12.64%,17.43%,11.46%,18.99%,8.30%,8.73%,6.32%,4.45%,7.92%,7.66%,1.20%,0.45%,-1.47%,-0.37%,2.30%,-3.96%,-8.44%,-7.47%,-4.72%,-6.20%,-8.01%,-11.34%,-10.54%,-2.14%,7.17%,11.21%,5.00%,2.94%,-0.07%,2.86%,19.79%,10.90%,-0.59%,-8.78% +Cost of Revenue,565,558,501,468,558,587,617,601,622,627,576,519,550,497,490,459,506,480,467,419,489,455,466,419,470,469,503,464,488,485,507,474,528,486,465,407,477,451,441,410 +Gross Profit,839,773,689,681,807,810,813,771,827,788,694,649,750,692,682,616,717,658,620,579,719,678,637,582,711,711,701,618,751,772,802,747,858,800,756,691,842,797,782,657 +"Selling, General & Admin",373,370,358,366,371,372,374,371,356,352,342,334,342,318,329,314,323,289,283,299,301,297,289,297,278,293,293,295,284,303,296,295,307,297,302,291,316,292,289,275 +Research & Development,289,291,275,297,289,289,282,285,269,274,244,249,255,252,246,255,243,242,241,233,240,245,244,228,231,254,249,269,228,236,240,276,263,252,248,251,247,247,252,249 +Operating Expenses,672,679,644,695,682,723,672,656,624,639,586,591,597,572,596,588,619,533,529,540,541,540,554,540,514,551,541,563,549,542,544,590,571,550,553,542,563,539,538,526 +Other Operating Expenses,11,18,11,32,21,63,17,-1,-2,13,1,9,0,2,22,19,53,1,5,9,0,-1,21,15,5,4,0,-2,36,2,8,19,0,1,2,0,0,0,-2,1 +Operating Income,167,94,45,-14,126,88,141,116,204,149,108,59,154,120,86,28,98,125,91,39,179,139,82,43,197,160,160,56,203,231,258,156,287,250,204,149,279,258,243,132 +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,-10,-1,0,14,12,7,102,11,1,11,-37,13,-7,8,11,66,59,14,4,11,5,20,5,-2,8,8,9,14,3,5,13,16,15,13,12,22,19,8,17,16 +Pretax Income,177,95,45,-29,114,81,39,105,203,138,145,46,161,112,75,-38,39,112,86,28,174,118,78,45,188,152,151,41,200,226,245,141,272,237,192,127,261,250,226,116 +Income Tax,15,2,11,-28,-10,5,15,20,22,17,32,-10,28,23,13,-7,8,-34,25,8,6,19,32,13,-4,-72,34,7,348,60,65,32,83,64,52,35,63,52,68,36 +Net Income,162,93,34,-1,124,76,24,85,180,122,113,56,133,89,62,-31,31,145,61,20,168,99,46,31,192,224,117,34,-148,166,180,109,189,172,140,91,198,198,158,80 +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,162,93,34,-1,124,76,24,85,180,122,113,56,133,89,62,-31,31,145,61,20,168,99,46,31,192,224,117,34,-148,166,180,109,189,172,140,91,198,198,158,80 +Net Income Growth,30.33%,21.68%,39.75%,0,-31.10%,-37.37%,-78.48%,53.32%,35.74%,36.67%,82.90%,0,331.49%,-38.86%,1.31%,0,-81.71%,46.43%,32.47%,-34.41%,-12.38%,-55.63%,-60.34%,-9.59%,0,35.06%,-35.21%,-68.38%,0,-3.89%,28.43%,19.04%,-4.50%,-12.80%,-11.39%,13.97%,0,90.83%,-28.54%,-27.49% +Shares Outstanding (Basic),332,329,325,323,319,319,319,322,323,323,321,322,323,324,325,326,329,331,331,331,336,342,346,348,346,346,349,355,371,378,380,381,380,381,383,383,383,383,390,407 +Shares Outstanding (Diluted),338,336,333,323,325,324,326,329,330,329,328,331,332,331,330,326,335,335,333,335,343,346,349,353,352,351,351,361,377,383,386,388,388,385,386,389,394,389,397,414 +Shares Change,4.16%,3.74%,2.06%,-1.98%,-1.64%,-1.55%,-0.64%,-0.60%,-0.63%,-0.66%,-0.70%,1.47%,-0.90%,-1.02%,-0.81%,-2.63%,-2.13%,-3.18%,-4.58%,-4.99%,-2.70%,-1.43%,-0.63%,-2.19%,-6.71%,-8.41%,-8.90%,-7.06%,-2.63%,-0.47%,-0.18%,-0.33%,-1.65%,-1.21%,-2.74%,-6.01%,-1.15%,-14.42%,-16.64%,-16.58% +EPS (Basic),0.49,0.28,0.1,0,0.39,0.24,0.08,0.26,0.56,0.38,0.35,0.17,0.41,0.27,0.19,-0.1,0.09,0.44,0.18,0.06,0.5,0.29,0.13,0.09,0.55,0.65,0.33,0.1,-0.39,0.44,0.47,0.29,0.49,0.45,0.37,0.24,0.51,0.52,0.41,0.2 +EPS (Diluted),0.48,0.28,0.1,0,0.38,0.24,0.07,0.26,0.55,0.37,0.35,0.17,0.4,0.27,0.19,-0.1,0.09,0.43,0.18,0.06,0.49,0.29,0.13,0.09,0.55,0.64,0.33,0.1,-0.38,0.43,0.47,0.28,0.49,0.45,0.36,0.23,0.5,0.51,0.4,0.19 +EPS Growth,26.32%,16.67%,42.86%,0.00%,-30.91%,-35.14%,-80.00%,52.94%,37.50%,37.04%,84.21%,0.00%,344.44%,-37.21%,5.56%,0.00%,-81.63%,48.28%,38.46%,-33.33%,-10.91%,-54.69%,-60.61%,-10.00%,0.00%,48.84%,-29.79%,-64.29%,0.00%,-4.44%,30.56%,21.74%,-2.00%,-11.77%,-10.00%,21.05%,0.00%,121.74%,-13.04%,-13.64% +Free Cash Flow Per Share,0.76,0.49,-0.1,0.9,-0.08,0.9,0.95,0.46,0.27,0.09,-0.91,0.52,0.27,0.33,0.73,0.49,0.28,0.28,0.23,0.76,0.21,0.46,0.18,0.38,0.51,0.51,0.38,0.64,0.43,0.44,0.7,1.35,0.79,0.52,0.76,0.32,0.18,0.58,0.57,0.43 +Dividend Per Share,0.22,0.22,0.22,0.22,0.22,0.22,0.22,0.22,0.21,0.21,0.21,0.21,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.19,0.19,0.19,0.19,0.18,0.18,0.18,0.18,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1 +Dividend Growth,0,0,0,0,4.76%,4.76%,4.76%,4.76%,5.00%,5.00%,5.00%,5.00%,0,0,0,0,5.26%,5.26%,5.26%,5.26%,5.56%,5.56%,5.56%,5.56%,80.00%,80.00%,80.00%,80.00%,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,59.73%,58.11%,57.88%,59.27%,59.14%,57.98%,56.86%,56.22%,57.08%,55.69%,54.67%,55.59%,57.73%,58.23%,58.17%,57.30%,58.65%,57.79%,57.04%,58.05%,59.54%,59.87%,57.76%,58.13%,60.20%,60.26%,58.21%,57.12%,60.61%,61.41%,61.27%,61.15%,61.90%,62.20%,61.93%,62.93%,63.84%,63.86%,63.94%,61.58% +Operating Margin,11.89%,7.07%,3.78%,-1.24%,9.21%,6.27%,9.87%,8.43%,14.05%,10.55%,8.49%,5.01%,11.84%,10.10%,7.31%,2.59%,8.02%,10.99%,8.33%,3.95%,14.78%,12.22%,7.47%,4.26%,16.66%,13.57%,13.27%,5.13%,16.35%,18.36%,19.73%,12.80%,20.73%,19.45%,16.69%,13.54%,21.15%,20.66%,19.89%,12.35% +Profit Margin,11.54%,6.96%,2.87%,-0.07%,9.11%,5.44%,1.71%,6.23%,12.45%,8.59%,8.93%,4.77%,10.22%,7.48%,5.29%,-2.90%,2.52%,12.78%,5.63%,2.04%,13.94%,8.76%,4.19%,3.11%,16.27%,18.97%,9.68%,3.18%,-11.95%,13.17%,13.74%,8.91%,13.63%,13.41%,11.46%,8.33%,14.99%,15.83%,12.93%,7.51% +Free Cash Flow Margin,17.99%,12.18%,-2.72%,25.26%,-1.93%,20.63%,21.11%,10.89%,6.07%,1.97%,-22.95%,14.39%,6.58%,9.11%,20.11%,14.90%,7.63%,8.11%,6.96%,25.09%,5.76%,13.83%,5.58%,13.13%,14.89%,14.89%,11.06%,21.14%,12.83%,13.37%,20.36%,42.14%,21.54%,15.40%,23.94%,11.21%,5.20%,17.77%,18.30%,16.40% +Effective Tax Rate,8.63%,2.22%,24.05%,0.00%,-9.13%,6.17%,38.07%,18.67%,11.05%,12.02%,21.79%,-22.15%,17.61%,20.48%,17.11%,0.00%,21.43%,-30.29%,28.92%,27.92%,3.22%,15.92%,40.62%,30.11%,-2.02%,-47.24%,22.80%,16.91%,173.98%,26.62%,26.67%,22.62%,30.58%,27.13%,27.16%,27.75%,24.10%,20.79%,30.09%,30.86% +EBITDA,215,132,83,16,161,130,89,154,255,192,200,102,219,170,135,23,94,164,138,82,229,172,131,93,240,200,206,97,256,283,302,196,327,290,244,174,306,292,268,164 +EBITDA Margin,15.28%,9.93%,6.97%,1.37%,11.81%,9.30%,6.19%,11.26%,17.61%,13.57%,15.77%,8.72%,16.88%,14.32%,11.54%,2.10%,7.66%,14.37%,12.71%,8.25%,18.94%,15.17%,11.86%,9.30%,20.30%,16.98%,17.12%,8.97%,20.66%,22.53%,23.04%,16.09%,23.59%,22.56%,19.96%,15.80%,23.16%,23.39%,21.89%,15.32% +Depreciation & Amortization,37,37,38,44,47,49,49,49,52,54,55,56,58,58,61,60,54,52,52,54,55,54,53,49,51,48,55,56,56,58,56,56,55,53,52,47,45,43,42,48 +EBIT,177,95,45,-29,114,81,39,105,203,138,145,46,161,112,75,-38,39,112,86,28,174,118,78,45,188,152,151,41,200,226,245,141,272,237,192,127,261,250,226,116 +EBIT Margin,12.63%,7.12%,3.77%,-2.48%,8.35%,5.80%,2.76%,7.65%,14.00%,9.76%,11.42%,3.90%,12.41%,9.40%,6.38%,-3.52%,3.21%,9.81%,7.93%,2.84%,14.40%,10.42%,7.06%,4.44%,15.95%,12.88%,12.53%,3.82%,16.15%,17.95%,18.73%,11.52%,19.64%,18.41%,15.74%,11.52%,19.75%,19.99%,18.49%,10.87% +Cash & Equivalents,1224,1065,935,1070,1068,1244,1089,924,880,831,722,1013,923,1011,987,989,1362,1342,1460,1399,1216,1205,1381,2156,2489,2502,2690,2614,2007,2429,2456,2336,1933,1779,1822,1682,1457,1487,1376,1857 +Short-TermInvestments,160,167,187,188,139,134,145,175,210,226,294,293,316,321,336,294,412,499,398,523,738,1041,1419,1227,1070,887,432,318,1026,922,753,742,752,633,587,599,527,530,518,398 +Cash & Cash Equivalents,1385,1232,1122,1258,1208,1377,1234,1098,1090,1057,1016,1307,1238,1332,1322,1283,1774,1841,1858,1922,1954,2246,2800,3383,3559,3389,3123,2932,3033,3351,3209,3078,2685,2412,2409,2282,1984,2017,1894,2255 +Cash Growth,14.67%,-10.56%,-9.11%,14.50%,10.74%,30.27%,21.46%,-15.94%,-11.92%,-20.63%,-23.15%,1.83%,-30.21%,-27.65%,-28.83%,-33.22%,-9.20%,-18.03%,-33.65%,-43.20%,-45.10%,-33.74%,-10.33%,15.39%,17.36%,1.15%,-2.68%,-4.74%,12.93%,38.94%,33.18%,34.90%,35.34%,19.54%,27.22%,1.18%,-1.67%,2.86%,-29.51%,-25.56% +Receivables,1163,958,879,815,1044,937,909,1062,1227,1028,1048,849,994,774,768,759,964,754,755,675,880,636,659,645,755,648,702,680,852,724,750,671,1054,754,750,784,781,578,533,508 +Inventory,830,873,926,958,952,976,926,762,619,520,395,317,273,223,212,0,210,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,468,463,518,510,592,581,683,736,680,604,613,566,452,410,344,558,323,444,389,376,376,306,299,281,268,253,280,309,300,208,186,245,232,264,294,209,148,303,300,339 +Total Current Assets,3846,3526,3444,3541,3796,3871,3751,3658,3617,3209,3072,3038,2957,2740,2646,2600,3271,3039,3001,2973,3210,3188,3759,4310,4582,4291,4105,3921,4185,4283,4145,3994,3972,3429,3454,3274,2912,2898,2727,3102 +"Property, Plant & Equipment",840,833,832,847,801,808,813,804,808,813,821,843,864,890,906,929,947,941,956,969,1001,1021,1047,1077,952,968,987,1014,1021,1008,1026,1050,1064,1067,1067,1047,1021,960,921,912 +Long-Term Investments,385,331,309,277,117,41,62,93,140,198,270,362,456,504,493,481,657,720,712,608,590,581,75,120,199,259,408,517,988,914,1069,1059,1072,1158,1147,1171,1244,1264,1228,1242 +Goodwill and Intangibles,3777,3788,3798,3809,3826,3843,3861,3878,3895,3912,3930,3950,4046,4049,4069,4088,3936,3489,3498,3508,3523,3534,3544,3223,3227,3209,3216,3220,3224,3229,3201,3205,3212,3162,3071,3012,3015,3021,3026,3032 +Other Long-Term Assets,1160,1118,1045,1004,979,841,888,884,867,845,769,635,564,539,609,612,567,506,574,552,515,430,479,409,404,374,406,408,416,311,311,329,337,329,325,413,415,364,380,379 +Total Long-Term Assets,6162,6070,5984,5937,5723,5534,5625,5658,5710,5768,5789,5790,5930,5982,6077,6111,6107,5656,5740,5637,5628,5566,5145,4828,4782,4810,5016,5158,5649,5461,5608,5644,5685,5716,5609,5644,5696,5608,5556,5565 +Total Assets,10008,9596,9428,9478,9519,9405,9376,9316,9327,8976,8861,8828,8887,8721,8723,8711,9378,8695,8742,8610,8838,8754,8903,9138,9363,9100,9121,9079,9834,9744,9753,9638,9657,9145,9063,8918,8608,8506,8283,8667 +Accounts Payable,257,258,268,250,295,324,372,358,347,353,361,318,274,270,260,245,277,270,238,236,220,229,183,219,209,185,183,189,218,205,211,202,221,208,228,233,159,209,223,224 +Deferred Revenue,2242,2068,2088,2125,2025,1840,1765,1760,1663,1478,1463,1467,1414,1281,1331,1332,1286,1134,1212,1255,1223,1119,1201,1231,1214,1165,1237,1257,1539,1463,1501,1493,1481,1304,1296,1260,1168,1125,1104,1175 +Current Debt,399,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,422,0,0,0,0,0,300,0,350,350,350,349,0,0,0,0,0,0,0,0,300,300,300,300 +Total Current Liabilities,2642,2048,2044,2030,2104,2237,2262,2074,2079,1897,1950,1858,1877,1639,1691,1608,2161,1502,1596,1537,1544,1423,1766,1489,1843,1741,1809,1830,1738,1585,1673,1583,1736,1508,1582,1515,1802,1735,1763,1770 +Other Current Liabilities,-256,-278,-313,-345,-216,72,125,-43,68,66,127,74,189,88,100,31,177,98,147,45,101,75,82,39,70,41,39,35,-19,-83,-39,-112,34,-4,58,22,175,101,136,72 +Long-Term Debt,1351,1757,1727,1738,1700,1679,1698,1722,1719,1719,1751,1782,1829,1847,1855,1849,1869,1873,1882,1867,1842,1851,1658,1966,1789,1789,1788,1788,2136,2136,2135,2134,2134,2133,2133,2132,1638,1649,1649,1649 +Total Long-Term Liabilities,2582,2905,2883,2967,2922,2837,2758,2807,2773,2741,2662,2703,2694,2699,2692,2674,2674,2632,2681,2682,2683,2688,2546,2798,2698,2709,2895,2924,3415,3001,2994,3037,2958,2864,2805,2764,2232,2343,2272,2279 +Other Long-Term Liabilities,1231,1148,1156,1229,1222,1158,1060,1085,1054,1022,912,921,865,852,837,825,804,759,799,816,841,837,888,831,909,920,1107,1136,1278,865,859,903,824,731,672,633,594,694,624,630 +Total Liabilities,5224,4953,4926,4997,5026,5074,5021,4881,4852,4638,4612,4561,4570,4338,4383,4282,4835,4134,4277,4219,4227,4111,4312,4287,4540,4449,4703,4754,5153,4586,4667,4620,4694,4373,4387,4280,4034,4078,4035,4050 +Total Debt,1751,1757,1727,1738,1700,1679,1698,1722,1719,1719,1751,1782,1829,1847,1855,1849,2291,1873,1882,1867,1842,1851,1958,1966,2139,2138,2138,2137,2136,2136,2135,2134,2134,2133,2133,2132,1937,1949,1949,1949 +Debt Growth,3.00%,4.61%,1.70%,0.90%,-1.12%,-2.32%,-3.02%,-3.36%,-6.01%,-6.93%,-5.62%,-3.63%,-20.16%,-1.41%,-1.44%,-0.93%,24.37%,1.20%,-3.85%,-5.08%,-13.89%,-13.43%,-8.43%,-7.99%,0.13%,0.12%,0.13%,0.12%,0.12%,0.12%,0.12%,0.12%,10.13%,9.47%,9.44%,9.40%,43.62%,44.46%,44.46%,44.46% +Retained Earnings,-2020,-2181,-2273,-2307,-2296,-2420,-2426,-2381,-2376,-2504,-2625,-2678,-2654,-2697,-2758,-2763,-2669,-2669,-2769,-2831,-2741,-2833,-2889,-2807,-2831,-3023,-3176,-3303,-3356,-3047,-3139,-3249,-3282,-3470,-3596,-3685,-3741,-3887,-4058,-3938 +Comprehensive Income,-6,32,9,12,49,22,31,8,4,-53,0,12,-2,44,56,81,56,15,-23,-59,-19,-27,-11,-11,-18,-25,-16,13,-5,-6,-17,-22,-37,-13,-4,-8,-19,-19,-7,-29 +Shareholders Equity,4784,4643,4502,4481,4493,4331,4355,4435,4475,4338,4249,4267,4317,4384,4341,4430,4544,4561,4464,4391,4611,4642,4591,4851,4823,4651,4418,4325,4681,5158,5086,5018,4963,4773,4676,4638,4574,4428,4248,4617 +Net Cash / Debt,-366,-525,-605,-480,-492,-302,-464,-624,-629,-662,-735,-475,-591,-515,-533,-566,-517,-33,-24,55,112,395,843,1417,1420,1251,985,795,896,1215,1074,943,552,278,277,150,47,69,-55,306 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-96.11%,-92.13%,-68.46%,-14.45%,78.22%,58.44%,2.95%,-8.25%,-15.74%,62.46%,336.39%,288.00%,530.19%,1078.85%,305.24%,0,-51.14%,-93.00%,-88.78%,0,-81.76% +Net Cash Per Share,-1.08,-1.56,-1.82,-1.49,-1.52,-0.93,-1.42,-1.9,-1.9,-2.01,-2.24,-1.44,-1.78,-1.56,-1.61,-1.73,-1.54,-0.1,-0.07,0.16,0.33,1.14,2.41,4.02,4.03,3.57,2.8,2.2,2.38,3.17,2.78,2.43,1.42,0.72,0.72,0.38,0.12,0.18,-0.14,0.74 +Working Capital,1204,1477,1401,1511,1692,1635,1489,1584,1538,1312,1122,1180,1080,1101,955,993,1110,1537,1405,1436,1666,1765,1992,2821,2739,2550,2296,2091,2446,2698,2472,2411,2236,1921,1872,1759,1111,1163,964,1331 +Book Value Per Share,14.42,14.09,13.85,13.89,14.08,13.57,13.64,13.76,13.86,13.44,13.24,13.26,13.38,13.53,13.38,13.58,13.81,13.78,13.49,13.27,13.71,13.57,13.26,13.94,13.95,13.43,12.66,12.17,12.62,13.64,13.37,13.18,13.06,12.53,12.22,12.1,11.95,11.57,10.9,11.34 +Net Income,162,93,34,-1,124,76,24,85,180,122,113,56,133,89,62,-31,31,145,61,20,168,99,46,31,192,224,117,34,-148,166,180,109,189,172,140,91,198,198,158,80 +Depreciation & Amortization,37,37,38,44,47,49,49,49,52,54,55,56,58,58,61,60,54,52,52,54,55,54,53,49,51,48,55,56,56,58,56,56,55,53,52,47,45,43,42,48 +Share-Based Compensation,79,70,61,80,82,75,62,61,55,62,47,45,60,55,51,58,52,53,44,42,55,58,56,34,37,53,57,70,36,45,44,62,63,55,56,52,63,53,56,44 +Other Operating Activities,1,-8,-142,202,-244,130,208,-4,-169,-185,-483,36,-135,-66,84,93,-11,-134,-60,156,-183,-26,-66,46,-68,-118,-58,111,268,-67,19,320,44,-37,113,-18,-182,-1,7,47 +Operating Cash Flow,280,192,-9,325,9,329,343,192,120,52,-267,193,116,137,257,180,126,116,98,272,96,185,89,159,212,207,170,271,213,201,299,547,350,244,360,172,124,293,263,219 +Operating Cash Flow Growth,2974.73%,-41.62%,0,69.71%,-92.39%,535.52%,0,-0.83%,3.10%,-62.11%,0,7.40%,-7.79%,17.44%,163.53%,-33.95%,31.45%,-37.08%,9.91%,70.77%,-54.94%,-10.76%,-47.86%,-41.20%,-0.09%,2.93%,-42.99%,-50.40%,-39.31%,-17.43%,-17.03%,217.05%,182.50%,-16.76%,36.78%,-21.39%,-56.48%,0,-37.87%,76.00% +Capital Expenditures,-27,-30,-23,-35,-35,-41,-41,-42,-32,-24,-25,-25,-31,-28,-21,-20,-33,-24,-22,-22,-26,-28,-27,-28,-37,-32,-37,-42,-54,-33,-32,-32,-52,-46,-68,-49,-55,-71,-40,-44 +Acquisitions,0,0,0,0,-1,0,0,0,-11,0,89,-3,-18,0,0,-175,-484,50,0,0,-7,0,-271,0,-28,0,-9,-22,0,-27,75,0,-16,-74,-23,0,0,-4,0,0 +Change in Investments,-21,7,-31,-231,-81,37,53,83,121,137,89,92,64,5,-61,298,142,-125,43,191,209,-119,-155,-76,-101,-322,18,1177,-171,-19,-32,22,-43,-59,21,-8,22,-43,-103,-177 +Other Investing Activities,0,0,0,0,-2,0,1,1,-2,1,1,1,0,1,1,-1,-1,-5,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,-3,1,0,0,12,0,0 +Investing Cash Flow,-48,-23,-54,-266,-118,-4,13,42,76,114,154,64,16,-22,-82,102,-375,-104,21,169,176,-147,-453,-104,-165,-353,-29,1112,-225,-80,11,-10,-109,-182,-69,-57,-33,-106,-143,-221 +Dividends Paid,-73,-73,-72,-71,-70,-70,-70,-71,-68,-68,-67,-68,-64,-65,-65,-65,-66,-66,-66,-66,-64,-65,-66,-66,-62,-62,-63,-62,-37,-38,-38,-38,-38,-38,-38,-38,-38,-39,-39,-41 +Share Issuance / Repurchase,10,28,0,18,-1,-95,-120,-120,-88,27,-100,-98,-149,-24,-111,-104,-75,-74,-2,-176,-200,-25,-301,27,-1,26,0,-725,-330,-111,-124,-96,2,-86,-127,-51,-72,-18,-571,-371 +Debt Issued / Paid,0,0,0,0,1,0,-1,0,0,0,0,0,0,0,0,-482,363,0,0,0,0,-119,0,-350,0,-1,0,-17,17,0,0,0,16,1,-16,194,0,-1,0,595 +Other Financing Activities,-1,0,1,0,-2,0,0,0,0,0,0,0,0,0,-3,0,0,0,5,0,0,0,0,0,-1,-1,-1,0,0,0,0,0,-16,0,0,0,-7,3,3,2 +Financing Cash Flow,-64,-45,-70,-54,-72,-165,-191,-191,-156,-41,-167,-165,-213,-89,-179,-651,222,-140,-63,-242,-264,-210,-366,-390,-65,-38,-63,-804,-350,-149,-162,-134,-36,-123,-181,104,-118,-54,-607,185 +Net Cash Flow,155,130,-135,2,-177,154,165,44,48,109,-292,90,-90,23,-3,-371,-19,-119,61,183,11,-177,-730,-333,-17,-189,67,586,-359,-23,151,410,191,-68,111,225,-33,123,-481,171 +Free Cash Flow,253,162,-32,290,-26,288,302,149,88,28,-291,168,86,108,236,160,93,92,76,250,70,157,62,132,176,176,133,229,159,168,267,515,299,198,292,123,69,222,224,175 +Free Cash Flow Growth,0,-43.79%,0,94.24%,0,933.69%,0,-11.12%,2.81%,-74.24%,0,5.00%,-8.36%,17.34%,211.91%,-36.06%,34.05%,-41.10%,22.93%,90.42%,-60.43%,-10.81%,-53.83%,-42.55%,10.63%,4.52%,-50.02%,-55.51%,-46.73%,-15.06%,-8.86%,317.95%,335.13%,-10.82%,30.77%,-29.70%,-70.56%,0,-41.53%,160.57% +Free Cash Flow Margin,17.99%,12.18%,-2.72%,25.26%,-1.93%,20.63%,21.11%,10.89%,6.07%,1.97%,-22.95%,14.39%,6.58%,9.11%,20.11%,14.90%,7.63%,8.11%,6.96%,25.09%,5.76%,13.83%,5.58%,13.13%,14.89%,14.89%,11.06%,21.14%,12.83%,13.37%,20.36%,42.14%,21.54%,15.40%,23.94%,11.21%,5.20%,17.77%,18.30%,16.40% +Free Cash Flow Per Share,0.76,0.49,-0.1,0.9,-0.08,0.9,0.95,0.46,0.27,0.09,-0.91,0.52,0.27,0.33,0.73,0.49,0.28,0.28,0.23,0.76,0.21,0.46,0.18,0.38,0.51,0.51,0.38,0.64,0.43,0.44,0.7,1.35,0.79,0.52,0.76,0.32,0.18,0.58,0.57,0.43 +Market Capitalization,12399,12831,11849,11930,9400,8931,10075,11151,10373,8427,9208,11994,11612,8948,8964,8313,7422,7133,7575,6326,8244,8559,9169,9210,9288,10334,9574,8364,10685,10584,10653,10631,10748,9214,8635,9760,10650,9884,10254,9190 +Market Cap Growth,31.90%,43.67%,17.60%,6.99%,-9.38%,5.98%,9.42%,-7.03%,-10.67%,-5.83%,2.73%,44.28%,56.45%,25.45%,18.34%,31.40%,-9.97%,-16.67%,-17.39%,-31.31%,-11.24%,-17.17%,-4.22%,10.11%,-13.08%,-2.37%,-10.13%,-21.33%,-0.58%,14.87%,23.37%,8.92%,0.92%,-6.77%,-15.79%,6.21%,10.30%,-1.10%,-11.80%,-28.81% +Enterprise Value,12765,13356,12454,12410,9892,9233,10539,11774,11001,9088,9943,12469,12203,9463,9497,8879,7939,7165,7599,6271,8132,8164,8327,7793,7868,9083,8589,7569,9789,9369,9579,9687,10196,8936,8358,9611,10603,9815,10309,8883 +PE Ratio,43.07,51.28,50.7,53.26,30.3,24.38,24.47,22.27,22.02,19.9,23.56,35.33,45.95,59.42,43.28,40.29,28.79,18.04,21.69,18.92,23.9,23.21,18.59,16.34,16.38,45.6,56.82,36.08,34.9,16.46,16.39,17.42,18.13,15.32,13.77,15.14,16.81,-29.62,-23.97,-25.2 +PS Ratio,2.44,2.55,2.32,2.23,1.69,1.58,1.78,2.03,1.96,1.64,1.87,2.48,2.45,1.92,1.95,1.84,1.67,1.61,1.71,1.42,1.85,1.94,2.05,2.02,2,2.2,2,1.71,2.13,2.05,2.05,2.08,2.15,1.87,1.77,2,2.19,2.13,2.27,2.03 +PB Ratio,2.59,2.76,2.63,2.66,2.09,2.06,2.31,2.51,2.32,1.94,2.17,2.81,2.69,2.04,2.07,1.88,1.63,1.56,1.7,1.44,1.79,1.84,2,1.9,1.93,2.22,2.17,1.93,2.28,2.05,2.09,2.12,2.17,1.93,1.85,2.1,2.33,2.23,2.41,1.99 +P/FCF Ratio,18.43,32.59,22.79,13.97,13.18,10.79,17.77,-425.6,-1383.04,-851.17,130.61,20.07,19.69,14.98,15.41,19.73,14.51,14.62,13.71,11.75,19.66,16.28,16.84,14.94,13.01,14.83,13.89,10.17,9.64,8.48,8.34,8.16,11.79,13.51,12.23,15.32,15.45,11.58,19.73,13.55 +P/OCF Ratio,15.73,24.8,18.11,11.86,10.77,9.08,14.27,116.15,106.28,89.64,51.47,17.06,16.84,12.79,13.2,16,12.13,12.26,11.64,9.86,15.59,13.26,13.73,12.29,10.79,12,11.19,8.5,8.49,7.58,7.4,7.08,9.54,10.23,9.1,11.45,11.84,9.32,14.7,10.71 +Debt/Equity,0.37,0.38,0.38,0.39,0.38,0.39,0.39,0.39,0.38,0.4,0.41,0.42,0.42,0.42,0.43,0.42,0.5,0.41,0.42,0.43,0.4,0.4,0.43,0.41,0.44,0.46,0.48,0.49,0.46,0.41,0.42,0.43,0.43,0.45,0.46,0.46,0.42,0.44,0.46,0.42 +Quick Ratio,0.96,1.07,0.98,1.02,1.07,1.03,0.95,1.04,1.11,1.1,1.06,1.16,1.19,1.28,1.24,1.27,1.27,1.73,1.64,1.69,1.84,2.03,1.96,2.71,2.34,2.32,2.11,1.97,2.23,2.57,2.37,2.37,2.15,2.1,2,2.02,1.53,1.5,1.38,1.56 +Current Ratio,1.46,1.72,1.69,1.74,1.8,1.73,1.66,1.76,1.74,1.69,1.58,1.64,1.58,1.67,1.57,1.62,1.51,2.02,1.88,1.94,2.08,2.24,2.13,2.89,2.49,2.47,2.27,2.14,2.41,2.7,2.48,2.52,2.29,2.27,2.18,2.16,1.62,1.67,1.55,1.75 +Return on Invested Capital (ROIC),4.05%,3.89%,3.84%,4.70%,6.47%,7.40%,8.16%,7.97%,7.56%,6.83%,6.30%,6.03%,5.23%,4.36%,5.47%,5.29%,4.87%,6.66%,6.02%,5.86%,5.70%,6.10%,7.87%,8.65%,8.70%,3.76%,2.88%,3.95%,4.84%,9.31%,9.58%,9.10%,8.98%,9.41%,9.87%,10.25%,10.40%,-3.71%,-5.37%,-6.33% +Dividend Yield,2.30%,2.30%,2.40%,2.40%,3.00%,3.10%,2.70%,2.50%,2.60%,3.20%,2.90%,2.20%,2.20%,2.90%,2.90%,3.20%,3.60%,3.70%,3.40%,4.00%,3.10%,3.00%,2.80%,2.80%,2.70%,2.10%,2.00%,2.00%,1.40%,1.40%,1.40%,1.40%,1.40%,1.70%,1.80%,1.60%,1.40%,1.60%,1.50%,1.30% +Payout Ratio,44.90%,78.60%,220.00%,0,56.40%,91.70%,275.00%,84.60%,37.50%,55.30%,60.00%,123.50%,48.80%,74.10%,105.30%,-200.00%,222.20%,45.50%,111.10%,333.30%,38.00%,65.50%,146.20%,211.10%,32.70%,27.70%,54.50%,180.00%,-25.60%,22.70%,21.30%,34.50%,20.40%,22.20%,27.00%,41.70%,19.60%,19.20%,24.40%,50.00% +Buyback Yield,-4.16%,-3.74%,-2.06%,1.98%,1.64%,1.55%,0.64%,0.60%,0.63%,0.66%,0.70%,-1.47%,0.89%,1.02%,0.81%,2.63%,2.13%,3.18%,4.58%,4.99%,2.70%,1.43%,0.63%,2.19%,6.71%,8.41%,8.90%,7.06%,2.63%,0.47%,0.18%,0.33%,1.65%,1.21%,2.74%,6.01%,1.15%,14.42%,16.64%,16.58% +Total Return,-1.86%,-1.44%,0.34%,4.38%,4.64%,4.65%,3.34%,3.10%,3.23%,3.86%,3.60%,0.73%,3.09%,3.92%,3.71%,5.83%,5.73%,6.88%,7.98%,8.99%,5.80%,4.43%,3.43%,4.99%,9.41%,10.51%,10.90%,9.06%,4.03%,1.87%,1.58%,1.73%,3.05%,2.91%,4.54%,7.61%,2.55%,16.02%,18.14%,17.88% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/keys.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/keys.csv new file mode 100644 index 0000000000000000000000000000000000000000..2c8906c8f49b89f072cd75ea34d1ae4466c7198f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/keys.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,1298,1287,1217,1216,1259,1311,1382,1390,1381,1443,1376,1351,1250,1294,1246,1221,1180,1220,1011,895,1095,1120,1087,1090,1006,1047,1004,990,837,878,832,753,726,751,715,731,721,750,665,740,701 +Revenue Growth,3.10%,-1.83%,-11.94%,-12.52%,-8.83%,-9.15%,0.44%,2.89%,10.48%,11.52%,10.43%,10.65%,5.93%,6.07%,23.24%,36.43%,7.76%,8.93%,-6.99%,-17.89%,8.85%,6.97%,8.27%,10.10%,20.19%,19.25%,20.67%,31.47%,15.29%,16.91%,16.36%,3.01%,0.69%,0.13%,7.52%,-1.22%,2.85%,-1.58%,-12.15%,-0.40%,4.47% +Cost of Revenue,478,485,462,453,446,467,486,481,498,533,499,492,446,457,458,484,473,464,405,379,440,455,444,442,428,462,442,451,412,409,421,340,322,331,309,325,329,332,295,324,318 +Gross Profit,820,802,755,763,813,844,896,909,883,910,877,859,804,837,788,737,707,756,606,516,655,665,643,648,578,585,562,539,425,469,411,413,404,420,406,406,392,418,370,416,383 +"Selling, General & Admin",361,343,329,361,362,313,319,337,338,321,317,319,326,295,302,297,301,287,259,251,300,286,281,300,288,311,294,305,295,303,286,256,213,211,200,207,200,206,183,192,206 +Research & Development,249,233,226,228,232,218,215,222,227,215,206,210,210,196,207,209,199,193,169,166,187,176,168,171,173,160,154,160,150,148,132,119,108,105,104,108,108,105,90,96,96 +Operating Expenses,602,572,550,586,592,527,531,555,561,531,520,532,533,488,504,502,495,478,424,414,452,457,446,463,457,1165,445,453,442,521,415,371,242,313,300,311,294,307,270,283,296 +Other Operating Expenses,-8,-4,-5,-3,-2,-4,-3,-4,-4,-5,-3,3,-3,-3,-5,-4,-5,-2,-4,-3,-35,-5,-3,-8,-4,694,-3,-12,-3,70,-3,-4,-79,-3,-4,-4,-14,-4,-3,-5,-6 +Operating Income,218,230,205,177,221,317,365,354,322,379,357,327,271,349,284,235,212,278,182,102,203,208,197,185,121,-580,117,86,-17,-52,-4,42,162,107,106,95,98,111,100,133,87 +Interest Expense / Income,20,23,21,20,20,20,19,20,19,20,20,19,20,20,20,19,20,19,20,20,19,20,20,20,20,20,20,21,22,22,22,24,12,12,11,12,12,11,12,11,12 +Other Expense / Income,-1,-41,-29,-18,-28,21,-43,-27,-28,-9,-9,1,-13,-8,-6,8,-3,-7,-23,-26,-18,-15,-22,-28,-19,-16,-16,-18,-16,-104,-1,-4,-2,-3,-2,-4,2,-1,1,0,-3 +Pretax Income,199,248,213,175,229,276,389,361,331,368,346,307,264,337,270,208,195,266,185,108,202,203,199,193,120,-584,113,83,-23,30,-25,22,152,98,97,87,84,101,87,122,78 +Income Tax,30,321,-176,49,57,50,101,78,71,69,8,49,35,55,16,22,23,49,9,37,39,8,40,40,6,-470,-8,19,-117,68,-7,-27,43,6,6,-1,20,-176,17,26,8 +Net Income,169,-73,389,126,172,226,288,283,260,299,338,258,229,282,254,186,172,217,176,71,163,195,159,153,114,-114,121,64,94,-38,-18,49,109,92,91,88,64,277,70,96,70 +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,169,-73,389,126,172,226,288,283,260,299,338,258,229,282,254,186,172,217,176,71,163,195,159,153,114,-114,121,64,94,-38,-18,49,109,92,91,88,64,277,70,96,70 +Net Income Growth,-1.74%,0,35.07%,-55.48%,-33.85%,-24.42%,-14.79%,9.69%,13.54%,6.03%,33.07%,38.71%,33.14%,29.95%,44.32%,161.97%,5.52%,11.28%,10.69%,-53.60%,42.98%,0,31.41%,139.06%,21.28%,0,0,30.61%,-13.76%,0,0,-44.32%,70.31%,-66.79%,30.00%,-8.33%,-8.57%,174.26%,-34.58%,-12.73%,-5.41% +Shares Outstanding (Basic),173,174,174,174,175,178,178,178,178,177,179,181,183,185,184,185,186,187,187,187,188,188,188,188,187,187,188,188,187,186,186,177,171,170,170,170,171,169,169,169,168 +Shares Outstanding (Diluted),174,175,175,175,176,179,179,179,180,182,181,183,184,187,186,187,188,186,190,189,191,191,191,191,190,191,191,190,189,188,186,179,173,172,172,172,172,171,172,171,170 +Shares Change,-1.14%,-2.24%,-2.24%,-2.24%,-2.22%,-1.65%,-1.11%,-2.19%,-2.17%,-2.67%,-2.69%,-2.14%,-2.13%,0.54%,-2.11%,-1.06%,-1.57%,-2.62%,-0.52%,-1.05%,0.53%,0,0,0.53%,0.53%,1.60%,2.69%,6.15%,9.25%,9.30%,8.14%,4.07%,0.58%,0.59%,0,0.59%,1.18%,2.40%,2.99%,2.40%,1.80% +EPS (Basic),0.97,-0.41,2.23,0.73,0.98,1.29,1.62,1.59,1.46,1.67,1.89,1.42,1.25,1.53,1.38,1.01,0.93,1.16,0.94,0.38,0.87,1.04,0.85,0.81,0.61,-0.61,0.64,0.34,0.5,-0.21,-0.1,0.28,0.64,0.54,0.54,0.52,0.37,1.64,0.41,0.57,0.42 +EPS (Diluted),0.97,-0.41,2.22,0.72,0.98,1.28,1.61,1.58,1.45,1.66,1.87,1.41,1.24,1.51,1.36,0.99,0.92,1.15,0.93,0.37,0.86,1.02,0.83,0.8,0.6,-0.6,0.63,0.34,0.5,-0.22,-0.1,0.27,0.63,0.54,0.53,0.51,0.37,1.62,0.41,0.56,0.41 +EPS Growth,-1.02%,0,37.89%,-54.43%,-32.41%,-22.89%,-13.90%,12.06%,16.94%,9.93%,37.50%,42.42%,34.78%,31.30%,46.24%,167.57%,6.98%,12.75%,12.05%,-53.75%,43.33%,0,31.75%,135.29%,20.00%,0.00%,0.00%,25.93%,-20.64%,0.00%,0.00%,-47.06%,70.27%,-66.67%,29.27%,-8.93%,-9.76%,165.57%,-35.94%,-15.15%,-6.82% +Free Cash Flow Per Share,2,1.85,1.28,0.43,1.61,1.9,1.1,2.08,1.72,1.92,1.07,1.35,1,1.6,1.18,2,1.44,1.65,0.81,1.47,0.88,1.24,1.3,1.02,1.12,1.08,-0.01,0.41,0.79,0.2,0.43,0.18,0.63,0.69,0.32,0.52,0.4,0.33,0.59,0.31,0.46 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,63.17%,62.32%,62.04%,62.75%,64.58%,64.38%,64.83%,65.40%,63.94%,63.06%,63.74%,63.58%,64.32%,64.68%,63.24%,60.36%,59.92%,61.97%,59.94%,57.65%,59.82%,59.38%,59.15%,59.45%,57.46%,55.87%,55.98%,54.44%,50.78%,53.42%,49.40%,54.85%,55.65%,55.93%,56.78%,55.54%,54.37%,55.73%,55.64%,56.22%,54.64% +Operating Margin,16.80%,17.87%,16.85%,14.56%,17.55%,24.18%,26.41%,25.47%,23.32%,26.27%,25.95%,24.20%,21.68%,26.97%,22.79%,19.25%,17.97%,22.79%,18.00%,11.40%,18.54%,18.57%,18.12%,16.97%,12.03%,-55.40%,11.65%,8.69%,-2.03%,-5.92%,-0.48%,5.58%,22.31%,14.25%,14.83%,13.00%,13.59%,14.80%,15.04%,17.97%,12.41% +Profit Margin,13.02%,-5.67%,31.96%,10.36%,13.66%,17.24%,20.84%,20.36%,18.83%,20.72%,24.56%,19.10%,18.32%,21.79%,20.39%,15.23%,14.58%,17.79%,17.41%,7.93%,14.89%,17.41%,14.63%,14.04%,11.33%,-10.89%,12.05%,6.47%,11.23%,-4.33%,-2.16%,6.51%,15.01%,12.25%,12.73%,12.04%,8.88%,36.93%,10.53%,12.97%,9.99% +Free Cash Flow Margin,26.66%,24.94%,18.24%,6.09%,22.32%,25.86%,14.18%,26.62%,22.16%,23.56%,13.95%,18.14%,14.56%,22.80%,17.42%,30.22%,22.63%,25.25%,14.94%,30.73%,15.07%,20.80%,22.45%,17.62%,20.78%,19.20%,-0.20%,7.78%,17.56%,4.21%,9.62%,4.25%,14.74%,15.71%,7.55%,12.18%,9.43%,7.47%,15.04%,7.03%,10.98% +Effective Tax Rate,15.08%,129.44%,-82.63%,28.00%,24.89%,18.12%,25.96%,21.61%,21.45%,18.75%,2.31%,15.96%,13.26%,16.32%,5.93%,10.58%,11.80%,18.42%,4.87%,34.26%,19.31%,3.94%,20.10%,20.73%,5.00%,0.00%,-7.08%,22.89%,0.00%,226.67%,0.00%,-122.73%,28.29%,6.12%,6.19%,-1.15%,23.81%,-174.26%,19.54%,21.31%,10.26% +EBITDA,285,339,298,265,317,346,462,436,403,443,422,381,341,414,354,312,302,372,285,207,301,302,297,288,216,-487,209,183,77,124,77,87,196,143,142,133,129,142,122,156,113 +EBITDA Margin,21.96%,26.34%,24.49%,21.79%,25.18%,26.39%,33.43%,31.37%,29.18%,30.70%,30.67%,28.20%,27.28%,31.99%,28.41%,25.55%,25.59%,30.49%,28.19%,23.13%,27.49%,26.96%,27.32%,26.42%,21.47%,-46.51%,20.82%,18.49%,9.20%,14.12%,9.26%,11.55%,27.00%,19.04%,19.86%,18.19%,17.89%,18.93%,18.35%,21.08%,16.12% +Depreciation & Amortization,66,68,64,70,68,50,54,55,53,55,56,55,57,57,64,85,87,87,80,79,80,79,78,75,76,77,76,79,78,72,80,41,32,33,34,34,33,30,23,23,23 +EBIT,219,271,234,195,249,296,408,381,350,388,366,326,284,357,290,227,215,285,205,128,221,223,219,213,140,-564,133,104,-1,52,-3,46,164,110,108,99,96,112,99,133,90 +EBIT Margin,16.87%,21.06%,19.23%,16.04%,19.78%,22.58%,29.52%,27.41%,25.34%,26.89%,26.60%,24.13%,22.72%,27.59%,23.27%,18.59%,18.22%,23.36%,20.28%,14.30%,20.18%,19.91%,20.15%,19.54%,13.92%,-53.87%,13.25%,10.51%,-0.12%,5.92%,-0.36%,6.11%,22.59%,14.65%,15.11%,13.54%,13.32%,14.93%,14.89%,17.97%,12.84% +Cash & Equivalents,2060,1796,1632,1657,1745,2472,2572,2498,2228,2042,1847,1886,1977,2052,2153,1993,1887,1756,1697,1841,1691,1598,1394,1277,1098,913,742,784,980,818,873,983,896,783,664,620,572,483,1000,894,887 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3,40,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,2060,1796,1632,1657,1745,2472,2572,2498,2228,2042,1847,1886,1977,2052,2153,1993,1887,1756,1697,1841,1691,1598,1394,1277,1098,913,742,784,980,818,876,1023,896,783,664,620,572,483,1000,894,887 +Cash Growth,18.05%,-27.35%,-36.55%,-33.67%,-21.68%,21.06%,39.25%,32.45%,12.70%,-0.49%,-14.21%,-5.37%,4.77%,16.86%,26.87%,8.26%,11.59%,9.89%,21.74%,44.17%,54.01%,75.03%,87.87%,62.88%,12.04%,11.61%,-15.30%,-23.36%,9.38%,4.47%,31.93%,65.00%,56.64%,62.11%,-33.60%,-30.65%,-35.51%,-40.37%,0,0,0 +Receivables,797,857,802,809,808,900,893,864,920,905,882,803,708,735,677,676,654,606,569,485,670,668,618,660,580,624,597,579,454,547,521,518,395,437,415,408,361,398,313,353,310 +Inventory,1039,1022,1026,1020,1024,985,975,948,909,858,837,810,804,777,770,774,760,757,778,756,737,705,696,660,641,619,609,597,609,588,561,585,479,474,479,475,481,487,478,476,477 +Other Current Assets,560,582,536,482,499,452,462,454,441,429,395,387,319,270,229,275,265,255,234,211,228,244,227,227,225,222,234,229,232,224,200,188,162,160,153,234,212,211,192,204,218 +Total Current Assets,4456,4257,3996,3968,4076,4809,4902,4764,4498,4234,3961,3886,3808,3834,3829,3718,3566,3374,3278,3293,3326,3215,2935,2824,2544,2378,2182,2189,2275,2177,2158,2314,1932,1854,1711,1737,1626,1579,1983,1927,1892 +"Property, Plant & Equipment",988,1008,1010,1008,1007,987,976,970,950,910,893,872,890,877,847,834,812,777,771,728,733,576,568,563,558,555,549,546,539,530,546,545,494,512,522,531,514,518,462,460,455 +Long-Term Investments,147,110,107,102,90,81,96,82,75,62,73,81,65,70,68,65,62,61,62,57,48,46,46,42,52,46,54,59,61,63,60,60,60,55,56,58,56,70,70,67,59 +Goodwill and Intangibles,2910,2995,3028,2891,2870,1795,1830,1859,1777,1771,1822,1833,1873,1900,1893,1924,1944,1898,1929,1599,1650,1699,1755,1717,1775,1816,2590,2645,2701,2737,2726,2620,918,944,955,957,929,946,384,392,397 +Other Long-Term Assets,886,899,1182,1019,1017,1011,1022,1033,1148,1121,1103,1092,1092,1100,1167,1145,1110,1108,1121,1080,1084,1087,1044,1044,1049,1029,471,484,474,426,350,475,465,431,431,372,356,395,198,215,226 +Total Long-Term Assets,4931,5012,5327,5020,4984,3874,3924,3944,3950,3864,3891,3878,3920,3947,3975,3968,3928,3844,3883,3464,3515,3408,3413,3366,3434,3446,3664,3734,3775,3756,3682,3700,1937,1942,1964,1918,1855,1929,1114,1134,1137 +Total Assets,9387,9269,9323,8988,9060,8683,8826,8708,8448,8098,7852,7764,7728,7781,7804,7686,7494,7218,7161,6757,6841,6623,6348,6190,5978,5824,5846,5923,6050,5933,5840,6014,3869,3796,3675,3655,3481,3508,3097,3061,3029 +Accounts Payable,289,313,280,268,281,286,289,302,325,348,328,313,294,287,249,248,228,224,193,182,224,253,247,236,222,242,231,240,229,211,181,180,172,189,156,168,175,209,171,178,222 +Deferred Revenue,803,767,744,789,805,757,747,790,771,692,696,734,685,665,655,660,622,566,559,558,539,510,501,483,443,461,455,466,459,392,357,326,265,252,265,267,247,236,222,228,242 +Current Debt,43,43,643,643,652,639,42,42,42,39,40,40,40,41,41,42,42,43,43,38,36,0,500,500,499,499,0,0,20,10,40,170,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,1509,1427,1949,1994,2116,2049,1338,1422,1465,1407,1312,1360,1257,1309,1199,1288,1124,1081,980,949,982,1003,1432,1485,1400,1462,900,953,886,819,784,876,596,644,601,652,602,686,620,631,700 +Other Current Liabilities,374,304,282,294,378,367,260,288,327,328,248,273,238,316,254,338,232,248,185,171,183,240,184,266,236,260,214,247,178,206,206,200,159,203,180,217,180,241,227,225,236 +Long-Term Debt,1977,1987,1393,1396,1406,1387,1980,1981,1979,1979,1984,1968,1974,1982,1987,1990,1974,1938,1944,1912,1916,1788,1292,1292,1291,1291,1790,1789,2028,2038,2047,2156,1093,1093,1100,1100,1099,1099,1099,1099,1099 +Total Long-Term Liabilities,2691,2737,2144,2091,2127,1980,2591,2581,2579,2530,2620,2625,2661,2688,2855,2853,2834,2840,2827,2723,2732,2616,1978,1907,1920,1929,2333,2447,2680,2804,2837,2966,1625,1639,1477,1503,1497,1520,1372,1394,1411 +Other Long-Term Liabilities,714,750,751,695,721,593,611,600,600,551,636,657,687,706,868,863,860,902,883,811,816,828,686,615,629,638,543,658,652,766,790,810,532,546,377,403,398,421,273,295,312 +Total Liabilities,4200,4164,4093,4085,4243,4029,3929,4003,4044,3937,3932,3985,3918,3997,4054,4141,3958,3921,3807,3672,3714,3619,3410,3392,3320,3391,3233,3400,3566,3623,3621,3842,2221,2283,2078,2155,2099,2206,1992,2025,2111 +Total Debt,2020,2030,2036,2039,2058,2026,2022,2023,2021,2018,2024,2008,2014,2023,2028,2032,2016,1981,1987,1950,1952,1788,1792,1792,1790,1790,1790,1789,2048,2048,2087,2326,1093,1093,1100,1100,1099,1099,1099,1099,1099 +Debt Growth,-1.85%,0.20%,0.69%,0.79%,1.83%,0.40%,-0.10%,0.75%,0.35%,-0.25%,-0.20%,-1.18%,-0.10%,2.12%,2.06%,4.21%,3.28%,10.79%,10.88%,8.82%,9.05%,-0.11%,0.11%,0.17%,-12.60%,-12.60%,-14.23%,-23.09%,87.37%,87.37%,89.73%,111.46%,-0.55%,-0.55%,0.09%,0.09%,0,0,0,0,0 +Retained Earnings,6394,6225,6298,5909,5783,5611,5385,5097,4814,4554,4255,3917,3659,3430,3148,2894,2708,2536,2319,2143,2072,1909,1714,1555,1402,1212,1326,1205,1141,1041,1079,1097,1048,949,857,766,678,614,337,267,171 +Comprehensive Income,-443,-364,-437,-469,-442,-466,-402,-399,-391,-454,-500,-474,-451,-442,-528,-511,-536,-599,-520,-567,-561,-578,-460,-461,-449,-488,-449,-419,-412,-457,-572,-595,-611,-618,-433,-437,-497,-479,-376,-357,-369 +Shareholders Equity,5187,5105,5230,4903,4817,4654,4897,4705,4404,4161,3920,3779,3810,3784,3750,3545,3536,3297,3354,3085,3127,3004,2938,2798,2658,2433,2613,2523,2484,2310,2219,2172,1648,1513,1597,1500,1382,1302,1105,1036,918 +Net Cash / Debt,40,-234,-404,-382,-313,446,550,475,207,24,-177,-122,-37,29,125,-39,-129,-225,-290,-109,-261,-190,-398,-515,-692,-877,-1048,-1005,-1068,-1230,-1211,-1303,-197,-310,-436,-480,-527,-616,-99,-205,-212 +Net Cash / Debt Growth,0,0,0,0,0,1758.33%,0,0,0,-17.24%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0.23,-1.34,-2.31,-2.18,-1.78,2.49,3.07,2.65,1.15,0.13,-0.98,-0.67,-0.2,0.16,0.67,-0.21,-0.69,-1.21,-1.53,-0.58,-1.37,-0.99,-2.08,-2.7,-3.64,-4.59,-5.49,-5.29,-5.65,-6.54,-6.51,-7.28,-1.14,-1.8,-2.53,-2.79,-3.06,-3.6,-0.58,-1.2,-1.25 +Working Capital,2947,2830,2047,1974,1960,2760,3564,3342,3033,2827,2649,2526,2551,2525,2630,2430,2442,2293,2298,2344,2344,2212,1503,1339,1144,916,1282,1236,1389,1358,1374,1438,1336,1210,1110,1085,1024,893,1363,1296,1192 +Book Value Per Share,29.98,29.34,30.06,28.18,27.53,26.15,27.51,26.43,24.74,23.51,21.9,20.88,20.82,20.45,20.38,19.16,19.01,17.63,17.94,16.5,16.63,15.98,15.63,14.88,14.21,13.01,13.9,13.42,13.28,12.42,11.93,12.27,9.64,8.9,9.39,8.82,8.08,7.7,6.54,6.13,5.46 +Net Income,169,-73,389,126,172,226,288,283,260,299,338,258,229,282,254,186,172,217,176,71,163,195,159,153,114,-114,121,64,94,-38,-18,49,109,92,91,88,64,277,70,96,70 +Depreciation & Amortization,66,68,64,70,68,50,54,55,53,55,56,55,57,57,64,85,87,87,80,79,80,79,78,75,76,77,76,79,78,72,80,41,32,33,34,34,33,30,23,23,23 +Share-Based Compensation,62,26,29,34,48,25,26,30,54,23,25,27,50,20,19,21,43,20,18,15,39,16,16,23,27,11,14,15,19,12,13,13,18,6,14,14,15,6,6,13,26 +Other Operating Activities,81,338,-227,-120,40,77,-127,55,-1,21,-195,-42,-112,9,-80,110,-7,14,-91,133,-85,-27,21,-30,23,261,-173,-47,-20,17,26,-54,-44,12,-71,-19,-20,-232,36,-64,-27 +Operating Cash Flow,378,359,255,110,328,378,241,423,366,398,224,298,224,368,257,402,295,338,183,298,197,263,274,221,240,235,38,111,171,63,101,49,115,143,68,117,92,81,135,68,92 +Operating Cash Flow Growth,15.24%,-5.03%,5.81%,-74.00%,-10.38%,-5.03%,7.59%,41.95%,63.39%,8.15%,-12.84%,-25.87%,-24.07%,8.88%,40.44%,34.90%,49.75%,28.52%,-33.21%,34.84%,-17.92%,11.92%,621.05%,99.10%,40.35%,273.02%,-62.38%,126.53%,48.70%,-55.94%,48.53%,-58.12%,25.00%,76.54%,-49.63%,72.06%,0,-59.70%,55.17%,-51.43%,-31.85% +Capital Expenditures,-32,-38,-33,-36,-47,-39,-45,-53,-60,-58,-32,-53,-42,-73,-40,-33,-28,-30,-32,-23,-32,-30,-30,-29,-31,-34,-40,-34,-24,-26,-21,-17,-8,-25,-14,-28,-24,-25,-35,-16,-15 +Acquisitions,0,-8,-117,-78,-478,0,0,-85,0,0,-16,-10,-7,-42,0,-40,-96,-33,-319,0,-5,2,-92,0,2,17,-5,12,0,-52,-20,-1622,0,10,0,-10,0,-574,0,0,0 +Change in Investments,0,-11,0,-11,0,-7,0,0,0,-3,0,-30,0,-1,0,0,0,0,0,0,0,0,0,7,0,0,0,0,0,3,38,4,0,0,1,0,0,1,-8,0,1 +Other Investing Activities,-1,19,0,5,14,8,0,-7,0,0,0,0,0,1,-1,0,0,0,0,0,32,1,2,2,0,0,0,0,0,-1,-1,1,0,1,-1,0,0,-1,1,0,0 +Investing Cash Flow,-33,-38,-150,-120,-511,-38,-45,-145,-60,-61,-48,-93,-49,-115,-41,-73,-124,-63,-351,-23,-5,-27,-120,-20,-29,-17,-45,-22,-24,-76,-4,-1634,-8,-14,-14,-38,-24,-599,-42,-16,-14 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-44,-153,-118,-45,-61,-426,-117,0,-92,-126,-207,-278,-175,-353,-50,-219,8,-214,31,-120,-50,-27,-35,-20,-10,-38,-23,-19,24,0,30,446,19,1,-4,-40,24,3,15,4,4 +Debt Issued / Paid,0,-13,0,-24,0,0,0,0,0,0,0,0,0,0,0,0,0,7,-7,0,0,0,0,0,0,0,0,-260,0,-41,-240,1223,0,0,-1,0,0,0,0,0,0 +Other Financing Activities,-30,6,-14,-4,-487,-2,-2,-1,-47,-1,0,-2,-72,-1,-3,-2,-51,-8,-2,-1,-49,-4,-2,-1,-23,-1,-5,-1,-18,0,-1,0,-11,-5,-4,-1,1,0,1,-49,3 +Financing Cash Flow,-74,-160,-132,-73,-548,-428,-119,-1,-139,-127,-207,-280,-247,-354,-53,-221,-43,-215,22,-121,-99,-31,-37,-21,-33,-39,-28,-280,6,-41,-211,1669,8,-4,-9,-41,25,3,16,-45,7 +Net Cash Flow,263,165,-25,-91,-723,-100,74,270,187,194,-37,-92,-76,-102,161,106,136,64,-140,150,93,204,116,178,185,173,-42,-196,162,-55,89,-112,113,119,181,-89,89,-517,106,7,77 +Free Cash Flow,346,321,222,74,281,339,196,370,306,340,192,245,182,295,217,369,267,308,151,275,165,233,244,192,209,201,-2,77,147,37,80,32,107,118,54,89,68,56,100,52,77 +Free Cash Flow Growth,23.13%,-5.31%,13.27%,-80.00%,-8.17%,-0.29%,2.08%,51.02%,68.13%,15.25%,-11.52%,-33.60%,-31.84%,-4.22%,43.71%,34.18%,61.82%,32.19%,-38.12%,43.23%,-21.05%,15.92%,0,149.35%,42.18%,443.24%,0,140.63%,37.38%,-68.64%,48.15%,-64.05%,57.35%,110.71%,-46.00%,71.15%,-11.69%,-69.40%,44.93%,-55.56%,-37.90% +Free Cash Flow Margin,26.66%,24.94%,18.24%,6.09%,22.32%,25.86%,14.18%,26.62%,22.16%,23.56%,13.95%,18.14%,14.56%,22.80%,17.42%,30.22%,22.63%,25.25%,14.94%,30.73%,15.07%,20.80%,22.45%,17.62%,20.78%,19.20%,-0.20%,7.78%,17.56%,4.21%,9.62%,4.25%,14.74%,15.71%,7.55%,12.18%,9.43%,7.47%,15.04%,7.03%,10.98% +Free Cash Flow Per Share,2,1.85,1.28,0.43,1.61,1.9,1.1,2.08,1.72,1.92,1.07,1.35,1,1.6,1.18,2,1.44,1.65,0.81,1.47,0.88,1.24,1.3,1.02,1.12,1.08,-0.01,0.41,0.79,0.2,0.43,0.18,0.63,0.69,0.32,0.52,0.4,0.33,0.59,0.31,0.46 +Market Capitalization,30885,25860,24360,25824,26827,21673,28731,25766,32067,31137,29259,25526,30901,33159,30314,26848,26349,19625,18683,18134,17524,18928,16845,16361,13889,10698,10899,9692,8750,8309,7709,6421,6355,5574,4977,4468,3998,5606,5172,5636,5604 +Market Cap Growth,15.13%,19.32%,-15.21%,0.22%,-16.34%,-30.40%,-1.80%,0.94%,3.77%,-6.10%,-3.48%,-4.93%,17.28%,68.96%,62.26%,48.05%,50.36%,3.68%,10.91%,10.84%,26.17%,76.93%,54.55%,68.80%,58.74%,28.76%,41.38%,50.95%,37.68%,49.07%,54.89%,43.72%,58.97%,-0.57%,-3.75%,-20.73%,-28.66%,6.04%,0.00%,0.00%,0.00% +Enterprise Value,30845,26094,24764,26206,27140,21227,28181,25291,31860,31113,29436,25648,30938,33130,30189,26887,26478,19850,18973,18243,17785,19118,17243,16876,14581,11575,11947,10697,9818,9539,8920,7724,6552,5884,5413,4948,4525,6222,5271,5841,5816 +PE Ratio,50.55,42.12,26.68,31.8,27.69,20.5,25.43,21.84,27.76,27.7,26.43,24.95,32.49,37.09,36.57,35.75,41.43,31.3,30.88,30.84,26.16,30.48,53.99,59.71,75.08,64.84,45.23,95.02,100.57,81.46,33.23,18.83,16.73,16.64,9.57,8.95,7.89,10.93,15.35,15.07,14.44 +PS Ratio,6.16,5.19,4.87,5,5.02,3.97,5.13,4.61,5.78,5.75,5.55,4.97,6.17,6.71,6.23,5.8,6.12,4.65,4.53,4.32,3.99,4.4,3.98,3.95,3.43,2.76,2.94,2.74,2.65,2.61,2.52,2.18,2.17,1.91,1.71,1.56,1.39,1.96,1.8,1.9,1.89 +PB Ratio,5.95,5.07,4.66,5.27,5.57,4.66,5.87,5.48,7.28,7.48,7.46,6.76,8.11,8.76,8.08,7.57,7.45,5.95,5.57,5.88,5.6,6.3,5.73,5.85,5.23,4.4,4.17,3.84,3.52,3.6,3.47,2.96,3.86,3.68,3.12,2.98,2.89,4.31,4.68,5.44,6.11 +P/FCF Ratio,32.07,28.8,26.59,29.02,22.62,17.9,23.71,21.33,29.61,32.47,32.01,27.18,29.07,28.88,26.11,24.52,26.32,21.83,22.67,19.78,21.01,21.56,19.91,27.27,28.64,25.29,42.08,28.42,29.56,32.46,22.88,20.65,17.27,16.94,18.64,14.27,14.49,19.67,12.55,14.79,12.57 +P/OCF Ratio,28.03,24.58,22.75,24.43,19.58,15.39,20.12,18.26,24.94,27.22,26.26,22.25,24.7,25.08,23.46,22.04,23.65,19.32,19.85,17.57,18.35,18.97,17.37,22.29,22.26,19.28,28.46,21.73,22.79,25.33,18.9,17.12,14.35,13.27,13.9,10.51,10.63,14.91,10.43,12.58,10.78 +Debt/Equity,0.39,0.4,0.39,0.42,0.43,0.44,0.41,0.43,0.46,0.48,0.52,0.53,0.53,0.53,0.54,0.57,0.57,0.6,0.59,0.63,0.62,0.6,0.61,0.64,0.67,0.74,0.69,0.71,0.82,0.89,0.94,1.07,0.66,0.72,0.69,0.73,0.8,0.84,0.99,1.06,1.2 +Quick Ratio,1.89,1.86,1.25,1.24,1.21,1.65,2.59,2.36,2.15,2.09,2.08,1.98,2.14,2.13,2.36,2.07,2.26,2.19,2.31,2.45,2.4,2.26,1.41,1.3,1.2,1.05,1.49,1.43,1.62,1.67,1.78,1.76,2.17,1.89,1.8,1.58,1.55,1.28,2.12,1.98,1.71 +Current Ratio,2.95,2.98,2.05,1.99,1.93,2.35,3.66,3.35,3.07,3.01,3.02,2.86,3.03,2.93,3.19,2.89,3.17,3.12,3.35,3.47,3.39,3.21,2.05,1.9,1.82,1.63,2.42,2.3,2.57,2.66,2.75,2.64,3.24,2.88,2.85,2.66,2.7,2.3,3.2,3.05,2.7 +Return on Invested Capital (ROIC),8.59%,8.41%,12.76%,11.86%,14.16%,15.87%,16.02%,17.64%,18.43%,18.88%,19.36%,18.47%,17.25%,16.47%,15.42%,14.29%,11.78%,11.95%,11.31%,11.68%,13.15%,12.91%,-3.40%,-4.21%,-6.15%,-9.60%,5.46%,2.58%,3.05%,6.23%,7.11%,9.11%,15.04%,14.22%,21.31%,21.37%,22.74%,23.64%,16.42%,18.15%,19.44% +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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,1.14%,2.23%,2.23%,2.23%,2.22%,1.65%,1.10%,2.19%,2.17%,2.67%,2.69%,2.14%,2.13%,-0.54%,2.11%,1.06%,1.57%,2.62%,0.52%,1.05%,-0.53%,-0.53%,0.00%,-0.53%,-0.53%,-1.60%,-2.69%,-6.15%,-9.25%,-9.30%,-8.14%,-4.07%,-0.58%,-0.58%,-0.59%,-0.58%,-1.18%,-2.40%,-2.99%,-2.40%,-1.80% +Total Return,1.14%,2.23%,2.23%,2.23%,2.22%,1.65%,1.10%,2.19%,2.17%,2.67%,2.69%,2.14%,2.13%,-0.54%,2.11%,1.06%,1.57%,2.62%,0.52%,1.05%,-0.53%,-0.53%,0.00%,-0.53%,-0.53%,-1.60%,-2.69%,-6.15%,-9.25%,-9.30%,-8.14%,-4.07%,-0.58%,-0.58%,-0.59%,-0.58%,-1.18%,-2.40%,-2.99%,-2.40%,-1.80% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/klac.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/klac.csv new file mode 100644 index 0000000000000000000000000000000000000000..eb6c915033a111832305e25a0c6c89bab361615c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/klac.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,3077,2842,2569,2360,2487,2397,2355,2433,2984,2724,2487,2289,2353,2084,1925,1804,1651,1539,1460,1424,1509,1413,1258,1097,1120,1093,1070,1021,976,970,939,914,877,751,919,712,710,643,756,738 +Revenue Growth,23.73%,18.55%,9.07%,-2.99%,-16.66%,-12.02%,-5.29%,6.29%,26.83%,30.74%,29.15%,26.88%,42.51%,35.44%,31.92%,26.67%,9.37%,8.86%,15.99%,29.77%,34.79%,29.28%,17.61%,7.44%,14.77%,12.76%,13.99%,11.76%,11.28%,29.16%,2.12%,28.27%,23.46%,16.81%,21.53%,-3.52%,5.01%,-0.04%,2.99%,-11.20% +Cost of Revenue,1221,1147,1011,994,977,947,963,1005,1209,1041,979,892,908,814,772,710,670,621,622,590,634,604,593,487,408,381,378,368,347,353,347,343,319,278,338,275,281,270,323,320 +Gross Profit,1855,1694,1558,1366,1510,1450,1392,1427,1775,1683,1508,1397,1444,1270,1153,1094,981,918,838,834,876,809,666,610,712,712,692,653,629,616,592,571,558,473,582,438,429,372,433,418 +"Selling, General & Admin",267,251,255,238,237,240,251,238,243,254,237,216,213,193,192,183,182,173,168,186,192,188,190,182,112,114,116,113,105,107,104,96,94,94,104,87,97,92,102,99 +Research & Development,346,323,326,322,320,311,317,328,333,319,297,285,265,258,241,239,229,219,217,215,221,211,207,185,166,154,152,153,157,147,136,130,131,129,127,116,118,120,129,125 +Operating Expenses,808,533,530,584,745,524,543,552,558,525,514,510,480,466,404,415,415,395,393,657,410,397,394,358,269,258,258,259,254,250,236,221,221,220,222,197,213,208,227,221 +Other Operating Expenses,195,-41,-51,25,187,-27,-25,-15,-18,-47,-19,9,1,14,-29,-7,4,3,8,256,-3,-2,-3,-9,-9,-10,-11,-8,-8,-4,-4,-6,-4,-4,-9,-6,-2,-4,-3,-2 +Operating Income,1048,1161,1028,782,765,926,849,875,1217,1158,994,886,965,805,749,679,566,523,445,177,465,412,272,253,443,454,435,394,375,367,356,350,337,253,359,241,216,165,206,197 +Interest Expense / Income,75,82,83,80,74,74,73,75,74,74,44,40,38,38,40,39,39,39,40,39,40,40,41,31,27,26,28,28,27,31,31,30,31,31,31,31,31,31,31,31 +Other Expense / Income,0,0,0,0,0,0,0,0,0,13,0,0,0,0,0,0,0,0,-1,22,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Pretax Income,973,1079,945,702,691,852,776,801,1143,1070,950,846,927,766,709,641,528,484,406,116,425,372,232,221,416,428,406,366,347,336,325,319,307,222,328,210,185,134,175,166 +Income Tax,148,133,109,100,109,110,91,103,164,44,144,116,209,-302,76,73,70,64,-5,37,45,25,14,29,47,32,58,59,482,55,69,66,69,44,57,34,33,29,33,35 +Net Income,825,946,836,602,583,741,685,698,979,1026,805,731,717,1068,633,567,457,421,411,78,381,347,218,193,369,396,349,307,-134,281,256,254,238,178,272,176,152,105,142,132 +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,825,946,836,602,583,741,685,698,979,1026,805,731,717,1068,633,567,457,421,411,78,381,347,218,193,369,396,349,307,-134,281,256,254,238,178,272,176,152,105,142,132 +Net Income Growth,41.54%,27.58%,22.17%,-13.80%,-40.49%,-27.74%,-14.99%,-4.48%,36.43%,-3.97%,27.24%,28.74%,56.90%,154.04%,53.92%,623.37%,20.15%,21.37%,88.78%,-59.29%,3.10%,-12.48%,-37.54%,-37.20%,0,40.94%,36.15%,21.03%,0,57.74%,-5.66%,44.25%,56.53%,69.79%,91.20%,33.53%,650.97%,45.22%,10.32%,-35.34% +Shares Outstanding (Basic),133,134,134,135,136,136,137,138,141,142,148,150,151,152,153,154,154,155,155,156,157,159,161,156,152,155,156,156,157,157,157,157,156,156,156,156,155,157,159,162 +Shares Outstanding (Diluted),134,135,135,136,136,137,138,139,142,143,149,151,152,153,154,155,156,156,156,157,159,160,162,157,153,156,157,157,157,158,158,158,157,157,157,156,156,158,160,163 +Shares Change,-1.71%,-1.64%,-1.64%,-2.01%,-4.02%,-3.83%,-7.68%,-8.30%,-6.80%,-7.07%,-3.37%,-2.56%,-2.08%,-1.94%,-1.20%,-1.28%,-1.93%,-2.30%,-3.46%,-0.01%,3.91%,2.59%,3.17%,-0.01%,-2.52%,-1.12%,-0.72%,-0.35%,-0.34%,0.53%,0.84%,0.84%,0.72%,-0.61%,-2.06%,-3.91%,-5.64%,-5.16%,-4.42%,-3.09% +EPS (Basic),6.18,7.05,6.21,4.46,4.3,5.43,5.02,5.06,6.93,7.23,5.43,4.87,4.74,7.01,4.13,3.69,2.96,2.71,2.64,0.5,2.42,2.18,1.33,1.23,2.43,2.55,2.23,1.96,-0.86,1.79,1.64,1.62,1.52,1.14,1.74,1.13,0.98,0.67,0.89,0.81 +EPS (Diluted),6.16,7.01,6.17,4.43,4.28,5.41,4.99,5.03,6.89,7.2,5.4,4.83,4.71,6.96,4.09,3.66,2.94,2.69,2.62,0.5,2.4,2.16,1.32,1.23,2.42,2.54,2.22,1.95,-0.86,1.78,1.62,1.61,1.52,1.13,1.73,1.12,0.98,0.66,0.88,0.81 +EPS Growth,43.93%,29.58%,23.65%,-11.93%,-37.88%,-24.86%,-7.59%,4.14%,46.29%,3.45%,32.03%,31.97%,60.20%,158.74%,56.11%,632.00%,22.50%,24.54%,98.49%,-59.35%,-0.83%,-14.96%,-40.54%,-36.92%,0.00%,42.70%,37.04%,21.12%,0.00%,57.52%,-6.36%,43.75%,55.10%,71.21%,96.59%,38.27%,716.67%,53.49%,14.29%,-33.06% +Free Cash Flow Per Share,5.68,6.97,6.19,6.21,4.06,5.98,6.43,6.72,4.21,6.54,5.22,4.79,4.93,5.22,2.68,3.8,3.26,2.95,2.65,2.55,2.24,2.92,1.68,0.88,1.68,2.31,2.25,2.16,0.74,2.28,2.89,1.37,1.38,1.02,2.25,0.68,0.6,1.19,1.94,1.44 +Dividend Per Share,1.7,1.45,1.45,1.45,1.45,1.3,1.3,1.3,1.3,1.3,1.05,1.05,1.05,1.05,0.9,0.9,0.9,0.9,0.85,0.85,0.85,0.75,0.75,0.75,0.75,0.75,0.75,0.59,0.59,0.59,0.54,0.54,0.54,0.52,0.52,0.52,0.52,0.52,0.5,0.5 +Dividend Growth,17.24%,11.54%,11.54%,11.54%,11.54%,0,23.81%,23.81%,23.81%,23.81%,16.67%,16.67%,16.67%,16.67%,5.88%,5.88%,5.88%,20.00%,13.33%,13.33%,13.33%,0,0,27.12%,27.12%,27.12%,38.89%,9.26%,9.26%,13.46%,3.85%,3.85%,3.85%,0,4.00%,4.00%,-96.94%,4.00%,11.11%,11.11% +Gross Margin,60.30%,59.62%,60.66%,57.88%,60.72%,60.50%,59.11%,58.67%,59.49%,61.78%,60.65%,61.02%,61.40%,60.96%,59.89%,60.66%,59.43%,59.67%,57.42%,58.56%,58.02%,57.25%,52.90%,55.62%,63.55%,65.12%,64.71%,63.93%,64.44%,63.58%,63.08%,62.44%,63.68%,62.99%,63.28%,61.46%,60.44%,57.95%,57.26%,56.63% +Operating Margin,34.05%,40.85%,40.02%,33.14%,30.78%,38.63%,36.05%,35.99%,40.79%,42.49%,39.97%,38.72%,41.01%,38.61%,38.89%,37.67%,34.30%,34.00%,30.51%,12.43%,30.83%,29.14%,21.60%,23.02%,39.51%,41.52%,40.64%,38.59%,38.40%,37.82%,37.89%,38.26%,38.49%,33.70%,39.10%,33.80%,30.41%,25.65%,27.19%,26.67% +Profit Margin,26.80%,33.29%,32.56%,25.49%,23.43%,30.93%,29.07%,28.69%,32.80%,37.66%,32.39%,31.92%,30.50%,51.27%,32.87%,31.46%,27.70%,27.33%,28.18%,5.51%,25.21%,24.52%,17.31%,17.56%,32.96%,36.22%,32.60%,30.05%,-13.77%,28.98%,27.29%,27.75%,27.17%,23.73%,29.54%,24.67%,21.43%,16.32%,18.78%,17.83% +Free Cash Flow Margin,24.62%,32.90%,32.38%,35.52%,22.14%,34.03%,37.38%,38.06%,19.93%,34.03%,31.11%,31.40%,31.71%,38.14%,21.31%,32.43%,30.45%,29.73%,28.16%,27.99%,23.38%,32.81%,21.43%,12.54%,22.84%,32.84%,32.77%,33.06%,11.89%,36.91%,48.19%,23.57%,24.67%,21.30%,38.04%,14.79%,13.18%,29.01%,40.76%,31.43% +Effective Tax Rate,15.22%,12.32%,11.49%,14.31%,15.73%,12.96%,11.72%,12.85%,14.36%,4.11%,15.20%,13.66%,22.59%,-39.43%,10.69%,11.43%,13.35%,13.15%,-1.29%,32.16%,10.50%,6.76%,6.03%,12.98%,11.27%,7.40%,14.20%,16.15%,138.67%,16.43%,21.19%,20.55%,22.36%,19.85%,17.34%,16.27%,17.94%,21.89%,18.82%,20.92% +EBITDA,1151,1257,1129,881,865,1028,954,980,1321,1246,1095,978,1050,889,833,764,651,604,525,237,554,511,400,326,458,470,450,410,391,382,370,364,352,267,374,257,233,185,226,217 +EBITDA Margin,37.42%,44.23%,43.95%,37.34%,34.77%,42.90%,40.50%,40.30%,44.26%,45.75%,44.02%,42.75%,44.64%,42.68%,43.28%,42.37%,39.42%,39.24%,35.98%,16.63%,36.71%,36.12%,31.80%,29.72%,40.92%,42.99%,42.04%,40.18%,40.05%,39.40%,39.42%,39.81%,40.18%,35.62%,40.72%,36.02%,32.74%,28.73%,29.83%,29.45% +Depreciation & Amortization,104,96,101,99,99,102,105,105,104,102,101,92,86,85,85,84,84,80,79,82,89,99,128,73,16,16,15,16,16,15,14,14,15,14,15,16,17,20,20,21 +EBIT,1048,1161,1028,782,765,926,849,875,1217,1144,994,886,965,805,749,680,567,524,446,155,466,412,272,253,443,454,435,394,375,367,356,350,337,253,359,241,216,165,206,197 +EBIT Margin,34.05%,40.85%,40.02%,33.14%,30.78%,38.63%,36.05%,35.99%,40.79%,42.00%,39.97%,38.72%,41.00%,38.61%,38.89%,37.69%,34.32%,34.03%,30.57%,10.88%,30.85%,29.15%,21.64%,23.03%,39.51%,41.52%,40.64%,38.59%,38.40%,37.82%,37.89%,38.26%,38.49%,33.70%,39.10%,33.80%,30.41%,25.65%,27.19%,26.67% +Cash & Equivalents,1838,1977,1977,1848,1665,1712,1928,1569,1571,1819,1585,1415,1657,1510,1435,1452,1431,1216,1234,946,940,988,1016,1092,1794,1650,1404,1256,1073,1321,1153,956,937,966,1108,926,887,764,838,622 +Short-TermInvestments,1942,2653,2527,2446,1678,1638,1315,1322,1295,1134,1123,1163,1153,1115,1060,991,865,828,746,688,738,763,723,805,900,1131,1476,1634,1685,1736,1864,1748,1656,1528,1383,1315,1355,1506,1549,1718 +Cash & Cash Equivalents,3780,4630,4504,4294,3343,3349,3243,2890,2866,2954,2708,2578,2810,2625,2495,2443,2297,2043,1980,1635,1678,1752,1739,1897,2694,2780,2880,2890,2758,3056,3017,2704,2593,2495,2491,2241,2241,2269,2387,2340 +Cash Growth,13.08%,38.23%,38.88%,48.58%,16.63%,13.40%,19.76%,12.12%,1.99%,12.52%,8.56%,5.53%,22.38%,28.45%,25.96%,49.45%,36.90%,16.67%,13.86%,-13.85%,-37.73%,-37.00%,-39.61%,-34.35%,-2.32%,-9.04%,-4.52%,6.90%,6.37%,22.52%,21.09%,20.62%,15.68%,9.92%,4.36%,-4.21%,-5.30%,-22.87%,-24.28%,-22.70% +Receivables,2335,1953,1833,1625,1844,1631,1753,1940,2283,1857,1812,1619,1728,1464,1305,1202,1219,1029,1107,1119,1191,1066,990,958,658,602,652,660,741,667,571,735,664,655,613,625,427,461,585,632 +Inventory,3046,3110,3035,3007,3039,3008,2877,2750,2535,2408,2147,1982,1829,1715,1575,1451,1421,1394,1311,1264,1251,1254,1263,1317,1006,994,932,859,788,762,733,697,671,703,699,721,692,650,618,632 +Other Current Assets,611,536,659,601,523,443,499,439,448,425,502,404,333,341,321,310,287,288,325,301,257,284,323,270,127,145,85,131,67,74,71,118,104,77,65,319,324,295,314,363 +Total Current Assets,9773,10228,10031,9528,8749,8431,8372,8019,8133,7644,7169,6583,6701,6145,5696,5405,5223,4755,4724,4318,4377,4356,4315,4443,4486,4521,4549,4541,4354,4559,4392,4253,4032,3929,3868,3906,3685,3675,3905,3967 +"Property, Plant & Equipment",1174,1118,1110,1106,1089,1060,1032,984,965,913,850,809,717,699,663,628,594,562,520,498,490,475,449,412,306,291,286,284,282,280,284,286,280,272,278,288,292,303,315,321 +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,2334,2628,2684,2743,2872,3151,3214,3279,3344,3410,3514,3570,3148,3199,3196,3249,3335,3386,3437,3481,3792,3813,3773,3867,384,386,374,365,367,367,368,337,338,338,340,341,342,343,347,351 +Other Long-Term Assets,1721,1707,1608,1580,1571,1495,1454,1402,1288,1156,1064,1056,1114,1104,715,657,662,617,600,549,591,586,472,466,429,447,429,408,405,484,488,448,445,456,477,247,253,250,260,263 +Total Long-Term Assets,5229,5453,5402,5429,5532,5706,5700,5665,5596,5480,5428,5435,4979,5002,4575,4534,4592,4565,4556,4527,4873,4874,4693,4745,1120,1124,1090,1058,1053,1131,1140,1071,1063,1067,1094,876,888,896,921,935 +Total Assets,15002,15682,15434,14957,14281,14137,14072,13684,13729,13124,12597,12018,11680,11146,10271,9939,9815,9320,9280,8846,9251,9229,9009,9188,5605,5645,5639,5598,5407,5690,5532,5324,5094,4996,4962,4782,4573,4571,4826,4902 +Accounts Payable,433,377,359,355,377,364,371,411,530,480,443,424,380,381,342,295,262,254,264,243,257,221,202,206,152,155,169,169,150,139,147,139,116,105,107,126,122,107,103,103 +Deferred Revenue,1928,1709,1782,1717,1552,1265,1245,1074,1071,933,1007,887,843,701,668,672,603,580,666,651,551,580,588,501,456,464,421,385,381,331,306,304,313,301,290,296,245,243,267,257 +Current Debt,0,750,750,750,750,0,0,0,0,0,0,0,20,20,20,20,20,0,0,0,0,250,250,250,250,0,0,0,0,250,250,250,250,0,0,0,0,0,17,38 +Total Current Liabilities,4138,4798,4661,4459,4571,3818,3743,3419,3483,3139,2871,2829,2776,2523,2103,2029,2020,1749,1700,1653,1718,1943,1768,1701,1483,1311,1214,1200,1167,1466,1293,1249,1188,975,1002,998,858,915,1002,977 +Other Current Liabilities,1778,1962,1769,1637,1892,2189,2127,1933,1881,1726,1420,1518,1533,1421,1073,1042,1135,915,769,759,910,892,728,743,624,692,624,646,636,746,590,556,508,569,606,575,491,565,614,579 +Long-Term Debt,5882,5881,5880,5879,5143,5892,5891,5890,6114,6313,6661,3700,3424,3423,3423,3422,3441,3420,3470,3444,3400,3174,3173,3173,1988,2238,2237,2462,2486,2525,2680,2705,2729,3019,3058,3097,3132,3151,3173,3199 +Total Long-Term Liabilities,7279,7324,7404,7404,6666,7329,7410,7582,7643,7882,8327,5110,4857,4764,4792,4797,4844,4809,4899,4867,4845,4606,4562,4601,2525,2767,2804,3028,3015,2760,2913,2928,2942,3240,3271,3308,3349,3362,3403,3432 +Other Long-Term Liabilities,1397,1442,1524,1525,1523,1437,1519,1693,1530,1569,1666,1410,1433,1341,1369,1375,1403,1389,1429,1424,1445,1432,1389,1429,537,529,566,566,529,236,232,223,212,221,213,211,217,211,229,232 +Total Liabilities,11417,12122,12065,11862,11237,11147,11153,11001,11126,11022,11198,7939,7633,7287,6895,6826,6864,6558,6599,6521,6563,6550,6331,6302,4008,4078,4018,4228,4182,4226,4206,4177,4129,4215,4273,4306,4207,4277,4405,4408 +Total Debt,5882,6631,6630,6629,5893,5892,5891,5890,6114,6313,6661,3700,3444,3443,3443,3442,3461,3420,3470,3444,3400,3424,3423,3423,2238,2238,2237,2462,2486,2775,2930,2955,2979,3019,3058,3097,3132,3151,3190,3237 +Debt Growth,-0.18%,12.55%,12.55%,12.55%,-3.62%,-6.67%,-11.56%,59.19%,77.51%,83.33%,93.47%,7.49%,-0.50%,0.67%,-0.78%,-0.05%,1.81%,-0.11%,1.35%,0.62%,51.89%,53.01%,53.01%,39.02%,-9.98%,-19.35%,-23.65%,-16.68%,-16.54%,-8.07%,-4.17%,-4.60%,-4.87%,-4.20%,-4.15%,-4.31%,-3.52%,321.23%,328.19%,332.85% +Retained Earnings,1285,1328,1137,959,921,966,848,721,670,1119,367,1973,1944,1801,1277,1070,904,754,655,377,719,733,715,928,1049,1027,1056,863,729,997,848,702,534,381,285,95,0,-45,-12,-3 +Comprehensive Income,-46,-26,-49,-42,-32,-49,-36,-35,-49,-59,-27,-72,-76,-78,-76,-70,-73,-79,-80,-88,-67,-72,-73,-69,-70,-56,-54,-54,-53,-51,-51,-49,-52,-47,-49,-43,-51,-46,-41,-38 +Shareholders Equity,3585,3560,3368,3095,3044,2990,2920,2683,2603,2102,1401,4080,4049,3861,3378,3115,2935,2747,2665,2307,2670,2661,2659,2849,1598,1567,1621,1370,1226,1464,1326,1147,965,782,689,477,366,294,421,494 +Net Cash / Debt,-2102,-2002,-2126,-2335,-2550,-2542,-2648,-3000,-3247,-3359,-3953,-1122,-634,-819,-948,-999,-1165,-1377,-1489,-1809,-1722,-1673,-1684,-1525,456,542,643,428,272,282,86,-251,-386,-524,-567,-856,-890,-882,-803,-897 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,67.69%,92.59%,645.13%,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-15.7,-14.84,-15.7,-17.18,-18.71,-18.54,-19.22,-21.63,-22.87,-23.56,-26.5,-7.42,-4.16,-5.34,-6.14,-6.44,-7.49,-8.8,-9.53,-11.51,-10.86,-10.45,-10.4,-9.7,2.99,3.48,4.1,2.72,1.74,1.78,0.55,-1.59,-2.46,-3.34,-3.62,-5.47,-5.71,-5.58,-5.02,-5.51 +Working Capital,5634,5430,5370,5070,4178,4613,4629,4600,4650,4505,4298,3754,3925,3622,3593,3376,3203,3006,3024,2665,2659,2412,2547,2742,3003,3210,3335,3340,3187,3093,3099,3004,2844,2954,2866,2909,2826,2760,2903,2990 +Book Value Per Share,26.89,26.54,25.05,22.93,22.46,21.92,21.33,19.46,18.42,14.82,9.45,27.18,26.77,25.35,22.08,20.25,19.03,17.69,17.18,14.79,16.97,16.77,16.57,18.22,10.5,10.1,10.41,8.77,7.83,9.34,8.47,7.32,6.17,5.01,4.43,3.06,2.36,1.88,2.66,3.06 +Net Income,825,946,836,602,583,741,685,698,979,1026,805,731,717,1068,633,567,457,421,411,78,381,347,218,193,369,396,349,307,-134,281,256,254,238,178,272,176,152,105,142,132 +Depreciation & Amortization,104,96,101,99,99,102,105,105,104,102,101,92,86,85,85,84,84,80,79,82,89,99,128,73,16,16,15,16,16,15,14,14,15,14,15,16,17,20,20,21 +Share-Based Compensation,62,62,59,57,49,49,50,48,38,35,37,37,28,25,28,30,27,27,26,31,27,27,28,34,16,16,19,16,14,14,14,13,12,11,13,9,10,2,12,12 +Other Operating Activities,-141,-108,-103,152,-108,-9,120,160,-432,-151,-124,-41,-20,-315,-280,-36,-7,-15,-64,250,-108,24,-48,-137,-118,-47,-9,13,234,63,178,-55,-43,-34,55,-89,-78,67,144,78 +Operating Cash Flow,850,995,893,910,622,884,959,1011,688,1012,819,819,811,864,466,646,561,512,453,442,388,496,325,164,282,381,374,353,129,374,463,225,222,170,354,111,100,194,317,242 +Operating Cash Flow Growth,36.53%,12.62%,-6.93%,-9.98%,-9.60%,-12.64%,17.08%,23.44%,-15.11%,17.10%,75.94%,26.73%,44.51%,68.65%,2.82%,46.18%,44.71%,3.21%,39.14%,170.20%,37.41%,30.11%,-12.87%,-53.60%,118.11%,2.08%,-19.26%,56.83%,-41.83%,120.07%,30.65%,101.65%,121.70%,-12.39%,11.53%,-54.01%,805.13%,454.84%,27.69%,1.97% +Capital Expenditures,-92,-60,-61,-72,-72,-68,-79,-85,-94,-84,-46,-100,-65,-69,-55,-61,-58,-55,-42,-43,-35,-33,-56,-26,-26,-22,-23,-15,-13,-16,-10,-9,-6,-10,-4,-6,-7,-7,-9,-10 +Acquisitions,0,0,0,-4,0,0,0,0,0,48,-8,-433,0,-38,0,17,0,0,-12,0,0,-79,0,-1806,0,-12,-12,0,-5,-1,-29,0,0,0,0,0,0,0,0,0 +Change in Investments,706,-111,-78,-783,-17,-324,4,-28,-148,-17,28,-36,-41,-68,-38,-132,-37,-80,-52,45,27,-36,86,98,235,349,162,41,44,129,-115,-89,-134,-158,-65,47,148,39,167,69 +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,614,-171,-139,-858,-88,-392,-74,-113,-241,-53,-25,-569,-106,-175,-94,-177,-96,-134,-106,2,-8,-147,30,-1735,209,315,127,26,26,113,-154,-98,-140,-168,-69,41,141,32,158,59 +Dividends Paid,-227,-198,-198,-197,-197,-182,-180,-181,-184,-188,-158,-159,-159,-163,-139,-139,-140,-141,-133,-133,-135,-122,-121,-114,-115,-123,-117,-92,-93,-100,-85,-86,-85,-89,-81,-82,-81,-102,-80,-82 +Share Issuance / Repurchase,-603,-567,-374,-372,-389,-455,-298,-478,-321,-90,-3397,-565,-393,-400,-240,-273,-151,-188,50,-315,-260,-228,-301,-200,-230,-300,3,-85,-20,-40,-3,0,24,0,16,0,-17,-143,-150,-168 +Debt Issued / Paid,-750,0,0,735,0,0,0,-225,-200,-369,2967,255,0,0,0,-20,40,-50,25,21,-25,0,-2,1184,0,0,-225,-25,-291,-156,-25,-25,-40,-40,-40,-35,-20,-40,-29,-9 +Other Financing Activities,-4,-72,-48,-27,-5,-68,-34,-19,-5,-59,-16,-18,-6,-47,-14,-7,-11,-25,-4,-5,-12,-24,-8,-1,-3,-27,-2,0,-3,-24,0,-2,0,-17,0,-1,1,-11,0,-2 +Financing Cash Flow,-1583,-838,-619,139,-591,-705,-511,-903,-711,-706,-604,-486,-558,-609,-393,-439,-261,-404,-61,-433,-432,-374,-432,869,-347,-450,-341,-202,-406,-320,-113,-112,-101,-147,-105,-118,-118,-296,-260,-262 +Net Cash Flow,-139,0,129,183,-47,-216,359,-3,-248,234,170,-242,147,75,-18,21,216,-19,288,6,-48,-28,-76,-702,144,245,149,182,-247,168,197,19,-29,-142,183,39,123,-74,216,37 +Free Cash Flow,757,935,832,838,551,816,880,926,595,927,774,719,746,795,410,585,503,457,411,399,353,464,270,138,256,359,351,338,116,358,452,215,216,160,350,105,94,186,308,232 +Free Cash Flow Growth,37.57%,14.61%,-5.52%,-9.48%,-7.42%,-12.03%,13.79%,28.86%,-20.28%,16.65%,88.60%,22.84%,48.39%,73.79%,-0.20%,46.76%,42.46%,-1.36%,52.46%,189.59%,37.94%,29.13%,-23.12%,-59.23%,120.52%,0.34%,-22.47%,56.72%,-46.39%,123.82%,29.37%,104.48%,131.16%,-14.24%,13.43%,-54.61%,0,767.93%,28.75%,5.73% +Free Cash Flow Margin,24.62%,32.90%,32.38%,35.52%,22.14%,34.03%,37.38%,38.06%,19.93%,34.03%,31.11%,31.40%,31.71%,38.14%,21.31%,32.43%,30.45%,29.73%,28.16%,27.99%,23.38%,32.81%,21.43%,12.54%,22.84%,32.84%,32.77%,33.06%,11.89%,36.91%,48.19%,23.57%,24.67%,21.30%,38.04%,14.79%,13.18%,29.01%,40.76%,31.43% +Free Cash Flow Per Share,5.68,6.97,6.19,6.21,4.06,5.98,6.43,6.72,4.21,6.54,5.22,4.79,4.93,5.22,2.68,3.8,3.26,2.95,2.65,2.55,2.24,2.92,1.68,0.88,1.68,2.31,2.25,2.16,0.74,2.28,2.89,1.37,1.38,1.02,2.25,0.68,0.6,1.19,1.94,1.44 +Market Capitalization,84285,104100,111012,94470,79017,62708,66544,55277,53432,42914,47618,55171,65214,51092,49695,50906,39991,30119,30154,22534,28114,25393,19104,18074,13699,15880,15982,17073,16465,16625,14345,14900,12299,10874,11406,11334,10815,7875,8989,9482 +Market Cap Growth,6.67%,66.01%,66.82%,70.90%,47.88%,46.13%,39.75%,0.19%,-18.07%,-16.01%,-4.18%,8.38%,63.07%,69.63%,64.81%,125.90%,42.25%,18.61%,57.85%,24.68%,105.23%,59.91%,19.54%,5.86%,-16.80%,-4.48%,11.41%,14.58%,33.87%,52.88%,25.77%,31.47%,13.73%,38.09%,26.88%,19.53%,-6.50%,-39.55%,-25.37%,-17.67% +Enterprise Value,86387,106102,113138,96805,81567,65250,69192,58276,56679,46273,51571,56293,65848,51911,50644,51906,41156,31496,31643,24344,29837,27066,20788,19600,13243,15337,15339,16645,16194,16343,14259,15152,12685,11398,11972,12190,11705,8757,9792,10379 +PE Ratio,26.27,35.09,40.19,36.19,29.2,20.21,19.65,15.76,15.09,13.09,14.34,17.52,21.84,18.74,23.91,27.42,29.24,23.33,24.78,22.02,24.71,22.55,16.25,13.83,9.64,17.31,19.92,24.06,25.09,16.16,15.49,15.83,14.24,13.98,16.19,19.72,20.38,19.75,24.55,26.87 +PS Ratio,7.77,10.15,11.31,9.84,8.17,6.17,6.34,5.2,5.1,4.36,5.17,6.38,7.99,6.85,7.18,7.89,6.59,5.08,5.19,4.02,5.33,5.19,4.18,4.13,3.18,3.82,3.96,4.37,4.34,4.5,4.12,4.31,3.77,3.52,3.82,4.02,3.8,2.8,3.19,3.4 +PB Ratio,23.51,29.24,32.96,30.53,25.96,20.97,22.79,20.6,20.53,20.42,33.98,13.52,16.11,13.23,14.71,16.34,13.63,10.96,11.31,9.77,10.53,9.54,7.18,6.34,8.57,10.13,9.86,12.46,13.43,11.36,10.82,12.99,12.74,13.92,16.55,23.78,29.58,26.75,21.33,19.2 +P/FCF Ratio,25.07,32.99,36.56,30.62,24.91,19.49,19.99,17.16,17.73,13.56,15.7,20.67,25.72,22.28,25.42,26.02,22.6,18.59,18.54,15.18,22.97,22.54,18.69,16.38,10.51,13.65,13.75,13.51,14.42,13.39,13.74,15.83,14.8,15.35,15.52,16.34,13.18,10.86,16.05,19.3 +P/OCF Ratio,23.11,30.44,33.55,27.99,22.73,17.7,18.13,15.66,16.01,12.4,14.37,18.64,23.4,20.14,22.74,23.43,20.32,16.78,16.95,13.65,20.48,20.03,16.57,15.05,9.86,12.84,13,12.95,13.83,12.95,13.29,15.34,14.34,14.78,15.01,15.67,12.66,10.3,14.84,17.65 +Debt/Equity,1.64,1.86,1.97,2.14,1.94,1.97,2.02,2.2,2.35,3,4.75,0.91,0.85,0.89,1.02,1.11,1.18,1.25,1.3,1.49,1.27,1.29,1.29,1.2,1.4,1.43,1.38,1.8,2.03,1.9,2.21,2.58,3.09,3.86,4.44,6.5,8.57,10.7,7.57,6.55 +Quick Ratio,1.48,1.37,1.36,1.33,1.13,1.3,1.33,1.41,1.48,1.53,1.57,1.48,1.63,1.62,1.81,1.8,1.74,1.76,1.82,1.67,1.67,1.45,1.54,1.68,2.26,2.58,2.91,2.96,3,2.54,2.77,2.75,2.74,3.23,3.1,2.87,3.11,2.98,2.97,3.04 +Current Ratio,2.36,2.13,2.15,2.14,1.91,2.21,2.24,2.35,2.34,2.44,2.5,2.33,2.41,2.44,2.71,2.66,2.59,2.72,2.78,2.61,2.55,2.24,2.44,2.61,3.03,3.45,3.75,3.78,3.73,3.11,3.4,3.41,3.39,4.03,3.86,3.92,4.29,4.02,3.9,4.06 +Return on Invested Capital (ROIC),36.82%,31.82%,30.31%,29.52%,33.16%,37.84%,41.60%,43.84%,43.14%,41.18%,43.12%,42.45%,41.90%,39.47%,32.49%,30.47%,23.70%,23.38%,22.36%,20.45%,21.02%,20.57%,21.18%,22.42%,39.53%,25.73%,22.42%,20.16%,19.39%,26.58%,24.03%,25.34%,24.43%,23.12%,21.48%,18.88%,17.98%,17.65%,15.55%,14.49% +Dividend Yield,1.00%,0.70%,0.70%,0.80%,0.90%,1.10%,1.10%,1.20%,1.20%,1.50%,1.30%,1.10%,0.90%,1.10%,1.10%,1.10%,1.40%,1.80%,1.70%,2.20%,1.70%,1.90%,2.50%,2.50%,3.20%,2.60%,2.50%,2.10%,2.20%,2.10%,2.30%,2.20%,2.70%,3.00%,2.80%,2.80%,2.90%,37.00%,32.90%,31.70% +Payout Ratio,27.50%,20.60%,23.30%,32.50%,33.70%,23.90%,25.90%,25.70%,18.80%,18.00%,19.30%,21.60%,22.20%,15.00%,21.80%,24.40%,30.40%,33.20%,32.20%,170.00%,35.10%,34.40%,56.40%,61.00%,30.90%,29.40%,33.60%,30.10%,-68.60%,33.00%,32.90%,33.30%,35.50%,45.60%,29.90%,46.00%,53.10%,77.60%,56.20%,61.70% +Buyback Yield,1.71%,1.64%,1.64%,2.01%,4.02%,3.83%,7.68%,8.30%,6.80%,7.07%,3.37%,2.56%,2.08%,1.94%,1.20%,1.28%,1.93%,2.30%,3.46%,0.01%,-3.91%,-2.59%,-3.17%,0.01%,2.52%,1.12%,0.72%,0.35%,0.34%,-0.53%,-0.83%,-0.84%,-0.72%,0.61%,2.06%,3.91%,5.64%,5.16%,4.42%,3.09% +Total Return,2.71%,2.34%,2.34%,2.81%,4.92%,4.93%,8.78%,9.50%,8.00%,8.57%,4.67%,3.66%,2.98%,3.04%,2.30%,2.38%,3.33%,4.10%,5.16%,2.21%,-2.21%,-0.69%,-0.67%,2.51%,5.72%,3.72%,3.22%,2.45%,2.54%,1.57%,1.47%,1.36%,1.98%,3.61%,4.86%,6.71%,8.54%,42.16%,37.32%,34.79% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ldos.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ldos.csv new file mode 100644 index 0000000000000000000000000000000000000000..a6182c6a1ffcc0be69cf69c9e36de93fec96da0a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ldos.csv @@ -0,0 +1,107 @@ +Date,2025/1/3,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2021/1/1,2020/10/2,2020/7/3,2020/4/3,2020/1/3,2019/9/27,2019/6/28,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/7/1,2016/4/1,2016/1/1,2015/10/2,2015/7/3,2015/4/3,2015/1/30 +Revenue,4365,4190,4132,3975,3980,3921,3838,3699,3697,3608,3597,3494,3491,3483,3448,3315,3252,3242,2914,2889,2954,2835,2728,2577,2647,2575,2529,2443,2516,2503,2571,2580,2575,1868,1288,1312,907,1302,1257,1246,1169 +Revenue Growth,9.67%,6.86%,7.66%,7.46%,7.66%,8.68%,6.70%,5.87%,5.90%,3.59%,4.32%,5.40%,7.35%,7.43%,18.33%,14.75%,10.09%,14.36%,6.82%,12.11%,11.60%,10.10%,7.87%,5.49%,5.21%,2.88%,-1.63%,-5.31%,-2.29%,33.99%,99.61%,96.65%,183.90%,43.47%,2.47%,5.30%,-22.41%,2.04%,-3.75%,-5.03%,-9.45% +Cost of Revenue,3672,3428,3427,3337,3385,3334,3271,3204,3176,3095,3059,2982,2983,2942,2950,2848,2761,2774,2531,2494,2527,2450,2348,2221,2278,2174,2152,2086,2179,2136,2190,2233,2178,1630,1141,1154,802,1138,1113,1093,1017 +Gross Profit,693,762,705,638,595,587,567,495,521,513,538,512,508,541,498,467,491,468,383,395,427,385,380,356,369,401,377,357,337,367,381,347,397,238,147,158,105,164,144,153,152 +"Selling, General & Admin",279,247,231,226,233,239,237,233,221,232,262,236,226,233,224,159,187,200,195,197,171,177,175,166,182,194,174,178,176,194,186,181,218,88,56,60,22,53,51,75,70 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,286,256,238,230,243,931,243,236,263,236,270,239,244,241,233,164,196,207,141,209,168,142,176,168,187,202,182,202,244,221,208,213,255,137,72,69,-19,70,80,115,115 +Other Operating Expenses,7,9,7,4,10,692,6,3,42,4,8,3,18,8,9,5,9,7,-54,12,-3,-35,1,2,5,8,8,24,68,27,22,32,37,49,16,9,-41,17,29,40,45 +Operating Income,407,506,467,408,352,-344,324,259,258,277,268,273,264,300,265,303,295,261,242,186,259,243,204,188,182,199,195,155,93,146,173,134,142,101,75,89,124,94,64,38,37 +Interest Expense / Income,47,46,51,49,49,53,56,54,51,50,50,48,46,47,46,45,46,44,41,48,34,28,33,38,34,35,35,34,35,35,34,36,29,28,15,14,10,15,14,14,18 +Other Expense / Income,-17,-12,-8,-10,-6,-6,-3,0,-8,8,-6,5,-2,-4,-3,-4,4,3,10,8,-2,2,-6,-96,-2,-6,-4,-4,23,-8,4,-8,9,-1,0,-3,-67,-1,-2,-17,-23 +Pretax Income,377,472,424,369,309,-391,271,205,215,219,224,220,220,257,222,262,245,214,191,130,227,213,177,246,150,170,164,125,35,119,135,106,104,74,60,78,181,80,52,41,42 +Income Tax,93,108,102,85,80,8,64,43,38,57,53,45,46,52,53,57,48,51,38,15,46,52,41,57,-38,23,20,23,-79,37,37,34,45,-17,19,25,66,31,15,0,-2 +Net Income,284,364,322,284,229,-399,207,162,177,162,171,175,174,205,169,205,197,163,153,115,181,161,136,189,188,147,144,102,114,82,98,72,59,91,41,53,115,49,37,41,44 +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,284,364,322,284,229,-399,207,162,177,162,171,175,174,205,169,205,197,163,153,115,181,161,136,189,188,147,144,102,114,82,98,72,59,91,41,53,115,49,37,41,44 +Net Income Growth,24.02%,0,55.56%,75.31%,29.38%,0,21.05%,-7.43%,1.72%,-20.98%,1.18%,-14.63%,-11.68%,25.77%,10.46%,78.26%,8.84%,1.24%,12.50%,-39.15%,-3.72%,9.52%,-5.56%,85.29%,64.91%,79.27%,46.94%,41.67%,93.22%,-9.89%,139.02%,35.85%,-48.70%,85.71%,10.81%,29.27%,161.36%,44.12%,0,10.81%,0 +Shares Outstanding (Basic),133,135,135,136,138,137,137,137,137,137,137,141,140,142,141,142,142,142,142,141,142,144,144,146,150,150,152,151,151,151,151,150,150,112,73,72,72,72,73,73,74 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,114,74,74,0,73,74,75,0 +Shares Change,-2.96%,-1.92%,-1.43%,-0.85%,0.60%,0.59%,0.37%,-2.54%,-2.60%,-3.55%,-3.36%,-0.98%,-1.39%,-0.44%,-0.44%,0.35%,0.54%,-1.12%,-1.50%,-3.26%,-5.47%,-4.44%,-4.99%,-3.50%,-1.01%,-0.48%,0.50%,0.74%,0.61%,32.64%,104.10%,103.18%,108.57%,56.16%,0,-1.33%,-2.67%,-1.35%,0,-3.85%,-13.50% +EPS (Basic),2.17,2.72,2.39,2.09,1.67,-2.91,1.51,1.18,1.29,1.18,1.25,1.26,1.23,1.45,1.2,1.44,1.38,1.15,1.08,0.81,1.28,1.13,0.94,1.3,1.26,0.97,0.95,0.67,0.74,0.54,0.65,0.48,0.21,0.81,0.56,0.74,1.57,0.68,0.51,0.56,0.53 +EPS (Diluted),2.09,2.68,2.37,2.07,1.66,-2.91,1.5,1.17,1.28,1.17,1.24,1.25,1.22,1.43,1.18,1.42,1.37,1.13,1.06,0.8,1.27,1.11,0.93,1.29,1.25,0.96,0.94,0.66,0.73,0.53,0.64,0.47,0.22,0.8,0.55,0.72,1.55,0.67,0.5,0.55,0.53 +EPS Growth,25.90%,0,58.00%,76.92%,29.69%,0.00%,20.97%,-6.40%,4.92%,-18.18%,5.09%,-11.97%,-10.95%,26.55%,11.32%,77.50%,7.87%,1.80%,13.98%,-37.98%,1.60%,15.63%,-1.06%,95.46%,71.23%,81.13%,46.88%,40.43%,231.82%,-33.75%,16.36%,-34.72%,-85.81%,19.40%,10.00%,30.91%,192.45%,45.65%,0,17.02%,-3.64% +Free Cash Flow Per Share,1.6,4.7,2.61,0.34,1.64,5.42,0.9,-1,0.53,5.14,0.22,0.46,1.28,3.82,-0.03,1.5,-0.79,4.02,2.65,2.32,0.81,2.28,1.18,2.42,0.56,2.3,1.7,0.05,0.83,1.64,1.04,-0.52,0.75,2.3,0.95,-0.21,0.58,3.69,2.07,-0.44,1.61 +Dividend Per Share,0.4,0.38,0.38,0.38,0.38,0.36,0.36,0.36,0.36,0.36,0.36,0.36,0.36,0.36,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.32,0.32,0.32,0.32,0.32,0.32,0.32,0.32,0.32,0.32,0.32,13.96,0.32,0.32,0.64,0.32,0.32,0,0.32 +Dividend Growth,5.26%,5.56%,5.56%,5.56%,5.56%,0,0,0,0,0,5.88%,5.88%,5.88%,5.88%,0,0,0,0,6.25%,6.25%,6.25%,6.25%,0,0,0,0,0,0,0,-97.71%,0,0,-50.00%,4262.50%,0,0,100.00%,0,0,0,0 +Gross Margin,15.88%,18.19%,17.06%,16.05%,14.95%,14.97%,14.77%,13.38%,14.09%,14.22%,14.96%,14.65%,14.55%,15.53%,14.44%,14.09%,15.10%,14.44%,13.14%,13.67%,14.46%,13.58%,13.93%,13.82%,13.94%,15.57%,14.91%,14.61%,13.39%,14.66%,14.82%,13.45%,15.42%,12.74%,11.41%,12.04%,11.58%,12.60%,11.46%,12.28%,13.00% +Operating Margin,9.32%,12.08%,11.30%,10.26%,8.84%,-8.77%,8.44%,7.00%,6.98%,7.68%,7.45%,7.81%,7.56%,8.61%,7.69%,9.14%,9.07%,8.05%,8.31%,6.44%,8.77%,8.57%,7.48%,7.30%,6.88%,7.73%,7.71%,6.35%,3.70%,5.83%,6.73%,5.19%,5.52%,5.41%,5.82%,6.78%,13.67%,7.22%,5.09%,3.05%,3.17% +Profit Margin,6.51%,8.69%,7.79%,7.15%,5.75%,-10.18%,5.39%,4.38%,4.79%,4.49%,4.75%,5.01%,4.98%,5.89%,4.90%,6.18%,6.06%,5.03%,5.25%,3.98%,6.13%,5.68%,4.99%,7.33%,7.10%,5.71%,5.69%,4.18%,4.53%,3.28%,3.81%,2.79%,2.29%,4.87%,3.18%,4.04%,12.68%,3.76%,2.94%,3.29%,3.76% +Free Cash Flow Margin,4.88%,15.11%,8.54%,1.16%,5.68%,19.00%,3.23%,-3.70%,1.95%,19.46%,0.83%,1.86%,5.13%,15.53%,-0.12%,6.43%,-3.48%,17.64%,12.90%,11.35%,3.89%,11.57%,6.23%,13.74%,3.17%,13.44%,10.20%,0.29%,5.01%,9.91%,6.11%,-3.02%,4.35%,13.76%,5.36%,-1.14%,4.63%,20.43%,12.01%,-2.57%,10.18% +Effective Tax Rate,24.67%,22.88%,24.06%,23.04%,25.89%,0.00%,23.62%,20.98%,17.67%,26.03%,23.66%,20.46%,20.91%,20.23%,23.87%,21.76%,19.59%,23.83%,19.90%,11.54%,20.26%,24.41%,23.16%,23.17%,-25.33%,13.53%,12.20%,18.40%,-225.71%,31.09%,27.41%,32.08%,43.27%,-22.97%,31.67%,32.05%,36.46%,38.75%,28.85%,0.00%,-4.76% +EBITDA,503,589,546,487,441,-256,411,341,350,350,357,353,347,391,348,384,359,340,303,239,321,300,267,342,248,269,265,222,152,246,249,224,201,139,84,100,197,106,78,67,72 +EBITDA Margin,11.52%,14.06%,13.21%,12.25%,11.08%,-6.53%,10.71%,9.22%,9.47%,9.70%,9.93%,10.10%,9.94%,11.23%,10.09%,11.58%,11.04%,10.49%,10.40%,8.27%,10.87%,10.58%,9.79%,13.27%,9.37%,10.45%,10.48%,9.09%,6.04%,9.83%,9.69%,8.68%,7.81%,7.44%,6.52%,7.62%,21.72%,8.14%,6.21%,5.38%,6.16% +Depreciation & Amortization,79,71,71,69,83,82,84,82,84,81,83,85,81,87,80,77,68,82,71,61,60,59,57,58,64,64,66,63,82,92,80,82,68,37,9,8,6,11,12,12,12 +EBIT,424,518,475,418,358,-338,327,259,266,269,274,268,266,304,268,307,291,258,232,178,261,241,210,284,184,205,199,159,70,154,169,142,133,102,75,92,191,95,66,55,60 +EBIT Margin,9.71%,12.36%,11.50%,10.52%,9.00%,-8.62%,8.52%,7.00%,7.20%,7.46%,7.62%,7.67%,7.62%,8.73%,7.77%,9.26%,8.95%,7.96%,7.96%,6.16%,8.84%,8.50%,7.70%,11.02%,6.95%,7.96%,7.87%,6.51%,2.78%,6.15%,6.57%,5.50%,5.17%,5.46%,5.82%,7.01%,21.06%,7.30%,5.25%,4.41%,5.13% +Cash & Equivalents,943,1185,823,633,777,750,329,379,516,807,339,297,727,587,338,377,524,512,588,445,668,635,660,536,327,515,303,215,390,287,262,206,376,449,670,609,656,635,365,377,443 +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,943,1185,823,633,777,750,329,379,516,807,339,297,727,587,338,377,524,512,588,445,668,635,660,536,327,515,303,215,390,287,262,206,376,449,670,609,656,635,365,377,443 +Cash Growth,21.36%,58.00%,150.15%,67.02%,50.58%,-7.06%,-2.95%,27.61%,-29.02%,37.48%,0.30%,-21.22%,38.74%,14.65%,-42.52%,-15.28%,-21.56%,-19.37%,-10.91%,-16.98%,104.28%,23.30%,117.82%,149.30%,-16.15%,79.44%,15.65%,4.37%,3.72%,-36.08%,-60.90%,-66.17%,-42.68%,-29.29%,83.56%,61.54%,48.08%,51.91%,1.96%,106.01%,3.02% +Receivables,2645,2706,2615,2713,2429,2452,2478,2518,2350,2284,2423,2419,2189,2288,2271,2160,2137,1872,1789,1793,1734,1775,1842,1894,1877,1812,1779,1914,1831,1797,1832,1841,1657,1677,924,874,921,844,929,977,896 +Inventory,315,323,333,318,310,295,310,300,287,286,286,279,274,268,251,268,276,292,294,0,72,0,0,0,0,456,458,506,0,487,340,348,348,430,223,225,216,250,299,297,273 +Other Current Assets,525,451,458,486,489,494,459,468,490,464,478,492,429,426,403,452,402,523,381,630,338,514,412,430,635,98,99,0,453,0,0,0,0,0,0,95,0,0,99,0,6 +Total Current Assets,4428,4665,4229,4150,4005,3991,3576,3665,3643,3841,3526,3487,3619,3569,3263,3257,3339,3199,3052,2868,2812,2924,2914,2860,2839,2881,2639,2635,2674,2571,2434,2395,2381,2556,1817,1803,1793,1729,1692,1651,1618 +"Property, Plant & Equipment",1551,1451,1464,1465,1473,1447,1462,1463,1392,1264,1283,1274,1282,1300,1288,1239,1185,1158,1128,1029,687,622,599,626,237,230,221,227,232,212,215,238,259,231,131,136,142,178,178,308,308 +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,6601,6681,6694,6728,6779,6792,7552,7605,7648,7595,7711,7851,7921,7971,8036,7690,7529,7493,7526,6669,5442,5460,5432,5484,5512,5583,5636,5782,5830,5901,5928,6139,6211,6517,1228,1231,1232,1233,1239,1242,1244 +Other Long-Term Assets,524,541,522,474,438,527,436,399,388,399,367,418,439,441,448,452,458,435,437,422,426,404,382,390,182,214,274,269,254,239,305,368,281,275,225,221,203,162,102,108,111 +Total Long-Term Assets,8676,8673,8680,8667,8690,8766,9450,9467,9428,9258,9361,9543,9642,9712,9772,9381,9172,9086,9091,8120,6555,6486,6413,6500,5931,6027,6131,6278,6316,6352,6448,6745,6751,7023,1584,1588,1577,1573,1519,1658,1663 +Total Assets,13104,13338,12909,12817,12695,12757,13026,13132,13071,13099,12887,13030,13261,13281,13035,12638,12511,12285,12143,10988,9367,9410,9327,9360,8770,8908,8770,8913,8990,8923,8882,9140,9132,9579,3401,3391,3370,3302,3211,3309,3281 +Accounts Payable,2225,2287,2235,2301,2277,2221,1970,2110,2254,2301,2052,2214,2141,2142,1944,2133,2175,2279,2034,1966,1837,2004,1710,1893,1491,1590,1461,1622,1639,1500,1330,592,1427,1458,720,707,761,771,716,745,675 +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,618,592,567,43,18,18,219,339,992,1027,1153,556,483,484,481,103,100,401,854,1793,61,77,65,66,72,56,71,81,55,64,84,84,62,42,1,2,2,3,2,2,2 +Total Current Liabilities,3654,3782,3505,3084,2990,3040,2855,3161,3947,4141,3906,3494,3229,3347,3108,2920,2907,3398,3429,4290,2333,2527,2246,2322,2059,2093,2015,2103,2202,2021,1910,1983,2016,1980,990,1005,1040,1042,996,987,951 +Other Current Liabilities,811,903,703,740,695,801,666,712,701,813,701,724,605,721,683,684,632,718,541,531,435,446,471,363,496,447,483,400,508,457,496,1307,527,480,269,296,277,268,278,240,274 +Long-Term Debt,4673,4548,4595,5131,5180,5194,5223,5237,4498,4566,4637,5151,5182,5231,5239,5220,5208,4674,4677,2944,3251,3234,3239,3271,3052,2985,2990,3007,3056,3043,3147,3188,3225,3428,1092,1089,1079,1142,1127,1156,1164 +Total Long-Term Liabilities,4990,4889,4894,5420,5447,5514,5518,5507,4771,4819,4924,5528,5688,5768,5779,5738,5733,5172,5167,3339,3617,3633,3719,3741,3400,3358,3337,3376,3405,3595,3731,3969,3969,4469,1287,1284,1262,1306,1296,1322,1332 +Other Long-Term Liabilities,317,341,299,289,267,320,295,270,273,253,287,377,506,537,540,518,525,498,490,395,366,399,480,470,348,373,347,369,349,552,584,781,744,1041,195,195,183,164,169,166,168 +Total Liabilities,8644,8671,8399,8504,8437,8554,8373,8668,8718,8960,8830,9022,8917,9115,8887,8658,8640,8570,8596,7629,5950,6160,5965,6063,5459,5451,5352,5479,5607,5616,5641,5952,5985,6449,2277,2289,2302,2348,2292,2309,2283 +Total Debt,5291,5140,5162,5174,5198,5212,5442,5576,5490,5593,5790,5707,5665,5715,5720,5323,5308,5075,5531,4737,3312,3311,3304,3337,3124,3041,3061,3088,3111,3107,3231,3272,3287,3470,1093,1091,1081,1145,1129,1158,1166 +Debt Growth,1.79%,-1.38%,-5.15%,-7.21%,-5.32%,-6.81%,-6.01%,-2.30%,-3.09%,-2.14%,1.22%,7.21%,6.73%,12.61%,3.42%,12.37%,60.27%,53.28%,67.40%,41.95%,6.02%,8.88%,7.94%,8.06%,0.42%,-2.12%,-5.26%,-5.62%,-5.35%,-10.46%,195.61%,199.91%,204.07%,203.06%,-3.19%,-5.79%,-7.29%,-6.84%,-15.24%,-13.13%,-12.53% +Retained Earnings,3410,3179,2866,2595,2364,2186,2636,2479,2367,2239,2128,2007,1880,1758,1605,1484,1328,1180,1065,961,896,764,652,562,372,231,133,37,-7,-72,-105,-154,-177,-188,-230,-251,-277,-380,-406,-419,-424 +Comprehensive Income,-110,-34,-65,-72,-48,-95,-63,-64,-73,-135,-79,20,-12,-40,-15,-37,-46,-98,-127,-185,-70,-108,-73,-35,-30,13,23,56,33,31,8,8,-4,-6,-4,-6,-8,-11,-11,-12,-11 +Shareholders Equity,4412,4614,4455,4258,4201,4146,4597,4409,4299,4086,4004,3955,4291,4115,4099,3933,3862,3706,3538,3355,3413,3246,3359,3294,3308,3454,3416,3431,3370,3294,3224,3177,3135,3116,1124,1102,1068,954,919,1000,998 +Net Cash / Debt,-4348,-3955,-4339,-4541,-4421,-4462,-5113,-5197,-4974,-4786,-5451,-5410,-4938,-5128,-5382,-4946,-4784,-4563,-4943,-4292,-2644,-2676,-2644,-2801,-2797,-2526,-2758,-2873,-2721,-2820,-2969,-3066,-2911,-3021,-423,-482,-425,-510,-764,-781,-723 +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,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-26.5,-5.72,-6.51,0,-6.99,-10.32,-10.41,0 +Working Capital,774,883,724,1066,1015,951,721,504,-304,-300,-380,-7,390,222,155,337,432,-199,-377,-1422,479,397,668,538,780,788,624,532,472,550,524,412,365,576,827,798,753,687,696,664,667 +Book Value Per Share,33.07,34.25,32.95,31.36,30.55,30.19,33.51,32.2,31.45,29.93,29.3,28.15,30.58,29.07,28.99,27.72,27.14,26.06,24.91,23.73,24.11,22.57,23.29,22.54,22.09,22.95,22.51,22.65,22.28,21.78,21.35,21.13,20.85,27.82,15.4,15.31,14.81,13.25,12.59,13.7,13.47 +Net Income,284,364,322,284,229,-399,207,162,177,162,171,175,174,205,169,205,197,163,153,115,181,161,136,189,188,147,144,102,114,82,98,72,59,91,41,53,115,49,37,41,44 +Depreciation & Amortization,79,71,71,69,83,82,84,82,84,81,83,85,81,87,80,77,68,82,71,61,60,59,57,58,64,64,66,63,82,92,80,82,68,37,9,8,6,11,12,12,12 +Share-Based Compensation,26,19,20,20,20,20,19,18,20,18,19,16,18,17,17,15,17,15,15,15,14,13,13,12,11,10,12,11,11,12,10,10,10,9,8,8,7,9,8,6,9 +Other Operating Activities,-90,202,-39,-310,-28,1092,-146,-360,-156,468,-228,-183,-61,256,-249,-58,-334,332,183,181,-86,116,-20,29,-159,150,49,-154,-43,81,-22,-235,-16,133,14,-83,-144,200,94,-88,57 +Operating Cash Flow,299,656,374,63,304,795,164,-98,125,729,45,93,212,565,17,239,-52,592,422,372,169,349,186,288,104,371,271,22,164,267,166,-71,121,270,72,-14,-16,269,151,-29,122 +Operating Cash Flow Growth,-1.65%,-17.48%,128.05%,0,143.20%,9.05%,264.44%,0,-41.04%,29.03%,164.71%,-61.09%,0,-4.56%,-95.97%,-35.75%,0,69.63%,126.88%,29.17%,62.50%,-5.93%,-31.37%,1209.09%,-36.59%,38.95%,63.25%,0,35.54%,-1.11%,130.56%,0,0,0.37%,-52.32%,0,0,57.31%,23.77%,0,15.09% +Capital Expenditures,-86,-23,-21,-17,-78,-50,-40,-39,-53,-27,-15,-28,-33,-24,-21,-26,-61,-20,-46,-44,-54,-21,-16,66,-20,-25,-13,-15,-38,-19,-9,-7,-9,-13,-3,-1,58,-3,0,-3,-3 +Acquisitions,0,0,0,0,2,-2,-4,0,-190,0,6,7,0,-29,-375,-218,-45,0,-968,-1642,-5,-82,0,171,0,0,0,-81,0,0,0,0,0,25,23,0,0,27,-13,0,0 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,5,0,0,0,0,40,0,0,0,2,0,0,0,4,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,5,0,0,0,0,-15,1,1,0,-4,0,0,0,5,5,0,1,0,1,0,0,0,0,0,0,0,-2,0,2,1,0,-1,-1,4,0,-1,7,2 +Investing Cash Flow,-86,-23,-21,-12,-76,-52,-44,-39,-258,-26,-8,-21,-37,-53,-396,-244,-101,-15,-1014,-1685,-54,-102,-16,237,-20,15,-13,-96,-38,-19,-9,-5,-8,16,19,-2,62,24,-14,4,-1 +Dividends Paid,-53,-51,-51,-53,-51,-50,-50,-50,-50,-49,-49,-51,-50,-51,-48,-50,-48,-49,-48,-51,-97,0,-47,-54,-47,-48,-51,-52,-48,-48,-52,-50,-48,-1041,-23,-23,-22,-23,-24,-24,-23 +Share Issuance / Repurchase,-379,-201,-101,-170,-189,11,13,-31,3,9,8,-514,7,-130,7,-110,-61,9,6,-24,-17,-202,0,-212,-255,-61,-90,-18,-2,2,-13,-5,-4,18,-6,-7,0,0,-107,-5,-1 +Debt Issued / Paid,-4,-5,-5,-4,-4,-205,-125,25,-86,-175,48,48,-26,-27,353,-26,212,-477,747,1236,-30,-2,-17,-31,12,-21,-27,-17,-11,-129,-47,-22,-175,560,-1,-1,2,-2,-18,-29,-73 +Other Financing Activities,-4,0,-2,-1,-1,-5,-2,-1,-2,-2,-1,-2,0,-1,1,38,-5,0,4,0,0,0,0,0,0,-4,-24,-4,-4,1,0,-1,0,0,0,0,-2,2,0,1,1 +Financing Cash Flow,-440,-257,-159,-228,-245,-249,-164,-57,-135,-217,6,-519,-69,-209,313,-148,98,-517,709,1161,-144,-204,-64,-297,-290,-134,-192,-91,-65,-174,-112,-78,-227,-463,-30,-31,-22,-23,-149,-57,-96 +Net Cash Flow,-242,385,194,-181,-11,491,-43,-192,-288,505,38,-447,104,303,-66,-153,-55,60,117,-152,-29,43,106,228,0,252,66,-165,0,74,45,-154,-114,-177,61,-47,24,270,-12,-82,25 +Free Cash Flow,213,633,353,46,226,745,124,-137,72,702,30,65,179,541,-4,213,-113,572,376,328,115,328,170,354,84,346,258,7,126,248,157,-78,112,257,69,-15,42,266,151,-32,119 +Free Cash Flow Growth,-5.75%,-15.03%,184.68%,0,213.89%,6.13%,313.33%,0,-59.78%,29.76%,0,-69.48%,0,-5.42%,0,-35.06%,0,74.39%,121.18%,-7.35%,36.91%,-5.20%,-34.11%,4957.14%,-33.33%,39.52%,64.33%,0,12.50%,-3.50%,127.54%,0,166.67%,-3.38%,-54.31%,0,-64.71%,59.28%,37.27%,0,41.67% +Free Cash Flow Margin,4.88%,15.11%,8.54%,1.16%,5.68%,19.00%,3.23%,-3.70%,1.95%,19.46%,0.83%,1.86%,5.13%,15.53%,-0.12%,6.43%,-3.48%,17.64%,12.90%,11.35%,3.89%,11.57%,6.23%,13.74%,3.17%,13.44%,10.20%,0.29%,5.01%,9.91%,6.11%,-3.02%,4.35%,13.76%,5.36%,-1.14%,4.63%,20.43%,12.01%,-2.57%,10.18% +Free Cash Flow Per Share,1.6,4.7,2.61,0.34,1.64,5.42,0.9,-1,0.53,5.14,0.22,0.46,1.28,3.82,-0.03,1.5,-0.79,4.02,2.65,2.32,0.81,2.28,1.18,2.42,0.56,2.3,1.7,0.05,0.83,1.64,1.04,-0.52,0.75,2.3,0.95,-0.21,0.58,3.69,2.07,-0.44,1.61 +Market Capitalization,19635,21516,19725,17799,14884,12658,12137,12606,14378,11943,14001,15217,12476,13793,14504,13686,14961,12853,13301,12435,14083,12227,11515,9367,7847,10408,8955,9905,9768,8955,7807,7689,7690,3151,3538,3709,4056,3036,3006,3125,3066 +Market Cap Growth,31.92%,69.98%,62.52%,41.19%,3.51%,5.99%,-13.32%,-17.15%,15.25%,-13.41%,-3.47%,11.19%,-16.61%,7.31%,9.05%,10.06%,6.24%,5.12%,15.51%,32.75%,79.46%,17.48%,28.59%,-5.43%,-19.66%,16.23%,14.71%,28.83%,27.03%,184.20%,120.63%,107.33%,89.59%,3.78%,17.71%,18.67%,32.27%,12.13%,9.67%,6.88%,-21.02% +Enterprise Value,23983,25471,24064,22340,19305,17120,17250,17803,19352,16729,19452,20627,17414,18921,19886,18632,19745,17416,18244,16727,16727,14903,14159,12168,10644,12934,11713,12778,12489,11775,10776,10755,10601,6172,3961,4191,4481,3546,3770,3906,3789 +PE Ratio,15.66,17.95,45.24,55.45,74.79,86.11,17.14,18.76,20.99,17.51,19.31,21.05,16.57,17.77,19.76,19.06,23.82,21,21.81,20.97,21.11,18.14,17.45,14.02,13.51,20.53,20.26,25.01,26.69,28.79,24.4,29.24,31.52,10.5,13.72,14.6,16.76,17.76,19.27,-9.8,-9.49 +PS Ratio,1.18,1.32,1.23,1.13,0.96,0.84,0.82,0.86,1,0.84,1,1.09,0.91,1.02,1.09,1.08,1.22,1.07,1.15,1.09,1.27,1.13,1.09,0.91,0.77,1.03,0.9,0.99,0.96,0.88,0.81,0.93,1.09,0.59,0.74,0.78,0.86,0.61,0.61,0.63,0.61 +PB Ratio,4.45,4.66,4.43,4.18,3.54,3.05,2.64,2.86,3.35,2.92,3.5,3.85,2.91,3.35,3.54,3.48,3.87,3.47,3.76,3.71,4.13,3.77,3.43,2.84,2.37,3.01,2.62,2.89,2.9,2.72,2.42,2.42,2.45,1.01,3.15,3.37,3.8,3.18,3.27,3.13,3.07 +P/FCF Ratio,15.77,17.1,14.4,15.6,15.54,15.74,15.95,18.9,16.55,12.24,17.18,19.48,13.43,21.65,21.71,13.06,12.86,9.24,11.6,13.21,14.56,13.06,12.07,8.99,11.29,14.12,14.01,18.41,21.56,20.4,17.43,21.36,18.18,8.93,9.77,8.35,9.5,6.02,7.42,8.59,8.03 +P/OCF Ratio,14.11,15.4,12.84,13.42,12.78,12.84,13.19,15.74,14.49,11.07,15.3,17.16,12.08,17.94,18.22,11.4,11.21,8.27,10.14,11.56,14.2,13.19,12.13,9.06,10.22,12.57,12.37,16,18.57,18.54,16.06,19.61,17.13,10.1,11.38,9.51,10.82,5.92,7.24,8.1,7.46 +Debt/Equity,1.2,1.11,1.16,1.22,1.24,1.26,1.18,1.26,1.28,1.37,1.45,1.44,1.32,1.39,1.4,1.35,1.37,1.37,1.56,1.41,0.97,1.02,0.98,1.01,0.94,0.88,0.9,0.9,0.92,0.94,1,1.03,1.05,1.11,0.97,0.99,1.01,1.2,1.23,1.16,1.17 +Quick Ratio,0.98,1.03,0.98,1.08,1.07,1.05,0.98,0.92,0.73,0.75,0.71,0.78,0.9,0.86,0.84,0.87,0.92,0.7,0.69,0.52,1.03,0.95,1.11,1.05,1.07,1.11,1.03,1.01,1.01,1.03,1.1,1.03,1.01,1.07,1.61,1.48,1.52,1.42,1.3,1.37,1.41 +Current Ratio,1.21,1.23,1.21,1.35,1.34,1.31,1.25,1.16,0.92,0.93,0.9,1,1.12,1.07,1.05,1.12,1.15,0.94,0.89,0.67,1.21,1.16,1.3,1.23,1.38,1.38,1.31,1.25,1.21,1.27,1.27,1.21,1.18,1.29,1.84,1.79,1.72,1.66,1.7,1.67,1.7 +Return on Invested Capital (ROIC),14.07%,13.53%,6.09%,5.07%,3.93%,3.43%,8.66%,8.28%,8.57%,8.63%,8.88%,8.97%,8.91%,9.31%,8.91%,9.37%,8.66%,8.70%,8.25%,8.79%,10.28%,10.87%,10.53%,10.80%,10.85%,11.90%,10.83%,10.06%,9.57%,6.21%,6.53%,5.38%,4.93%,4.78%,11.19%,11.05%,10.23%,8.57%,8.36%,-13.17%,-12.45% +Dividend Yield,1.00%,1.00%,1.00%,1.10%,1.30%,1.60%,1.60%,1.60%,1.40%,1.60%,1.40%,1.30%,1.60%,1.40%,1.30%,1.40%,1.30%,1.50%,1.50%,1.50%,1.30%,1.50%,1.60%,2.00%,2.40%,1.90%,2.20%,2.00%,2.00%,2.20%,28.90%,29.20%,29.20%,35.20%,3.30%,3.10%,2.80%,3.00%,3.20%,3.00%,3.10% +Payout Ratio,18.40%,14.00%,15.90%,18.20%,22.80%,-12.40%,23.80%,30.50%,27.90%,30.50%,28.80%,28.60%,29.30%,24.80%,28.30%,23.60%,24.60%,29.60%,31.50%,42.00%,26.60%,30.10%,34.00%,24.60%,25.40%,33.00%,33.70%,47.80%,43.20%,59.30%,49.20%,66.70%,152.40%,1723.50%,57.10%,43.20%,40.80%,47.10%,62.70%,0.00%,60.40% +Buyback Yield,2.96%,1.92%,1.43%,0.85%,-0.60%,-0.59%,-0.37%,2.54%,2.60%,3.55%,3.36%,0.98%,1.39%,0.44%,0.44%,-0.35%,-0.53%,1.12%,1.50%,3.26%,5.47%,4.44%,4.99%,3.50%,1.01%,0.48%,-0.50%,-0.74%,-0.61%,-35.01%,-106.90%,-108.82%,-108.57%,-56.16%,0.00%,1.33%,2.66%,1.35%,1.35%,3.85%,13.50% +Total Return,3.96%,2.92%,2.43%,1.95%,0.70%,1.01%,1.23%,4.14%,4.00%,5.15%,4.76%,2.28%,2.99%,1.84%,1.74%,1.05%,0.77%,2.62%,3.00%,4.76%,6.77%,5.94%,6.59%,5.50%,3.41%,2.38%,1.70%,1.26%,1.39%,-32.81%,-78.00%,-79.62%,-79.37%,-20.96%,3.30%,4.43%,5.46%,4.35%,4.55%,6.85%,16.60% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/lrcx.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/lrcx.csv new file mode 100644 index 0000000000000000000000000000000000000000..e954885a849edcd6ff213f40cac8cf9850df7680 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/lrcx.csv @@ -0,0 +1,107 @@ +Date,2024/12/29,2024/9/29,2024/6/30,2024/3/31,2023/12/24,2023/9/24,2023/6/25,2023/3/26,2022/12/25,2022/9/25,2022/6/26,2022/3/27,2021/12/26,2021/9/26,2021/6/27,2021/3/28,2020/12/27,2020/9/27,2020/6/28,2020/3/29,2019/12/29,2019/9/29,2019/6/30,2019/3/31,2018/12/23,2018/9/23,2018/6/24,2018/3/25,2017/12/24,2017/9/24,2017/6/25,2017/3/26,2016/12/25,2016/9/25,2016/6/26,2016/3/27,2015/12/27,2015/9/27,2015/6/28,2015/3/29 +Revenue,4376,4168,3872,3794,3758,3482,3207,3870,5278,5074,4636,4060,4227,4304,4145,3848,3456,3177,2792,2504,2584,2166,2361,2439,2523,2331,3126,2892,2581,2478,2345,2154,1882,1632,1546,1314,1426,1600,1481,1393 +Revenue Growth,16.44%,19.70%,20.71%,-1.96%,-28.79%,-31.38%,-30.81%,-4.70%,24.87%,17.88%,11.83%,5.53%,22.29%,35.49%,48.47%,53.68%,33.78%,46.70%,18.24%,2.65%,2.41%,-7.08%,-24.47%,-15.67%,-2.25%,-5.95%,33.31%,34.27%,37.11%,51.81%,51.65%,63.92%,32.04%,2.02%,4.38%,-5.69%,15.69%,38.85%,18.62%,13.52% +Cost of Revenue,2303,2165,2031,1993,2001,1827,1749,2264,2901,2737,2535,2244,2249,2328,2230,2068,1852,1671,1512,1337,1404,1184,1280,1365,1378,1272,1647,1561,1375,1329,1276,1183,1036,916,847,743,799,878,840,793 +Gross Profit,2073,2003,1840,1801,1757,1655,1458,1606,2376,2337,2101,1817,1978,1977,1915,1780,1604,1506,1280,1167,1180,982,1081,1074,1145,1058,1479,1331,1206,1149,1069,971,847,716,699,571,627,722,642,601 +"Selling, General & Admin",244,243,216,216,229,207,200,194,234,206,210,217,236,222,218,204,219,190,186,165,174,157,168,190,169,175,197,198,187,181,175,167,160,165,152,159,167,153,149,143 +Research & Development,495,495,498,512,470,423,402,429,462,433,411,407,404,382,382,381,375,355,339,308,319,287,296,319,286,292,328,305,281,275,286,266,247,235,237,221,221,234,222,218 +Operating Expenses,739,738,714,743,700,632,604,663,696,639,621,625,640,605,599,585,594,545,525,473,493,444,464,509,455,466,524,503,468,456,461,433,407,400,390,381,388,387,451,361 +Other Operating Expenses,0,0,-1,15,2,2,2,40,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,79,0 +Operating Income,1334,1264,1127,1057,1057,1023,855,942,1680,1698,1479,1192,1338,1372,1316,1195,1010,961,756,694,687,537,617,566,690,592,955,828,737,693,608,538,440,316,309,191,239,335,191,240 +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,-14,-30,-28,-36,-30,-3,-9,3,28,43,120,57,-18,29,7,35,30,39,8,65,14,13,8,-21,31,0,-3,56,3,6,4,8,55,23,27,30,30,27,20,11 +Pretax Income,1348,1294,1154,1093,1087,1026,864,939,1652,1655,1359,1135,1356,1343,1309,1160,980,922,748,629,673,525,609,586,660,591,958,772,734,688,603,531,385,293,282,161,209,308,171,229 +Income Tax,157,178,134,127,133,138,61,125,183,229,150,113,161,164,164,89,111,99,51,55,158,59,68,39,91,58,-63,-7,744,97,77,-44,52,29,23,17,-14,20,39,22 +Net Income,1191,1116,1020,966,954,887,803,814,1469,1426,1209,1022,1195,1180,1145,1071,869,823,697,575,515,466,542,547,569,533,1021,779,-10,591,526,575,333,264,259,143,223,289,131,206 +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,1191,1116,1020,966,954,887,803,814,1469,1426,1209,1022,1195,1180,1145,1071,869,823,697,575,515,466,542,547,569,533,1021,779,-10,591,526,575,333,264,259,143,223,289,131,206 +Net Income Growth,24.81%,25.81%,27.13%,18.65%,-35.02%,-37.77%,-33.62%,-20.33%,22.91%,20.86%,5.62%,-4.61%,37.46%,43.27%,64.30%,86.35%,68.94%,76.79%,28.58%,5.00%,-9.55%,-12.67%,-46.94%,-29.71%,0,-9.71%,93.98%,35.51%,0,123.89%,103.30%,300.63%,49.25%,-8.61%,97.26%,-30.46%,26.02%,104.62%,-43.76%,25.48% +Shares Outstanding (Basic),1287,1299,1307,1308,1316,1326,1341,1349,1360,1369,1380,1392,1406,1417,1427,1427,1438,1453,1453,1453,1440,1447,1482,1512,1550,1557,1609,1624,1611,1621,1622,1634,1627,1606,1599,1590,1584,1584,1586,1590 +Shares Outstanding (Diluted),1291,1304,1311,1315,1322,1332,1344,1354,1363,1372,1383,1401,1415,1426,1435,1446,1459,1472,1474,1482,1501,1507,1546,1578,1622,1653,1754,1798,1611,1839,1864,1851,1835,1800,1776,1744,1742,1744,1766,1775 +Shares Change,-2.32%,-2.07%,-2.43%,-2.86%,-3.02%,-2.95%,-2.83%,-3.33%,-3.67%,-3.79%,-3.62%,-3.15%,-3.00%,-3.15%,-2.65%,-2.40%,-2.79%,-2.28%,-4.65%,-6.14%,-7.45%,-8.86%,-11.87%,-12.20%,0.64%,-10.09%,-5.90%,-2.87%,-12.21%,2.15%,4.94%,6.15%,5.34%,3.24%,0.61%,-1.78%,-1.58%,-1.55%,-4.48%,3.44% +EPS (Basic),0.93,0.86,0.78,0.74,0.72,0.67,0.6,0.6,1.08,1.04,0.88,0.73,0.85,0.83,0.8,0.75,0.6,0.57,0.48,0.4,0.36,0.32,0.37,0.36,0.37,0.34,0.63,0.48,-0.01,0.36,0.33,0.35,0.21,0.16,0.16,0.09,0.14,0.18,0.08,0.13 +EPS (Diluted),0.92,0.86,0.78,0.73,0.72,0.67,0.6,0.6,1.08,1.04,0.87,0.73,0.84,0.83,0.8,0.74,0.6,0.56,0.47,0.39,0.34,0.31,0.35,0.35,0.35,0.32,0.57,0.43,-0.01,0.32,0.28,0.31,0.18,0.15,0.15,0.08,0.13,0.17,0.07,0.12 +EPS Growth,27.78%,28.36%,29.45%,22.13%,-33.15%,-35.52%,-31.16%,-17.67%,27.61%,25.64%,9.67%,-1.48%,41.61%,47.94%,69.00%,90.98%,73.76%,80.91%,34.57%,11.82%,-2.28%,-4.33%,-38.81%,-19.86%,0.00%,0.62%,101.41%,39.68%,0.00%,118.37%,94.52%,278.05%,41.41%,-11.45%,97.30%,-29.31%,28.00%,107.50%,-42.64%,20.83% +Free Cash Flow Per Share,0.43,1.12,0.58,0.98,1.02,0.66,0.78,1.19,0.72,0.77,0.23,0.44,0.93,0.23,0.93,0.75,0.18,0.4,0.53,0.34,0.17,0.29,0.55,0.57,0.35,0.43,0.4,0.62,-0.04,0.49,0.43,0.23,0.23,0.27,0.28,0.09,0.17,0.25,0.14,0.1 +Dividend Per Share,0.23,0.23,0.2,0.2,0.2,0.2,0.17,0.17,0.17,0.17,0.15,0.15,0.3,0,0.13,0.13,0.26,0,0.12,0.12,0.23,0,0.11,0.11,0.11,0.11,0.11,0.05,0.05,0.05,0.05,0.05,0.05,0.03,0.03,0.03,0.03,0.03,0.03,0.02 +Dividend Growth,15.00%,15.00%,15.61%,15.61%,15.61%,15.61%,15.33%,15.33%,-42.33%,0,15.39%,15.39%,15.39%,0,13.04%,13.04%,13.04%,0,4.55%,4.55%,109.09%,0,0,120.00%,120.00%,144.44%,144.44%,11.11%,11.11%,50.00%,50.00%,50.00%,50.00%,0,0,66.67%,66.67%,66.67%,66.67%,0 +Gross Margin,47.37%,48.05%,47.53%,47.46%,46.76%,47.52%,45.46%,41.49%,45.03%,46.05%,45.31%,44.74%,46.80%,45.92%,46.20%,46.27%,46.40%,47.41%,45.86%,46.61%,45.66%,45.33%,45.78%,44.05%,45.39%,45.40%,47.33%,46.01%,46.71%,46.38%,45.59%,45.10%,44.99%,43.87%,45.19%,43.47%,43.95%,45.15%,43.31%,43.11% +Operating Margin,30.48%,30.33%,29.10%,27.87%,28.13%,29.38%,26.65%,24.35%,31.84%,33.46%,31.91%,29.36%,31.66%,31.88%,31.75%,31.07%,29.22%,30.25%,27.07%,27.72%,26.57%,24.82%,26.14%,23.19%,27.37%,25.39%,30.56%,28.61%,28.57%,27.97%,25.93%,25.00%,23.37%,19.36%,20.00%,14.52%,16.75%,20.96%,12.90%,17.22% +Profit Margin,27.22%,26.79%,26.35%,25.46%,25.39%,25.49%,25.02%,21.04%,27.83%,28.10%,26.08%,25.16%,28.27%,27.41%,27.61%,27.84%,25.15%,25.92%,24.95%,22.96%,19.92%,21.51%,22.95%,22.44%,22.55%,22.88%,32.67%,26.93%,-0.39%,23.84%,22.45%,26.68%,17.68%,16.16%,16.75%,10.92%,15.64%,18.04%,8.86%,14.81% +Free Cash Flow Margin,12.65%,34.98%,19.67%,33.77%,35.62%,25.11%,32.55%,41.53%,18.51%,20.68%,6.86%,15.08%,30.81%,7.46%,32.12%,27.95%,7.31%,18.25%,27.31%,19.57%,9.52%,19.61%,34.50%,35.15%,21.27%,28.50%,20.43%,34.62%,-2.17%,32.21%,29.67%,17.58%,19.53%,26.42%,29.22%,10.42%,18.69%,24.97%,15.45%,11.42% +Effective Tax Rate,11.66%,13.74%,11.62%,11.65%,12.22%,13.48%,7.07%,13.30%,11.10%,13.83%,11.04%,9.95%,11.90%,12.18%,12.54%,7.66%,11.28%,10.72%,6.88%,8.69%,23.50%,11.23%,11.09%,6.60%,13.78%,9.81%,-6.58%,-0.92%,101.36%,14.11%,12.77%,-8.32%,13.52%,9.89%,8.18%,10.86%,-6.74%,6.37%,23.09%,9.75% +EBITDA,1444,1389,1243,1183,1178,1116,953,1031,1737,1730,1447,1219,1438,1423,1387,1239,1056,995,819,697,738,589,675,668,742,671,1043,854,814,767,683,607,462,367,357,235,281,379,241,299 +EBITDA Margin,33.01%,33.32%,32.10%,31.19%,31.34%,32.05%,29.72%,26.63%,32.92%,34.10%,31.21%,30.02%,34.02%,33.07%,33.46%,32.21%,30.56%,31.32%,29.34%,27.83%,28.57%,27.21%,28.58%,27.40%,29.39%,28.80%,33.38%,29.53%,31.55%,30.95%,29.11%,28.17%,24.54%,22.50%,23.09%,17.85%,19.69%,23.68%,16.26%,21.45% +Depreciation & Amortization,96,94,88,90,91,90,90,92,85,76,88,84,82,80,78,79,76,73,71,67,66,65,65,82,82,80,85,82,80,79,79,76,77,75,75,74,72,71,70,70 +EBIT,1348,1294,1154,1093,1087,1026,864,939,1652,1655,1359,1135,1356,1343,1309,1160,980,922,748,629,673,525,609,586,660,591,958,772,734,688,603,531,385,293,282,161,209,308,171,229 +EBIT Margin,30.81%,31.05%,29.82%,28.82%,28.92%,29.46%,26.93%,24.26%,31.30%,32.61%,29.32%,27.95%,32.09%,31.21%,31.57%,30.15%,28.35%,29.03%,26.80%,25.14%,26.03%,24.23%,25.81%,24.03%,26.15%,25.37%,30.65%,26.68%,28.45%,27.75%,25.74%,24.63%,20.44%,17.94%,18.24%,12.25%,14.65%,19.27%,11.52%,16.41% +Cash & Equivalents,5665,6067,5848,5672,5623,5126,5337,5556,4736,4507,3774,4446,5337,4294,4671,3927,3940,4383,5169,4216,3290,4862,3913,5187,3615,2824,4769,4956,2001,2663,2634,2385,2759,6117,5290,2460,2175,1928,1673,1800 +Short-TermInvestments,0,0,0,0,15,31,0,64,103,121,136,160,243,569,1311,2116,2355,2529,1795,1432,1648,984,1773,1209,276,1051,437,1786,3955,3776,3664,3755,3329,1353,1789,2307,2508,2587,2575,2313 +Cash & Cash Equivalents,5665,6067,5848,5672,5638,5157,5337,5620,4839,4628,3909,4606,5580,4863,5982,6043,6295,6911,6964,5647,4938,5845,5686,6397,3891,3875,5206,6742,5956,6438,6297,6140,6089,7470,7078,4767,4683,4515,4247,4113 +Cash Growth,0.49%,17.66%,9.57%,0.93%,16.51%,11.42%,36.52%,22.02%,-13.28%,-4.83%,-34.65%,-23.78%,-11.36%,-29.64%,-14.11%,7.01%,27.49%,18.23%,22.47%,-11.72%,26.91%,50.86%,9.23%,-5.12%,-34.67%,-39.82%,-17.33%,9.80%,-2.18%,-13.81%,-11.03%,28.81%,30.01%,65.44%,66.65%,15.88%,54.09%,48.68%,32.23%,41.92% +Receivables,3305,2937,2519,2204,2707,2811,2823,3262,4070,4570,4314,3702,3403,3397,3026,2809,2900,2318,2097,2191,2030,1636,1456,1522,1869,1847,2177,2083,2279,1531,1673,1636,1426,1290,1262,1237,1090,1089,1094,1047 +Inventory,4358,4210,4218,4323,4430,4748,4816,4882,4820,4360,3966,3479,3074,2872,2689,2552,2349,2138,1900,1675,1529,1483,1540,1622,1703,1874,1876,1693,1507,1328,1233,1133,1019,932,972,935,880,917,943,920 +Other Current Assets,284,278,298,290,279,278,252,-34,-20,55,96,101,46,12,-45,-82,-76,-92,-108,-104,-42,-130,-122,-99,-107,-80,-109,-92,-76,-69,-61,-33,-30,-93,-99,3,17,-5,-14,-19 +Total Current Assets,13613,13492,12883,12488,13055,12994,13228,13730,13709,13613,12285,11888,12103,11145,11652,11322,11468,11275,10854,9409,8455,8835,8560,9442,7356,7516,9150,10426,9666,9229,9142,8876,8504,9599,9213,6942,6670,6516,6271,6061 +"Property, Plant & Equipment",2314,2214,2155,2182,2147,2111,1857,1855,1863,1719,1648,1562,1503,1373,1303,1280,1208,1134,1071,1049,1047,1030,1059,1040,1013,951,903,827,807,746,686,676,673,650,640,664,644,637,621,580 +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,1761,1758,1765,1769,1778,1784,1791,1802,1805,1625,1617,1627,1602,1615,1622,1633,1641,1646,1653,1667,1678,1691,1702,1708,1736,1768,1803,1826,1866,1904,1797,1835,1874,1912,1951,1999,2039,2076,2116,2243 +Other Long-Term Assets,2152,2068,1942,1840,1804,1650,1906,1856,1829,1765,1646,1512,1477,1433,1314,1050,1053,1002,981,814,734,788,680,705,663,723,624,585,573,520,498,488,471,475,460,419,397,366,357,355 +Total Long-Term Assets,6227,6040,5862,5791,5729,5545,5553,5513,5498,5109,4910,4701,4583,4421,4240,3963,3902,3782,3706,3530,3459,3509,3441,3453,3413,3442,3330,3238,3246,3170,2980,2999,3017,3037,3051,3083,3080,3078,3094,3178 +Total Assets,19840,19532,18745,18280,18784,18538,18782,19243,19206,18721,17196,16589,16685,15566,15892,15285,15370,15057,14559,12939,11914,12344,12001,12895,10768,10958,12479,13663,12912,12399,12123,11875,11521,12636,12264,10024,9750,9594,9365,9239 +Accounts Payable,822,704,614,532,500,528,471,602,919,1146,1011,1007,953,838,830,761,722,663,592,499,453,416,377,416,344,384,511,631,422,472,465,473,445,350,348,373,231,254,300,322 +Deferred Revenue,1928,1937,1418,1602,1793,1595,1695,1841,1552,1951,1572,1545,1134,931,967,734,556,576,458,540,366,407,381,378,432,542,720,749,749,598,608,527,408,418,349,334,261,325,322,303 +Current Debt,504,505,505,505,4,4,8,8,7,7,7,8,6,6,11,825,833,834,840,42,632,645,667,964,187,550,610,1423,1402,640,908,905,958,953,948,979,974,969,1360,521 +Total Current Liabilities,5350,5343,4338,4430,4272,4247,4185,4441,4547,5053,4565,4195,3863,3409,3528,3612,3591,3407,3162,2106,2566,2458,2372,2806,2167,2825,3150,3948,3912,2789,2950,2757,2658,2486,2418,2342,2223,2282,2631,1735 +Other Current Liabilities,2096,2196,1802,1792,1976,2120,2011,1990,2068,1949,1974,1635,1770,1634,1719,1292,1479,1334,1273,1025,1114,990,947,1047,1204,1348,1309,1145,1340,1079,969,851,847,766,773,656,757,733,649,589 +Long-Term Debt,4478,4479,4479,4478,4980,4980,5003,4997,4996,4996,4998,5001,4988,4989,4990,4992,4992,4993,4971,5044,3786,3788,3823,3802,1813,1805,1807,1782,1790,1793,1785,1777,1769,3378,3378,1407,1405,1401,1001,2012 +Total Long-Term Liabilities,5682,5718,5867,5827,6289,6244,6387,6395,6355,6255,6353,6368,6346,6336,6337,6298,6271,6225,6213,6284,4931,4907,4906,4749,2760,2751,2749,2831,2727,2202,2185,2197,2270,3763,3744,1811,1797,1776,1388,2226 +Other Long-Term Liabilities,1203,1239,1388,1349,1309,1263,1383,1398,1359,1259,1354,1367,1358,1347,1347,1306,1278,1231,1242,1240,1145,1119,1084,947,947,946,943,1049,937,408,400,420,501,385,366,404,393,375,387,214 +Total Liabilities,11032,11061,10205,10258,10561,10491,10571,10836,10902,11309,10917,10563,10210,9746,9865,9910,9862,9632,9376,8389,7496,7365,7278,7554,4927,5576,5899,6779,6639,4990,5135,4954,4928,6249,6162,4153,4020,4058,4020,3961 +Total Debt,4982,4984,4983,4983,4984,4984,5012,5005,5003,5003,5006,5008,4994,4995,5002,5817,5825,5828,5811,5086,4418,4433,4490,4766,2000,2355,2417,3205,3192,2433,2693,2683,2727,4331,4326,2386,2378,2370,2361,2532 +Debt Growth,-0.03%,-0.01%,-0.56%,-0.44%,-0.39%,-0.38%,0.11%,-0.06%,0.18%,0.16%,0.08%,-13.90%,-14.27%,-14.28%,-13.92%,14.37%,31.84%,31.45%,29.42%,6.73%,120.89%,88.21%,85.80%,48.69%,-37.33%,-3.20%,-10.28%,19.47%,17.06%,-43.82%,-37.74%,12.42%,14.64%,82.75%,83.22%,-5.77%,55.21%,55.33%,76.79%,67.45% +Retained Earnings,26525,25630,24811,24052,23347,22655,22032,21460,20879,19645,18455,17451,16638,15653,14685,13726,12840,12157,11521,10991,10584,10233,9931,9548,9165,8768,8261,7414,6718,6808,6250,5796,5295,5036,4820,4609,4514,4338,4097,4013 +Comprehensive Income,-134,-88,-130,-128,-118,-121,-101,-105,-109,-134,-110,-98,-88,-82,-64,-63,-56,-83,-94,-113,-60,-73,-64,-63,-65,-58,-57,-65,-64,-53,-62,-76,-70,-57,-69,-56,-69,-63,-58,-63 +Shareholders Equity,8808,8472,8539,8022,8222,8047,8210,8407,8305,7413,6278,6026,6476,5820,6027,5372,5503,5419,5172,4538,4379,4936,4674,5291,5784,5323,6502,6803,6143,7271,6817,6746,6396,6185,5895,5692,5552,5358,5103,5097 +Net Cash / Debt,683,1084,865,689,654,172,326,615,-164,-375,-1097,-403,586,-132,980,226,470,1084,1153,561,519,1412,1196,1631,1890,1519,2789,3537,2764,4005,3604,3457,3362,3139,2752,2380,2305,2145,1886,1581 +Net Cash / Debt Growth,4.41%,528.65%,165.59%,12.03%,0,0,0,0,0,0,0,0,24.69%,0,-15.04%,-59.73%,-9.55%,-23.26%,-3.60%,-65.61%,-72.53%,-7.05%,-57.11%,-53.88%,-31.61%,-62.06%,-22.60%,2.30%,-17.78%,27.59%,30.93%,45.24%,45.88%,46.32%,45.91%,50.55%,52.95%,41.97%,0.52%,14.07% +Net Cash Per Share,0.53,0.83,0.66,0.52,0.49,0.13,0.24,0.45,-0.12,-0.27,-0.79,-0.29,0.41,-0.09,0.68,0.16,0.32,0.74,0.78,0.38,0.35,0.94,0.77,1.03,1.17,0.92,1.59,1.97,1.72,2.18,1.93,1.87,1.83,1.74,1.55,1.37,1.32,1.23,1.07,0.89 +Working Capital,8263,8150,8545,8058,8782,8746,9043,9289,9162,8559,7720,7693,8240,7735,8125,7710,7877,7868,7691,7303,5889,6377,6189,6637,5189,4691,6000,6477,5754,6440,6192,6119,5846,7113,6795,4599,4447,4234,3639,4326 +Book Value Per Share,6.84,6.52,6.54,6.13,6.25,6.07,6.13,6.23,6.11,5.42,4.55,4.33,4.61,4.11,4.23,3.77,3.83,3.73,3.56,3.12,3.04,3.41,3.15,3.5,3.73,3.42,4.04,4.19,3.81,4.48,4.2,4.13,3.93,3.85,3.69,3.58,3.51,3.38,3.22,3.21 +Net Income,1191,1116,1020,966,954,887,803,814,1469,1426,1209,1022,1195,1180,1145,1071,869,823,697,575,515,466,542,547,569,533,1021,779,-10,591,526,575,333,264,259,143,223,289,131,206 +Depreciation & Amortization,96,94,88,90,91,90,90,92,85,76,88,84,82,80,78,79,76,73,71,67,66,65,65,82,82,80,85,82,80,79,79,76,77,75,75,74,72,71,70,70 +Share-Based Compensation,82,80,79,77,70,67,68,74,73,71,70,69,63,58,56,56,52,56,53,47,46,43,45,53,39,50,47,41,42,42,44,35,32,39,39,35,33,36,39,33 +Other Operating Activities,-627,278,-325,252,339,-94,162,747,-487,-383,-923,-417,101,-860,157,-41,-653,-310,-8,-148,-318,-109,228,250,-47,57,-435,148,-83,147,80,-264,-38,96,51,-69,-33,54,51,-119 +Operating Cash Flow,742,1568,862,1385,1454,951,1123,1726,1140,1190,444,758,1441,458,1436,1165,345,643,813,541,308,464,880,933,642,720,718,1050,29,858,729,423,404,473,424,183,295,449,292,191 +Operating Cash Flow Growth,-48.97%,64.90%,-23.18%,-19.79%,27.51%,-20.04%,152.90%,127.85%,-20.85%,160.01%,-69.08%,-34.97%,317.98%,-28.79%,76.61%,115.19%,11.92%,38.46%,-7.66%,-41.96%,-52.07%,-35.58%,22.57%,-11.19%,2138.08%,-16.08%,-1.50%,148.50%,-92.90%,81.37%,72.07%,131.09%,37.19%,5.40%,45.11%,-4.25%,82.68%,218.07%,18.78%,-34.17% +Capital Expenditures,-188,-111,-101,-104,-115,-77,-79,-119,-163,-140,-126,-145,-138,-136,-105,-90,-92,-63,-51,-51,-62,-39,-66,-76,-106,-56,-80,-49,-85,-60,-34,-44,-37,-42,28,-46,-28,-49,-63,-32 +Acquisitions,0,0,0,0,0,0,0,0,-120,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-116,0,0,0,0,0,0,0,0,0,0 +Change in Investments,0,0,0,15,16,7,26,39,18,15,23,79,325,738,800,234,168,-737,-354,211,-662,790,-555,-931,773,-613,1341,2135,-206,-118,94,-419,-1991,432,598,182,47,-28,-285,-359 +Other Investing Activities,13,0,-1,-3,-3,-5,-3,-4,-2,-2,26,-28,-1,-5,-6,-28,-6,-2,-25,10,-10,-1,-2,-1,0,-4,-1,1,-4,-11,5,-5,0,-13,-104,0,-5,-2,8,-3 +Investing Cash Flow,-175,-111,-102,-92,-102,-75,-55,-84,-267,-128,-76,-95,186,597,689,116,70,-802,-430,170,-734,751,-623,-1008,667,-672,1261,2086,-295,-304,65,-467,-2027,377,522,136,14,-79,-340,-395 +Dividends Paid,-298,-261,-261,-263,-264,-230,-232,-234,-236,-206,-208,-211,-211,-185,-185,-187,-188,-167,-168,-164,-167,-159,-165,-171,-168,-174,-82,-80,-73,-73,-74,-73,-48,-48,-47,-48,-48,-48,-29,-29 +Share Issuance / Repurchase,-637,-997,-304,-972,-591,-840,-801,-582,-410,-103,-813,-1338,-365,-1236,-374,-1085,-674,-443,8,-244,-966,-74,-1062,-930,32,-1736,-1262,-78,-1074,-154,-502,-191,-65,19,-5,-3,-12,-79,-56,-103 +Debt Issued / Paid,-1,-1,-1,-1,-1,-253,-2,-2,-17,-2,-2,-2,-2,-6,-822,-16,-5,-19,722,632,-18,-29,-301,2744,-366,-80,-817,-29,751,-302,-2,-69,-1616,0,1924,-8,-28,0,0,992 +Other Financing Activities,1,0,-8,0,-4,-2,-3,-1,1,0,0,0,0,0,0,-1,1,-2,2,0,0,0,0,0,-13,0,0,0,0,0,39,0,0,0,-9,2,2,3,-2,2 +Financing Cash Flow,-935,-1259,-574,-1236,-860,-1326,-1038,-820,-662,-311,-1024,-1550,-578,-1428,-1382,-1288,-865,-631,563,225,-1151,-262,-1528,1644,-516,-1990,-2161,-186,-396,-529,-540,-334,-1729,-30,1862,-57,-86,-123,-88,863 +Net Cash Flow,-395,221,177,48,499,-461,31,820,229,734,-672,-892,1044,-377,744,-13,-443,-787,953,926,-1572,948,-1274,1572,791,-1945,-187,2954,-661,29,255,-375,-3358,822,2807,264,224,243,-134,654 +Free Cash Flow,554,1458,762,1281,1339,874,1044,1607,977,1050,318,612,1302,321,1331,1075,253,580,762,490,246,425,815,857,536,664,639,1001,-56,798,696,379,368,431,452,137,266,400,229,159 +Free Cash Flow Growth,-58.64%,66.77%,-27.05%,-20.27%,37.03%,-16.71%,228.13%,162.43%,-24.98%,226.86%,-76.10%,-43.06%,415.52%,-44.61%,74.60%,119.46%,2.72%,36.47%,-6.39%,-42.84%,-54.17%,-36.04%,27.53%,-14.38%,0,-16.79%,-8.20%,164.50%,0,85.10%,53.99%,176.52%,37.98%,7.94%,97.36%,-13.97%,166.73%,302.40%,-32.45%,-35.98% +Free Cash Flow Margin,12.65%,34.98%,19.67%,33.77%,35.62%,25.11%,32.55%,41.53%,18.51%,20.68%,6.86%,15.08%,30.81%,7.46%,32.12%,27.95%,7.31%,18.25%,27.31%,19.57%,9.52%,19.61%,34.50%,35.15%,21.27%,28.50%,20.43%,34.62%,-2.17%,32.21%,29.67%,17.58%,19.53%,26.42%,29.22%,10.42%,18.69%,24.97%,15.45%,11.42% +Free Cash Flow Per Share,0.43,1.12,0.58,0.98,1.02,0.66,0.78,1.19,0.72,0.77,0.23,0.44,0.93,0.23,0.93,0.75,0.18,0.4,0.53,0.34,0.17,0.29,0.55,0.57,0.35,0.43,0.4,0.62,-0.04,0.49,0.43,0.23,0.23,0.27,0.28,0.09,0.17,0.25,0.14,0.1 +Market Capitalization,94443,107423,139220,127376,102796,82039,81781,67746,56205,52132,62448,77397,98379,86944,89913,83491,69173,48096,43914,35109,42610,33254,28162,27316,19733,24532,28659,33019,30234,28711,24484,20758,17595,14709,13132,12534,12733,9978,13119,11477 +Market Cap Growth,-8.13%,30.94%,70.23%,88.02%,82.90%,57.37%,30.96%,-12.47%,-42.87%,-40.04%,-30.55%,-7.30%,42.22%,80.77%,104.75%,137.81%,62.34%,44.63%,55.93%,28.53%,115.93%,35.55%,-1.73%,-17.27%,-34.73%,-14.55%,17.05%,59.07%,71.83%,95.20%,86.45%,65.62%,38.19%,47.41%,0.10%,9.21%,-1.06%,-18.14%,20.86%,29.77% +Enterprise Value,93760,106339,138355,126687,102142,81867,81456,67131,56369,52508,63545,77800,97793,87076,88933,83265,68704,47012,42761,34548,42090,31842,26966,25685,17843,23013,25869,29482,27470,24706,20880,17301,14233,11570,10379,10153,10429,7833,11232,9896 +PE Ratio,22,26.48,36.37,35.28,29.73,20.65,18.13,13.78,10.97,10.75,13.56,17.04,21.43,20.39,23.01,24.13,23.34,18.43,19.5,16.74,20.59,15.66,12.85,10.23,6.8,10.56,12.04,17.51,17.98,14.18,14.42,14.51,17.61,16.54,14.37,15.94,14.99,12.42,20.01,15.15 +PS Ratio,5.83,6.89,9.34,8.94,7.18,5.18,4.69,3.59,2.95,2.9,3.63,4.62,5.95,5.52,6.15,6.29,5.8,4.35,4.37,3.65,4.46,3.51,2.92,2.62,1.82,2.25,2.59,3.21,3.16,3.24,3.06,2.88,2.76,2.49,2.23,2.15,2.16,1.75,2.49,2.28 +PB Ratio,10.72,12.68,16.3,15.88,12.5,10.2,9.96,8.06,6.77,7.03,9.95,12.84,15.19,14.94,14.92,15.54,12.57,8.88,8.49,7.74,9.73,6.74,6.03,5.16,3.41,4.61,4.41,4.85,4.92,3.95,3.59,3.08,2.75,2.38,2.23,2.2,2.29,1.86,2.57,2.25 +P/FCF Ratio,23.29,22.2,32.71,28.07,21.14,18.22,17.48,17.14,19.01,15.88,24.45,21.7,24.41,29.17,27.76,31.27,33.18,23.14,22.83,17.77,18.19,12.63,9.8,10.13,6.95,10.91,12.03,13.54,16.64,12.82,13.07,12.74,12.68,11.43,10.47,12.15,12.08,11.24,22.34,16.46 +P/OCF Ratio,20.72,20.39,29.93,25.93,19.56,16.61,15.79,15.05,15.92,13.61,20.15,18.92,21.87,25.55,25.06,28.16,29.54,20.87,20.65,16,16.48,11.39,8.87,9.06,6.3,9.74,10.79,12.38,14.83,11.89,12.07,12.04,11.86,10.7,9.73,10.29,10.38,9.13,16.7,15.52 +Debt/Equity,0.57,0.59,0.58,0.62,0.61,0.62,0.61,0.6,0.6,0.67,0.8,0.83,0.77,0.86,0.83,1.08,1.06,1.08,1.12,1.12,1.01,0.9,0.96,0.9,0.35,0.44,0.37,0.47,0.52,0.33,0.4,0.4,0.43,0.7,0.73,0.42,0.43,0.44,0.46,0.5 +Quick Ratio,1.68,1.69,1.93,1.78,1.95,1.88,1.95,2,1.96,1.82,1.8,1.98,2.33,2.42,2.55,2.45,2.56,2.71,2.87,3.72,2.72,3.04,3.01,2.82,2.66,2.03,2.34,2.23,2.11,2.86,2.7,2.82,2.83,3.52,3.45,2.56,2.6,2.46,2.03,2.97 +Current Ratio,2.54,2.53,2.97,2.82,3.06,3.06,3.16,3.09,3.02,2.69,2.69,2.83,3.13,3.27,3.3,3.13,3.19,3.31,3.43,4.47,3.3,3.6,3.61,3.37,3.4,2.66,2.9,2.64,2.47,3.31,3.1,3.22,3.2,3.86,3.81,2.96,3,2.86,2.38,3.49 +Return on Invested Capital (ROIC),30.45%,29.34%,27.68%,27.23%,25.93%,30.62%,34.55%,37.95%,40.17%,40.52%,42.30%,41.76%,40.44%,40.27%,36.35%,31.83%,27.29%,24.19%,21.30%,22.70%,23.63%,22.94%,24.07%,26.60%,38.31%,30.96%,27.34%,19.49%,18.20%,21.53%,18.70%,16.25%,12.27%,9.45%,10.01%,10.97%,11.76%,11.18%,9.33%,9.48% +Dividend Yield,1.20%,1.00%,0.80%,0.80%,1.00%,1.20%,1.10%,1.30%,1.60%,2.00%,1.30%,1.00%,0.80%,0.80%,0.80%,0.90%,1.00%,1.40%,1.50%,1.90%,1.50%,1.40%,2.30%,2.50%,3.00%,2.10%,1.50%,0.90%,1.00%,1.00%,1.10%,1.20%,1.20%,1.30%,1.50%,1.50%,1.30%,1.50%,1.00%,1.00% +Payout Ratio,24.70%,26.70%,25.60%,27.10%,27.80%,29.90%,28.70%,28.70%,16.00%,16.60%,17.10%,20.40%,35.30%,0.00%,16.20%,17.30%,43.00%,0.00%,24.00%,29.00%,64.40%,0.00%,30.10%,30.40%,30.00%,32.10%,17.40%,10.40%,-833.30%,12.40%,13.80%,12.80%,22.00%,18.30%,18.50%,33.30%,21.30%,16.50%,36.10%,13.80% +Buyback Yield,2.32%,2.07%,2.43%,2.86%,3.02%,2.95%,2.83%,3.33%,3.67%,3.79%,3.62%,3.15%,3.00%,3.15%,2.65%,2.40%,2.79%,2.28%,4.65%,6.13%,7.44%,8.86%,11.87%,12.20%,-0.64%,10.09%,5.90%,2.87%,12.21%,-2.15%,-4.94%,-6.15%,-5.34%,-3.24%,-0.61%,1.78%,1.58%,1.55%,4.48%,-3.43% +Total Return,3.52%,3.07%,3.23%,3.66%,4.02%,4.15%,3.93%,4.63%,5.27%,5.79%,4.92%,4.15%,3.80%,3.95%,3.45%,3.30%,3.79%,3.68%,6.15%,8.03%,8.94%,10.26%,14.17%,14.70%,2.36%,12.19%,7.40%,3.77%,13.21%,-1.15%,-3.84%,-4.95%,-4.14%,-1.94%,0.89%,3.28%,2.88%,3.05%,5.48%,-2.43% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mchp.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mchp.csv new file mode 100644 index 0000000000000000000000000000000000000000..4b317dcc251cf81f1fd4f0e0fe171eee6534ba59 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mchp.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,1026,1164,1241,1326,1766,2254,2289,2233,2169,2073,1964,1844,1758,1650,1569,1467,1352,1310,1310,1326,1287,1338,1323,1330,1375,1433,1213,1002,994,1012,972,903,834,871,799,558,540,541,534,543 +Revenue Growth,-41.89%,-48.37%,-45.76%,-40.62%,-18.60%,8.74%,16.55%,21.07%,23.43%,25.66%,25.12%,25.70%,29.98%,25.99%,19.83%,10.61%,5.03%,-2.12%,-0.98%,-0.26%,-6.35%,-6.61%,9.08%,32.68%,38.27%,41.54%,24.73%,11.04%,19.16%,16.15%,21.60%,61.88%,54.41%,60.95%,49.72%,2.65%,2.20%,-0.89%,0.96%,10.10% +Cost of Revenue,465,495,504,536,646,727,730,713,698,675,654,624,604,582,562,540,506,502,511,513,502,510,507,509,595,743,571,387,387,398,388,370,369,461,451,255,248,240,225,230 +Gross Profit,561,669,737,790,1120,1527,1558,1519,1471,1398,1310,1220,1153,1068,1008,927,846,808,798,814,786,828,815,820,780,689,642,615,607,614,584,533,465,411,348,303,293,301,309,314 +"Selling, General & Admin",158,157,151,162,172,197,204,204,203,202,189,187,178,180,174,165,154,145,146,166,171,172,168,167,175,177,164,115,109,114,114,111,111,120,158,78,76,80,67,68 +Research & Development,246,241,242,240,266,293,299,298,282,269,269,259,245,246,238,229,210,200,198,222,217,220,219,215,218,222,172,134,132,134,131,127,132,138,148,96,97,95,85,88 +Operating Expenses,531,522,518,536,591,642,655,671,659,643,609,671,638,652,639,619,600,582,580,653,654,644,644,536,585,587,510,371,362,389,363,379,347,348,408,223,217,226,188,203 +Other Operating Expenses,126,124,126,134,152,153,153,170,174,172,151,225,215,226,226,225,236,237,236,266,267,252,257,154,192,188,174,123,121,141,118,140,104,90,102,49,43,50,36,48 +Operating Income,31,147,219,254,529,885,903,848,812,755,701,550,515,416,369,308,246,226,218,161,131,184,172,285,195,103,132,244,245,225,222,154,118,63,-59,80,76,75,121,110 +Interest Expense / Income,69,59,62,55,49,47,47,48,53,53,50,58,62,65,72,78,87,93,99,115,120,130,133,136,138,139,90,50,50,50,50,42,35,35,34,27,28,26,24,20 +Other Expense / Income,8,-4,-5,-1,-4,5,8,-1,-3,3,4,13,11,87,-1,86,142,44,30,-1,1,1,-2,-3,2,4,4,6,-1,-10,6,41,0,4,1,-5,-2,-5,-23,27 +Pretax Income,-46,92,162,200,484,834,848,802,762,699,647,479,442,265,297,144,17,89,90,46,11,54,41,151,55,-39,38,188,197,186,166,72,83,24,-95,58,50,54,120,63 +Income Tax,8,13,33,45,65,167,182,198,182,153,139,41,89,23,44,28,-19,15,-34,-54,-301,-55,-10,-24,6,-136,2,42,448,-3,-4,-65,-24,-10,18,-10,-11,-11,-11,-37 +Net Income,-54,78,129,155,419,667,666,604,580,546,507,438,353,242,253,116,36,74,124,100,311,109,51,175,49,96,36,147,-251,189,171,137,107,34,-113,67,61,65,131,99 +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,-54,78,129,155,419,667,666,604,580,546,507,438,353,242,253,116,36,74,124,100,311,109,51,175,49,96,36,147,-251,189,171,137,107,34,-113,67,61,65,131,99 +Net Income Growth,0,-88.24%,-80.60%,-74.39%,-27.76%,22.04%,31.39%,37.93%,64.48%,125.70%,100.63%,277.50%,874.59%,228.80%,104.53%,16.12%,-88.36%,-32.42%,143.79%,-42.82%,532.32%,13.08%,42.02%,19.09%,0,-49.10%,-79.07%,7.18%,0,457.80%,0,103.30%,75.09%,-47.74%,0,-32.27%,-28.87%,-30.69%,45.33%,-10.85% +Shares Outstanding (Basic),537,537,537,539,541,543,545,547,549,552,554,556,555,551,548,543,527,512,495,480,478,477,476,474,473,472,470,469,468,467,459,445,432,431,429,408,407,409,404,403 +Shares Outstanding (Diluted),537,542,543,545,547,549,551,554,555,558,562,565,567,566,565,563,551,535,516,515,517,511,508,502,489,504,504,503,468,490,486,478,471,468,429,436,436,434,434,442 +Shares Change,-1.67%,-1.31%,-1.56%,-1.63%,-1.60%,-1.63%,-1.80%,-2.00%,-2.10%,-1.34%,-0.64%,0.39%,3.00%,5.72%,9.60%,9.38%,6.62%,4.84%,1.54%,2.51%,5.60%,1.39%,0.67%,-0.20%,4.49%,2.86%,3.83%,5.21%,-0.56%,4.63%,13.32%,9.82%,8.01%,7.77%,-1.12%,-1.44%,-2.47%,-3.63%,-3.46%,-0.78% +EPS (Basic),-0.1,0.15,0.24,0.29,0.78,1.23,1.22,1.11,1.06,0.99,0.92,0.79,0.64,0.44,0.46,0.21,0.07,0.14,0.25,0.21,0.65,0.23,0.11,0.37,0.11,0.21,0.08,0.32,-0.54,0.41,0.37,0.32,0.25,0.08,-0.27,0.17,0.15,0.16,0.33,0.25 +EPS (Diluted),-0.1,0.14,0.24,0.29,0.77,1.21,1.21,1.09,1.04,0.98,0.9,0.77,0.62,0.43,0.45,0.21,0.07,0.14,0.24,0.19,0.6,0.22,0.1,0.35,0.1,0.19,0.07,0.3,-0.54,0.39,0.35,0.3,0.23,0.07,-0.27,0.16,0.14,0.15,0.3,0.23 +EPS Growth,0,-88.43%,-80.17%,-73.39%,-25.96%,23.47%,34.44%,41.56%,67.74%,127.91%,100.00%,266.67%,785.71%,207.14%,87.50%,10.53%,-88.33%,-34.88%,140.00%,-44.93%,500.00%,13.16%,42.86%,16.95%,0.00%,-50.65%,-80.00%,0.00%,0.00%,450.00%,0.00%,90.32%,64.29%,-53.33%,0.00%,-31.11%,-28.21%,-28.57%,50.00%,-11.77% +Free Cash Flow Per Share,0.47,0.04,0.57,0.72,1.47,1,1.62,1.09,2.07,1.24,1.3,1.14,1.37,0.99,0.99,0.74,0.93,0.88,0.99,0.76,0.8,0.79,0.75,0.77,0.96,0.88,0.45,0.64,0.64,0.62,0.73,0.67,0.69,0.47,0.48,0.46,0.47,0.33,0.37,0.37 +Dividend Per Share,0.46,0.45,0.45,0.45,0.44,0.41,0.38,0.36,0.33,0.3,0.28,0.25,0.23,0.22,0.21,0.2,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18,0.18 +Dividend Growth,3.65%,10.73%,18.02%,25.70%,33.84%,36.21%,38.77%,41.50%,41.38%,38.07%,33.98%,29.74%,26.09%,18.48%,11.96%,6.56%,0.55%,0.55%,0.55%,0.55%,0.55%,0.55%,0.55%,0.55%,0.55%,0.55%,0.55%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.56%,0.57% +Gross Margin,54.72%,57.44%,59.37%,59.58%,63.43%,67.76%,68.09%,68.05%,67.80%,67.43%,66.71%,66.18%,65.62%,64.75%,64.20%,63.17%,62.56%,61.70%,60.95%,61.36%,61.01%,61.86%,61.64%,61.69%,56.71%,48.12%,52.95%,61.37%,61.06%,60.68%,60.12%,59.03%,55.76%,47.12%,43.59%,54.31%,54.17%,55.59%,57.87%,57.74% +Operating Margin,3.01%,12.60%,17.65%,19.12%,29.98%,39.26%,39.46%,37.98%,37.42%,36.42%,35.72%,29.80%,29.30%,25.23%,23.50%,20.99%,18.16%,17.27%,16.67%,12.12%,10.19%,13.72%,12.97%,21.41%,14.16%,7.17%,10.91%,24.35%,24.66%,22.27%,22.80%,17.07%,14.15%,7.20%,-7.39%,14.33%,14.09%,13.84%,22.72%,20.31% +Profit Margin,-5.22%,6.74%,10.42%,11.67%,23.74%,29.57%,29.12%,27.05%,26.75%,26.35%,25.83%,23.75%,20.07%,14.67%,16.11%,7.91%,2.68%,5.62%,9.44%,7.53%,24.17%,8.14%,3.83%,13.14%,3.58%,6.72%,2.94%,14.64%,-25.26%,18.69%,17.55%,15.16%,12.85%,3.89%,-14.18%,12.07%,11.33%,11.99%,24.47%,18.30% +Free Cash Flow Margin,24.70%,1.96%,24.51%,29.41%,44.96%,24.02%,38.56%,26.75%,52.40%,32.94%,36.61%,34.43%,43.40%,33.06%,34.64%,27.39%,36.11%,34.33%,37.60%,27.33%,29.63%,28.30%,26.99%,27.32%,33.04%,29.01%,17.58%,30.04%,30.04%,28.68%,34.26%,33.19%,35.73%,23.41%,25.71%,33.36%,35.65%,24.68%,27.82%,27.44% +Effective Tax Rate,0.00%,14.32%,20.09%,22.53%,13.44%,20.03%,21.44%,24.67%,23.87%,21.87%,21.56%,8.62%,20.09%,8.61%,14.88%,19.67%,-115.48%,17.12%,-38.10%,-118.12%,-2834.91%,-103.55%,-25.19%,-15.54%,10.55%,0.00%,5.31%,22.05%,227.66%,-1.61%,-2.65%,-90.71%,-28.60%,-43.85%,0.00%,-16.85%,-22.04%,-20.28%,-9.10%,-58.18% +EBITDA,209,338,412,473,753,1099,1118,1093,1059,1004,956,830,804,607,642,510,390,468,481,472,430,481,480,526,437,320,301,395,401,388,368,242,233,172,53,160,154,151,204,156 +EBITDA Margin,20.41%,29.06%,33.22%,35.68%,42.64%,48.77%,48.87%,48.93%,48.82%,48.44%,48.70%,45.02%,45.76%,36.80%,40.88%,34.78%,28.86%,35.73%,36.76%,35.59%,33.42%,35.93%,36.31%,39.56%,31.75%,22.35%,24.82%,39.45%,40.33%,38.37%,37.81%,26.77%,27.98%,19.68%,6.59%,28.68%,28.47%,27.84%,38.24%,28.75% +Depreciation & Amortization,187,188,189,218,219,219,223,243,244,252,259,293,301,278,272,288,287,286,293,311,300,298,307,239,244,221,173,157,155,153,152,128,115,113,113,76,76,71,60,73 +EBIT,23,151,224,255,534,880,896,849,815,752,697,537,504,330,369,222,103,182,189,161,130,183,173,287,193,99,128,239,246,236,216,113,118,59,-60,84,78,80,144,83 +EBIT Margin,2.20%,12.94%,18.01%,19.22%,30.22%,39.05%,39.13%,38.04%,37.57%,36.29%,35.49%,29.12%,28.65%,19.98%,23.53%,15.16%,7.64%,13.91%,14.40%,12.15%,10.12%,13.69%,13.09%,21.61%,14.01%,6.93%,10.57%,23.80%,24.78%,23.29%,22.19%,12.56%,14.20%,6.74%,-7.56%,15.14%,14.37%,14.70%,26.94%,15.27% +Cash & Equivalents,586,286,315,320,281,257,271,234,289,305,377,317,314,253,278,280,371,368,378,401,397,402,434,429,432,460,635,901,672,826,773,909,664,490,601,2093,331,539,564,608 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,2,2,2,2,2,2,2,2,2,2,2,5,3,3,2,4,5,15,1295,428,488,457,394,6,1,1,353,676,1462,969,1351 +Cash & Cash Equivalents,586,286,315,320,281,257,271,234,289,307,379,319,316,255,280,282,373,370,380,403,402,405,437,431,436,464,650,2197,1100,1315,1230,1303,670,491,602,2446,1008,2002,1533,1959 +Cash Growth,108.54%,11.50%,16.19%,36.62%,-2.74%,-16.36%,-28.46%,-26.74%,-8.43%,20.17%,35.54%,13.26%,-15.35%,-31.06%,-26.43%,-30.03%,-7.36%,-8.59%,-13.02%,-6.48%,-7.77%,-12.73%,-32.72%,-80.38%,-60.33%,-64.69%,-47.19%,68.61%,64.21%,167.83%,104.43%,-46.74%,-33.56%,-75.48%,-60.73%,24.87%,-10.21%,55.99%,-12.92%,45.66% +Receivables,857,1044,1096,1144,1398,1706,1465,1305,1175,1133,1145,1073,930,986,1001,998,894,904,894,934,808,849,937,881,545,669,789,564,553,545,529,478,475,451,436,290,248,281,277,274 +Inventory,1356,1340,1308,1316,1311,1331,1336,1325,1165,1030,912,854,768,714,684,665,666,661,657,686,709,734,733,712,703,837,1105,476,487,457,427,417,420,425,518,307,320,364,304,279 +Other Current Assets,196,236,229,234,229,233,197,205,204,206,207,206,187,195,193,201,220,187,203,195,185,190,172,192,194,207,275,120,114,126,113,107,112,124,117,54,57,133,142,152 +Total Current Assets,2996,2906,2948,3013,3220,3526,3270,3069,2834,2676,2643,2453,2201,2149,2157,2145,2153,2122,2135,2217,2104,2178,2279,2215,1878,2176,2818,3356,2253,2443,2299,2305,1677,1491,1673,3097,1633,2779,2256,2665 +"Property, Plant & Equipment",1152,1171,1196,1195,1208,1207,1186,1178,1114,1088,995,968,930,924,892,855,827,822,844,876,910,937,963,997,1040,1052,1078,768,755,723,694,683,699,717,733,609,623,632,595,582 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,885,529,420,108,30,0,0,119,1390,585,898,383 +Goodwill and Intangibles,9203,9336,9457,9457,9612,9764,9928,10043,10218,10379,10543,10717,10930,11153,11252,11465,11696,11921,12152,12367,12604,12852,13093,13350,13415,13613,13522,3961,4084,4205,4326,4447,4596,4707,4794,1619,1666,1711,1042,1076 +Other Long-Term Assets,2281,2209,2238,2208,2103,2104,2111,2081,1950,1998,2027,2062,1987,1989,1977,2014,1900,1906,1898,1966,1971,1892,1912,1789,1824,1826,1830,172,147,155,149,144,143,159,159,94,135,80,66,76 +Total Long-Term Assets,12636,12717,12891,12860,12923,13075,13225,13301,13282,13465,13565,13747,13847,14066,14121,14334,14424,14649,14893,15209,15485,15681,15968,16135,16278,16491,16430,4901,5870,5612,5589,5382,5468,5584,5686,2441,3814,3007,2601,2116 +Total Assets,15632,15622,15840,15873,16143,16601,16495,16370,16116,16141,16208,16200,16047,16215,16278,16479,16576,16771,17028,17426,17589,17859,18246,18350,18156,18667,19249,8257,8124,8055,7888,7687,7145,7074,7359,5538,5447,5786,4857,4781 +Accounts Payable,196,204,196,213,242,284,281,397,355,380,305,345,301,303,284,292,260,217,211,247,209,236,246,226,236,271,318,144,163,183,172,149,135,132,138,79,69,72,94,87 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,334,336,324,309,293,294,223,213,183,164,180,168,166 +Current Debt,0,1946,0,999,1662,1661,1399,1398,0,999,0,0,0,0,0,1323,1493,996,1596,609,1401,1387,1374,1361,0,1335,1330,1310,0,6,11,50,0,0,0,0,0,0,0,0 +Total Current Liabilities,1330,3286,1520,2519,3293,3413,3220,3119,1611,2538,1485,1399,1219,1122,1089,2410,2522,1975,2586,1637,2337,2423,2451,2375,644,2088,2139,2017,757,734,736,705,652,579,573,382,344,372,372,354 +Other Current Liabilities,1134,1135,1324,1307,1389,1468,1540,1324,1256,1160,1181,1054,917,819,805,794,769,762,778,782,727,801,831,787,408,482,491,230,258,221,245,213,222,224,223,119,111,119,111,101 +Long-Term Debt,6750,4477,6168,5000,4033,4415,4632,5042,6589,6305,7564,7687,7869,8201,8527,7581,7648,8181,7730,8873,8180,8415,8711,8946,10542,9551,10020,1758,3040,3012,2984,2901,3124,3105,3337,2453,2406,2688,1859,1827 +Total Long-Term Liabilities,8270,6061,7913,6696,5770,6220,6444,6738,8193,7500,8745,8906,9025,9390,9669,8732,8757,9352,8941,10203,9635,10074,10507,10688,12351,11409,11986,2960,4182,3775,3739,3712,3926,3976,4253,3005,2976,3285,2386,2366 +Other Long-Term Liabilities,1521,1584,1746,1696,1736,1806,1812,1696,1605,1195,1181,1218,1157,1190,1141,1151,1109,1171,1211,1330,1456,1659,1796,1742,1809,1858,1966,1202,1142,763,755,811,802,871,916,552,570,597,527,539 +Total Liabilities,9601,9346,9434,9215,9063,9633,9663,9857,9805,10038,10231,10305,10244,10512,10758,11142,11279,11327,11527,11841,11972,12497,12958,13063,12995,13497,14125,4977,4939,4509,4475,4416,4578,4555,4826,3387,3320,3657,2758,2720 +Total Debt,6750,6423,6168,6000,5695,6076,6031,6440,6589,7304,7564,7687,7869,8201,8527,8904,9141,9178,9326,9482,9581,9803,10085,10307,10542,10886,11350,3068,3040,3018,2995,2951,3124,3105,3337,2453,2406,2688,1859,1827 +Debt Growth,18.51%,5.71%,2.27%,-6.83%,-13.56%,-16.81%,-20.27%,-16.23%,-16.27%,-10.94%,-11.30%,-13.66%,-13.92%,-10.65%,-8.57%,-6.10%,-4.59%,-6.38%,-7.53%,-8.00%,-9.12%,-9.95%,-11.14%,235.92%,246.83%,260.73%,278.93%,3.99%,-2.70%,-2.82%,-10.23%,20.26%,29.82%,15.54%,79.51%,34.30%,77.00%,100.38%,37.36%,78.97% +Retained Earnings,6183,6481,6646,6760,6847,6666,6222,5764,5356,4956,4576,4175,3878,3654,3533,3394,3384,3444,3466,3432,3421,3197,3176,3211,3122,3160,3149,1397,1336,1672,1567,1479,1425,1396,1440,1583,1588,1600,1608,1550 +Comprehensive Income,-3,-8,-4,-4,-5,-3,-4,-4,-18,-12,-17,-21,-23,-24,-26,-26,-22,-21,-21,-22,-22,-22,-22,-21,-17,-17,-15,-18,-22,-18,-19,-14,-11,-16,-14,-3,-11,-3,-5,11 +Shareholders Equity,6032,6276,6406,6658,7080,6969,6831,6514,6312,6103,5978,5895,5803,5703,5520,5337,5297,5444,5501,5586,5617,5361,5288,5288,5161,5170,5124,3280,3185,3546,3413,3271,2567,2520,2533,2151,2126,2129,2099,2045 +Net Cash / Debt,-6164,-6137,-5853,-5680,-5414,-5819,-5760,-6206,-6300,-6997,-7185,-7368,-7553,-7945,-8248,-8622,-8768,-8807,-8946,-9079,-9178,-9398,-9648,-9876,-10106,-10422,-10700,-872,-1940,-1703,-1765,-1648,-2454,-2615,-2735,-7,-1399,-686,-326,132 +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,-59.26% +Net Cash Per Share,-11.47,-11.32,-10.78,-10.42,-9.91,-10.6,-10.45,-11.2,-11.34,-12.53,-12.8,-13.03,-13.31,-14.04,-14.6,-15.31,-15.92,-16.45,-17.35,-17.64,-17.77,-18.4,-19,-19.67,-20.66,-20.69,-21.21,-1.73,-4.14,-3.48,-3.63,-3.44,-5.21,-5.59,-6.38,-0.02,-3.21,-1.58,-0.75,0.3 +Working Capital,1666,-380,1428,494,-74,114,50,-49,1223,138,1158,1054,982,1027,1068,-264,-370,147,-451,580,-233,-246,-172,-160,1234,88,679,1339,1497,1709,1562,1601,1025,912,1100,2715,1289,2407,1883,2311 +Book Value Per Share,11.22,11.69,11.94,12.35,13.09,12.83,12.53,11.91,11.49,11.07,10.79,10.61,10.46,10.34,10.08,9.84,10.06,10.63,11.11,11.64,11.74,11.24,11.12,11.15,10.9,10.96,10.89,6.99,6.8,7.6,7.44,7.34,5.94,5.85,5.91,5.28,5.23,5.21,5.19,5.07 +Net Income,-54,78,129,155,419,667,666,604,580,546,507,438,353,242,253,116,36,74,124,100,311,109,51,175,49,96,36,147,-251,189,171,137,107,34,-113,67,61,65,131,99 +Depreciation & Amortization,187,188,189,218,219,219,223,243,244,252,259,293,301,278,272,288,287,286,293,311,300,298,307,239,244,221,173,157,155,153,152,128,115,113,113,76,76,71,60,73 +Share-Based Compensation,49,46,44,43,45,45,45,44,44,41,41,47,51,56,57,55,51,50,42,41,44,45,41,39,40,43,45,23,24,24,22,22,22,24,60,17,17,23,14,16 +Other Operating Activities,89,-269,15,14,170,-315,59,-182,410,-46,33,-30,149,37,48,-10,135,47,43,-80,-259,-56,-18,-49,149,128,49,33,438,-15,0,35,47,51,165,42,56,-9,-23,-10 +Operating Cash Flow,272,44,377,430,853,616,993,710,1278,793,840,748,853,612,630,449,510,456,502,372,396,396,381,403,482,488,302,360,365,350,345,323,291,222,224,203,210,150,182,179 +Operating Cash Flow Growth,-68.18%,-92.92%,-62.03%,-39.39%,-33.23%,-22.32%,18.18%,-5.11%,49.74%,29.67%,33.42%,66.45%,67.43%,34.20%,25.53%,20.85%,28.88%,15.10%,31.84%,-7.86%,-17.86%,-18.77%,25.86%,12.21%,31.92%,39.25%,-12.35%,11.44%,25.52%,57.62%,54.04%,59.31%,38.16%,48.20%,23.38%,13.44%,13.87%,-21.95%,9.49%,-12.21% +Capital Expenditures,-18,-21,-73,-40,-60,-75,-111,-112,-141,-110,-122,-113,-91,-66,-86,-47,-21,-6,-9,-9,-14,-17,-24,-40,-27,-72,-89,-58,-66,-60,-12,-23,7,-18,-18,-16,-18,-16,-33,-29 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,-7851,0,0,0,0,0,0,0,-2748,0,0,-344,-18,-9 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,5,-2,0,0,2,0,9,1276,10,-302,-139,-377,-464,-35,0,471,1600,-33,-179,-134,38 +Other Investing Activities,-24,-43,-53,-31,-27,-19,-30,-39,-23,-21,-32,-30,-36,-30,-26,-16,-30,-35,-8,-31,-27,-11,-3,-6,-4,-7,-2,-2,-2,-2,-2,-1,-6,-2,-1,-1,-3,-1,-2,-1 +Investing Cash Flow,-42,-64,-126,-71,-86,-94,-141,-151,-164,-131,-154,-143,-126,-96,-113,-63,-52,-42,-17,-36,-43,-28,-26,-44,-31,-70,-6667,-50,-370,-201,-391,-488,-34,-21,-2296,1582,-54,-541,-187,-2 +Dividends Paid,-245,-244,-243,-243,-237,-223,-209,-196,-180,-166,-153,-141,-129,-121,-113,-107,-96,-95,-90,-88,-88,-87,-87,-87,-86,-86,-86,-85,-85,-85,-83,-83,-78,-78,-77,-73,-73,-73,-72,-72 +Share Issuance / Repurchase,5,3,-60,-363,-98,-315,-125,-246,-213,-223,-182,-236,-152,21,12,20,11,19,11,20,11,20,7,16,7,14,6,15,7,15,5,13,3,21,5,11,4,-354,3,14 +Debt Issued / Paid,326,247,186,301,-391,16,-466,-153,-719,-325,-273,-206,-363,-416,-391,-369,-302,-331,-412,-239,-257,-316,-258,-277,-378,-501,6267,0,-58,-15,0,526,5,-245,678,44,-288,799,35,71 +Other Financing Activities,-16,-15,-140,-16,-17,-16,-16,-19,-17,-21,-19,-18,-23,-24,-27,-21,-68,-16,-16,-25,-24,-17,-11,57,-20,-20,-89,-10,-13,-11,-11,-47,-12,-11,-25,-5,-7,-7,-5,-38 +Financing Cash Flow,71,-8,-256,-320,-743,-537,-815,-614,-1130,-735,-627,-601,-667,-540,-520,-477,-456,-424,-508,-332,-357,-400,-349,-291,-478,-594,6098,-80,-150,-96,-89,410,-82,-312,580,-23,-364,366,-39,-25 +Net Cash Flow,300,-29,-5,39,24,-15,37,-55,-16,-72,60,4,60,-24,-2,-91,2,-10,-23,4,-5,-32,5,0,-28,-176,-266,229,-154,53,-136,245,174,-111,-1492,1761,-208,-24,-44,151 +Free Cash Flow,253,23,304,390,794,542,882,597,1137,683,719,635,763,545,544,402,488,450,493,363,381,379,357,363,454,416,213,301,299,290,333,300,298,204,206,186,193,134,149,149 +Free Cash Flow Growth,-68.08%,-95.79%,-65.53%,-34.72%,-30.16%,-20.71%,22.74%,-5.94%,49.02%,25.21%,32.25%,58.00%,56.20%,21.34%,10.38%,10.87%,28.03%,18.73%,37.99%,-0.22%,-16.03%,-8.88%,67.48%,20.66%,52.06%,43.13%,-36.01%,0.51%,0.20%,42.31%,62.02%,61.03%,54.78%,52.67%,38.36%,24.81%,29.97%,-12.85%,22.61%,-12.24% +Free Cash Flow Margin,24.70%,1.96%,24.51%,29.41%,44.96%,24.02%,38.56%,26.75%,52.40%,32.94%,36.61%,34.43%,43.40%,33.06%,34.64%,27.39%,36.11%,34.33%,37.60%,27.33%,29.63%,28.30%,26.99%,27.32%,33.04%,29.01%,17.58%,30.04%,30.04%,28.68%,34.26%,33.19%,35.73%,23.41%,25.71%,33.36%,35.65%,24.68%,27.82%,27.44% +Free Cash Flow Per Share,0.47,0.04,0.57,0.72,1.47,1,1.62,1.09,2.07,1.24,1.3,1.14,1.37,0.99,0.99,0.74,0.93,0.88,0.99,0.76,0.8,0.79,0.75,0.77,0.96,0.88,0.45,0.64,0.64,0.62,0.73,0.67,0.69,0.47,0.48,0.46,0.47,0.33,0.37,0.37 +Market Capitalization,30798,43076,49125,48478,48791,42485,48861,45894,38638,33718,32205,41777,48307,42062,40959,41795,35961,25942,25836,16241,25026,22117,20628,19659,17010,18588,21377,21410,20556,20894,17705,15968,13857,13378,10904,9809,9453,9096,9595,9851 +Market Cap Growth,-36.88%,1.39%,0.54%,5.63%,26.28%,26.00%,51.72%,9.86%,-20.02%,-19.84%,-21.37%,-0.04%,34.33%,62.14%,58.53%,157.35%,43.69%,17.30%,25.25%,-17.39%,47.13%,18.98%,-3.50%,-8.18%,-17.25%,-11.04%,20.74%,34.08%,48.34%,56.18%,62.37%,62.80%,46.59%,47.08%,13.64%,-0.43%,4.28%,-3.90%,-1.85%,3.58% +Enterprise Value,36961,49213,54978,54158,54206,48304,54621,52100,44938,40715,39390,49145,55860,50008,49206,50417,44729,34749,34782,25320,34204,31514,30276,29535,27116,29010,32076,22281,22496,22598,19470,17616,16312,15993,13639,9816,10852,9782,9921,9719 +PE Ratio,99.73,55.11,35.86,25.42,20.71,16.88,20.39,20.51,18.65,18.28,20.91,32.5,50.13,65.01,85.58,119.62,107.89,42.65,40.15,28.46,38.78,57.67,55.62,55.24,51.88,673.47,177.4,83.83,83.71,34.6,39.47,97.01,145.79,272.52,136.18,30.27,26.54,23.87,23.42,26.7 +PS Ratio,6.47,7.84,7.46,6.35,5.71,4.75,5.58,5.44,4.8,4.41,4.46,6.13,7.5,6.97,7.19,7.69,6.79,4.96,4.91,3.08,4.74,4.12,3.78,3.68,3.39,4.01,5.06,5.38,5.3,5.62,4.95,4.69,4.53,4.83,4.47,4.51,4.38,4.24,4.46,4.59 +PB Ratio,5.11,6.86,7.67,7.28,6.89,6.1,7.15,7.05,6.12,5.53,5.39,7.09,8.32,7.38,7.42,7.83,6.79,4.77,4.7,2.91,4.46,4.13,3.9,3.72,3.3,3.6,4.17,6.53,6.45,5.89,5.19,4.88,5.4,5.31,4.31,4.56,4.45,4.27,4.57,4.82 +P/FCF Ratio,31.74,28.51,24.21,18.59,17.33,13.45,14.81,14.64,12.18,12.04,12.1,16.8,21.44,21.25,21.75,22.81,20.06,15.39,16,10.98,16.91,14.24,12.97,13.59,12.29,15.13,19.38,17.5,16.83,17.11,15.6,15.85,15.51,16.97,15.19,14.84,15.15,15.7,16.02,17.23 +P/OCF Ratio,27.44,25.28,21.58,16.76,15.38,11.81,12.95,12.67,10.56,10.42,10.55,14.7,18.99,19.11,20.03,21.81,19.55,15.04,15.52,10.52,15.88,13.31,11.77,11.74,10.43,12.27,15.52,15.08,14.87,15.97,15,15.07,14.75,15.57,13.86,13.18,13.12,13.09,13.02,13.66 +Debt/Equity,1.12,1.02,0.96,0.9,0.8,0.87,0.88,0.99,1.04,1.2,1.27,1.3,1.36,1.44,1.54,1.67,1.73,1.69,1.7,1.7,1.71,1.83,1.91,1.95,2.04,2.11,2.22,0.94,0.95,0.85,0.88,0.9,1.22,1.23,1.32,1.14,1.13,1.26,0.89,0.89 +Quick Ratio,1.08,0.4,0.93,0.58,0.51,0.58,0.54,0.49,0.91,0.57,1.03,0.99,1.02,1.11,1.18,0.53,0.5,0.64,0.49,0.82,0.52,0.52,0.56,0.55,1.52,0.54,0.67,1.37,2.18,2.53,2.39,2.53,1.76,1.63,1.81,7.16,3.65,6.14,4.86,6.31 +Current Ratio,2.25,0.88,1.94,1.2,0.98,1.03,1.02,0.98,1.76,1.05,1.78,1.75,1.81,1.92,1.98,0.89,0.85,1.07,0.83,1.35,0.9,0.9,0.93,0.93,2.92,1.04,1.32,1.66,2.98,3.33,3.12,3.27,2.57,2.58,2.92,8.11,4.75,7.48,6.06,7.53 +Return on Invested Capital (ROIC),4.13%,7.52%,12.23%,16.37%,19.68%,20.50%,19.87%,18.50%,17.52%,15.32%,13.62%,11.84%,9.90%,10.58%,9.10%,8.89%,9.48%,32.08%,32.89%,31.79%,31.37%,7.20%,5.34%,4.69%,3.77%,0.66%,1.41%,5.26%,7.03%,13.74%,11.91%,7.66%,4.86%,3.87%,3.70%,8.88%,10.81%,10.24%,12.79%,12.17% +Dividend Yield,3.20%,2.20%,1.90%,1.90%,1.80%,1.90%,1.50%,1.50%,1.60%,1.70%,1.70%,1.20%,1.00%,1.00%,1.00%,1.00%,1.10%,1.40%,1.40%,2.20%,1.40%,1.60%,1.70%,1.80%,2.00%,1.80%,1.60%,1.60%,1.60%,1.60%,1.90%,2.00%,2.20%,2.30%,2.80%,3.00%,3.10%,3.30%,3.00%,2.90% +Payout Ratio,-455.00%,302.70%,188.30%,155.20%,56.30%,33.30%,31.40%,32.30%,30.90%,30.40%,30.00%,32.00%,36.20%,49.50%,44.80%,92.90%,262.90%,131.40%,73.60%,89.30%,28.20%,79.60%,174.30%,49.20%,173.30%,88.80%,242.70%,57.50%,-33.80%,44.70%,48.90%,57.10%,72.00%,225.00%,-67.90%,108.50%,119.30%,111.90%,55.10%,71.20% +Buyback Yield,1.67%,1.31%,1.56%,1.62%,1.60%,1.63%,1.80%,2.00%,2.10%,1.34%,0.64%,-0.39%,-3.00%,-5.72%,-9.60%,-9.38%,-6.62%,-4.84%,-1.54%,-2.51%,-5.60%,-1.39%,-0.67%,0.20%,-4.49%,-2.86%,-3.83%,-5.21%,0.56%,-4.63%,-13.32%,-9.82%,-8.01%,-7.77%,1.12%,1.44%,2.47%,3.63%,3.46%,0.78% +Total Return,4.87%,3.51%,3.46%,3.52%,3.40%,3.53%,3.30%,3.50%,3.70%,3.04%,2.34%,0.81%,-2.00%,-4.72%,-8.60%,-8.38%,-5.52%,-3.44%,-0.14%,-0.31%,-4.20%,0.21%,1.03%,2.00%,-2.49%,-1.06%,-2.23%,-3.61%,2.16%,-3.03%,-11.42%,-7.82%,-5.81%,-5.47%,3.92%,4.44%,5.57%,6.93%,6.46%,3.68% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mpwr.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mpwr.csv new file mode 100644 index 0000000000000000000000000000000000000000..57cc70301f0f8bb3509296c971a7ce3d3ba17648 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mpwr.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,622,620,507,458,454,475,441,451,460,495,461,378,337,324,293,254,233,259,186,166,167,169,151,141,153,160,140,129,129,129,112,100,104,106,94,85,87,91,81,74 +Revenue Growth,36.93%,30.59%,15.03%,1.51%,-1.30%,-4.15%,-4.31%,19.42%,36.70%,53.13%,57.17%,48.44%,44.40%,24.71%,57.52%,53.49%,39.77%,53.67%,23.31%,17.27%,8.63%,5.53%,8.05%,9.46%,18.60%,24.07%,24.57%,28.68%,24.91%,21.12%,19.26%,18.76%,19.21%,16.74%,15.55%,14.92%,14.82%,16.42%,18.97%,22.44% +Cost of Revenue,277,277,227,205,203,211,193,192,192,205,190,159,143,137,129,113,104,116,84,74,75,76,68,63,69,71,62,58,58,58,51,46,47,49,43,39,40,42,37,34 +Gross Profit,344,343,281,252,251,264,248,259,268,291,271,219,194,186,164,141,129,143,103,91,92,93,83,78,85,89,78,71,71,71,61,55,57,58,51,46,47,49,44,40 +"Selling, General & Admin",95,94,86,81,70,63,72,71,69,72,72,69,67,56,57,51,45,44,41,32,33,35,35,31,28,30,29,27,24,25,26,22,21,22,22,18,18,19,18,18 +Research & Development,86,85,78,76,71,65,64,64,62,67,57,54,55,49,45,42,42,38,32,26,27,28,28,25,23,26,23,22,22,21,20,19,18,20,18,17,17,17,16,16 +Operating Expenses,181,179,164,157,142,128,135,135,131,139,129,123,115,109,104,95,89,83,75,60,61,63,63,56,52,56,53,49,46,47,46,41,39,43,39,35,35,36,34,34 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,-7,3,2,2,2,2,2,2,1,1,1,0,0,0,1,1,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,163,164,117,95,110,136,112,124,137,152,142,96,79,77,61,46,40,60,28,31,31,30,20,22,33,33,25,22,25,24,15,14,18,15,12,10,12,13,10,6 +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,-6,-10,-8,-10,-10,-2,-7,-5,-4,0,5,1,-3,-1,-3,-3,-4,-2,-5,2,-3,-2,-2,-3,0,-3,-2,0,-2,-1,-1,-1,-1,-1,-1,-1,-1,0,0,-1 +Pretax Income,170,174,124,105,120,138,119,130,141,152,137,96,82,78,64,49,44,62,33,29,33,32,22,25,33,36,27,22,27,25,16,15,18,16,12,11,12,13,10,6 +Income Tax,-1280,30,24,12,23,17,19,20,22,28,22,16,9,9,8,3,2,7,3,-6,1,3,2,-1,5,5,3,1,15,1,1,0,2,1,1,0,2,2,2,1 +Net Income,1449,144,100,93,97,121,100,110,119,124,115,80,73,69,55,45,43,56,30,36,32,30,21,26,28,32,24,22,12,24,15,14,17,14,11,11,10,11,8,6 +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,1449,144,100,93,97,121,100,110,119,124,115,80,73,69,55,45,43,56,30,36,32,30,21,26,28,32,24,22,12,24,15,14,17,14,11,11,10,11,8,6 +Net Income Growth,1395.65%,19.20%,0.87%,-15.72%,-18.63%,-2.55%,-13.23%,38.00%,63.88%,80.80%,107.87%,75.21%,69.45%,23.76%,82.88%,27.01%,32.22%,88.18%,45.78%,36.57%,17.36%,-6.46%,-14.51%,19.79%,128.96%,33.53%,61.22%,50.97%,-27.17%,64.49%,34.08%,36.90%,63.95%,28.32%,41.77%,77.34%,14.10%,-0.18%,23.48%,-33.88% +Shares Outstanding (Basic),48,49,49,49,48,48,47,47,47,47,47,46,46,46,46,45,45,45,45,44,43,43,43,43,42,42,42,42,42,41,41,41,41,41,40,40,40,40,40,39 +Shares Outstanding (Diluted),49,49,49,49,49,49,49,49,49,48,48,48,48,48,48,48,48,47,47,47,47,46,45,45,45,45,44,44,44,43,43,43,42,42,42,42,41,41,41,41 +Shares Change,-0.77%,0.35%,0.39%,0.56%,0.69%,0.92%,0.97%,0.84%,0.64%,1.04%,1.11%,1.13%,1.35%,1.91%,1.97%,2.23%,2.36%,2.45%,2.96%,3.18%,3.21%,2.61%,2.44%,2.15%,2.03%,2.72%,2.31%,2.34%,4.14%,3.80%,4.03%,3.90%,2.31%,2.96%,2.38%,2.59%,2.80%,2.42%,2.87%,2.73% +EPS (Basic),29.83,2.96,2.06,1.9,2.02,2.54,2.1,2.32,2.54,2.66,2.46,1.71,1.58,1.5,1.2,1,0.95,1.24,0.67,0.8,0.75,0.68,0.48,0.61,0.65,0.75,0.57,0.52,0.29,0.57,0.36,0.35,0.4,0.35,0.28,0.26,0.25,0.28,0.2,0.15 +EPS (Diluted),29.7,2.95,2.05,1.89,1.98,2.48,2.04,2.26,2.45,2.57,2.37,1.65,1.5,1.44,1.16,0.95,0.91,1.18,0.64,0.77,0.7,0.64,0.45,0.58,0.61,0.71,0.55,0.49,0.28,0.54,0.35,0.33,0.39,0.34,0.27,0.25,0.24,0.28,0.19,0.15 +EPS Growth,1400.00%,18.95%,0.49%,-16.37%,-19.18%,-3.50%,-13.92%,36.97%,63.33%,78.47%,104.31%,73.68%,64.84%,22.03%,81.25%,23.38%,30.00%,84.38%,42.22%,32.76%,14.75%,-9.86%,-18.18%,18.37%,117.86%,31.48%,57.14%,48.49%,-28.21%,58.82%,29.63%,32.00%,62.50%,21.43%,42.11%,66.67%,9.09%,0.00%,18.75%,-34.78% +Free Cash Flow Per Share,2.13,4.06,1.88,4.77,2.91,3.12,1.73,4.45,0.84,-0.54,2,1.74,0.23,2.16,1.26,1.28,1.51,1.29,1,0.93,1.23,1.63,0.58,-0.45,1.02,1.11,0.47,0.21,0.31,0.7,0.19,0.45,0.56,0.56,0.04,0.59,0.43,0.51,0.14,0.28 +Dividend Per Share,1.25,1.25,1.25,1.25,1,1,1,1,0.75,0.75,0.75,0.75,0.6,0.6,0.6,0.6,0.5,0.5,0.5,0.5,0.4,0.4,0.4,0.4,0.3,0.3,0.3,0.3,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2 +Dividend Growth,25.00%,25.00%,25.00%,25.00%,33.33%,33.33%,33.33%,33.33%,25.00%,25.00%,25.00%,25.00%,20.00%,20.00%,20.00%,20.00%,25.00%,25.00%,25.00%,25.00%,33.33%,33.33%,33.33%,33.33%,50.00%,50.00%,50.00%,50.00%,0,0,0,0,0,0,0,0,33.33%,33.33%,33.33%,0 +Gross Margin,55.40%,55.38%,55.29%,55.13%,55.31%,55.50%,56.15%,57.37%,58.22%,58.72%,58.78%,57.95%,57.61%,57.59%,55.99%,55.44%,55.30%,55.14%,55.10%,55.16%,55.14%,55.18%,55.11%,55.18%,55.11%,55.65%,55.50%,55.36%,54.98%,54.95%,54.75%,54.64%,54.54%,54.41%,54.13%,53.85%,53.98%,54.21%,54.20%,53.96% +Operating Margin,26.27%,26.45%,22.97%,20.85%,24.13%,28.55%,25.46%,27.55%,29.76%,30.66%,30.78%,25.45%,23.35%,23.84%,20.67%,18.11%,17.15%,23.12%,15.01%,18.69%,18.41%,17.79%,13.32%,15.36%,21.55%,20.94%,17.80%,17.06%,19.36%,18.48%,13.34%,13.52%,16.93%,14.09%,12.25%,12.28%,13.57%,14.60%,12.42%,7.97% +Profit Margin,233.14%,23.29%,19.78%,20.21%,21.34%,25.52%,22.56%,24.34%,25.89%,25.10%,24.88%,21.07%,21.60%,21.26%,18.81%,17.85%,18.40%,21.42%,16.20%,21.57%,19.45%,17.49%,13.70%,18.52%,18.01%,19.73%,17.32%,16.92%,9.33%,18.34%,13.38%,14.43%,16.00%,13.50%,11.90%,12.51%,11.63%,12.28%,9.70%,8.11% +Free Cash Flow Margin,16.55%,31.91%,17.99%,50.68%,30.73%,31.34%,18.67%,46.55%,8.56%,-5.14%,20.26%,21.32%,3.16%,30.67%,19.65%,22.83%,29.25%,22.29%,24.03%,25.01%,31.96%,41.91%,16.42%,-13.49%,28.09%,29.44%,14.18%,6.89%,9.82%,22.57%,6.93%,18.40%,22.12%,21.19%,1.77%,27.84%,19.63%,22.26%,7.02%,14.93% +Effective Tax Rate,-754.93%,17.14%,19.09%,11.89%,18.94%,12.11%,16.29%,15.26%,15.40%,18.13%,16.17%,16.69%,11.34%,11.75%,13.34%,6.70%,3.50%,11.06%,9.01%,-22.15%,2.96%,8.55%,7.41%,-4.48%,15.44%,12.81%,10.73%,2.76%,54.79%,5.76%,7.36%,3.17%,10.12%,8.92%,7.64%,3.15%,18.09%,15.81%,23.65%,8.25% +EBITDA,180,184,133,113,130,148,129,140,150,162,146,105,90,86,71,54,50,67,38,34,37,36,26,28,36,39,30,25,31,29,20,19,23,19,16,14,16,17,14,10 +EBITDA Margin,28.89%,29.63%,26.16%,24.74%,28.58%,31.14%,29.20%,30.94%,32.51%,32.61%,31.75%,27.70%,26.83%,26.48%,24.13%,21.30%,21.39%,25.99%,20.22%,20.27%,22.48%,21.39%,17.28%,20.03%,23.41%,24.65%,21.60%,19.54%,23.73%,22.58%,18.03%,18.93%,21.78%,18.27%,16.66%,16.85%,18.00%,18.30%,16.97%,13.76% +Depreciation & Amortization,10,9,9,8,10,10,10,10,9,10,10,9,8,8,7,6,5,5,5,4,4,4,4,3,3,3,3,3,4,4,4,4,4,4,4,3,3,3,3,4 +EBIT,170,174,124,105,120,138,119,130,141,152,137,96,82,78,64,49,44,62,33,29,33,32,22,25,33,36,27,22,27,25,16,15,18,16,12,11,12,13,10,6 +EBIT Margin,27.27%,28.11%,24.45%,22.94%,26.33%,29.03%,26.95%,28.73%,30.60%,30.66%,29.67%,25.28%,24.36%,24.09%,21.70%,19.13%,19.07%,24.08%,17.81%,17.66%,20.05%,19.13%,14.80%,17.73%,21.29%,22.63%,19.40%,17.40%,20.63%,19.46%,14.45%,14.90%,17.80%,14.82%,12.89%,12.92%,14.20%,14.59%,12.71%,8.84% +Cash & Equivalents,692,700,550,488,528,421,507,489,289,316,343,261,189,226,220,218,335,179,156,155,173,205,197,182,173,131,83,76,83,104,71,77,113,109,82,78,91,77,81,96 +Short-TermInvestments,171,762,757,798,581,621,434,429,449,420,469,513,536,516,450,420,260,372,356,334,282,214,169,177,205,217,230,231,216,195,207,202,156,150,162,174,144,153,150,138 +Cash & Cash Equivalents,863,1462,1307,1286,1108,1042,940,918,738,736,812,774,725,742,670,639,595,552,512,489,455,419,366,359,377,348,314,307,299,300,278,279,268,259,244,252,235,230,231,234 +Cash Growth,-22.15%,40.30%,39.00%,40.20%,50.23%,41.61%,15.84%,18.62%,1.76%,-0.81%,21.12%,21.08%,21.84%,34.54%,30.83%,30.57%,30.68%,31.72%,39.80%,36.28%,20.71%,20.38%,16.90%,16.85%,26.14%,16.11%,12.90%,10.27%,11.51%,15.65%,13.86%,10.79%,14.16%,12.80%,5.55%,7.59%,-1.57%,0.44%,-4.09%,2.24% +Receivables,173,165,158,194,180,186,169,184,183,153,126,120,105,80,78,84,67,94,55,54,53,58,55,59,55,60,53,48,38,51,42,38,34,33,31,29,31,30,27,25 +Inventory,420,425,427,396,384,397,427,431,447,397,360,311,259,208,177,175,157,148,152,131,128,136,144,143,136,137,129,112,99,100,93,79,71,71,70,62,63,67,65,53 +Other Current Assets,110,108,106,100,147,110,95,90,43,37,35,42,36,35,25,24,23,26,29,30,20,17,20,14,12,13,14,17,13,14,15,11,9,4,4,3,3,3,3,3 +Total Current Assets,1565,2160,1997,1976,1819,1735,1632,1623,1411,1323,1332,1247,1125,1064,950,922,842,819,749,705,655,629,585,574,581,557,510,484,449,464,427,406,383,367,349,346,332,330,325,315 +"Property, Plant & Equipment",495,436,401,376,369,358,342,354,357,343,357,369,363,340,332,298,282,270,252,237,228,217,214,205,150,147,151,154,145,101,101,86,85,82,74,67,65,60,62,64 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3,3,3,0,3,3,3,3,5,5,5,5,5,5,5,5,5,5,5,5,5,5,5 +Goodwill and Intangibles,36,36,37,37,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,7,8,8,9,9,10,10,11,11,12,12,13,13 +Other Long-Term Assets,1521,222,214,190,239,228,240,243,285,258,90,91,91,85,84,81,78,62,61,56,66,60,59,59,53,46,47,47,46,27,26,30,28,30,29,19,17,13,12,12 +Total Long-Term Assets,2052,694,651,602,615,593,588,604,648,608,454,467,461,431,423,386,366,342,322,303,301,287,283,274,213,206,210,214,203,141,141,130,128,128,120,102,99,90,92,94 +Total Assets,3617,2855,2648,2579,2434,2328,2221,2227,2059,1931,1786,1714,1586,1496,1373,1308,1208,1161,1071,1008,956,916,868,848,793,763,720,698,653,605,568,537,511,495,469,447,431,420,418,410 +Accounts Payable,103,116,100,103,63,65,71,58,61,79,78,72,83,72,59,57,38,48,45,38,27,30,27,27,23,28,27,28,23,22,25,23,17,17,19,16,13,16,17,20 +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,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,295,337,295,312,235,250,251,316,263,291,254,273,227,228,183,188,147,158,137,112,98,105,88,92,80,86,75,73,66,66,63,56,53,56,52,45,43,49,46,46 +Other Current Liabilities,192,221,195,208,172,185,180,258,202,212,177,201,144,156,124,131,109,110,92,75,71,75,62,64,58,58,49,46,43,44,38,33,35,38,33,30,30,33,30,26 +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,177,166,157,153,149,133,131,135,127,110,108,115,115,106,103,99,95,88,85,82,85,77,76,76,73,67,66,66,65,33,31,30,27,23,21,20,19,17,17,18 +Other Long-Term Liabilities,177,166,157,153,149,133,131,135,127,110,108,115,115,106,103,99,95,88,85,82,85,77,76,76,73,67,66,66,65,33,31,30,27,23,21,20,19,17,17,18 +Total Liabilities,471,503,452,465,384,383,382,450,390,401,363,388,342,333,286,287,242,247,222,194,183,182,164,168,153,153,141,139,131,99,94,86,80,79,74,65,63,66,63,64 +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,2487,1099,1016,978,947,899,827,777,716,634,546,468,425,381,341,315,299,280,248,241,229,216,205,202,195,181,163,152,144,140,126,120,119,112,106,103,101,100,97,98 +Comprehensive Income,-49,-21,-44,-41,-27,-47,-43,-18,-23,-42,-15,10,16,12,12,7,10,2,-4,-10,-5,-10,-4,-1,-6,-6,-2,5,2,0,-1,-3,-4,0,0,2,1,3,6,6 +Shareholders Equity,3146,2352,2196,2114,2050,1945,1839,1776,1669,1531,1423,1326,1244,1163,1087,1022,967,915,849,813,773,734,704,680,640,610,579,558,522,506,474,451,431,416,395,382,369,354,355,345 +Net Cash / Debt,863,1462,1307,1286,1108,1042,940,918,738,736,812,774,725,742,670,639,595,552,512,489,455,419,366,359,377,348,314,307,299,300,278,279,268,259,244,252,235,230,231,234 +Net Cash / Debt Growth,-22.15%,40.30%,39.00%,40.20%,50.23%,41.61%,15.84%,18.62%,1.76%,-0.81%,21.12%,21.08%,21.84%,34.54%,30.83%,30.57%,30.68%,31.72%,39.80%,36.28%,20.71%,20.38%,16.90%,16.85%,26.14%,16.11%,12.90%,10.27%,11.51%,15.65%,13.86%,10.79%,14.16%,12.80%,5.55%,7.59%,-1.57%,0.44%,-4.09%,2.24% +Net Cash Per Share,17.79,29.87,26.71,26.29,22.68,21.36,19.29,18.86,15.2,15.22,16.81,16.03,15.03,15.51,14.04,13.39,12.5,11.75,10.94,10.48,9.79,9.14,8.06,7.94,8.37,7.79,7.06,6.94,6.77,6.89,6.4,6.44,6.33,6.18,5.85,6.04,5.67,5.64,5.67,5.76 +Working Capital,1270,1824,1702,1665,1584,1485,1382,1307,1147,1032,1078,975,898,837,767,735,695,661,612,592,557,524,497,483,500,472,435,411,383,398,364,350,330,311,297,300,289,281,279,269 +Book Value Per Share,65.1,48.23,45.1,43.46,42.76,40.71,38.73,37.61,35.52,32.69,30.49,28.57,26.96,25.29,23.74,22.45,21.41,20.34,18.96,18.29,17.78,16.96,16.33,15.91,15.07,14.4,13.71,13.32,12.56,12.19,11.47,10.99,10.58,10.26,9.78,9.54,9.3,8.94,8.97,8.83 +Net Income,1449,144,100,93,97,121,100,110,119,124,115,80,73,69,55,45,43,56,30,36,32,30,21,26,28,32,24,22,12,24,15,14,17,14,11,11,10,11,8,6 +Depreciation & Amortization,10,9,9,8,10,10,10,10,9,10,10,9,8,8,7,6,5,5,5,4,4,4,4,3,3,3,3,3,4,4,4,4,4,4,4,3,3,3,3,4 +Share-Based Compensation,56,51,52,46,41,34,38,37,35,43,43,40,31,32,32,29,23,23,21,19,19,21,23,16,15,15,16,15,12,14,15,12,10,13,11,9,11,9,7,9 +Other Operating Activities,-1348,26,-20,101,5,11,-57,62,-111,-195,-62,-21,-84,10,3,-2,8,-6,4,-7,6,18,-3,-7,2,3,-18,-23,25,-8,-9,-8,0,2,-11,6,0,-1,-11,-3 +Operating Cash Flow,168,232,141,248,153,176,90,219,52,-18,105,107,28,118,97,77,80,77,59,51,61,72,44,39,48,52,25,16,53,34,25,22,31,33,15,29,24,22,8,16 +Operating Cash Flow Growth,9.37%,31.72%,56.32%,13.37%,193.69%,0,-14.30%,103.70%,85.08%,0,8.55%,39.40%,-64.59%,52.19%,63.40%,49.86%,30.60%,6.88%,34.67%,32.40%,28.15%,38.87%,73.33%,138.38%,-10.84%,54.85%,2.17%,-25.58%,72.18%,2.31%,65.88%,-24.17%,27.37%,49.29%,95.59%,84.11%,18.51%,37.74%,-70.05%,30.84% +Capital Expenditures,-65,-34,-50,-16,-14,-27,-8,-9,-13,-7,-12,-27,-18,-19,-39,-19,-11,-20,-15,-10,-8,-2,-19,-58,-4,-5,-6,-7,-41,-5,-17,-3,-8,-10,-13,-5,-7,-2,-2,-5 +Acquisitions,0,0,0,-33,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,587,8,47,-216,50,-185,-3,23,-24,39,32,16,-22,-67,-29,-163,107,-17,-17,-54,-69,-44,8,28,14,14,1,-17,-22,11,-5,-47,-7,12,11,-29,8,-4,-12,-25 +Other Investing Activities,-3,0,-1,-1,-2,-1,-2,-2,-13,-1,-2,-1,-1,-1,-1,-1,-2,0,0,0,-2,0,0,-1,-3,0,0,-1,-3,-1,0,-1,-3,-1,-1,-1,-5,-1,-1,-2 +Investing Cash Flow,519,-27,-3,-266,34,-213,-12,12,-50,31,18,-12,-40,-87,-69,-183,94,-37,-32,-64,-79,-46,-11,-31,7,8,-5,-25,-66,6,-22,-51,-18,1,-3,-36,-4,-6,-15,-32 +Dividends Paid,-62,-61,-68,-50,-51,-49,-49,-37,-36,-36,-36,-29,-29,-29,-29,-23,-23,-23,-25,-17,-19,-18,-18,-13,-13,-13,-13,-8,-9,-8,-9,-8,-8,-8,-9,-8,-8,-8,-8,-6 +Share Issuance / Repurchase,-622,-1,-5,1,-4,4,0,5,1,4,1,5,2,5,2,13,2,4,2,14,2,4,2,12,1,11,0,2,0,1,0,1,0,1,1,2,0,-12,-2,-8 +Debt Issued / Paid,-1,-1,-1,-1,0,-2,-1,0,0,0,-1,-1,-1,-1,-1,-1,-1,0,-4,0,0,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +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,-9,1,8,0,0,0,0,0,1,0,0,2,2,3,0 +Financing Cash Flow,-685,-63,-74,-50,-54,-47,-50,-32,-36,-33,-36,-24,-27,-25,-27,-11,-22,-19,-26,-4,-17,-14,-16,-1,-13,-11,-12,1,-9,-7,-9,-7,-8,-6,-8,-6,-6,-19,-8,-14 +Net Cash Flow,-9,150,62,-73,140,-86,18,200,-28,-27,82,71,-37,6,2,-117,155,23,2,-18,-33,9,15,9,42,48,7,-7,-22,33,-6,-36,3,27,4,-13,14,-4,-15,-30 +Free Cash Flow,103,198,91,232,140,149,82,210,39,-25,93,81,11,99,58,58,68,58,45,41,53,71,25,-19,43,47,20,9,13,29,8,18,23,23,2,24,17,20,6,11 +Free Cash Flow Growth,-26.26%,32.97%,10.85%,10.53%,254.42%,0,-11.82%,160.68%,270.12%,0,62.01%,38.66%,-84.40%,71.63%,28.83%,40.08%,27.92%,-18.28%,80.46%,0,23.58%,50.23%,25.10%,0,239.24%,61.84%,155.05%,-51.86%,-44.55%,28.98%,366.45%,-21.48%,34.34%,11.17%,-70.85%,114.28%,-9.02%,42.55%,-76.34%,46.98% +Free Cash Flow Margin,16.55%,31.91%,17.99%,50.68%,30.73%,31.34%,18.67%,46.55%,8.56%,-5.14%,20.26%,21.32%,3.16%,30.67%,19.65%,22.83%,29.25%,22.29%,24.03%,25.01%,31.96%,41.91%,16.42%,-13.49%,28.09%,29.44%,14.18%,6.89%,9.82%,22.57%,6.93%,18.40%,22.12%,21.19%,1.77%,27.84%,19.63%,22.26%,7.02%,14.93% +Free Cash Flow Per Share,2.13,4.06,1.88,4.77,2.91,3.12,1.73,4.45,0.84,-0.54,2,1.74,0.23,2.16,1.26,1.28,1.51,1.29,1,0.93,1.23,1.63,0.58,-0.45,1.02,1.11,0.47,0.21,0.31,0.7,0.19,0.45,0.56,0.56,0.04,0.59,0.43,0.51,0.14,0.28 +Market Capitalization,28863,45071,39993,32964,30222,22073,25619,23678,16599,17003,17913,22588,22739,22257,17087,16114,16516,12558,10603,7469,7733,6730,5846,5815,4930,5310,5639,4878,4665,4409,3978,3792,3332,3260,2753,2558,2518,2028,2005,2069 +Market Cap Growth,-4.50%,104.19%,56.10%,39.22%,82.07%,29.82%,43.02%,4.82%,-27.00%,-23.60%,4.83%,40.18%,37.68%,77.23%,61.15%,115.74%,113.58%,86.60%,81.37%,28.45%,56.84%,26.75%,3.67%,19.21%,5.69%,20.42%,41.76%,28.63%,39.98%,35.28%,44.51%,48.22%,32.36%,60.76%,37.32%,23.67%,30.65%,18.86%,22.61%,37.92% +Enterprise Value,28000,43609,38686,31678,29113,21031,24679,22760,15861,16267,17101,21815,22014,21514,16417,15475,15921,12007,10091,6980,7278,6311,5480,5456,4553,4962,5326,4570,4366,4110,3700,3513,3064,3001,2509,2307,2283,1798,1774,1835 +PE Ratio,16.15,103.79,97.31,80.38,70.72,49.1,56.59,50.6,37.93,43.46,53.36,81.79,93.95,104.87,85.85,92.59,100.48,81.59,82.91,63.08,71.05,64.69,55.11,53.06,46.84,59.2,68.96,67.2,71.54,63.26,65.82,66.97,63.21,70.47,63.89,64.31,71.59,59.77,59.06,63.77 +PS Ratio,13.08,22.1,21.11,18.03,16.6,12.08,13.87,12.68,9.25,10.18,11.95,16.97,18.83,20.15,16.43,17.27,19.56,16.14,15.42,11.45,12.32,10.95,9.65,9.78,8.47,9.51,10.7,9.76,9.91,9.91,9.41,9.37,8.57,8.76,7.72,7.44,7.56,6.3,6.49,6.99 +PB Ratio,9.18,19.17,18.21,15.6,14.74,11.35,13.93,13.33,9.95,11.11,12.59,17.03,18.28,19.14,15.71,15.77,17.09,13.73,12.49,9.19,10,9.16,8.3,8.55,7.7,8.7,9.74,8.74,8.94,8.72,8.4,8.41,7.73,7.83,6.97,6.7,6.83,5.73,5.65,5.99 +P/FCF Ratio,46.25,68.21,65.38,54.69,52.05,45.94,83.67,74.64,88.37,106.87,63.12,91.07,100.8,78.61,70.69,70.42,77.83,63.64,50.43,39.25,59.59,56.27,60.93,63.92,41.46,59.99,79.96,83.42,68.55,56.34,55.46,57.79,47.15,50.29,44.01,38.41,46.58,36.37,40.34,30.36 +P/OCF Ratio,36.61,58.23,55.68,49.39,47.35,41.1,74.69,66.13,67.29,76.36,49.94,64.47,71.06,59.92,51.61,54.91,61.67,50.41,43.43,32.63,35.75,33.17,32.01,35.46,34.86,36.06,43.8,38.04,34.86,39.57,35.94,37.62,30.92,32.23,30.5,30.85,36.1,30.75,33.47,26.58 +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,3.52,4.83,4.96,4.75,5.48,4.91,4.42,3.49,3.5,3.06,3.68,3.28,3.66,3.61,4.09,3.85,4.5,4.08,4.15,4.83,5.17,4.54,4.79,4.56,5.38,4.77,4.87,4.85,5.11,5.29,5.09,5.66,5.72,5.27,5.28,6.19,6.14,5.35,5.58,5.65 +Current Ratio,5.31,6.42,6.77,6.34,7.74,6.94,6.51,5.14,5.36,4.55,5.23,4.58,4.96,4.68,5.2,4.91,5.73,5.18,5.48,6.27,6.67,5.99,6.64,6.27,7.22,6.52,6.77,6.6,6.81,7.01,6.8,7.26,7.24,6.61,6.7,7.62,7.67,6.79,7.04,6.87 +Return on Invested Capital (ROIC),54.37%,17.14%,17.60%,18.27%,19.87%,22.33%,23.90%,26.15%,26.32%,25.68%,23.66%,20.39%,18.75%,17.39%,17.24%,15.70%,16.06%,16.01%,14.20%,13.99%,12.74%,13.17%,13.99%,15.01%,15.75%,13.79%,13.37%,12.37%,11.65%,12.90%,11.91%,11.80%,11.63%,10.57%,10.52%,10.11%,9.21%,9.26%,9.19%,8.97% +Dividend Yield,0.80%,0.50%,0.50%,0.60%,0.60%,0.80%,0.60%,0.60%,0.80%,0.80%,0.70%,0.50%,0.50%,0.50%,0.60%,0.60%,0.50%,0.70%,0.80%,1.00%,0.90%,1.00%,1.00%,1.00%,1.00%,0.90%,0.70%,0.80%,0.70%,0.80%,0.80%,0.90%,1.00%,1.00%,1.20%,1.30%,1.30%,1.50%,1.40%,1.20% +Payout Ratio,4.20%,42.20%,60.70%,65.80%,49.50%,39.40%,47.60%,43.10%,29.50%,28.20%,30.50%,43.90%,38.00%,40.00%,50.00%,60.00%,52.60%,40.30%,74.60%,62.50%,53.30%,58.80%,83.30%,65.60%,46.20%,40.00%,52.60%,57.70%,69.00%,35.10%,55.60%,57.10%,50.00%,57.10%,71.40%,76.90%,80.00%,71.40%,100.00%,133.30% +Buyback Yield,0.77%,-0.35%,-0.39%,-0.56%,-0.69%,-0.92%,-0.97%,-0.84%,-0.64%,-1.04%,-1.11%,-1.13%,-1.35%,-1.91%,-1.97%,-2.23%,-2.35%,-2.45%,-2.96%,-3.18%,-3.21%,-2.61%,-2.44%,-2.15%,-2.03%,-2.72%,-2.31%,-2.34%,-4.14%,-3.80%,-4.03%,-3.89%,-2.31%,-2.96%,-2.38%,-2.59%,-2.80%,-2.42%,-2.87%,-2.73% +Total Return,1.57%,0.15%,0.11%,0.04%,-0.09%,-0.12%,-0.37%,-0.24%,0.16%,-0.24%,-0.41%,-0.63%,-0.85%,-1.41%,-1.37%,-1.63%,-1.85%,-1.75%,-2.16%,-2.18%,-2.31%,-1.61%,-1.44%,-1.15%,-1.03%,-1.82%,-1.61%,-1.54%,-3.44%,-3.00%,-3.23%,-2.99%,-1.31%,-1.96%,-1.18%,-1.29%,-1.50%,-0.92%,-1.47%,-1.53% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/msft.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/msft.csv new file mode 100644 index 0000000000000000000000000000000000000000..db5f044a2cd3890007179def3bef4ad3fe27f378 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/msft.csv @@ -0,0 +1,107 @@ +Date,2024-12-31,2024-09-30,2024-06-30,2024-03-31,2023-12-31,2023-09-30,2023-06-30,2023-03-31,2022-12-31,2022-09-30,2022-06-30,2022-03-31,2021-12-31,2021-09-30,2021-06-30,2021-03-31,2020-12-31,2020-09-30,2020-06-30,2020-03-31,2019-12-31,2019-09-30,2019-06-30,2019-03-31,2018-12-31,2018-09-30,2018-06-30,2018-03-31,2017-12-31,2017-09-30,2017-06-30,2017-03-31,2016-12-31,2016-09-30,2016-06-30,2016-03-31,2015-12-31,2015-09-30,2015-06-30,2015-03-31,2014-12-31,2014-09-30,2014-06-30,2014-03-31,2013-12-31,2013-09-30,2013-06-30,2013-03-31,2012-12-31,2012-09-30,2012-06-30,2012-03-31,2011-12-31,2011-09-30,2011-06-30,2011-03-31,2010-12-31,2010-09-30,2010-06-30,2010-03-31,2009-12-31,2009-09-30,2009-06-30,2009-03-31,2008-12-31,2008-09-30,2008-06-30,2008-03-31,2007-12-31,2007-09-30,2007-06-30,2007-03-31,2006-12-31,2006-09-30,2006-06-30,2006-03-31,2005-12-31,2005-09-30,2005-06-30,2005-03-31,2004-12-31,2004-09-30,2004-06-30,2004-03-31,2003-12-31,2003-09-30,2003-06-30,2003-03-31,2002-12-31,2002-09-30,2002-06-30,2002-03-31,2001-12-31,2001-09-30,2001-06-30,2001-03-31,2000-12-31,2000-09-30,2000-06-30,2000-03-31,1999-12-31,1999-09-30,1999-06-30,1999-03-31,1998-12-31,1998-09-30,1998-06-30,1998-03-31,1997-12-31,1997-09-30,1997-06-30,1997-03-31,1996-12-31,1996-09-30,1996-06-30,1996-03-31,1995-12-31,1995-09-30,1995-06-30,1995-03-31,1994-12-31,1994-09-30,1994-06-30,1994-03-31,1993-12-31,1993-09-30,1993-06-30,1993-03-31,1992-12-31 +Revenue,69632,65585,64727,61858,62020,56517,56189,52857,52747,50122,51865,49360,51728,45317,46152,41706,43076,37154,38033,35021,36906,33055,33717,30571,32471,29084,30085,26819,28918,24538,25605,23212,25826,21928,26448,20531,23796,20379,22180,21729,26470,23201,23382,20403,24519,18529,19896,20489,21456,16008,18059,17407,20885,17372,17367,16428,19953,16195,16039,14503,19022,12920,13099,13648,16629,15061,15837,14454,16367,13762,13371,14398,12542,10811,11804,10900,11837,9741,10161,9620,10818,9189,9292,9175,10153,8215,8065,7835,8541,7746,7253,7245,7741,6126,6577,6403,6550,5766,5804,5656,6112,5384,5764,4595,5195,4193,4773,3774,3585,3130,3753,3208,2680,2295,2255,2205,2195,2016,1621,1587,1482,1247,1293,1244,1129,983,1039,958,938 +Revenue Growth,12.27%,16.05%,15.20%,17.03%,17.58%,12.76%,8.34%,7.09%,1.97%,10.60%,12.38%,18.35%,20.09%,21.97%,21.35%,19.09%,16.72%,12.40%,12.80%,14.56%,13.66%,13.65%,12.07%,13.99%,12.29%,18.53%,17.50%,15.54%,11.97%,11.90%,-3.19%,13.06%,8.53%,7.60%,19.24%,-5.51%,-10.10%,-12.16%,-5.14%,6.50%,7.96%,25.22%,17.52%,-0.42%,14.28%,15.75%,10.17%,17.71%,2.73%,-7.85%,3.99%,5.96%,4.67%,7.27%,8.28%,13.27%,4.89%,25.35%,22.44%,6.27%,14.39%,-14.22%,-17.29%,-5.58%,1.60%,9.44%,18.44%,0.39%,30.50%,27.30%,13.28%,32.09%,5.96%,10.98%,16.17%,13.31%,9.42%,6.01%,9.35%,4.85%,6.55%,11.86%,15.21%,17.10%,18.87%,6.06%,11.20%,8.14%,10.34%,26.45%,10.28%,13.15%,18.18%,6.24%,13.32%,13.21%,7.17%,7.10%,0.69%,23.09%,17.65%,28.40%,20.76%,21.75%,44.91%,33.96%,27.18%,17.64%,33.77%,36.38%,66.43%,45.49%,22.10%,13.84%,39.11%,38.94%,48.11%,61.67%,25.37%,27.57%,31.27%,26.86%,24.45%,29.85%,20.36%,,,, +Cost of Revenue,21799,20099,19684,18505,19623,16302,16795,16128,17488,15452,16429,15615,16960,13646,13991,13045,14194,11002,12339,10975,12358,10406,10412,10170,12423,9905,9742,9269,11064,8278,8456,8060,9901,7844,7979,7722,9872,7207,7468,7161,10136,8273,7633,5978,8322,5145,5738,4787,5692,4168,4163,3952,5638,3777,3708,3897,4833,3139,3170,2755,3628,2842,2586,2814,3907,2848,2866,2514,3543,2675,3237,2140,3620,1696,2130,2028,2239,1253,1388,1363,1875,1405,1361,1411,2344,1480,1304,1274,2137,1344,1876,1395,1544,884,867,899,864,825,782,752,756,712,669,708,788,649,1577,317,313,253,1327,297,296,250,241,295,330,322,234,235,222,186,211,208,185,159,180,161,157 +Gross Profit,47833,45486,45043,43353,42397,40215,39394,36729,35259,34670,35436,33745,34768,31671,32161,28661,28882,26152,25694,24046,24548,22649,23305,20401,20048,19179,20343,17550,17854,16260,17149,15152,15925,14084,18469,12809,13924,13172,14712,14568,16334,14928,15749,14425,16197,13384,14158,15702,15764,11840,13896,13455,15247,13595,13659,12531,15120,13056,12869,11748,15394,10078,10513,10834,12722,12213,12971,11940,12824,11087,10134,12258,8922,9115,9674,8872,9598,8488,8773,8257,8943,7784,7931,7764,7809,6735,6761,6561,6404,6402,5377,5850,6197,5242,5710,5504,5686,4941,5022,4904,5356,4672,5095,3887,4407,3544,3196,3457,3272,2877,2426,2911,2384,2045,2014,1910,1865,1694,1387,1352,1260,1061,1082,1036,944,824,859,797,781 +"Selling, General & Admin",8263,7390,9062,8119,8223,6661,8401,7393,8016,6524,8053,7075,6763,5834,7379,6409,6086,5350,7073,6184,6054,5398,6387,5744,5720,5247,6031,5543,5671,4978,5647,5074,4958,4263,5237,4546,4998,4417,5233,4800,5412,4879,6017,4708,5480,4283,5302,5450,5465,4072,4917,4564,4882,4063,5095,4553,4770,3744,4589,4355,4802,3531,4591,3894,4493,3931,4885,5615,4486,3401,4283,3919,3813,2855,3932,3367,3350,2927,4120,3446,2773,2760,3183,4948,3363,1976,3540,2125,2656,1667,2965,1486,2312,1332,1595,1437,1502,1208,1384,1195,1527,1070,1230,993,943,787,463,933,982,883,393,851,818,711,751,772,766,684,591,584,541,446,424,400,379,347,348,343,344 +Research & Development,7917,7544,8056,7653,7142,6659,6739,6984,6844,6628,6849,6306,5758,5599,5687,5204,4899,4926,5214,4887,4603,4565,4513,4316,4070,3977,3933,3715,3504,3574,3514,3355,3062,3106,3146,2980,2900,2962,3094,2984,2903,3065,3123,2743,2748,2767,2783,2640,2528,2460,2594,2517,2371,2329,2393,2269,2185,2196,2350,2220,2079,2065,2225,2212,2290,2283,2407,2035,1885,1837,1948,1750,1637,1786,1861,1617,1591,1515,1664,1482,1421,1530,1615,1538,2971,1611,1681,1692,1515,1707,3176,1066,1044,1013,1364,1069,990,956,1087,974,898,813,940,664,715,651,810,597,627,567,454,492,485,432,453,364,313,302,264,219,199,178,170,156,150,134,138,116,111 +Operating Expenses,16180,14934,17118,15772,15365,13320,15140,14377,14860,13152,14902,13381,12521,11433,13066,11613,10985,10276,12287,11071,10657,9963,10900,10060,9790,9224,9964,9258,9175,8552,9467,8429,8020,7369,9493,7526,7898,7379,16765,7974,8558,9084,9267,7451,8228,7050,8085,8090,7993,6532,13704,7081,7253,6392,7488,6822,6955,5940,6939,6575,6881,5596,6526,6396,6783,6214,7292,7650,6371,5238,6231,5669,5450,4641,5793,4984,4941,4442,5784,4928,4194,4290,4798,6486,6334,3587,5221,3817,4171,3374,6141,2552,3356,2345,2959,2506,2492,2164,2471,2169,2425,1883,2110,1658,1693,1462,1322,1590,1659,1817,927,1427,1349,1192,1223,1136,1079,990,917,803,740,626,480,680,531,485,493,459,455 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,306,0,0,0,1110,0,0,0,8438,190,243,1140,127,0,0,0,0,0,0,0,6193,0,0,0,0,0,0,0,0,0,0,0,-290,290,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-60,1,35,24,49,60,50,367,80,84,46,49,19,0,0,4,62,0,0,2,-114,124,2,4,7,0,0 +Operating Income,31653,30552,27925,27581,27032,26895,24254,22352,20399,21518,20534,20364,22247,20238,19095,17048,17897,15876,13407,12975,13891,12686,12405,10341,10258,9955,10379,8292,8679,7708,7682,6723,7905,6715,8976,5283,6026,5793,-2053,6594,7776,5844,6482,6974,7969,6334,6073,7612,7771,5308,192,6374,7994,7203,6171,5709,8165,7116,5930,5173,8513,4482,3987,4438,5939,5999,5679,4290,6453,5849,3903,6589,3472,4474,3881,3888,4657,4046,2989,3329,4749,3494,3133,1278,1475,3148,1540,2744,2233,3028,-764,3298,2841,2897,2751,2998,3194,2777,2551,2735,2931,2789,2985,2229,2714,2082,1874,1867,1613,1060,1499,1484,1035,853,791,774,786,704,470,549,520,435,602,356,413,339,366,338,326 +Interest Expense / Income,594,582,701,800,909,525,482,496,490,500,496,503,525,539,553,633,571,589,686,614,654,637,669,671,672,674,672,691,698,672,655,609,521,437,345,340,309,249,247,211,162,161,169,175,135,118,120,109,105,95,96,95,95,94,94,84,72,45,37,38,38,38,38,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,1694,-299,-26,54,-403,-914,-955,-817,-430,-554,-449,-329,-793,-825,-863,-821,-1011,-837,-701,-482,-848,-637,-860,-816,-799,-940,-973,-1040,-1188,-948,-931,-980,-638,-549,-604,-93,-138,31,-544,-134,-236,-213,-264,-158,-44,-192,-192,-100,-104,-321,-263,-84,-340,-197,-242,-400,-404,-159,-131,-206,-408,-321,-193,388,301,8,-289,-520,-367,-367,-381,-382,-333,-567,-377,-427,-480,-506,-872,-496,-420,-279,-571,-1001,-837,-753,-674,-453,-363,-19,631,-728,-516,1010,2653,-660,-723,-700,-1100,-878,-760,-531,-403,-720,-337,-421,-214,-190,-157,-142,-127,-119,-105,-92,-69,-90,-99,-66,-77,-43,-37,-36,62,-26,-25,-23,-24,-19,-21 +Pretax Income,29365,30269,27250,26727,26526,27284,24727,22673,20339,21572,20487,20190,22515,20524,19405,17236,18337,16124,13422,12843,14085,12686,12596,10486,10385,10221,10680,8641,9169,7984,7958,7094,8022,6827,9235,5036,5855,5513,-1756,6517,7850,5896,6577,6957,7878,6408,6145,7603,7770,5534,359,6363,8239,7306,6319,6025,8497,7230,6024,5341,8883,4765,4142,4050,5638,5991,5968,4810,6820,6216,4284,6971,3805,5041,4258,4315,5137,4552,3861,3825,5169,3773,3704,2279,2312,3901,2214,3197,2596,3047,-1395,4026,3357,1887,98,3658,3917,3477,3651,3613,3691,3320,3388,2949,3051,2503,2088,2057,1770,1202,1626,1603,1140,945,860,864,885,770,547,592,557,471,540,382,438,362,390,357,347 +Income Tax,5257,5602,5214,4788,4656,4993,4646,4374,3914,4016,3747,3462,3750,19,2947,1779,2874,2231,2220,2091,2436,2008,-591,1677,1965,1397,1807,1217,15471,1408,-111,1608,1755,1160,2372,1280,837,611,1439,1532,1987,1356,1965,1297,1320,1164,1180,1548,1393,1068,851,1255,1615,1568,445,793,1863,1820,1506,1335,2221,1191,1097,1073,1464,1618,1671,422,2113,1927,1249,2045,1179,1563,1430,1338,1484,1411,161,1262,1706,1245,1014,964,763,1287,731,1055,731,1006,-446,1288,1074,604,33,1207,1293,1271,1242,1228,1255,1129,1186,1032,1068,820,731,720,637,539,569,561,399,331,301,302,310,271,179,196,184,155,178,126,149,123,125,114,111 +Net Income,24108,24667,22036,21939,21870,22291,20081,18299,16425,17556,16740,16728,18765,20505,16458,15457,15463,13893,11202,10752,11649,10678,13187,8809,8420,8824,8873,7424,-6302,6576,8069,5486,6267,5667,6863,3756,5018,4902,-3195,4985,5863,4540,4612,5660,6558,5244,4965,6055,6377,4466,-492,5108,6624,5738,5874,5232,6634,5410,4518,4006,6662,3574,3045,2977,4174,4373,4297,4388,4707,4289,3035,4926,2626,3478,2828,2977,3653,3141,3700,2563,3463,2528,2690,1315,1549,2614,1483,2142,1865,2041,-949,2738,2283,1283,65,2451,2624,2206,2409,2385,2436,2191,2202,1917,1983,1683,1357,1337,1133,663,1057,1042,741,614,559,562,575,499,368,396,373,316,362,256,289,239,265,243,236 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,7,-8,7,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,24108,24667,22036,21939,21870,22291,20081,18299,16425,17556,16740,16728,18765,20505,16458,15457,15463,13893,11202,10752,11649,10678,13187,8809,8420,8824,8873,7424,-6302,6576,8069,5486,6267,5667,6863,3756,5018,4902,-3195,4985,5863,4540,4612,5660,6558,5244,4965,6055,6377,4466,-492,5108,6624,5738,5874,5232,6634,5410,4518,4006,6662,3574,3045,2977,4174,4373,4297,4388,4707,4289,3035,4926,2626,3478,2828,2977,3653,3141,3700,2563,3463,2528,2690,1315,1549,2614,1483,2142,1865,2041,-949,2738,2283,1283,65,2451,2624,2206,2409,2385,2436,2191,2202,1917,1983,1683,1357,1337,1133,656,1065,1035,740,614,559,562,575,499,368,396,373,316,362,256,289,239,265,243,236 +Net Income Growth,10.23%,10.66%,9.74%,19.89%,33.15%,26.97%,19.96%,9.39%,-12.47%,-14.38%,1.71%,8.22%,21.35%,47.59%,46.92%,43.76%,32.74%,30.11%,-15.05%,22.06%,38.35%,21.01%,48.62%,18.66%,,34.19%,9.96%,35.33%,,16.04%,17.57%,46.06%,24.89%,15.61%,,-24.65%,-14.41%,7.97%,,-11.93%,-10.60%,-13.43%,-7.11%,-6.52%,2.84%,17.42%,,18.54%,-3.73%,-22.17%,,-2.37%,-0.15%,6.06%,30.01%,30.60%,-0.42%,51.37%,48.37%,34.57%,59.61%,-18.27%,-29.14%,-32.16%,-11.32%,1.96%,41.58%,-10.92%,79.25%,23.32%,7.32%,65.47%,-28.11%,10.73%,-23.57%,16.15%,5.49%,24.25%,37.55%,94.91%,123.56%,-3.29%,81.39%,-38.61%,-16.94%,28.07%,,-21.77%,-18.31%,59.08%,,11.71%,-13.00%,-41.84%,-97.30%,2.77%,7.72%,0.69%,9.40%,24.41%,22.84%,30.18%,62.27%,43.38%,75.02%,156.56%,27.42%,29.18%,53.11%,6.84%,90.52%,84.16%,28.70%,23.05%,51.90%,41.92%,54.16%,57.91%,1.66%,54.69%,29.07%,32.22%,36.60%,5.35%,22.46%,,,, +Shares Outstanding (Basic),7435,7433,7431,7431,7432,7429,7434,7441,7451,7457,7472,7493,7505,7513,7526,7539,7555,7566,7583,7602,7621,7634,7655,7672,7692,7673,7682,7698,7710,7708,7716,7725,7755,7789,7844,7895,7964,7996,8063,8167,8228,8249,8245,8284,8326,8339,8345,8364,8393,8396,8390,8401,8402,8392,8427,8420,8497,8614,8714,8767,8856,8914,8900,8891,8903,9084,9265,9307,9361,9380,9505,9725,9806,9929,10189,10303,10560,10696,10749,10856,10877,10873,10824,10785,10810,10811,10732,10715,10703,10739,10829,10830,10790,10796,10764,10672,10660,10598,10510,10418,10326,10258,10056,10094,9974,9939,9856,9739,9654,10664,10616,10576,10432,10352,10320,10224,10208,10240,10176,10016,10000,9952,9904,9728,9728,9696,9792,9728,9696 +Shares Outstanding (Diluted),7468,7470,7475,7472,7468,7462,7466,7464,7473,7485,7504,7534,7555,7567,7581,7597,7616,7637,7653,7675,7691,7710,7735,7744,7768,7766,7782,7794,7710,7799,7808,7813,7830,7876,7929,7985,8051,8084,8137,8237,8297,8351,8363,8367,8395,8434,8464,8429,8444,8494,8518,8498,8465,8490,8545,8510,8570,8695,8843,8876,8951,8983,8960,8904,8914,9183,9404,9428,9503,9513,9679,9862,9942,10010,10243,10415,10638,10772,10822,10931,10956,10920,10879,10856,10899,10885,10738,10837,10846,10933,11049,11129,11112,11134,11142,11126,11140,11114,11072,11086,11076,11054,,,,,,,,10664,10616,10576,10432,10352,10320,10224,10208,10240,10176,10016,10000,9952,9904,9728,9728,9696,9792,9728,9696 +Shares Change,,0.11%,0.12%,0.11%,-0.07%,-0.31%,-0.51%,-0.93%,-1.09%,-1.08%,-1.02%,-0.83%,-0.80%,-0.92%,-0.94%,-1.02%,-0.98%,-0.95%,-1.06%,-0.89%,-0.99%,-0.72%,-0.60%,-0.64%,0.75%,-0.42%,-0.33%,-0.24%,-1.53%,-0.98%,-1.53%,-2.15%,-2.75%,-2.57%,-2.56%,-3.06%,-2.97%,-3.20%,-2.70%,-1.55%,-1.17%,-0.98%,-1.19%,-0.74%,-0.58%,-0.71%,-0.63%,-0.81%,-0.25%,0.05%,-0.32%,-0.14%,-1.23%,-2.36%,-3.37%,-4.12%,-4.26%,-3.21%,-1.31%,-0.31%,0.42%,-2.18%,-4.72%,-5.56%,-6.20%,-3.47%,-2.84%,-4.40%,-4.42%,-4.97%,-5.51%,-5.31%,-6.54%,-7.07%,-5.35%,-4.72%,-2.90%,-1.36%,-0.52%,0.69%,0.52%,0.32%,1.31%,0.18%,0.49%,-0.44%,-2.82%,-2.62%,-2.39%,-1.81%,-0.84%,0.03%,-0.25%,0.18%,0.63%,0.36%,0.58%,0.54%,10.10%,9.83%,11.05%,11.22%,2.03%,3.64%,3.32%,-6.80%,-7.16%,-7.91%,-7.46%,3.01%,2.87%,3.44%,2.19%,1.09%,1.42%,2.08%,2.08%,2.89%,2.75%,2.96%,2.80%,2.64%,1.14%,,0.33%,,,, +EPS (Basic),3.24,3.32,2.96,2.95,2.94,3.00,2.70,2.46,2.20,2.35,2.24,2.23,2.50,2.73,2.19,2.05,2.05,1.84,1.48,1.41,1.53,1.40,1.72,1.15,1.09,1.15,1.15,0.96,-0.82,0.85,1.04,0.71,0.81,0.73,0.87,0.48,0.63,0.61,-0.38,0.61,0.71,0.55,0.56,0.68,0.79,0.63,0.59,0.72,0.76,0.53,-0.06,0.61,0.79,0.68,0.70,0.62,0.78,0.63,0.52,0.46,0.75,0.40,0.34,0.33,0.47,0.48,0.47,0.47,0.50,0.46,0.32,0.51,0.27,0.35,0.28,0.29,0.35,0.29,0.34,0.24,0.32,0.23,0.25,0.12,0.14,0.24,0.14,0.20,0.17,0.19,-0.08,0.25,0.21,0.12,0.01,0.23,0.25,0.21,0.23,0.23,0.24,0.22,0.22,0.19,0.20,0.17,0.14,0.14,0.12,0.07,0.11,0.11,0.08,0.06,0.07,0.06,0.06,0.05,0.04,0.04,0.04,0.03,0.04,0.03,0.03,0.02,0.03,0.03,0.02 +EPS (Diluted),3.23,3.30,2.95,2.94,2.93,2.99,2.69,2.45,2.20,2.35,2.24,2.22,2.48,2.71,2.17,2.03,2.03,1.82,1.46,1.40,1.51,1.38,1.70,1.14,1.08,1.14,1.14,0.95,-0.82,0.84,1.03,0.70,0.80,0.72,0.86,0.47,0.62,0.61,-0.38,0.61,0.71,0.54,0.55,0.68,0.78,0.62,0.59,0.72,0.76,0.53,-0.05,0.60,0.78,0.68,0.68,0.61,0.77,0.62,0.51,0.45,0.74,0.40,0.34,0.33,0.47,0.48,0.46,0.47,0.50,0.45,0.31,0.50,0.26,0.35,0.28,0.29,0.34,0.29,0.34,0.23,0.32,0.23,0.25,0.12,0.14,0.24,0.14,0.20,0.17,0.19,-0.09,0.25,0.21,0.12,0.01,0.22,0.24,0.20,0.22,0.22,0.22,0.20,0.20,0.18,0.18,0.16,0.13,0.13,0.11,0.06,0.10,0.10,0.07,0.06,0.06,0.06,0.06,0.05,0.04,0.04,0.04,0.03,0.04,0.03,0.03,0.02,0.03,0.03,0.02 +EPS Growth,10.24%,10.37%,9.67%,20.00%,33.18%,27.23%,20.09%,10.36%,-11.29%,-13.28%,3.23%,9.36%,22.17%,48.90%,48.63%,45.00%,34.44%,31.88%,-14.12%,22.81%,39.82%,21.05%,49.12%,20.00%,,35.71%,10.68%,35.71%,,16.67%,19.77%,48.94%,29.03%,18.03%,,-22.95%,-12.68%,12.96%,,-10.29%,-8.97%,-12.90%,-6.78%,-5.56%,2.63%,16.98%,,20.00%,-2.56%,-22.06%,,-1.64%,1.30%,9.68%,33.33%,35.56%,4.05%,55.00%,50.00%,36.36%,57.45%,-16.67%,-26.09%,-29.79%,-6.00%,6.67%,48.39%,-6.00%,92.31%,28.57%,10.71%,72.41%,-23.53%,20.69%,-17.65%,26.09%,6.25%,26.09%,36.00%,91.67%,128.57%,-4.17%,78.57%,-40.00%,-17.65%,26.32%,,-20.00%,-17.07%,65.22%,,13.64%,-12.77%,-42.50%,-97.67%,2.33%,6.82%,,7.50%,22.86%,22.22%,29.03%,60.00%,40.00%,71.43%,150.00%,25.00%,25.00%,50.00%,5.09%,81.82%,81.82%,25.00%,20.41%,52.78%,41.03%,51.35%,53.13%,-2.70%,50.00%,23.33%,33.33%,37.04%,4.00%,25.00%,,,, +Free Cash Flow Per Share,0.87,2.59,3.14,2.82,1.23,2.78,2.67,2.40,0.66,2.27,2.38,2.68,1.15,2.49,2.16,2.27,1.10,1.91,1.84,1.81,0.94,1.37,1.58,1.43,0.68,1.31,0.97,1.20,0.69,1.34,1.13,1.16,0.56,1.21,0.74,1.02,0.45,0.94,0.63,1.01,0.35,0.86,1.03,1.08,0.32,0.84,0.49,1.04,0.46,0.94,0.84,1.05,0.64,0.96,0.63,0.95,0.44,0.89,0.56,0.80,0.52,0.64,0.33,0.61,0.56,0.29,0.31,0.68,0.41,0.57,0.38,0.70,0.15,0.37,0.25,0.41,0.18,0.39,0.35,0.44,0.32,0.35,0.10,0.44,0.41,0.30,0.23,0.37,0.23,0.56,0.29,0.37,0.31,0.30,0.30,0.35,0.25,0.26,0.23,0.26,0.26,0.27,0.44,0.26,0.20,0.25,0.28,0.20,0.16,0.15,0.08,0.14,0.11,0.07,0.07,0.08,0.13,0.04,0.03,0.05,0.03,0.03,0.04,0.04,0.03,0.03,0.03,0.02, +Dividend Per Share,0.83,0.75,0.75,0.75,0.75,0.68,0.68,0.68,0.68,0.62,0.62,0.62,0.62,0.56,0.56,0.56,0.56,0.51,0.51,0.51,0.51,0.46,0.46,0.46,0.46,0.42,0.42,0.42,0.42,0.39,0.39,0.39,0.39,0.36,0.36,0.36,0.36,0.31,0.31,0.31,0.31,0.28,0.28,0.28,0.28,0.23,0.23,0.23,0.23,0.20,0.20,0.20,0.20,0.16,0.16,0.16,0.16,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.13,0.11,0.11,0.11,0.11,0.10,0.10,0.10,0.10,0.09,0.09,0.09,0.08,0.08,0.08,0.08,3.08,0.08,0.00,0.00,0.16,0.00,0.00,0.08,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00 +Dividend Growth,10.67%,10.29%,10.29%,10.29%,10.29%,9.68%,9.68%,9.68%,9.68%,10.71%,10.71%,10.71%,10.71%,9.80%,9.80%,9.80%,9.80%,10.87%,10.87%,10.87%,10.87%,9.52%,9.52%,9.52%,9.52%,7.69%,7.69%,7.69%,7.69%,8.33%,8.33%,8.33%,8.33%,16.13%,16.13%,16.13%,16.13%,10.71%,10.71%,10.71%,10.71%,21.74%,21.74%,21.74%,21.74%,15.00%,15.00%,15.00%,15.00%,25.00%,25.00%,25.00%,25.00%,23.08%,23.08%,23.08%,23.08%,,,,,18.18%,18.18%,18.18%,18.18%,10.00%,10.00%,10.00%,10.00%,11.11%,11.11%,11.11%,25.00%,12.50%,12.50%,12.50%,-97.40%,,,,1825.00%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Gross Margin,68.69%,69.35%,69.59%,70.09%,68.36%,71.16%,70.11%,69.49%,66.85%,69.17%,68.32%,68.37%,67.21%,69.89%,69.69%,68.72%,67.05%,70.39%,67.56%,68.66%,66.52%,68.52%,69.12%,66.73%,61.74%,65.94%,67.62%,65.44%,61.74%,66.27%,66.98%,65.28%,61.66%,64.23%,69.83%,62.39%,58.51%,64.64%,66.33%,67.04%,61.71%,64.34%,67.36%,70.70%,66.06%,72.23%,71.16%,76.64%,73.47%,73.96%,76.95%,77.30%,73.01%,78.26%,78.65%,76.28%,75.78%,80.62%,80.24%,81.00%,80.93%,78.00%,80.26%,79.38%,76.51%,81.09%,81.90%,82.61%,78.35%,80.56%,75.79%,85.14%,71.14%,84.31%,81.96%,81.39%,81.09%,87.14%,86.34%,85.83%,82.67%,84.71%,85.35%,84.62%,76.91%,81.98%,83.83%,83.74%,74.98%,82.65%,74.14%,80.75%,80.05%,85.57%,86.82%,85.96%,86.81%,85.69%,86.53%,86.70%,87.63%,86.78%,88.39%,84.59%,84.83%,84.52%,66.96%,91.60%,91.27%,91.92%,64.64%,90.74%,88.96%,89.11%,89.31%,86.62%,84.97%,84.03%,85.56%,85.19%,85.02%,85.08%,83.68%,83.28%,83.61%,83.83%,82.68%,83.19%,83.26% +Operating Margin,45.46%,46.58%,43.14%,44.59%,43.59%,47.59%,43.17%,42.29%,38.67%,42.93%,39.59%,41.26%,43.01%,44.66%,41.37%,40.88%,41.55%,42.73%,35.25%,37.05%,37.64%,38.38%,36.79%,33.83%,31.59%,34.23%,34.50%,30.92%,30.01%,31.41%,30.00%,28.96%,30.61%,30.62%,33.94%,25.73%,25.32%,28.43%,-9.26%,30.35%,29.38%,25.19%,27.72%,34.18%,32.50%,34.18%,30.52%,37.15%,36.22%,33.16%,1.06%,36.62%,38.28%,41.46%,35.53%,34.75%,40.92%,43.94%,36.97%,35.67%,44.75%,34.69%,30.44%,32.52%,35.72%,39.83%,35.86%,29.68%,39.43%,42.50%,29.19%,45.76%,27.68%,41.38%,32.88%,35.67%,39.34%,41.54%,29.42%,34.61%,43.90%,38.02%,33.72%,13.93%,14.53%,38.32%,19.10%,35.02%,26.14%,39.09%,-10.53%,45.52%,36.70%,47.29%,41.83%,46.82%,48.76%,48.16%,43.95%,48.36%,47.96%,51.80%,51.79%,48.51%,52.24%,49.65%,39.26%,49.47%,44.99%,33.87%,39.94%,46.26%,38.62%,37.17%,35.08%,35.10%,35.81%,34.92%,28.99%,34.59%,35.09%,34.88%,46.56%,28.62%,36.58%,34.49%,35.23%,35.28%,34.76% +Profit Margin,34.62%,37.61%,34.05%,35.47%,35.26%,39.44%,35.74%,34.62%,31.14%,35.03%,32.28%,33.89%,36.28%,45.25%,35.66%,37.06%,35.90%,37.39%,29.45%,30.70%,31.56%,32.30%,39.11%,28.82%,25.93%,30.34%,29.49%,27.68%,-21.79%,26.80%,31.51%,23.63%,24.27%,25.84%,25.95%,18.29%,21.09%,24.05%,-14.41%,22.94%,22.15%,19.57%,19.73%,27.74%,26.75%,28.30%,24.96%,29.55%,29.72%,27.90%,-2.72%,29.35%,31.72%,33.03%,33.82%,31.85%,33.25%,33.41%,28.17%,27.62%,35.02%,27.66%,23.25%,21.81%,25.10%,29.04%,27.13%,30.36%,28.76%,31.17%,22.70%,34.21%,20.94%,32.17%,23.96%,27.31%,30.86%,32.25%,36.41%,26.64%,32.01%,27.51%,28.95%,14.33%,15.26%,31.82%,18.39%,27.34%,21.84%,26.35%,-13.08%,37.79%,29.49%,20.94%,0.99%,38.28%,40.06%,38.26%,41.51%,42.17%,39.86%,40.70%,38.20%,41.72%,38.17%,40.14%,28.43%,35.43%,31.60%,20.96%,28.38%,32.26%,27.61%,26.75%,24.79%,25.49%,26.20%,24.75%,22.70%,24.95%,25.17%,25.34%,28.00%,20.58%,25.60%,24.31%,25.51%,25.37%,25.16% +Free Cash Flow Margin,9.32%,29.36%,36.03%,33.89%,14.70%,36.57%,35.29%,33.74%,9.29%,33.75%,34.24%,40.61%,16.65%,41.33%,35.23%,40.98%,19.37%,38.83%,36.62%,39.23%,19.33%,31.56%,35.76%,35.84%,15.99%,34.57%,24.72%,34.37%,18.29%,42.01%,34.06%,38.62%,16.67%,42.80%,21.96%,39.25%,15.10%,36.90%,22.85%,37.78%,10.77%,30.48%,36.16%,43.66%,10.93%,37.64%,20.65%,42.64%,17.94%,49.23%,39.07%,50.81%,25.68%,46.38%,30.52%,48.78%,18.52%,47.11%,30.21%,48.16%,24.15%,43.90%,22.70%,39.65%,29.71%,17.21%,18.10%,43.75%,23.66%,39.01%,26.79%,47.44%,11.72%,33.76%,21.48%,39.09%,16.16%,42.25%,36.57%,49.90%,31.83%,41.72%,11.85%,51.85%,43.36%,39.65%,29.96%,50.89%,29.17%,77.61%,43.46%,54.59%,43.83%,52.87%,49.52%,57.79%,40.41%,47.09%,41.80%,47.88%,44.09%,50.48%,76.94%,57.32%,38.81%,59.10%,57.53%,51.80%,42.20%,49.94%,23.90%,47.01%,41.08%,29.80%,33.48%,35.06%,59.82%,19.05%,17.83%,34.09%,23.08%,25.90%,32.33%,28.46%,25.33%,26.14%,31.38%,21.40%, +Effective Tax Rate,17.90%,18.51%,19.13%,17.91%,17.55%,18.30%,18.79%,19.29%,19.24%,18.62%,18.29%,17.15%,16.66%,0.09%,15.19%,10.32%,15.67%,13.84%,16.54%,16.28%,17.30%,15.83%,-4.69%,15.99%,18.92%,13.67%,16.92%,14.08%,168.73%,17.64%,-1.40%,22.67%,21.88%,16.99%,25.69%,25.42%,14.30%,11.08%,,23.51%,25.31%,23.00%,29.88%,18.64%,16.76%,18.17%,19.20%,20.36%,17.93%,19.30%,237.05%,19.72%,19.60%,21.46%,7.04%,13.16%,21.93%,25.17%,25.00%,25.00%,25.00%,25.00%,26.49%,26.49%,25.97%,27.01%,28.00%,8.77%,30.98%,31.00%,29.16%,29.34%,30.99%,31.01%,33.58%,31.01%,28.89%,31.00%,4.17%,32.99%,33.00%,33.00%,27.38%,42.30%,33.00%,32.99%,33.02%,33.00%,28.16%,33.02%,,31.99%,31.99%,32.01%,33.67%,33.00%,33.01%,36.56%,34.02%,33.99%,34.00%,34.01%,35.01%,35.00%,35.01%,32.76%,35.01%,35.00%,35.99%,44.84%,34.99%,35.00%,35.00%,35.03%,35.00%,34.95%,35.03%,35.20%,32.72%,33.11%,33.03%,32.91%,32.96%,32.98%,34.02%,33.98%,32.05%,31.93%,31.99% +EBITDA,36786,38234,34331,33554,33394,31730,29083,26718,24477,24862,24962,24466,26536,24275,23302,20805,21669,19358,17612,16575,17942,16294,16189,14083,14052,13732,13868,12042,12403,11155,10956,10156,10709,9080,11490,7083,7708,7223,-16,8243,9533,7485,8488,8387,9274,7480,7248,8765,8884,6339,1252,7224,9012,8126,7102,6829,9232,7969,6779,6073,9536,5449,4861,4714,6270,6576,6576,5342,7301,6651,4665,7416,4170,5290,4519,4492,5368,4786,4143,4107,5277,3956,4013,2528,2612,4229,2676,3580,2871,3320,-1182,4174,3652,2169,662,4141,4156,3727,3956,3888,4016,3665,3800,3107,3228,2682,2336,2336,2039,1430,1769,1711,1284,1107,1004,1053,963,839,613,662,623,538,616,455,485,403,429,395, +EBITDA Margin,52.83%,58.30%,53.04%,54.24%,53.84%,56.14%,51.76%,50.55%,46.41%,49.60%,48.13%,49.57%,51.30%,53.57%,50.49%,49.89%,50.30%,52.10%,46.31%,47.33%,48.62%,49.29%,48.01%,46.07%,43.28%,47.22%,46.10%,44.90%,42.89%,45.46%,42.79%,43.75%,41.47%,41.41%,43.44%,34.50%,32.39%,35.44%,-0.07%,37.94%,36.01%,32.26%,36.30%,41.11%,37.82%,40.37%,36.43%,42.78%,41.41%,39.60%,6.93%,41.50%,43.15%,46.78%,40.89%,41.57%,46.27%,49.21%,42.27%,41.87%,50.13%,42.18%,37.11%,34.54%,37.71%,43.66%,41.52%,36.96%,44.61%,48.33%,34.89%,51.51%,33.25%,48.93%,38.28%,41.21%,45.35%,49.13%,40.77%,42.69%,48.78%,43.05%,43.19%,27.55%,25.73%,51.48%,33.18%,45.69%,33.61%,42.86%,-16.30%,57.61%,47.18%,35.41%,10.07%,64.67%,63.45%,64.64%,68.16%,68.74%,65.71%,68.07%,65.93%,67.62%,62.14%,63.96%,48.94%,61.90%,56.88%,45.69%,47.14%,53.34%,47.91%,48.24%,44.52%,47.76%,43.87%,41.62%,37.82%,41.71%,42.04%,43.14%,47.64%,36.58%,42.96%,41.00%,41.29%,41.23%, +Depreciation & Amortization,6827,7383,6380,6027,5959,3921,3874,3549,3648,2790,3979,3773,3496,3212,3344,2936,2761,2645,3504,3118,3203,2971,2924,2926,2995,2837,2516,2710,2536,2499,2343,2453,2166,1816,1910,1707,1544,1461,1493,1515,1521,1428,1742,1255,1261,954,983,1053,1009,710,797,766,678,726,689,720,663,694,718,694,615,646,681,664,632,585,608,532,481,435,381,445,365,249,261,177,231,234,282,282,108,183,309,249,300,328,462,383,275,273,213,148,295,282,564,483,239,250,305,275,325,345,412,158,177,179,248,279,269,228,143,108,144,162,144,189,78,69,66,70,66,67,76,73,47,41,39,38, +EBIT,29959,30851,27951,27527,27435,27809,25209,23169,20829,22072,20983,20693,23040,21063,19958,17869,18908,16713,14108,13457,14739,13323,13265,11157,11057,10895,11352,9332,9867,8656,8613,7703,8543,7264,9580,5376,6164,5762,-1509,6728,8012,6057,6746,7132,8013,6526,6265,7712,7875,5629,455,6458,8334,7400,6413,6109,8569,7275,6061,5379,8921,4803,4180,4050,5638,5991,5968,4810,6820,6216,4284,6971,3805,5041,4258,4315,5137,4552,3861,3825,5169,3773,3704,2279,2312,3901,2214,3197,2596,3047,-1395,4026,3357,1887,98,3658,3917,3477,3651,3613,3691,3320,3388,2949,3051,2503,2088,2057,1770,1202,1626,1603,1140,945,860,864,885,770,547,592,557,471,540,382,438,362,390,357,347 +EBIT Margin,43.03%,47.04%,43.18%,44.50%,44.24%,49.21%,44.87%,43.83%,39.49%,44.04%,40.46%,41.92%,44.54%,46.48%,43.24%,42.85%,43.90%,44.98%,37.09%,38.43%,39.94%,40.31%,39.34%,36.50%,34.05%,37.46%,37.73%,34.80%,34.12%,35.28%,33.64%,33.19%,33.08%,33.13%,36.22%,26.19%,25.90%,28.27%,-6.80%,30.96%,30.27%,26.11%,28.85%,34.96%,32.68%,35.22%,31.49%,37.64%,36.70%,35.16%,2.52%,37.10%,39.90%,42.60%,36.93%,37.19%,42.95%,44.92%,37.79%,37.09%,46.90%,37.18%,31.91%,29.68%,33.91%,39.78%,37.68%,33.28%,41.67%,45.17%,32.04%,48.42%,30.34%,46.63%,36.07%,39.59%,43.40%,46.73%,38.00%,39.76%,47.78%,41.06%,39.86%,24.84%,22.77%,47.49%,27.45%,40.80%,30.40%,39.34%,-19.23%,55.57%,43.37%,30.80%,1.49%,57.13%,59.80%,60.30%,62.91%,63.88%,60.39%,61.66%,58.78%,64.18%,58.73%,59.70%,43.75%,54.51%,49.37%,38.40%,43.33%,49.97%,42.54%,41.18%,38.14%,39.18%,40.32%,38.19%,33.75%,37.30%,37.58%,37.77%,41.76%,30.71%,38.80%,36.83%,37.54%,37.27%,36.99% +Cash & Equivalents,71555,78428,75543,80021,81017,143951,111262,104427,99508,107262,104757,104693,125369,130615,130334,125407,131968,137977,136527,137626,134253,136636,133819,131618,127662,135880,133768,132270,142780,138471,132981,126018,122781,136932,113240,105552,102640,99355,96526,95438,90249,89193,85709,88425,83944,80672,77022,74483,68312,66644,63040,59529,51736,57403,52772,50150,41252,44173,36788,39666,36099,36728,31447,25340,20715,20722,23662,26341,21076,21574,23411,28236,28873,31832,34161,34816,34701,40056,37751,37594,34504,64415,60592,56407,52777,51622,49048,46178,43424,40475,38652,38693,38229,36163,31600,30018,26889,24711,23798,21205,17843,18902,17236,21761,19237,17242,13927,12322,10105,9634,8966,9086,9160,7098,6940,6770,6017,5064,4750,4465,3839,3776,3614,3143,2796,,2290,, +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,0,, +Cash & Cash Equivalents,71555,78428,75543,80021,81017,143951,111262,104427,99508,107262,104757,104693,125369,130615,130334,125407,131968,137977,136527,137626,134253,136636,133819,131618,127662,135880,133768,132270,142780,138471,132981,126018,122781,136932,113240,105552,102640,99355,96526,95438,90249,89193,85709,88425,83944,80672,77022,74483,68312,66644,63040,59529,51736,57403,52772,50150,41252,44173,36788,39666,36099,36728,31447,25340,20715,20722,23662,26341,21076,21574,23411,28236,28873,31832,34161,34816,34701,40056,37751,37594,34504,64415,60592,56407,52777,51622,49048,46178,43424,40475,38652,38693,38229,36163,31600,30018,26889,24711,23798,21205,17843,18902,17236,21761,19237,17242,13927,12322,10105,9634,8966,9086,9160,7098,6940,6770,6017,5064,4750,4465,3839,3776,3614,3143,2796,0,2290,0,0 +Cash Growth,-11.68%,-45.52%,-32.10%,-23.37%,-18.58%,34.21%,6.21%,-0.25%,-20.63%,-17.88%,-19.62%,-16.52%,-5.00%,-5.34%,-4.54%,-8.88%,-1.70%,0.98%,2.02%,4.57%,5.16%,0.56%,0.04%,-0.49%,-10.59%,-1.87%,0.59%,4.96%,16.29%,1.12%,17.43%,19.39%,19.62%,37.82%,17.32%,10.60%,13.73%,11.39%,12.62%,7.93%,7.51%,10.56%,11.28%,18.72%,22.88%,21.05%,22.18%,25.12%,32.04%,16.10%,19.46%,18.70%,25.42%,29.95%,43.45%,26.43%,14.28%,20.27%,16.98%,56.54%,74.27%,77.24%,32.90%,-3.80%,-1.71%,-3.95%,1.07%,-6.71%,-27.00%,-32.23%,-31.47%,-18.90%,-16.80%,-20.53%,-9.51%,-7.39%,0.57%,-37.82%,-37.70%,-33.35%,-34.62%,24.78%,23.54%,22.15%,21.54%,27.54%,26.90%,19.35%,13.59%,11.92%,22.32%,28.90%,42.17%,46.34%,32.78%,41.56%,50.70%,30.73%,38.07%,-2.56%,-7.25%,9.63%,23.76%,76.60%,90.37%,78.97%,55.33%,35.62%,10.32%,35.73%,29.19%,34.21%,52.24%,40.17%,46.11%,51.62%,56.73%,34.11%,31.43%,42.06%,37.30%,,57.82%,,,,,, +Receivables,48188,44148,56924,44029,42831,36953,48688,37420,35833,31279,44261,32613,33520,27349,38043,26322,27312,22851,32011,22699,23525,19087,29524,19269,19680,17390,26481,17208,18428,14561,22431,12882,14343,11129,18277,12247,14507,11444,17908,12427,16186,12887,19544,13497,15986,11007,17486,11991,14317,9871,15780,10961,13643,10153,14987,10033,12874,9646,13014,9137,11196,8587,11192,9182,10953,9535,13589,9871,11621,8982,11338,8454,9895,6879,9316,6818,7758,5799,7180,5610,6646,5106,5890,4937,5608,4533,5196,4075,4894,4450,5129,4230,5095,3615,3671,3532,4143,3172,3250,2902,3284,2207,2245,1689,2029,1153,1460,1055,1081,788,980,866,975,855,639,681,771,1052,581,580,591,527,475,522,460,,338,, +Inventory,909,1626,1246,1304,1615,3000,2500,2877,2980,4268,3742,3296,3019,3411,2636,2245,1924,2705,1895,1644,1823,2622,2063,1951,1961,3614,2662,2084,2003,3211,2181,1979,1961,3122,2251,2450,2702,3816,2902,2469,2053,3141,2660,1920,1594,2613,1938,2133,1661,1624,1137,1412,1351,2270,1372,1056,861,1242,740,501,589,1150,717,657,968,1640,985,774,755,1178,1127,1750,1725,2521,1478,1113,1003,726,491,340,304,608,421,542,621,1099,640,604,650,959,673,0,0,0,83,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,33,108,125,0,87,117,108,102,131,130,,127,, +Other Current Assets,26428,25724,26021,21826,21930,23682,21807,19165,19502,18003,16924,13320,12280,12951,13393,11640,12769,13544,11482,8536,7473,7551,10146,7049,7571,7311,6751,5097,4422,4788,5103,5434,5864,6726,5892,8172,7963,7041,5461,8064,7874,7218,6333,5164,5346,5158,5020,4917,5284,5912,5127,4958,5783,5445,5787,5024,4697,4520,5134,5214,4603,5766,5924,5545,5094,5305,5006,4503,4323,4119,4292,4343,4687,4126,4055,3881,3232,3250,3315,3049,2945,2767,3663,3384,3394,3656,4089,3815,3963,4159,4122,4904,4664,4554,3856,4239,3984,3510,3260,1110,893,854,2221,608,543,569,502,358,450,416,427,272,307,279,260,212,207,176,289,155,149,143,121,116,96,,95,, +Total Current Assets,147080,149926,159734,147180,147393,207586,184257,163889,157823,160812,169684,153922,174188,174326,184406,165614,173973,177077,181915,170505,167074,165896,175552,159887,156874,164195,169662,156659,167633,161031,162696,146313,144949,157909,139660,128421,127812,121656,122797,118398,116362,112439,114246,109006,106870,99450,101466,93524,89574,84051,85084,76860,72513,75271,74918,66263,59684,59581,55676,54518,52487,52231,49280,40724,37730,37202,43242,41489,37775,35853,40168,42783,45180,45358,49010,46628,46694,49831,48737,46593,44399,72896,70566,65270,62400,60910,58973,54672,52931,50043,48576,47827,47988,44332,39210,37789,35016,31393,30308,25217,22020,21963,21702,24058,21809,18964,15889,13735,11636,10838,10373,10224,10442,8232,7839,7696,7103,6417,5620,5287,4696,4554,4312,3912,3482,,2850,, +"Property, Plant & Equipment",189718,173391,154552,138746,128706,117937,109987,102011,96379,90384,87546,83214,79568,75347,70803,65618,62035,56974,52904,49669,48961,46299,43856,40769,39523,38164,36146,34788,33053,31653,30289,21962,21379,19224,18356,16831,15789,15046,14731,14375,13607,13229,13011,11771,11567,10774,9991,9204,8698,8329,8269,8225,8010,8033,8162,7969,7799,7771,7630,7372,7402,7512,7535,7112,6996,6552,6242,5516,4965,4615,4350,3923,3686,3193,3044,2543,2452,2351,2346,2321,2336,2317,2326,2258,2178,2193,2223,2208,2257,2189,2268,2182,2240,2261,2309,2159,2098,1973,1903,1835,1739,1657,1611,1445,1495,1466,1505,1416,1478,1484,1465,1371,1322,1304,1326,1281,1297,1265,1192,1027,977,936,930,918,913,,867,, +Long-Term Investments,15581,15778,14600,14807,13367,11423,9879,9415,7097,6839,6891,6907,6994,6393,5984,5395,3794,3103,2965,2660,2755,2684,2649,2403,2274,2034,1862,2818,3961,5343,6023,7381,8912,10486,10431,11315,11514,11438,12053,12019,12665,13943,14597,14792,14607,11995,10844,11193,10707,10038,9776,9068,7550,8576,10865,10748,10022,9211,7754,7797,6976,6006,4933,4112,3922,4381,6588,8659,9413,9707,10117,9624,9631,8762,9232,8888,9095,10062,11004,11772,12160,12185,12210,15155,14901,13962,13692,13052,12647,13580,14191,15694,12212,12035,14361,17463,18281,20525,17726,21322,19801,14910,14372,7474,6262,4905,4703,4122,3476,2733,2346,819,804,896,675,0,0,0,0,0,0,0,0,0,0,,0,, +Goodwill and Intangibles,144576,146125,146817,147991,148827,76685,77252,77819,78259,78267,78822,78719,58383,58249,57511,57825,50774,50813,50389,48919,49374,49621,49776,49964,50059,43434,43736,44126,44389,44987,45228,45215,45525,21429,21605,22407,22055,21887,21774,28691,29154,26774,27108,17652,17625,17649,17738,17922,18068,17889,16622,22454,22251,13563,13325,13394,13494,13548,13552,13745,13714,14235,14262,14310,14305,14190,14081,11985,12026,11869,5638,4916,4934,4873,4405,4070,4019,4006,3808,3579,3599,3649,3684,3709,3455,3506,3512,3357,3364,3497,1669,1710,1855,1905,1912,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,0,, +Other Long-Term Assets,36943,37793,36460,35551,32265,32154,30601,26954,24994,23482,21897,21845,21256,21103,15075,14427,13561,13034,13138,13696,14630,14455,14723,10258,10129,9792,7442,7106,6967,6083,6076,4146,3845,3476,3416,2895,2928,2869,3117,3200,3060,3271,3422,2898,2874,2480,2392,2262,1636,1569,1520,1403,1919,1972,1434,1353,1307,1429,1501,1478,1517,1628,1878,2595,2833,2792,2640,3098,3160,3601,2898,2645,2940,3168,3906,4725,4997,5212,4920,2010,2447,3221,5582,3375,3003,3710,3332,1193,1160,926,942,966,1092,834,1038,2194,2296,2198,2213,2521,1533,1142,940,584,483,234,260,272,250,311,203,199,218,308,253,613,706,478,398,278,288,147,121,96,91,,88,, +Total Long-Term Assets,386818,373087,352429,337095,323165,238199,227719,216199,206729,198972,195156,190685,166201,161092,149373,143265,130164,123924,119396,114944,115720,113059,111004,103394,101985,93424,89186,88838,88370,88066,87616,78704,79661,54615,53808,53448,52286,51240,51675,58285,58486,57217,58138,47113,46673,42898,40965,40581,39109,37825,36187,41150,39730,32144,33786,33464,32622,31959,30437,30392,29609,29381,28608,28129,28056,27915,29551,29258,29564,29792,23003,21108,21191,19996,20587,20226,20563,21631,22078,19682,20542,21372,23802,24497,23537,23371,22759,19810,19428,20192,19070,20552,17399,17035,19620,21816,22675,24696,21842,25678,23073,17709,16923,9503,8240,6605,6468,5810,5204,4528,4014,2389,2344,2508,2254,1894,2003,1743,1590,1305,1265,1083,1051,1014,1004,,955,, +Total Assets,533898,523013,512163,484275,470558,445785,411976,380088,364552,359784,364840,344607,340389,335418,333779,308879,304137,301001,301311,285449,282794,278955,286556,263281,258859,257619,258848,245497,256003,249097,250312,225017,224610,212524,193468,181869,180098,172896,174472,176683,174848,169656,172384,156119,153543,142348,142431,134105,128683,121876,121271,118010,112243,107415,108704,99727,92306,91540,86113,84910,82096,81612,77888,68853,65786,65117,72793,70747,67339,65645,63171,63891,66371,65354,69597,66854,67257,71462,70815,66275,64941,94268,94368,89767,85937,84281,81732,74482,72359,70235,67646,68379,65387,61367,58830,59605,57691,56089,52150,50895,45093,39672,38625,33561,30049,25569,22357,19545,16840,15366,14387,12613,12786,10740,10093,9590,9106,8160,7210,6592,5961,5637,5363,4926,4486,,3805,, +Accounts Payable,22608,22768,21996,18087,17695,19307,18095,15305,15354,16609,19000,16085,15314,14832,15163,13412,12770,12509,12530,9246,8811,8574,9382,7544,7563,8511,8617,7623,7876,7069,7390,6418,7860,6506,7192,7132,7375,6784,6683,6786,7362,6960,7990,5377,6146,5423,5473,5096,4377,4046,4989,5000,4733,4860,5405,5074,5218,4563,4207,6073,6082,6821,5008,4550,4002,4421,6648,6076,5778,6142,5988,5875,5657,6051,6026,3691,2477,1852,2086,1636,1573,1439,1717,1412,1360,1341,1573,1310,1342,1189,1208,1136,1229,1143,1188,1246,1262,1101,1083,1073,1233,997,874,1016,989,845,759,908,867,761,721,864,848,887,808,652,651,621,563,524,431,354,324,296,242,,239,, +Deferred Revenue,48045,55689,60184,44833,46034,49188,53813,39601,39626,43889,48408,36796,36769,41015,44141,32714,33387,36305,39180,30397,31221,34026,37206,28135,28084,30242,32720,23955,23809,24904,26656,35733,34680,33588,33909,25893,25031,24387,25318,20198,21243,22538,25158,19512,19474,20214,22399,17905,19813,19587,20059,15191,15334,15658,17120,13019,13417,13919,14830,12260,12528,14768,14284,12312,13066,13477,15297,12139,12178,11572,12646,10283,11861,10097,10902,8901,8838,8806,9167,7941,7966,7782,8177,7526,7852,8247,9015,8532,8836,9131,7743,6914,6621,5849,5614,5305,5124,4766,4816,4459,4259,4129,4239,4195,3552,3133,2888,2463,2038,1671,1418,1285,1013,651,560,545,495,307,54,0,0,0,0,0,0,,0,, +Current Debt,5248,2249,8942,22784,29291,29556,5247,6245,3997,3248,2749,1749,4998,3249,8072,8051,5387,6497,3749,3748,6247,3017,5516,6515,3516,6497,3998,3677,15912,9220,10121,7786,25664,14536,12904,5498,3750,10748,7484,4224,10048,5248,2000,2000,2300,3300,2999,2246,2241,2236,1231,0,0,0,0,0,0,1000,1000,2249,2249,2250,2000,1999,2000,1975,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,0,, +Total Current Liabilities,108882,115200,125286,118525,121016,124792,104149,85691,81718,87389,95082,77439,77510,80528,88657,72193,67486,70056,72310,58707,59640,58118,69420,53861,50318,56277,58488,46133,58099,51615,55745,52005,70787,58810,59357,44354,42643,49399,49647,40748,47415,44694,45625,33903,33742,34623,37417,31929,31910,31402,32688,26170,25373,25543,28774,24042,24312,25857,26147,26424,25715,28761,27034,23823,23710,24383,29886,27028,22058,22744,23754,21627,22215,21972,22442,18367,16747,17022,16877,16139,15045,15811,14969,15984,13927,15098,13974,13161,13617,13757,12744,11842,11567,12862,9254,9740,9625,9306,9755,11103,10504,8332,8802,7839,7471,6445,5730,4869,4496,3902,3610,3479,3144,2663,2425,2264,2241,1759,1347,1185,1096,1004,913,914,740,,563,, +Other Current Liabilities,32981,34494,34164,32821,27996,26741,26994,24540,22741,23643,24925,22809,20429,21432,21281,18016,15942,14745,16851,15316,13361,12501,17316,11667,11155,11027,13153,10878,10502,10422,11578,2068,2583,4180,5352,5831,6487,7480,10162,9540,8762,9948,10477,7014,5822,5686,6546,6682,5479,5533,6409,5979,5306,5025,6249,5949,5677,6375,6110,5842,4856,4922,5742,4962,4642,4510,7941,8813,4102,5030,5120,5469,4697,5824,5514,5775,5432,6364,5624,6562,5506,6590,5075,7046,4715,5510,3386,3319,3439,3437,3793,3792,3717,5870,2452,3189,3239,3439,3856,5571,5012,3206,3689,2628,2930,2467,2083,1498,1591,1470,1471,1330,1283,1125,1057,1067,1095,831,730,661,665,650,589,618,498,,324,, +Long-Term Debt,56976,59229,58185,57127,59083,55433,54718,54277,56117,57034,58521,59534,59034,60089,59703,59279,64011,64808,67249,70110,70533,73137,72850,72557,75336,75385,77810,79231,78988,82023,81445,76222,59306,60154,40557,40896,40679,27819,27808,27644,18260,18472,20645,20679,20676,12632,12601,11949,11947,9714,10713,11938,11932,11927,11921,11915,9671,9665,4939,3746,3746,3746,3746,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,0,, +Total Long-Term Liabilities,122321,120090,118400,112598,111274,100279,101604,99714,99698,98829,103216,104244,102869,102912,103134,102181,106415,107553,110697,112241,113045,114776,114806,114556,116413,115375,117642,120125,119544,107835,106856,103283,85014,83342,62114,62709,60675,46052,44742,45803,35554,34792,36975,34792,34701,26084,26070,25488,24197,21638,22220,23181,22749,22481,22847,22233,19513,18741,13791,12776,12098,11639,11296,8087,7598,7140,6621,6165,10850,10766,8320,7291,7522,7281,7051,6449,6302,6113,5823,2763,2664,2511,4574,3203,2667,2503,2846,3039,2930,2962,2722,2237,2272,0,2287,1775,1644,1440,1027,0,0,0,1385,0,0,0,0,0,0,0,0,0,0,800,760,731,685,662,530,477,422,203,0,0,0,,0,, +Other Long-Term Liabilities,65345,60861,60215,55471,52191,44846,46886,45437,43581,41795,44695,44710,43835,42823,43431,42902,42404,42745,43448,42131,42512,41639,41956,41999,41077,39990,39832,40894,40556,25812,25411,27061,25708,23188,21557,21813,19996,18233,16934,18159,17294,16320,16330,14113,14025,13452,13469,13539,12250,11924,11507,11243,10817,10554,10926,10318,9842,9076,8852,9030,8352,7893,7550,8087,7598,7140,6621,6165,10850,10766,8320,7291,7522,7281,7051,6449,6302,6113,5823,2763,2664,2511,4574,3203,2667,2503,2846,3039,2930,2962,2722,2237,2272,0,2287,1775,1644,1440,1027,0,0,0,1385,0,0,0,0,0,0,0,0,0,0,800,760,731,685,662,530,477,422,203,0,0,0,,0,, +Total Liabilities,231203,235290,243686,231123,232290,225071,205753,185405,181416,186218,198298,181683,180379,183440,191791,174374,173901,177609,183007,170948,172685,172894,184226,168417,166731,171652,176130,166258,177643,159450,162601,155288,155801,142152,121471,107063,103318,95451,94389,86551,82969,79486,82600,68695,68443,60707,63487,57417,56107,53040,54908,49351,48122,48024,51621,46275,43825,44598,39938,39200,37813,40400,38330,31910,31308,31523,36507,33193,32908,33510,32074,28918,29737,29253,29493,24816,23049,23135,22700,18902,17709,18322,19543,19187,16594,17601,16820,16200,16547,16719,15466,14079,13839,12862,11541,11515,11269,10746,10782,11103,10504,8332,10187,7839,7471,6445,5730,4869,4496,3902,3610,3479,3144,3463,3185,2995,2926,2421,1877,1662,1518,1207,913,914,740,,563,, +Total Debt,62224,61478,67127,79911,88374,84989,59965,60522,60114,60282,61270,61283,64032,63338,67775,67330,69398,71305,70998,73858,76780,76154,78366,79072,78852,81882,81808,82908,94900,91243,91566,84008,84970,74690,53461,46394,44429,38567,35292,31868,28308,23720,22645,22679,22976,15932,15600,14195,14188,11950,11944,11938,11932,11927,11921,11915,9671,10665,5939,5995,5995,5996,5746,1999,2000,1975,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,0,, +Debt Growth,-29.59%,-27.66%,11.94%,32.04%,47.01%,40.99%,-2.13%,-1.24%,-6.12%,-4.83%,-9.60%,-8.98%,-7.73%,-11.17%,-4.54%,-8.84%,-9.61%,-6.37%,-9.40%,-6.59%,-2.63%,-7.00%,-4.21%,-4.63%,-16.91%,-10.26%,-10.66%,-1.31%,11.69%,22.16%,71.28%,81.08%,91.25%,93.66%,51.48%,45.58%,56.95%,62.59%,55.85%,40.52%,23.21%,48.88%,45.16%,59.77%,61.94%,33.32%,30.61%,18.91%,18.91%,0.19%,0.19%,0.19%,23.38%,11.83%,100.72%,98.75%,61.32%,77.87%,3.36%,199.90%,199.75%,203.60%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Retained Earnings,203482,188929,173144,159394,145737,132143,118848,108234,99368,92374,84281,79633,75045,66944,57055,50735,44973,39193,34566,32012,30739,27240,24150,18338,16585,17279,13682,9974,8567,19702,17769,531,120,944,2282,4954,6728,7614,9096,18186,19731,18051,17710,16289,14347,11680,9895,7657,4236,932,-856,3386,219,-4101,-6332,-9782,-13165,-14993,-16681,-16807,-18283,-21081,-22824,-24953,-26914,-28061,-26563,-25821,-28097,-28564,-29460,-25854,-24518,-21556,-18901,-17812,-15932,-12535,-12298,-11456,-11171,18799,18429,16605,16667,15382,15678,23950,22207,20503,20533,23396,21373,19209,18899,20443,19244,18682,18173,18817,15711,14482,13614,12324,11155,8983,7622,6712,5260,4854,5288,4118,5121,4057,3984,3917,3895,3567,3328,3068,2744,2824,2950,2639,2514,,2156,, +Comprehensive Income,-5616,-4182,-5590,-5435,-4949,-6937,-6343,-5644,-6457,-7343,-4678,-2476,437,1283,1822,1462,3367,3110,3186,2676,-255,-61,-340,-1265,-2013,-2615,-2187,-1153,-399,526,627,644,512,1681,1537,1840,1773,1738,2522,3471,3383,3757,3708,3332,3277,2731,1743,2205,2006,1820,1422,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,0,, +Shareholders Equity,302695,287723,268477,253152,238268,220714,206223,194683,183136,173566,166542,162924,160010,151978,141988,134505,130236,123392,118304,114501,110109,106061,102330,94864,92128,85967,82718,79239,78360,89647,87711,69729,68809,70372,71997,74806,76780,77445,80083,90132,91879,90170,89784,87424,85100,81641,78944,76688,72576,68836,66363,68659,64121,59391,57083,53452,48481,46942,46175,45710,44283,41212,39558,36943,34478,33594,36286,37554,34431,32135,31097,34973,36634,36101,40104,42038,44208,48327,48115,47373,47232,75946,74825,70580,69343,66680,64912,58282,55812,53516,52180,54300,51548,48505,47289,48090,46422,45343,41368,39792,34589,31340,28438,25722,22578,19124,16627,14676,12344,11464,10777,9134,9642,7277,6908,6595,6180,5739,5333,4930,4443,4430,4450,4012,3746,,3242,, +Net Cash / Debt,9331,16950,8416,110,-7357,58962,51297,43905,39394,46980,43487,43410,61337,67277,62559,58077,62570,66672,65529,63768,57473,60482,55453,52546,48810,53998,51960,49362,47880,47228,41415,42010,37811,62242,59779,59158,58211,60788,61234,63570,61941,65473,63064,65746,60968,64740,61422,60288,54124,54694,51096,47591,39804,45476,40851,38235,31581,33508,30849,33671,30104,30732,25701,23341,18715,18747,23662,26341,21076,21574,23411,28236,28873,31832,34161,34816,34701,40056,37751,37594,34504,64415,60592,56407,52777,51622,49048,46178,43424,40475,38652,38693,38229,36163,31600,30018,26889,24711,23798,21205,17843,18902,17236,21761,19237,17242,13927,12322,10105,9634,8966,9086,9160,7098,6940,6770,6017,5064,4750,4465,3839,3776,3614,3143,2796,0,2290,0,0 +Net Cash / Debt Growth,,-71.25%,-83.59%,-99.75%,,25.50%,17.96%,1.14%,-35.77%,-30.17%,-30.49%,-25.25%,-1.97%,0.91%,-4.53%,-8.93%,8.87%,10.23%,18.17%,21.36%,17.75%,12.01%,6.72%,6.45%,1.94%,14.34%,25.46%,17.50%,26.63%,-24.12%,-30.72%,-28.99%,-35.05%,2.39%,-2.38%,-6.94%,-6.02%,-7.16%,-2.90%,-3.31%,1.60%,1.13%,2.67%,9.05%,12.65%,18.37%,20.21%,26.68%,35.98%,20.27%,25.08%,24.47%,26.04%,35.72%,32.42%,13.56%,4.91%,9.03%,20.03%,44.26%,60.86%,63.93%,8.62%,-11.39%,-11.20%,-13.10%,1.07%,-6.71%,-27.00%,-32.23%,-31.47%,-18.90%,-16.80%,-20.53%,-9.51%,-7.39%,0.57%,-37.82%,-37.70%,-33.35%,-34.62%,24.78%,23.54%,22.15%,21.54%,27.54%,26.90%,19.35%,13.59%,11.92%,22.32%,28.90%,42.17%,46.34%,32.78%,41.56%,50.70%,30.73%,38.07%,-2.56%,-7.25%,9.63%,23.76%,76.60%,90.37%,78.97%,55.33%,35.62%,10.32%,35.73%,29.19%,34.21%,52.24%,40.17%,46.11%,51.62%,56.73%,34.11%,31.43%,42.06%,37.30%,,57.82%,,,,,, +Net Cash Per Share,1.25,2.27,1.13,0.01,-0.99,7.90,6.87,5.88,5.27,6.28,5.80,5.76,8.12,8.89,8.25,7.64,8.22,8.73,8.56,8.31,7.47,7.84,7.17,6.79,6.28,6.95,6.68,6.33,6.21,6.06,5.30,5.38,4.83,7.90,7.54,7.41,7.23,7.52,7.53,7.72,7.47,7.84,7.54,7.86,7.26,7.68,7.26,7.15,6.41,6.44,6.00,5.60,4.70,5.36,4.78,4.49,3.69,3.85,3.49,3.79,3.36,3.42,2.87,2.62,2.10,2.04,2.52,2.79,2.22,2.27,2.42,2.86,2.90,3.18,3.34,3.34,3.26,3.72,3.49,3.44,3.15,5.90,5.57,5.20,4.84,4.74,4.57,4.26,4.00,3.70,3.50,3.48,3.44,3.25,2.84,2.70,2.41,2.22,2.15,1.91,1.61,1.71,,,,,,,,0.90,0.84,0.86,0.88,0.69,0.67,0.66,0.59,0.49,0.47,0.45,0.38,0.38,0.36,0.32,0.29,,0.23,, +Working Capital,38198,34726,34448,28655,26377,82794,80108,78198,76105,73423,74602,76483,96678,93798,95749,93421,106487,107021,109605,111798,107434,107778,106132,106026,106556,107918,111174,110526,109534,109416,106951,94308,74162,99099,80303,84067,85169,72257,73150,77650,68947,67745,68621,75103,73128,64827,64049,61595,57664,52649,52396,50690,47140,49728,46144,42221,35372,33724,29529,28094,26772,23470,22246,16901,14020,12819,13356,14461,15717,13109,16414,21156,22965,23386,26568,28261,29947,32809,31860,30454,29354,57085,55597,49286,48473,45812,44999,41511,39314,36286,35832,35985,36421,31470,29956,28049,25391,22087,20553,14114,11516,13631,12900,16219,14338,12519,10159,8866,7140,6936,6763,6745,7298,5569,5414,5432,4862,4658,4273,4102,3600,3550,3399,2998,2742,,2287,, +Book Value Per Share,40.71,38.71,36.13,34.07,32.06,29.71,27.74,26.16,24.58,23.28,22.29,21.74,21.32,20.23,18.87,17.84,17.24,16.31,15.60,15.06,14.45,13.89,13.37,12.37,11.98,11.20,10.77,10.29,10.16,11.63,11.37,9.03,8.87,9.04,9.18,9.48,9.64,9.69,9.93,11.04,11.17,10.93,10.89,10.55,10.22,9.79,9.46,9.17,8.65,8.20,7.91,8.17,7.63,7.08,6.77,6.35,5.71,5.45,5.30,5.21,5.00,4.62,4.45,4.16,3.87,3.70,3.92,4.04,3.68,3.43,3.27,3.60,3.74,3.64,3.94,4.08,4.19,4.52,4.48,4.36,4.34,6.99,6.91,6.54,6.42,6.17,6.05,5.44,5.22,4.98,4.82,5.01,4.78,4.49,4.39,4.51,4.36,4.28,3.94,3.82,3.35,3.06,2.83,2.55,2.26,1.92,1.69,1.51,1.28,1.08,1.02,0.86,0.92,0.70,0.67,0.65,0.61,0.56,0.52,0.49,0.44,0.45,0.45,0.41,0.39,,0.33,, +Net Income,24108,24667,22036,21939,21870,22291,20081,18299,16425,17556,16740,16728,18765,20505,16458,15457,15463,13893,11202,10752,11649,10678,13187,8809,8420,8824,8873,7424,-6302,6576,8069,5486,6267,5667,6863,3756,5018,4902,-3195,4985,5863,4540,4612,5660,6558,5244,4965,6055,6377,4466,-492,5108,6624,5738,5874,5232,6634,5410,4518,4006,6662,3574,3045,2977,4174,4373,4297,4388,4707,4289,3035,4926,2626,3478,2828,2977,3653,3141,3700,2563,3463,2528,2690,1315,1549,2614,1483,2142,1865,2041,-949,2738,2283,1283,65,2451,2624,2206,2409,2385,2436,2191,2202,1917,1983,1683,1357,1337,1133,663,1057,1042,741,614,559,562,575,499,368,396,373,316,362,256,289,239,265,243,236 +Depreciation & Amortization,6827,7383,6380,6027,5959,3921,3874,3549,3648,2790,3979,3773,3496,3212,3344,2936,2761,2645,3504,3118,3203,2971,2924,2926,2995,2837,2516,2710,2536,2499,2343,2453,2166,1816,1910,1707,1544,1461,1493,1515,1521,1428,1742,1255,1261,954,983,1053,1009,710,797,766,678,726,689,720,663,694,718,694,615,646,681,664,632,585,608,532,481,435,381,445,365,249,261,177,231,234,282,282,108,183,309,249,300,328,462,383,275,273,213,148,295,282,564,483,239,250,305,275,325,345,412,158,177,179,248,279,269,228,143,108,144,162,144,189,78,69,66,70,66,67,76,73,47,41,39,38, +Share-Based Compensation,3089,2832,2696,2703,2828,2507,2416,2465,2538,2192,1997,1906,1897,1702,1571,1525,1566,1456,1349,1338,1340,1262,1190,1172,1183,1107,1012,969,986,973,913,883,767,703,664,672,658,674,654,641,611,144,865,580,571,430,584,593,594,426,511,581,571,488,541,536,549,523,475,467,470,434,412,430,415,399,404,364,327,264,314,314,429,416,341,351,501,433,939,654,650,873,1067,883,3380,1504,1040,1307,1354,1413,4283,346,336,415,795,374,444,453,1533,1366,1421,1215,3107,0,0,0,1553,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0, +Other Operating Activities,-11733,-702,6083,1248,-11804,1864,2399,128,-11438,660,1913,2979,-9678,-879,1337,2261,-7274,1341,2618,2296,-5512,-1093,-1193,613,-3698,889,-983,1048,10655,2392,-320,1838,-2907,3363,-973,4232,-1602,1839,7897,2460,-3655,2242,2566,2604,-3977,1577,-629,1965,-3200,2882,6861,3139,-2011,1541,-1162,2184,-3660,1567,-107,2226,-2778,1453,-297,1973,561,-1987,-1224,1798,-948,890,672,1606,-1378,-82,-149,1058,-2154,521,-945,1504,-602,423,-2408,2523,-655,-1022,-296,337,-727,2445,-113,889,651,1409,2155,656,-388,51,-1559,-1072,-1255,-894,-994,609,-9,722,-171,486,262,789,-130,468,333,7,210,154,748,-68,78,177,6,7,67,94,13,36,97,-15,-236 +Operating Cash Flow,22291,34180,37195,31917,18853,30583,28770,24441,11173,23198,24629,25386,14480,24540,22710,22179,12516,19335,18673,17504,10680,13818,16108,13520,8900,13657,11418,12151,7875,12440,11005,10660,6293,11549,8464,10367,5618,8876,6849,9601,4340,8354,9785,10099,4413,8205,5903,9666,4780,8484,7677,9594,5862,8493,5942,8672,4186,8194,5604,7393,4969,6107,3841,6044,5782,3370,4085,7082,4567,5878,4402,7291,2042,4061,3281,4563,2231,4329,3976,5003,3619,4007,1658,4970,4574,3424,2689,4169,2767,6172,3434,4121,3565,3389,3579,3964,2919,2960,2688,2954,2927,2857,4727,2684,2151,2584,2987,2102,1664,1680,1070,1618,1218,783,913,905,1401,500,512,643,445,390,505,423,349,316,401,266, +Operating Cash Flow Growth,18.24%,11.76%,29.28%,30.59%,68.74%,31.84%,16.81%,-3.72%,-22.84%,-5.47%,8.45%,14.46%,15.69%,26.92%,21.62%,26.71%,17.19%,39.93%,15.92%,29.47%,20.00%,1.18%,41.08%,11.27%,13.02%,9.78%,3.75%,13.99%,25.14%,7.72%,30.02%,2.83%,12.02%,30.12%,23.58%,7.98%,29.45%,6.25%,-30.01%,-4.93%,-1.65%,1.82%,65.76%,4.48%,-7.68%,-3.29%,-23.11%,0.75%,-18.46%,-0.11%,29.20%,10.63%,40.04%,3.65%,6.03%,17.30%,-15.76%,34.17%,45.90%,22.32%,-14.06%,81.22%,-5.97%,-14.66%,26.60%,-42.67%,-7.20%,-2.87%,123.65%,44.74%,34.17%,59.79%,-8.47%,-6.19%,-17.48%,-8.80%,-38.35%,8.04%,139.81%,0.66%,-20.88%,17.03%,-38.34%,19.21%,65.31%,-44.52%,-21.70%,1.17%,-22.38%,82.12%,-4.05%,3.96%,22.13%,14.49%,33.15%,34.19%,-0.27%,3.61%,-43.14%,10.06%,36.08%,10.57%,58.25%,27.69%,29.27%,53.81%,179.16%,29.91%,36.62%,114.56%,17.20%,78.79%,-13.06%,56.60%,78.32%,40.75%,214.83%,28.21%,1.39%,52.01%,27.51%,23.42%,25.94%,59.02%,,,,, +Capital Expenditures,-15804,-14923,-13873,-10952,-9735,-9917,-8943,-6607,-6274,-6283,-6871,-5340,-5865,-5810,-6452,-5089,-4174,-4907,-4744,-3767,-3545,-3385,-4051,-2565,-3707,-3602,-3980,-2934,-2586,-2132,-2283,-1695,-1988,-2163,-2655,-2308,-2024,-1356,-1781,-1391,-1490,-1282,-1330,-1192,-1732,-1231,-1794,-930,-930,-603,-622,-749,-498,-436,-642,-658,-491,-564,-758,-408,-376,-435,-867,-632,-842,-778,-1218,-759,-695,-510,-820,-461,-572,-411,-745,-302,-318,-213,-260,-203,-176,-173,-557,-213,-172,-167,-273,-182,-276,-160,-282,-166,-172,-150,-322,-264,-272,-245,-262,-246,-232,-139,-292,-50,-135,-106,-241,-147,-151,-117,-173,-110,-117,-99,-158,-132,-88,-116,-223,-102,-103,-67,-87,-69,-63,-59,-75,-61, +Acquisitions,-1405,-1849,-1342,-1575,-65029,-1186,-341,-301,-679,-349,-1263,-18719,-850,-1206,-501,-7512,-415,-481,-1650,-329,-80,-462,-281,-269,-1593,-245,-434,-248,-27,-179,-358,-802,-24760,-24,-63,-559,-381,-390,-626,-162,-2794,-141,-5626,-157,-139,-15,-20,-108,-311,-1145,-526,-84,-8627,-875,-2,0,-69,0,0,-143,-63,-39,-41,0,-450,-377,-2086,-138,-433,-5396,-648,-41,-125,-336,-316,-83,-63,-187,-195,-11,-1,0,0,0,0,-4,-172,-12,-9,-870,0,0,0,0,0,0,0,0,0,0,0,0,-79,0,0,79,0,0,0,-190,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0, +Change in Investments,3113,2484,749,3108,1492,12588,419,5330,104,4360,-457,9069,5643,4183,-4334,2517,2593,2100,3173,4147,-2411,2071,-2925,1471,1100,894,1752,7045,2459,-4699,-4625,-2614,10927,-16199,-7277,-2550,-1208,-3382,-2657,-3594,-670,-5947,-1718,-2981,679,-3304,-4106,-7165,-959,-5572,-3117,-11769,3849,-938,-269,-6370,-1457,-5120,-749,-5236,970,-2575,-7099,-6441,-606,3293,2663,-190,849,3453,2833,695,-329,6680,3020,-119,7073,-2861,1314,-1599,24272,-7941,4130,-924,-1777,-3577,73,-4013,-1734,133,-1418,-3830,-1508,-3319,-1827,-2067,-46,-3691,-3208,-3409,737,-2633,-2186,-3673,-1913,-1845,-1718,-1281,-2543,-884,-1540,741,-1894,103,-874,-193,-641,-468,242,-338,-472,-313,-146,-146,-156,-412,-102,-212, +Other Investing Activities,-16,-913,-382,-1281,1347,-982,-269,-1686,-301,-860,-1138,-1181,-89,-417,434,400,327,-2083,-1241,,,,,,,,-8,-19,-177,106,-103,-1080,1070,-84,-78,-66,285,62,-3,-334,238,-367,-236,46,167,-64,81,543,-393,-399,-397,361,-292,-66,-37,-111,447,727,-2612,-117,-623,1850,150,1064,-601,-1543,138,309,-770,196,-290,318,-932,528,1780,1337,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,91,-1,-55,-35,-32,-13,-16,-3,-5,-10, +Investing Cash Flow,-14112,-15201,-14848,-10700,-71925,503,-9134,-3264,-7150,-3132,-9729,-16171,-1161,-3250,-10853,-9684,-1669,-5371,-4462,51,-6036,-1776,-7257,-1363,-4200,-2953,-2670,3844,-331,-6904,-7369,-6191,-14751,-18470,-10073,-5483,-3328,-5066,-5067,-5481,-4716,-7737,-8910,-4284,-1025,-4614,-5839,-7660,-2593,-7719,-4662,-12241,-5568,-2315,-950,-7139,-1570,-4957,-4119,-5904,-92,-1199,-7857,-6009,-2499,595,-503,-778,-1049,-2257,1075,511,-1958,6461,3739,833,6692,-3261,859,-1813,24095,-8114,3573,-1137,-1949,-3748,-372,-4207,-2019,-897,-1700,-3996,-1680,-3469,-2149,-2331,-318,-3936,-3470,-3655,505,-2772,-2557,-3723,-2048,-1872,-1959,-1428,-2694,-1191,-1713,631,-2011,4,-1032,-325,-729,-584,110,-441,-630,-415,-265,-228,-235,-474,-182,-283, +Dividends Paid,-6170,-5574,-5574,-5572,-5574,-5051,-5054,-5059,-5066,-4621,-4632,-4645,-4652,-4206,-4214,-4221,-4230,-3856,-3865,-3876,-3886,-3510,-3521,-3526,-3544,-3220,-3226,-3232,-3238,-3003,-3009,-3012,-3024,-2800,-2821,-2842,-2868,-2475,-2496,-2532,-2547,-2307,-2309,-2322,-2332,-1916,-1921,-1925,-1933,-1676,-1678,-1683,-1683,-1341,-1350,-1349,-1363,-1118,-1130,-1139,-1152,-1157,-1158,-1155,-1157,-998,-1020,-1023,-1034,-938,-952,-976,-980,-897,-917,-925,-846,-857,-859,-885,-33498,-870,0,0,-1729,0,0,-857,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0, +Share Issuance / Repurchase,-4730,-3401,-3676,-3691,-3739,-4146,-5192,-4973,-5216,-4998,-8296,-8345,-7142,-7072,-6727,-6534,-6233,-6198,-5451,-6717,-4972,-4485,-4325,-4479,-6213,-3384,-2107,-3530,-1819,-2263,-1544,-1883,-3468,-4121,-3504,-3698,-3561,-4538,-4128,-4985,-2024,-2672,-1024,-1704,-1996,-1985,-876,-825,-1513,-1215,-752,68,-834,-1598,-1076,557,-4392,-4222,-2927,-1601,-3138,-1292,121,94,-2724,-6265,-4061,-972,-1722,-2284,-6053,-6094,-1348,-7298,-3789,-4233,-6969,-2115,-2833,-2073,-174,132,1296,-1040,-541,-350,-483,-354,-571,-2958,-3841,-251,254,-734,-1168,-759,-1150,-1377,471,817,-3366,-573,-1175,-267,30,-188,-554,313,-562,-706,191,-1761,-273,-514,-465,-117,-268,-31,39,15,-259,-161,50,-44,-47,-27,-61,3, +Debt Issued / Paid,0,-6712,-14010,-9047,-633,24265,-1000,0,-750,-1000,0,-4197,0,-4826,0,-2254,-3250,0,-3417,-3000,-18,-2500,-1000,0,-3000,0,-681,-12256,3661,-925,1867,-966,9196,21362,7299,1747,5976,3261,3259,4105,4798,1499,0,-300,6962,300,1305,0,2232,0,0,0,0,0,0,2239,-1000,4721,-58,0,-2,250,3751,-1,21,1975,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0, +Other Financing Activities,-343,-889,-303,-498,-201,-307,-167,-258,-317,-264,-341,-158,-192,-172,-430,-183,79,-235,471,-1052,-39,286,160,404,-459,-780,-25,-640,-156,-150,-15,-375,312,-112,-3,-123,-65,-178,-239,316,307,502,-247,22,-19,205,23,6,-7,177,9,10,4,70,3,-10,4,-20,17,14,15,9,-15,2,2,44,9,9,33,69,22,7,5,20,22,23,13,31,-18,,,,,,,,,,,,,,,,-463,-264,-486,81,,,176,283,-2236,1415,750,809,-767,559,246,472,275,298,1145,138,233,172,13,58,105,45,39,39,42,45,43,21,41,30, +Financing Cash Flow,-11243,-16576,-23563,-18808,-10147,14761,-11413,-10290,-11349,-10883,-13269,-17345,-11986,-16276,-11371,-13192,-13634,-10289,-12262,-14645,-8915,-10209,-8686,-7601,-13216,-7384,-6039,-19658,-1552,-6341,-2701,-6236,3016,14329,971,-4916,-518,-3930,-3604,-3096,534,-2978,-3580,-4304,2615,-3396,-1469,-2744,-1221,-2714,-2421,-1605,-2513,-2869,-2423,1437,-6751,-639,-4098,-2726,-4277,-2190,2699,-1060,-3858,-5244,-5072,-1986,-2723,-3153,-6983,-7063,-2323,-8175,-4684,-5135,-7802,-2941,-3710,-2958,-33672,-738,1296,-1040,-2270,-350,-483,-1211,-571,-2958,-3841,-251,254,-734,-1631,-1023,-1636,-1296,471,817,-3190,-290,-3411,1148,780,621,-1321,872,-316,-234,466,-1463,872,-376,-232,55,-255,27,144,60,-220,-122,92,1,-4,-6,-20,33, +Net Cash Flow,-3358,2525,-1319,2329,-63147,45748,8142,10916,-7238,8953,1433,-8106,1439,4941,522,-730,-2773,3629,1866,2846,-4253,1761,144,4574,-8499,3191,2725,-3638,5975,-779,950,-1755,-5460,7418,-660,-15,1754,-164,-1819,988,124,-2367,-2903,1513,6036,219,-1436,-777,981,-1902,550,-4222,-2271,3271,2589,2998,-4138,2656,-2650,-1267,599,2747,-1209,-1061,-658,-1335,-1481,4360,823,526,-1500,752,-2217,2347,2354,261,1121,-1873,1125,232,-5958,-4845,6527,2793,355,-674,1834,-1249,177,2317,-2107,-126,2139,-814,-201,610,965,-2272,-311,116,242,-205,-1241,109,883,1333,-293,1546,-1346,255,-177,786,79,411,-351,635,417,-57,766,262,-405,-147,332,196,110,-164,199,16, +Free Cash Flow,6487,19257,23322,20965,9118,20666,19827,17834,4899,16915,17758,20046,8615,18730,16258,17090,8342,14428,13929,13737,7135,10433,12057,10955,5193,10055,7438,9217,5289,10308,8722,8965,4305,9386,5809,8059,3594,7520,5068,8210,2850,7072,8455,8907,2681,6974,4109,8736,3850,7881,7055,8845,5364,8057,5300,8014,3695,7630,4846,6985,4593,5672,2974,5412,4940,2592,2867,6323,3872,5368,3582,6830,1470,3650,2536,4261,1913,4116,3716,4800,3443,3834,1101,4757,4402,3257,2416,3987,2491,6012,3152,3955,3393,3239,3257,3700,2647,2715,2426,2708,2695,2718,4435,2634,2016,2478,2746,1955,1513,1563,897,1508,1101,684,755,773,1313,384,289,541,342,323,418,354,286,257,326,205, +Free Cash Flow Growth,-28.86%,-6.82%,17.63%,17.56%,86.12%,22.18%,11.65%,-11.04%,-43.13%,-9.69%,9.23%,17.30%,3.27%,29.82%,16.72%,24.41%,16.92%,38.29%,15.53%,25.40%,37.40%,3.76%,62.10%,18.86%,-1.82%,-2.45%,-14.72%,2.81%,22.86%,9.82%,50.15%,11.24%,19.78%,24.81%,14.62%,-1.84%,26.11%,6.34%,-40.06%,-7.83%,6.30%,1.41%,105.77%,1.96%,-30.36%,-11.51%,-41.76%,-1.23%,-28.23%,-2.18%,33.11%,10.37%,45.17%,5.60%,9.37%,14.73%,-19.55%,34.52%,62.95%,29.07%,-7.02%,118.83%,3.73%,-14.41%,27.58%,-51.71%,-19.96%,-7.42%,163.40%,47.07%,41.25%,60.29%,-23.16%,-11.32%,-31.76%,-11.23%,-44.44%,7.36%,237.51%,0.90%,-21.79%,17.72%,-54.43%,19.31%,76.72%,-45.83%,-23.35%,0.81%,-26.58%,85.61%,-3.22%,6.89%,28.18%,19.30%,34.25%,36.63%,-1.78%,-0.11%,-45.30%,2.81%,33.68%,9.69%,61.51%,34.73%,33.25%,58.54%,206.13%,29.64%,37.42%,128.51%,18.81%,95.08%,-16.15%,78.13%,161.25%,42.88%,283.92%,18.89%,-30.86%,52.83%,19.58%,25.68%,28.22%,72.68%,,,,, +Free Cash Flow Margin,9.32%,29.36%,36.03%,33.89%,14.70%,36.57%,35.29%,33.74%,9.29%,33.75%,34.24%,40.61%,16.65%,41.33%,35.23%,40.98%,19.37%,38.83%,36.62%,39.23%,19.33%,31.56%,35.76%,35.84%,15.99%,34.57%,24.72%,34.37%,18.29%,42.01%,34.06%,38.62%,16.67%,42.80%,21.96%,39.25%,15.10%,36.90%,22.85%,37.78%,10.77%,30.48%,36.16%,43.66%,10.93%,37.64%,20.65%,42.64%,17.94%,49.23%,39.07%,50.81%,25.68%,46.38%,30.52%,48.78%,18.52%,47.11%,30.21%,48.16%,24.15%,43.90%,22.70%,39.65%,29.71%,17.21%,18.10%,43.75%,23.66%,39.01%,26.79%,47.44%,11.72%,33.76%,21.48%,39.09%,16.16%,42.25%,36.57%,49.90%,31.83%,41.72%,11.85%,51.85%,43.36%,39.65%,29.96%,50.89%,29.17%,77.61%,43.46%,54.59%,43.83%,52.87%,49.52%,57.79%,40.41%,47.09%,41.80%,47.88%,44.09%,50.48%,76.94%,57.32%,38.81%,59.10%,57.53%,51.80%,42.20%,49.94%,23.90%,47.01%,41.08%,29.80%,33.48%,35.06%,59.82%,19.05%,17.83%,34.09%,23.08%,25.90%,32.33%,28.46%,25.33%,26.14%,31.38%,21.40%, +Free Cash Flow Per Share,0.87,2.59,3.14,2.82,1.23,2.78,2.67,2.40,0.66,2.27,2.38,2.68,1.15,2.49,2.16,2.27,1.10,1.91,1.84,1.81,0.94,1.37,1.58,1.43,0.68,1.31,0.97,1.20,0.69,1.34,1.13,1.16,0.56,1.21,0.74,1.02,0.45,0.94,0.63,1.01,0.35,0.86,1.03,1.08,0.32,0.84,0.49,1.04,0.46,0.94,0.84,1.05,0.64,0.96,0.63,0.95,0.44,0.89,0.56,0.80,0.52,0.64,0.33,0.61,0.56,0.29,0.31,0.68,0.41,0.57,0.38,0.70,0.15,0.37,0.25,0.41,0.18,0.39,0.35,0.44,0.32,0.35,0.10,0.44,0.41,0.30,0.23,0.37,0.23,0.56,0.29,0.37,0.31,0.30,0.30,0.35,0.25,0.26,0.23,0.26,0.26,0.27,0.44,0.26,0.20,0.25,0.28,0.20,0.16,0.15,0.08,0.14,0.11,0.07,0.07,0.08,0.13,0.04,0.03,0.05,0.03,0.03,0.04,0.04,0.03,0.03,0.03,0.02, +Market Capitalization,3133802,3198436,3321869,3126133,2794828,2345948,2532081,2146049,1787732,1736943,1920840,2311359,2525084,2118598,2040304,1778228,1681606,1591704,1543306,1199550,1203063,1061551,1026511,904861,779674,877014,757640,702760,659906,573740,532175,508935,483160,448849,402220,436831,443169,353511,357155,333525,382881,381999,344459,340247,312297,277221,288489,239602,224801,249490,256982,270644,218380,208535,219252,213336,238785,211926,201656,256865,270636,229183,211546,163320,172930,243688,256209,264132,333054,276202,281934,272912,293538,272679,237688,281171,278358,275638,268380,262975,290489,300630,308296,269104,295937,300629,275278,259081,276411,235266,296226,326639,356806,276418,392893,291793,231317,322983,420992,553016,602433,465615,460317,452305,345833,273459,267032,217916,155965,160435,151433,110317,98746,78630,71862,61254,51975,53391,52924,41337,35601,32575,29734,24235,23054,,,, +Market Cap Growth,12.13%,36.34%,31.19%,45.67%,56.33%,35.06%,31.82%,-7.15%,-29.20%,-18.02%,-5.86%,29.98%,50.16%,33.10%,32.20%,48.24%,39.78%,49.94%,50.35%,32.57%,54.30%,21.04%,35.49%,28.76%,18.15%,52.86%,42.37%,38.08%,36.58%,27.83%,32.31%,16.51%,9.02%,26.97%,12.62%,30.97%,15.75%,-7.46%,3.69%,-1.98%,22.60%,37.80%,19.40%,42.01%,38.92%,11.12%,12.26%,-11.47%,2.94%,19.64%,17.21%,26.86%,-8.55%,-1.60%,8.73%,-16.95%,-11.77%,-7.53%,-4.68%,57.28%,56.50%,-5.95%,-17.43%,-38.17%,-48.08%,-11.77%,-9.13%,-3.22%,13.46%,1.29%,18.62%,-2.94%,5.45%,-1.07%,-11.44%,6.92%,-4.18%,-8.31%,-12.95%,-2.28%,-1.84%,0.00%,12.00%,3.87%,7.06%,27.78%,-7.07%,-20.68%,-22.53%,-14.89%,-24.60%,11.94%,54.25%,-14.42%,-6.67%,-47.24%,-61.60%,-30.63%,-8.54%,22.27%,74.20%,70.27%,72.38%,107.56%,121.74%,70.45%,76.34%,97.54%,57.95%,104.04%,110.73%,80.10%,89.99%,47.27%,35.78%,48.18%,45.99%,63.90%,78.00%,70.57%,54.43%,,,,,,,, +Enterprise Value,3124471,3181486,3313453,3126023,2802185,2286986,2480784,2102144,1748338,1689963,1877353,2267949,2463747,2051321,1977745,1720151,1619036,1525032,1477777,1135782,1145590,1001069,971058,852315,730864,823016,705680,653398,612026,526512,490760,466925,445349,386607,342441,377673,384958,292723,295921,269955,320940,316526,281395,274501,251329,212481,227067,179314,170677,194796,205886,223053,178576,163059,178401,175101,207204,178418,170807,223194,240532,198451,185845,139979,154215,224941,232547,237791,311978,254628,258523,244676,264665,240847,203527,246355,243657,235582,230629,225381,255985,236215,247704,212697,243160,249007,226230,212903,232987,194791,257574,287946,318577,240255,361293,261775,204428,298272,397194,531811,584590,446713,443081,430544,326596,256217,253105,205594,145860,150801,142467,101231,89586,71532,64922,54484,45958,48327,48174,36872,31762,28799,26120,21092,20258,,-2290,, +PE Ratio,33.79,35.34,37.69,36.27,33.86,30.43,34.99,31.09,26.51,24.89,26.41,31.90,35.47,31.21,33.30,31.75,32.77,33.51,34.85,25.93,27.14,25.83,26.16,25.91,23.25,46.60,45.72,44.57,47.72,21.73,20.88,20.96,21.42,21.07,19.58,41.68,37.85,28.16,29.29,16.68,18.52,17.88,15.61,15.17,13.68,12.24,13.20,14.61,14.54,15.89,15.14,11.59,9.31,8.88,9.47,9.79,11.61,10.29,10.75,14.86,16.65,16.64,14.52,10.32,10.04,13.72,14.49,16.09,19.64,18.57,20.05,19.69,24.65,21.08,18.87,20.87,21.32,21.42,21.90,23.39,29.06,37.20,37.74,38.66,38.00,37.10,36.55,50.81,48.54,38.49,55.32,51.29,58.67,43.04,53.48,30.11,24.04,34.23,44.69,60.02,68.88,56.15,59.13,65.17,54.38,49.63,59.47,52.00,40.10,45.89,43.84,37.42,39.90,34.04,32.74,30.57,28.28,32.64,36.42,28.57,27.24,26.64,25.95,23.10,22.25,,,, +PS Ratio,11.97,12.58,13.55,13.21,12.28,10.75,11.95,10.34,8.76,8.55,9.69,12.00,13.66,12.02,12.14,11.12,10.97,10.82,10.79,8.65,8.96,8.18,8.16,7.40,6.58,7.63,6.87,6.64,6.45,5.79,5.51,5.22,5.10,4.84,4.41,5.03,5.03,3.90,3.82,3.52,4.10,4.18,3.97,4.08,3.74,3.45,3.71,3.15,3.08,3.45,3.49,3.71,3.03,2.93,3.14,3.11,3.58,3.22,3.23,4.31,4.61,4.07,3.62,2.67,2.79,3.95,4.24,4.56,5.75,5.11,5.52,5.51,6.37,6.01,5.37,6.59,6.73,6.83,6.75,6.76,7.55,7.95,8.37,7.56,8.64,9.21,8.55,8.26,8.98,7.85,10.44,11.80,13.29,10.77,15.53,11.90,9.73,13.84,18.34,24.13,27.57,22.24,23.31,24.12,19.28,16.75,17.50,15.30,11.40,12.56,12.69,10.57,10.47,8.79,8.29,7.62,7.01,7.96,8.91,7.37,6.76,6.63,6.40,5.51,5.61,,,, +PB Ratio,10.35,11.12,12.37,12.35,11.73,10.63,12.28,11.02,9.76,10.01,11.53,14.19,15.78,13.94,14.37,13.22,12.91,12.90,13.05,10.48,10.93,10.01,10.03,9.54,8.46,10.20,9.16,8.87,8.42,6.40,6.07,7.30,7.02,6.38,5.59,5.84,5.77,4.57,4.46,3.70,4.17,4.24,3.84,3.89,3.67,3.40,3.65,3.12,3.10,3.62,3.87,3.94,3.41,3.51,3.84,3.99,4.93,4.52,4.37,5.62,6.11,5.56,5.35,4.42,5.02,7.25,7.06,7.03,9.67,8.60,9.07,7.80,8.01,7.55,5.93,6.69,6.30,5.70,5.58,5.55,6.15,3.96,4.12,3.81,4.27,4.51,4.24,4.45,4.95,4.40,5.68,6.02,6.92,5.70,8.31,6.07,4.98,7.12,10.18,13.90,17.42,14.86,16.19,17.58,15.32,14.30,16.06,14.85,12.64,14.00,14.05,12.08,10.24,10.81,10.40,9.29,8.41,9.30,9.92,8.39,8.01,7.35,6.68,6.04,6.15,,,, +P/FCF Ratio,44.75,44.02,44.85,44.29,41.44,37.10,42.57,37.38,29.99,27.43,29.48,36.31,41.60,35.06,36.36,33.06,33.34,32.33,34.12,27.66,29.65,27.47,26.83,26.90,24.44,27.41,23.49,20.96,19.83,17.76,16.96,17.88,17.53,16.72,16.10,18.02,18.17,14.95,15.39,12.54,14.03,14.09,12.75,15.01,13.88,11.71,11.74,8.71,8.14,8.56,8.76,9.82,8.17,8.32,8.90,8.82,10.31,8.81,9.13,12.70,14.51,12.06,13.29,10.33,10.34,15.57,13.90,13.80,16.95,16.01,18.15,18.84,24.63,22.06,18.53,20.08,19.14,17.15,16.99,19.96,22.12,21.33,22.81,18.14,21.05,24.74,18.47,16.56,17.71,14.25,21.56,23.59,26.26,21.52,31.89,25.40,22.04,30.63,39.92,44.04,48.26,39.45,39.81,45.81,37.61,31.46,34.34,36.76,28.46,31.65,36.14,27.25,29.81,22.31,22.28,22.20,20.57,34.31,35.40,25.45,24.77,23.59,22.61,19.82,21.47,,,, +P/OCF Ratio,24.95,26.19,28.02,28.39,27.23,24.70,28.91,25.72,21.19,19.81,21.57,26.53,30.09,25.85,26.59,24.46,24.72,24.05,25.44,20.64,22.23,20.28,19.67,19.05,16.90,19.45,17.26,16.17,15.72,14.20,13.47,13.77,13.17,12.47,12.07,13.78,14.32,11.92,12.25,10.40,11.75,11.70,10.60,11.89,11.08,9.71,10.01,7.83,7.36,7.89,8.13,9.05,7.54,7.64,8.12,8.00,9.41,8.10,8.38,11.51,12.91,10.53,11.11,8.47,8.51,12.76,11.85,12.04,15.04,14.08,15.84,16.37,21.05,19.29,16.50,18.62,17.91,16.28,16.16,18.41,20.38,19.77,21.08,17.19,19.92,23.04,17.43,15.66,16.76,13.61,20.42,22.29,24.61,19.96,29.27,23.29,20.08,28.01,36.85,41.07,45.66,37.49,37.90,43.47,35.20,29.29,31.67,33.44,25.86,28.72,32.30,24.34,25.86,19.65,19.32,18.46,17.01,25.42,26.60,20.85,20.19,19.54,18.67,16.28,17.31,,,, +Debt/Equity,0.21,0.21,0.25,0.32,0.37,0.39,0.29,0.31,0.33,0.35,0.37,0.38,0.40,0.42,0.48,0.50,0.53,0.58,0.60,0.65,0.70,0.72,0.77,0.83,0.86,0.95,0.99,1.05,1.21,1.02,1.04,1.20,1.23,1.06,0.74,0.62,0.58,0.50,0.44,0.35,0.31,0.26,0.25,0.26,0.27,0.20,0.20,0.19,0.20,0.17,0.18,0.17,0.19,0.20,0.21,0.22,0.20,0.23,0.13,0.13,0.14,0.15,0.15,0.05,0.06,0.06,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Quick Ratio,1.10,1.06,1.06,1.05,1.02,1.45,1.54,1.66,1.66,1.59,1.57,1.77,2.05,1.96,1.90,2.10,2.36,2.30,2.33,2.73,2.65,2.68,2.35,2.80,2.93,2.72,2.74,3.24,2.77,2.96,2.79,2.67,1.94,2.52,2.22,2.66,2.75,2.24,2.30,2.65,2.24,2.28,2.31,3.01,2.96,2.65,2.53,2.71,2.59,2.44,2.41,2.69,2.58,2.64,2.35,2.50,2.23,2.08,1.90,1.85,1.84,1.58,1.58,1.45,1.34,1.24,1.25,1.34,1.48,1.34,1.46,1.70,1.75,1.76,1.94,2.27,2.54,2.69,2.66,2.68,2.74,4.40,4.44,3.84,4.19,3.72,3.88,3.82,3.55,3.27,3.44,3.62,3.75,3.09,3.81,3.44,3.22,3.00,2.77,2.17,2.01,2.53,2.21,2.99,2.85,2.85,2.69,2.75,2.49,2.67,2.76,2.86,3.22,2.99,3.13,3.29,3.03,3.48,3.96,4.26,4.04,4.29,4.48,4.01,4.40,,4.67,, +Current Ratio,1.35,1.30,1.28,1.24,1.22,1.66,1.77,1.91,1.93,1.84,1.79,1.99,2.25,2.17,2.08,2.29,2.58,2.53,2.52,2.90,2.80,2.85,2.53,2.97,3.12,2.92,2.90,3.40,2.89,3.12,2.92,2.81,2.05,2.69,2.35,2.90,3.00,2.46,2.47,2.91,2.45,2.52,2.50,3.22,3.17,2.87,2.71,2.93,2.81,2.68,2.60,2.94,2.86,2.95,2.60,2.76,2.46,2.30,2.13,2.06,2.04,1.82,1.82,1.71,1.59,1.53,1.45,1.54,1.71,1.58,1.69,1.98,2.03,2.06,2.18,2.54,2.79,2.93,2.89,2.89,2.95,4.61,4.71,4.08,4.48,4.03,4.22,4.15,3.89,3.64,3.81,4.04,4.15,3.45,4.24,3.88,3.64,3.37,3.11,2.27,2.10,2.64,2.47,3.07,2.92,2.94,2.77,2.82,2.59,2.78,2.87,2.94,3.32,3.09,3.23,3.40,3.17,3.65,4.17,4.46,4.29,4.54,4.72,4.28,4.71,,5.06,, +Return on Invested Capital (ROIC),26.34%,26.46%,26.66%,26.00%,25.10%,24.92%,26.94%,26.96%,27.81%,29.81%,31.79%,32.04%,31.35%,31.02%,28.73%,27.37%,25.46%,24.25%,23.36%,24.43%,23.46%,22.32%,21.35%,19.67%,19.10%,10.95%,9.80%,9.43%,7.72%,14.10%,13.80%,15.36%,14.54%,14.72%,16.68%,10.07%,10.98%,12.02%,11.53%,16.31%,17.08%,18.75%,19.60%,20.34%,21.08%,23.09%,22.88%,18.11%,17.88%,19.27%,21.63%,28.46%,29.95%,31.87%,32.45%,32.29%,34.44%,34.78%,34.68%,32.02%,31.70%,29.55%,33.04%,41.41%,46.00%,47.33%,45.45%,40.39%,46.21%,43.11%,41.50%,36.36%,29.33%,32.29%,28.34%,27.71%,25.33%,22.90%,22.07%,21.17%,18.07%,8.35%,8.17%,6.90%,8.61%,9.87%,10.02%,8.08%,9.16%,10.16%,10.31%,14.68%,15.01%,16.38%,16.36%,15.79%,15.92%,15.85%,17.56%,18.90%,20.71%,22.32%,23.04%,22.67%,24.78%,25.43%,24.35%,25.93%,28.81%,27.88%,29.38%,29.62%,23.28%,28.62%,28.73%,27.09%,26.70%,25.93%,24.82%,28.62%,28.86%,27.23%,25.58%,24.52%,26.03%,,7.67%,, +Dividend Yield,0.70%,0.70%,0.70%,0.70%,0.70%,0.90%,0.80%,0.90%,1.10%,1.10%,0.90%,0.80%,0.70%,0.80%,0.80%,0.90%,0.90%,1.00%,1.00%,1.20%,1.20%,1.30%,1.30%,1.50%,1.70%,1.50%,1.70%,1.80%,1.90%,2.10%,2.20%,2.30%,2.40%,2.50%,2.70%,2.40%,2.30%,2.80%,2.70%,2.90%,2.50%,2.40%,2.60%,2.50%,2.60%,2.80%,2.60%,3.00%,3.10%,2.70%,2.50%,2.20%,2.60%,2.60%,2.30%,2.30%,2.00%,2.10%,2.30%,1.80%,1.70%,2.00%,2.10%,2.60%,2.40%,1.60%,1.60%,1.50%,1.20%,1.40%,1.30%,1.40%,1.20%,1.30%,1.50%,1.20%,1.20%,12.90%,13.40%,13.40%,11.80%,0.90%,0.60%,0.60%,0.90%,0.30%,0.30%,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%,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,25.60%,22.60%,25.30%,25.40%,25.50%,22.70%,25.20%,27.60%,30.90%,26.40%,27.70%,27.80%,24.80%,20.50%,25.60%,27.30%,27.30%,27.70%,34.50%,36.20%,33.30%,32.90%,26.70%,40.00%,42.20%,36.50%,36.50%,43.80%,-51.20%,45.90%,37.50%,54.90%,48.10%,49.30%,41.40%,75.00%,57.10%,50.80%,-81.60%,50.80%,43.70%,50.90%,50.00%,41.20%,35.40%,36.50%,39.00%,31.90%,30.30%,37.70%,-333.30%,32.80%,25.30%,23.50%,22.90%,25.80%,20.50%,20.60%,25.00%,28.30%,17.30%,32.50%,38.20%,39.40%,27.70%,22.90%,23.40%,23.40%,22.00%,21.70%,31.20%,19.60%,37.00%,25.70%,32.10%,31.00%,22.90%,27.60%,23.50%,33.30%,962.50%,34.80%,0.00%,0.00%,114.30%,0.00%,0.00%,40.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,-0.04%,-0.11%,-0.12%,-0.11%,0.07%,0.31%,0.51%,0.93%,1.09%,1.08%,1.02%,0.83%,0.80%,0.92%,0.94%,1.02%,0.98%,0.95%,1.06%,0.89%,0.99%,0.72%,0.60%,0.64%,-0.75%,0.42%,0.33%,0.24%,1.53%,0.98%,1.53%,2.15%,2.75%,2.57%,2.56%,3.06%,2.96%,3.20%,2.70%,1.55%,1.17%,0.98%,1.19%,0.74%,0.58%,0.71%,0.63%,0.81%,0.25%,-0.05%,0.32%,0.14%,1.23%,2.36%,3.37%,4.12%,4.26%,3.21%,1.31%,0.31%,-0.42%,2.18%,4.72%,5.56%,6.20%,3.47%,2.84%,4.40%,4.42%,4.97%,5.51%,5.31%,6.54%,7.07%,5.35%,4.72%,2.90%,1.36%,0.52%,-0.69%,-0.52%,-0.32%,-1.31%,-0.18%,-0.49%,0.44%,2.81%,2.62%,2.39%,1.81%,0.83%,-0.03%,0.25%,-0.18%,-0.63%,-0.36%,-0.58%,-0.54%,-4.51%,-3.21%,-3.53%,-3.21%,-2.03%,-3.64%,-3.32%,6.80%,7.16%,7.91%,7.46%,-3.01%,-2.87%,-3.44%,-2.19%,-1.09%,-1.42%,-2.08%,-2.08%,-2.89%,-2.75%,-2.96%,-2.80%,-2.64%,-1.14%,,-0.33%,,,, +Total Return,0.66%,0.59%,0.58%,0.59%,0.77%,1.21%,1.31%,1.83%,2.19%,2.18%,1.92%,1.63%,1.50%,1.72%,1.74%,1.92%,1.88%,1.95%,2.06%,2.09%,2.19%,2.02%,1.90%,2.14%,0.95%,1.92%,2.03%,2.04%,3.43%,3.08%,3.73%,4.45%,5.15%,5.07%,5.26%,5.46%,5.26%,6.00%,5.40%,4.45%,3.67%,3.38%,3.79%,3.24%,3.18%,3.51%,3.23%,3.81%,3.35%,2.65%,2.82%,2.34%,3.83%,4.96%,5.67%,6.42%,6.26%,5.31%,3.61%,2.11%,1.28%,4.18%,6.82%,8.16%,8.60%,5.07%,4.44%,5.90%,5.62%,6.37%,6.81%,6.71%,7.74%,8.37%,6.85%,5.92%,4.10%,14.26%,13.92%,12.71%,11.28%,0.58%,-0.71%,0.42%,0.41%,0.74%,3.11%,2.92%,2.39%,1.81%,0.83%,-0.03%,0.25%,-0.18%,-0.63%,-0.36%,-0.58%,-0.54%,-4.51%,-3.21%,-3.53%,-3.21%,-2.03%,-3.64%,-3.32%,6.80%,7.16%,7.91%,7.46%,-3.01%,-2.87%,-3.44%,-2.19%,-1.09%,-1.42%,-2.08%,-2.08%,-2.89%,-2.75%,-2.96%,-2.80%,-2.64%,-1.14%,,-0.33%,,,, diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/msi.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/msi.csv new file mode 100644 index 0000000000000000000000000000000000000000..4109bfbb176de25ebae695d39b7f8776419ef8ce --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/msi.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,3011,2790,2628,2389,2849,2556,2403,2171,2707,2373,2140,1892,2320,2107,1971,1773,2273,1868,1618,1655,2376,1994,1860,1657,2254,1862,1760,1468,1957,1645,1497,1281,1883,1532,1430,1193,1682,1422,1368,1223 +Revenue Growth,5.69%,9.16%,9.36%,10.04%,5.25%,7.71%,12.29%,14.75%,16.68%,12.63%,8.57%,6.71%,2.07%,12.79%,21.82%,7.13%,-4.34%,-6.32%,-13.01%,-0.12%,5.41%,7.09%,5.68%,12.88%,15.18%,13.19%,17.57%,14.60%,3.93%,7.38%,4.69%,7.38%,11.95%,7.74%,4.53%,-2.45%,-7.74%,-0.98%,-1.80%,-0.41% +Cost of Revenue,1462,1357,1289,1197,1394,1276,1214,1125,1356,1342,1150,1035,1137,1062,1019,913,1127,959,852,868,1156,987,929,884,1166,961,938,799,987,851,807,711,955,770,754,691,844,737,720,675 +Gross Profit,1549,1433,1339,1192,1455,1280,1189,1046,1351,1031,990,857,1183,1045,952,860,1146,909,766,787,1220,1007,931,773,1088,901,822,669,970,794,690,570,928,762,676,502,838,685,648,548 +"Selling, General & Admin",487,439,430,397,423,380,390,368,381,378,356,338,368,351,331,303,342,313,297,341,368,359,351,327,336,323,316,279,265,259,254,244,322,247,240,234,252,259,254,256 +Research & Development,246,234,220,218,218,215,215,210,202,197,191,188,189,183,181,180,181,175,161,168,182,172,170,162,165,158,162,152,155,141,138,135,142,137,138,135,152,153,156,159 +Operating Expenses,735,722,695,673,717,641,671,647,660,658,632,618,634,594,582,562,591,557,548,528,630,594,582,544,572,607,549,498,467,447,429,397,544,421,452,402,449,454,394,429 +Other Operating Expenses,2,49,45,58,76,46,66,69,77,83,85,92,77,60,70,79,68,69,90,19,80,63,61,55,71,126,71,67,47,47,37,18,80,37,74,33,45,42,-16,14 +Operating Income,814,711,644,519,738,639,518,399,691,373,358,239,549,451,370,298,555,352,218,259,590,413,349,229,516,294,273,171,503,347,261,173,384,341,224,100,389,231,254,119 +Interest Expense / Income,56,58,69,44,52,53,57,54,55,60,56,56,54,56,44,54,53,58,58,52,55,54,56,55,59,59,58,46,47,52,51,51,48,54,54,49,51,43,39,40 +Other Expense / Income,-29,-41,-3,566,-21,-5,-24,-12,-26,-19,3,-35,-22,-9,-13,-44,-19,44,-15,-16,342,12,19,-10,-7,-34,-11,-15,-8,10,6,3,-25,-5,4,29,-40,2,9,-35 +Pretax Income,787,694,578,-91,707,591,485,357,662,332,299,218,517,404,339,288,521,250,175,223,193,347,274,184,464,269,226,140,464,285,204,119,361,292,166,22,378,186,206,114 +Income Tax,176,132,135,-52,111,127,114,79,73,53,71,-49,116,97,46,44,109,45,40,26,-50,80,67,33,42,22,46,23,1039,73,73,42,118,100,59,5,99,71,64,40 +Net Income,611,562,443,-39,596,464,371,278,589,279,228,267,401,307,293,244,412,205,135,197,243,267,207,151,422,247,180,117,-575,212,131,77,243,192,107,17,279,115,142,74 +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,611,562,443,-39,596,464,371,278,589,279,228,267,401,307,293,244,412,205,135,197,243,267,207,151,422,247,180,117,-575,212,131,77,243,192,107,17,279,115,142,74 +Net Income Growth,2.52%,21.12%,19.41%,0,1.19%,66.31%,62.72%,4.12%,46.88%,-9.12%,-22.18%,9.43%,-2.67%,49.76%,117.04%,23.86%,69.55%,-23.22%,-34.78%,30.46%,-42.42%,8.10%,15.00%,29.06%,0,16.51%,37.41%,51.95%,0,10.42%,22.43%,352.94%,-12.90%,66.96%,-24.65%,-77.03%,38.81%,-21.77%,-82.77%,-41.73% +Shares Outstanding (Basic),167,167,167,166,166,167,168,167,168,167,167,168,169,169,170,169,170,170,170,171,171,167,165,164,164,163,162,161,162,162,163,164,165,166,172,175,177,199,208,215 +Shares Outstanding (Diluted),171,171,170,166,172,172,173,173,172,172,171,173,174,174,173,173,174,174,174,176,175,176,176,175,173,173,172,171,144,169,169,170,170,170,175,177,180,201,210,218 +Shares Change,-0.23%,-0.47%,-1.33%,-3.65%,-0.06%,0.12%,1.00%,-0.29%,-1.32%,-1.49%,-1.27%,-0.06%,0.40%,0.35%,-0.29%,-1.54%,-1.03%,-1.64%,-1.42%,0.75%,1.21%,2.20%,2.56%,2.35%,20.53%,2.13%,1.60%,0.41%,-15.67%,-0.35%,-3.32%,-4.01%,-5.12%,-15.75%,-16.56%,-18.73%,-18.51%,-18.90%,-18.23%,-15.68% +EPS (Basic),3.66,3.36,2.65,-0.23,3.57,2.78,2.21,1.66,3.52,1.67,1.36,1.59,2.38,1.81,1.73,1.44,2.42,1.21,0.79,1.15,1.43,1.6,1.25,0.92,2.59,1.52,1.11,0.73,-3.52,1.3,0.8,0.47,1.45,1.15,0.62,0.1,1.46,0.58,0.68,0.34 +EPS (Diluted),3.57,3.29,2.6,-0.23,3.47,2.7,2.15,1.61,3.43,1.63,1.33,1.54,2.3,1.76,1.69,1.41,2.37,1.18,0.78,1.12,1.39,1.51,1.18,0.86,2.45,1.43,1.05,0.69,-3.43,1.25,0.78,0.45,1.42,1.13,0.61,0.1,1.44,0.57,0.68,0.34 +EPS Growth,2.88%,21.85%,20.93%,0.00%,1.17%,65.64%,61.65%,4.55%,49.13%,-7.39%,-21.30%,9.22%,-2.95%,49.15%,116.67%,25.89%,70.50%,-21.85%,-33.90%,30.23%,-43.27%,5.59%,12.38%,24.64%,0.00%,14.40%,34.62%,53.33%,0.00%,10.62%,27.87%,350.00%,-1.39%,98.25%,-10.29%,-70.59%,48.45%,-3.39%,-78.88%,-30.61% +Free Cash Flow Per Share,5.89,4.2,0.67,2.02,7,3.89,0.24,-0.37,7.16,1.9,-0.29,0.58,3.76,1.86,1.96,1.88,3.76,2.02,0.91,1.85,4.36,2.8,1.14,1.13,4.54,1.8,2.37,-3.35,4.57,1.14,0.74,0.45,2.77,1.82,1.43,-0.22,2.1,1.27,0.49,0.58 +Dividend Per Share,1.09,0.98,0.98,0.98,0.98,0.88,0.88,0.88,0.88,0.79,0.79,0.79,0.79,0.71,0.71,0.71,0.71,0.64,0.64,0.64,0.64,0.57,0.57,0.57,0.57,0.52,0.52,0.52,0.52,0.47,0.47,0.47,0.47,0.41,0.41,0.41,0.41,0.34,0.34,0.34 +Dividend Growth,11.22%,11.36%,11.36%,11.36%,11.36%,11.39%,11.39%,11.39%,11.39%,11.27%,11.27%,11.27%,11.27%,10.94%,10.94%,10.94%,10.94%,12.28%,12.28%,12.28%,12.28%,9.62%,9.62%,9.62%,9.62%,10.64%,10.64%,10.64%,10.64%,14.63%,14.63%,14.63%,14.63%,20.59%,20.59%,20.59%,20.59%,0,9.68%,9.68% +Gross Margin,51.45%,51.36%,50.95%,49.90%,51.07%,50.08%,49.48%,48.18%,49.91%,43.45%,46.26%,45.30%,50.99%,49.60%,48.30%,48.51%,50.42%,48.66%,47.34%,47.55%,51.35%,50.50%,50.05%,46.65%,48.27%,48.39%,46.71%,45.57%,49.57%,48.27%,46.09%,44.50%,49.28%,49.74%,47.27%,42.08%,49.82%,48.17%,47.37%,44.81% +Operating Margin,27.03%,25.48%,24.51%,21.73%,25.90%,25.00%,21.56%,18.38%,25.53%,15.72%,16.73%,12.63%,23.66%,21.41%,18.77%,16.81%,24.42%,18.84%,13.47%,15.65%,24.83%,20.71%,18.76%,13.82%,22.89%,15.79%,15.51%,11.65%,25.70%,21.09%,17.44%,13.51%,20.39%,22.26%,15.66%,8.38%,23.13%,16.25%,18.57%,9.73% +Profit Margin,20.29%,20.14%,16.86%,-1.63%,20.92%,18.15%,15.44%,12.81%,21.76%,11.76%,10.65%,14.11%,17.28%,14.57%,14.87%,13.76%,18.13%,10.97%,8.34%,11.90%,10.23%,13.39%,11.13%,9.11%,18.72%,13.27%,10.23%,7.97%,-29.38%,12.89%,8.75%,6.01%,12.91%,12.53%,7.48%,1.43%,16.59%,8.09%,10.38%,6.05% +Free Cash Flow Margin,32.68%,25.16%,4.26%,14.06%,40.86%,25.39%,1.67%,-2.86%,44.33%,13.40%,-2.29%,5.18%,27.37%,14.95%,16.84%,17.94%,28.07%,18.36%,9.58%,19.09%,31.27%,23.37%,10.11%,11.17%,32.96%,15.68%,21.82%,-36.85%,37.81%,11.25%,8.02%,5.78%,24.32%,19.71%,17.13%,-3.19%,22.06%,17.72%,7.46%,10.14% +Effective Tax Rate,22.36%,19.02%,23.36%,0.00%,15.70%,21.49%,23.51%,22.13%,11.03%,15.96%,23.75%,-22.48%,22.44%,24.01%,13.57%,15.28%,20.92%,18.00%,22.86%,11.66%,-25.91%,23.06%,24.45%,17.94%,9.05%,8.18%,20.35%,16.43%,223.92%,25.61%,35.78%,35.29%,32.69%,34.25%,35.54%,22.73%,26.19%,38.17%,31.07%,35.09% +EBITDA,929,836,730,36,844,730,629,509,826,500,467,385,684,565,493,452,683,411,331,374,352,500,426,334,616,417,380,268,600,425,341,250,484,422,302,133,466,261,285,195 +EBITDA Margin,30.85%,29.96%,27.78%,1.51%,29.62%,28.56%,26.18%,23.45%,30.51%,21.07%,21.82%,20.35%,29.48%,26.82%,25.01%,25.49%,30.05%,22.00%,20.46%,22.60%,14.82%,25.08%,22.90%,20.16%,27.33%,22.40%,21.59%,18.26%,30.66%,25.84%,22.78%,19.52%,25.70%,27.55%,21.12%,11.15%,27.71%,18.35%,20.83%,15.94% +Depreciation & Amortization,86,84,83,83,85,86,87,98,109,108,112,111,113,105,110,110,109,103,98,99,104,99,96,95,93,89,96,82,89,88,86,80,75,76,82,62,37,32,40,41 +EBIT,843,752,647,-47,759,644,542,411,717,392,355,274,571,460,383,342,574,308,233,275,248,401,330,239,523,328,284,186,511,337,255,170,409,346,220,71,429,229,245,154 +EBIT Margin,28.00%,26.95%,24.62%,-1.97%,26.64%,25.20%,22.56%,18.93%,26.49%,16.52%,16.59%,14.48%,24.61%,21.83%,19.43%,19.29%,25.25%,16.49%,14.40%,16.62%,10.44%,20.11%,17.74%,14.42%,23.20%,17.62%,16.14%,12.67%,26.11%,20.49%,17.03%,13.27%,21.72%,22.59%,15.39%,5.95%,25.51%,16.10%,17.91%,12.59% +Cash & Equivalents,2102,1404,1381,1512,1705,910,710,1022,1325,822,717,878,1874,1653,1921,1320,1254,1007,1341,1672,1001,1140,964,897,1257,851,941,858,1268,717,805,829,1030,1687,1545,1940,1980,2200,3112,3353 +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,2102,1404,1381,1512,1705,910,710,1022,1325,822,717,878,1874,1653,1921,1320,1254,1007,1341,1672,1001,1140,964,897,1257,851,941,858,1268,717,805,829,1030,1687,1545,1940,1980,2200,3112,3353 +Cash Growth,23.28%,54.29%,94.51%,47.95%,28.68%,10.71%,-0.98%,16.40%,-29.30%,-50.27%,-62.68%,-33.49%,49.44%,64.15%,43.25%,-21.05%,25.28%,-11.67%,39.11%,86.40%,-20.37%,33.96%,2.44%,4.55%,-0.87%,18.69%,16.89%,3.50%,23.11%,-57.50%,-47.90%,-57.27%,-47.98%,-23.32%,-50.35%,-42.14%,-49.92%,-22.67%,8.21%,6.75% +Receivables,1952,1848,1762,1592,1710,1667,1513,1340,1518,1368,1284,1151,1386,1196,1169,1090,1390,1155,1134,1122,1412,1295,1206,1150,1293,1179,1159,1179,1523,1382,1211,1070,1410,1164,1083,1148,1362,1222,1141,1084 +Inventory,766,816,803,840,827,959,1020,1082,1055,1157,1071,952,788,604,559,530,508,489,449,442,447,460,424,425,356,367,391,441,327,364,391,345,273,283,284,287,296,334,364,381 +Other Current Assets,1659,1740,1625,1577,1483,1496,1383,1382,1357,1360,1339,1299,1364,1282,1011,1002,1175,1320,1162,1245,1318,1259,1237,1242,1366,1267,1090,1143,832,873,804,829,755,670,635,626,981,1031,1015,1066 +Total Current Assets,6479,5808,5571,5521,5725,5032,4626,4826,5255,4707,4411,4280,5412,4735,4660,3942,4327,3971,4086,4481,4178,4154,3831,3714,4272,3664,3581,3621,3950,3336,3211,3073,3468,3804,3547,4001,4619,4787,5632,5884 +"Property, Plant & Equipment",1551,1575,1514,1491,1459,1384,1413,1399,1412,1204,1405,1467,1424,1426,1458,1476,1490,1448,1427,1453,1546,1524,1507,1530,895,892,895,900,856,889,859,820,789,780,778,997,487,467,542,530 +Long-Term Investments,135,140,127,141,143,142,162,144,147,146,162,183,209,214,181,168,158,154,157,154,159,159,175,163,169,176,172,174,247,249,248,237,238,238,223,228,231,292,285,285 +Goodwill and Intangibles,4775,4818,4608,4642,4656,4495,4556,4589,4654,4028,4128,4168,3670,3583,3342,3401,3453,3475,3365,3317,3394,3337,3184,3276,2744,2838,2868,2971,1799,1828,1617,1615,1549,597,597,590,420,423,423,390 +Other Long-Term Assets,1655,1548,1525,1531,1353,1383,1495,1395,1346,1540,1566,1551,1474,1464,1490,1436,1448,1313,1339,1311,1365,1199,1277,1310,1329,1393,1365,1385,1356,2316,2360,2395,2419,3200,3322,3233,2589,2117,2278,2336 +Total Long-Term Assets,8116,8081,7774,7805,7611,7404,7626,7527,7559,6918,7261,7369,6777,6687,6471,6481,6549,6390,6288,6235,6464,6219,6143,6279,5137,5299,5300,5430,4258,5282,5084,5067,4995,4815,4920,5048,3727,3299,3528,3541 +Total Assets,14595,13889,13345,13326,13336,12436,12252,12353,12814,11625,11672,11649,12189,11422,11131,10423,10876,10361,10374,10716,10642,10373,9974,9993,9409,8963,8881,9051,8208,8618,8295,8140,8463,8619,8467,9049,8346,8086,9160,9425 +Accounts Payable,1018,872,861,822,881,722,676,719,1062,885,919,827,851,620,547,484,612,536,498,531,618,557,544,558,592,456,430,463,593,473,440,433,553,406,409,424,518,443,417,437 +Deferred Revenue,2072,1942,1852,1890,2037,1898,1764,1793,1859,1549,1556,1590,1650,1538,1416,1419,1554,1359,1294,1278,1449,1223,1187,1158,1263,1127,1049,1069,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,322,322,565,313,1313,1313,0,1,1,1,2,4,5,6,9,11,12,212,517,814,16,617,28,28,31,337,347,492,52,47,46,44,4,5,5,4,4,4,4,4 +Total Current Liabilities,5055,4665,4644,4626,5736,5288,3766,3966,4560,3768,3801,3886,4063,3429,3184,3095,3489,3312,3480,3879,3439,3656,2876,2979,3096,3088,2922,3096,2931,2563,2410,2385,2668,2161,2045,2032,2193,2029,1971,1977 +Other Current Liabilities,1643,1529,1366,1601,1505,1355,1326,1453,1638,1333,1324,1465,1557,1265,1212,1181,1311,1205,1171,1256,1356,1259,1117,1235,1210,1168,1096,1072,2286,2043,1924,1908,2111,1750,1631,1604,1671,1582,1550,1536 +Long-Term Debt,6102,6118,6164,6441,5112,5072,6406,6412,6432,6314,6319,6009,6001,6008,6026,5520,5565,5563,5496,5569,5610,5611,5819,5840,5289,5095,5298,5304,4419,4423,4421,4414,4392,5044,5028,5023,4345,4386,3393,3392 +Total Long-Term Liabilities,7821,7883,7884,8163,6861,6772,8135,8138,8123,8251,8301,8061,8149,8241,8291,7806,7928,7789,7709,7767,7886,7801,8052,8104,7589,7270,7451,7494,7004,6873,6861,6792,6747,7106,7100,7154,6249,6355,5366,5354 +Other Long-Term Liabilities,1719,1765,1720,1722,1749,1700,1729,1726,1691,1937,1982,2052,2148,2233,2265,2286,2363,2226,2213,2198,2276,2190,2233,2264,2300,2175,2153,2190,2585,2450,2440,2378,2355,2062,2072,2131,1904,1969,1973,1962 +Total Liabilities,12876,12548,12528,12789,12597,12060,11901,12104,12683,12019,12102,11947,12212,11670,11475,10901,11417,11101,11189,11646,11325,11457,10928,11083,10685,10358,10373,10590,9935,9436,9271,9177,9415,9267,9145,9186,8442,8384,7337,7331 +Total Debt,6424,6440,6729,6754,6425,6385,6406,6413,6433,6315,6321,6013,6006,6014,6035,5531,5577,5775,6013,6383,5626,6228,5847,5868,5320,5432,5645,5796,4471,4470,4467,4458,4396,5049,5033,5027,4349,4390,3397,3396 +Debt Growth,-0.02%,0.86%,5.04%,5.32%,-0.12%,1.11%,1.35%,6.65%,7.11%,5.01%,4.74%,8.72%,7.69%,4.14%,0.37%,-13.35%,-0.87%,-7.27%,2.84%,8.78%,5.75%,14.65%,3.58%,1.24%,18.99%,21.52%,26.37%,30.01%,1.71%,-11.47%,-11.25%,-11.32%,1.08%,15.01%,48.16%,48.03%,27.91%,28.93%,38.65%,37.71% +Retained Earnings,2300,1974,1607,1399,1640,1326,1333,1333,1343,989,936,1002,1350,1201,1151,1080,1127,1008,1017,1074,1239,1220,1051,963,1051,788,627,531,467,981,945,970,1148,1096,1080,1597,1716,1689,3485,3412 +Comprehensive Income,-2539,-2470,-2549,-2553,-2540,-2505,-2447,-2487,-2535,-2638,-2491,-2384,-2379,-2416,-2388,-2410,-2446,-2433,-2475,-2566,-2440,-2759,-2737,-2724,-2765,-2571,-2580,-2508,-2562,-2126,-2199,-2264,-2317,-1931,-1888,-1845,-1866,-2006,-1985,-1913 +Shareholders Equity,1703,1326,802,521,724,362,337,234,116,-408,-443,-316,-40,-263,-358,-496,-558,-756,-830,-948,-700,-1101,-970,-1108,-1293,-1411,-1507,-1554,-1742,-830,-988,-1050,-964,-659,-689,-147,-106,-307,1815,2086 +Net Cash / Debt,-4322,-5036,-5348,-5242,-4720,-5475,-5696,-5391,-5108,-5493,-5604,-5135,-4132,-4361,-4114,-4211,-4323,-4768,-4672,-4711,-4625,-5088,-4883,-4971,-4063,-4581,-4704,-4938,-3203,-3753,-3662,-3629,-3366,-3362,-3488,-3087,-2369,-2190,-285,-43 +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,-25.22,-29.47,-31.4,-31.52,-27.47,-31.89,-33,-31.23,-29.71,-32.03,-32.79,-29.66,-23.72,-25.05,-23.77,-24.31,-24.92,-27.48,-26.91,-26.78,-26.38,-28.84,-27.73,-28.47,-23.46,-26.54,-27.4,-28.94,-22.29,-22.21,-21.67,-21.36,-19.75,-19.82,-19.95,-17.44,-13.19,-10.88,-1.36,-0.2 +Working Capital,1424,1143,927,895,-11,-256,860,860,695,939,610,394,1349,1306,1476,847,838,659,606,602,739,498,955,735,1176,576,659,525,1019,773,801,688,800,1643,1502,1969,2426,2758,3661,3907 +Book Value Per Share,10.19,7.94,4.81,3.13,4.35,2.17,2.01,1.4,0.69,-2.44,-2.65,-1.88,-0.24,-1.55,-2.11,-2.93,-3.29,-4.46,-4.88,-5.56,-4.11,-6.61,-5.88,-6.76,-7.9,-8.68,-9.29,-9.63,-10.75,-5.11,-6.06,-6.4,-5.83,-3.96,-4.01,-0.84,-0.6,-1.54,8.73,9.69 +Net Income,611,562,443,-39,596,464,371,278,589,279,228,267,401,307,293,244,412,205,135,197,243,267,207,151,422,247,180,117,-575,212,131,77,243,192,107,17,279,115,142,74 +Depreciation & Amortization,86,84,83,83,85,86,87,98,109,108,112,111,113,105,110,110,109,103,98,99,104,99,96,95,93,89,96,82,89,88,86,80,75,76,82,62,37,32,40,41 +Share-Based Compensation,63,61,63,56,52,52,53,55,46,45,44,37,35,34,31,29,29,31,31,38,31,30,30,27,20,19,17,17,17,16,16,17,16,17,18,17,20,18,19,21 +Other Operating Activities,310,52,-409,282,512,112,-418,-439,529,-44,-374,-263,154,-70,-46,-13,154,53,-55,-26,417,130,-82,-22,277,-17,132,-716,1230,-46,-60,-32,179,63,84,-83,78,136,-51,20 +Operating Cash Flow,1070,759,180,382,1245,714,93,-8,1273,388,10,152,703,376,388,370,704,392,209,308,795,526,251,251,812,338,425,-500,761,270,173,142,513,348,291,13,414,301,150,156 +Operating Cash Flow Growth,-14.06%,6.30%,93.55%,0,-2.20%,84.02%,830.00%,0,81.08%,3.19%,-97.42%,-58.92%,-0.14%,-4.08%,85.65%,20.13%,-11.45%,-25.48%,-16.73%,22.71%,-2.09%,55.62%,-40.94%,0,6.70%,25.19%,145.67%,0,48.34%,-22.41%,-40.55%,992.31%,23.91%,15.62%,94.00%,-91.67%,0,0,-13.30%,239.13% +Capital Expenditures,-86,-57,-68,-46,-81,-65,-53,-54,-73,-70,-59,-54,-68,-61,-56,-52,-66,-49,-54,8,-52,-60,-63,-66,-69,-46,-41,-41,-21,-85,-53,-68,-55,-46,-46,-51,-43,-49,-48,-32 +Acquisitions,-22,-226,-5,-37,-168,-2,-6,-4,-587,-19,-59,-512,-161,-351,-7,-2,-5,-180,-66,-36,-86,-252,-3,-368,-6,-5,-28,-1125,-21,-243,-34,-106,-259,-95,-67,-1053,-436,-57,-19,-74 +Change in Investments,1,1,2,36,7,6,1,5,8,27,2,9,12,1,1,2,3,1,5,2,6,0,8,2,5,11,2,77,9,102,19,53,33,84,72,481,80,39,23,88 +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,-107,-282,-71,-47,-242,-61,-58,-53,-652,-62,-116,-557,-217,-411,-62,-52,-68,-228,-115,-26,-132,-312,-58,-432,-70,-40,-67,-1089,-33,-226,-68,-121,-281,-57,-41,-623,-399,-67,-44,-18 +Dividends Paid,-164,-164,-163,-163,-146,-147,-148,-148,-132,-132,-132,-134,-120,-120,-121,-121,-109,-109,-109,-109,-98,-94,-94,-93,-85,-84,-84,-84,-77,-76,-77,-77,-67,-70,-72,-71,-59,-70,-73,-75 +Share Issuance / Repurchase,-50,-13,-65,-44,-106,-266,-214,-114,-68,-8,-163,-441,-128,-86,-87,-125,-122,-95,-39,-248,-113,12,0,-100,-37,80,6,-13,-104,-67,-74,-156,-101,-69,-555,-24,-166,-2025,-290,-612 +Debt Issued / Paid,0,-313,0,-305,0,0,-1,0,-2,0,314,-2,-2,-3,499,-10,-203,-311,-304,796,-604,64,-13,-8,-116,-384,-148,1246,-3,-9,2,-1,-683,-1,-1,672,-6,975,-1,-1 +Other Financing Activities,0,-1,-3,0,0,-1,-3,-1,0,0,-6,0,0,0,-5,0,0,0,-4,0,0,0,-3,0,-76,0,-1,0,-1,0,-2,0,0,0,0,0,4,0,0,1 +Financing Cash Flow,-214,-491,-231,-512,-252,-414,-366,-263,-202,-140,13,-577,-250,-209,286,-256,-434,-515,-456,439,-815,-18,-110,-201,-314,-388,-227,1149,-185,-152,-151,-234,-851,-140,-628,577,-227,-1120,-364,-687 +Net Cash Flow,698,23,-131,-193,795,200,-312,-303,503,105,-161,-996,221,-268,601,66,247,-334,-331,671,-139,176,67,-360,406,-90,83,-410,551,-88,-24,-201,-657,142,-395,-40,-220,-912,-241,-601 +Free Cash Flow,984,702,112,336,1164,649,40,-62,1200,318,-49,98,635,315,332,318,638,343,155,316,743,466,188,185,743,292,384,-541,740,185,120,74,458,302,245,-38,371,252,102,124 +Free Cash Flow Growth,-15.46%,8.17%,180.00%,0,-3.00%,104.09%,0,0,88.98%,0.95%,0,-69.18%,-0.47%,-8.16%,114.19%,0.63%,-14.13%,-26.40%,-17.55%,70.81%,0,59.59%,-51.04%,0,0.41%,57.84%,220.00%,0,61.57%,-38.74%,-51.02%,0,23.45%,19.84%,140.20%,0,0,0,-22.73%,327.59% +Free Cash Flow Margin,32.68%,25.16%,4.26%,14.06%,40.86%,25.39%,1.67%,-2.86%,44.33%,13.40%,-2.29%,5.18%,27.37%,14.95%,16.84%,17.94%,28.07%,18.36%,9.58%,19.09%,31.27%,23.37%,10.11%,11.17%,32.96%,15.68%,21.82%,-36.85%,37.81%,11.25%,8.02%,5.78%,24.32%,19.71%,17.13%,-3.19%,22.06%,17.72%,7.46%,10.14% +Free Cash Flow Per Share,5.89,4.2,0.67,2.02,7,3.89,0.24,-0.37,7.16,1.9,-0.29,0.58,3.76,1.86,1.96,1.88,3.76,2.02,0.91,1.85,4.36,2.8,1.14,1.13,4.54,1.8,2.37,-3.35,4.57,1.14,0.74,0.45,2.77,1.82,1.43,-0.22,2.1,1.27,0.49,0.58 +Market Capitalization,77248,74471,64388,58974,51963,45469,49188,47855,43090,37377,35146,40057,45889,39674,37500,31838,28829,26147,23602,23040,27609,28176,27475,23011,18812,21117,18868,16986,14635,13804,14179,14204,13757,12718,11526,13269,12086,14144,12131,13545 +Market Cap Growth,48.66%,63.78%,30.90%,23.23%,20.59%,21.65%,39.96%,19.47%,-6.10%,-5.79%,-6.28%,25.82%,59.18%,51.74%,58.89%,38.19%,4.42%,-7.20%,-14.10%,0.13%,46.76%,33.43%,45.62%,35.47%,28.54%,52.98%,33.07%,19.58%,6.39%,8.54%,23.02%,7.05%,13.83%,-10.08%,-4.99%,-2.04%,-25.16%,-11.11%,-28.54%,-17.02% +Enterprise Value,81570,79507,69736,64216,56683,50944,54884,53246,48198,42870,40750,45192,50021,44035,41614,36049,33152,30915,28274,27751,32234,33264,32358,27982,22875,25698,23572,21924,17838,17557,17841,17833,17123,16080,15014,16356,14455,16334,12416,13588 +PE Ratio,48.98,47.68,43.98,42.37,30.41,26.72,32.43,34.83,31.61,31.81,29.22,31.59,36.86,31.59,32.5,31.97,30.38,33.52,28.03,25.21,31.81,26.91,26.75,23.01,19.47,-681.21,-285.87,-147.7,-94.42,20.82,22.05,22.95,24.57,21.38,22.25,23.99,19.81,26.59,21.51,10.87 +PS Ratio,7.14,6.99,6.18,5.78,5.21,4.62,5.1,5.1,4.73,4.28,4.16,4.83,5.62,4.88,4.76,4.23,3.89,3.48,3.09,2.92,3.5,3.63,3.6,3.06,2.56,3,2.76,2.59,2.29,2.19,2.29,2.32,2.28,2.18,2.01,2.34,2.12,2.42,2.07,2.31 +PB Ratio,45.36,56.16,80.28,113.19,71.77,125.61,145.96,204.51,371.47,-91.61,-79.34,-126.76,-1147.24,-150.85,-104.75,-64.19,-51.67,-34.59,-28.44,-24.3,-39.44,-25.59,-28.33,-20.77,-14.55,-14.97,-12.52,-10.93,-8.4,-16.63,-14.35,-13.53,-14.27,-19.3,-16.73,-90.26,-114.02,-46.07,6.68,6.49 +P/FCF Ratio,36.2,32.18,28.48,26.94,29.01,24.89,32.88,34.01,27.5,37.3,35.18,29.03,28.68,24.75,22.99,21.9,19.85,16.79,14.05,13.45,17.45,17.81,19.51,14.35,21.43,24.13,24.57,33.7,13.08,16.49,14.86,13.16,14.23,14.45,13.89,19.31,14.24,-74.44,-19.41,-22.76 +P/OCF Ratio,32.31,29.02,25.54,24.23,25.42,21.94,28.17,28.78,23.64,29.83,28.32,24.74,24.98,21.59,20.23,19.01,17.87,15.34,12.84,12.26,15.14,15.31,16.63,12.6,17.5,20.62,19.74,24.13,10.87,12.57,12.06,10.98,11.81,11.93,11.31,15.11,11.84,-1087.97,-26.66,-31.35 +Debt/Equity,3.77,4.86,8.39,12.96,8.87,17.64,19.01,27.41,55.46,-15.48,-14.27,-19.03,-150.15,-22.87,-16.86,-11.15,-9.99,-7.64,-7.24,-6.73,-8.04,-5.66,-6.03,-5.3,-4.11,-3.85,-3.75,-3.73,-2.57,-5.39,-4.52,-4.25,-4.56,-7.66,-7.3,-34.2,-41.03,-14.3,1.87,1.63 +Quick Ratio,0.8,0.7,0.68,0.67,0.6,0.49,0.59,0.6,0.62,0.58,0.53,0.52,0.8,0.83,0.97,0.78,0.76,0.65,0.71,0.72,0.7,0.67,0.75,0.69,0.82,0.66,0.72,0.66,0.95,0.82,0.84,0.8,0.91,1.32,1.29,1.52,1.52,1.69,2.16,2.24 +Current Ratio,1.28,1.25,1.2,1.19,1,0.95,1.23,1.22,1.15,1.25,1.16,1.1,1.33,1.38,1.46,1.27,1.24,1.2,1.17,1.16,1.22,1.14,1.33,1.25,1.38,1.19,1.23,1.17,1.35,1.3,1.33,1.29,1.3,1.76,1.73,1.97,2.11,2.36,2.86,2.98 +Return on Invested Capital (ROIC),27.32%,28.46%,28.37%,28.03%,25.61%,27.03%,24.25%,22.75%,22.81%,22.09%,22.70%,24.24%,22.47%,23.54%,22.90%,22.80%,22.40%,28.46%,28.12%,28.58%,30.70%,24.16%,24.42%,24.05%,27.31%,0.17%,-0.12%,-1.29%,-3.14%,21.87%,21.91%,21.69%,20.52%,16.70%,15.00%,13.98%,16.08%,-26.03%,-20.61%,-20.33% +Dividend Yield,0.90%,0.90%,1.00%,1.00%,1.20%,1.30%,1.20%,1.20%,1.30%,1.40%,1.50%,1.30%,1.10%,1.20%,1.30%,1.40%,1.50%,1.70%,1.80%,1.80%,1.50%,1.30%,1.30%,1.60%,1.90%,1.60%,1.70%,1.90%,2.10%,2.20%,2.10%,2.00%,2.10%,2.10%,2.40%,2.00%,2.10%,2.00%,2.40%,2.10% +Payout Ratio,29.80%,29.20%,37.00%,-426.10%,27.50%,31.70%,39.80%,53.00%,25.00%,47.30%,58.10%,49.70%,33.20%,39.20%,41.00%,49.30%,29.30%,52.90%,81.00%,55.70%,44.80%,35.60%,45.60%,62.00%,22.00%,34.20%,46.80%,71.20%,-14.80%,36.20%,58.80%,100.00%,32.40%,35.70%,66.10%,410.00%,28.10%,58.60%,50.00%,100.00% +Buyback Yield,0.23%,0.47%,1.33%,3.65%,0.06%,-0.12%,-0.99%,0.29%,1.32%,1.49%,1.27%,0.06%,-0.40%,-0.35%,0.29%,1.53%,1.03%,1.64%,1.42%,-0.74%,-1.21%,-2.20%,-2.56%,-2.34%,-20.53%,-2.13%,-1.60%,-0.41%,15.67%,0.35%,3.32%,4.01%,5.12%,15.75%,16.56%,18.73%,18.51%,18.90%,18.23%,15.68% +Total Return,1.13%,1.37%,2.33%,4.65%,1.26%,1.18%,0.21%,1.49%,2.62%,2.89%,2.77%,1.36%,0.70%,0.85%,1.59%,2.93%,2.53%,3.34%,3.22%,1.06%,0.29%,-0.90%,-1.26%,-0.74%,-18.63%,-0.53%,0.10%,1.49%,17.77%,2.55%,5.42%,6.01%,7.22%,17.85%,18.96%,20.73%,20.61%,20.90%,20.63%,17.78% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mu.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mu.csv new file mode 100644 index 0000000000000000000000000000000000000000..c4f0b53e9001d8e9717cb1d937b2a80f5128b30d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/mu.csv @@ -0,0 +1,107 @@ +Date,2025/2/27,2024/11/28,2024/8/29,2024/5/30,2024/2/29,2023/11/30,2023/8/31,2023/6/1,2023/3/2,2022/12/1,2022/9/1,2022/6/2,2022/3/3,2021/12/2,2021/9/2,2021/6/3,2021/3/4,2020/12/3,2020/9/3,2020/5/28,2020/2/27,2019/11/28,2019/8/29,2019/5/30,2019/2/28,2018/11/29,2018/8/30,2018/5/31,2018/3/1,2017/11/30,2017/8/31,2017/6/1,2017/3/2,2016/12/1,2016/9/1,2016/6/2,2016/3/3,2015/12/3,2015/9/3,2015/6/4,2015/3/5 +Revenue,8053,8709,7750,6811,5824,4726,4010,3752,3693,4085,6643,8642,7786,7687,8274,7422,6236,5773,6056,5438,4797,5144,4870,4788,5835,7913,8440,7797,7351,6803,6138,5566,4648,3970,3217,2898,2934,3350,3600,3853,4166 +Revenue Growth,38.27%,84.28%,93.27%,81.53%,57.70%,15.69%,-39.64%,-56.58%,-52.57%,-46.86%,-19.71%,16.44%,24.86%,33.15%,36.63%,36.48%,30.00%,12.23%,24.35%,13.58%,-17.79%,-34.99%,-42.30%,-38.59%,-20.62%,16.32%,37.50%,40.08%,58.15%,71.36%,90.80%,92.06%,58.42%,18.51%,-10.64%,-24.79%,-29.57%,-26.74%,-14.83%,-3.24%,1.44% +Cost of Revenue,5090,5361,5013,4979,4745,4761,4445,4420,4899,3192,4021,4607,4110,4122,4362,4296,4587,4037,3988,3675,3442,3778,3475,2960,2971,3298,3289,3074,3081,3056,3026,2957,2944,2959,2638,2400,2355,2501,2630,2651,2761 +Gross Profit,2963,3348,2737,1832,1079,-35,-435,-668,-1206,893,2622,4035,3676,3565,3912,3126,1649,1736,2068,1763,1355,1366,1395,1828,2864,4615,5151,4723,4270,3747,3112,2609,1704,1011,579,498,579,849,970,1202,1405 +"Selling, General & Admin",285,288,295,291,280,263,219,219,231,251,280,264,263,259,236,230,214,214,231,216,223,211,212,206,209,209,215,211,196,191,193,204,187,159,157,148,175,179,170,169,187 +Research & Development,898,888,903,850,832,845,719,758,788,849,839,773,792,712,705,670,641,647,630,649,681,640,623,606,601,611,567,603,523,448,447,434,473,470,411,382,403,421,379,406,379 +Operating Expenses,1190,1174,1215,1113,888,1093,1037,1093,1097,1102,1101,1031,1130,934,957,1327,986,870,911,875,915,848,745,818,907,856,774,770,703,650,610,646,660,652,611,525,584,617,543,571,550 +Other Operating Expenses,7,-2,17,-28,-224,-15,99,116,78,2,-18,-6,75,-37,16,427,131,9,50,10,11,-3,-90,6,97,36,-8,-44,-16,11,-30,8,0,23,43,-5,6,17,-6,-4,-16 +Operating Income,1773,2174,1522,719,191,-1128,-1472,-1761,-2303,-209,1521,3004,2546,2631,2955,1799,663,866,1157,888,440,518,650,1010,1957,3759,4377,3953,3567,3097,2502,1963,1044,359,-32,-27,-5,232,427,631,855 +Interest Expense / Income,112,118,136,150,144,132,129,119,89,51,45,44,55,45,47,46,42,48,50,51,46,47,39,29,27,33,50,80,88,124,148,153,161,139,135,109,97,96,101,97,83 +Other Expense / Income,-99,-97,-124,-140,-124,-99,-147,-123,-134,-73,-72,-24,-27,61,-42,-47,-30,-36,-17,-34,-32,-75,-21,276,31,-44,-18,159,27,181,33,71,-49,9,0,64,-10,-66,-76,-61,-209 +Pretax Income,1760,2153,1510,709,171,-1161,-1454,-1757,-2258,-187,1548,2984,2518,2525,2950,1800,651,854,1124,871,426,546,632,705,1899,3770,4345,3714,3452,2792,2321,1739,932,211,-167,-200,-92,202,402,595,981 +Income Tax,177,283,623,377,-622,73,-24,139,54,8,56,358,255,219,230,65,48,51,136,68,21,55,71,-135,280,477,20,-109,143,114,-47,92,38,31,3,15,5,-4,-69,104,47 +Net Income,1583,1870,887,332,793,-1234,-1430,-1896,-2312,-195,1492,2626,2263,2306,2720,1735,603,803,988,803,405,491,561,840,1619,3293,4325,3823,3309,2678,2368,1647,894,180,-170,-215,-97,206,471,491,934 +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,1583,1870,887,332,793,-1234,-1430,-1896,-2312,-195,1492,2626,2263,2306,2720,1735,603,803,988,803,405,491,561,840,1619,3293,4325,3823,3309,2678,2368,1647,894,180,-170,-215,-97,206,471,491,934 +Net Income Growth,99.62%,0,0,0,0,0,0,0,0,0,-45.15%,51.35%,275.29%,187.17%,175.30%,116.07%,48.89%,63.54%,76.11%,-4.41%,-74.99%,-85.09%,-87.03%,-78.03%,-51.07%,22.97%,82.64%,132.12%,270.13%,1387.78%,0,0,0,-12.62%,0,0,0,-79.46%,-59.04%,-39.08%,27.77% +Shares Outstanding (Basic),1115,1111,1108,1107,1104,1100,1096,1094,1091,1090,1097,1112,1119,1119,1123,1121,1120,1115,1110,1111,1111,1107,1105,1105,1114,1133,1158,1159,1156,1134,1110,1106,1099,1040,1039,1036,1036,1035,1064,1073,1074 +Shares Outstanding (Diluted),1123,1122,1160,1123,1114,1100,1096,1094,1091,1090,1107,1121,1130,1130,1141,1145,1144,1135,1131,1129,1133,1129,1128,1129,1141,1174,1217,1235,1238,1225,1190,1177,1160,1091,1039,1036,1036,1085,1125,1170,1190 +Shares Change,0.81%,2.00%,5.84%,2.65%,2.11%,0.92%,-0.99%,-2.41%,-3.45%,-3.54%,-2.98%,-2.10%,-1.22%,-0.44%,0.88%,1.42%,0.97%,0.53%,0.27%,0,-0.70%,-3.83%,-7.31%,-8.58%,-7.84%,-4.16%,2.27%,4.93%,6.72%,12.28%,14.53%,13.61%,11.97%,0.55%,-7.64%,-11.45%,-12.94%,-9.21%,-6.56%,-1.68%,-0.92% +EPS (Basic),1.42,1.68,0.8,0.3,0.72,-1.12,-1.31,-1.73,-2.12,-0.18,1.37,2.36,2.02,2.06,2.42,1.55,0.54,0.72,0.89,0.72,0.37,0.44,0.52,0.76,1.45,2.91,3.74,3.3,2.86,2.36,2.15,1.49,0.81,0.17,-0.17,-0.21,-0.09,0.2,0.45,0.46,0.87 +EPS (Diluted),1.41,1.67,0.8,0.3,0.71,-1.12,-1.31,-1.73,-2.12,-0.18,1.37,2.34,2,2.04,2.39,1.52,0.53,0.71,0.87,0.71,0.36,0.43,0.5,0.74,1.42,2.81,3.55,3.1,2.67,2.19,2.03,1.4,0.77,0.16,-0.17,-0.21,-0.09,0.19,0.42,0.42,0.78 +EPS Growth,98.59%,0,0,0,0,0,0,0,0,0,-42.68%,53.95%,277.36%,187.32%,174.71%,114.09%,47.22%,65.12%,74.00%,-4.05%,-74.65%,-84.70%,-85.92%,-76.13%,-46.82%,28.31%,74.88%,121.43%,246.75%,1268.75%,0.00%,0.00%,0.00%,-15.79%,0.00%,0.00%,0.00%,-77.38%,-56.25%,-38.24%,27.87% +Free Cash Flow Per Share,-0.1,0.03,0.26,0.36,-0.15,-0.36,-1.11,-1.41,-1.71,-1.38,0.15,1.13,0.91,0.6,1.66,1.16,0.04,-0.69,-0.01,0.07,-0.05,0.06,0.19,0.28,0.71,1.86,2.51,1.6,1.81,1.48,1.75,1.24,0.22,-0.12,-0.99,-1.25,-0.44,0.13,-0.69,0.56,0.37 +Dividend Per Share,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.1,0.1,0.1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,15.00%,15.00%,15.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,36.79%,38.44%,35.32%,26.90%,18.53%,-0.74%,-10.85%,-17.80%,-32.66%,21.86%,39.47%,46.69%,47.21%,46.38%,47.28%,42.12%,26.44%,30.07%,34.15%,32.42%,28.25%,26.56%,28.65%,38.18%,49.08%,58.32%,61.03%,60.58%,58.09%,55.08%,50.70%,46.87%,36.66%,25.47%,18.00%,17.18%,19.73%,25.34%,26.94%,31.20%,33.73% +Operating Margin,22.02%,24.96%,19.64%,10.56%,3.28%,-23.87%,-36.71%,-46.94%,-62.36%,-5.12%,22.90%,34.76%,32.70%,34.23%,35.71%,24.24%,10.63%,15.00%,19.11%,16.33%,9.17%,10.07%,13.35%,21.09%,33.54%,47.50%,51.86%,50.70%,48.52%,45.52%,40.76%,35.27%,22.46%,9.04%,-1.00%,-0.93%,-0.17%,6.93%,11.86%,16.38%,20.52% +Profit Margin,19.66%,21.47%,11.45%,4.87%,13.62%,-26.11%,-35.66%,-50.53%,-62.61%,-4.77%,22.46%,30.39%,29.07%,30.00%,32.87%,23.38%,9.67%,13.91%,16.31%,14.77%,8.44%,9.55%,11.52%,17.54%,27.75%,41.62%,51.24%,49.03%,45.01%,39.37%,38.58%,29.59%,19.23%,4.53%,-5.28%,-7.42%,-3.31%,6.15%,13.08%,12.74%,22.42% +Free Cash Flow Margin,-1.40%,0.44%,3.68%,5.81%,-2.83%,-8.36%,-30.22%,-40.97%,-50.42%,-36.87%,2.47%,14.58%,13.06%,8.76%,22.59%,17.53%,0.63%,-13.36%,-0.15%,1.45%,-1.15%,1.32%,4.21%,6.43%,13.47%,26.67%,34.41%,23.73%,28.39%,24.70%,31.57%,24.54%,5.19%,-3.17%,-31.92%,-44.72%,-15.54%,3.88%,-20.42%,15.60%,9.55% +Effective Tax Rate,10.06%,13.14%,41.26%,53.17%,-363.74%,0.00%,0.00%,0.00%,0.00%,0.00%,3.62%,12.00%,10.13%,8.67%,7.80%,3.61%,7.37%,5.97%,12.10%,7.81%,4.93%,10.07%,11.23%,-19.15%,14.75%,12.65%,0.46%,-2.94%,4.14%,4.08%,-2.03%,5.29%,4.08%,14.69%,0.00%,0.00%,0.00%,-1.98%,-17.16%,17.48%,4.79% +EBITDA,3951,4301,3632,2814,2239,886,612,318,-227,1785,3475,4849,4315,4241,4618,3403,2242,2389,2741,2344,1837,1889,2087,2094,3239,5138,5680,5027,4691,4006,3535,2913,2096,1121,682,664,779,1035,1213,1365,1705 +EBITDA Margin,49.06%,49.39%,46.87%,41.32%,38.44%,18.75%,15.26%,8.48%,-6.15%,43.70%,52.31%,56.11%,55.42%,55.17%,55.81%,45.85%,35.95%,41.38%,45.26%,43.10%,38.30%,36.72%,42.85%,43.73%,55.51%,64.93%,67.30%,64.47%,63.81%,58.89%,57.59%,52.34%,45.10%,28.24%,21.20%,22.91%,26.55%,30.90%,33.69%,35.43%,40.93% +Depreciation & Amortization,2079,2030,1986,1955,1924,1915,1937,1956,1942,1921,1882,1821,1742,1671,1621,1557,1549,1487,1567,1422,1365,1296,1416,1360,1313,1335,1285,1233,1151,1090,1066,1021,1003,771,714,755,774,737,710,673,641 +EBIT,1872,2271,1646,859,315,-1029,-1325,-1638,-2169,-136,1593,3028,2573,2570,2997,1846,693,902,1174,922,472,593,671,734,1926,3803,4395,3794,3540,2916,2469,1892,1093,350,-32,-91,5,298,503,692,1064 +EBIT Margin,23.25%,26.08%,21.24%,12.61%,5.41%,-21.77%,-33.04%,-43.66%,-58.73%,-3.33%,23.98%,35.04%,33.05%,33.43%,36.22%,24.87%,11.11%,15.62%,19.39%,16.96%,9.84%,11.53%,13.78%,15.33%,33.01%,48.06%,52.07%,48.66%,48.16%,42.86%,40.23%,33.99%,23.52%,8.82%,-1.00%,-3.14%,0.17%,8.90%,13.97%,17.96%,25.54% +Cash & Equivalents,7552,6693,7041,7594,8016,8075,8577,9298,9798,9574,8262,9157,9116,8680,7763,7759,6507,5985,7624,8267,7118,6969,7152,5157,6353,4447,6506,6808,7828,6008,5109,4048,3633,4139,4140,4627,3078,2605,2287,3694,3547 +Short-TermInvestments,663,895,1065,785,990,973,1017,1054,1020,1007,1069,1070,1006,900,870,590,677,1047,518,391,363,619,803,1532,1180,1116,296,263,214,166,319,282,265,30,258,354,957,1036,1234,1166,932 +Cash & Cash Equivalents,8215,7588,8106,8379,9006,9048,9594,10352,10818,10581,9331,10227,10122,9580,8633,8349,7184,7032,8142,8658,7481,7588,7955,6689,7533,5563,6802,7071,8042,6174,5428,4330,3898,4169,4398,4981,4035,3641,3521,4860,4479 +Cash Growth,-8.78%,-16.14%,-15.51%,-19.06%,-16.75%,-14.49%,2.82%,1.22%,6.88%,10.45%,8.09%,22.49%,40.90%,36.23%,6.03%,-3.57%,-3.97%,-7.33%,2.35%,29.44%,-0.69%,36.40%,16.95%,-5.40%,-6.33%,-9.90%,25.31%,63.30%,106.31%,48.09%,23.42%,-13.07%,-3.40%,14.50%,24.91%,2.49%,-9.91%,-13.92%,-22.34%,13.98%,-0.56% +Receivables,6504,7423,6615,5131,4296,2943,2443,2429,2278,3318,5130,6229,5384,5250,5311,4231,3353,3691,3912,3603,3049,3419,3195,3257,4416,5418,5478,4912,4437,3876,3759,3497,2891,2453,2068,2073,1984,2223,2507,2530,2761 +Inventory,9007,8705,8875,8512,8443,8276,8387,8238,8129,8359,6663,5629,5383,4827,4487,4537,4743,5521,5373,5405,5208,4943,5118,4905,4390,3876,3595,3369,3184,3160,3123,3064,3000,2750,2889,2920,2608,2435,2340,2381,2377 +Other Current Assets,963,777,776,1297,1690,791,820,715,673,663,657,623,613,534,1476,1444,1999,285,538,233,238,217,235,215,211,182,164,147,173,148,147,132,156,132,140,136,178,211,228,237,301 +Total Current Assets,24689,24493,24372,23319,23435,21058,21244,21734,21898,22921,21781,22708,21502,20191,19907,18561,17279,16529,17965,17899,15976,16167,16503,15066,16550,15039,16039,15499,15836,13358,12457,11023,9945,9504,9495,10110,8805,8510,8596,10008,9918 +"Property, Plant & Equipment",43165,42098,40394,38586,38229,38325,38594,39382,39758,40028,39227,37355,36758,35729,33764,32767,32423,32806,31615,30680,30252,29960,28240,27138,26204,24807,23672,22705,21864,20723,19431,19014,19098,15321,14686,13209,11819,11060,10554,9857,9233 +Long-Term Investments,1375,1156,1046,775,627,720,844,973,1212,1426,1647,1646,1717,1817,1765,1399,1316,1264,1048,577,586,599,1164,1167,1614,1565,473,487,520,314,617,486,627,1556,1778,2032,2468,3122,3492,3794,3108 +Goodwill and Intangibles,1573,1569,1566,1563,1564,1566,1554,1662,1638,1656,1649,1643,1642,1575,1577,1578,1570,1564,1562,1560,1560,1561,1568,1567,1578,1584,1559,1562,1576,1596,1615,1633,1615,445,568,491,512,536,449,431,440 +Other Long-Term Assets,2251,2145,2038,2012,1863,2107,2018,1929,2014,1843,1979,1944,2077,1934,1836,1638,1547,1528,1488,1289,1274,1362,1412,1350,1541,1600,1633,1592,1467,1200,1216,1111,1070,1010,1013,1159,1215,1160,1052,1046,1119 +Total Long-Term Assets,48364,46968,45044,42936,42283,42718,43010,43946,44622,44953,44502,42588,42194,41055,38942,37382,36856,37162,35713,34106,33672,33482,32384,31222,30937,29556,27337,26346,25427,23833,22879,22244,22410,18332,18045,16891,16014,15878,15547,15128,13900 +Total Assets,73053,71461,69416,66255,65718,63776,64254,65680,66520,67874,66283,65296,63696,61246,58849,55943,54135,53691,53678,52005,49648,49649,48887,46288,47487,44595,43376,41845,41263,37191,35336,33267,32355,27836,27540,27001,24819,24388,24143,25136,23818 +Accounts Payable,6176,7126,7299,5145,4680,3946,3958,4177,4310,5438,6090,5788,5650,5470,5325,4427,4550,4856,5817,5364,5077,5408,4626,3494,4062,4200,4374,3998,4194,3766,3664,3656,3801,4155,3879,3599,3087,2784,2611,3204,2662 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,431,427,416,408,326,289,236,200,189,199,190,205,214,259 +Current Debt,504,533,431,398,344,908,278,259,237,171,103,107,123,118,155,297,323,273,270,330,237,462,1310,1346,2634,398,859,1454,1514,1401,1262,1161,1117,1155,756,712,1125,1051,1089,1148,1199 +Total Current Liabilities,7877,9015,9248,6840,6259,5962,4765,5104,5255,6525,7539,7009,6918,6512,6424,5462,5433,5688,6635,6185,5822,6317,6390,5397,7361,5189,5754,5883,6135,5583,5334,5143,5207,5546,4835,4500,4411,4025,3905,4566,4120 +Other Current Liabilities,1197,1356,1518,1297,1235,1108,529,668,708,916,1346,1114,1145,924,944,738,560,559,548,491,508,447,454,557,665,591,521,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,14450,13840,13576,13469,13971,13198,13655,13589,12647,10719,7413,7485,7488,7427,7125,6931,6826,6885,6906,6896,5736,5699,4541,3564,3606,3736,3780,5895,7816,7662,9893,10510,11336,8521,9154,8919,6533,6368,6301,6451,5570 +Total Long-Term Liabilities,16543,15649,15037,15190,15589,14929,15369,15171,14008,12043,8837,9006,8933,8826,8492,8222,8039,8096,8047,7902,6705,6734,5629,4602,4597,4568,4358,6439,8548,8197,10511,11080,11985,9091,9777,9467,7130,7046,6950,7167,6406 +Other Long-Term Liabilities,2093,1809,1461,1721,1618,1731,1714,1582,1361,1324,1424,1521,1445,1399,1367,1291,1213,1211,1141,1006,969,1035,1088,1038,991,832,578,544,732,535,618,570,649,570,623,548,597,678,649,716,836 +Total Liabilities,24420,24664,24285,22030,21848,20891,20134,20275,19263,18568,16376,16015,15851,15338,14916,13684,13472,13784,14682,14087,12527,13051,12019,9999,11958,9757,10112,12322,14683,13780,15845,16223,17192,14637,14612,13967,11541,11071,10855,11733,10526 +Total Debt,14954,14373,14007,13867,14315,14106,13933,13848,12884,10890,7516,7592,7611,7545,7280,7228,7149,7158,7176,7226,5973,6161,5851,4910,6240,4134,4639,7349,9330,9063,11155,11671,12453,9676,9910,9631,7658,7419,7390,7599,6769 +Debt Growth,4.46%,1.89%,0.53%,0.14%,11.11%,29.53%,85.38%,82.40%,69.28%,44.33%,3.24%,5.04%,6.46%,5.41%,1.45%,0.03%,19.69%,16.18%,22.65%,47.17%,-4.28%,49.03%,26.13%,-33.19%,-33.12%,-54.39%,-58.41%,-37.03%,-25.08%,-6.34%,12.56%,21.18%,62.61%,30.42%,34.10%,26.74%,13.13%,27.28%,12.33%,32.55%,1.97% +Retained Earnings,43839,42427,40877,40169,39997,39356,40824,42391,44426,46873,47274,45916,43407,41267,39051,36452,34723,34138,33384,32402,31602,31218,30761,30201,29364,27769,24395,20070,16247,12938,10260,7893,6247,5469,5299,5470,5685,5788,5588,5117,4627 +Comprehensive Income,-191,-221,-134,-311,-264,-260,-312,-340,-373,-473,-560,-364,-138,-91,2,47,81,110,71,-11,-9,6,9,8,6,-5,10,22,43,24,29,12,-7,-7,-35,-38,-84,-90,13,-3,-18 +Shareholders Equity,48633,46797,45131,44225,43870,42885,44120,45405,47257,49306,49907,49281,47845,45908,43933,42259,40663,39907,38996,37820,37023,36500,35881,35323,34567,33869,32294,28649,25697,22526,18621,16171,14287,12320,12080,12187,12264,12301,12302,12458,12426 +Net Cash / Debt,-6739,-6785,-5901,-5488,-5309,-5058,-4339,-3496,-2066,-309,1815,2635,2511,2035,1353,1121,35,-126,966,1432,1508,1427,2104,1779,1293,1429,2163,-278,-1288,-2889,-5727,-7341,-8555,-5507,-5512,-4650,-3623,-3778,-3869,-2739,-2290 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,34.15%,135.06%,7074.29%,0,40.06%,-21.72%,-97.68%,0,-54.09%,-19.51%,16.63%,-0.14%,-2.73%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-6,-6.05,-5.09,-4.89,-4.77,-4.6,-3.96,-3.2,-1.89,-0.28,1.64,2.35,2.22,1.8,1.19,0.98,0.03,-0.11,0.85,1.27,1.33,1.26,1.87,1.58,1.13,1.22,1.78,-0.23,-1.04,-2.36,-4.81,-6.24,-7.38,-5.05,-5.31,-4.49,-3.5,-3.48,-3.44,-2.34,-1.92 +Working Capital,16812,15478,15124,16479,17176,15096,16479,16630,16643,16396,14242,15699,14584,13679,13483,13099,11846,10841,11330,11714,10154,9850,10113,9669,9189,9850,10285,9616,9701,7775,7123,5880,4738,3958,4660,5610,4394,4485,4691,5442,5798 +Book Value Per Share,43.62,42.12,40.73,39.95,39.74,38.99,40.26,41.5,43.32,45.24,45.49,44.32,42.76,41.03,39.12,37.7,36.31,35.79,35.13,34.04,33.32,32.97,32.47,31.97,31.03,29.89,27.89,24.72,22.23,19.86,16.78,14.62,13,11.85,11.63,11.76,11.84,11.89,11.56,11.61,11.57 +Net Income,1583,1870,887,332,793,-1234,-1430,-1896,-2312,-195,1492,2626,2263,2306,2720,1735,603,803,988,803,405,491,561,840,1619,3293,4325,3823,3309,2678,2368,1647,894,180,-170,-215,-97,206,471,491,934 +Depreciation & Amortization,2079,2030,1986,1955,1924,1915,1937,1956,1942,1921,1882,1821,1742,1671,1621,1557,1549,1487,1567,1422,1365,1296,1416,1360,1313,1335,1285,1233,1151,1090,1066,1021,1003,771,714,755,774,737,710,673,641 +Share-Based Compensation,249,220,213,219,213,188,148,145,157,146,136,131,129,118,93,96,97,92,89,82,85,72,67,58,57,61,47,48,52,51,57,57,55,46,43,47,55,46,41,43,49 +Other Operating Activities,31,-876,319,-24,-1711,532,-406,-181,556,-929,267,-740,-506,-157,-550,172,808,-415,-373,-284,146,152,189,453,446,121,-502,-843,-164,-183,-288,-318,-547,141,309,-198,31,131,-192,128,-373 +Operating Cash Flow,3942,3244,3405,2482,1219,1401,249,24,343,943,3777,3838,3628,3938,3884,3560,3057,1967,2271,2023,2001,2011,2233,2711,3435,4810,5155,4261,4348,3636,3203,2407,1405,1138,896,389,763,1120,1030,1335,1251 +Operating Cash Flow Growth,223.38%,131.55%,1267.47%,10241.67%,255.39%,48.57%,-93.41%,-99.38%,-90.55%,-76.05%,-2.76%,7.81%,18.68%,100.20%,71.03%,75.98%,52.77%,-2.19%,1.70%,-25.38%,-41.75%,-58.19%,-56.68%,-36.38%,-21.00%,32.29%,60.94%,77.03%,209.47%,219.51%,257.48%,518.77%,84.14%,1.61%,-13.01%,-70.86%,-39.01%,-29.65%,-23.53%,-8.25%,-10.00% +Capital Expenditures,-4055,-3206,-3120,-2086,-1384,-1796,-1461,-1561,-2205,-2449,-3613,-2578,-2611,-3265,-2015,-2259,-3018,-2738,-2280,-1944,-2056,-1943,-2028,-2403,-2649,-2700,-2251,-2411,-2261,-1956,-1265,-1041,-1164,-1264,-1923,-1685,-1219,-990,-1765,-734,-853 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,-5,0,893,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-2634,0,0,0,0,0,0,0,0 +Change in Investments,7,51,-528,62,86,175,172,216,208,272,-18,-18,-28,-91,-635,3,316,-741,-585,-16,272,744,744,98,-105,-1910,-18,-16,-255,453,-62,151,-675,317,454,1074,831,488,287,-828,-1275 +Other Investing Activities,896,7,50,22,147,63,459,165,82,-89,-193,16,-52,-22,116,175,146,61,127,8,74,10,184,239,262,183,140,183,107,69,49,16,24,11,67,-5,22,-158,-16,42,2 +Investing Cash Flow,-3152,-3148,-3598,-2002,-1151,-1558,-830,-1180,-1915,-2266,-3824,-2585,-2691,-2485,-2534,-2081,-2556,-3418,-2738,-1952,-1710,-1189,-1100,-2066,-2492,-4427,-2129,-2244,-2409,-1434,-1278,-874,-4449,-936,-1402,-616,-366,-660,-1494,-1520,-2126 +Dividends Paid,-130,-131,-129,-128,-127,-129,-126,-126,-126,-126,-126,-111,-112,-112,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,0,0,-300,0,0,0,0,0,0,-425,-784,-981,-408,-259,-966,-156,-21,-57,-251,0,0,0,-2,-159,-732,-1836,17,80,38,1449,-2,40,39,29,165,6,-3,-120,-629,13,-186 +Debt Issued / Paid,140,-84,-81,-715,-49,-53,-55,842,1839,3329,-24,-27,-32,51,-176,-53,-19,-84,-80,1140,-261,-165,786,-1671,1672,-577,-3387,-3069,-135,-2594,-609,-1043,2577,-172,79,1936,102,-23,-238,307,891 +Other Financing Activities,86,-207,36,-67,70,-170,69,-55,89,-146,94,-42,86,-193,-202,-19,45,-73,149,-68,46,-827,108,-17,12,-22,37,-34,-41,-137,-247,-131,-63,-69,-202,-171,-27,3,-66,39,-43 +Financing Cash Flow,96,-422,-474,-910,-106,-352,-112,661,1802,2632,-840,-1161,-466,-513,-1344,-228,5,-214,-182,1072,-215,-992,892,-1847,952,-2435,-3333,-3023,-138,-1282,-858,-1134,2553,-212,42,1771,72,-140,-933,359,662 +Net Cash Flow,866,-355,-612,-437,-45,-510,-714,-517,245,1303,-922,37,461,934,3,1252,522,-1638,-630,1149,76,-184,2045,-1195,1904,-2062,-340,-1014,1811,914,1070,417,-482,-52,-452,1549,473,318,-1403,147,-217 +Free Cash Flow,-113,38,285,396,-165,-395,-1212,-1537,-1862,-1506,164,1260,1017,673,1869,1301,39,-771,-9,79,-55,68,205,308,786,2110,2904,1850,2087,1680,1938,1366,241,-126,-1027,-1296,-456,130,-735,601,398 +Free Cash Flow Growth,0,0,0,0,0,0,0,0,0,0,-91.23%,-3.15%,2507.69%,0,0,1546.84%,0,0,0,-74.35%,0,-96.78%,-92.94%,-83.35%,-62.34%,25.60%,49.85%,35.43%,765.98%,0,0,0,0,0,0,0,0,-85.92%,0,-32.40%,-51.76% +Free Cash Flow Margin,-1.40%,0.44%,3.68%,5.81%,-2.83%,-8.36%,-30.22%,-40.97%,-50.42%,-36.87%,2.47%,14.58%,13.06%,8.76%,22.59%,17.53%,0.63%,-13.36%,-0.15%,1.45%,-1.15%,1.32%,4.21%,6.43%,13.47%,26.67%,34.41%,23.73%,28.39%,24.70%,31.57%,24.54%,5.19%,-3.17%,-31.92%,-44.72%,-15.54%,3.88%,-20.42%,15.60%,9.55% +Free Cash Flow Per Share,-0.1,0.03,0.26,0.36,-0.15,-0.36,-1.11,-1.41,-1.71,-1.38,0.15,1.13,0.91,0.6,1.66,1.16,0.04,-0.69,-0.01,0.07,-0.05,0.06,0.19,0.28,0.71,1.86,2.51,1.6,1.81,1.48,1.75,1.24,0.22,-0.12,-0.99,-1.25,-0.44,0.13,-0.69,0.56,0.37 +Market Capitalization,102303,108879,105972,139850,100025,83582,76605,75612,61575,60327,63221,84163,99862,92712,83295,91990,94338,77814,51473,51683,56188,53316,49307,36875,45828,43000,61192,66791,55064,48886,35617,34030,27238,19248,17279,13596,12232,16949,17974,29185,31544 +Market Cap Growth,2.28%,30.27%,38.34%,84.96%,62.44%,38.55%,21.17%,-10.16%,-38.34%,-34.93%,-24.10%,-8.51%,5.86%,19.15%,61.82%,77.99%,67.90%,45.95%,4.39%,40.16%,22.61%,23.99%,-19.42%,-44.79%,-16.77%,-12.04%,71.81%,96.27%,102.16%,153.99%,106.13%,150.30%,122.69%,13.56%,-3.87%,-53.42%,-61.22%,-56.23%,-48.84%,-4.59%,22.92% +Enterprise Value,109042,115664,111873,145338,105334,88640,80944,79108,63641,60636,61406,81528,97351,90677,81942,90869,94303,77940,50507,50251,54680,51889,47203,35096,44535,41571,59029,67069,56352,51775,41344,41371,35793,24755,22791,18246,15855,20727,21843,31924,33834 +PE Ratio,21.9,28.05,136.21,-90.87,-26.55,-12.16,-13.13,-25.97,38.22,9.75,7.28,8.49,11.07,12.59,14.21,22.28,29.51,25.95,19.16,22.87,24.46,15.19,7.81,3.66,3.51,2.92,4.33,5.49,5.51,6.44,7,13.34,39.53,-63.73,-62.6,37.25,11.42,8.06,6.2,8.16,8.1 +PS Ratio,3.27,3.74,4.22,6.54,5.46,5.17,4.93,4.16,2.67,2.22,2.06,2.6,3.2,3.13,3.01,3.61,4.01,3.53,2.4,2.55,2.87,2.58,2.11,1.37,1.53,1.37,2.01,2.38,2.13,2.11,1.75,1.96,1.85,1.48,1.39,1.06,0.89,1.13,1.11,1.74,1.86 +PB Ratio,2.1,2.33,2.35,3.16,2.28,1.95,1.74,1.67,1.3,1.22,1.27,1.71,2.09,2.02,1.9,2.18,2.32,1.95,1.32,1.37,1.52,1.46,1.37,1.04,1.33,1.27,1.9,2.33,2.14,2.17,1.91,2.1,1.91,1.56,1.43,1.12,1,1.38,1.46,2.34,2.54 +P/FCF Ratio,168.82,196.53,875.8,-101.63,-30.23,-16.7,-12.52,-15.95,-31.67,64.52,20.3,17.46,20.55,23.88,34.17,164.27,-142.5,-102.93,620.15,174.02,106.82,39,14.46,6.04,5.99,4.8,7.18,8.84,7.79,9.36,10.42,74.96,-12.34,-6.63,-6.52,-5.77,-26.59,43.02,15.14,14.88,14.02 +P/OCF Ratio,7.83,10.52,12.46,26.14,34.57,41.44,49.14,14.86,6.92,4.95,4.16,5.51,6.65,6.42,6.68,8.47,10.12,9.42,6.2,6.25,6.27,5.13,3.74,2.29,2.59,2.32,3.52,4.32,4.05,4.59,4.37,5.82,7.12,6.04,5.45,4.12,2.88,3.58,3.45,5.28,5.59 +Debt/Equity,0.31,0.31,0.31,0.31,0.33,0.33,0.32,0.3,0.27,0.22,0.15,0.15,0.16,0.16,0.17,0.17,0.18,0.18,0.18,0.19,0.16,0.17,0.16,0.14,0.18,0.12,0.14,0.26,0.36,0.4,0.6,0.72,0.87,0.79,0.82,0.79,0.62,0.6,0.6,0.61,0.54 +Quick Ratio,1.87,1.67,1.59,1.98,2.13,2.01,2.53,2.5,2.49,2.13,1.92,2.35,2.24,2.28,2.17,2.3,1.94,1.89,1.82,1.98,1.81,1.74,1.74,1.84,1.62,2.12,2.13,2.04,2.03,1.8,1.72,1.52,1.3,1.19,1.34,1.57,1.36,1.46,1.54,1.62,1.76 +Current Ratio,3.13,2.72,2.64,3.41,3.74,3.53,4.46,4.26,4.17,3.51,2.89,3.24,3.11,3.1,3.1,3.4,3.18,2.91,2.71,2.89,2.74,2.56,2.58,2.79,2.25,2.9,2.79,2.64,2.58,2.39,2.34,2.14,1.91,1.71,1.96,2.25,2,2.11,2.2,2.19,2.41 +Return on Invested Capital (ROIC),7.41%,6.55%,1.67%,-2.37%,-5.97%,-11.69%,-9.90%,-4.74%,2.66%,10.28%,15.33%,17.69%,16.50%,13.99%,11.50%,8.45%,6.83%,6.52%,5.89%,5.06%,6.20%,9.18%,16.13%,26.13%,32.78%,39.81%,40.11%,36.14%,30.84%,26.54%,19.21%,11.26%,4.67%,1.10%,0.78%,3.23%,6.29%,10.51%,14.45%,16.15%,18.18% +Dividend Yield,0.50%,0.50%,0.50%,0.40%,0.50%,0.60%,0.70%,0.70%,0.80%,0.80%,0.70%,0.40%,0.20%,0.10%,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%,0.00%,0.00%,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,8.10%,6.80%,14.40%,38.30%,16.00%,-10.30%,-8.80%,-6.60%,-5.40%,-63.90%,8.40%,4.20%,5.00%,4.90%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,-0.81%,-2.00%,-5.84%,-2.65%,-2.11%,-0.92%,0.99%,2.41%,3.45%,3.54%,2.98%,2.10%,1.22%,0.44%,-0.88%,-1.42%,-0.97%,-0.53%,-0.27%,-0.54%,0.70%,3.83%,7.31%,8.58%,7.84%,4.16%,-2.27%,-4.93%,-6.72%,-12.28%,-14.53%,-13.61%,-11.97%,-0.55%,7.64%,11.45%,12.94%,9.21%,6.56%,1.68%,0.92% +Total Return,-0.31%,-1.50%,-5.34%,-2.25%,-1.61%,-0.32%,1.69%,3.11%,4.25%,4.34%,3.68%,2.50%,1.42%,0.54%,-0.88%,-1.42%,-0.97%,-0.53%,-0.27%,-0.54%,0.70%,3.83%,7.31%,8.58%,7.84%,4.16%,-2.27%,-4.93%,-6.72%,-12.28%,-14.53%,-13.61%,-11.97%,-0.55%,7.64%,11.45%,12.94%,9.21%,6.56%,1.68%,0.92% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/now.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/now.csv new file mode 100644 index 0000000000000000000000000000000000000000..7c0f18f6661a8d9a8b684d2acd7bcbe25cf3a75b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/now.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,2957,2797,2627,2603,2437,2288,2150,2096,1940,1831,1752,1722,1614,1512,1409,1360,1250,1152,1071,1046,951,886,834,789,715,673,631,589,549,492,448,429,386,358,341,306,286,261,247,212 +Revenue Growth,21.34%,22.25%,22.19%,24.19%,25.62%,24.96%,22.72%,21.72%,20.20%,21.10%,24.34%,26.62%,29.12%,31.25%,31.56%,30.02%,31.39%,30.05%,28.43%,32.59%,32.97%,31.61%,32.14%,33.89%,30.30%,36.71%,40.78%,37.42%,42.20%,37.67%,31.33%,40.18%,35.18%,36.95%,38.34%,44.31%,44.27%,46.13%,47.95%,52.39% +Cost of Revenue,631,584,552,520,516,496,471,438,415,400,389,369,374,350,329,299,279,252,233,223,211,201,198,186,168,158,153,143,134,127,122,116,105,103,97,94,91,82,80,77 +Gross Profit,2326,2213,2075,2083,1921,1792,1679,1658,1525,1431,1363,1353,1240,1162,1080,1061,971,900,838,823,741,685,636,603,547,515,478,446,415,365,326,313,281,255,245,212,195,179,167,135 +"Selling, General & Admin",1284,1169,1192,1145,1089,1012,1041,1022,916,884,897,852,813,730,696,650,669,563,530,547,509,439,479,446,398,370,382,349,311,270,274,250,190,207,223,200,167,151,167,139 +Research & Development,668,626,643,606,562,549,521,492,454,456,444,414,392,358,333,314,284,268,245,227,203,190,183,173,149,136,128,117,105,98,90,84,74,75,70,66,58,56,53,50 +Operating Expenses,1952,1795,1835,1751,1651,1561,1562,1514,1370,1340,1341,1266,1205,1088,1029,964,953,831,775,774,712,629,663,618,547,506,510,466,416,369,364,334,264,282,293,536,226,207,220,189 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,270,0,0,0,0 +Operating Income,374,418,240,332,270,231,117,144,155,91,22,87,35,74,51,97,18,69,63,49,28,56,-27,-16,0,10,-32,-20,-1,-4,-38,-22,17,-27,-48,-324,-31,-28,-53,-54 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,-21,7,7,7,8,8,8,9,8,8,8,8,9,11,15,17,17,17,11,9,9,8,8,8,8,8,8,8 +Other Expense / Income,-89,-98,-94,-93,-77,-68,-57,-44,-28,-11,-7,2,24,-1,-6,-9,-4,35,-7,-8,-14,-13,-19,-12,-11,-9,-7,-30,-5,-1,8,-8,0,-2,-2,-1,-3,4,-1,-5 +Pretax Income,463,516,334,425,347,299,174,188,183,102,29,85,32,68,50,99,14,26,62,48,34,61,-16,-11,2,7,-41,-7,-13,-20,-58,-23,9,-33,-54,-332,-36,-40,-60,-57 +Income Tax,79,84,72,78,52,57,-870,38,33,22,9,10,6,5,-9,17,-3,13,21,0,-565,20,-5,-10,-5,-1,12,-18,4,2,-2,-1,4,3,-5,2,2,1,2,1 +Net Income,384,432,262,347,295,242,1044,150,150,80,20,75,26,63,59,82,17,13,41,48,599,41,-11,-2,7,8,-53,11,-17,-22,-56,-22,5,-36,-50,-333,-37,-41,-62,-58 +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,384,432,262,347,295,242,1044,150,150,80,20,75,26,63,59,82,17,13,41,48,599,41,-11,-2,7,8,-53,11,-17,-22,-56,-22,5,-36,-50,-333,-37,-41,-62,-58 +Net Income Growth,30.17%,78.51%,-74.90%,131.33%,96.67%,202.50%,5120.00%,100.00%,476.92%,26.98%,-66.10%,-8.54%,52.94%,384.62%,43.90%,70.83%,-97.16%,-67.98%,0,0,8439.22%,383.02%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),206,206,206,205,205,204,204,203,203,202,201,200,199,199,198,197,193,193,191,190,189,188,187,182,180,179,177,175,174,172,170,169,167,165,164,162,160,157,154,152 +Shares Outstanding (Diluted),210,209,208,208,207,206,205,204,204,203,203,203,204,203,202,202,201,202,201,200,199,198,187,182,180,192,177,190,174,172,170,169,167,165,164,162,160,157,154,152 +Shares Change,1.40%,1.10%,1.19%,1.68%,1.32%,1.55%,1.15%,0.72%,-0.19%,0.00%,0.37%,0.26%,1.53%,0.63%,0.41%,1.17%,1.37%,2.01%,7.92%,9.82%,10.50%,2.96%,5.26%,-4.30%,3.55%,11.82%,4.06%,12.75%,4.07%,3.93%,4.02%,4.12%,4.42%,5.38%,6.07%,6.90%,7.44%,7.24%,6.93%,6.72% +EPS (Basic),1.86,2.09,1.27,1.69,1.44,1.18,5.12,0.74,0.74,0.39,0.1,0.38,0.13,0.32,0.3,0.42,0.08,0.07,0.21,0.25,3.21,0.22,-0.06,-0.01,0.04,0.05,-0.3,0.06,-0.1,-0.13,-0.33,-0.13,0.04,-0.22,-0.3,-2.06,-0.23,-0.26,-0.4,-0.38 +EPS (Diluted),1.84,2.07,1.26,1.67,1.42,1.17,5.08,0.73,0.74,0.39,0.1,0.37,0.13,0.31,0.29,0.41,0.09,0.06,0.2,0.24,3.04,0.21,-0.06,-0.01,0.04,0.04,-0.3,0.06,-0.1,-0.13,-0.33,-0.13,0.04,-0.22,-0.3,-2.06,-0.23,-0.26,-0.4,-0.38 +EPS Growth,29.58%,76.92%,-75.20%,128.77%,91.89%,200.00%,4980.00%,97.30%,469.23%,25.81%,-65.52%,-9.76%,44.44%,416.67%,45.00%,70.83%,-97.04%,-71.43%,0.00%,0.00%,7500.00%,425.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,6.7,2.28,1.74,5.88,6.57,0.86,2.2,3.62,5.02,0.51,1.4,3.85,3.73,1.14,1.06,3.15,2.79,0.78,1.34,2.15,1.62,0.64,0.85,1.72,0.99,0.55,0.41,1.22,0.87,0.55,0.55,0.92,0.66,0.4,-1.05,0.31,0.51,0.27,0.42,0.27 +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,78.66%,79.12%,78.99%,80.02%,78.83%,78.32%,78.09%,79.10%,78.61%,78.15%,77.80%,78.57%,76.83%,76.85%,76.65%,78.02%,77.68%,78.13%,78.25%,78.68%,77.84%,77.33%,76.24%,76.39%,76.50%,76.55%,75.73%,75.65%,75.57%,74.11%,72.76%,72.93%,72.74%,71.25%,71.68%,69.18%,68.18%,68.64%,67.69%,63.72% +Operating Margin,12.65%,14.95%,9.14%,12.76%,11.08%,10.10%,5.44%,6.87%,7.99%,4.97%,1.26%,5.05%,2.17%,4.89%,3.62%,7.13%,1.44%,5.99%,5.88%,4.69%,2.98%,6.36%,-3.24%,-1.99%,0.04%,1.42%,-5.07%,-3.44%,-0.16%,-0.79%,-8.43%,-5.08%,4.41%,-7.49%,-14.15%,-105.97%,-10.80%,-10.74%,-21.58%,-25.59% +Profit Margin,12.99%,15.45%,9.97%,13.33%,12.11%,10.58%,48.56%,7.16%,7.73%,4.37%,1.14%,4.36%,1.61%,4.17%,4.19%,6.03%,1.36%,1.13%,3.83%,4.59%,62.97%,4.58%,-1.33%,-0.20%,0.98%,1.25%,-8.36%,1.80%,-3.16%,-4.51%,-12.45%,-5.02%,1.29%,-10.14%,-14.54%,-108.98%,-13.09%,-15.71%,-25.10%,-27.41% +Free Cash Flow Margin,46.74%,16.77%,13.63%,46.33%,55.15%,7.65%,20.84%,35.16%,52.47%,5.63%,16.10%,44.72%,46.10%,14.95%,14.83%,45.59%,43.04%,13.02%,24.00%,39.10%,32.22%,13.56%,18.91%,39.77%,24.75%,14.49%,11.55%,36.44%,27.34%,19.31%,20.70%,36.02%,28.59%,18.32%,-50.40%,16.22%,28.59%,16.42%,26.37%,19.19% +Effective Tax Rate,17.06%,16.28%,21.56%,18.35%,14.99%,19.06%,-500.00%,20.21%,18.03%,21.57%,31.03%,11.77%,18.75%,7.35%,-18.00%,17.17%,-21.43%,50.00%,33.87%,0.00%,-1661.79%,33.19%,0.00%,0.00%,-258.82%,-16.25%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,43.49%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +EBITDA,617,660,470,555,501,445,310,314,301,211,134,186,137,200,172,212,115,118,153,133,114,133,52,52,54,56,10,43,36,26,-19,11,41,-3,-26,-306,-11,-17,-38,-36 +EBITDA Margin,20.87%,23.60%,17.89%,21.32%,20.56%,19.45%,14.42%,14.98%,15.52%,11.52%,7.65%,10.80%,8.49%,13.23%,12.21%,15.59%,9.20%,10.24%,14.29%,12.72%,12.03%,15.03%,6.27%,6.61%,7.55%,8.37%,1.56%,7.32%,6.51%,5.30%,-4.26%,2.60%,10.54%,-0.76%,-7.62%,-100.04%,-3.95%,-6.47%,-15.27%,-16.84% +Depreciation & Amortization,154,144,136,130,154,146,136,126,118,109,105,101,126,125,115,106,93,84,83,76,72,64,60,55,43,38,35,33,32,29,27,25,23,22,20,17,16,15,15,14 +EBIT,463,516,334,425,347,299,174,188,183,102,29,85,11,75,57,106,22,34,70,57,42,69,-8,-3,11,18,-25,10,4,-3,-46,-14,17,-25,-46,-323,-28,-32,-53,-50 +EBIT Margin,15.66%,18.45%,12.71%,16.33%,14.24%,13.07%,8.09%,8.97%,9.43%,5.57%,1.66%,4.94%,0.68%,4.96%,4.05%,7.79%,1.76%,2.95%,6.54%,5.45%,4.44%,7.81%,-0.97%,-0.42%,1.52%,2.74%,-4.02%,1.65%,0.67%,-0.68%,-10.32%,-3.28%,4.49%,-6.99%,-13.48%,-105.74%,-9.69%,-12.25%,-21.37%,-23.37% +Cash & Equivalents,2304,1885,2159,2056,1897,1112,1663,1852,1470,1248,1664,2252,1728,1400,1362,1821,1677,1348,837,809,776,623,584,640,566,704,705,683,726,1105,1173,440,401,325,289,453,412,349,325,308 +Short-TermInvestments,3458,3410,3254,3054,2980,2955,3084,3062,2810,2708,2170,1762,1576,1631,1622,1635,1415,1603,1505,1050,915,848,1070,1022,932,922,1045,1203,1053,567,519,535,498,482,518,447,389,380,397,437 +Cash & Cash Equivalents,5762,5295,5413,5110,4877,4067,4747,4914,4280,3956,3834,4014,3304,3031,2984,3456,3092,2952,2343,1859,1691,1471,1653,1662,1498,1626,1750,1886,1779,1672,1692,975,899,807,807,901,801,729,723,745 +Cash Growth,18.15%,30.19%,14.03%,3.99%,13.95%,2.81%,23.81%,22.42%,29.54%,30.52%,28.49%,16.15%,6.86%,2.69%,27.38%,85.94%,82.84%,100.64%,41.69%,11.83%,12.90%,-9.53%,-5.50%,-11.87%,-15.81%,-2.74%,3.40%,93.37%,97.84%,107.21%,109.76%,8.26%,12.25%,10.69%,11.65%,20.92%,19.81%,12.83%,6.65%,13.61% +Receivables,2240,1308,1518,1306,2036,1168,1093,1109,1725,898,853,824,1390,776,781,645,1009,631,632,615,835,539,503,423,575,425,368,371,437,292,279,278,323,220,197,190,203,160,143,143 +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,1185,1093,1090,956,864,811,763,711,649,622,645,604,526,481,460,423,421,384,362,332,301,287,286,290,272,241,234,233,206,164,140,143,120,100,94,102,81,93,88,96 +Total Current Assets,9187,7696,8021,7372,7777,6046,6603,6734,6654,5476,5332,5442,5220,4288,4225,4524,4522,3967,3337,2806,2827,2297,2442,2374,2345,2292,2352,2490,2422,2127,2111,1396,1343,1127,1098,1193,1086,982,954,984 +"Property, Plant & Equipment",2456,2379,2281,2148,2073,1898,1804,1799,1735,1495,1480,1381,1357,1346,1198,1148,1114,1022,1010,936,871,806,762,744,347,297,287,267,245,231,214,190,182,176,167,154,145,133,125,115 +Long-Term Investments,4111,3829,3472,3666,3203,2939,2740,2239,2117,1517,1608,1484,1630,1384,1350,1348,1468,1260,777,1078,1013,1002,747,675,582,458,305,451,391,425,320,326,263,281,224,362,423,401,333,254 +Goodwill and Intangibles,1482,1505,1459,1448,1455,1446,1012,1035,1056,1028,1060,1040,1064,1072,1103,582,394,388,375,379,301,267,274,244,249,227,231,211,216,177,177,165,148,145,148,104,99,100,105,105 +Other Long-Term Assets,3147,3025,2974,2910,2879,2762,2764,1807,1737,1590,1622,1646,1527,1388,1311,1220,1217,1069,1022,999,1011,385,378,361,356,307,299,285,276,109,103,93,99,84,77,61,55,48,46,36 +Total Long-Term Assets,11196,10738,10186,10172,9610,9045,8320,6880,6645,5630,5770,5551,5578,5190,4962,4298,4193,3739,3184,3392,3196,2460,2160,2024,1534,1289,1121,1215,1128,942,813,774,691,686,616,681,721,681,609,510 +Total Assets,20383,18434,18207,17544,17387,15091,14923,13614,13299,11106,11102,10993,10798,9478,9187,8822,8715,7705,6521,6197,6022,4757,4603,4399,3879,3581,3473,3704,3550,3070,2924,2170,2034,1813,1714,1874,1807,1663,1563,1494 +Accounts Payable,68,165,296,223,126,69,171,228,274,195,265,166,89,64,98,109,34,51,86,74,53,62,66,39,31,43,31,38,32,21,24,34,38,30,41,40,37,31,21,18 +Deferred Revenue,6914,5534,5700,5800,5866,4486,4658,4795,4730,3554,3744,3907,3899,3002,3072,3044,3008,2312,2282,2256,2226,1803,1789,1748,1690,1404,1365,1343,1247,1125,1067,1012,895,762,713,683,604,528,503,463 +Current Debt,102,106,98,92,89,91,90,97,96,89,87,175,174,175,179,77,72,68,66,61,53,49,46,42,0,161,211,517,543,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,8358,6786,7172,7033,7365,5601,5767,5761,6005,4432,4743,4852,4949,3792,3908,3664,3737,2836,2849,2721,2753,2193,2225,2098,2013,1819,1837,2098,2039,1281,1217,1140,1071,898,852,1048,732,635,592,541 +Other Current Liabilities,1274,981,1078,918,1284,955,848,641,905,594,647,604,787,551,559,434,623,405,415,331,421,279,324,269,292,210,230,200,217,135,126,94,138,107,98,326,91,76,68,59 +Long-Term Debt,2176,2139,2157,2181,2195,2169,2122,2141,2136,2036,2057,2032,2040,2052,1910,2031,2063,2135,1133,1142,1078,1075,1061,1051,662,654,646,638,630,1157,1140,516,508,499,491,483,475,467,459,451 +Total Long-Term Liabilities,2416,2358,2369,2404,2394,2308,2230,2253,2262,2151,2165,2144,2154,2152,2004,2121,2144,2196,1194,1210,1142,1135,1117,1106,755,742,744,741,732,1237,1225,603,575,552,538,523,509,511,509,498 +Other Long-Term Liabilities,240,219,212,223,199,139,108,112,126,115,108,112,114,100,94,90,81,61,61,68,64,60,56,55,94,89,98,104,102,81,85,87,67,53,47,41,34,44,50,46 +Total Liabilities,10774,9144,9541,9437,9759,7909,7997,8014,8267,6583,6908,6996,7103,5944,5912,5785,5881,5032,4043,3931,3894,3327,3342,3204,2768,2561,2581,2839,2772,2518,2442,1743,1647,1451,1390,1572,1240,1146,1100,1039 +Total Debt,2278,2245,2255,2273,2284,2260,2212,2238,2232,2125,2144,2207,2214,2227,2089,2108,2135,2203,1198,1203,1131,1124,1107,1093,662,815,857,1155,1173,1157,1140,516,508,499,491,483,475,467,459,451 +Debt Growth,-0.26%,-0.66%,1.94%,1.56%,2.33%,6.35%,3.17%,1.41%,0.81%,-4.58%,2.63%,4.70%,3.70%,1.08%,74.32%,75.21%,88.79%,95.95%,8.25%,10.10%,70.90%,38.02%,29.16%,-5.37%,-43.61%,-29.57%,-24.82%,123.57%,131.08%,131.66%,132.24%,7.01%,7.01%,6.95%,6.95%,6.94%,7.01%,6.99%,6.99%,6.99% +Retained Earnings,3494,3110,2678,2416,2069,1774,1532,488,338,188,108,88,-4,-30,-93,-152,-234,-250,-263,-304,-352,-951,-992,-980,-979,-986,-994,-941,-959,-1119,-1095,-1038,-997,-965,-929,-890,-557,-520,-479,-417 +Comprehensive Income,-68,-20,-78,-68,-37,-157,-91,-70,-102,-172,-100,-16,34,48,70,56,94,52,30,-14,25,20,14,10,-4,-1,-4,-13,6,0,-1,-12,-21,-16,-16,-15,-17,-15,-12,-16 +Shareholders Equity,9609,9290,8666,8107,7628,7182,6926,5600,5032,4523,4194,3997,3695,3534,3275,3037,2834,2674,2479,2266,2128,1429,1261,1195,1111,1020,892,865,779,551,482,427,387,363,324,302,567,517,463,455 +Net Cash / Debt,3484,3050,3158,2837,2593,1807,2535,2676,2048,1831,1690,1807,1090,804,895,1348,957,748,1144,656,560,347,546,569,836,811,893,731,606,515,552,459,392,308,316,418,327,262,264,294 +Net Cash / Debt Growth,34.36%,68.79%,24.58%,6.02%,26.61%,-1.31%,50.00%,48.09%,87.89%,127.74%,88.83%,34.05%,13.90%,7.42%,-21.79%,105.62%,70.82%,115.86%,109.47%,15.15%,-33.01%,-57.27%,-38.79%,-22.14%,38.02%,57.48%,61.66%,59.37%,54.73%,67.51%,74.82%,9.71%,19.84%,17.35%,19.85%,42.41%,44.98%,24.97%,6.06%,25.55% +Net Cash Per Share,16.62,14.62,15.2,13.66,12.54,8.76,12.34,13.1,10.03,9.01,8.32,8.91,5.33,3.96,4.42,6.66,4.75,3.71,5.68,3.28,2.82,1.75,2.93,3.13,4.65,4.22,5.03,3.84,3.49,3,3.24,2.72,2.35,1.86,1.93,2.58,2.04,1.67,1.71,1.94 +Working Capital,829,910,849,339,412,445,836,973,649,1044,589,590,271,496,317,860,785,1131,488,85,74,105,217,277,332,473,515,392,382,847,894,256,271,229,246,145,354,347,362,443 +Book Value Per Share,46.55,45.06,42.14,39.53,37.27,35.13,33.95,27.53,24.83,22.39,20.87,19.98,18.54,17.8,16.56,15.45,14.7,13.84,12.96,11.92,11.27,7.6,6.76,6.56,6.18,5.71,5.03,4.93,4.49,3.21,2.83,2.53,2.32,2.19,1.98,1.87,3.55,3.29,3,3 +Net Income,384,432,262,347,295,242,1044,150,150,80,20,75,26,63,59,82,17,13,41,48,599,41,-11,-2,7,8,-53,11,-17,-22,-56,-22,5,-36,-50,-333,-37,-41,-62,-58 +Depreciation & Amortization,154,144,136,130,154,146,136,126,118,109,105,101,126,125,115,106,93,84,83,76,72,64,60,55,43,38,35,33,32,29,27,25,23,22,20,17,16,15,15,14 +Share-Based Compensation,454,426,444,422,413,413,397,381,363,361,352,325,303,291,281,256,245,220,217,188,170,163,172,157,143,144,136,121,106,100,98,90,83,81,78,75,68,65,66,58 +Other Operating Activities,643,-331,-222,442,743,-490,-997,245,531,-285,-44,362,389,-159,-155,283,330,-76,27,180,-420,-57,23,149,97,-45,8,85,64,34,59,94,20,30,-197,319,59,24,61,54 +Operating Cash Flow,1635,671,620,1341,1605,311,580,902,1162,265,433,863,844,320,300,727,685,241,368,492,421,210,244,361,290,146,126,250,185,142,129,188,132,97,-148,79,107,64,80,67 +Operating Cash Flow Growth,1.87%,115.76%,6.90%,48.67%,38.12%,17.36%,33.95%,4.52%,37.68%,-17.19%,44.33%,18.71%,23.21%,32.78%,-18.48%,47.76%,62.62%,14.67%,50.98%,36.35%,45.45%,44.45%,93.60%,44.29%,56.73%,2.59%,-2.20%,33.30%,40.15%,46.64%,0,138.42%,23.74%,51.96%,0,16.81%,114.56%,154.60%,90.65%,178.18% +Capital Expenditures,-253,-202,-262,-135,-261,-136,-132,-165,-144,-162,-151,-93,-100,-94,-91,-107,-147,-91,-111,-83,-115,-90,-86,-47,-113,-48,-53,-35,-35,-47,-36,-33,-21,-31,-24,-29,-25,-21,-15,-27 +Acquisitions,-31,-41,153,-194,0,-279,0,0,-34,0,-57,0,-7,-40,-513,-225,1,-25,0,-83,-7,0,0,0,-13,0,-25,0,-32,-5,-7,-15,0,0,-34,-1,0,0,0,-1 +Change in Investments,-383,-442,-61,-574,-194,-79,-542,-372,-711,-470,-593,-186,-247,-74,-4,-112,-39,-588,-127,-215,-79,-32,-116,-176,-136,-39,307,-194,-451,-158,21,-80,0,-21,67,4,-34,-50,-50,-7 +Other Investing Activities,-71,27,-17,-15,11,-31,0,13,15,3,1,-1,-5,11,-6,7,8,2,-5,-4,1,0,0,22,14,-3,-3,-8,-1,0,-6,0,-8,0,-5,-6,-1,0,0,0 +Investing Cash Flow,-738,-658,-187,-918,-444,-525,-674,-524,-874,-629,-800,-280,-359,-197,-614,-437,-177,-702,-243,-385,-199,-122,-203,-201,-247,-89,226,-237,-518,-210,-28,-128,-29,-52,4,-31,-61,-72,-65,-34 +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,-296,-119,0,-44,-255,-206,0,117,0,71,1,105,2,70,0,95,4,51,24,67,3,42,10,53,4,39,9,53,6,36,5,35,11,21,14,20,20,32,11,30 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,-88,-6,-2,-6,-25,-28,-59,1035,-14,-2,0,0,0,0,-118,-41,-243,-29,-2,0,771,-1,-1,-1,0,0,0,0,0,0 +Other Financing Activities,-175,-173,-321,-215,-126,-127,-94,-112,-75,-111,-91,-150,-155,-142,-124,-191,-148,-122,-113,-126,-79,-83,-108,-139,-60,-67,-69,-86,-51,-44,-162,-53,-31,-29,-31,-28,0,0,-12,-1 +Financing Cash Flow,-471,-292,-321,-259,-381,-333,-94,5,-75,-40,-178,-51,-155,-78,-149,-124,-203,964,-103,-61,-76,-41,-98,-86,-174,-68,-303,-62,-47,-8,614,-20,-21,-9,-17,-9,20,31,-1,30 +Net Cash Flow,417,-274,103,160,785,-551,-189,384,221,-416,-589,527,326,35,-456,148,327,511,28,35,152,39,-56,75,-138,-14,35,-42,-378,-69,734,39,76,36,-164,41,63,24,17,56 +Free Cash Flow,1382,469,358,1206,1344,175,448,737,1018,103,282,770,744,226,209,620,538,150,257,409,306,120,158,314,177,98,73,215,150,95,93,154,110,66,-172,50,82,43,65,41 +Free Cash Flow Growth,2.83%,168.00%,-20.09%,63.64%,32.02%,69.90%,58.87%,-4.29%,36.83%,-54.43%,34.93%,24.19%,38.29%,50.67%,-18.68%,51.59%,75.54%,24.89%,62.99%,30.37%,73.06%,23.17%,116.28%,46.12%,17.97%,2.57%,-21.45%,39.04%,35.99%,45.07%,0,211.27%,35.19%,52.83%,0,21.99%,100.24%,520.92%,153.94%,206.94% +Free Cash Flow Margin,46.74%,16.77%,13.63%,46.33%,55.15%,7.65%,20.84%,35.16%,52.47%,5.63%,16.10%,44.72%,46.10%,14.95%,14.83%,45.59%,43.04%,13.02%,24.00%,39.10%,32.22%,13.56%,18.91%,39.77%,24.75%,14.49%,11.55%,36.44%,27.34%,19.31%,20.70%,36.02%,28.59%,18.32%,-50.40%,16.22%,28.59%,16.42%,26.37%,19.19% +Free Cash Flow Per Share,6.7,2.28,1.74,5.88,6.57,0.86,2.2,3.62,5.02,0.51,1.4,3.85,3.73,1.14,1.06,3.15,2.79,0.78,1.34,2.15,1.62,0.64,0.85,1.72,0.99,0.55,0.41,1.22,0.87,0.55,0.55,0.92,0.66,0.4,-1.05,0.31,0.51,0.27,0.42,0.27 +Market Capitalization,218385,184244,161267,156292,144830,114028,114642,94338,78431,76277,95104,111378,129173,123272,108481,98072,107389,93023,77245,54393,53246,47597,50713,44491,31924,34803,30458,28904,22518,20062,17988,14695,12340,13020,10810,9874,13763,10841,11429,11856 +Market Cap Growth,50.79%,61.58%,40.67%,65.67%,84.66%,49.49%,20.54%,-15.30%,-39.28%,-38.12%,-12.33%,13.57%,20.29%,32.52%,40.44%,80.30%,101.69%,95.44%,52.32%,22.26%,66.79%,36.76%,66.50%,53.93%,41.77%,73.47%,69.32%,96.69%,82.48%,54.09%,66.41%,48.82%,-10.34%,20.10%,-5.42%,-16.72%,36.78%,26.59%,28.63%,40.23% +Enterprise Value,214901,181194,158109,153455,142237,112221,112107,91662,76383,74446,93414,109571,128083,122468,107586,96724,106432,92275,76101,53737,52685,47250,50167,43922,31088,33991,29566,28173,21912,19547,17436,14236,11949,12713,10494,9456,13436,10579,11165,11563 +PE Ratio,153.25,137.91,140.72,81.06,83.67,71.9,80.51,235.85,241.33,379.49,516.87,499.45,561.62,557.79,634.39,640.99,902.43,132.7,106.02,80.4,84.92,1360.34,18137.73,-1144.59,-1195.49,-681.54,-373.03,-341.21,-192.72,-212.22,-165.62,-143.46,-29.79,-28.52,-23.43,-20.85,-69.36,-52.7,-55.55,-61.06 +PS Ratio,19.88,17.61,16.2,16.49,16.14,13.46,14.3,12.38,10.83,11.02,14.41,17.8,21.91,22.29,20.98,20.29,23.76,22.04,19.54,14.63,15.39,14.76,16.84,15.84,12.24,14.25,13.47,13.9,11.74,11.43,11.1,9.71,8.87,10.09,9.05,8.98,13.69,11.81,13.68,15.7 +PB Ratio,22.73,19.83,18.61,19.28,18.99,15.88,16.55,16.85,15.59,16.86,22.68,27.87,34.96,34.88,33.12,32.29,37.89,34.79,31.16,24,25.02,33.3,40.22,37.23,28.73,34.11,34.16,33.41,28.92,36.39,37.29,34.39,31.89,35.92,33.34,32.66,24.28,20.97,24.68,26.06 +P/FCF Ratio,63.95,54.56,52.31,49.26,53.56,47.95,49.71,44.08,36.09,40.17,47.03,57.15,71.8,77.38,71.51,62.67,79.31,82.87,70.7,54.76,59.29,61.93,67.98,67.28,56.78,65.02,57.16,52.29,45.73,44.32,42.51,92.81,230.58,525.37,5077.46,41.28,59.77,57.24,74.5,104.03 +P/OCF Ratio,51.18,43.48,41.6,40.73,42.62,38.59,39.41,34.16,28.8,31.72,38.66,47.86,58.96,60.67,55.55,48.53,60.13,61.11,51.79,39.79,43.08,43.1,48.78,48.26,39.36,49.28,43.35,40.97,35.02,34,33.01,54.83,77.57,97.32,107.33,30.01,43.31,41.56,51.43,64.41 +Debt/Equity,0.24,0.24,0.26,0.28,0.3,0.31,0.32,0.4,0.44,0.47,0.51,0.55,0.6,0.63,0.64,0.69,0.75,0.82,0.48,0.53,0.53,0.79,0.88,0.91,0.6,0.8,0.96,1.33,1.51,2.1,2.36,1.21,1.31,1.38,1.51,1.6,0.84,0.9,0.99,0.99 +Quick Ratio,0.96,0.97,0.97,0.91,0.94,0.93,1.01,1.05,1,1.1,0.99,1,0.95,1,0.96,1.12,1.1,1.26,1.04,0.91,0.92,0.92,0.97,0.99,1.03,1.13,1.15,1.08,1.09,1.53,1.62,1.1,1.14,1.14,1.18,1.04,1.37,1.4,1.46,1.64 +Current Ratio,1.1,1.13,1.12,1.05,1.06,1.08,1.15,1.17,1.11,1.24,1.12,1.12,1.06,1.13,1.08,1.24,1.21,1.4,1.17,1.03,1.03,1.05,1.1,1.13,1.17,1.26,1.28,1.19,1.19,1.66,1.73,1.23,1.25,1.25,1.29,1.14,1.48,1.55,1.61,1.82 +Return on Invested Capital (ROIC),9.42%,9.01%,8.02%,13.39%,12.44%,11.98%,11.11%,4.19%,4.00%,2.88%,2.98%,3.77%,4.02%,4.01%,3.67%,3.47%,2.96%,12.82%,17.09%,16.14%,15.19%,-0.16%,-1.29%,-1.56%,-2.26%,-2.29%,-3.26%,-3.11%,-3.30%,-3.15%,-4.73%,-9.24%,-43.54%,-49.90%,-52.91%,-55.58%,-15.98%,-17.50%,-19.37%,-18.75% +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,-1.40%,-1.10%,-1.19%,-1.67%,-1.32%,-1.55%,-1.15%,-0.72%,0.19%,0.00%,-0.37%,-0.26%,-1.53%,-0.63%,-0.41%,-1.17%,-1.37%,-2.01%,-7.91%,-9.82%,-10.50%,-2.96%,-5.26%,4.30%,-3.55%,-11.81%,-4.06%,-12.75%,-4.07%,-3.93%,-4.02%,-4.12%,-4.42%,-5.38%,-6.07%,-6.90%,-7.44%,-7.24%,-6.93%,-6.72% +Total Return,-1.40%,-1.10%,-1.19%,-1.67%,-1.32%,-1.55%,-1.15%,-0.72%,0.19%,0.00%,-0.37%,-0.26%,-1.53%,-0.63%,-0.41%,-1.17%,-1.37%,-2.01%,-7.91%,-9.82%,-10.50%,-2.96%,-5.26%,4.30%,-3.55%,-11.81%,-4.06%,-12.75%,-4.07%,-3.93%,-4.02%,-4.12%,-4.42%,-5.38%,-6.07%,-6.90%,-7.44%,-7.24%,-6.93%,-6.72% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ntap.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ntap.csv new file mode 100644 index 0000000000000000000000000000000000000000..6b5e4127f9e322f35837a07292abee1d0004bc2c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ntap.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,1641,1658,1541,1668,1606,1562,1432,1581,1526,1663,1592,1680,1614,1566,1458,1555,1470,1416,1303,1401,1404,1371,1236,1592,1563,1517,1474,1644,1539,1415,1321,1453,1404,1340,1294,1380,1386,1445,1335,1540,1551 +Revenue Growth,2.18%,6.15%,7.61%,5.50%,5.24%,-6.07%,-10.05%,-5.89%,-5.45%,6.19%,9.19%,8.04%,9.80%,10.59%,11.90%,10.99%,4.70%,3.28%,5.42%,-12.00%,-10.17%,-9.62%,-16.15%,-3.16%,1.56%,7.21%,11.58%,13.15%,9.62%,5.60%,2.09%,5.29%,1.30%,-7.27%,-3.07%,-10.39%,-10.64%,-6.35%,-10.34%,-6.60%,-3.67% +Cost of Revenue,496,481,443,492,455,452,436,506,525,576,546,591,541,507,459,520,495,483,431,460,463,446,420,566,581,543,511,615,583,515,497,566,553,511,497,562,531,561,519,605,574 +Gross Profit,1145,1177,1098,1176,1151,1110,996,1075,1001,1087,1046,1089,1073,1059,999,1035,975,933,872,941,941,925,816,1026,982,974,963,1029,956,900,824,887,851,829,797,818,855,884,816,935,977 +"Selling, General & Admin",525,562,546,538,520,536,542,509,509,546,530,552,526,541,517,513,499,499,490,452,462,458,476,508,468,477,482,514,491,490,491,493,445,487,497,518,488,522,571,541,545 +Research & Development,247,257,252,271,249,262,247,243,230,243,240,235,220,216,210,221,215,212,233,212,211,209,215,205,203,211,208,203,193,194,193,191,181,200,207,201,200,216,244,233,230 +Operating Expenses,783,832,816,810,785,806,818,766,829,805,791,796,752,765,750,580,717,751,736,664,673,629,712,656,671,688,709,717,466,684,684,684,668,687,704,754,690,739,842,774,775 +Other Operating Expenses,11,13,18,1,16,8,29,14,90,16,21,9,6,8,23,-154,3,40,13,0,0,-38,21,-57,0,0,19,0,-218,0,0,0,42,0,0,35,2,1,27,0,0 +Operating Income,362,345,282,366,366,304,178,309,172,282,255,293,321,294,249,455,258,182,136,277,268,296,104,370,311,286,254,312,490,216,140,203,183,142,93,64,165,145,-26,161,202 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-8,-15,-17,-14,-16,-11,-8,-5,-5,-23,-15,21,15,14,12,19,11,7,32,27,-8,-3,-15,-14,-8,-7,-18,-16,-14,-6,-5,-1,0,0,1,4,2,1,-4,-3,2 +Pretax Income,370,360,299,380,382,315,186,314,177,305,270,272,306,280,237,436,247,175,104,250,276,299,119,384,319,293,272,328,504,222,145,204,183,142,92,60,163,144,-22,164,200 +Income Tax,71,61,51,89,69,82,37,69,112,-445,56,13,54,56,35,102,65,38,27,54,-1,56,16,-12,70,52,-11,38,983,48,14,42,37,33,28,68,10,30,8,29,23 +Net Income,299,299,248,291,313,233,149,245,65,750,214,259,252,224,202,334,182,137,77,196,277,243,103,396,249,241,283,290,-479,174,131,162,146,109,64,-8,153,114,-30,135,177 +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,299,299,248,291,313,233,149,245,65,750,214,259,252,224,202,334,182,137,77,196,277,243,103,396,249,241,283,290,-479,174,131,162,146,109,64,-8,153,114,-30,135,177 +Net Income Growth,-4.47%,28.33%,66.44%,18.78%,381.54%,-68.93%,-30.37%,-5.41%,-74.21%,234.82%,5.94%,-22.46%,38.46%,63.50%,162.34%,70.41%,-34.30%,-43.62%,-25.24%,-50.51%,11.25%,0.83%,-63.60%,36.55%,0,38.51%,116.03%,79.01%,0,59.63%,104.69%,0,-4.58%,-4.39%,0,0,-13.56%,-28.75%,0,-31.65%,-7.86% +Shares Outstanding (Basic),204,204,206,205,206,208,212,214,216,217,220,223,223,223,223,222,223,222,221,221,226,235,239,245,250,258,262,265,268,269,270,269,274,278,279,285,293,294,304,310,312 +Shares Outstanding (Diluted),208,210,212,213,211,211,216,217,219,220,224,229,229,229,229,229,227,224,222,224,229,236,243,247,255,264,269,297,268,275,278,278,281,284,282,288,296,296,304,315,317 +Shares Change,-1.42%,-0.47%,-1.85%,-1.84%,-3.65%,-4.09%,-3.57%,-5.24%,-4.37%,-3.93%,-2.18%,0,0.88%,2.23%,3.15%,2.23%,-0.87%,-5.09%,-8.64%,-9.31%,-10.20%,-10.61%,-9.67%,-16.84%,-4.85%,-4.00%,-3.24%,6.84%,-4.63%,-3.17%,-1.42%,-3.47%,-5.07%,-4.05%,-7.24%,-8.57%,-6.63%,-8.36%,-7.60%,-6.50%,-8.43% +EPS (Basic),1.47,1.47,1.2,1.41,1.52,1.12,0.7,1.15,0.3,3.46,0.97,1.16,1.13,1,0.91,1.51,0.82,0.62,0.35,0.89,1.23,1.03,0.43,1.59,1,0.93,1.08,1.08,-1.79,0.65,0.49,0.6,0.53,0.39,0.23,-0.02,0.52,0.39,-0.1,0.43,0.57 +EPS (Diluted),1.44,1.42,1.17,1.37,1.48,1.1,0.69,1.13,0.3,3.41,0.96,1.13,1.1,0.98,0.88,1.47,0.8,0.61,0.35,0.88,1.21,1.03,0.42,1.57,0.98,0.91,1.05,1.07,-1.79,0.63,0.47,0.58,0.52,0.38,0.23,-0.02,0.52,0.39,-0.1,0.44,0.56 +EPS Growth,-2.70%,29.09%,69.57%,21.24%,393.33%,-67.74%,-28.13%,0.00%,-72.73%,247.96%,9.09%,-23.13%,37.50%,60.66%,151.43%,67.05%,-33.88%,-40.78%,-16.67%,-43.95%,23.47%,13.19%,-60.00%,46.73%,0.00%,44.44%,123.40%,84.48%,0.00%,65.79%,104.35%,0.00%,0.00%,-2.56%,0.00%,0.00%,-7.14%,-20.41%,0.00%,-24.14%,1.82% +Free Cash Flow Per Share,1.66,0.29,1.46,2.77,2.18,0.47,1.97,0.92,1.48,0.63,0.98,1.54,0.89,1.13,0.86,3.99,1.53,0.55,0.88,1.62,1.72,0.03,1.16,1.49,1.68,0.47,1,1.68,2.23,1.06,0.79,1.22,0.69,0.37,0.69,1.45,1.07,0.34,0.3,1.16,0.79 +Dividend Per Share,0.52,0.52,0.52,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.4,0.4,0.4,0.4,0.2,0.2,0.2,0.2,0.19,0.19,0.19,0.19,0.18,0.18,0.18,0.18,0.17,0.17 +Dividend Growth,4.00%,4.00%,4.00%,0,0,0,0,0,0,0,0,4.17%,4.17%,4.17%,4.17%,0,0,0,0,20.00%,20.00%,20.00%,20.00%,100.00%,100.00%,100.00%,100.00%,5.26%,5.26%,5.26%,5.26%,5.56%,5.56%,5.56%,5.56%,9.09%,9.09%,9.09%,9.09%,10.00%,10.00% +Gross Margin,69.78%,70.99%,71.25%,70.50%,71.67%,71.06%,69.55%,68.00%,65.60%,65.36%,65.70%,64.82%,66.48%,67.63%,68.52%,66.56%,66.33%,65.89%,66.92%,67.17%,67.02%,67.47%,66.02%,64.45%,62.83%,64.21%,65.33%,62.59%,62.12%,63.60%,62.38%,61.05%,60.61%,61.87%,61.59%,59.28%,61.69%,61.18%,61.12%,60.71%,62.99% +Operating Margin,22.06%,20.81%,18.30%,21.94%,22.79%,19.46%,12.43%,19.55%,11.27%,16.96%,16.02%,17.44%,19.89%,18.77%,17.08%,29.26%,17.55%,12.85%,10.44%,19.77%,19.09%,21.59%,8.41%,23.24%,19.90%,18.85%,17.23%,18.98%,31.84%,15.27%,10.60%,13.97%,13.03%,10.60%,7.19%,4.64%,11.91%,10.04%,-1.95%,10.46%,13.02% +Profit Margin,18.22%,18.03%,16.09%,17.45%,19.49%,14.92%,10.41%,15.50%,4.26%,45.10%,13.44%,15.42%,15.61%,14.30%,13.86%,21.48%,12.38%,9.68%,5.91%,13.99%,19.73%,17.72%,8.33%,24.87%,15.93%,15.89%,19.20%,17.64%,-31.12%,12.30%,9.92%,11.15%,10.40%,8.13%,4.95%,-0.58%,11.04%,7.89%,-2.25%,8.77%,11.41% +Free Cash Flow Margin,20.60%,3.62%,19.47%,33.99%,27.90%,6.21%,29.19%,12.40%,20.90%,8.24%,13.57%,20.42%,12.33%,16.09%,13.10%,56.98%,23.20%,8.55%,14.89%,25.63%,27.64%,0.51%,22.49%,22.86%,26.87%,8.04%,17.78%,27.13%,38.86%,20.14%,16.20%,22.51%,13.53%,7.61%,14.84%,29.86%,22.66%,6.85%,6.82%,23.31%,15.86% +Effective Tax Rate,19.19%,16.94%,17.06%,23.42%,18.06%,26.03%,19.89%,21.98%,63.28%,-145.90%,20.74%,4.78%,17.65%,20.00%,14.77%,23.39%,26.32%,21.71%,25.96%,21.60%,-0.36%,18.73%,13.45%,-3.13%,21.94%,17.75%,-4.04%,11.59%,195.04%,21.62%,9.66%,20.59%,20.22%,23.24%,30.44%,113.33%,6.14%,20.83%,0.00%,17.68%,11.50% +EBITDA,444,434,372,455,456,391,261,392,255,377,342,338,369,341,296,498,313,244,166,309,336,362,181,432,370,342,321,376,552,273,196,257,239,199,152,137,229,211,47,236,280 +EBITDA Margin,27.06%,26.18%,24.14%,27.28%,28.39%,25.03%,18.23%,24.79%,16.71%,22.67%,21.48%,20.12%,22.86%,21.78%,20.30%,32.03%,21.29%,17.23%,12.74%,22.06%,23.93%,26.40%,14.64%,27.14%,23.67%,22.54%,21.78%,22.87%,35.87%,19.29%,14.84%,17.69%,17.02%,14.85%,11.75%,9.93%,16.52%,14.60%,3.52%,15.33%,18.05% +Depreciation & Amortization,74,74,73,75,74,76,75,78,78,72,72,66,63,61,59,62,66,69,62,59,60,63,62,48,51,49,49,48,48,51,51,53,56,57,60,77,66,67,69,72,80 +EBIT,370,360,299,380,382,315,186,314,177,305,270,272,306,280,237,436,247,175,104,250,276,299,119,384,319,293,272,328,504,222,145,204,183,142,92,60,163,144,-22,164,200 +EBIT Margin,22.55%,21.71%,19.40%,22.78%,23.79%,20.17%,12.99%,19.86%,11.60%,18.34%,16.96%,16.19%,18.96%,17.88%,16.26%,28.04%,16.80%,12.36%,7.98%,17.84%,19.66%,21.81%,9.63%,24.12%,20.41%,19.31%,18.45%,19.95%,32.75%,15.69%,10.98%,14.04%,13.03%,10.60%,7.11%,4.35%,11.76%,9.97%,-1.65%,10.65%,12.90% +Cash & Equivalents,1511,1478,1652,1903,1820,1934,2020,2316,2640,2669,3288,4112,4170,4509,4492,4529,3808,3529,3633,2658,2705,2545,2967,2325,2271,2359,2627,2941,2974,3535,2951,2444,2213,2113,2294,2868,2495,2198,2324,1922,2540 +Short-TermInvestments,750,744,1365,1349,1097,686,955,754,501,364,151,22,31,39,55,67,86,117,140,224,303,442,565,1574,1778,1940,2184,2450,2645,2430,2370,2477,2426,2244,2127,2435,2528,2616,2626,3404,2713 +Cash & Cash Equivalents,2261,2222,3017,3252,2917,2620,2975,3070,3141,3033,3439,4134,4201,4548,4547,4596,3894,3646,3773,2882,3008,2987,3532,3899,4049,4299,4811,5391,5619,5965,5321,4921,4639,4357,4421,5303,5023,4814,4950,5326,5253 +Cash Growth,-22.49%,-15.19%,1.41%,5.93%,-7.13%,-13.62%,-13.49%,-25.74%,-25.23%,-33.31%,-24.37%,-10.05%,7.88%,24.74%,20.51%,59.47%,29.46%,22.06%,6.82%,-26.08%,-25.71%,-30.52%,-26.59%,-27.68%,-27.94%,-27.93%,-9.59%,9.55%,21.13%,36.91%,20.36%,-7.20%,-7.65%,-9.49%,-10.69%,-0.43%,-4.37%,-8.64%,-11.04%,6.45%,3.61% +Receivables,898,873,679,1007,787,787,653,987,821,910,865,1230,799,647,655,945,799,796,604,973,821,780,542,1216,872,765,616,1047,754,584,518,731,605,547,501,813,585,587,415,779,666 +Inventory,268,317,214,186,131,122,131,167,175,244,232,204,167,155,108,114,106,116,136,145,113,111,116,131,100,86,97,122,98,108,143,163,125,97,81,98,102,125,193,146,118 +Other Current Assets,481,527,411,452,492,464,401,456,403,416,386,377,346,319,321,346,315,263,304,274,276,313,326,364,340,321,329,392,295,363,316,383,277,219,220,234,354,555,561,522,518 +Total Current Assets,3908,3939,4321,4897,4327,3993,4160,4680,4540,4603,4922,5945,5513,5669,5631,6001,5114,4821,4817,4274,4218,4191,4516,5610,5361,5471,5853,6952,6766,7020,6298,6198,5646,5220,5223,6448,6064,6081,6119,6773,6555 +"Property, Plant & Equipment",567,593,594,604,607,623,641,650,667,661,622,602,575,549,533,525,731,737,737,727,740,746,754,759,763,770,768,756,741,795,799,799,892,949,942,937,873,1004,1011,1030,1051 +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,2772,2855,2869,2883,2897,2911,2925,2940,2965,2982,2999,2488,2480,2137,2147,2140,2149,2164,2178,1822,1813,1821,1832,1782,1798,1811,1820,1833,1845,1859,1825,1815,1821,1834,1845,1856,1064,1078,1091,1117,1136 +Other Long-Term Assets,1742,1617,1527,1503,1538,1546,1544,1548,1538,1534,1001,991,932,867,845,694,692,698,684,699,712,714,709,590,496,499,464,450,435,634,677,681,696,759,777,796,784,472,476,481,493 +Total Long-Term Assets,5081,5065,4990,4990,5042,5080,5110,5138,5170,5177,4622,4081,3987,3553,3525,3359,3572,3599,3599,3248,3265,3281,3295,3131,3057,3080,3052,3039,3021,3288,3301,3295,3409,3542,3564,3589,2721,2554,2578,2628,2680 +Total Assets,8989,9004,9311,9887,9369,9073,9270,9818,9710,9780,9544,10026,9500,9222,9156,9360,8686,8420,8416,7522,7483,7472,7811,8741,8418,8551,8905,9991,9787,10308,9599,9493,9055,8762,8787,10037,8785,8635,8697,9401,9235 +Accounts Payable,434,554,437,517,396,411,344,392,432,584,515,607,432,432,368,420,336,367,396,426,381,382,348,542,497,472,425,609,458,379,289,347,258,253,239,254,175,226,249,284,194 +Deferred Revenue,4122,4100,4169,4234,4127,4002,4182,4313,4216,4051,4170,4232,3969,3866,3904,4003,3828,3651,3620,3698,3573,3468,3510,3668,3357,3206,3260,3363,3269,3167,3251,3342,3234,3201,3300,3385,3125,3046,3066,3197,3110 +Current Debt,750,749,1149,400,400,400,0,0,0,0,250,250,250,0,0,0,0,0,150,522,693,498,430,649,562,648,200,385,632,1468,1643,1249,1140,0,0,849,0,0,0,0,0 +Total Current Liabilities,4195,4317,4512,4106,3765,3733,3249,3467,3393,3395,3575,3953,3552,3195,3103,3452,3050,2920,2976,3616,3529,3204,3175,3867,3430,3310,2840,3531,3548,4214,4287,4122,3844,2528,2524,3662,2476,2453,2480,2709,2491 +Other Current Liabilities,-1111,-1086,-1243,-1045,-1158,-1080,-1277,-1238,-1255,-1240,-1360,-1136,-1099,-1103,-1169,-971,-1114,-1098,-1190,-1030,-1118,-1144,-1113,-992,-986,-1016,-1045,-826,-811,-800,-896,-816,-788,-926,-1015,-826,-824,-819,-835,-772,-813 +Long-Term Debt,1244,1244,1244,1992,1991,1991,2390,2389,2388,2387,2387,2386,2385,2634,2633,2632,2632,2631,2630,1146,1146,1145,1145,1144,1144,1144,1542,1541,1540,1540,745,744,744,1492,1491,1490,1490,1489,1488,1487,1495 +Total Long-Term Liabilities,3799,3795,3870,4635,4610,4570,5148,5192,5215,5183,5312,5235,5066,5268,5333,5223,5158,5130,5156,3664,3672,3732,3773,3784,3758,3711,4143,4184,4063,3317,2544,2591,2517,3445,3471,3494,3200,3195,3217,3278,3235 +Other Long-Term Liabilities,2555,2551,2626,2643,2619,2579,2758,2803,2827,2796,2925,2849,2681,2634,2700,2591,2526,2499,2526,2518,2526,2587,2628,2640,2614,2567,2601,2643,2523,1777,1799,1847,1773,1953,1980,2004,1710,1706,1729,1791,1741 +Total Liabilities,7994,8112,8382,8741,8375,8303,8397,8659,8608,8578,8887,9188,8618,8463,8436,8675,8208,8050,8132,7280,7201,6936,6948,7651,7188,7021,6983,7715,7611,7531,6831,6713,6361,5973,5995,7156,5676,5648,5697,5987,5727 +Total Debt,1994,1993,2393,2392,2391,2391,2390,2389,2388,2387,2637,2636,2635,2634,2633,2632,2632,2631,2780,1668,1839,1643,1575,1793,1706,1792,1742,1926,2172,3008,2388,1993,1884,1492,1491,2339,1490,1489,1488,1487,1495 +Debt Growth,-16.60%,-16.65%,0.13%,0.13%,0.13%,0.17%,-9.37%,-9.37%,-9.37%,-9.38%,0.15%,0.15%,0.11%,0.11%,-5.29%,57.79%,43.12%,60.13%,76.51%,-6.97%,7.80%,-8.32%,-9.59%,-6.91%,-21.46%,-40.43%,-27.05%,-3.36%,15.29%,101.61%,60.16%,-14.79%,26.44%,0.20%,0.20%,57.30%,-0.31%,-0.36%,-0.41%,50.19%,50.19% +Retained Earnings,0,0,0,208,115,0,0,265,268,499,0,122,214,194,204,211,56,30,0,0,0,0,0,0,0,0,0,-9,-489,17,10,40,0,0,0,0,51,0,-31,53,70 +Comprehensive Income,-65,-55,-59,-59,-55,-55,-48,-51,-55,-62,-48,-44,-41,-38,-34,-30,-34,-32,-39,-42,-39,-36,-39,-43,-68,-75,-70,-70,-42,-19,-13,-29,-37,-41,-31,-31,-41,-35,-34,-24,-14 +Shareholders Equity,995,892,929,1146,994,770,873,1159,1102,1202,657,838,882,759,720,685,478,370,284,242,282,536,863,1090,1230,1530,1922,2276,2176,2777,2768,2780,2694,2789,2792,2881,3109,2987,3000,3414,3508 +Net Cash / Debt,267,229,624,860,526,229,585,681,753,646,802,1498,1566,1914,1914,1964,1262,1015,993,1214,1169,1344,1957,2106,2343,2507,3069,3465,3447,2957,2933,2928,2755,2865,2930,2964,3533,3325,3462,3839,3758 +Net Cash / Debt Growth,-49.24%,0,6.67%,26.29%,-30.15%,-64.55%,-27.06%,-54.54%,-51.92%,-66.25%,-58.10%,-23.73%,24.09%,88.57%,92.75%,61.78%,7.96%,-24.48%,-49.26%,-42.36%,-50.11%,-46.39%,-36.23%,-39.22%,-32.03%,-15.22%,4.64%,18.34%,25.12%,3.21%,0.10%,-1.22%,-22.02%,-13.84%,-15.37%,-22.79%,-5.98%,-11.92%,-14.94%,-4.34%,-7.76% +Net Cash Per Share,1.28,1.09,2.94,4.04,2.49,1.09,2.71,3.14,3.44,2.94,3.58,6.54,6.84,8.36,8.36,8.58,5.56,4.53,4.47,5.42,5.1,5.69,8.05,8.53,9.19,9.5,11.41,11.67,12.86,10.75,10.55,10.53,9.8,10.09,10.39,10.29,11.94,11.23,11.39,12.19,11.85 +Working Capital,-287,-378,-191,791,562,260,911,1213,1147,1208,1347,1992,1961,2474,2528,2549,2064,1901,1841,658,689,987,1341,1743,1931,2161,3013,3421,3218,2806,2011,2076,1802,2692,2699,2786,3588,3628,3639,4064,4063 +Book Value Per Share,4.88,4.37,4.51,5.59,4.83,3.7,4.12,5.42,5.1,5.54,2.99,3.76,3.96,3.4,3.23,3.09,2.14,1.67,1.29,1.1,1.25,2.28,3.61,4.45,4.92,5.93,7.34,8.59,8.12,10.32,10.25,10.34,9.83,10.03,10.01,10.11,10.61,10.16,9.87,11.01,11.24 +Net Income,299,299,248,291,313,233,149,245,65,750,214,259,252,224,202,334,182,137,77,196,277,243,103,396,249,241,283,290,-479,174,131,162,146,109,64,-8,153,114,-30,135,177 +Depreciation & Amortization,74,74,73,75,74,76,75,78,78,72,72,66,63,61,59,62,66,69,62,59,60,63,62,48,51,49,49,48,48,51,51,53,56,57,60,77,66,67,69,72,80 +Share-Based Compensation,103,103,85,88,89,93,87,74,93,78,67,66,64,62,53,48,46,49,54,35,36,40,42,37,43,38,40,36,38,39,48,46,46,51,52,61,63,59,77,63,66 +Other Operating Activities,-91,-371,-65,159,8,-267,142,-162,141,-686,-72,20,-119,-49,-72,115,79,-94,47,93,47,-399,103,-82,108,-163,-46,120,813,50,20,104,-13,-59,52,215,73,-95,13,126,-48 +Operating Cash Flow,385,105,341,613,484,135,453,235,377,214,281,411,260,298,242,559,373,161,240,383,420,-53,310,399,451,165,326,494,420,314,250,365,235,158,228,345,355,145,129,396,275 +Operating Cash Flow Growth,-20.46%,-22.22%,-24.72%,160.85%,28.38%,-36.92%,61.21%,-42.82%,45.00%,-28.19%,16.12%,-26.48%,-30.30%,85.09%,0.83%,45.95%,-11.19%,0,-22.58%,-4.01%,-6.87%,0,-4.91%,-19.23%,7.38%,-47.45%,30.40%,35.34%,78.72%,98.73%,9.65%,5.80%,-33.80%,8.97%,76.74%,-12.88%,29.09%,-61.94%,-40.28%,7.06%,-17.12% +Capital Expenditures,-47,-45,-41,-46,-36,-38,-35,-39,-58,-77,-65,-68,-61,-46,-51,327,-32,-40,-46,-24,-32,60,-32,-35,-31,-43,-64,-48,178,-29,-36,-38,-45,-56,-36,67,-41,-46,-38,-37,-29 +Acquisitions,0,0,0,0,0,0,0,0,0,0,-491,-21,-345,0,-14,0,0,0,-350,-17,0,0,-56,0,0,-3,0,0,0,-51,-24,-8,0,0,0,-842,0,0,0,0,-85 +Change in Investments,-7,607,-10,-251,-401,264,-192,-245,-132,-211,-131,9,10,15,11,20,33,22,85,82,142,119,1027,215,172,241,248,168,-226,-64,112,-45,-188,-123,313,103,91,10,778,-686,-320 +Other Investing Activities,1,2,0,0,0,1,-1,-1,1,0,59,0,0,0,0,-6,0,8,0,1,1,-1,-1,3,-1,0,2,0,-1,-1,1,1,3,0,-1,4,-1,-2,2,-1,4 +Investing Cash Flow,-53,564,-51,-297,-437,227,-228,-285,-189,-288,-628,-80,-396,-31,-54,341,1,-10,-311,42,111,178,938,183,140,195,186,120,-49,-145,53,-90,-230,-179,276,-668,49,-38,742,-724,-430 +Dividends Paid,-106,-106,-107,-104,-103,-103,-106,-106,-108,-108,-110,-111,-111,-112,-112,-106,-107,-107,-107,-105,-108,-111,-115,-97,-99,-102,-105,-53,-53,-54,-54,-51,-52,-52,-53,-51,-52,-53,-54,-51,-52 +Share Issuance / Repurchase,-200,-300,-400,-100,-100,-300,-400,-150,-200,-150,-350,-250,-125,-125,-100,-75,-50,0,0,-161,-500,-500,-250,-500,-550,-561,-500,-344,-150,-150,-150,-129,-284,-117,-175,-332,-40,-177,-411,-392,-125 +Debt Issued / Paid,0,-400,0,0,0,0,0,0,0,-250,0,0,0,0,0,0,0,-150,1098,-170,194,68,-219,85,-86,50,-185,-247,-836,619,394,107,392,0,-850,850,0,0,0,0,0 +Other Financing Activities,17,-36,-41,-20,25,-18,-15,-13,43,-12,1,-5,46,-6,-6,1,35,0,12,-4,42,-2,-19,-2,47,-4,-22,8,88,5,-9,22,41,15,7,214,-4,0,1,157,1 +Financing Cash Flow,-289,-842,-548,-224,-178,-421,-521,-269,-265,-520,-459,-366,-190,-243,-218,-180,-122,-257,1003,-440,-372,-545,-603,-514,-688,-617,-812,-636,-951,420,181,-51,97,-154,-1071,681,-96,-230,-464,-286,-176 +Net Cash Flow,31,-172,-250,83,-115,-85,-296,-324,-30,-619,-824,-58,-339,16,-35,721,278,-105,975,-45,160,-422,642,55,-89,-268,-314,-33,-556,583,503,228,100,-181,-574,373,297,-126,402,-618,-365 +Free Cash Flow,338,60,300,567,448,97,418,196,319,137,216,343,199,252,191,886,341,121,194,359,388,7,278,364,420,122,262,446,598,285,214,327,190,102,192,412,314,99,91,359,246 +Free Cash Flow Growth,-24.55%,-38.14%,-28.23%,189.29%,40.44%,-29.20%,93.52%,-42.86%,60.30%,-45.64%,13.09%,-61.29%,-41.64%,108.26%,-1.55%,146.80%,-12.11%,1628.57%,-30.22%,-1.37%,-7.62%,-94.26%,6.11%,-18.39%,-29.77%,-57.19%,22.43%,36.39%,214.74%,179.41%,11.46%,-20.63%,-39.49%,3.03%,110.99%,14.76%,27.64%,-70.00%,-42.41%,14.22%,-10.19% +Free Cash Flow Margin,20.60%,3.62%,19.47%,33.99%,27.90%,6.21%,29.19%,12.40%,20.90%,8.24%,13.57%,20.42%,12.33%,16.09%,13.10%,56.98%,23.20%,8.55%,14.89%,25.63%,27.64%,0.51%,22.49%,22.86%,26.87%,8.04%,17.78%,27.13%,38.86%,20.14%,16.20%,22.51%,13.53%,7.61%,14.84%,29.86%,22.66%,6.85%,6.82%,23.31%,15.86% +Free Cash Flow Per Share,1.66,0.29,1.46,2.77,2.18,0.47,1.97,0.92,1.48,0.63,0.98,1.54,0.89,1.13,0.86,3.99,1.53,0.55,0.88,1.62,1.72,0.03,1.16,1.49,1.68,0.47,1,1.68,2.23,1.06,0.79,1.22,0.69,0.37,0.69,1.45,1.07,0.34,0.3,1.16,0.79 +Market Capitalization,25617,24453,25962,20912,18143,14993,16408,13452,14129,15085,15778,16301,19198,19970,17766,16626,14842,9744,9826,9524,13650,13325,14188,17757,16053,18621,20934,18058,16899,11872,11818,10797,10398,9408,7380,6834,6411,10027,9500,11261,12306 +Market Cap Growth,41.19%,63.09%,58.23%,55.45%,28.41%,-0.61%,4.00%,-17.47%,-26.41%,-24.46%,-11.19%,-1.96%,29.35%,104.95%,80.80%,74.57%,8.73%,-26.88%,-30.74%,-46.37%,-14.97%,-28.44%,-32.23%,-1.66%,-5.01%,56.85%,77.14%,67.24%,62.51%,26.19%,60.13%,58.00%,62.19%,-6.17%,-22.32%,-39.31%,-47.90%,-22.87%,-22.98%,-2.88%,-17.87% +Enterprise Value,25350,24224,25338,20052,17617,14764,15823,12771,13376,14439,14976,14803,17632,18056,15852,14662,13580,8729,8833,8310,12481,11981,12231,15651,13710,16114,17865,14593,13452,8915,8885,7869,7643,6543,4450,3870,2878,6702,6038,7422,8548 +PE Ratio,22.53,21.25,23.93,21.21,19.3,21.67,13.57,10.56,10.97,10.23,16.63,17.4,18.97,21.2,20.78,22.78,25.07,14.18,12.39,11.63,13.4,13.45,14.35,15.19,15.1,55.58,78.11,155.67,-1408.22,19.37,21.57,22.45,33.44,29.58,22.85,29.84,17.23,25.32,21.49,20.11,19.77 +PS Ratio,3.94,3.78,4.07,3.34,2.94,2.46,2.65,2.12,2.19,2.3,2.45,2.58,3.1,3.3,3.01,2.9,2.66,1.76,1.79,1.76,2.44,2.31,2.4,2.89,2.59,3.02,3.45,3.05,2.95,2.12,2.14,1.97,1.92,1.74,1.34,1.23,1.12,1.71,1.59,1.84,1.98 +PB Ratio,25.75,27.41,27.95,18.25,18.25,19.47,18.8,11.61,12.82,12.55,24.01,19.45,21.77,26.31,24.68,24.27,31.05,26.34,34.6,39.36,48.41,24.86,16.44,16.29,13.05,12.17,10.89,7.93,7.77,4.28,4.27,3.88,3.86,3.37,2.64,2.37,2.06,3.36,3.17,3.3,3.51 +P/FCF Ratio,20.25,17.78,18.39,13.67,15.65,14.56,15.33,15.5,13.92,16.85,15.62,16.55,12.56,11.96,11.54,10.78,14.62,9.17,10.37,9.23,13.16,12.47,11.98,15.2,12.84,13.04,13.16,11.7,11.87,11.69,14.19,13.31,11.61,9.22,7.26,7.46,7.43,12.61,9.26,10.3,11.74 +P/OCF Ratio,17.74,15.85,16.5,12.41,13.88,12.49,12.83,12.15,11.01,12.94,12.62,13.46,14.13,13.57,13.31,12.47,12.83,8.09,9.93,8.98,12.69,12.04,10.71,13.24,11.18,13.25,13.47,12.22,12.53,10.2,11.72,10.95,10.76,8.66,6.88,7.02,6.25,10.61,8.04,8.88,9.91 +Debt/Equity,2,2.23,2.58,2.09,2.41,3.11,2.74,2.06,2.17,1.99,4.01,3.15,2.99,3.47,3.66,3.84,5.51,7.11,9.79,6.89,6.52,3.07,1.83,1.64,1.39,1.17,0.91,0.85,1,1.08,0.86,0.72,0.7,0.53,0.53,0.81,0.48,0.5,0.5,0.44,0.43 +Quick Ratio,0.75,0.72,0.82,1.04,0.98,0.91,1.12,1.17,1.17,1.16,1.2,1.36,1.41,1.63,1.68,1.61,1.54,1.52,1.47,1.07,1.09,1.18,1.28,1.32,1.43,1.53,1.91,1.82,1.8,1.55,1.36,1.37,1.36,1.94,1.95,1.67,2.26,2.2,2.16,2.25,2.38 +Current Ratio,0.93,0.91,0.96,1.19,1.15,1.07,1.28,1.35,1.34,1.36,1.38,1.5,1.55,1.77,1.82,1.74,1.68,1.65,1.62,1.18,1.2,1.31,1.42,1.45,1.56,1.65,2.06,1.97,1.91,1.67,1.47,1.5,1.47,2.07,2.07,1.76,2.45,2.48,2.47,2.5,2.63 +Return on Invested Capital (ROIC),36.58%,38.15%,31.27%,26.78%,26.84%,21.25%,34.95%,33.82%,35.46%,40.09%,29.77%,28.52%,30.15%,29.06%,26.64%,23.57%,20.91%,24.30%,27.00%,42.76%,46.26%,43.82%,38.95%,38.98%,34.68%,9.32%,6.65%,2.52%,-0.20%,10.42%,10.53%,10.08%,6.80%,7.48%,7.61%,4.50%,8.18%,8.94%,10.00%,11.48%,12.49% +Dividend Yield,1.60%,1.70%,1.60%,2.00%,2.30%,2.80%,2.60%,3.20%,3.10%,2.90%,2.80%,2.70%,2.30%,2.20%,2.40%,2.60%,2.90%,4.40%,4.30%,4.50%,3.10%,3.10%,2.80%,2.20%,2.20%,1.70%,1.30%,1.20%,1.20%,1.80%,1.80%,1.90%,2.00%,2.20%,2.80%,3.00%,3.20%,2.00%,2.20%,1.80%,1.60% +Payout Ratio,35.40%,35.40%,43.30%,35.50%,32.90%,44.60%,71.40%,43.50%,166.70%,14.50%,51.50%,43.10%,44.20%,50.00%,54.90%,31.80%,58.50%,77.40%,137.10%,53.90%,39.00%,46.60%,111.60%,25.20%,40.00%,43.00%,37.00%,18.50%,-11.20%,30.80%,40.80%,31.70%,35.80%,48.70%,82.60%,-900.00%,34.60%,46.20%,-180.00%,38.40%,28.90% +Buyback Yield,1.42%,0.47%,1.85%,1.84%,3.65%,4.09%,3.57%,5.24%,4.37%,3.93%,2.18%,-0.45%,-0.88%,-2.23%,-3.15%,-2.23%,0.87%,5.08%,8.64%,9.31%,10.20%,10.61%,9.67%,16.84%,4.85%,4.00%,3.24%,-6.83%,4.63%,3.17%,1.42%,3.47%,5.07%,4.05%,7.24%,8.57%,6.62%,8.36%,7.60%,6.50%,8.43% +Total Return,3.02%,2.17%,3.45%,3.84%,5.95%,6.89%,6.17%,8.44%,7.47%,6.83%,4.98%,2.25%,1.42%,-0.03%,-0.75%,0.37%,3.77%,9.48%,12.94%,13.81%,13.30%,13.71%,12.47%,19.04%,7.05%,5.70%,4.54%,-5.63%,5.83%,4.97%,3.22%,5.37%,7.07%,6.25%,10.04%,11.57%,9.82%,10.36%,9.80%,8.30%,10.03% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/nvda.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/nvda.csv new file mode 100644 index 0000000000000000000000000000000000000000..3cbfc7ddcc44f118f1f8c53490102ce7adae6f66 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/nvda.csv @@ -0,0 +1,107 @@ +Date,2025/1/26,2024/10/27,2024/7/28,2024/4/28,2024/1/28,2023/10/29,2023/7/30,2023/4/30,2023/1/29,2022/10/30,2022/7/31,2022/5/1,2022/1/30,2021/10/31,2021/8/1,2021/5/2,2021/1/31,2020/10/25,2020/7/26,2020/4/26,2020/1/26,2019/10/27,2019/7/28,2019/4/28,2019/1/27,2018/10/28,2018/7/29,2018/4/29,2018/1/28,2017/10/29,2017/7/30,2017/4/30,2017/1/29,2016/10/30,2016/7/31,2016/5/1,2016/1/31,2015/10/25,2015/7/26,2015/4/26,2015/1/25 +Revenue,39331,35082,30040,26044,22103,18120,13507,7192,6051,5931,6704,8288,7643,7103,6507,5661,5003,4726,3866,3080,3105,3014,2579,2220,2205,3181,3123,3207,2911,2636,2230,1937,2173,2004,1428,1305,1401,1305,1153,1151,1251 +Revenue Growth,77.94%,93.61%,122.40%,262.13%,265.28%,205.51%,101.48%,-13.22%,-20.83%,-16.50%,3.03%,46.41%,52.77%,50.30%,68.31%,83.80%,61.13%,56.80%,49.90%,38.74%,40.82%,-5.25%,-17.42%,-30.78%,-24.25%,20.68%,40.05%,65.57%,33.96%,31.54%,56.16%,48.43%,55.10%,53.56%,23.85%,13.38%,11.99%,6.53%,4.53%,4.35%,9.35% +Cost of Revenue,10608,8926,7466,5638,5312,4720,4045,2544,2218,2754,3789,2857,2644,2472,2292,2032,1847,1766,1591,1076,1090,1098,1038,924,998,1260,1148,1139,1110,1067,928,787,870,821,602,554,610,571,519,498,552 +Gross Profit,28723,26156,22574,20406,16791,13400,9462,4648,3833,3177,2915,5431,4999,4631,4215,3629,3156,2960,2275,2004,2015,1916,1541,1296,1207,1921,1975,2068,1801,1569,1302,1150,1303,1183,826,751,791,734,634,653,699 +"Selling, General & Admin",975,897,842,777,712,689,622,633,625,631,592,592,563,557,526,520,503,515,627,293,287,277,266,264,266,258,237,231,221,212,198,185,176,171,157,159,161,152,149,138,119 +Research & Development,3714,3390,3090,2720,2465,2294,2040,1875,1952,1945,1824,1618,1466,1403,1245,1153,1146,1047,997,735,738,712,704,674,647,605,581,542,507,462,416,411,394,373,350,346,344,329,320,339,349 +Operating Expenses,4689,4287,3932,3497,3177,2983,2662,2508,2577,2576,2416,3563,2029,1960,1771,1673,1649,1562,1624,1028,1025,989,970,938,913,863,818,773,728,674,614,596,570,544,509,506,539,489,558,477,468 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,1353,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,1,34,8,89,0,0 +Operating Income,24034,21869,18642,16909,13614,10417,6800,2140,1256,601,499,1868,2970,2671,2444,1956,1507,1398,651,976,990,927,571,358,294,1058,1157,1295,1073,895,688,554,733,639,317,245,252,245,76,176,231 +Interest Expense / Income,61,61,61,64,63,63,65,66,64,65,65,68,61,62,60,53,53,53,54,25,13,13,13,13,14,15,14,15,15,15,15,16,19,16,12,12,12,12,12,12,11 +Other Expense / Income,-1244,-508,-633,-434,-555,-168,-246,-135,-96,-77,-41,-5,44,-29,-10,-141,-16,-3,-12,-30,-39,-45,-48,-44,-44,-38,-37,-31,-21,-16,-11,2,-11,2,-12,-8,-14,-12,-8,-8,-8 +Pretax Income,25217,22316,19214,17279,14106,10522,6981,2209,1288,613,475,1805,2865,2638,2394,2044,1470,1348,609,981,1016,959,606,389,324,1081,1180,1311,1079,896,684,536,725,621,317,241,254,245,72,172,228 +Income Tax,3126,3007,2615,2398,1821,1279,793,166,-126,-67,-181,187,-138,174,20,132,13,12,-13,64,65,60,54,-5,-242,-149,79,67,-40,58,101,29,71,79,56,33,46,-1,46,38,34 +Net Income,22091,19309,16599,14881,12285,9243,6188,2043,1414,680,656,1618,3003,2464,2374,1912,1457,1336,622,917,951,899,552,394,566,1230,1101,1244,1119,838,583,507,654,542,261,208,208,246,26,134,194 +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,22091,19309,16599,14881,12285,9243,6188,2043,1414,680,656,1618,3003,2464,2374,1912,1457,1336,622,917,951,899,552,394,566,1230,1101,1244,1119,838,583,507,654,542,261,208,208,246,26,134,194 +Net Income Growth,79.82%,108.90%,168.25%,628.39%,768.81%,1259.27%,843.29%,26.27%,-52.91%,-72.40%,-72.37%,-15.38%,106.11%,84.43%,281.67%,108.51%,53.21%,48.61%,12.68%,132.74%,68.02%,-26.91%,-49.86%,-68.33%,-49.42%,46.78%,88.85%,145.37%,71.10%,54.61%,123.37%,143.75%,214.42%,120.33%,903.85%,55.22%,7.22%,42.20%,-79.69%,-2.19%,32.04% +Shares Outstanding (Basic),24489,24533,24578,24620,24660,24680,24729,24700,24630,24830,24950,25060,25050,24990,24930,24840,24760,24720,24640,24560,24480,24400,24360,24280,24320,24360,24280,24240,24200,24120,23880,23680,22240,21520,21360,21480,21600,21680,21640,21960,21720 +Shares Outstanding (Diluted),24705,24774,24848,24890,24940,24940,24994,24900,24770,24990,25160,25370,25440,25380,25320,25280,25280,25200,25040,24880,24840,24720,24640,24640,24880,25000,25040,25080,25160,25120,25320,25640,27520,26120,25360,23960,23480,22600,22240,22720,22160 +Shares Change,-0.94%,-0.67%,-0.58%,-0.04%,0.69%,-0.20%,-0.66%,-1.85%,-2.63%,-1.54%,-0.63%,0.36%,0.63%,0.71%,1.12%,1.61%,1.77%,1.94%,1.62%,0.97%,-0.16%,-1.12%,-1.60%,-1.75%,-1.11%,-0.48%,-1.11%,-2.18%,-8.58%,-3.83%,-0.16%,7.01%,17.21%,15.58%,14.03%,5.46%,5.96%,1.25%,-2.63%,-0.35%,-4.43% +EPS (Basic),0.9,0.79,0.68,0.6,0.5,0.37,0.25,0.08,0.06,0.03,0.03,0.07,0.12,0.1,0.1,0.08,0.06,0.05,0.03,0.04,0.04,0.04,0.02,0.02,0.02,0.05,0.05,0.05,0.05,0.04,0.03,0.02,0.03,0.03,0.01,0.01,0.01,0.01,0,0.01,0.01 +EPS (Diluted),0.9,0.78,0.67,0.6,0.49,0.37,0.25,0.08,0.05,0.03,0.03,0.06,0.12,0.1,0.09,0.08,0.06,0.05,0.03,0.04,0.04,0.04,0.02,0.02,0.02,0.05,0.04,0.05,0.04,0.03,0.02,0.02,0.03,0.02,0.01,0.01,0.01,0.01,0,0.01,0.01 +EPS Growth,83.67%,110.81%,168.00%,629.27%,824.53%,1270.37%,861.54%,28.13%,-55.09%,-72.17%,-72.34%,-15.79%,103.45%,83.02%,276.00%,105.41%,52.63%,47.22%,13.64%,131.25%,65.22%,-26.53%,-50.00%,-68.00%,-47.73%,48.49%,91.30%,150.00%,76.00%,57.14%,130.00%,122.22%,177.78%,90.91%,900.00%,50.00%,0.00%,37.50%,-80.00%,0.00%,50.00% +Free Cash Flow Per Share,0.64,0.69,0.55,0.61,0.46,0.29,0.25,0.11,0.07,-0.01,0.03,0.06,0.11,0.05,0.1,0.06,0.07,0.03,0.06,0.03,0.05,0.06,0.03,0.02,0.03,0.01,0.03,0.06,0.04,0.05,0.03,0.01,0.03,0.02,0.01,0.01,0.02,0.01,0.01,0.01,0.02 +Dividend Per Share,0.01,0.01,0.01,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,150.00%,150.00%,150.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,33.33%,33.33%,33.33%,33.33%,50.00%,50.00%,50.00%,50.00%,0,0,0,0 +Gross Margin,73.03%,74.56%,75.15%,78.35%,75.97%,73.95%,70.05%,64.63%,63.35%,53.57%,43.48%,65.53%,65.41%,65.20%,64.78%,64.11%,63.08%,62.63%,58.85%,65.07%,64.90%,63.57%,59.75%,58.38%,54.74%,60.39%,63.24%,64.48%,61.87%,59.52%,58.39%,59.37%,59.96%,59.03%,57.84%,57.55%,56.46%,56.25%,54.99%,56.73%,55.88% +Operating Margin,61.11%,62.34%,62.06%,64.93%,61.59%,57.49%,50.34%,29.76%,20.76%,10.13%,7.44%,22.54%,38.86%,37.60%,37.56%,34.55%,30.12%,29.58%,16.84%,31.69%,31.88%,30.76%,22.14%,16.13%,13.33%,33.26%,37.05%,40.38%,36.86%,33.95%,30.85%,28.60%,33.73%,31.89%,22.20%,18.77%,17.99%,18.77%,6.59%,15.29%,18.47% +Profit Margin,56.17%,55.04%,55.26%,57.14%,55.58%,51.01%,45.81%,28.41%,23.37%,11.47%,9.79%,19.52%,39.29%,34.69%,36.48%,33.78%,29.12%,28.27%,16.09%,29.77%,30.63%,29.83%,21.40%,17.75%,25.67%,38.67%,35.26%,38.79%,38.44%,31.79%,26.14%,26.17%,30.10%,27.05%,18.28%,15.94%,14.85%,18.85%,2.26%,11.64%,15.51% +Free Cash Flow Margin,39.54%,47.93%,44.98%,57.50%,50.88%,38.93%,44.86%,37.03%,28.74%,-2.33%,12.49%,16.53%,36.11%,18.26%,38.41%,27.84%,35.66%,17.06%,34.92%,24.48%,42.51%,51.00%,31.91%,26.67%,31.52%,10.59%,25.10%,41.38%,32.43%,41.28%,29.19%,11.77%,30.88%,19.66%,12.19%,20.23%,35.40%,18.62%,12.23%,18.77%,32.93% +Effective Tax Rate,12.40%,13.48%,13.61%,13.88%,12.91%,12.16%,11.36%,7.52%,-9.78%,-10.93%,-38.11%,10.36%,-4.82%,6.60%,0.84%,6.46%,0.88%,0.89%,-2.14%,6.52%,6.40%,6.26%,8.91%,-1.29%,-74.69%,-13.78%,6.70%,5.11%,-3.71%,6.47%,14.77%,5.41%,9.79%,12.72%,17.67%,13.69%,18.11%,-0.41%,63.89%,22.09%,14.91% +EBITDA,25821,22855,19708,17753,14556,10957,7411,2659,1778,1084,918,2207,3235,2998,2740,2378,1811,1700,1067,1113,1135,1064,711,493,416,1164,1253,1383,1148,960,748,599,791,685,376,298,312,305,133,238,293 +EBITDA Margin,65.65%,65.15%,65.61%,68.17%,65.86%,60.47%,54.87%,36.97%,29.38%,18.28%,13.69%,26.63%,42.33%,42.21%,42.11%,42.01%,36.20%,35.97%,27.60%,36.14%,36.55%,35.30%,27.57%,22.21%,18.87%,36.59%,40.12%,43.12%,39.44%,36.42%,33.54%,30.92%,36.40%,34.18%,26.33%,22.84%,22.27%,23.37%,11.54%,20.68%,23.42% +Depreciation & Amortization,543,478,433,410,387,372,365,384,426,406,378,334,309,298,286,281,288,299,404,107,106,92,92,91,78,68,59,57,54,49,49,47,47,48,47,45,46,48,49,54,54 +EBIT,25278,22377,19275,17343,14169,10585,7046,2275,1352,678,540,1873,2926,2700,2454,2097,1523,1401,663,1006,1029,972,619,402,338,1096,1194,1326,1094,911,699,552,744,637,329,253,266,257,84,184,239 +EBIT Margin,64.27%,63.79%,64.16%,66.59%,64.10%,58.42%,52.17%,31.63%,22.34%,11.43%,8.06%,22.60%,38.28%,38.01%,37.71%,37.04%,30.44%,29.65%,17.15%,32.66%,33.14%,32.25%,24.00%,18.11%,15.33%,34.46%,38.23%,41.35%,37.58%,34.56%,31.35%,28.50%,34.24%,31.79%,23.04%,19.39%,18.99%,19.69%,7.29%,15.99%,19.11% +Cash & Equivalents,8589,9107,8563,7587,7280,5519,5783,5079,3389,2800,3013,3887,1990,1288,5628,978,847,2251,3274,15494,10896,9765,7105,2772,782,721,718,765,4002,2802,1988,1989,1766,1940,426,547,596,471,435,464,497 +Short-TermInvestments,34621,29380,26237,23851,18704,12762,10240,10241,9907,10343,14024,16451,19218,18010,14026,11689,10714,7888,7707,860,1,4,1370,5030,6640,6870,7225,6535,3106,3518,3889,4217,5032,4731,4453,4207,4441,4257,4070,4328,4126 +Cash & Cash Equivalents,43210,38487,34800,31438,25984,18281,16023,15320,13296,13143,17037,20338,21208,19298,19654,12667,11561,10139,10981,16354,10897,9769,8475,7802,7422,7591,7943,7300,7108,6320,5877,6206,6798,6671,4879,4754,5037,4728,4505,4792,4623 +Cash Growth,66.30%,110.53%,117.19%,105.21%,95.43%,39.09%,-5.95%,-24.67%,-37.31%,-31.89%,-13.32%,60.56%,83.44%,90.33%,78.98%,-22.55%,6.09%,3.79%,29.57%,109.61%,46.82%,28.69%,6.70%,6.88%,4.42%,20.11%,35.15%,17.63%,4.56%,-5.26%,20.46%,30.54%,34.96%,41.10%,8.30%,-0.79%,8.96%,11.49%,2.71%,10.22%,-1.05% +Receivables,23065,17693,14132,12365,9999,8309,7066,4080,3827,4908,5317,5438,4650,3954,3586,3024,2429,2546,2084,1907,1657,1455,1561,1242,1424,2219,1662,1220,1265,1167,1213,976,826,833,644,523,505,536,514,455,474 +Inventory,10080,7654,6675,5864,5282,4779,4319,4611,5159,4454,3889,3163,2605,2233,2114,1992,1826,1495,1401,1128,979,1047,1204,1426,1575,1417,1090,797,796,857,855,821,794,679,521,394,418,425,441,438,483 +Other Current Assets,3771,3806,4026,4062,3080,1289,1389,872,791,718,1175,636,366,321,452,444,239,213,215,195,157,149,151,159,136,159,136,131,86,135,125,113,118,124,112,119,93,145,148,147,133 +Total Current Assets,80126,67640,59633,53729,44345,32658,28797,24883,23073,23223,27418,29575,28829,25806,25806,18127,16055,14393,14681,19584,13690,12420,11391,10629,10557,11386,10831,9448,9255,8479,8070,8116,8536,8307,6156,5790,6053,5834,5608,5832,5713 +"Property, Plant & Equipment",8076,7098,6441,5538,5260,5160,5034,4834,4845,4701,4085,3772,3607,3339,3165,2995,2856,2740,2665,2310,2292,2044,2019,2009,1404,1292,1162,1066,997,600,578,539,521,503,485,479,466,477,497,547,557 +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,5995,5562,5574,5439,5542,5681,5825,5971,6048,6222,6408,6576,6688,6756,6671,6806,6930,7054,7047,708,667,661,667,672,663,667,669,673,670,681,694,708,722,738,756,773,784,790,808,823,840 +Other Long-Term Assets,17404,15713,13579,12366,10581,10649,9899,8772,7216,6342,5565,5289,5063,4731,3008,2868,2950,2694,787,652,666,685,698,711,668,312,220,273,319,70,60,47,62,64,64,66,67,73,66,89,91 +Total Long-Term Assets,31475,28373,25594,23343,21383,21490,20758,19577,18109,17265,16058,15637,15358,14826,12844,12669,12736,12488,10499,3670,3625,3390,3384,3392,2735,2271,2051,2012,1986,1351,1332,1294,1305,1305,1305,1318,1317,1340,1371,1459,1488 +Total Assets,111601,96013,85227,77072,65728,54148,49555,44460,41182,40488,43476,45212,44187,40632,38650,30796,28791,26881,25180,23254,17315,15810,14775,14021,13292,13657,12882,11460,11241,9830,9402,9410,9841,9612,7461,7108,7370,7174,6979,7291,7201 +Accounts Payable,6310,5353,3680,2715,2699,2380,1929,1141,1193,1491,2421,1999,1783,1664,1474,1218,1149,1097,893,761,687,591,437,368,511,902,800,623,596,511,431,348,485,523,423,320,296,295,277,222,293 +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,0,0,0,1250,1250,1249,1249,1250,1250,1249,1249,0,0,0,1000,999,999,998,0,0,0,0,0,0,0,3,14,14,15,23,84,215,796,1011,1428,1421,1413,0,0,0,0 +Total Current Liabilities,18047,16479,13969,15223,10631,9101,10334,7260,6563,6855,7573,5562,4335,3612,4448,4004,3925,3669,2410,1903,1784,1475,1317,1183,1329,1608,1462,1106,1153,1027,1032,983,1788,2041,2407,2377,2351,855,936,883,896 +Other Current Liabilities,11737,11126,10289,11258,6682,5472,7156,4869,4120,4115,3903,3563,2552,1948,1974,1787,1777,1574,1517,1142,1097,884,880,815,818,703,648,469,542,493,517,420,507,507,556,636,642,560,659,661,603 +Long-Term Debt,9982,9952,9765,9741,9578,9548,9497,10643,10605,10499,10443,11699,11687,11687,11659,6604,6598,6567,7571,7478,2552,2459,2472,2474,1988,1987,1987,1986,1985,1987,1989,1995,2014,2034,80,88,97,1417,1411,1404,1398 +Total Long-Term Liabilities,14227,13635,13101,12707,12119,11782,11720,12680,12518,12284,12052,13330,13240,13222,13055,8018,7973,7878,8856,8252,3327,3121,3122,3134,2621,2574,2625,2637,2617,2450,2395,2288,2260,2202,502,456,463,1854,1858,1852,1887 +Other Long-Term Liabilities,4245,3683,3336,2966,2541,2234,2223,2037,1913,1785,1609,1631,1553,1535,1396,1414,1375,1311,1285,774,775,662,650,660,633,587,638,651,632,463,406,293,246,168,422,368,366,437,447,448,489 +Total Liabilities,32274,30114,27070,27930,22750,20883,22054,19940,19081,19139,19625,18892,17575,16834,17503,12022,11898,11547,11266,10155,5111,4596,4439,4317,3950,4182,4087,3743,3770,3477,3427,3271,4048,4243,2909,2833,2814,2709,2794,2735,2783 +Total Debt,9982,9952,9765,10991,10828,10797,10746,11893,11855,11748,11692,11699,11687,11687,12659,7603,7597,7565,7571,7478,2552,2459,2472,2474,1988,1990,2001,2000,2000,2010,2073,2210,2810,3045,1508,1509,1510,1417,1411,1404,1398 +Debt Growth,-7.81%,-7.83%,-9.13%,-7.58%,-8.66%,-8.10%,-8.09%,1.66%,1.44%,0.52%,-7.64%,53.87%,53.84%,54.49%,67.20%,1.67%,197.69%,207.65%,206.27%,202.26%,28.37%,23.57%,23.54%,23.70%,-0.60%,-1.00%,-3.47%,-9.50%,-28.83%,-33.99%,37.47%,46.46%,86.09%,114.89%,6.88%,7.48%,8.01%,1.78%,1.80%,1.74%,1.76% +Retained Earnings,68038,53950,45961,36598,29817,20360,14921,12115,10171,9905,12971,15758,16235,25359,22995,20721,18908,17550,16313,15790,14971,14118,13317,12862,12565,12096,10957,9948,8787,7760,7006,6506,6108,5529,4675,4484,4350,4204,4010,4037,3949 +Comprehensive Income,28,103,56,-109,27,-88,-51,-50,-43,-123,-90,-64,-11,9,8,14,19,12,4,-10,1,-3,-1,-2,-12,-24,-23,-23,-18,-14,-12,-14,-16,-4,4,1,-4,2,1,8,8 +Shareholders Equity,79327,65899,58157,49142,42978,33265,27501,24520,22101,21349,23851,26320,26612,23798,21147,18774,16893,15334,13914,13099,12204,11214,10336,9704,9342,9475,8795,7717,7471,6352,5973,6132,5762,5324,4480,4196,4469,4465,4185,4556,4418 +Net Cash / Debt,33228,28535,25035,20447,15156,7484,5277,3427,1441,1395,5345,8639,9521,7611,6995,5064,3964,2574,3410,8876,8345,7310,6003,5328,5434,5601,5942,5300,5108,4310,3804,3996,3988,3626,3371,3245,3527,3311,3094,3388,3225 +Net Cash / Debt Growth,119.24%,281.28%,374.42%,496.64%,951.77%,436.49%,-1.27%,-60.33%,-84.87%,-81.67%,-23.59%,70.60%,140.19%,195.69%,105.13%,-42.95%,-52.50%,-64.79%,-43.20%,66.59%,53.57%,30.51%,1.03%,0.53%,6.38%,29.95%,56.20%,32.63%,28.08%,18.86%,12.85%,23.14%,13.07%,9.51%,8.95%,-4.22%,9.36%,16.23%,3.14%,14.16%,-2.21% +Net Cash Per Share,1.34,1.15,1.01,0.82,0.61,0.3,0.21,0.14,0.06,0.06,0.21,0.34,0.37,0.3,0.28,0.2,0.16,0.1,0.14,0.36,0.34,0.3,0.24,0.22,0.22,0.22,0.24,0.21,0.2,0.17,0.15,0.16,0.14,0.14,0.13,0.14,0.15,0.15,0.14,0.15,0.15 +Working Capital,62079,51161,45664,38506,33714,23557,18463,17623,16510,16368,19845,24013,24494,22194,21358,14123,12130,10724,12271,17681,11906,10945,10074,9446,9228,9778,9369,8342,8102,7452,7038,7133,6748,6266,3749,3413,3702,4979,4672,4949,4817 +Book Value Per Share,3.24,2.69,2.37,2,1.74,1.35,1.11,0.99,0.9,0.86,0.96,1.05,1.06,0.95,0.85,0.76,0.68,0.62,0.57,0.53,0.5,0.46,0.42,0.4,0.38,0.39,0.36,0.32,0.31,0.26,0.25,0.26,0.26,0.25,0.21,0.2,0.21,0.21,0.19,0.21,0.2 +Net Income,22091,19309,16599,14881,12285,9243,6188,2043,1414,680,656,1618,3003,2464,2374,1912,1457,1336,622,917,951,899,552,394,566,1230,1101,1244,1119,838,583,507,654,542,261,208,208,246,26,134,194 +Depreciation & Amortization,543,478,433,410,387,372,365,384,426,406,378,334,309,298,286,281,288,299,404,107,106,92,92,91,78,68,59,57,54,49,49,47,47,48,47,45,46,48,49,54,54 +Share-Based Compensation,1321,1252,1153,1011,994,979,841,735,738,745,648,578,551,559,465,429,416,383,374,224,220,223,223,178,157,138,133,129,126,107,82,76,71,65,58,53,49,58,48,39,37 +Other Operating Activities,-7326,-3412,-3697,-957,-2167,-3262,-1046,-251,-330,-1439,-412,-799,-830,-1802,-443,-748,-94,-739,167,-339,188,426,69,57,97,-949,-380,15,59,163,-9,-348,-51,-223,-166,13,208,-97,40,19,158 +Operating Cash Flow,16629,17627,14488,15345,11499,7332,6348,2911,2248,392,1270,1731,3033,1519,2682,1874,2067,1279,1567,909,1465,1640,936,720,898,487,913,1445,1358,1157,705,282,721,432,200,319,511,255,163,246,443 +Operating Cash Flow Growth,44.61%,140.41%,128.23%,427.14%,411.52%,1770.41%,399.84%,68.17%,-25.88%,-74.19%,-52.65%,-7.63%,46.73%,18.77%,71.16%,106.16%,41.09%,-22.01%,67.42%,26.25%,63.14%,236.76%,2.52%,-50.17%,-33.87%,-57.91%,29.50%,412.41%,88.35%,167.82%,252.50%,-11.60%,41.10%,69.41%,22.70%,29.68%,15.35%,18.06%,69.79%,62.91%,10.59% +Capital Expenditures,-1077,-813,-977,-369,-254,-278,-289,-248,-509,-530,-433,-361,-273,-222,-183,-298,-283,-473,-217,-155,-145,-103,-113,-128,-203,-150,-129,-118,-414,-69,-54,-54,-50,-38,-26,-55,-15,-12,-22,-30,-31 +Acquisitions,295,-556,-707,-39,897,-441,-456,-83,83,-83,-13,-36,-84,-203,0,0,0,-1353,-7137,-34,-4,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-6438,-2977,-1500,-5285,-6603,-2455,278,-510,423,3761,2064,3009,-1229,-4014,-2350,-974,-2846,-175,-6136,-866,-2,1359,3658,1623,243,369,-676,-3433,390,355,316,808,-323,-289,-243,231,-199,-187,245,-204,-287 +Other Investing Activities,22,0,0,0,-149,4,21,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,24,-1,0 +Investing Cash Flow,-7198,-4346,-3184,-5693,-6109,-3170,-446,-841,-3,3148,1618,2612,-1586,-4439,-2533,-1272,-3129,-2001,-13490,-1055,-151,1256,3545,1495,40,219,-805,-3551,-24,286,262,754,-373,-327,-269,176,-213,-199,247,-235,-318 +Dividends Paid,-245,-245,-246,-98,-99,-97,-100,-99,-98,-100,-100,-100,-101,-100,-99,-99,-99,-99,-99,-98,-98,-97,-98,-97,-98,-91,-91,-91,-91,-84,-84,-82,-76,-61,-62,-62,-61,-53,-53,-46,-46 +Share Issuance / Repurchase,-7810,-10793,-7158,-7455,-2659,-3651,-3066,246,-1207,-3341,-3344,-1792,4,149,2,126,4,96,6,88,3,63,0,83,-722,-134,3,-589,7,-95,-747,65,-211,57,12,-430,51,-64,-385,-3,-133 +Debt Issued / Paid,-32,-28,-1279,-40,-30,-13,-1261,-20,-4,-18,-14,-22,-21,-1030,4964,-19,-20,0,-8,4979,0,0,0,0,-4,-10,0,-2,-9,-62,-136,-605,-229,1544,0,0,3,-1,-1,-1,2 +Other Financing Activities,-1862,-1679,-1637,-1752,-841,-764,-672,-507,-347,-294,-304,-532,-627,-439,-366,-479,-227,-298,-196,-225,-88,-202,-50,-211,-53,-468,-67,-449,-41,-388,-1,-191,-6,-131,-2,-52,-166,98,0,6,154 +Financing Cash Flow,-9949,-12745,-10320,-9345,-3629,-4525,-5099,-380,-1656,-3753,-3762,-2446,-745,-1420,4501,-471,-342,-301,-297,4744,-183,-236,-148,-225,-877,-703,-155,-1131,-134,-629,-968,-813,-522,1409,-52,-544,-173,-20,-439,-44,-23 +Net Cash Flow,-518,536,984,307,1761,-363,803,1690,589,-213,-874,1897,702,-4340,4650,131,-1404,-1023,-12220,4598,1131,2660,4333,1990,61,3,-47,-3237,1200,814,-1,223,-174,1514,-121,-49,125,36,-29,-33,102 +Free Cash Flow,15552,16814,13511,14976,11245,7054,6059,2663,1739,-138,837,1370,2760,1297,2499,1576,1784,806,1350,754,1320,1537,823,592,695,337,784,1327,944,1088,651,228,671,394,174,264,496,243,141,216,412 +Free Cash Flow Growth,38.30%,138.36%,122.99%,462.37%,546.64%,0,623.90%,94.38%,-36.99%,0,-66.51%,-13.07%,54.71%,60.92%,85.11%,109.02%,35.15%,-47.56%,64.03%,27.37%,89.93%,356.08%,4.97%,-55.39%,-26.38%,-69.03%,20.43%,482.02%,40.69%,176.14%,274.14%,-13.64%,35.28%,62.14%,23.40%,22.22%,20.39%,37.29%,93.15%,51.05%,14.64% +Free Cash Flow Margin,39.54%,47.93%,44.98%,57.50%,50.88%,38.93%,44.86%,37.03%,28.74%,-2.33%,12.49%,16.53%,36.11%,18.26%,38.41%,27.84%,35.66%,17.06%,34.92%,24.48%,42.51%,51.00%,31.91%,26.67%,31.52%,10.59%,25.10%,41.38%,32.43%,41.28%,29.19%,11.77%,30.88%,19.66%,12.19%,20.23%,35.40%,18.62%,12.23%,18.77%,32.93% +Free Cash Flow Per Share,0.64,0.69,0.55,0.61,0.46,0.29,0.25,0.11,0.07,-0.01,0.03,0.06,0.11,0.05,0.1,0.06,0.07,0.03,0.06,0.03,0.05,0.06,0.03,0.02,0.03,0.01,0.03,0.06,0.04,0.05,0.03,0.01,0.03,0.02,0.01,0.01,0.02,0.01,0.01,0.01,0.02 +Market Capitalization,3492764,3471976,2781276,2193375,1507466,1000350,1154725,685400,500979,344467,454075,465530,571457,638152,485915,372236,321626,335407,250785,177229,153294,124565,106618,107923,97692,120560,152976,136930,147458,121116,97812,61433,60244,37750,30491,19257,15758,15410,10448,12113,11257 +Market Cap Growth,131.70%,247.08%,140.86%,220.01%,200.90%,190.41%,154.30%,47.23%,-12.33%,-46.02%,-6.55%,25.06%,77.68%,90.26%,93.76%,110.03%,109.81%,169.26%,135.22%,64.22%,56.92%,3.32%,-30.30%,-21.18%,-33.75%,-0.46%,56.40%,122.89%,144.77%,220.84%,220.79%,219.01%,282.31%,144.97%,191.84%,58.98%,39.99%,53.88%,5.26%,16.69%,27.25% +Enterprise Value,3459536,3443441,2756241,2172928,1492310,992866,1149448,681973,499538,343072,448730,456891,561936,630541,478920,367172,317662,332833,247375,168353,144949,117255,100615,102595,92258,114959,147034,131630,142350,116806,94008,57437,56256,34124,27120,16012,12231,12099,7354,8725,8032 +PE Ratio,47.93,55.05,52.47,51.49,50.65,52.96,111.84,143,114.69,57.83,58.66,49.22,58.6,77.76,68.64,69.88,74.24,87.67,74,53.4,54.83,51.67,38.88,32.79,23.59,25.68,35.56,36.19,48.39,46.91,42.79,31.28,36.16,30.97,33.04,27.99,25.67,25.68,19.83,19.26,17.84 +PS Ratio,26.77,30.65,28.88,27.5,24.74,22.29,35.33,26.49,18.57,12.06,15.27,15.76,21.23,26.29,22.19,19.33,19.29,22.7,19.2,15.05,14.04,12.43,10.47,10.06,8.34,9.71,12.88,12.47,15.18,13.49,11.72,8.15,8.72,6.15,5.61,3.73,3.15,3.17,2.19,2.56,2.4 +PB Ratio,44.03,52.69,47.82,44.63,35.08,30.07,41.99,27.95,22.67,16.14,19.04,17.69,21.47,26.82,22.98,19.83,19.04,21.87,18.02,13.53,12.56,11.11,10.32,11.12,10.46,12.72,17.39,17.74,19.74,19.07,16.38,10.02,10.46,7.09,6.81,4.59,3.53,3.45,2.5,2.66,2.55 +P/FCF Ratio,57.4,61.4,59.45,55.76,55.79,57.11,111.86,134.37,131.56,71.33,72.49,58.73,70.27,89.18,72.91,67.48,68.52,79.29,50.55,39.97,35.88,34.16,43.57,44.82,31.08,35.54,36.92,34.15,50.66,45.91,50.31,41.88,40.08,28.43,25.91,16.83,14.38,15.23,11.04,13.8,13.98 +P/OCF Ratio,54.5,58.89,57.15,54.13,53.67,53.1,97.04,100.48,88.81,53.61,60.12,51.93,62.74,78.38,61.49,54.85,55.24,64.25,44.94,35.8,32.2,29.7,35.06,35.76,26.1,28.68,31.39,29.35,42.11,42.27,45.71,37.57,36.03,25.82,23.73,15.43,13.41,13.92,9.78,12.1,12.42 +Debt/Equity,0.13,0.15,0.17,0.22,0.25,0.32,0.39,0.49,0.54,0.55,0.49,0.44,0.44,0.49,0.6,0.4,0.45,0.49,0.54,0.57,0.21,0.22,0.24,0.25,0.21,0.21,0.23,0.26,0.27,0.32,0.35,0.36,0.49,0.57,0.34,0.36,0.34,0.32,0.34,0.31,0.32 +Quick Ratio,3.67,3.41,3.5,2.88,3.38,2.92,2.23,2.67,2.61,2.63,2.95,4.63,5.96,6.44,5.22,3.92,3.56,3.46,5.42,9.6,7.04,7.61,7.62,7.64,6.66,6.1,6.57,7.7,7.26,7.29,6.87,7.31,4.26,3.68,2.29,2.22,2.36,6.16,5.36,5.94,5.69 +Current Ratio,4.44,4.11,4.27,3.53,4.17,3.59,2.79,3.43,3.52,3.39,3.62,5.32,6.65,7.15,5.8,4.53,4.09,3.92,6.09,10.29,7.67,8.42,8.65,8.99,7.94,7.08,7.41,8.54,8.03,8.26,7.82,8.26,4.77,4.07,2.56,2.44,2.58,6.82,5.99,6.61,6.38 +Return on Invested Capital (ROIC),79.10%,81.01%,76.08%,69.18%,53.92%,42.07%,26.28%,12.95%,12.98%,18.56%,22.43%,25.53%,25.75%,23.23%,21.10%,20.37%,18.20%,16.99%,15.70%,15.69%,18.15%,16.57%,20.30%,25.94%,35.53%,40.34%,39.44%,38.75%,32.31%,31.20%,28.95%,24.02%,19.73%,14.78%,15.44%,12.12%,10.32%,10.32%,9.60%,10.82%,10.91% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.10%,0.20%,0.20%,0.30%,0.30%,0.40%,0.30%,0.40%,0.30%,0.20%,0.20%,0.20%,0.30%,0.30%,0.50%,0.40%,0.60%,0.80%,1.20%,1.40%,1.30%,1.90%,1.60%,1.70% +Payout Ratio,1.10%,1.30%,1.50%,0.70%,0.80%,1.10%,1.60%,4.80%,6.50%,14.80%,15.40%,6.20%,3.30%,4.00%,4.20%,5.20%,6.80%,7.40%,16.00%,10.80%,10.30%,10.80%,17.40%,25.00%,17.40%,7.80%,8.90%,7.80%,8.70%,11.40%,16.00%,19.00%,13.30%,12.00%,25.00%,30.00%,30.00%,18.20%,200.00%,33.30%,22.20% +Buyback Yield,0.94%,0.67%,0.58%,0.04%,-0.69%,0.20%,0.66%,1.85%,2.63%,1.54%,0.63%,-0.36%,-0.63%,-0.71%,-1.12%,-1.61%,-1.77%,-1.94%,-1.62%,-0.97%,0.16%,1.12%,1.60%,1.75%,1.11%,0.48%,1.11%,2.18%,8.58%,3.83%,0.16%,-7.01%,-17.21%,-15.58%,-14.03%,-5.46%,-5.96%,-1.25%,2.63%,0.35%,4.43% +Total Return,0.94%,0.67%,0.58%,0.04%,-0.69%,0.20%,0.66%,1.95%,2.73%,1.64%,0.73%,-0.26%,-0.53%,-0.61%,-1.02%,-1.51%,-1.67%,-1.84%,-1.42%,-0.77%,0.46%,1.42%,2.00%,2.05%,1.51%,0.78%,1.31%,2.38%,8.78%,4.13%,0.46%,-6.51%,-16.81%,-14.98%,-13.23%,-4.26%,-4.56%,0.05%,4.53%,1.95%,6.13% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/nxpi.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/nxpi.csv new file mode 100644 index 0000000000000000000000000000000000000000..6b5f50e02f02e1ac79bf04801068b8dad2623064 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/nxpi.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/29,2024/6/30,2024/3/31,2023/12/31,2023/10/1,2023/7/2,2023/4/2,2022/12/31,2022/10/2,2022/7/3,2022/4/3,2021/12/31,2021/10/3,2021/7/4,2021/4/4,2020/12/31,2020/9/27,2020/6/28,2020/3/29,2019/12/31,2019/9/29,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/7/1,2018/4/1,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2016/12/31,2016/10/2,2016/7/3,2016/4/3,2015/12/31,2015/10/4,2015/7/5,2015/4/5 +Revenue,3111,3250,3127,3126,3422,3434,3299,3121,3312,3445,3312,3136,3039,2861,2596,2567,2507,2267,1817,2021,2301,2265,2217,2094,2403,2445,2290,2269,2456,2387,2202,2211,2440,2469,2365,2224,1606,1522,1506,1467 +Revenue Growth,-9.09%,-5.36%,-5.21%,0.16%,3.32%,-0.32%,-0.39%,-0.48%,8.98%,20.41%,27.58%,22.17%,21.22%,26.20%,42.87%,27.02%,8.95%,0.09%,-18.04%,-3.49%,-4.25%,-7.36%,-3.19%,-7.71%,-2.16%,2.43%,4.00%,2.62%,0.66%,-3.32%,-6.89%,-0.59%,51.93%,62.22%,57.04%,51.60%,4.49%,0.46%,11.64%,17.74% +Cost of Revenue,1433,1384,1335,1343,1485,1469,1418,1351,1421,1478,1430,1359,1332,1278,1174,1212,1219,1177,957,1024,1092,1079,1066,1022,1160,1189,1110,1097,1214,1172,1119,1132,1251,1285,1266,1627,987,782,782,763 +Gross Profit,1678,1866,1792,1783,1937,1965,1881,1770,1891,1967,1882,1777,1707,1583,1422,1355,1288,1090,860,997,1209,1186,1151,1072,1243,1256,1180,1172,1242,1215,1083,1079,1189,1184,1099,597,619,740,724,704 +"Selling, General & Admin",323,265,270,306,311,294,274,280,261,289,265,251,257,243,234,222,221,203,222,233,225,221,230,248,251,252,242,248,269,292,263,266,292,270,283,296,413,162,167,180 +Research & Development,612,577,594,564,651,601,589,577,540,548,542,518,507,492,476,461,460,438,402,425,424,396,408,415,403,433,438,426,414,392,381,367,362,379,416,403,318,178,195,199 +Operating Expenses,963,871,892,921,1025,966,944,942,910,968,941,904,900,872,849,863,829,1059,1004,1039,1014,975,993,1020,1018,1047,1043,1034,1030,1047,1017,998,1017,1010,1135,1066,864,369,393,409 +Other Operating Expenses,28,29,28,51,63,71,81,85,109,131,134,135,136,137,139,180,148,418,380,381,365,358,355,357,364,362,363,360,347,363,373,365,363,361,436,367,133,29,31,30 +Operating Income,715,995,900,862,912,999,937,828,981,999,941,873,807,711,573,492,459,31,-144,-42,195,211,158,52,225,209,137,138,212,168,66,81,172,174,-36,-469,-245,371,331,295 +Interest Expense / Income,91,82,75,70,78,75,74,82,103,98,110,105,101,93,100,87,77,106,96,78,93,84,79,83,77,119,45,68,79,76,75,95,96,109,103,113,174,-16,-2,0 +Other Expense / Income,52,22,13,12,13,14,7,13,19,14,32,-3,32,4,11,12,68,4,7,-101,8,-10,17,-1,13,-2041,34,10,9,14,-4,-1549,12,18,26,15,-1243,11,19,387 +Pretax Income,572,891,812,780,821,910,856,733,859,887,799,771,674,614,462,393,314,-79,-247,-19,94,137,62,-30,135,2131,58,60,124,78,-5,1535,64,47,-165,-597,824,376,314,-92 +Income Tax,77,173,154,141,124,123,158,118,137,149,129,114,72,95,65,40,5,-57,-33,2,-20,28,21,-9,-141,311,4,2,-629,-30,-54,230,-456,-44,-152,-199,-148,15,14,15 +Net Income,495,718,658,639,697,787,698,615,722,738,670,657,602,519,397,353,309,-22,-214,-21,114,109,41,-21,276,1820,54,58,753,108,49,1305,520,91,-13,-398,972,361,300,-107 +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,495,718,658,639,697,787,698,615,722,738,670,657,602,519,397,353,309,-22,-214,-21,114,109,41,-21,276,1820,54,58,753,108,49,1305,520,91,-13,-398,972,361,300,-107 +Net Income Growth,-28.98%,-8.77%,-5.73%,3.90%,-3.46%,6.64%,4.18%,-6.39%,19.93%,42.20%,68.77%,86.12%,94.82%,0,0,0,171.05%,0,0,0,-58.70%,-94.01%,-24.07%,0,-63.35%,1585.19%,10.20%,-95.56%,44.81%,18.68%,0,0,-46.50%,-74.79%,0,0,552.35%,198.35%,88.68%,0 +Shares Outstanding (Basic),254,254,255,257,257,257,259,260,260,262,263,263,266,267,273,278,281,279,279,280,281,279,281,287,293,323,344,344,342,339,338,336,335,336,341,342,262,232,233,233 +Shares Outstanding (Diluted),256,258,259,259,260,261,261,261,262,265,265,265,269,271,279,283,297,279,279,280,286,284,285,287,295,325,347,347,348,346,345,344,371,344,341,342,272,242,243,233 +Shares Change,-1.68%,-1.29%,-0.98%,-0.86%,-0.47%,-1.36%,-1.28%,-1.47%,-2.69%,-2.45%,-5.04%,-6.41%,-9.36%,-2.90%,-0.15%,1.19%,3.68%,-1.43%,-2.09%,-2.54%,-3.00%,-12.84%,-17.85%,-17.20%,-15.11%,-6.03%,0.59%,0.84%,-6.41%,0.52%,1.08%,0.64%,36.66%,42.23%,40.29%,46.64%,12.06%,-1.80%,-2.73%,-8.64% +EPS (Basic),1.95,2.82,2.58,2.49,2.71,3.06,2.69,2.37,2.78,2.81,2.55,2.5,2.25,1.95,1.46,1.27,1.11,-0.08,-0.77,-0.08,0.4,0.39,0.15,-0.07,1.04,5.64,0.16,0.17,2.21,0.32,0.15,3.88,1.53,0.27,-0.04,-1.16,3.98,1.56,1.29,-0.46 +EPS (Diluted),1.93,2.79,2.54,2.47,2.67,3.01,2.67,2.35,2.75,2.79,2.53,2.48,2.22,1.91,1.42,1.25,1.1,-0.08,-0.77,-0.08,0.4,0.38,0.14,-0.07,1.03,5.6,0.16,0.17,2.17,0.31,0.14,3.88,1.52,0.26,-0.04,-1.16,3.82,1.49,1.23,-0.46 +EPS Growth,-27.72%,-7.31%,-4.87%,5.11%,-2.91%,7.89%,5.53%,-5.24%,23.87%,46.07%,78.17%,98.40%,101.82%,0.00%,0.00%,0.00%,175.00%,0.00%,0.00%,0.00%,-61.17%,-93.21%,-12.50%,0.00%,-52.54%,1706.45%,14.29%,-95.62%,42.76%,19.23%,0.00%,0.00%,-60.21%,-82.55%,0.00%,0.00%,526.23%,204.08%,92.19%,0.00% +Free Cash Flow Per Share,1.15,2.33,2.26,2.44,3.74,3.06,2.15,1.47,3.25,3.29,2.1,2.17,1.88,2.66,1.78,2.1,3.3,1.64,1.22,1.32,2.41,2.26,1.46,0.53,1.92,7.63,0.8,1.35,1.77,1.42,1.02,1.38,1.81,1.85,1.06,0.95,0.69,1.15,1.13,1.24 +Dividend Per Share,1.01,1.01,1.01,1.01,1.01,1.01,1.01,1.01,0.85,0.85,0.85,0.85,0.56,0.56,0.56,0.56,0.38,0.38,0.38,0.38,0.38,0.38,0.25,0.25,0.25,0.21,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,20.00%,20.00%,20.00%,20.00%,50.36%,50.36%,50.36%,50.36%,49.87%,49.87%,49.87%,49.87%,0,0,50.00%,50.00%,50.00%,76.06%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,53.94%,57.42%,57.31%,57.04%,56.60%,57.22%,57.02%,56.71%,57.10%,57.10%,56.82%,56.67%,56.17%,55.33%,54.78%,52.79%,51.38%,48.08%,47.33%,49.33%,52.54%,52.36%,51.92%,51.19%,51.73%,51.37%,51.53%,51.65%,50.57%,50.90%,49.18%,48.80%,48.73%,47.96%,46.47%,26.84%,38.54%,48.62%,48.07%,47.99% +Operating Margin,22.98%,30.62%,28.78%,27.58%,26.65%,29.09%,28.40%,26.53%,29.62%,29.00%,28.41%,27.84%,26.56%,24.85%,22.07%,19.17%,18.31%,1.37%,-7.93%,-2.08%,8.48%,9.32%,7.13%,2.48%,9.36%,8.55%,5.98%,6.08%,8.63%,7.04%,3.00%,3.66%,7.05%,7.05%,-1.52%,-21.09%,-15.26%,24.38%,21.98%,20.11% +Profit Margin,15.91%,22.09%,21.04%,20.44%,20.37%,22.92%,21.16%,19.71%,21.80%,21.42%,20.23%,20.95%,19.81%,18.14%,15.29%,13.75%,12.33%,-0.97%,-11.78%,-1.04%,4.95%,4.81%,1.85%,-1.00%,11.49%,74.44%,2.36%,2.56%,30.66%,4.53%,2.23%,59.02%,21.31%,3.69%,-0.55%,-17.90%,60.52%,23.72%,19.92%,-7.29% +Free Cash Flow Margin,9.39%,18.25%,18.45%,20.06%,28.11%,22.95%,16.85%,12.21%,25.45%,25.05%,16.64%,18.24%,16.45%,24.82%,18.72%,22.67%,36.94%,20.25%,18.71%,18.26%,29.38%,27.86%,18.54%,7.26%,23.35%,100.61%,11.97%,20.45%,24.67%,20.19%,15.67%,20.99%,24.84%,25.11%,15.35%,14.66%,11.21%,17.48%,17.40%,19.63% +Effective Tax Rate,13.46%,19.42%,18.97%,18.08%,15.10%,13.52%,18.46%,16.10%,15.95%,16.80%,16.15%,14.79%,10.68%,15.47%,14.07%,10.18%,1.59%,0.00%,0.00%,0.00%,-21.28%,20.44%,33.87%,0.00%,-104.44%,14.59%,6.90%,3.33%,-507.26%,-38.46%,0.00%,14.98%,-712.50%,-93.62%,0.00%,0.00%,-17.96%,3.99%,4.46%,0.00% +EBITDA,922,1191,1100,1085,1168,1258,1211,1098,1264,1306,1226,1186,1085,1013,867,821,707,616,392,599,709,738,647,555,715,2747,599,619,745,691,630,2164,690,682,558,45,1228,454,410,3 +EBITDA Margin,29.64%,36.65%,35.18%,34.71%,34.13%,36.63%,36.71%,35.18%,38.16%,37.91%,37.02%,37.82%,35.70%,35.41%,33.40%,31.98%,28.20%,27.17%,21.57%,29.64%,30.81%,32.58%,29.18%,26.50%,29.75%,112.35%,26.16%,27.28%,30.33%,28.95%,28.61%,97.87%,28.28%,27.62%,23.59%,2.02%,76.46%,29.83%,27.22%,0.20% +Depreciation & Amortization,259,218,213,235,269,273,281,283,302,321,317,310,310,306,305,341,316,589,543,540,522,517,506,502,503,497,496,491,542,537,560,534,530,526,620,529,230,94,98,95 +EBIT,663,973,887,850,899,985,930,815,962,985,909,876,775,707,562,480,391,27,-151,59,187,221,141,53,212,2250,103,128,203,154,70,1630,160,156,-62,-484,998,360,312,-92 +EBIT Margin,21.31%,29.94%,28.37%,27.19%,26.27%,28.68%,28.19%,26.11%,29.05%,28.59%,27.45%,27.93%,25.50%,24.71%,21.65%,18.70%,15.60%,1.19%,-8.31%,2.92%,8.13%,9.76%,6.36%,2.53%,8.82%,92.03%,4.50%,5.64%,8.27%,6.45%,3.18%,73.72%,6.56%,6.32%,-2.62%,-21.76%,62.14%,23.65%,20.72%,-6.27% +Cash & Equivalents,3292,2748,2859,2908,3862,4042,3863,3930,3845,3759,3545,2683,2830,2303,2910,1842,2275,3566,3266,1079,1045,3537,3030,2192,2789,1944,2981,3983,3547,3065,2642,2238,1894,1569,1335,1488,1614,2492,2435,1355 +Short-TermInvestments,0,400,400,400,409,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,3292,3148,3259,3308,4271,4042,3863,3930,3845,3759,3545,2683,2830,2303,2910,1842,2275,3566,3266,1079,1045,3537,3030,2192,2789,1944,2981,3983,3547,3065,2642,2238,1894,1569,1335,1488,1614,2492,2435,1355 +Cash Growth,-22.92%,-22.12%,-15.64%,-15.83%,11.08%,7.53%,8.97%,46.48%,35.87%,63.22%,21.82%,45.66%,24.40%,-35.42%,-10.90%,70.71%,117.70%,0.82%,7.79%,-50.78%,-62.53%,81.94%,1.64%,-44.97%,-21.37%,-36.57%,12.83%,77.97%,87.28%,95.35%,97.90%,50.40%,17.35%,-37.04%,-45.18%,9.82%,36.20%,319.53%,268.38%,88.19% +Receivables,1032,1070,927,881,894,939,1061,1063,960,1012,996,925,923,979,991,833,765,755,481,616,667,786,780,800,792,845,790,791,879,915,915,983,1033,1157,1085,1054,1047,657,574,585 +Inventory,2356,2234,2148,2102,2134,2140,2107,1977,1782,1581,1462,1311,1189,1173,1116,1056,1030,1064,1228,1227,1192,1134,1144,1241,1279,1284,1326,1251,1236,1205,1178,1144,1113,1141,1167,1452,1879,751,756,772 +Other Current Assets,625,574,546,603,565,495,416,387,348,351,317,356,286,266,274,293,254,219,240,327,363,487,477,387,365,330,414,536,382,321,336,317,1358,1336,1352,251,272,499,492,182 +Total Current Assets,7305,7026,6880,6894,7864,7616,7447,7357,6935,6703,6320,5275,5228,4721,5291,4024,4324,5604,5215,3249,3267,5944,5431,4620,5225,4403,5511,6561,6044,5506,5071,4682,5398,5203,4939,4245,4812,4399,4257,2894 +"Property, Plant & Equipment",3267,3309,3289,3304,3323,3197,3152,3123,3105,2971,2914,2814,2635,2510,2375,2304,2284,2255,2312,2397,2448,2401,2397,2407,2436,2394,2352,2307,2295,2288,2306,2279,2352,2366,2403,2848,2922,1097,1078,1107 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,78,75,73 +Goodwill and Intangibles,10766,10693,10737,10784,10877,10947,11060,11157,11254,11326,11457,11531,11655,11709,11862,12025,12226,12339,12770,13153,13569,12197,12525,12946,13324,13627,13988,14371,14729,15137,15466,15837,16186,16566,16720,17685,18018,2303,2321,2512 +Other Long-Term Assets,3047,2641,2290,2338,2289,2236,2136,2095,1942,1940,1848,1701,1346,1070,1094,1039,1013,924,760,712,732,712,706,699,545,632,793,888,981,862,785,816,962,657,519,595,602,373,462,479 +Total Long-Term Assets,17080,16643,16316,16426,16489,16380,16348,16375,16301,16237,16219,16046,15636,15289,15331,15368,15523,15518,15842,16262,16749,15310,15628,16052,16305,16653,17133,17566,18005,18287,18557,18932,19500,19589,19642,21128,21542,3851,3936,4171 +Total Assets,24385,23669,23196,23320,24353,23996,23795,23732,23236,22940,22539,21321,20864,20010,20622,19392,19847,21122,21057,19511,20016,21254,21059,20672,21530,21056,22644,24127,24049,23793,23628,23614,24898,24792,24581,25373,26354,8250,8193,7065 +Accounts Payable,1017,899,929,954,1164,959,967,1002,1185,1534,1462,1369,1252,1140,1167,1033,991,697,729,895,944,862,770,815,999,949,1072,984,1146,1052,1068,975,973,889,873,948,1014,736,739,755 +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,500,499,499,0,1000,999,999,998,0,0,0,0,0,999,0,0,0,1749,1349,0,0,1142,1177,1117,1107,1002,2,1249,751,754,758,11,421,621,622,736,556,532,33,32 +Total Current Liabilities,3098,2992,3112,2928,4111,3964,4085,4213,3270,3219,2941,2845,2452,3438,2336,2265,2017,3411,2992,1831,1791,3126,2983,3262,3385,3596,1850,3165,2718,2703,2714,2065,2433,2563,2592,2698,2548,1777,1320,1325 +Other Current Liabilities,1581,1594,1684,1974,1947,2006,2119,2213,2085,1685,1479,1476,1200,1299,1169,1232,1026,965,914,936,847,1122,1036,1330,1279,1645,776,932,821,897,888,1079,1039,1053,1097,1014,978,509,548,538 +Long-Term Debt,10354,9683,9681,10178,10175,10173,10171,10169,11165,11162,11160,10573,10572,8594,9591,7611,7609,7607,8004,7366,7365,7363,7361,6223,6247,5354,5341,5329,5814,5802,5790,6498,8766,8761,8272,8270,8656,4518,5014,4012 +Total Long-Term Liabilities,11756,10933,10739,11242,11282,11234,11233,11271,12226,12336,12372,11716,11642,9600,10617,8606,8679,8638,9010,8422,8570,8533,8556,7479,7455,6655,6905,7072,7615,8101,8082,8926,11309,11475,10920,11184,12003,5316,5972,5005 +Other Long-Term Liabilities,1402,1250,1058,1064,1107,1061,1062,1102,1061,1174,1212,1143,1070,1006,1026,995,1070,1031,1006,1056,1205,1170,1195,1256,1208,1301,1564,1743,1801,2299,2292,2428,2543,2714,2648,2914,3347,798,958,993 +Total Liabilities,14854,13925,13851,14170,15393,15198,15318,15484,15496,15555,15313,14561,14094,13038,12953,10871,10696,12049,12002,10253,10361,11659,11539,10741,10840,10251,8755,10237,10333,10804,10796,10991,13742,14038,13512,13882,14551,7093,7292,6330 +Total Debt,10854,10182,10180,10178,11175,11172,11170,11167,11165,11162,11160,10573,10572,9593,9591,7611,7609,9356,9353,7366,7365,8505,8538,7340,7354,6356,5343,6578,6565,6556,6548,6509,9187,9382,8894,9006,9212,5050,5047,4044 +Debt Growth,-2.87%,-8.86%,-8.86%,-8.86%,0.09%,0.09%,0.09%,5.62%,5.61%,16.36%,16.36%,38.92%,38.94%,2.53%,2.55%,3.33%,3.31%,10.01%,9.55%,0.35%,0.15%,33.81%,59.80%,11.58%,12.02%,-3.05%,-18.40%,1.06%,-28.54%,-30.12%,-26.38%,-27.73%,-0.27%,85.78%,76.22%,122.70%,132.86%,32.62%,40.98%,12.87% +Retained Earnings,-1814,-1582,-2036,-2421,-2793,-2725,-3228,-3652,-3975,-4039,-4522,-4959,-5371,-3730,-3897,-4136,-4328,-3313,-3155,-2933,-2845,-2037,-1998,-2112,-1907,-996,-2368,-2389,-2339,-2700,-2766,-2737,-3934,-4282,-4350,-4290,-3542,-4318,-4670,0 +Comprehensive Income,-17,104,30,44,90,40,87,98,76,-142,-52,26,48,45,70,61,117,90,50,14,75,67,118,109,123,126,120,212,177,180,159,100,34,232,201,241,181,191,198,0 +Shareholders Equity,9183,9406,9018,8829,8644,8488,8172,7949,7449,7106,6962,6509,6528,6738,7442,8303,8944,8876,8862,9036,9441,9390,9325,9741,10505,10633,13730,13689,13527,12815,12584,12389,10935,10550,10881,11192,11515,889,651,455 +Net Cash / Debt,-7562,-7034,-6921,-6870,-6904,-7130,-7307,-7237,-7320,-7403,-7615,-7890,-7742,-7290,-6681,-5769,-5334,-5790,-6087,-6287,-6320,-4968,-5508,-5148,-4565,-4412,-2362,-2595,-3018,-3491,-3906,-4271,-7293,-7813,-7559,-7518,-7598,-2558,-2612,-2689 +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,-29.53,-27.29,-26.75,-26.53,-26.5,-27.31,-27.96,-27.71,-27.97,-27.97,-28.77,-29.76,-28.79,-26.86,-23.97,-20.37,-17.98,-20.72,-21.81,-22.46,-22.08,-17.52,-19.32,-17.92,-15.47,-13.56,-6.81,-7.48,-8.68,-10.09,-11.32,-12.42,-19.64,-22.69,-22.15,-21.99,-27.96,-10.56,-10.74,-11.54 +Working Capital,4207,4034,3768,3966,3753,3652,3362,3144,3665,3484,3379,2430,2776,1283,2955,1759,2307,2193,2223,1418,1476,2818,2448,1358,1840,807,3661,3396,3326,2803,2357,2617,2965,2640,2347,1547,2264,2622,2937,1569 +Book Value Per Share,36.11,36.97,35.3,34.41,33.6,32.97,31.53,30.62,28.69,27.1,26.51,24.74,24.56,25.28,27.29,29.92,31.88,31.76,31.75,32.28,33.63,33.65,33.16,33.91,35.88,32.97,39.9,39.83,39.54,37.85,37.28,36.83,32.66,31.41,31.88,32.74,44,3.84,2.8,1.95 +Net Income,495,718,658,639,697,787,698,615,722,738,670,657,602,519,397,353,309,-22,-214,-21,114,109,41,-21,276,1820,54,58,753,108,49,1305,520,91,-13,-398,972,361,300,-107 +Depreciation & Amortization,259,218,213,235,269,273,281,283,302,321,317,310,310,306,305,341,316,589,543,540,522,517,506,502,503,497,496,491,542,537,560,534,530,526,620,529,230,94,98,95 +Share-Based Compensation,117,115,114,115,107,103,102,99,97,89,89,89,88,81,93,91,89,83,105,107,89,84,87,86,93,83,69,69,78,68,67,68,82,76,79,96,111,34,36,35 +Other Operating Activities,-480,-272,-224,-138,64,-175,-325,-365,-45,-4,-257,-200,-215,18,-159,-53,315,-123,-20,-114,89,36,-117,-271,-141,215,-216,2,-635,-70,-235,-1282,-395,25,-252,187,-1042,-149,-83,345 +Operating Cash Flow,391,779,761,851,1137,988,756,632,1076,1144,819,856,785,924,636,732,1029,527,414,512,814,746,517,296,731,2615,403,620,738,643,441,625,737,718,434,414,271,340,351,368 +Operating Cash Flow Growth,-65.61%,-21.15%,0.66%,34.65%,5.67%,-13.64%,-7.69%,-26.17%,37.07%,23.81%,28.77%,16.94%,-23.71%,75.33%,53.62%,42.97%,26.41%,-29.36%,-19.92%,72.97%,11.35%,-71.47%,28.29%,-52.26%,-0.95%,306.69%,-8.62%,-0.80%,0.14%,-10.45%,1.61%,50.97%,171.96%,111.18%,23.65%,12.50%,-51.26%,-14.36%,45.04%,34.80% +Capital Expenditures,-99,-186,-184,-224,-175,-200,-200,-251,-233,-281,-268,-284,-285,-214,-150,-150,-103,-68,-74,-143,-138,-115,-106,-144,-170,-155,-129,-156,-132,-161,-96,-161,-131,-98,-71,-88,-91,-74,-89,-80 +Acquisitions,0,0,0,0,0,0,0,0,0,-22,-1,-4,-6,-16,-1,0,-13,0,-11,151,-1698,0,0,37,0,127,14,0,0,14,54,2614,0,-198,18,-2,17,0,-1,-103 +Change in Investments,333,-159,0,-20,-410,-31,-4,-58,-2,-7,10,2,5,2,-3,6,-12,-15,0,0,0,-2,-15,-1,0,4,-7,0,0,0,0,0,0,0,0,0,0,0,0,1 +Other Investing Activities,-36,-26,-55,-30,-44,-42,-51,-42,-37,-50,-29,-43,-30,-20,-35,-37,-35,-22,-28,-45,-30,-21,-23,-28,-4,-18,-10,-18,-3,-16,-16,-25,-26,-9,-6,-16,-3,-2,-4,-1 +Investing Cash Flow,198,-371,-239,-274,-629,-273,-255,-351,-272,-360,-288,-329,-316,-248,-189,-181,-163,-105,-113,-37,-1866,-138,-144,-136,-174,-42,-132,-174,-135,-163,-58,2428,-157,-305,-59,-106,-77,-76,-94,-183 +Dividends Paid,-258,-259,-260,-261,-261,-262,-264,-219,-221,-223,-222,-149,-150,-152,-155,-105,-105,-105,-105,-105,-105,-70,-71,-73,-74,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,921,-266,-307,-266,620,-270,-301,22,921,-336,-2,-524,3267,-1128,-1203,-874,378,15,5,-326,1383,24,-640,-683,-421,-4544,8,-10,-119,34,22,10,-37,-537,-370,-221,-133,-150,-153,12 +Debt Issued / Paid,669,0,0,-1000,0,0,0,0,-1,0,567,-1,954,0,1978,0,-1809,0,1985,0,-1150,-49,1174,0,985,989,-1274,0,-4,-4,-4,-2732,-209,471,-145,-223,-937,-7,983,-11 +Other Financing Activities,2,-1,0,-1,2,-1,0,-1,1,0,-1,0,1,0,-1,0,-1,-34,0,0,0,0,0,0,-202,-54,0,0,0,-89,0,0,0,-125,1,3,0,-51,-2,0 +Financing Cash Flow,1334,-526,-567,-1528,361,-533,-565,-198,700,-559,342,-674,4072,-1280,619,-979,-1537,-124,1885,-431,128,-95,463,-756,288,-3609,-1266,-10,-123,-59,18,-2722,-246,-191,-514,-441,-1070,-208,828,1 +Net Cash Flow,0,-111,-49,-954,0,179,-67,85,0,214,862,-147,0,-607,1068,-433,0,300,2187,34,0,507,838,-597,845,-1037,-1002,436,482,423,404,344,325,234,-153,-126,-878,57,1080,170 +Free Cash Flow,292,593,577,627,962,788,556,381,843,863,551,572,500,710,486,582,926,459,340,369,676,631,411,152,561,2460,274,464,606,482,345,464,606,620,363,326,180,266,262,288 +Free Cash Flow Growth,-69.65%,-24.75%,3.78%,64.57%,14.12%,-8.69%,0.91%,-33.39%,68.60%,21.55%,13.37%,-1.72%,-46.00%,54.68%,42.94%,57.72%,36.98%,-27.26%,-17.28%,142.76%,20.50%,-74.35%,50.00%,-67.24%,-7.43%,410.37%,-20.58%,0,0,-22.26%,-4.96%,42.33%,236.67%,133.08%,38.55%,13.19%,-60.09%,-15.82%,71.24%,29.15% +Free Cash Flow Margin,9.39%,18.25%,18.45%,20.06%,28.11%,22.95%,16.85%,12.21%,25.45%,25.05%,16.64%,18.24%,16.45%,24.82%,18.72%,22.67%,36.94%,20.25%,18.71%,18.26%,29.38%,27.86%,18.54%,7.26%,23.35%,100.61%,11.97%,20.45%,24.67%,20.19%,15.67%,20.99%,24.84%,25.11%,15.35%,14.66%,11.21%,17.48%,17.40%,19.63% +Free Cash Flow Per Share,1.15,2.33,2.26,2.44,3.74,3.06,2.15,1.47,3.25,3.29,2.1,2.17,1.88,2.66,1.78,2.1,3.3,1.64,1.22,1.32,2.41,2.26,1.46,0.53,1.92,7.63,0.8,1.35,1.77,1.42,1.02,1.38,1.81,1.85,1.06,0.95,0.69,1.15,1.13,1.24 +Market Capitalization,52826,62392,68802,63543,59203,51540,53164,48394,40951,38736,38358,47787,60574,51142,55903,57640,44483,33459,30178,22744,35573,29696,27836,25880,21654,29441,37588,39666,39697,38238,36879,34713,32683,34603,26708,28061,19448,19974,22821,23088 +Market Cap Growth,-10.77%,21.06%,29.41%,31.30%,44.57%,33.05%,38.60%,1.27%,-32.40%,-24.26%,-31.38%,-17.09%,36.17%,52.85%,85.25%,153.43%,25.05%,12.68%,8.41%,-12.12%,64.28%,0.87%,-25.95%,-34.76%,-45.45%,-23.01%,1.92%,14.27%,21.46%,10.51%,38.08%,23.70%,68.05%,73.24%,17.03%,21.54%,10.32%,17.72%,45.39%,61.73% +Enterprise Value,60388,69426,75723,70413,66107,58670,60471,55631,48271,46139,45973,55677,68316,58432,62584,63409,49817,39249,36265,29031,41893,34664,33344,31028,26219,33853,39950,42261,42715,41729,40785,38984,39976,42416,34267,35579,27046,22532,25433,25777 +PE Ratio,21.05,23.01,24.74,22.53,21.17,18.26,19.17,17.63,14.69,14.52,15.67,21.97,32.38,32.41,53.91,135.31,855.44,-233.98,-2514.8,93.6,146.39,73.32,13.16,12.16,9.81,10.97,38.63,40.98,17.92,19.29,18.77,18.24,163.41,53.07,28.97,22.72,12.75,28.41,49.29,71.7 +PS Ratio,4.19,4.83,5.25,4.78,4.46,3.92,4.04,3.67,3.1,3,3.11,4.11,5.48,4.86,5.63,6.29,5.17,3.98,3.59,2.58,4.01,3.31,3.04,2.8,2.3,3.11,4,4.26,4.29,4.14,3.96,3.66,3.44,3.99,3.46,4.09,3.19,3.31,3.79,3.94 +PB Ratio,5.75,6.63,7.63,7.2,6.85,6.07,6.51,6.09,5.5,5.45,5.51,7.34,9.28,7.59,7.51,6.94,4.97,3.77,3.41,2.52,3.77,3.16,2.99,2.66,2.06,2.77,2.74,2.9,2.94,2.98,2.93,2.8,2.99,3.28,2.46,2.51,1.69,22.47,35.06,50.74 +P/FCF Ratio,25.29,22.61,23.29,21.66,22.03,20.07,20.12,18.34,14.48,15.58,16.44,21.07,26.59,18.91,22.79,24.98,21.24,18.15,14.97,10.9,19.02,16.92,7.77,7.51,5.76,7.74,20.58,20.91,20.93,20.16,18.12,16.91,17.07,23.24,23.53,27.14,19.53,15.76,17.33,19.11 +P/OCF Ratio,18.99,17.68,18.41,17.03,16.85,14.93,14.74,13.18,10.51,10.75,11.34,14.93,19.69,15.4,19.12,21.33,17.92,14.76,12.14,8.78,14.99,12.97,6.69,6.4,4.96,6.73,15.64,16.24,16.22,15.63,14.63,13.81,14.19,18.84,18.31,20.39,14.62,12.37,13.65,14.77 +Debt/Equity,1.18,1.08,1.13,1.15,1.29,1.32,1.37,1.4,1.5,1.57,1.6,1.62,1.62,1.42,1.29,0.92,0.85,1.05,1.06,0.82,0.78,0.91,0.92,0.75,0.7,0.6,0.39,0.48,0.49,0.51,0.52,0.53,0.84,0.89,0.82,0.8,0.8,5.68,7.75,8.89 +Quick Ratio,1.4,1.41,1.35,1.43,1.26,1.26,1.21,1.19,1.47,1.48,1.54,1.27,1.53,0.95,1.67,1.18,1.51,1.27,1.25,0.93,0.96,1.38,1.28,0.92,1.06,0.78,2.04,1.51,1.63,1.47,1.31,1.56,1.2,1.06,0.93,0.94,1.04,1.77,2.28,1.46 +Current Ratio,2.36,2.35,2.21,2.36,1.91,1.92,1.82,1.75,2.12,2.08,2.15,1.85,2.13,1.37,2.27,1.78,2.14,1.64,1.74,1.77,1.82,1.9,1.82,1.42,1.54,1.22,2.98,2.07,2.22,2.04,1.87,2.27,2.22,2.03,1.91,1.57,1.89,2.48,3.23,2.18 +Return on Invested Capital (ROIC),14.25%,15.37%,16.01%,16.35%,15.63%,16.01%,16.10%,16.42%,17.13%,16.89%,15.75%,14.98%,13.19%,12.17%,8.32%,4.91%,1.79%,0.45%,1.20%,2.85%,3.34%,4.38%,4.45%,4.79%,5.04%,10.16%,9.34%,8.48%,8.24%,9.11%,9.77%,9.35%,6.11%,-2.29%,-2.21%,-0.42%,3.27%,21.18%,21.02%,24.60% +Dividend Yield,2.00%,1.70%,1.50%,1.60%,1.80%,1.90%,1.80%,1.90%,2.10%,2.10%,1.90%,1.40%,1.00%,1.10%,0.90%,0.80%,0.90%,1.30%,1.40%,1.70%,1.00%,1.10%,1.00%,0.80%,0.60%,0.20%,0.00%,0.00%,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,52.00%,36.00%,39.30%,40.70%,37.40%,33.10%,37.70%,42.80%,30.40%,30.10%,33.10%,33.80%,25.00%,28.80%,38.50%,44.30%,33.80%,-468.80%,-48.70%,-468.80%,93.80%,96.20%,166.70%,-357.10%,24.00%,3.80%,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% +Buyback Yield,1.68%,1.29%,0.98%,0.86%,0.46%,1.36%,1.28%,1.47%,2.69%,2.45%,5.04%,6.41%,9.36%,2.90%,0.15%,-1.19%,-3.67%,1.43%,2.09%,2.54%,3.00%,12.84%,17.85%,17.20%,15.11%,6.03%,-0.59%,-0.84%,6.41%,-0.52%,-1.08%,-0.64%,-36.66%,-42.23%,-40.29%,-46.64%,-12.06%,1.80%,2.73%,8.64% +Total Return,3.68%,2.99%,2.48%,2.46%,2.26%,3.26%,3.08%,3.37%,4.79%,4.55%,6.94%,7.81%,10.36%,4.00%,1.05%,-0.39%,-2.77%,2.73%,3.49%,4.24%,4.00%,13.94%,18.85%,18.00%,15.71%,6.23%,-0.59%,-0.84%,6.41%,-0.52%,-1.08%,-0.64%,-36.66%,-42.23%,-40.29%,-46.64%,-12.06%,1.80%,2.73%,8.64% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/on.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/on.csv new file mode 100644 index 0000000000000000000000000000000000000000..c3e02daeaf3182d76c5d1959b74738eac85bed74 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/on.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,1723,1762,1735,1863,2018,2181,2094,1960,2104,2193,2085,1945,1846,1742,1670,1482,1446,1317,1214,1278,1402,1382,1348,1387,1503,1542,1456,1378,1378,1391,1338,1437,1261,951,878,817,840,904,881,871 +Revenue Growth,-14.65%,-19.21%,-17.15%,-4.95%,-4.06%,-0.54%,0.45%,0.76%,13.95%,25.86%,24.86%,31.27%,27.64%,32.25%,37.61%,15.95%,3.17%,-4.67%,-9.96%,-7.84%,-6.74%,-10.37%,-7.43%,0.65%,9.12%,10.84%,8.81%,-4.11%,9.24%,46.27%,52.43%,75.81%,50.07%,5.17%,-0.31%,-6.16%,-2.77%,8.48%,16.22%,23.26% +Cost of Revenue,943,963,951,1009,1076,1150,1101,1042,1083,1134,1048,984,1014,1021,1030,961,949,876,839,875,916,907,849,873,933,945,901,860,861,867,846,934,873,622,570,542,560,596,576,570 +Gross Profit,779,799,784,854,942,1031,993,918,1021,1058,1037,961,832,721,640,521,498,441,374,403,486,475,499,514,570,597,555,517,517,524,492,503,388,329,308,276,280,309,304,300 +"Selling, General & Admin",171,161,154,164,156,179,159,148,171,154,156,149,154,144,149,151,133,128,129,148,145,143,148,150,157,156,156,149,152,148,156,146,150,124,99,94,94,97,95,100 +Research & Development,155,151,157,150,150,143,145,138,136,145,162,157,161,155,166,174,160,156,156,171,169,173,147,152,162,166,167,155,158,151,146,140,134,112,103,98,91,105,100,100 +Operating Expenses,371,354,396,328,330,344,319,353,316,634,453,314,352,322,358,395,330,322,331,384,347,519,341,334,347,355,358,332,349,347,338,320,322,282,233,217,224,239,237,232 +Other Operating Expenses,44,42,85,14,24,21,15,67,8,334,135,8,38,23,42,70,37,39,47,65,33,204,46,33,28,32,34,28,39,49,36,34,37,47,31,25,39,37,41,32 +Operating Income,409,445,389,525,612,687,675,565,704,425,584,647,480,399,282,126,168,119,43,19,139,-44,158,179,223,242,197,186,168,177,154,183,66,47,75,58,56,69,68,68 +Interest Expense / Income,15,16,16,16,16,16,16,26,28,24,22,22,32,32,33,33,42,42,42,43,42,41,34,32,33,31,33,32,33,35,35,38,41,47,42,16,15,15,11,9 +Other Expense / Income,-49,-24,-29,-28,-14,-27,-23,-7,-87,-6,-1,-2,-17,-4,27,-5,7,-1,2,-2,14,1,-1,-5,2,-5,-28,-2,14,-26,-23,30,8,-87,1,2,1,-2,-1,-3 +Pretax Income,443,454,402,538,610,697,681,545,763,407,563,627,466,372,222,97,120,78,-1,-22,82,-85,125,152,188,216,192,156,120,168,143,115,17,87,33,41,40,56,58,63 +Income Tax,63,52,64,85,48,115,104,84,159,95,107,97,40,62,38,7,31,-83,1,-8,26,-25,23,38,23,49,37,16,-410,59,49,36,-94,77,8,5,-14,10,8,7 +Net Income,380,402,338,453,563,583,577,462,604,312,456,530,426,310,184,90,89,161,-1,-14,57,-61,102,114,166,167,155,140,530,109,94,78,111,10,25,36,54,46,51,55 +Preferred Dividends,0,0,0,0,0,0,0,0,-1,-1,-1,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,380,402,338,453,563,583,577,462,605,312,456,531,426,310,184,90,89,161,-1,-14,57,-61,102,114,166,167,155,140,530,109,94,78,111,10,25,36,54,46,51,55 +Net Income Growth,-32.50%,-31.11%,-41.39%,-1.97%,-6.94%,86.65%,26.45%,-12.93%,42.01%,0.87%,147.85%,490.32%,378.54%,92.84%,0,0,57.52%,0,0,0,-65.88%,0,-34.45%,-18.27%,-68.75%,53.54%,65.39%,78.52%,377.82%,976.24%,274.10%,117.22%,104.99%,-78.19%,-50.49%,-34.66%,0,14.32%,-46.12%,-1.08% +Shares Outstanding (Basic),425,427,429,428,428,431,432,432,432,433,434,433,431,431,428,413,411,411,410,411,411,410,412,411,417,426,427,426,425,422,421,420,418,416,415,413,413,414,427,431 +Shares Outstanding (Diluted),429,432,433,437,439,451,449,449,448,449,447,449,446,441,444,445,432,418,410,411,418,410,418,418,420,435,444,444,434,428,426,426,427,420,418,416,417,418,436,440 +Shares Change,-2.25%,-4.22%,-3.45%,-2.68%,-1.92%,0.45%,0.38%,-0.09%,0.45%,1.82%,0.77%,0.79%,3.22%,5.36%,8.17%,8.48%,3.33%,1.93%,-1.82%,-1.70%,-0.45%,-5.72%,-5.99%,-5.97%,-3.16%,1.83%,4.32%,4.32%,1.52%,1.83%,1.99%,2.48%,2.37%,0.55%,-4.29%,-5.55%,-5.20%,-6.16%,-1.85%,-1.04% +EPS (Basic),0.89,0.94,0.79,1.06,1.31,1.35,1.34,1.07,1.4,0.72,1.05,1.22,0.99,0.72,0.43,0.22,0.22,0.39,0,-0.03,0.14,-0.15,0.25,0.28,0.4,0.39,0.36,0.33,1.25,0.26,0.22,0.19,0.27,0.02,0.06,0.09,0.13,0.11,0.12,0.13 +EPS (Diluted),0.88,0.93,0.78,1.04,1.28,1.29,1.29,1.03,1.35,0.7,1.02,1.18,0.95,0.7,0.42,0.2,0.21,0.38,0,-0.03,0.14,-0.15,0.24,0.27,0.39,0.38,0.35,0.31,1.23,0.25,0.22,0.18,0.26,0.02,0.06,0.09,0.13,0.11,0.12,0.13 +EPS Growth,-31.25%,-27.91%,-39.54%,0.97%,-5.19%,84.29%,26.47%,-12.71%,42.11%,0.00%,142.86%,490.00%,352.38%,84.21%,0.00%,0.00%,50.00%,0.00%,0.00%,0.00%,-64.10%,0.00%,-31.43%,-12.90%,-68.29%,52.00%,59.09%,72.22%,373.08%,1150.00%,266.67%,100.00%,100.00%,-81.82%,-50.00%,-30.77%,0.00%,22.22%,-42.86%,0.00% +Free Cash Flow Per Share,1.01,0.71,0.52,0.62,0.53,0.34,-0.01,0.17,0.95,1.69,0.39,0.79,1.02,0.78,0.91,0.34,0.46,0.25,0.2,0.09,-0.04,0.32,-0.05,-0.07,0.79,0.56,0.27,0.28,0.13,0.56,0.64,0.37,0.42,0.23,0.13,0.11,0.22,0.16,0.06,0.07 +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,45.23%,45.37%,45.18%,45.83%,46.67%,47.26%,47.43%,46.82%,48.51%,48.27%,49.74%,49.42%,45.08%,41.38%,38.33%,35.18%,34.41%,33.49%,30.85%,31.51%,34.65%,34.39%,37.03%,37.05%,37.90%,38.70%,38.12%,37.56%,37.50%,37.67%,36.77%,35.02%,30.78%,34.60%,35.08%,33.71%,33.31%,34.12%,34.57%,34.50% +Operating Margin,23.72%,25.28%,22.39%,28.20%,30.33%,31.50%,32.21%,28.83%,33.48%,19.36%,28.01%,33.28%,26.02%,22.92%,16.90%,8.50%,11.62%,9.03%,3.55%,1.46%,9.91%,-3.18%,11.75%,12.94%,14.82%,15.67%,13.55%,13.48%,12.16%,12.73%,11.51%,12.74%,5.27%,4.91%,8.58%,7.15%,6.61%,7.68%,7.70%,7.86% +Profit Margin,22.06%,22.80%,19.49%,24.32%,27.89%,26.74%,27.55%,23.58%,28.75%,14.25%,21.89%,27.29%,23.07%,17.78%,11.03%,6.07%,6.15%,12.19%,-0.12%,-1.10%,4.03%,-4.39%,7.55%,8.23%,11.02%,10.83%,10.67%,10.13%,38.47%,7.82%,7.02%,5.44%,8.80%,1.06%,2.86%,4.41%,6.44%,5.12%,5.76%,6.33% +Free Cash Flow Margin,24.85%,17.28%,12.75%,14.22%,11.20%,6.73%,-0.13%,3.69%,19.59%,33.29%,8.21%,17.64%,23.75%,19.34%,23.19%,9.54%,13.05%,7.91%,6.63%,2.81%,-1.11%,9.46%,-1.46%,-2.08%,21.88%,15.32%,7.82%,8.78%,3.97%,16.91%,19.96%,10.84%,13.98%,10.04%,6.00%,5.40%,10.75%,7.09%,3.07%,3.23% +Effective Tax Rate,14.17%,11.44%,15.85%,15.72%,7.78%,16.44%,15.33%,15.35%,20.83%,23.33%,19.07%,15.48%,8.55%,16.64%,17.07%,7.32%,25.65%,-107.23%,0.00%,0.00%,31.35%,0.00%,18.63%,25.08%,12.06%,22.66%,19.28%,10.51%,-341.95%,35.34%,34.20%,31.70%,-537.36%,88.36%,23.24%,12.83%,-35.93%,17.76%,13.19%,11.84% +EBITDA,625,631,577,708,786,869,846,717,924,570,724,790,638,553,408,284,315,276,195,182,287,107,303,320,357,374,351,307,277,331,294,267,178,217,154,138,145,160,158,162 +EBITDA Margin,36.26%,35.82%,33.26%,38.01%,38.96%,39.84%,40.40%,36.58%,43.93%,26.00%,34.71%,40.59%,34.56%,31.76%,24.45%,19.15%,21.80%,20.94%,16.09%,14.20%,20.44%,7.72%,22.47%,23.06%,23.78%,24.27%,24.07%,22.31%,20.07%,23.78%,21.97%,18.60%,14.14%,22.85%,17.59%,16.84%,17.20%,17.74%,17.89%,18.59% +Depreciation & Amortization,167,162,160,155,160,155,149,145,133,140,138,141,140,150,153,153,154,156,154,161,162,151,144,136,136,127,126,120,123,128,117,114,120,84,80,81,90,89,88,90 +EBIT,458,469,418,553,626,714,697,572,791,431,585,649,498,403,255,130,162,120,41,20,125,-45,159,184,221,247,225,188,153,203,177,153,58,134,75,57,55,71,69,72 +EBIT Margin,26.58%,26.64%,24.07%,29.69%,31.02%,32.72%,33.30%,29.18%,37.59%,19.63%,28.07%,33.36%,26.96%,23.16%,15.28%,8.80%,11.17%,9.09%,3.40%,1.59%,8.88%,-3.23%,11.78%,13.27%,14.72%,16.02%,15.45%,13.61%,11.11%,14.60%,13.26%,10.64%,4.62%,14.04%,8.52%,6.96%,6.51%,7.87%,7.85%,8.23% +Cash & Equivalents,2691,2470,2231,2614,2483,2679,2622,2702,2919,2450,1792,1645,1353,1389,1091,1043,1081,1654,2060,1982,894,929,885,940,1070,951,850,925,949,901,872,729,1028,881,2824,620,618,557,577,428 +Short-TermInvestments,300,300,450,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,1,1 +Cash & Cash Equivalents,2991,2770,2681,2614,2483,2679,2622,2702,2919,2450,1792,1645,1353,1389,1091,1043,1081,1654,2060,1982,894,929,885,940,1070,951,850,925,949,901,872,729,1028,881,2824,620,618,558,578,429 +Cash Growth,20.47%,3.40%,2.24%,-3.26%,-14.94%,9.35%,46.36%,64.27%,115.81%,76.38%,64.20%,57.80%,25.16%,-16.01%,-47.04%,-47.40%,20.86%,78.10%,132.76%,110.94%,-16.40%,-2.35%,4.12%,1.59%,12.68%,5.53%,-2.46%,26.89%,-7.67%,2.35%,-69.14%,17.66%,66.47%,57.91%,388.65%,44.27%,19.27%,12.67%,-3.88%,-30.41% +Receivables,1160,1071,887,873,935,958,944,881,842,857,1138,911,809,720,669,684,676,728,667,652,705,717,713,704,686,733,699,697,702,696,696,678,630,675,487,428,426,506,490,455 +Inventory,2242,2243,2225,2147,2112,2085,1964,1815,1617,1575,1563,1496,1380,1328,1309,1296,1251,1281,1285,1252,1232,1241,1274,1225,1225,1201,1204,1160,1090,1029,1002,1011,1030,1083,750,760,750,754,743,747 +Other Current Assets,359,461,532,514,382,363,399,318,351,427,292,316,240,205,160,166,176,149,131,146,188,187,192,178,187,212,174,185,193,190,194,191,181,164,-2140,94,97,135,121,128 +Total Current Assets,6752,6545,6325,6149,5912,6085,5930,5716,5729,5309,4785,4367,3782,3642,3230,3188,3184,3813,4144,4032,3020,3073,3064,3047,3168,3097,2927,2967,2933,2815,2764,2609,2869,2802,1922,1902,1892,1953,1932,1759 +"Property, Plant & Equipment",4402,4425,4414,4426,4444,4358,4036,3738,3497,2762,2710,2559,2547,2428,2458,2489,2512,2512,2567,2580,2592,2602,2620,2585,2550,2401,2387,2336,2279,2238,2215,2156,2159,2075,1277,1270,1274,1256,1226,1208 +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,1846,1861,1853,1867,1877,1890,1904,1917,1937,1974,2268,2411,2433,2053,2080,2105,2132,2162,2191,2222,2250,2282,2331,1472,1499,1528,1557,1518,1545,1579,1633,1655,1687,1779,547,573,596,631,651,688 +Other Long-Term Assets,1090,1093,1067,1041,982,948,893,903,815,1055,1026,874,865,818,827,849,839,768,626,587,564,565,510,461,371,383,426,442,438,228,222,217,209,135,2351,110,108,110,107,91 +Total Long-Term Assets,7338,7379,7334,7334,7303,7196,6833,6558,6249,5791,6003,5845,5844,5299,5365,5443,5484,5441,5383,5389,5406,5449,5460,4518,4420,4313,4370,4296,4262,4046,4070,4028,4055,3989,4176,1953,1978,1997,1983,1987 +Total Assets,14090,13924,13659,13483,13215,13281,12763,12274,11979,11101,10789,10212,9626,8941,8594,8630,8668,9254,9528,9421,8426,8522,8525,7564,7588,7410,7297,7263,7195,6861,6834,6637,6924,6791,6098,3855,3870,3950,3915,3746 +Accounts Payable,575,598,618,666,726,911,908,976,852,792,794,725,635,599,610,605,573,534,523,504,544,534,543,583,672,588,585,612,548,590,546,464,434,408,303,306,338,362,336,363 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,110,121,119,113,112,130,155,156 +Current Debt,0,797,796,795,795,918,919,938,162,165,165,170,173,203,201,537,532,702,696,690,736,737,106,131,139,99,746,747,248,259,268,273,554,541,537,525,543,539,556,213 +Total Current Liabilities,1335,2129,2098,2139,2184,2495,2481,2580,2061,1761,1713,1566,1543,1444,1455,1730,1675,1803,1765,1736,1818,2002,1267,1318,1469,1315,1895,1945,1409,1429,1363,1212,1503,1498,1261,1189,1239,1338,1320,1014 +Other Current Liabilities,760,734,684,678,663,665,654,666,1047,804,754,670,735,642,644,588,570,567,546,543,539,731,618,603,659,627,564,586,613,581,549,475,405,429,303,245,246,306,274,283 +Long-Term Debt,3367,2570,2567,2565,2565,2563,2564,2562,3069,3047,3047,3035,2924,2911,2907,2807,2960,3538,4045,4043,2877,2879,3551,2639,2628,2616,2020,2084,2704,2684,2872,2987,3069,3096,2935,835,851,868,822,950 +Total Long-Term Liabilities,3941,3191,3202,3201,3231,3283,3278,3227,3710,3663,3665,3628,3478,3352,3335,3251,3435,4004,4504,4447,3283,3281,3960,3026,2924,2892,2306,2367,2985,3197,3352,3427,3544,3539,3112,988,998,1031,975,1105 +Other Long-Term Liabilities,574,621,635,636,666,720,715,665,641,617,618,593,554,442,428,444,476,466,459,404,407,402,409,387,297,276,285,282,282,512,480,440,475,443,177,153,148,163,153,155 +Total Liabilities,5275,5320,5300,5340,5415,5777,5759,5807,5772,5424,5379,5194,5022,4796,4790,4981,5110,5807,6269,6183,5101,5283,5227,4344,4394,4206,4201,4312,4394,4626,4715,4639,5047,5037,4372,2177,2238,2369,2296,2119 +Total Debt,3367,3366,3363,3361,3360,3481,3483,3500,3231,3212,3213,3206,3098,3114,3108,3344,3491,4239,4740,4733,3613,3615,3657,2770,2766,2715,2767,2832,2952,2943,3141,3260,3622,3636,3472,1361,1394,1408,1378,1163 +Debt Growth,0.21%,-3.29%,-3.43%,-3.98%,4.00%,8.38%,8.41%,9.17%,4.30%,3.16%,3.35%,-4.12%,-11.28%,-26.56%,-34.43%,-29.35%,-3.36%,17.25%,29.64%,70.86%,30.60%,33.17%,32.16%,-2.18%,-6.29%,-7.75%,-11.90%,-13.13%,-18.51%,-19.07%,-9.54%,139.59%,159.87%,158.32%,151.91%,17.00%,16.97%,18.93%,52.30%,26.36% +Retained Earnings,8121,7741,7339,7001,6548,5985,5403,4826,4364,3760,3448,2992,2435,2009,1700,1515,1426,1337,1176,1177,1191,1135,1196,1094,980,814,647,492,352,-178,-287,-381,-527,-638,-648,-673,-709,-764,-810,-861 +Comprehensive Income,-62,-49,-57,-52,-45,-45,-37,-30,-23,-23,-29,-26,-41,-49,-52,-56,-58,-63,-68,-67,-54,-56,-53,-44,-38,-36,-35,-34,-41,-44,-44,-43,-50,-39,-39,-41,-42,-44,-44,-46 +Shareholders Equity,8796,8584,8340,8124,7783,7484,6984,6448,6189,5656,5390,4998,4585,4124,3784,3630,3539,3423,3236,3215,3302,3215,3274,3198,3172,3179,3073,2928,2779,2212,2097,1976,1823,1731,1701,1654,1608,1558,1597,1606 +Net Cash / Debt,-376,-596,-682,-746,-877,-802,-861,-797,-312,-762,-1421,-1561,-1745,-1724,-2017,-2301,-2411,-2585,-2680,-2751,-2718,-2687,-2771,-1830,-1697,-1764,-1917,-1907,-2003,-2042,-2269,-2531,-2594,-2756,-648,-741,-776,-850,-800,-733 +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,-0.87,-1.38,-1.58,-1.71,-2,-1.78,-1.92,-1.78,-0.7,-1.7,-3.18,-3.48,-3.91,-3.91,-4.55,-5.17,-5.58,-6.18,-6.53,-6.7,-6.5,-6.55,-6.63,-4.38,-4.04,-4.05,-4.31,-4.29,-4.62,-4.78,-5.33,-5.94,-6.07,-6.56,-1.55,-1.78,-1.86,-2.04,-1.83,-1.67 +Working Capital,5417,4416,4227,4010,3729,3591,3450,3136,3668,3548,3072,2801,2238,2198,1775,1458,1510,2010,2380,2296,1202,1071,1797,1729,1699,1782,1032,1022,1524,1386,1401,1397,1367,1305,661,712,652,615,612,745 +Book Value Per Share,20.68,20.1,19.44,18.98,18.18,17.36,16.18,14.93,14.32,13.07,12.41,11.54,10.63,9.58,8.85,8.78,8.6,8.33,7.89,7.83,8.04,7.84,7.95,7.79,7.61,7.47,7.2,6.88,6.55,5.24,4.98,4.71,4.37,4.16,4.1,4.01,3.9,3.77,3.74,3.72 +Net Income,380,402,338,453,563,583,577,462,604,312,456,530,426,310,184,90,89,161,-1,-14,57,-61,102,114,166,167,155,140,530,109,94,78,111,10,25,36,54,46,51,55 +Depreciation & Amortization,167,162,160,155,160,155,149,145,133,140,138,141,140,150,153,153,154,156,154,161,162,151,144,136,136,127,126,120,123,128,117,114,120,84,80,81,90,89,88,90 +Share-Based Compensation,38,33,32,33,31,31,32,28,24,27,27,23,27,23,29,22,17,18,18,16,18,15,27,20,19,18,23,18,17,17,21,15,14,14,16,12,11,11,14,11 +Other Operating Activities,-5,-130,-168,-142,-143,-203,-366,-226,-31,524,-201,-215,33,-33,122,-47,141,-171,-16,3,-145,137,-51,-131,100,46,-35,-51,-446,75,102,1,-16,25,-17,-13,3,-18,-52,-73 +Operating Cash Flow,580,466,362,499,611,567,391,409,731,1002,421,479,627,449,488,219,400,163,155,166,92,242,223,138,421,358,269,227,224,328,333,209,229,133,104,115,157,128,102,84 +Operating Cash Flow Growth,-5.15%,-17.79%,-7.32%,21.96%,-16.42%,-43.48%,-7.13%,-14.56%,16.71%,123.30%,-13.77%,119.04%,56.49%,174.73%,215.86%,31.63%,336.64%,-32.54%,-30.59%,20.12%,-78.22%,-32.38%,-17.10%,-38.99%,87.70%,9.14%,-19.42%,8.63%,-2.18%,147.33%,219.77%,81.46%,45.87%,3.43%,2.56%,37.61%,-3.26%,39.00%,-32.98%,11.48% +Capital Expenditures,-152,-161,-141,-234,-385,-420,-394,-337,-319,-273,-250,-136,-188,-112,-101,-77,-212,-59,-74,-130,-107,-112,-242,-167,-92,-122,-155,-106,-170,-93,-66,-53,-53,-37,-52,-71,-67,-64,-75,-55 +Acquisitions,0,-21,0,0,0,0,0,-236,173,0,78,11,-396,3,0,0,0,0,0,22,0,-21,-862,0,-24,2,-65,0,0,20,0,-1,-7,-2173,0,0,-21,-7,0,-3 +Change in Investments,0,150,-450,0,0,13,10,11,5,9,2,-4,-4,-41,0,0,0,0,0,0,0,0,0,0,20,0,-10,0,2,0,0,-2,0,0,0,0,1,1,2,4 +Other Investing Activities,0,0,0,-2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,0,0,0,-3,0,0,0,-2,25,-67,0,21,-1,0,0 +Investing Cash Flow,-152,-32,-591,-235,-385,-407,-384,-562,-142,-264,-170,-129,-588,-150,-101,-77,-212,-59,-74,-109,-107,-133,-1104,-167,-94,-121,-229,-106,-171,-73,-66,-55,-62,-2186,-118,-71,-66,-72,-73,-54 +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,-199,-194,-145,-92,-294,-93,-54,146,-88,-72,-85,8,5,6,100,7,6,6,4,-58,7,-7,-44,-67,-193,-63,-32,4,19,2,7,74,14,7,4,5,-14,-98,-73,-70 +Debt Issued / Paid,0,0,-1,-1,-117,-2,-27,-162,-20,-4,-14,-4,-52,-4,-434,-154,-760,-514,-4,1109,-17,-58,869,-8,-12,-64,-79,-132,-16,-216,-131,-371,-31,2346,-23,-41,-14,23,322,-32 +Other Financing Activities,-4,-3,-8,-38,-21,-6,-9,-48,-22,-4,-5,-61,-5,-3,-4,-31,-9,-3,-1,-21,-9,-15,-1,-26,-5,-9,-1,-19,-9,-11,-1,-158,2,-8,-2,-9,-2,-2,-129,-11 +Financing Cash Flow,-203,-197,-153,-131,-432,-101,-90,-63,-130,-80,-103,-57,-52,-1,-339,-178,-762,-510,-2,1030,-19,-80,823,-101,-209,-136,-113,-147,-6,-226,-125,-455,-15,2345,-22,-45,-30,-77,121,-113 +Net Cash Flow,221,239,-384,132,-206,58,-83,-216,461,658,146,291,-13,298,49,-38,-573,-406,79,1088,-35,30,-58,-130,119,101,-75,-24,48,30,142,-299,146,292,-31,2,61,-20,149,-84 +Free Cash Flow,428,304,221,265,226,147,-3,72,412,730,171,343,439,337,387,141,189,104,80,36,-16,131,-20,-29,329,236,114,121,55,235,267,156,176,96,53,44,90,64,27,28 +Free Cash Flow Growth,89.38%,107.50%,0,265.88%,-45.16%,-79.90%,0,-78.90%,-6.02%,116.56%,-55.79%,142.82%,132.38%,223.42%,381.59%,293.59%,0,-20.28%,0,0,0,-44.67%,0,0,501.28%,0.43%,-57.36%,-22.34%,-68.97%,146.28%,406.83%,253.29%,95.24%,48.99%,95.19%,56.94%,-26.59%,140.98%,-73.76%,-1.75% +Free Cash Flow Margin,24.85%,17.28%,12.75%,14.22%,11.20%,6.73%,-0.13%,3.69%,19.59%,33.29%,8.21%,17.64%,23.75%,19.34%,23.19%,9.54%,13.05%,7.91%,6.63%,2.81%,-1.11%,9.46%,-1.46%,-2.08%,21.88%,15.32%,7.82%,8.78%,3.97%,16.91%,19.96%,10.84%,13.98%,10.04%,6.00%,5.40%,10.75%,7.09%,3.07%,3.23% +Free Cash Flow Per Share,1.01,0.71,0.52,0.62,0.53,0.34,-0.01,0.17,0.95,1.69,0.39,0.79,1.02,0.78,0.91,0.34,0.46,0.25,0.2,0.09,-0.04,0.32,-0.05,-0.07,0.79,0.56,0.27,0.28,0.13,0.56,0.64,0.37,0.42,0.23,0.13,0.11,0.22,0.16,0.06,0.07 +Market Capitalization,26847,31865,29492,31430,35976,40111,40847,35560,26970,27004,20352,25790,29262,19637,16397,17666,13459,9219,7864,4497,10013,7668,8335,8428,6950,7855,9507,10406,8882,7786,5907,6500,5320,5120,3642,3997,4044,3935,4919,5046 +Market Cap Growth,-25.38%,-20.56%,-27.80%,-11.61%,33.39%,48.54%,100.70%,37.88%,-7.83%,37.52%,24.12%,45.99%,117.41%,113.01%,108.50%,292.83%,34.41%,20.23%,-5.65%,-46.64%,44.09%,-2.39%,-12.33%,-19.01%,-21.76%,0.88%,60.94%,60.10%,66.94%,52.09%,62.20%,62.60%,31.55%,30.12%,-25.96%,-20.79%,-8.40%,-4.30%,22.70%,24.68% +Enterprise Value,27222,32462,30175,32176,36853,40912,41707,36357,27282,27765,21773,27351,31007,21361,18414,19967,15870,11804,10544,7248,12732,10354,11106,10258,8646,9619,11423,12313,10885,9828,8176,9030,7915,7875,4290,4738,4821,4785,5719,5780 +PE Ratio,17.07,18.15,15.23,14.45,16.47,18.01,20.88,19.37,14.16,15.65,11.82,17.78,28.98,29.19,31.32,52.25,57.47,45.71,-401.24,53.79,47.3,23.9,15.2,14,11.08,7.92,10.18,11.93,10.96,19.88,20.15,28.98,29.22,40.86,22.55,21.37,19.61,25.97,33.76,26.69 +PS Ratio,3.79,4.32,3.78,3.85,4.36,4.81,4.89,4.26,3.24,3.35,2.67,3.58,4.34,3.1,2.77,3.24,2.56,1.77,1.49,0.83,1.82,1.37,1.44,1.43,1.18,1.37,1.7,1.9,1.6,1.44,1.19,1.44,1.36,1.47,1.06,1.16,1.16,1.12,1.43,1.52 +PB Ratio,3.05,3.71,3.54,3.87,4.62,5.36,5.85,5.52,4.36,4.77,3.78,5.16,6.38,4.76,4.33,4.87,3.8,2.69,2.43,1.4,3.03,2.39,2.55,2.64,2.19,2.47,3.09,3.55,3.2,3.52,2.82,3.29,2.92,2.96,2.14,2.42,2.52,2.53,3.08,3.14 +P/FCF Ratio,22.03,31.35,34.34,49.5,81.32,63.82,33.71,25.67,16.28,16.05,15.78,17.13,22.44,18.63,19.96,34.33,32.89,44.97,33.97,34.22,150.35,18.66,16.14,12.96,8.69,14.94,18.12,15.35,12.46,9.33,8.5,13.53,14.43,18.12,14.5,17.73,19.31,16.25,24.03,17.98 +P/OCF Ratio,14.08,16.44,14.47,15.2,18.19,19.12,16.12,13.87,10.24,10.68,10.31,12.63,16.42,12.62,12.91,18.86,15.22,16.02,12.02,6.22,14.41,7.49,7.31,7.11,5.45,7.29,9.08,9.36,8.12,7.08,6.54,9.63,9.16,10.06,7.22,7.96,8.59,8.27,11.18,10.3 +Debt/Equity,0.38,0.39,0.4,0.41,0.43,0.47,0.5,0.54,0.52,0.57,0.6,0.64,0.68,0.76,0.82,0.92,0.99,1.24,1.46,1.47,1.09,1.12,1.12,0.87,0.87,0.85,0.9,0.97,1.06,1.33,1.5,1.65,1.99,2.1,2.04,0.82,0.87,0.9,0.86,0.72 +Quick Ratio,3.11,1.8,1.7,1.63,1.57,1.46,1.44,1.39,1.82,1.88,1.71,1.63,1.4,1.46,1.21,1,1.05,1.32,1.55,1.52,0.88,0.82,1.26,1.25,1.19,1.28,0.82,0.83,1.17,1.12,1.15,1.16,1.1,1.04,2.63,0.88,0.84,0.79,0.81,0.87 +Current Ratio,5.06,3.08,3.02,2.88,2.71,2.44,2.39,2.22,2.78,3.02,2.79,2.79,2.45,2.52,2.22,1.84,1.9,2.11,2.35,2.32,1.66,1.54,2.42,2.31,2.16,2.36,1.55,1.53,2.08,1.97,2.03,2.15,1.91,1.87,1.53,1.6,1.53,1.46,1.46,1.74 +Return on Invested Capital (ROIC),12.45%,14.46%,16.30%,18.74%,19.64%,19.89%,18.46%,18.44%,20.20%,20.12%,20.83%,18.93%,14.61%,11.17%,10.48%,7.62%,6.16%,5.27%,1.42%,2.50%,4.55%,6.08%,9.32%,11.33%,11.92%,21.25%,20.21%,19.48%,18.87%,14.82%,12.51%,11.68%,9.87%,3.53%,4.66%,8.04%,8.38%,5.84%,5.56%,7.63% +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%,0,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,2.25%,4.22%,3.45%,2.68%,1.92%,-0.45%,-0.38%,0.09%,-0.45%,-1.82%,-0.77%,-0.79%,-3.22%,-5.36%,-8.17%,-8.48%,-3.32%,-1.92%,1.82%,1.70%,0.45%,5.72%,5.99%,5.97%,3.16%,-1.82%,-4.32%,-4.32%,-1.52%,-1.83%,-1.99%,-2.48%,-2.37%,-0.55%,4.29%,5.55%,5.20%,6.16%,1.84%,1.03% +Total Return,2.25%,4.22%,3.45%,2.68%,1.92%,-0.45%,-0.38%,0.09%,-0.45%,-1.82%,-0.77%,-0.79%,-3.22%,-5.36%,-8.17%,-8.48%,-3.32%,-1.92%,1.82%,1.70%,0.45%,5.72%,5.99%,5.97%,3.16%,-1.82%,-4.32%,-4.32%,-1.52%,-1.83%,-1.99%,-2.48%,-2.37%,-0.55%,4.29%,5.55%,5.20%,6.16%,1.84%,1.03% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/orcl.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/orcl.csv new file mode 100644 index 0000000000000000000000000000000000000000..269eff938d082f1f59845055a94b83518352db9c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/orcl.csv @@ -0,0 +1,107 @@ +Date,2025/2/28,2024/11/30,2024/8/31,2024/5/31,2024/2/29,2023/11/30,2023/8/31,2023/5/31,2023/2/28,2022/11/30,2022/8/31,2022/5/31,2022/2/28,2021/11/30,2021/8/31,2021/5/31,2021/2/28,2020/11/30,2020/8/31,2020/5/31,2020/2/29,2019/11/30,2019/8/31,2019/5/31,2019/2/28,2018/11/30,2018/8/31,2018/5/31,2018/2/28,2017/11/30,2017/8/31,2017/5/31,2017/2/28,2016/11/30,2016/8/31,2016/5/31,2016/2/29,2015/11/30,2015/8/31,2015/5/31,2015/2/28 +Revenue,14130,14059,13307,14287,13280,12941,12453,13836,12398,12275,11445,11840,10513,10360,9728,11227,10085,9800,9367,10439,9796,9614,9218,11137,9614,9562,9193,11014,9676,9589,9104,10957,9205,9035,8595,10594,9012,8993,8448,10706,9327 +Revenue Growth,6.40%,8.64%,6.86%,3.26%,7.11%,5.43%,8.81%,16.86%,17.93%,18.49%,17.65%,5.46%,4.24%,5.71%,3.85%,7.55%,2.95%,1.94%,1.62%,-6.27%,1.89%,0.54%,0.27%,1.12%,-0.64%,-0.28%,0.98%,0.52%,5.12%,6.13%,5.92%,3.43%,2.14%,0.47%,1.74%,-1.05%,-3.38%,-6.30%,-1.72%,-5.42%,0.22% +Cost of Revenue,4195,4085,3906,3924,3869,3740,3610,3730,3439,3358,3037,2397,2218,2159,2103,2122,1915,1939,1880,1969,1964,2048,1957,2063,1976,2001,1953,2173,1996,1960,1928,1986,1892,1797,1776,1936,1839,1853,1850,2053,1900 +Gross Profit,9935,9974,9401,10363,9411,9201,8843,10106,8959,8917,8408,9443,8295,8201,7625,9105,8170,7861,7487,8470,7832,7566,7261,9074,7638,7561,7240,8841,7680,7629,7176,8971,7313,7238,6819,8658,7173,7140,6598,8653,7427 +"Selling, General & Admin",2509,2577,2394,2515,2419,2468,2419,2689,2552,2582,2588,2600,2339,2273,2152,2382,2245,2160,2149,2237,2337,2391,2310,2648,2367,2400,2360,2620,2381,2408,2308,2515,2245,2263,2234,2629,2193,2230,1988,2490,2091 +Research & Development,2429,2471,2306,2226,2248,2226,2216,2226,2146,2158,2093,1965,1816,1754,1684,1715,1621,1601,1589,1479,1500,1531,1557,1562,1426,1475,1564,1543,1496,1473,1572,1602,1521,1510,1520,1534,1419,1444,1390,1436,1370 +Operating Expenses,5577,5754,5410,5677,5661,5579,5547,5966,5699,5846,5785,4941,4473,9025,4198,4564,4292,4278,4276,4162,4304,4383,4384,4817,4239,4460,4462,4680,4365,4590,4427,4694,4354,4201,4178,4690,4146,4185,3944,4671,4044 +Other Operating Expenses,639,706,710,936,994,885,912,1051,1001,1106,1104,376,318,4998,362,467,426,517,538,446,467,461,517,607,446,585,538,517,488,709,547,577,588,428,424,527,534,511,566,745,583 +Operating Income,4358,4220,3991,4686,3750,3622,3296,4140,3260,3071,2623,4502,3822,-824,3427,4541,3878,3583,3211,4308,3528,3183,2877,4257,3399,3101,2778,4161,3315,3039,2749,4277,2959,3037,2641,3968,3027,2955,2654,3982,3383 +Interest Expense / Income,892,866,842,878,876,888,872,955,908,856,787,704,667,679,705,697,585,600,614,579,456,465,494,525,509,519,529,548,533,475,469,481,450,451,416,362,360,371,374,326,273 +Other Expense / Income,18,-36,-20,26,9,14,49,76,134,71,180,174,315,-7,41,-312,17,11,2,33,-4,-92,-99,-134,-198,-192,-291,-294,-409,-262,-220,-128,-189,-99,-148,-126,-65,-84,-30,-41,-40 +Pretax Income,3448,3390,3169,3782,2865,2720,2375,3109,2218,2144,1656,3624,2840,-1496,2681,4156,3276,2972,2595,3696,3076,2810,2482,3866,3088,2774,2540,3907,3191,2826,2500,3924,2698,2685,2373,3732,2732,2668,2310,3697,3150 +Income Tax,512,239,240,638,464,217,-45,-210,322,403,108,435,521,-249,224,124,-1745,530,344,580,505,499,345,126,343,441,275,631,7238,612,356,575,459,653,541,918,590,471,563,940,655 +Net Income,2936,3151,2929,3144,2401,2503,2420,3319,1896,1741,1548,3189,2319,-1247,2457,4032,5021,2442,2251,3116,2571,2311,2137,3740,2745,2333,2265,3276,-4047,2214,2144,3349,2239,2032,1832,2814,2142,2197,1747,2757,2495 +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,2936,3151,2929,3144,2401,2503,2420,3319,1896,1741,1548,3189,2319,-1247,2457,4032,5021,2442,2251,3116,2571,2311,2137,3740,2745,2333,2265,3276,-4047,2214,2144,3349,2239,2032,1832,2814,2142,2197,1747,2757,2495 +Net Income Growth,22.28%,25.89%,21.03%,-5.27%,26.64%,43.77%,56.33%,4.08%,-18.24%,0,-37.00%,-20.91%,-53.81%,0,9.15%,29.40%,95.29%,5.67%,5.34%,-16.68%,-6.34%,-0.94%,-5.65%,14.16%,0,5.38%,5.64%,-2.18%,0,8.96%,17.03%,19.01%,4.53%,-7.51%,4.87%,2.07%,-14.15%,-12.19%,-20.01%,-24.38%,-2.73% +Shares Outstanding (Basic),2799,2790,2761,2753,2748,2746,2728,2708,2698,2695,2685,2667,2670,2694,2769,2849,2913,2977,3041,3091,3190,3245,3317,3388,3526,3720,3904,4046,4122,4160,4156,4130,4107,4104,4119,4146,4182,4239,4317,4359,4389 +Shares Outstanding (Diluted),2874,2869,2851,2832,2819,2817,2823,2793,2776,2746,2747,2744,2754,2694,2861,2941,2994,3046,3107,3165,3271,3331,3410,3495,3617,3817,3999,4148,4122,4283,4284,4247,4204,4195,4221,4236,4256,4316,4412,4464,4494 +Shares Change,1.95%,1.85%,0.99%,1.40%,1.55%,2.59%,2.77%,1.79%,0.80%,1.93%,-3.99%,-6.70%,-8.02%,-11.56%,-7.92%,-7.08%,-8.47%,-8.56%,-8.89%,-9.44%,-9.57%,-12.73%,-14.73%,-15.74%,-12.25%,-10.88%,-6.65%,-2.33%,-1.95%,2.10%,1.49%,0.26%,-1.22%,-2.80%,-4.33%,-5.11%,-5.30%,-4.20%,-2.99%,-2.28%,-1.77% +EPS (Basic),1.05,1.13,1.06,1.15,0.87,0.91,0.89,1.22,0.7,0.65,0.58,1.19,0.87,-0.46,0.89,1.41,1.72,0.82,0.74,1,0.81,0.71,0.64,1.07,0.78,0.63,0.58,0.8,-0.98,0.53,0.52,0.81,0.55,0.5,0.44,0.68,0.51,0.52,0.4,0.63,0.57 +EPS (Diluted),1.02,1.1,1.03,1.11,0.85,0.89,0.86,1.19,0.68,0.63,0.56,1.15,0.84,-0.46,0.86,1.36,1.68,0.8,0.72,0.98,0.79,0.69,0.63,1.04,0.76,0.61,0.57,0.78,-0.98,0.52,0.5,0.79,0.53,0.48,0.43,0.66,0.5,0.51,0.4,0.62,0.56 +EPS Growth,20.00%,23.60%,19.77%,-6.72%,25.00%,41.27%,53.57%,3.48%,-19.05%,0.00%,-34.88%,-15.44%,-50.00%,0.00%,19.44%,38.78%,112.66%,15.94%,14.29%,-5.77%,3.95%,13.12%,10.53%,33.33%,0.00%,17.31%,14.00%,-1.27%,0.00%,8.33%,16.28%,19.70%,6.00%,-5.88%,7.50%,6.45%,-10.71%,-8.93%,-16.67%,-22.50%,0.00% +Free Cash Flow Per Share,0.03,-0.96,1.86,1.19,1.38,-0.34,2.08,1.38,0.61,-0.59,1.74,0.96,1.03,-1.71,1.56,1.45,1.13,0.28,1.81,1.03,0.82,0.05,1.69,1.18,0.69,0.03,1.62,1.06,0.73,0.06,1.47,0.95,0.55,0.08,1.35,0.87,0.75,0.08,1.26,0.9,0.43 +Dividend Per Share,0.4,0.4,0.4,0.4,0.4,0.4,0.4,0.4,0.32,0.32,0.32,0.32,0.32,0.32,0.32,0.32,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.19,0.19,0.19,0.19,0.19,0.19,0.19,0.19,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.12 +Dividend Growth,0,0,0,0,25.00%,25.00%,25.00%,25.00%,0,0,0,0,33.33%,33.33%,33.33%,33.33%,0,0,0,0,26.32%,26.32%,26.32%,26.32%,0,0,0,0,26.67%,26.67%,26.67%,26.67%,0,0,0,0,25.00%,25.00%,25.00%,25.00%,0 +Gross Margin,70.31%,70.94%,70.65%,72.53%,70.87%,71.10%,71.01%,73.04%,72.26%,72.64%,73.46%,79.76%,78.90%,79.16%,78.38%,81.10%,81.01%,80.21%,79.93%,81.14%,79.95%,78.70%,78.77%,81.48%,79.45%,79.07%,78.76%,80.27%,79.37%,79.56%,78.82%,81.88%,79.45%,80.11%,79.34%,81.73%,79.59%,79.40%,78.10%,80.82%,79.63% +Operating Margin,30.84%,30.02%,29.99%,32.80%,28.24%,27.99%,26.47%,29.92%,26.30%,25.02%,22.92%,38.02%,36.36%,-7.95%,35.23%,40.45%,38.45%,36.56%,34.28%,41.27%,36.02%,33.11%,31.21%,38.22%,35.36%,32.43%,30.22%,37.78%,34.26%,31.69%,30.20%,39.03%,32.15%,33.61%,30.73%,37.46%,33.59%,32.86%,31.42%,37.19%,36.27% +Profit Margin,20.78%,22.41%,22.01%,22.01%,18.08%,19.34%,19.43%,23.99%,15.29%,14.18%,13.53%,26.93%,22.06%,-12.04%,25.26%,35.91%,49.79%,24.92%,24.03%,29.85%,26.25%,24.04%,23.18%,33.58%,28.55%,24.40%,24.64%,29.74%,-41.83%,23.09%,23.55%,30.57%,24.32%,22.49%,21.32%,26.56%,23.77%,24.43%,20.68%,25.75%,26.75% +Free Cash Flow Margin,0.50%,-18.96%,38.51%,22.98%,28.62%,-7.24%,45.45%,26.99%,13.28%,-12.92%,40.85%,21.64%,26.10%,-44.47%,44.50%,36.74%,32.62%,8.37%,58.90%,30.47%,26.71%,1.71%,60.90%,36.00%,25.15%,1.31%,68.96%,38.88%,31.25%,2.62%,66.93%,35.97%,24.54%,3.64%,64.88%,34.10%,34.70%,3.57%,64.34%,36.71%,20.32% +Effective Tax Rate,14.85%,7.05%,7.57%,16.87%,16.20%,7.98%,-1.90%,-6.76%,14.52%,18.80%,6.52%,12.00%,18.35%,0.00%,8.36%,2.98%,-53.27%,17.83%,13.26%,15.69%,16.42%,17.76%,13.90%,3.26%,11.11%,15.90%,10.83%,16.15%,226.83%,21.66%,14.24%,14.65%,17.01%,24.32%,22.80%,24.60%,21.60%,17.65%,24.37%,25.43%,20.79% +EBITDA,5891,5755,5439,6214,5298,5161,4722,5650,4684,4498,3909,5159,4282,-58,4143,5605,4593,4303,3910,4997,4280,4023,3726,5145,4338,3997,3789,5157,4423,3989,3665,5124,3804,3679,3322,4677,3714,3672,3355,4740,4127 +EBITDA Margin,41.69%,40.94%,40.87%,43.49%,39.90%,39.88%,37.92%,40.84%,37.78%,36.64%,34.16%,43.57%,40.73%,-0.56%,42.59%,49.92%,45.54%,43.91%,41.74%,47.87%,43.69%,41.85%,40.42%,46.20%,45.12%,41.80%,41.22%,46.82%,45.71%,41.60%,40.26%,46.77%,41.33%,40.72%,38.65%,44.15%,41.21%,40.83%,39.71%,44.27%,44.25% +Depreciation & Amortization,1551,1499,1428,1554,1557,1553,1475,1586,1558,1498,1466,831,775,759,757,752,732,731,701,722,748,748,750,754,741,704,720,702,699,688,696,719,656,543,533,583,622,633,671,717,704 +EBIT,4340,4256,4011,4660,3741,3608,3247,4064,3126,3000,2443,4328,3507,-817,3386,4853,3861,3572,3209,4275,3532,3275,2976,4391,3597,3293,3069,4455,3724,3301,2969,4405,3148,3136,2789,4094,3092,3039,2684,4023,3423 +EBIT Margin,30.72%,30.27%,30.14%,32.62%,28.17%,27.88%,26.07%,29.37%,25.21%,24.44%,21.35%,36.55%,33.36%,-7.89%,34.81%,43.23%,38.29%,36.45%,34.26%,40.95%,36.06%,34.07%,32.29%,39.43%,37.41%,34.44%,33.38%,40.45%,38.49%,34.43%,32.61%,40.20%,34.20%,34.71%,32.45%,38.65%,34.31%,33.79%,31.77%,37.58%,36.70% +Cash & Equivalents,17406,10941,10616,10454,9481,8244,11613,9765,8219,6813,10448,21383,22682,17938,23059,30098,22321,28001,27276,37239,23829,24540,31083,20514,14720,10824,18455,21620,19487,21310,21321,21784,19748,18592,28614,20152,15583,17411,16739,21716,13701 +Short-TermInvestments,417,370,295,207,423,446,470,422,550,537,772,519,707,4900,16251,16456,13543,10592,15003,5818,2029,2904,4621,17313,25310,38567,41639,45641,50968,50270,45576,44294,39604,39614,39782,35973,35184,34924,39191,32652,30076 +Cash & Cash Equivalents,17823,11311,10911,10661,9904,8690,12083,10187,8769,7350,11220,21902,23389,22838,39310,46554,35864,38593,42279,43057,25858,27444,35704,37827,40030,49391,60094,67261,70455,71580,66897,66078,59352,58206,68396,56125,50767,52335,55930,54368,43777 +Cash Growth,79.96%,30.16%,-9.70%,4.65%,12.94%,18.23%,7.69%,-53.49%,-62.51%,-67.82%,-71.46%,-52.95%,-34.78%,-40.82%,-7.02%,8.12%,38.70%,40.63%,18.42%,13.83%,-35.40%,-44.44%,-40.59%,-43.76%,-43.18%,-31.00%,-10.17%,1.79%,18.71%,22.98%,-2.19%,17.73%,16.91%,11.22%,22.29%,3.23%,15.97%,16.99%,8.36%,40.06%,17.60% +Receivables,8051,8177,8021,7874,7297,6804,6519,6915,6213,6197,5937,5953,4588,4462,4482,5409,4637,4423,4576,5551,4162,4050,3820,5134,3993,3975,3729,5136,3902,3798,3591,5300,3721,3690,3407,5385,3844,3956,3475,5618,4178 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,496,436,312,0,391,327,286,212,212,238,251,314,285 +Other Current Assets,4242,4015,4140,4019,3862,3795,3564,3902,3714,4014,3847,3778,3698,3778,3325,3604,3243,3235,3084,3532,3422,3046,2860,3425,3594,3572,3186,3762,2879,2731,2535,3137,2547,2511,2362,2591,2246,2089,2466,2220,3054 +Total Current Assets,30116,23503,23072,22554,21063,19289,22166,21004,18696,17561,21004,31633,31675,31078,47117,55567,43744,46251,49939,52140,33442,34540,42384,46386,47617,56938,67009,76159,77732,78545,73335,74515,66011,64734,74451,64313,57069,58618,62122,62520,51294 +"Property, Plant & Equipment",31970,26432,23094,21536,19117,18009,17644,17069,16345,14351,12280,9716,8609,8029,7610,7049,6816,6627,6401,6244,6248,6270,6264,6252,6197,6003,5918,5897,5904,5868,5586,5315,5070,4882,4108,4000,4011,3855,3896,3686,3335 +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,67302,67883,68519,69120,69851,70609,71280,72098,72206,73106,74128,45251,45521,45723,46043,46365,46708,46938,47272,47507,47869,48302,48594,49058,49454,49881,49997,50425,49365,49758,50206,50724,50292,50051,40441,39533,39533,39770,40088,40493,41170 +Other Long-Term Assets,31990,30665,29529,27766,27051,26417,25572,24213,24373,23451,22897,22697,22839,22067,22154,22126,20841,10198,9934,9547,9145,9331,8987,7013,6170,5496,5434,5370,5200,4591,4470,4437,4009,3933,4223,4334,4281,4240,3600,4204,3017 +Total Long-Term Assets,131262,124980,121142,118422,116019,115035,114496,113380,112924,110908,109305,77664,76969,75819,75807,75540,74365,63763,63607,63298,63262,63903,63845,62323,61821,61380,61349,61692,60469,60217,60262,60476,59371,58866,48772,47867,47825,47865,47584,48383,47522 +Total Assets,161378,148483,144214,140976,137082,134324,136662,134384,131620,128469,130309,109297,108644,106897,122924,131107,118109,110014,113546,115438,96704,98443,106229,108709,109438,118318,128358,137851,138201,138762,133597,134991,125382,123600,123223,112180,104894,106483,109706,110903,98816 +Accounts Payable,2423,2679,2207,2357,1658,1107,1034,1204,1610,1647,1461,1317,1124,1034,749,745,812,724,534,637,533,534,486,580,603,587,527,529,603,554,593,599,481,615,551,504,410,415,422,806,626 +Deferred Revenue,9019,9430,11455,9313,8931,8878,11120,8970,8598,8705,10473,8357,7871,7937,10011,8775,8088,8062,9875,8002,7814,8087,10089,8374,8007,8246,10349,8341,8003,8076,10269,8233,7388,7411,9462,7655,6912,6998,9078,7245,6443 +Current Debt,8167,8162,9201,10605,5510,6321,4499,4061,5415,9746,16097,3749,6248,4998,6748,8250,5758,7251,2997,2371,2355,999,3748,4494,4487,6477,3743,4491,4491,2499,4998,9797,3498,3838,999,3750,0,2000,2000,1999,1999 +Total Current Liabilities,29623,29052,32045,31544,24885,24407,25357,23090,22880,27106,34819,19511,20833,18881,23071,24164,20250,21347,18748,17200,15740,14592,18875,18630,17986,20315,19562,19124,17968,15494,20226,24178,15790,16347,15142,17208,11825,13754,15391,15206,13792 +Other Current Liabilities,10014,8781,9182,9269,8786,8101,8704,8855,7257,7008,6788,6088,5590,4912,5563,6394,5592,5310,5342,6190,5038,4972,4552,5182,4889,5005,4943,5763,4871,4365,4366,5549,4423,4483,4130,5299,4503,4341,3891,5156,4724 +Long-Term Debt,88109,80462,75314,76264,82470,82468,84442,86420,86396,81173,75480,72110,72165,73433,75970,75995,63541,63531,67769,69226,49320,50670,50692,51673,51672,51561,54386,56128,56224,58170,48293,48112,50469,50489,53057,40105,40106,39940,40050,39959,30258 +Total Long-Term Liabilities,114494,105195,100900,100193,106015,105539,108464,109738,110652,105139,100939,95554,96022,97674,100983,100991,88222,80051,84658,85521,66083,67666,68335,67716,67214,66948,70232,71854,71961,66968,57005,56567,58569,58408,60249,47182,46733,46397,46777,46599,36492 +Other Long-Term Liabilities,26385,24733,25586,23929,23545,23071,24022,23318,24256,23966,25459,23444,23857,24241,25013,24996,24681,16520,16889,16295,16763,16996,17643,16043,15542,15387,15846,15726,15737,8798,8712,8455,8100,7919,7192,7077,6627,6457,6727,6640,6234 +Total Liabilities,144117,134247,132945,131737,130900,129946,133821,132828,133532,132245,135758,115065,116855,116555,124054,125155,108472,101398,103406,102721,81823,82258,87210,86346,85200,87263,89794,90978,89929,82462,77231,80745,74359,74755,75391,64390,58558,60151,62168,61805,50284 +Total Debt,96276,88624,84515,86869,87980,88789,88941,90481,91811,90919,91577,75859,78413,78431,82718,84245,69299,70782,70766,71597,51675,51669,54440,56167,56159,58038,58129,60619,60715,60669,53291,57909,53967,54327,54056,43855,40106,41940,42050,41958,32257 +Debt Growth,9.43%,-0.19%,-4.98%,-3.99%,-4.17%,-2.34%,-2.88%,19.28%,17.09%,15.92%,10.71%,-9.95%,13.15%,10.81%,16.89%,17.67%,34.11%,36.99%,29.99%,27.47%,-7.98%,-10.97%,-6.35%,-7.34%,-7.50%,-4.34%,9.08%,4.68%,12.50%,11.67%,-1.42%,32.05%,34.56%,29.54%,28.55%,4.52%,24.33%,29.22%,29.12%,74.12%,33.33% +Retained Earnings,-17368,-19045,-20939,-22628,-24533,-25431,-26428,-27620,-29721,-30617,-31134,-31336,-33147,-34076,-25679,-20120,-16206,-17095,-15410,-12696,-10771,-9174,-6446,-3496,-1284,5107,12022,19111,20037,28296,28586,27598,25576,24375,23380,23888,23390,23737,24964,26503,26165 +Comprehensive Income,-1593,-1519,-1328,-1432,-1466,-1427,-1497,-1522,-1694,-1777,-1965,-1692,-1678,-1616,-1396,-1175,-1155,-1286,-1337,-1716,-1679,-1637,-1571,-1628,-1734,-1965,-1766,-1689,-1296,-902,-716,-803,-931,-1072,-533,-816,-1046,-1239,-1139,-996,-764 +Shareholders Equity,16730,13746,10816,8704,5623,3866,2370,1073,-2421,-4246,-5875,-6220,-8696,-10101,-1541,5238,8900,7917,9491,12074,14235,15563,18433,21785,23714,30572,38067,46372,47789,55868,55959,53860,50615,48462,47435,47289,45870,45924,47097,48663,48095 +Net Cash / Debt,-78453,-77313,-73604,-76208,-78076,-80099,-76858,-80294,-83042,-83569,-80357,-53957,-55024,-55593,-43408,-37691,-33435,-32189,-28487,-28540,-25817,-24225,-18736,-18340,-16129,-8647,1965,6642,9740,10911,13606,8169,5385,3879,14340,12270,10661,10395,13880,12410,11520 +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,-85.56%,-18.69%,80.87%,181.28%,-5.12%,-33.42%,-49.49%,-62.68%,3.31%,-1.13%,-7.46%,-15.33%,-27.14%,-15.70%,-11.60% +Net Cash Per Share,-27.3,-26.95,-25.82,-26.91,-27.7,-28.43,-27.23,-28.75,-29.91,-30.43,-29.25,-19.66,-19.98,-20.64,-15.17,-12.82,-11.17,-10.57,-9.17,-9.02,-7.89,-7.27,-5.49,-5.25,-4.46,-2.27,0.49,1.6,2.36,2.55,3.18,1.92,1.28,0.92,3.4,2.9,2.5,2.41,3.15,2.78,2.56 +Working Capital,493,-5549,-8973,-8990,-3822,-5118,-3191,-2086,-4184,-9545,-13815,12122,10842,12197,24046,31403,23494,24904,31191,34940,17702,19948,23509,27756,29631,36623,47447,57035,59764,63051,53109,50337,50221,48387,59309,47105,45244,44864,46731,47314,37502 +Book Value Per Share,5.98,4.93,3.92,3.16,2.05,1.41,0.87,0.4,-0.9,-1.58,-2.19,-2.33,-3.26,-3.75,-0.56,1.84,3.06,2.66,3.12,3.91,4.46,4.8,5.56,6.43,6.73,8.22,9.75,11.46,11.59,13.43,13.47,13.04,12.32,11.81,11.52,11.41,10.97,10.83,10.91,11.16,10.96 +Net Income,2936,3151,2929,3144,2401,2503,2420,3319,1896,1741,1548,3189,2319,-1247,2457,4032,5021,2442,2251,3116,2571,2311,2137,3740,2745,2333,2265,3276,-4047,2214,2144,3349,2239,2032,1832,2814,2142,2197,1747,2757,2495 +Depreciation & Amortization,1551,1499,1428,1554,1557,1553,1475,1586,1558,1498,1466,831,775,759,757,752,732,731,701,722,748,748,750,754,741,704,720,702,699,688,696,719,656,543,533,583,622,633,671,717,704 +Share-Based Compensation,1198,1169,1007,1047,1049,1029,849,964,924,909,750,713,674,681,545,442,479,488,428,386,361,397,446,394,427,396,436,396,389,419,403,333,371,327,319,81,302,299,355,127,289 +Other Operating Activities,248,-4515,2063,336,468,-4942,2230,-222,-103,-3299,2630,-748,77,-3875,1632,-384,-2528,-2273,2573,-610,-668,-2943,2667,-466,-1052,-2887,3301,286,6269,-2471,3323,65,-567,-1816,3191,315,429,-2613,3108,926,-1225 +Operating Cash Flow,5933,1304,7427,6081,5475,143,6974,5647,4275,849,6394,3985,3845,-3682,5391,4842,3704,1388,5953,3614,3012,513,6000,4422,2861,546,6722,4660,3310,850,6566,4466,2699,1086,5875,3793,3495,516,5881,4527,2263 +Operating Cash Flow Growth,8.37%,811.89%,6.50%,7.69%,28.07%,-83.16%,9.07%,41.71%,11.18%,0,18.61%,-17.70%,3.81%,0,-9.44%,33.98%,22.98%,170.57%,-0.78%,-18.27%,5.28%,-6.04%,-10.74%,-5.11%,-13.57%,-35.77%,2.38%,4.34%,22.64%,-21.73%,11.76%,17.74%,-22.78%,110.47%,-0.10%,-16.21%,54.44%,-51.41%,-12.59%,1.59%,-25.24% +Capital Expenditures,-5862,-3970,-2303,-2798,-1674,-1080,-1314,-1913,-2628,-2435,-1719,-1423,-1101,-925,-1062,-717,-414,-568,-436,-433,-396,-349,-386,-413,-443,-421,-383,-378,-286,-599,-473,-525,-440,-757,-299,-180,-368,-195,-446,-597,-368 +Acquisitions,0,0,0,-4,0,-59,0,0,78,-1,-27798,-16,-82,0,-50,-12,-29,0,0,-13,0,-109,-2,-33,-17,-263,-50,-1724,0,0,0,-815,-552,-8711,-1143,-337,-166,-147,0,-7,-1110 +Change in Investments,-114,182,-462,36,-109,-110,-248,301,-228,-222,81,278,3615,11655,331,-3182,-2941,4420,-9219,-3810,876,1691,12774,8352,13659,2604,3965,5262,-971,-5111,-1345,-4506,264,-249,-3761,-611,-154,4475,-7025,-3120,-936 +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,-5976,-3788,-2765,-2766,-1783,-1249,-1562,-1612,-2778,-2658,-29436,-1161,2432,10730,-781,-3911,-3384,3852,-9655,-4256,480,1233,12386,7906,13199,1920,3532,3160,-1257,-5710,-1818,-5846,-728,-9717,-5203,-1128,-688,4133,-7471,-3724,-2414 +Dividends Paid,-1119,-1118,-1103,-1102,-1099,-1099,-1091,-1082,-863,-863,-860,-854,-855,-861,-887,-917,-699,-717,-730,-740,-768,-767,-795,-806,-670,-714,-742,-778,-783,-791,-788,-787,-612,-614,-618,-623,-632,-636,-650,-655,-530 +Share Issuance / Repurchase,61,-69,-822,-39,-554,-1005,-902,120,-197,-368,-866,-551,-722,-6919,-8667,-7174,-3930,-3854,-4856,-4990,-3389,-4735,-5203,-5614,-9551,-9268,-10055,-4679,-3237,-1716,181,332,16,-326,-1685,-1357,-2052,-3075,-2620,-1651,-1447 +Debt Issued / Paid,7640,4140,-2399,-1103,-813,-189,-1562,-1374,850,-695,14163,-2500,0,-4250,-1500,14934,-1631,0,-1000,19888,0,-2750,-1750,0,-2000,0,-2500,-2,0,7445,-4800,3800,-344,0,10182,3750,-2000,0,0,9897,0 +Other Financing Activities,-23,-15,-261,-30,3,4,27,-104,105,71,-127,-121,-2,-23,-414,-45,131,17,93,-25,-12,-42,-54,-41,-18,-41,-36,0,0,0,-34,-58,0,-33,-167,0,0,-60,-25,-167,93 +Financing Cash Flow,6559,2938,-4585,-2274,-2463,-2289,-3528,-2440,-105,-1855,12310,-4026,-1579,-12053,-11468,6798,-6129,-4554,-6493,14133,-4169,-8294,-7802,-6461,-12239,-10023,-13333,-5459,-4020,4938,-5441,3287,-940,-973,7712,1770,-4684,-3771,-3295,7424,-1884 +Net Cash Flow,6465,325,162,973,1237,-3369,1848,1546,1406,-3635,-10935,-1299,4744,-5121,-7039,7777,-5680,725,-9963,13410,-711,-6543,10569,5794,3896,-7631,-3165,2133,-1823,-11,-463,2036,1156,-10022,8462,4569,-1828,672,-4977,8015,-2452 +Free Cash Flow,71,-2666,5124,3283,3801,-937,5660,3734,1647,-1586,4675,2562,2744,-4607,4329,4125,3290,820,5517,3181,2616,164,5614,4009,2418,125,6339,4282,3024,251,6093,3941,2259,329,5576,3613,3127,321,5435,3930,1895 +Free Cash Flow Growth,-98.13%,0,-9.47%,-12.08%,130.78%,0,21.07%,45.75%,-39.98%,0,7.99%,-37.89%,-16.60%,0,-21.53%,29.68%,25.77%,400.00%,-1.73%,-20.65%,8.19%,31.20%,-11.44%,-6.38%,-20.04%,-50.20%,4.04%,8.65%,33.87%,-23.71%,9.27%,9.08%,-27.76%,2.49%,2.59%,-8.07%,65.01%,-61.65%,-16.73%,-8.65%,-34.20% +Free Cash Flow Margin,0.50%,-18.96%,38.51%,22.98%,28.62%,-7.24%,45.45%,26.99%,13.28%,-12.92%,40.85%,21.64%,26.10%,-44.47%,44.50%,36.74%,32.62%,8.37%,58.90%,30.47%,26.71%,1.71%,60.90%,36.00%,25.15%,1.31%,68.96%,38.88%,31.25%,2.62%,66.93%,35.97%,24.54%,3.64%,64.88%,34.10%,34.70%,3.57%,64.34%,36.71%,20.32% +Free Cash Flow Per Share,0.03,-0.96,1.86,1.19,1.38,-0.34,2.08,1.38,0.61,-0.59,1.74,0.96,1.03,-1.71,1.56,1.45,1.13,0.28,1.81,1.03,0.82,0.05,1.69,1.18,0.69,0.03,1.62,1.06,0.73,0.06,1.47,0.95,0.55,0.08,1.35,0.87,0.75,0.08,1.26,0.9,0.43 +Market Capitalization,464463,512186,389375,322098,307000,318395,326770,286017,235653,223820,197604,191894,202874,248462,248851,227050,189920,173573,175590,169568,158650,184607,173663,172933,187090,184701,193405,190726,209754,204730,208199,186766,174719,165003,169939,166825,154521,166353,160825,189924,192430 +Market Cap Growth,51.29%,60.87%,19.16%,12.62%,30.28%,42.26%,65.37%,49.05%,16.16%,-9.92%,-20.59%,-15.48%,6.82%,43.15%,41.72%,33.90%,19.71%,-5.98%,1.11%,-1.95%,-15.20%,-0.05%,-10.21%,-9.33%,-10.81%,-9.78%,-7.11%,2.12%,20.05%,24.08%,22.51%,11.95%,13.07%,-0.81%,5.67%,-12.16%,-19.70%,-11.48%,-13.07%,1.37%,9.40% +Enterprise Value,542916,589499,462979,398306,385076,398494,403628,366311,318695,307389,277961,245851,257898,304055,292259,264741,223355,205762,204077,198108,184467,208832,192399,191273,203219,193348,191440,184084,200014,193819,194593,178597,169334,161124,155599,154555,143860,155958,146945,177514,180910 +PE Ratio,38.2,44.06,35.47,30.77,28.85,31.41,34.85,33.64,28.14,25.44,34.02,28.57,26.83,24.21,17.84,16.52,14.8,16.72,17.13,16.73,14.75,16.89,15.85,15.6,17.62,48.26,52.16,53.17,57.31,20.58,21.32,19.76,19.59,18.71,18.91,18.74,17.47,18.09,16.93,19.11,17.77 +PS Ratio,8.33,9.32,7.24,6.08,5.85,6.17,6.41,5.73,4.91,4.86,4.48,4.52,4.85,6,6.09,5.61,4.79,4.41,4.48,4.34,3.99,4.66,4.39,4.38,4.75,4.68,4.9,4.84,5.33,5.27,5.44,4.94,4.67,4.43,4.57,4.5,4.16,4.44,4.22,4.97,4.95 +PB Ratio,27.76,37.26,36,37.01,54.6,82.36,137.88,266.56,-97.34,-52.71,-33.64,-30.85,-23.33,-24.6,-161.49,43.35,21.34,21.92,18.5,14.04,11.15,11.86,9.42,7.94,7.89,6.04,5.08,4.11,4.39,3.67,3.72,3.47,3.45,3.41,3.58,3.53,3.37,3.62,3.42,3.9,4 +P/FCF Ratio,79.91,53.68,34.55,27.28,25.04,31.51,34.56,33.77,32.29,26.66,36.77,38.17,30.78,34.81,19.81,16.51,14.83,14.3,15.3,14.65,12.79,15.13,14.27,13.42,14.21,13.41,13.92,13.97,15.76,16.32,16.49,15.43,14.84,13.05,13.45,13.35,12.06,14.36,13.29,14.4,14.19 +P/OCF Ratio,22.39,25.25,20.36,17.25,16.83,18.69,18.41,16.66,15.2,14.85,18.74,20.12,19.51,24.23,16.24,14.29,12.96,12.43,13.41,12.91,11.38,13.38,12.56,11.88,12.65,12.12,12.44,12.4,13.81,14.04,14.05,13.22,12.99,11.58,12.42,12.19,10.72,12.61,11.71,13.03,13.26 +Debt/Equity,5.75,6.45,7.81,9.98,15.65,22.97,37.53,84.33,-37.92,-21.41,-15.59,-12.2,-9.02,-7.76,-53.68,16.08,7.79,8.94,7.46,5.93,3.63,3.32,2.95,2.58,2.37,1.9,1.53,1.31,1.27,1.09,0.95,1.08,1.07,1.12,1.14,0.93,0.87,0.91,0.89,0.86,0.67 +Quick Ratio,0.87,0.67,0.59,0.59,0.69,0.63,0.73,0.74,0.65,0.5,0.49,1.43,1.34,1.45,1.9,2.15,2,2.02,2.5,2.83,1.91,2.16,2.09,2.31,2.45,2.63,3.26,3.79,4.14,4.86,3.49,2.95,3.99,3.79,4.74,3.57,4.62,4.09,3.86,3.94,3.48 +Current Ratio,1.02,0.81,0.72,0.72,0.85,0.79,0.87,0.91,0.82,0.65,0.6,1.62,1.52,1.65,2.04,2.3,2.16,2.17,2.66,3.03,2.13,2.37,2.25,2.49,2.65,2.8,3.43,3.98,4.33,5.07,3.63,3.08,4.18,3.96,4.92,3.74,4.83,4.26,4.04,4.11,3.72 +Return on Invested Capital (ROIC),13.47%,14.31%,14.75%,14.37%,15.23%,15.00%,14.30%,13.27%,13.08%,13.88%,10.16%,13.50%,14.12%,18.54%,20.24%,17.97%,19.57%,15.64%,14.93%,13.95%,18.45%,18.20%,16.78%,15.68%,14.52%,4.93%,4.31%,3.76%,3.86%,9.31%,9.85%,9.34%,9.36%,9.44%,9.69%,10.76%,11.38%,11.48%,11.63%,11.85%,14.53% +Dividend Yield,1.00%,0.90%,1.10%,1.40%,1.40%,1.30%,1.20%,1.30%,1.50%,1.50%,1.70%,1.80%,1.70%,1.30%,1.30%,1.30%,1.50%,1.70%,1.70%,1.80%,1.90%,1.60%,1.70%,1.60%,1.50%,1.60%,1.60%,1.60%,1.50%,1.50%,1.40%,1.40%,1.40%,1.50%,1.50%,1.50%,1.60%,1.50%,1.50%,1.20%,1.10% +Payout Ratio,38.10%,35.40%,37.70%,34.80%,46.00%,44.00%,44.90%,32.80%,45.70%,49.20%,55.20%,26.90%,36.80%,-69.60%,36.00%,22.70%,14.00%,29.30%,32.40%,24.00%,29.60%,33.80%,37.50%,22.40%,24.40%,30.20%,32.80%,23.70%,-19.40%,35.80%,36.50%,23.50%,27.30%,30.00%,34.10%,22.10%,29.40%,28.80%,37.50%,23.80%,21.10% +Buyback Yield,-1.95%,-1.85%,-0.99%,-1.40%,-1.55%,-2.59%,-2.77%,-1.79%,-0.80%,-1.93%,3.98%,6.70%,8.02%,11.56%,7.92%,7.08%,8.47%,8.56%,8.89%,9.44%,9.57%,12.73%,14.73%,15.74%,12.25%,10.88%,6.65%,2.33%,1.95%,-2.10%,-1.49%,-0.26%,1.22%,2.80%,4.33%,5.11%,5.30%,4.20%,2.99%,2.28%,1.77% +Total Return,-0.95%,-0.95%,0.11%,0.00%,-0.15%,-1.29%,-1.57%,-0.49%,0.70%,-0.43%,5.68%,8.50%,9.72%,12.86%,9.22%,8.38%,9.97%,10.26%,10.59%,11.24%,11.47%,14.33%,16.43%,17.34%,13.75%,12.48%,8.25%,3.93%,3.45%,-0.60%,-0.09%,1.14%,2.62%,4.30%,5.83%,6.61%,6.90%,5.70%,4.49%,3.48%,2.87% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/panw.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/panw.csv new file mode 100644 index 0000000000000000000000000000000000000000..a299990dd4e410cdbd822a326a00253971fe7745 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/panw.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,2257,2139,2190,1985,1975,1878,1953,1721,1655,1563,1551,1387,1317,1247,1219,1074,1017,946,950,869,817,772,806,727,711,656,659,568,546,502,503,432,423,398,401,346,335,297,284,234,218 +Revenue Growth,14.29%,13.88%,12.09%,15.34%,19.33%,20.13%,25.98%,24.10%,25.68%,25.33%,27.16%,29.13%,29.50%,31.86%,28.29%,23.52%,24.51%,22.56%,17.95%,19.65%,14.83%,17.67%,22.37%,27.99%,30.35%,30.73%,31.02%,31.47%,29.11%,26.05%,25.40%,24.87%,26.26%,33.95%,41.18%,47.65%,53.74%,54.55%,59.27%,55.41%,54.32% +Cost of Revenue,599,554,574,514,499,473,507,475,466,462,492,441,405,381,359,331,308,278,290,258,233,218,217,205,203,184,185,160,159,141,138,124,113,101,102,95,94,79,74,64,59 +Gross Profit,1658,1585,1616,1471,1476,1405,1447,1246,1189,1102,1058,946,912,867,860,743,709,668,660,611,584,554,588,522,509,473,474,408,386,361,364,308,309,297,299,251,241,218,210,170,158 +"Selling, General & Admin",912,818,883,837,975,781,779,754,745,715,679,638,627,610,596,543,531,475,462,471,451,436,440,401,374,391,347,354,312,320,290,271,274,262,245,229,217,190,157,158,150 +Research & Development,506,480,495,457,448,410,414,414,404,372,364,355,359,340,325,311,267,237,216,196,185,171,159,139,128,113,110,100,97,94,87,86,90,84,77,74,74,60,53,48,47 +Operating Expenses,1418,1298,1377,1295,1422,1190,1193,1167,1149,1086,1043,994,986,950,921,854,798,713,678,668,637,606,598,540,502,505,457,453,409,414,378,357,364,346,322,303,291,250,210,207,197 +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,240,287,238,177,54,215,254,79,40,15,15,-48,-74,-83,-60,-110,-89,-45,-18,-57,-53,-52,-10,-19,7,-32,17,-45,-23,-54,-13,-49,-54,-49,-23,-53,-50,-32,-1,-37,-39 +Interest Expense / Income,1,1,0,2,3,3,6,8,7,7,7,7,7,7,41,41,41,40,31,19,19,19,20,21,21,23,10,7,6,6,6,6,6,6,6,6,6,6,6,6,6 +Other Expense / Income,-85,-83,-81,-77,-85,-70,-69,-60,-51,-26,-9,-2,0,2,1,-1,1,-2,-1,-8,-11,-16,-16,-18,-16,-13,-10,-9,-5,-5,-3,-2,-3,-3,-3,-1,-3,-2,1,0,0 +Pretax Income,325,369,319,251,136,283,317,131,84,34,17,-53,-81,-91,-102,-150,-130,-82,-48,-68,-61,-55,-14,-21,2,-42,17,-43,-24,-55,-17,-53,-58,-53,-26,-57,-53,-36,-7,-42,-44 +Income Tax,58,18,-39,-28,-1611,88,89,23,0,14,14,21,13,12,17,-5,12,10,11,7,13,5,7,-1,5,-4,10,-3,2,8,8,8,3,4,5,7,4,4,5,4,-1 +Net Income,267,351,358,279,1747,194,228,108,84,20,3,-73,-94,-104,-119,-145,-142,-92,-59,-75,-74,-60,-21,-20,-3,-38,7,-40,-26,-63,-25,-61,-61,-57,-31,-64,-57,-40,-12,-46,-43 +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,267,351,358,279,1747,194,228,108,84,20,3,-73,-94,-104,-119,-145,-142,-92,-59,-75,-74,-60,-21,-20,-3,-38,7,-40,-26,-63,-25,-61,-61,-57,-31,-64,-57,-40,-12,-46,-43 +Net Income Growth,-84.70%,80.59%,57.09%,158.63%,1974.70%,871.00%,6800.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),659,654,649,646,639,620,614,608,605,600,597,593,589,586,583,581,575,573,576,580,590,580,574,566,564,563,557,551,547,545,545,546,544,539,533,527,520,511,504,494,485 +Shares Outstanding (Diluted),709,709,708,709,715,700,710,689,663,677,597,593,589,586,583,581,575,573,576,580,590,580,574,566,564,563,557,551,547,545,545,546,544,539,533,527,520,511,504,494,485 +Shares Change,-0.84%,1.34%,-0.25%,2.87%,7.81%,3.37%,18.97%,16.18%,12.60%,15.53%,2.33%,2.06%,2.36%,2.23%,1.22%,0.21%,-2.44%,-1.14%,0.31%,2.44%,4.57%,2.99%,3.01%,2.72%,3.18%,3.19%,2.20%,0.99%,0.44%,1.23%,2.25%,3.65%,4.73%,5.52%,5.83%,6.68%,7.18%,7.18%,7.94%,9.78%,10.91% +EPS (Basic),0.41,0.54,0.54,0.43,2.73,0.32,0.38,0.18,0.14,0.04,0.01,-0.13,-0.16,-0.18,-0.21,-0.25,-0.25,-0.16,-0.1,-0.13,-0.13,-0.1,-0.04,-0.04,-0.01,-0.07,0.02,-0.07,-0.05,-0.12,-0.05,-0.11,-0.11,-0.11,-0.06,-0.12,-0.11,-0.08,-0.02,-0.09,-0.09 +EPS (Diluted),0.38,0.5,0.51,0.4,2.44,0.28,0.33,0.16,0.13,0.03,0.01,-0.13,-0.16,-0.18,-0.21,-0.25,-0.25,-0.16,-0.1,-0.13,-0.13,-0.1,-0.04,-0.04,-0.01,-0.07,0.02,-0.07,-0.05,-0.12,-0.05,-0.11,-0.11,-0.11,-0.06,-0.12,-0.11,-0.08,-0.02,-0.09,-0.09 +EPS Growth,-84.43%,76.79%,55.39%,154.84%,1852.00%,833.33%,3150.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,0.77,2.24,0.72,0.76,1.02,2.4,0.61,0.66,1.09,2,0.81,0.59,0.68,0.95,0.51,0.43,0.58,0.88,0.52,0.14,0.44,0.31,0.31,0.49,0.45,0.39,0.45,0.39,0.4,0.44,0.35,0.3,0.31,0.34,0.32,0.29,0.26,0.25,0.2,0.16,0.15 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,73.46%,74.09%,73.80%,74.12%,74.73%,74.83%,74.05%,72.41%,71.83%,70.46%,68.25%,68.23%,69.22%,69.49%,70.57%,69.22%,69.75%,70.63%,69.44%,70.29%,71.46%,71.80%,73.02%,71.80%,71.51%,72.03%,71.98%,71.83%,70.78%,71.84%,72.48%,71.35%,73.21%,74.58%,74.63%,72.56%,71.86%,73.35%,73.83%,72.50%,72.72% +Operating Margin,10.65%,13.40%,10.89%,8.90%,2.71%,11.46%,12.98%,4.57%,2.41%,0.97%,0.99%,-3.43%,-5.61%,-6.63%,-4.95%,-10.28%,-8.73%,-4.70%,-1.87%,-6.50%,-6.48%,-6.71%,-1.23%,-2.57%,0.93%,-4.89%,2.60%,-7.98%,-4.12%,-10.66%,-2.65%,-11.37%,-12.87%,-12.31%,-5.66%,-15.18%,-14.97%,-10.77%,-0.28%,-15.67%,-17.69% +Profit Margin,11.84%,16.40%,16.34%,14.05%,88.45%,10.34%,11.66%,6.26%,5.09%,1.28%,0.21%,-5.28%,-7.10%,-8.31%,-9.78%,-13.51%,-13.99%,-9.75%,-6.20%,-8.60%,-9.02%,-7.72%,-2.58%,-2.78%,-0.37%,-5.84%,1.06%,-7.12%,-4.69%,-12.60%,-4.90%,-14.10%,-14.34%,-14.29%,-7.83%,-18.54%,-17.12%,-13.43%,-4.33%,-19.60%,-19.75% +Free Cash Flow Margin,22.57%,68.52%,21.25%,24.76%,33.15%,79.29%,19.30%,23.30%,39.65%,76.57%,31.25%,25.33%,30.52%,44.44%,24.47%,23.36%,32.69%,53.41%,31.77%,9.62%,31.57%,23.06%,22.14%,38.00%,35.42%,33.23%,38.30%,37.54%,40.14%,48.19%,37.92%,37.66%,40.13%,45.87%,42.67%,43.67%,40.90%,42.80%,35.89%,33.05%,32.48% +Effective Tax Rate,17.70%,4.86%,-12.13%,-10.99%,-1189.23%,31.28%,28.06%,17.71%,0.24%,41.86%,80.93%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,230.00%,0.00%,58.58%,0.00%,0.00%,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,429,470,410,342,221,362,405,223,174,124,114,38,8,-3,20,-29,-14,26,57,18,17,19,49,40,61,13,56,-12,5,-27,6,-32,-37,-33,-8,-40,-37,-21,7,-29,-31 +EBITDA Margin,19.02%,21.96%,18.73%,17.25%,11.17%,19.29%,20.72%,12.97%,10.50%,7.93%,7.33%,2.75%,0.62%,-0.21%,1.62%,-2.68%,-1.35%,2.74%,5.97%,2.06%,2.08%,2.44%,6.02%,5.48%,8.63%,2.04%,8.46%,-2.13%,0.83%,-5.46%,1.25%,-7.39%,-8.83%,-8.26%,-1.97%,-11.65%,-11.14%,-6.93%,2.57%,-12.51%,-14.42% +Depreciation & Amortization,104,100,91,89,82,77,83,84,82,83,89,84,82,82,81,81,76,68,74,66,59,54,42,40,39,33,28,25,22,21,17,15,14,14,12,11,10,9,9,7,7 +EBIT,326,370,319,254,138,286,322,139,91,41,24,-46,-74,-84,-61,-109,-89,-42,-17,-48,-42,-36,6,-1,23,-19,27,-37,-18,-49,-10,-47,-52,-47,-20,-52,-48,-30,-1,-37,-38 +EBIT Margin,14.43%,17.29%,14.58%,12.77%,7.00%,15.20%,16.50%,8.07%,5.52%,2.64%,1.56%,-3.30%,-5.62%,-6.76%,-5.00%,-10.19%,-8.78%,-4.45%,-1.79%,-5.57%,-5.16%,-4.61%,0.78%,-0.07%,3.18%,-2.91%,4.15%,-6.47%,-3.23%,-9.71%,-2.07%,-10.89%,-12.23%,-11.68%,-4.99%,-14.89%,-14.22%,-10.03%,-0.46%,-15.67%,-17.55% +Cash & Equivalents,2226,2283,1535,1374,1783,2491,1135,1993,1346,2067,2119,2420,1923,2273,1874,1886,2113,2142,2958,1485,2000,1264,961,1315,1128,1784,2507,949,915,843,744,692,761,839,734,550,413,276,376,454,343 +Short-TermInvestments,1762,1913,1770,2089,2034,1848,1644,1965,2001,1737,1627,1455,1418,1189,1027,1059,1058,1076,790,554,1134,1598,1842,1733,1702,1419,897,672,721,661,631,680,593,551,551,538,551,486,413,369,332 +Cash & Cash Equivalents,3988,4196,3305,3463,3817,4340,2779,3958,3347,3804,3746,3875,3340,3461,2901,2945,3171,3218,3748,2039,3134,2861,2803,3048,2830,3204,3403,1621,1636,1503,1375,1372,1354,1390,1286,1088,965,761,789,823,675 +Cash Growth,4.49%,-3.31%,18.93%,-12.52%,14.03%,14.09%,-25.82%,2.16%,0.20%,9.89%,29.12%,31.55%,5.33%,7.58%,-22.59%,44.47%,1.19%,12.46%,33.70%,-33.11%,10.74%,-10.69%,-17.64%,88.02%,73.02%,113.13%,147.52%,18.16%,20.77%,8.14%,6.95%,26.16%,40.41%,82.58%,62.94%,32.14%,42.89%,-1.32%,2.14%,123.65%,54.05% +Receivables,1496,1133,2619,1715,1896,1413,2463,1444,1278,1238,2143,1241,952,812,1240,767,669,676,1037,669,540,499,582,408,415,382,467,362,365,351,432,364,386,347,349,268,254,196,212,151,135 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,857,914,926,741,734,725,806,1012,781,692,527,582,576,566,506,429,435,408,344,306,304,289,279,262,243,229,268,223,209,186,169,159,140,129,140,91,88,82,73,67,51 +Total Current Assets,6340,6243,6850,5919,6447,6478,6048,6414,5406,5734,6415,5698,4869,4839,4647,4141,4276,4301,5129,3014,3978,3650,3665,3718,3488,3815,4139,2206,2210,2040,1976,1895,1880,1866,1774,1446,1307,1040,1074,1041,862 +"Property, Plant & Equipment",731,750,747,720,708,627,618,590,596,614,600,596,602,576,581,581,583,589,607,621,581,599,296,275,273,277,273,264,265,257,211,192,154,125,117,101,93,77,63,60,53 +Long-Term Investments,5724,5212,5355,4387,4260,3629,3701,2710,2821,2095,1244,715,851,899,888,885,857,873,554,151,318,468,575,670,809,566,548,593,722,777,789,719,791,708,653,683,631,695,539,408,464 +Goodwill and Intangibles,4822,4860,3725,3781,3813,3217,3242,3267,3274,3103,3132,3143,3175,3204,3209,3243,3125,2357,2171,2194,1802,1685,1633,1262,808,823,664,670,287,290,293,295,203,205,208,210,212,215,216,199,201 +Other Long-Term Assets,3335,3310,3314,3125,3065,858,892,1190,1067,998,863,949,904,909,916,711,648,606,604,522,505,424,423,338,330,322,326,176,143,123,169,148,147,102,107,68,74,69,73,77,93 +Total Long-Term Assets,14612,14132,13141,12012,11845,8331,8453,7757,7758,6810,5839,5402,5532,5587,5594,5421,5213,4426,3936,3488,3206,3175,2927,2544,2220,1986,1810,1703,1417,1447,1462,1355,1294,1141,1084,1061,1010,1055,891,744,811 +Total Assets,20952,20375,19991,17931,18292,14809,14501,14171,13163,12544,12254,11100,10401,10426,10242,9562,9488,8727,9065,6502,7184,6825,6592,6262,5708,5802,5949,3908,3628,3487,3438,3250,3175,3007,2858,2507,2317,2094,1965,1784,1673 +Accounts Payable,149,212,116,109,179,132,132,92,128,126,128,108,120,95,57,72,45,49,64,52,55,75,73,69,28,43,49,33,33,39,36,33,28,29,30,24,33,18,13,15,14 +Deferred Revenue,11262,11094,11481,10168,9818,9443,9296,8090,7554,7180,6994,5859,5449,5158,5024,4375,4162,3947,3810,3371,3199,3016,2889,2632,2526,2384,2279,2155,1997,1865,1774,1612,1499,1360,1241,1069,929,805,714,604,536 +Current Debt,534,646,964,1163,1822,1947,1992,3682,3680,3679,3677,3676,3674,3672,1558,0,1526,0,0,0,0,0,0,158,156,240,550,544,537,531,0,0,0,506,0,503,498,492,487,482,0 +Total Current Liabilities,7552,7403,7683,7085,7766,7513,7738,8641,8475,8195,8306,7677,7406,7144,5117,3007,4376,2635,2692,2336,2240,2052,2053,1999,1868,1816,2102,1943,1856,1743,1201,1055,994,1401,847,1239,1186,1078,1032,944,415 +Other Current Liabilities,-4393,-4548,-4878,-4354,-4054,-4008,-3683,-3222,-2888,-2789,-2493,-1966,-1837,-1781,-1522,-1440,-1356,-1360,-1182,-1087,-1014,-1039,-909,-860,-842,-852,-777,-788,-711,-691,-608,-590,-533,-494,-424,-357,-272,-236,-182,-157,-135 +Long-Term Debt,363,380,381,370,363,276,279,265,274,283,276,276,282,300,1982,3508,1947,3443,3421,1822,1815,1817,1430,1415,1400,1385,1370,0,0,0,525,518,512,0,500,0,0,0,0,0,477 +Total Long-Term Liabilities,7024,7060,7139,6378,6169,5125,5015,4297,3959,3841,3737,3085,2876,2763,4361,5558,4075,5344,5272,3421,3336,3257,2953,2810,2768,2733,2687,1243,1138,1078,1477,1382,1310,749,1117,609,537,472,445,386,742 +Other Long-Term Liabilities,6661,6681,6758,6008,5807,4849,4736,4032,3685,3558,3461,2810,2594,2464,2380,2049,2128,1901,1851,1600,1521,1440,1523,1395,1368,1348,1317,1243,1138,1078,953,864,798,749,616,609,537,472,445,386,265 +Total Liabilities,14576,14463,14821,13463,13935,12638,12753,12938,12434,12036,12044,10762,10283,9908,9478,8565,8451,7980,7964,5757,5576,5308,5006,4808,4636,4549,4789,3186,2994,2821,2679,2437,2304,2150,1963,1848,1724,1551,1477,1330,1157 +Total Debt,897,1025,1344,1532,2185,2223,2271,3947,3955,3962,3953,3951,3956,3972,3539,3508,3473,3443,3421,1822,1815,1817,1430,1573,1556,1624,1920,544,537,531,525,518,512,506,500,503,498,492,487,482,477 +Debt Growth,-58.95%,-53.86%,-40.79%,-61.17%,-44.76%,-43.90%,-42.56%,-0.12%,-0.05%,-0.25%,11.68%,12.63%,13.93%,15.35%,3.47%,92.59%,91.36%,89.48%,139.21%,15.82%,16.64%,11.86%,-25.53%,189.22%,189.51%,205.91%,265.94%,4.90%,4.90%,4.90%,4.90%,3.10%,2.98%,2.82%,2.69%,4.32%,4.33%,4.33%,4.33%,0,0 +Retained Earnings,1968,1701,1350,993,714,-1033,-1227,-1455,-1563,-1647,-1667,-1670,-1597,-1504,-1667,-1548,-1402,-1260,-1168,-1109,-1034,-961,-901,-880,-860,-857,-791,-982,-936,-901,-837,-799,-738,-683,-622,-672,-602,-539,-501,-455,-409 +Comprehensive Income,-14,-4,-2,-55,-7,-93,-43,-21,-11,-111,-56,-58,-30,-11,-10,4,10,3,11,-2,-2,-1,-4,-7,-10,-19,-16,-13,-7,-7,-3,-4,-5,-2,1,1,-1,0,0,0,0 +Shareholders Equity,6375,5912,5170,4468,4357,2171,1748,1232,729,508,210,338,118,519,635,997,1037,747,1102,745,1609,1516,1586,1454,1072,1253,1160,722,633,666,760,813,871,857,895,659,593,544,488,454,516 +Net Cash / Debt,3091,3171,1960,1930,1632,2117,508,12,-608,-158,-207,-77,-616,-510,-638,-563,-301,-226,327,217,1319,1044,1373,1475,1274,1579,1483,1077,1098,972,850,854,842,884,785,585,467,269,302,341,198 +Net Cash / Debt Growth,89.40%,49.76%,285.81%,16541.38%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-76.18%,-85.28%,3.53%,-33.89%,-7.43%,36.93%,16.02%,62.46%,74.44%,26.22%,30.42%,10.00%,8.26%,45.99%,80.28%,228.55%,160.15%,71.46%,135.69%,-10.23%,-1.22%,-7.33%,-54.77% +Net Cash Per Share,4.36,4.47,2.77,2.72,2.28,3.03,0.72,0.02,-0.92,-0.23,-0.35,-0.13,-1.05,-0.87,-1.09,-0.97,-0.52,-0.39,0.57,0.37,2.24,1.8,2.39,2.6,2.26,2.81,2.66,1.95,2.01,1.78,1.56,1.56,1.55,1.64,1.47,1.11,0.9,0.53,0.6,0.69,0.41 +Working Capital,-1212,-1160,-833,-1166,-1319,-1036,-1690,-2228,-3069,-2462,-1891,-1980,-2538,-2305,-469,1134,-101,1666,2438,678,1739,1598,1612,1719,1619,2000,2037,262,354,297,775,841,887,465,927,207,121,-38,42,97,446 +Book Value Per Share,9.67,9.05,7.97,6.92,6.82,3.5,2.85,2.03,1.21,0.85,0.35,0.57,0.2,0.89,1.09,1.72,1.8,1.3,1.91,1.28,2.73,2.62,2.76,2.57,1.9,2.23,2.08,1.31,1.16,1.22,1.39,1.49,1.6,1.59,1.68,1.25,1.14,1.07,0.97,0.92,1.06 +Net Income,267,351,358,279,1747,194,228,108,84,20,3,-73,-94,-104,-119,-145,-142,-92,-59,-75,-74,-60,-21,-20,-3,-38,7,-40,-26,-63,-25,-61,-61,-57,-31,-64,-57,-40,-12,-46,-43 +Depreciation & Amortization,104,100,91,89,82,77,83,84,82,83,89,84,82,82,81,81,76,68,74,66,59,54,42,40,39,33,28,25,22,21,17,15,14,14,12,11,10,9,9,7,7 +Share-Based Compensation,321,294,269,264,272,271,254,271,283,266,240,247,265,259,230,233,226,206,174,166,169,150,150,138,142,137,124,117,131,126,118,116,127,113,110,108,102,73,66,61,56 +Other Operating Activities,-135,765,-205,-102,-1411,984,-150,-31,245,868,191,132,229,352,134,109,206,353,145,13,153,81,60,138,97,121,119,141,117,190,130,141,133,134,97,115,99,105,51,65,57 +Operating Cash Flow,557,1510,513,529,690,1526,414,432,695,1237,524,390,483,589,326,278,365,535,334,170,307,225,232,296,275,252,278,242,245,274,240,211,214,204,187,170,154,147,114,87,77 +Operating Cash Flow Growth,-19.29%,-1.08%,23.81%,22.40%,-0.66%,23.39%,-20.93%,10.94%,43.93%,110.00%,60.74%,40.21%,32.40%,10.10%,-2.37%,63.51%,18.77%,137.52%,44.15%,-42.68%,11.44%,-10.74%,-16.61%,22.53%,12.59%,-7.92%,15.76%,14.54%,14.14%,34.64%,28.03%,24.02%,38.89%,38.72%,64.59%,95.30%,100.65%,95.86%,0,154.38%,85.77% +Capital Expenditures,-48,-44,-47,-37,-35,-37,-37,-31,-38,-40,-39,-38,-81,-35,-27,-27,-32,-30,-32,-86,-49,-47,-53,-20,-24,-34,-25,-29,-26,-32,-49,-49,-45,-21,-16,-19,-17,-20,-12,-10,-6 +Acquisitions,1,-500,0,0,-611,0,0,-19,-186,0,-20,0,0,-17,0,-147,-405,-225,0,-388,-129,-66,-391,-228,0,-155,-4,-370,0,0,0,-91,0,0,0,0,0,0,-15,0,0 +Change in Investments,-334,0,-121,151,-680,-92,400,138,-941,-1280,-413,81,-194,-178,25,-34,53,-632,-636,749,615,358,-5,108,-500,-524,-177,174,-11,-20,-12,-28,-128,-50,17,-35,-4,-244,-171,17,-280 +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,-381,-544,-169,113,-1326,-129,363,88,-1165,-1320,-472,43,-274,-230,-2,-208,-384,-886,-668,275,436,245,-449,-140,-524,-713,-206,-225,-36,-52,-62,-167,-173,-71,0,-55,-21,-264,-198,7,-286 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,37,121,24,-384,58,20,60,130,-249,45,-342,78,-550,59,-328,-292,0,-455,203,-953,1,-162,1,37,-327,31,145,29,-124,-112,-115,-103,-119,-27,3,21,5,17,7,18,8 +Debt Issued / Paid,-112,-319,-200,-662,-126,-46,-1692,0,0,0,-1,0,0,0,-1,0,0,0,1979,0,0,0,-129,0,-74,-279,1682,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-156,-21,-4,-3,-4,-16,-3,-2,-2,-14,-11,-11,-9,-20,-7,-7,-6,-10,-377,-6,-7,-5,-9,-5,-7,-14,-341,-11,-12,-11,-10,-11,0,0,-6,0,0,0,-1,-1,1 +Financing Cash Flow,-232,-220,-179,-1049,-73,-42,-1635,128,-251,31,-353,66,-559,39,-336,-299,-5,-465,1806,-959,-6,-167,-136,32,-408,-262,1486,18,-135,-123,-126,-114,-119,-27,-3,21,4,17,6,17,9 +Net Cash Flow,-56,746,165,-407,-708,1355,-858,648,-721,-52,-302,499,-350,398,-12,-228,-25,-816,1472,-515,737,303,-353,188,-656,-723,1558,35,73,98,53,-69,-78,105,184,137,137,-100,-78,111,-201 +Free Cash Flow,509,1466,465,492,655,1489,377,401,656,1197,485,351,402,554,298,251,332,505,302,84,258,178,178,276,252,218,252,213,219,242,191,163,170,183,171,151,137,127,102,77,71 +Free Cash Flow Growth,-22.21%,-1.59%,23.45%,22.60%,-0.23%,24.40%,-22.21%,14.15%,63.30%,115.97%,62.37%,39.98%,20.91%,9.70%,-1.16%,200.12%,28.94%,183.88%,69.23%,-69.72%,2.34%,-18.35%,-29.26%,29.56%,15.02%,-9.84%,32.32%,31.06%,29.13%,32.42%,11.46%,7.68%,23.89%,43.55%,67.81%,95.09%,93.64%,84.35%,0,172.70%,123.78% +Free Cash Flow Margin,22.57%,68.52%,21.25%,24.76%,33.15%,79.29%,19.30%,23.30%,39.65%,76.57%,31.25%,25.33%,30.52%,44.44%,24.47%,23.36%,32.69%,53.41%,31.77%,9.62%,31.57%,23.06%,22.14%,38.00%,35.42%,33.23%,38.30%,37.54%,40.14%,48.19%,37.92%,37.66%,40.13%,45.87%,42.67%,43.67%,40.90%,42.80%,35.89%,33.05%,32.48% +Free Cash Flow Per Share,0.77,2.24,0.72,0.76,1.02,2.4,0.61,0.66,1.09,2,0.81,0.59,0.68,0.95,0.51,0.43,0.58,0.88,0.52,0.14,0.44,0.31,0.31,0.49,0.45,0.39,0.45,0.39,0.4,0.44,0.35,0.3,0.31,0.34,0.32,0.29,0.26,0.25,0.2,0.16,0.15 +Market Capitalization,121016,117323,105148,93987,106732,74995,76451,55214,47966,51342,49728,55277,51050,49588,38864,34365,33396,21317,24688,19593,22998,22055,21742,23324,20382,17173,18414,17682,14507,13519,12101,9978,13529,13976,11728,13332,12843,13686,15547,12153,10180 +Market Cap Growth,13.38%,56.44%,37.54%,70.22%,122.52%,46.07%,53.74%,-0.12%,-6.04%,3.54%,27.96%,60.86%,52.87%,132.63%,57.42%,75.39%,45.21%,-3.35%,13.55%,-16.00%,12.84%,28.42%,18.07%,31.91%,40.51%,27.03%,52.18%,77.21%,7.22%,-3.27%,3.18%,-25.16%,5.35%,2.11%,-24.56%,9.70%,26.15%,62.61%,149.44%,158.09%,136.22% +Enterprise Value,117925,114153,103187,92056,105100,72877,75943,55202,48574,51500,49935,55354,51666,50099,39502,34927,33697,21542,24360,19376,21679,21011,20369,21848,19108,15594,16931,16604,13408,12547,11250,9124,12687,13092,10943,12748,12375,13417,15245,11812,9982 +PE Ratio,96.47,42.91,40.79,38.4,46.88,122.16,173.87,256.45,1398.42,-358.03,-186.25,-141.88,-110.62,-97.18,-77.9,-78.37,-90.7,-71.15,-92.46,-85.6,-131.95,-213.71,-265.47,-431.12,-274.32,-176.5,-150.69,-114.97,-83.23,-64.59,-59.61,-47.56,-63.52,-66.65,-60.86,-76.8,-82.64,-97,-118.4,-80.43,-40.43 +PS Ratio,14.12,14.16,13.1,12.06,14.18,10.41,11.09,8.51,7.79,8.83,9.04,10.69,10.51,10.88,9.13,8.62,8.83,5.95,7.24,6,7.37,7.31,7.5,8.47,7.86,7.07,8.1,8.35,7.32,7.27,6.9,6.04,8.63,9.45,8.51,10.57,11.17,13.25,16.75,14.78,13.78 +PB Ratio,18.98,19.85,20.34,21.04,24.5,34.55,43.73,44.8,65.8,101.07,236.8,163.74,433.36,95.57,61.25,34.46,32.2,28.54,22.41,26.31,14.3,14.54,13.71,16.05,19.02,13.71,15.87,24.49,22.91,20.31,15.93,12.27,15.54,16.31,13.11,20.23,21.66,25.17,31.86,26.75,19.73 +P/FCF Ratio,41.28,38.13,33.91,31.2,36.53,25.65,29.06,20.16,17.84,21.09,27.75,34.42,33.91,34.53,28.02,24.71,27.3,18.56,30.06,28.08,25.83,24.94,23.52,23.37,21.79,19.03,19.88,20.45,17.82,17.68,17.15,14.55,20.07,21.79,20.01,25.79,28.96,36.28,48.74,65.26,74.2 +P/OCF Ratio,38.94,36.2,32.28,29.75,34.85,24.45,27.53,19.12,16.86,19.5,25.06,30.94,30.48,31.85,25.86,22.74,23.8,15.84,23.84,20.99,21.7,21.44,20.6,21.17,19.46,16.9,17.74,17.68,14.96,14.39,13.93,12.22,17.45,19.54,17.81,22.79,25.58,32.23,44.07,57.1,63.66 +Debt/Equity,0.14,0.17,0.26,0.34,0.5,1.02,1.3,3.2,5.42,7.8,18.82,11.7,33.58,7.65,5.58,3.52,3.35,4.61,3.1,2.45,1.13,1.2,0.9,1.08,1.45,1.3,1.65,0.75,0.85,0.8,0.69,0.64,0.59,0.59,0.56,0.76,0.84,0.91,1,1.06,0.92 +Quick Ratio,0.73,0.72,0.77,0.73,0.74,0.77,0.68,0.63,0.55,0.62,0.71,0.67,0.58,0.6,0.81,1.23,0.88,1.48,1.78,1.16,1.64,1.64,1.65,1.73,1.74,1.98,1.84,1.02,1.08,1.06,1.5,1.65,1.75,1.24,1.93,1.09,1.03,0.89,0.97,1.03,1.95 +Current Ratio,0.84,0.84,0.89,0.84,0.83,0.86,0.78,0.74,0.64,0.7,0.77,0.74,0.66,0.68,0.91,1.38,0.98,1.63,1.91,1.29,1.78,1.78,1.79,1.86,1.87,2.1,1.97,1.14,1.19,1.17,1.65,1.8,1.89,1.33,2.1,1.17,1.1,0.96,1.04,1.1,2.08 +Return on Invested Capital (ROIC),12.84%,20.57%,19.99%,20.29%,16.60%,9.90%,7.36%,2.25%,0.08%,-2.45%,-4.83%,-6.17%,-8.04%,-7.62%,-7.29%,-5.80%,-4.60%,-4.10%,-3.96%,-6.67%,-3.89%,-2.67%,-2.30%,-1.73%,-3.00%,-3.23%,-3.71%,-10.63%,-11.82%,-14.23%,-12.91%,-13.16%,-12.91%,-12.79%,-11.28%,-11.65%,-10.97%,-10.42%,-10.24%,-13.29%,-23.51% +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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,0.84%,-1.34%,0.25%,-2.87%,-7.81%,-3.37%,-18.97%,-16.18%,-12.60%,-15.53%,-2.33%,-2.06%,-2.36%,-2.23%,-1.22%,-0.21%,2.44%,1.14%,-0.31%,-2.44%,-4.57%,-2.99%,-3.01%,-2.72%,-3.18%,-3.19%,-2.20%,-0.99%,-0.44%,-1.22%,-2.25%,-3.64%,-4.73%,-5.52%,-5.83%,-6.68%,-7.18%,-7.18%,-7.94%,-9.78%,-10.91% +Total Return,0.84%,-1.34%,0.25%,-2.87%,-7.81%,-3.37%,-18.97%,-16.18%,-12.60%,-15.53%,-2.33%,-2.06%,-2.36%,-2.23%,-1.22%,-0.21%,2.44%,1.14%,-0.31%,-2.44%,-4.57%,-2.99%,-3.01%,-2.72%,-3.18%,-3.19%,-2.20%,-0.99%,-0.44%,-1.22%,-2.25%,-3.64%,-4.73%,-5.52%,-5.83%,-6.68%,-7.18%,-7.18%,-7.94%,-9.78%,-10.91% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/payc.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/payc.csv new file mode 100644 index 0000000000000000000000000000000000000000..d61ecb4331c1fe84018c733d07ca3957660eb1c1 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/payc.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,494,452,438,500,435,406,401,452,371,334,317,354,285,256,242,272,221,197,182,242,193,175,169,200,150,133,129,154,114,101,98,120,88,77,74,90,65,55,49,55 +Revenue Growth,13.63%,11.23%,9.07%,10.68%,17.28%,21.59%,26.57%,27.76%,30.04%,30.44%,30.88%,29.88%,28.98%,30.36%,33.35%,12.31%,14.24%,12.30%,7.25%,21.22%,28.66%,31.30%,31.45%,29.90%,31.84%,31.59%,31.13%,28.79%,29.85%,30.99%,32.96%,32.60%,34.85%,39.73%,50.86%,63.21%,47.86%,51.21%,47.04%,49.31% +Cost of Revenue,84,88,84,79,75,69,67,65,59,55,50,48,47,43,36,36,33,31,30,30,29,26,25,29,24,22,21,24,19,18,18,17,15,15,12,12,10,9,8,8 +Gross Profit,410,364,354,421,360,337,334,386,312,279,267,305,238,214,206,236,188,166,152,212,165,149,144,171,126,111,108,130,95,83,80,102,72,63,62,78,55,46,41,47 +"Selling, General & Admin",174,175,177,67,181,173,182,169,153,152,146,136,125,130,122,109,119,103,97,95,80,73,69,85,66,59,51,65,48,51,51,41,7,54,40,44,45,36,27,33 +Research & Development,67,63,62,51,55,52,49,43,40,40,37,32,34,31,28,25,25,22,22,22,18,20,17,18,13,12,11,11,7,8,8,7,7,6,4,4,3,2,2,2 +Operating Expenses,262,259,258,135,253,240,246,226,206,205,195,179,170,170,159,141,152,132,125,123,104,98,91,108,83,75,65,79,58,61,62,50,16,62,46,49,49,40,30,36 +Other Operating Expenses,21,21,19,18,17,16,15,14,13,13,12,12,10,9,8,8,7,7,7,6,6,6,5,5,4,4,3,3,3,2,2,2,2,2,2,2,2,1,1,1 +Operating Income,148,105,95,286,107,97,87,160,106,74,72,126,69,43,47,95,36,34,27,89,60,51,53,62,43,36,43,51,36,22,19,53,56,1,16,29,6,7,11,11 +Interest Expense / Income,1,1,1,1,0,0,1,1,1,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-4,-4,-5,-5,-5,-5,-6,-6,-9,-2,-1,-1,-1,0,0,-1,0,0,0,1,-1,0,0,0,0,-1,-1,-1,1,0,0,0,0,0,0,0,0,0,0,0 +Pretax Income,152,108,99,290,112,102,93,166,114,75,73,127,70,44,47,95,37,34,27,88,61,50,52,62,43,36,44,52,35,22,19,52,57,0,16,28,6,7,10,10 +Income Tax,38,35,31,43,30,27,28,46,34,23,15,36,21,13,-5,31,12,7,-2,25,16,11,4,15,11,8,8,11,-14,1,-1,19,21,-6,6,10,1,3,4,4 +Net Income,114,73,68,247,82,75,65,119,80,52,57,92,49,30,52,65,24,27,29,63,45,39,49,47,31,29,36,41,49,21,20,34,35,6,10,19,5,4,6,6 +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,114,73,68,247,82,75,65,119,80,52,57,92,49,30,52,65,24,27,29,63,45,39,49,47,31,29,36,41,49,21,20,34,35,6,10,19,5,4,6,6 +Net Income Growth,38.89%,-2.58%,5.35%,107.21%,2.26%,44.23%,12.49%,29.77%,64.24%,71.68%,9.71%,42.27%,99.81%,10.54%,82.86%,2.54%,-46.31%,-29.81%,-41.37%,33.28%,44.46%,36.09%,36.50%,14.87%,-35.71%,37.59%,78.47%,22.16%,38.77%,237.37%,92.07%,81.27%,582.84%,61.11%,75.26%,210.06%,105.79%,43.01%,0,465.57% +Shares Outstanding (Basic),56,56,56,57,57,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,57,57,58,58,58,58,58,58,57,58,58,58,57,57,57,57,55 +Shares Outstanding (Diluted),56,56,57,57,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,58,59,59,59,59,59,59,59,59,59,59,58,58,58,58,57 +Shares Change,-2.99%,-3.45%,-2.18%,-2.48%,-0.67%,-0.12%,-0.06%,-0.39%,0.06%,-0.27%,-0.04%,-0.30%,-0.03%,0.03%,-0.25%,-0.08%,-0.29%,-0.36%,-0.30%,0.21%,0.37%,-0.28%,-0.53%,-0.72%,-0.83%,-0.56%,-0.16%,0.36%,-1.43%,-0.06%,0.20%,0.28%,1.93%,0.92%,0.56%,3.18%,8.56%,10.17%,16.08%,16.94% +EPS (Basic),2.03,1.31,1.2,4.37,1.43,1.3,1.11,2.06,1.38,0.9,0.99,1.58,0.84,0.52,0.9,1.12,0.42,0.48,0.5,1.09,0.79,0.68,0.85,0.82,0.54,0.5,0.62,0.71,0.84,0.36,0.34,0.58,0.6,0.11,0.18,0.32,0.09,0.07,0.1,0.11 +EPS (Diluted),2.03,1.31,1.2,4.37,1.42,1.3,1.11,2.06,1.38,0.9,0.99,1.58,0.84,0.52,0.9,1.11,0.42,0.47,0.49,1.08,0.78,0.67,0.83,0.81,0.54,0.49,0.61,0.7,0.84,0.35,0.34,0.57,0.6,0.1,0.18,0.31,0.09,0.07,0.1,0.11 +EPS Growth,42.96%,0.77%,8.11%,112.14%,2.90%,44.44%,12.12%,30.38%,64.29%,73.08%,10.00%,42.34%,100.00%,10.64%,83.67%,2.78%,-46.15%,-29.85%,-40.96%,33.33%,44.44%,36.74%,36.07%,15.71%,-35.71%,40.00%,79.41%,22.81%,40.00%,250.00%,88.89%,83.87%,566.67%,42.86%,80.00%,181.82%,80.00%,40.00%,0.00%,450.00% +Free Cash Flow Per Share,1.95,0.8,1.53,1.79,1.36,0.8,1.09,1.82,1.52,0.75,0.32,1.43,0.96,1.02,0.34,1.11,0.56,0.8,-0.02,0.98,0.45,0.3,0.39,1.14,0.41,0.58,0.51,0.67,0.37,0.27,0.04,0.54,0.23,0.21,0.15,0.38,0.04,0.11,0.13,0.19 +Dividend Per Share,0.38,0.38,0.38,0.38,0.38,0.38,0.38,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +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,83.05%,80.45%,80.83%,84.27%,82.81%,83.03%,83.19%,85.56%,84.07%,83.51%,84.20%,86.29%,83.68%,83.34%,84.96%,86.67%,85.05%,84.27%,83.72%,87.60%,85.11%,84.92%,85.09%,85.34%,83.97%,83.40%,83.75%,84.66%,83.18%,82.40%,81.80%,85.65%,82.37%,80.93%,83.94%,86.72%,84.24%,83.90%,83.62%,85.00% +Operating Margin,30.06%,23.21%,21.75%,57.18%,24.55%,23.85%,21.76%,35.52%,28.56%,22.22%,22.82%,35.72%,24.08%,16.90%,19.45%,34.73%,16.41%,17.32%,14.64%,36.83%,31.17%,28.89%,31.24%,31.25%,28.88%,27.19%,33.41%,33.15%,31.92%,21.73%,19.13%,43.94%,64.29%,0.75%,21.66%,31.85%,9.57%,12.39%,22.07%,19.08% +Profit Margin,23.00%,16.21%,15.54%,49.45%,18.81%,18.51%,16.08%,26.41%,21.58%,15.61%,18.10%,26.00%,17.08%,11.86%,21.59%,23.74%,11.03%,13.98%,15.74%,26.00%,23.46%,22.37%,28.80%,23.65%,20.90%,21.58%,27.73%,26.74%,42.86%,20.64%,20.38%,28.19%,40.10%,8.02%,14.11%,20.62%,7.92%,6.95%,12.14%,10.86% +Free Cash Flow Margin,22.08%,9.86%,19.77%,20.19%,17.85%,11.40%,15.74%,23.36%,23.69%,12.98%,5.83%,23.41%,19.56%,23.11%,8.09%,23.56%,14.61%,23.29%,-0.69%,23.23%,13.44%,9.87%,13.30%,32.78%,15.52%,25.20%,22.68%,25.20%,18.98%,15.54%,2.34%,26.01%,14.81%,15.64%,11.68%,23.95%,3.75%,11.06%,14.75%,19.26% +Effective Tax Rate,25.04%,32.35%,31.44%,14.78%,26.94%,26.29%,30.51%,27.96%,29.87%,30.73%,21.26%,27.88%,30.45%,30.24%,-10.67%,32.11%,33.43%,19.84%,-6.94%,28.65%,25.75%,22.46%,6.88%,23.88%,26.43%,21.06%,17.91%,20.92%,-40.34%,4.54%,-7.27%,35.64%,37.69%,-5197.44%,34.67%,34.61%,17.37%,41.80%,43.02%,41.45% +EBITDA,192,147,136,323,143,131,121,193,140,100,96,149,89,61,63,110,51,48,40,101,73,62,63,72,52,45,50,58,40,27,24,57,61,4,19,32,9,9,13,13 +EBITDA Margin,38.94%,32.57%,30.98%,64.67%,32.92%,32.29%,30.21%,42.67%,37.74%,29.89%,30.22%,42.24%,31.22%,23.76%,26.12%,40.45%,23.04%,24.46%,21.93%,41.49%,37.66%,35.27%,37.18%,35.88%,34.45%,33.73%,39.03%,37.76%,35.49%,26.69%,24.08%,47.60%,69.22%,5.07%,26.16%,35.11%,14.13%,16.91%,26.78%,23.01% +Depreciation & Amortization,40,38,36,32,31,29,28,26,25,24,23,22,19,17,16,15,14,14,13,12,12,11,10,9,9,8,7,6,5,5,5,4,4,4,3,3,3,2,2,2 +EBIT,153,109,100,291,112,102,93,166,115,76,73,128,70,44,47,95,37,34,27,88,61,51,53,62,43,37,44,52,35,22,19,53,57,0,16,29,7,7,11,11 +EBIT Margin,30.89%,24.14%,22.84%,58.18%,25.81%,25.17%,23.30%,36.85%,31.01%,22.84%,23.09%,36.12%,24.56%,17.00%,19.51%,34.97%,16.57%,17.44%,14.73%,36.45%,31.68%,29.00%,31.08%,31.20%,28.64%,27.63%,33.81%,33.82%,30.67%,21.84%,19.28%,44.02%,64.71%,0.48%,21.82%,31.89%,10.14%,12.56%,22.11%,19.14% +Cash & Equivalents,402,326,346,371,294,484,537,506,401,317,279,361,278,231,202,215,152,156,114,182,134,108,95,91,46,85,55,68,46,67,68,93,60,74,81,72,51,49,43,36 +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,402,326,346,371,294,484,537,506,401,317,279,361,278,231,202,215,152,156,114,182,134,108,95,91,46,85,55,68,46,67,68,93,60,74,81,72,51,49,43,36 +Cash Growth,36.74%,-32.70%,-35.43%,-26.56%,-26.63%,52.61%,92.28%,40.21%,44.16%,37.34%,37.89%,67.65%,83.23%,47.65%,78.26%,18.30%,13.50%,44.64%,19.73%,99.14%,192.37%,26.99%,73.38%,34.01%,-0.78%,27.83%,-19.72%,-26.67%,-23.41%,-10.59%,-15.79%,28.91%,18.62%,53.45%,89.59%,102.04%,98.76%,157.64%,197.58%,164.36% +Receivables,39,21,20,20,16,16,16,18,23,15,20,18,9,13,20,20,9,12,9,8,9,3,3,4,3,2,2,2,2,1,2,2,1,1,3,3,2,3,3,2 +Inventory,1,1,1,2,1,1,1,1,2,1,2,1,1,1,1,1,1,1,1,1,1,1,1,1,1,1,0,0,1,1,1,0,1,0,0,1,1,1,0,1 +Other Current Assets,3862,1630,2478,2903,2502,2063,2155,2530,2339,1895,3547,4055,1963,3068,2133,2388,1703,1609,1116,1461,1727,902,1190,1453,1015,950,944,1134,1128,808,796,956,863,601,1038,1130,707,619,546,595 +Total Current Assets,4305,1978,2846,3296,2813,2563,2708,3055,2764,2228,3848,4434,2252,3313,2357,2624,1865,1778,1240,1652,1871,1013,1288,1549,1065,1038,1002,1205,1176,876,867,1052,926,678,1123,1206,761,671,592,634 +"Property, Plant & Equipment",642,632,532,520,572,468,445,421,402,384,375,363,349,329,321,302,285,276,267,254,238,224,196,188,177,168,165,160,148,134,117,106,97,87,77,67,59,54,50,49 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,98,99,100,101,102,103,104,105,106,107,108,109,110,111,112,52,52,52,52,52,52,52,52,52,52,53,53,53,53,53,53,53,54,54,55,55,55,56,56,57 +Other Long-Term Assets,815,784,834,816,710,722,694,661,630,595,561,539,504,465,444,429,406,379,363,352,325,303,290,274,228,209,198,191,173,7,9,7,2,2,5,4,1,1,1,1 +Total Long-Term Assets,1555,1515,1466,1437,1384,1293,1243,1187,1138,1086,1044,1010,963,905,877,783,743,707,681,658,616,579,538,513,457,431,417,403,374,193,179,167,153,143,136,126,116,110,107,106 +Total Assets,5860,3493,4313,4733,4198,3856,3951,4242,3903,3315,4892,5445,3215,4218,3233,3407,2608,2485,1922,2310,2487,1592,1826,2063,1522,1468,1419,1608,1550,1070,1046,1219,1079,821,1259,1332,877,782,699,740 +Accounts Payable,24,35,15,21,14,7,8,10,16,10,13,12,6,9,9,12,7,9,4,6,5,5,4,4,6,6,5,3,6,3,3,3,4,5,6,6,5,4,3,3 +Deferred Revenue,145,142,142,137,131,128,124,121,117,114,109,105,101,98,92,89,87,85,81,78,76,73,70,68,65,61,57,54,52,48,45,42,40,37,34,31,29,26,23,21 +Current Debt,20,20,0,0,19,0,0,0,0,0,0,2,2,2,2,2,2,2,2,2,2,2,2,2,2,2,2,1,1,1,1,1,1,1,1,1,1,1,1,1 +Total Current Liabilities,3907,1660,2527,2942,2535,2070,2187,2565,2377,1898,3568,4113,1990,3086,2145,2426,1718,1628,1117,1498,1754,918,1201,1484,1029,958,947,1141,1140,838,828,1005,899,629,1072,1162,728,642,565,613 +Other Current Liabilities,3718,1462,2370,2784,2371,1935,2054,2434,2244,1774,3446,3994,1881,2977,2042,2323,1623,1531,1031,1412,1670,839,1126,1410,956,889,883,1083,1081,786,779,959,854,586,1032,1124,693,611,539,589 +Long-Term Debt,63,61,0,0,57,29,29,29,29,29,29,27,27,28,28,29,29,30,30,30,31,31,32,32,33,33,33,34,34,33,33,30,29,29,28,25,25,25,25,26 +Total Long-Term Liabilities,377,368,359,353,360,365,358,342,343,340,329,323,331,306,296,236,234,225,218,212,207,199,190,181,158,150,142,134,129,75,72,67,63,61,58,51,51,48,47,46 +Other Long-Term Liabilities,314,308,359,353,303,336,329,313,314,311,300,296,304,279,267,207,205,195,188,182,176,167,158,148,126,117,109,100,94,42,39,37,34,32,29,27,26,23,22,21 +Total Liabilities,4284,2028,2886,3295,2895,2435,2545,2907,2720,2238,3898,4436,2321,3393,2441,2661,1952,1853,1336,1710,1960,1117,1391,1664,1187,1108,1089,1275,1269,913,901,1072,962,690,1130,1213,778,690,613,659 +Total Debt,83,81,0,0,76,29,29,29,29,29,29,29,29,30,30,30,31,31,32,32,33,33,34,34,34,35,35,35,35,34,35,32,30,30,29,26,26,26,26,27 +Debt Growth,9.88%,178.57%,0,0,161.72%,0,0,0.98%,-0.53%,-1.99%,-3.41%,-5.71%,-5.63%,-5.55%,-5.48%,-5.40%,-5.33%,-5.26%,-5.19%,-5.17%,-5.11%,-5.04%,-4.99%,-3.72%,-2.59%,1.32%,1.86%,11.90%,18.37%,14.22%,18.31%,23.35%,15.86%,15.37%,11.27%,-3.64%,-4.58%,-4.07%,-4.10%,-69.28% +Retained Earnings,1888,1795,1744,1697,1470,1411,1358,1316,1197,1117,1065,1008,916,867,837,784,720,695,668,639,576,531,492,443,396,364,335,300,259,124,110,96,70,62,56,45,27,21,18,12 +Comprehensive Income,-1,0,0,0,-1,-2,-3,-3,-4,-4,-2,-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 +Shareholders Equity,1576,1465,1427,1438,1303,1421,1407,1334,1183,1076,994,1009,894,825,792,745,656,632,586,600,527,475,435,399,335,360,330,333,281,157,145,146,117,131,129,118,98,92,86,80 +Net Cash / Debt,319,245,346,371,218,455,508,477,372,288,250,332,249,201,172,185,121,125,82,150,101,75,61,57,11,50,19,33,11,32,33,61,30,44,52,47,25,22,16,9 +Net Cash / Debt Growth,46.08%,-46.16%,-31.74%,-22.09%,-41.33%,57.91%,102.99%,43.61%,49.40%,43.13%,45.09%,79.75%,105.95%,60.98%,110.80%,23.40%,19.58%,66.63%,33.34%,160.89%,791.82%,49.16%,215.62%,74.50%,5.14%,56.08%,-42.01%,-46.47%,-64.48%,-27.40%,-35.12%,31.97%,21.47%,97.66%,215.39%,407.97%,0,0,0,0 +Net Cash Per Share,5.68,4.38,6.1,6.57,3.77,7.85,8.75,8.22,6.38,4.97,4.31,5.7,4.28,3.46,2.97,3.16,2.08,2.15,1.4,2.56,1.73,1.29,1.05,0.98,0.19,0.86,0.33,0.56,0.18,0.55,0.57,1.05,0.51,0.75,0.88,0.8,0.43,0.38,0.28,0.16 +Working Capital,398,318,319,354,279,493,521,490,387,331,280,322,262,227,211,199,147,151,123,154,118,94,87,66,36,79,55,64,36,39,38,46,27,49,50,44,34,30,26,21 +Book Value Per Share,28.2,26.19,25.27,25.43,22.79,24.58,24.29,23.06,20.48,18.6,17.15,17.39,15.41,14.25,13.69,12.91,11.37,10.98,10.18,10.4,9.13,8.24,7.55,6.95,5.82,6.24,5.7,5.76,4.84,2.71,2.51,2.55,2.02,2.27,2.24,2.07,1.72,1.61,1.51,1.47 +Net Income,114,73,68,247,82,75,65,119,80,52,57,92,49,30,52,65,24,27,29,63,45,39,49,47,31,29,36,41,49,21,20,34,35,6,10,19,5,4,6,6 +Depreciation & Amortization,40,38,36,32,31,29,28,26,25,24,23,22,19,17,16,15,14,14,13,12,12,11,10,9,9,8,7,6,5,5,5,4,4,4,3,3,3,2,2,2 +Share-Based Compensation,23,24,24,-94,33,33,35,28,24,24,24,22,21,29,24,24,34,20,21,16,6,4,6,31,5,5,4,23,6,13,13,3,2,14,4,1,1,2,0,0 +Other Operating Activities,-16,-43,4,-37,-12,-39,-22,-27,-1,-33,-52,-18,1,7,-35,-14,-19,6,-37,-9,-15,-1,-22,-7,-6,5,-4,-13,-23,-2,-23,-1,-17,-4,7,7,0,4,1,5 +Operating Cash Flow,160,93,132,149,134,99,106,146,128,68,52,117,90,83,57,89,53,67,25,82,48,54,42,80,39,46,42,57,38,37,15,40,24,20,25,30,9,11,10,13 +Operating Cash Flow Growth,19.31%,-5.88%,24.75%,1.73%,4.65%,45.63%,104.71%,24.63%,43.16%,-18.64%,-9.23%,31.05%,69.68%,24.51%,123.63%,9.05%,10.52%,24.54%,-39.82%,1.99%,22.78%,16.67%,-0.08%,39.90%,2.28%,25.11%,181.24%,42.91%,56.26%,84.88%,-38.76%,34.32%,175.73%,75.16%,155.17%,127.98%,-2.14%,53.21%,131.69%,658.87% +Capital Expenditures,-51,-48,-46,-48,-57,-52,-43,-41,-41,-24,-33,-34,-34,-24,-37,-25,-21,-21,-27,-26,-22,-36,-20,-15,-16,-12,-13,-19,-16,-21,-13,-9,-11,-8,-16,-8,-6,-5,-2,-3 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,0,10,75,90,0,0,0,0,53,15,78,-33,-156,11,-20,33,100,13,20,-158,-120,5,-10,-2,53,-13,16,-45,9,66,0,0,-98,0,0,0,0,0,0,0 +Other Investing Activities,-4,0,0,0,-4,0,0,0,-4,0,0,0,-4,-2,0,0,0,0,0,0,0,0,0,0,0,0,-39,39,0,-71,164,-93,-167,441,91,-429,-81,-73,49,69 +Investing Cash Flow,-56,-38,29,42,-61,-52,-43,-41,9,-10,45,-68,-194,-14,-57,7,80,-8,-6,-184,-141,-31,-30,-17,37,-25,-37,-24,-7,-26,151,-102,-276,433,75,-437,-87,-78,46,67 +Dividends Paid,-21,-21,-21,-21,-21,-22,-22,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,0,-42,-81,0,-212,-75,0,0,0,0,-95,0,0,0,0,0,0,0,-44,-8,0,0,0,0,-62,-1,-37,-5,-37,-4,-15,0,-27,-5,-3,0,0,0,0,0 +Debt Issued / Paid,0,0,0,0,-29,-1,0,0,0,-5,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3,2,0,1,4,0,0,0,0,0 +Other Financing Activities,2219,-866,-435,397,425,-106,-396,183,453,-1672,-525,2099,-1118,906,-306,686,54,486,-382,-271,827,-295,-297,418,65,1,-201,-6,292,-7,-179,93,265,-456,-91,429,81,73,-49,-69 +Financing Cash Flow,2198,-929,-537,376,163,-203,-417,183,453,-1677,-621,2099,-1118,905,-307,685,54,486,-426,-279,826,-295,-298,418,2,-1,-238,-11,254,-12,-191,94,238,-460,-91,429,81,73,-49,-69 +Net Cash Flow,2302,-874,-375,567,236,-157,-354,288,591,-1619,-524,2148,-1222,974,-307,782,187,545,-407,-381,733,-273,-285,481,78,20,-232,22,285,-2,-25,33,-14,-6,9,21,2,6,7,11 +Free Cash Flow,109,45,86,101,78,46,63,105,88,43,18,83,56,59,20,64,32,46,-1,56,26,17,23,66,23,34,29,39,22,16,2,31,13,12,9,22,2,6,7,11 +Free Cash Flow Growth,40.54%,-3.77%,37.01%,-4.33%,-11.64%,6.79%,241.60%,27.46%,57.48%,-26.75%,-5.64%,29.05%,72.72%,29.35%,0,13.89%,24.20%,164.95%,0,-14.09%,11.42%,-48.57%,-22.89%,69.00%,7.81%,113.44%,1172.85%,24.74%,66.40%,30.17%,-73.40%,44.03%,432.04%,97.50%,19.47%,102.98%,-63.60%,29.21%,16315.91%,0 +Free Cash Flow Margin,22.08%,9.86%,19.77%,20.19%,17.85%,11.40%,15.74%,23.36%,23.69%,12.98%,5.83%,23.41%,19.56%,23.11%,8.09%,23.56%,14.61%,23.29%,-0.69%,23.23%,13.44%,9.87%,13.30%,32.78%,15.52%,25.20%,22.68%,25.20%,18.98%,15.54%,2.34%,26.01%,14.81%,15.64%,11.68%,23.95%,3.75%,11.06%,14.75%,19.26% +Free Cash Flow Per Share,1.95,0.8,1.53,1.79,1.36,0.8,1.09,1.82,1.52,0.75,0.32,1.43,0.96,1.02,0.34,1.11,0.56,0.8,-0.02,0.98,0.45,0.3,0.39,1.14,0.41,0.58,0.51,0.67,0.37,0.27,0.04,0.54,0.23,0.21,0.15,0.38,0.04,0.11,0.13,0.19 +Market Capitalization,11819,9567,8312,11453,12450,15677,19368,18338,18625,19808,16878,20857,24922,29792,21875,22273,26462,18221,18140,11887,15462,12239,13265,11083,7177,9111,5837,6356,4755,4466,4065,3421,2734,2999,2589,2104,2224,2123,1993,1726 +Market Cap Growth,-5.07%,-38.98%,-57.08%,-37.54%,-33.15%,-20.85%,14.75%,-12.08%,-25.27%,-33.51%,-22.84%,-6.36%,-5.82%,63.50%,20.59%,87.37%,71.15%,48.88%,36.75%,7.26%,115.43%,34.33%,127.25%,74.38%,50.93%,104.02%,43.58%,85.76%,73.90%,48.90%,57.00%,62.62%,22.95%,41.29%,29.90%,21.87%,65.27%,151.13%,167.68%,0 +Enterprise Value,11500,9322,7966,11082,12232,15222,18861,17862,18253,19520,16628,20525,24673,29590,21702,22089,26341,18096,18058,11738,15361,12163,13203,11026,7166,9061,5818,6323,4744,4434,4032,3360,2704,2955,2538,2057,2199,2100,1977,1717 +PE Ratio,23.54,20.35,17.61,24.44,36.53,46.25,61.31,59.39,66.19,79.19,73.91,93.41,127.18,173.57,129.63,153.55,184.47,110.79,102.99,60.56,85.62,73.46,84.91,77.4,52.36,58.96,39.8,48.53,38.51,40.66,42.74,40,38.83,74.3,68.12,62.73,106.19,116.03,116.32,162.9 +PS Ratio,6.28,5.25,4.67,6.58,7.35,9.62,12.44,12.45,13.54,15.36,13.93,18.35,23.61,30.05,23.48,25.56,31.45,22.39,22.89,15.24,20.96,17.62,20.32,18.1,12.67,17.19,11.72,13.6,10.98,10.98,10.62,9.54,8.31,9.79,9.1,8.11,9.9,10.43,10.79,10.21 +PB Ratio,7.5,6.53,5.83,7.96,9.56,11.03,13.77,13.74,15.75,18.4,16.98,20.67,27.89,36.1,27.61,29.88,40.36,28.81,30.96,19.82,29.36,25.77,30.51,27.81,21.44,25.28,17.7,19.08,16.91,28.4,28.03,23.41,23.47,22.89,20.1,17.77,22.62,23.15,23.08,21.48 +P/FCF Ratio,34.66,30.9,26.7,39.78,42.57,51.79,64.61,71.88,80.14,98.86,78.07,95.98,125.44,170.05,135.23,158.05,198.81,143.68,184.5,97.36,117.73,95.12,91.49,73.07,57.46,73.94,55.4,81.02,67.2,71.88,69.52,52.79,49.44,67.02,66.77,56.29,84.17,69.16,68.01,78.01 +P/OCF Ratio,22.14,18.83,16.18,23.49,25.67,32.73,43.22,46.55,51.01,60.69,49.37,60.08,78.04,105.45,82.19,94.93,116.47,82.01,86.79,52.63,68.94,56.82,63.86,53.35,38.83,49.53,33.41,43.12,36.54,38.36,40.84,31.36,27.67,36.01,34.64,35.19,51.76,49.18,50.82,51.16 +Debt/Equity,0.05,0.06,0,0,0.06,0.02,0.02,0.02,0.02,0.03,0.03,0.03,0.03,0.04,0.04,0.04,0.05,0.05,0.05,0.05,0.06,0.07,0.08,0.09,0.1,0.1,0.11,0.11,0.13,0.22,0.24,0.22,0.26,0.23,0.23,0.22,0.26,0.28,0.3,0.33 +Quick Ratio,0.11,0.21,0.15,0.13,0.12,0.24,0.25,0.2,0.18,0.17,0.08,0.09,0.14,0.08,0.1,0.1,0.09,0.1,0.11,0.13,0.08,0.12,0.08,0.06,0.05,0.09,0.06,0.06,0.04,0.08,0.08,0.09,0.07,0.12,0.08,0.06,0.07,0.08,0.08,0.06 +Current Ratio,1.1,1.19,1.13,1.12,1.11,1.24,1.24,1.19,1.16,1.17,1.08,1.08,1.13,1.07,1.1,1.08,1.09,1.09,1.11,1.1,1.07,1.1,1.07,1.04,1.04,1.08,1.06,1.06,1.03,1.05,1.05,1.05,1.03,1.08,1.05,1.04,1.05,1.05,1.05,1.03 +Return on Invested Capital (ROIC),29.59%,29.62%,32.12%,31.54%,23.61%,22.19%,21.03%,21.87%,22.59%,22.36%,22.08%,21.31%,21.05%,19.96%,20.40%,18.56%,20.91%,24.73%,28.51%,31.16%,32.33%,33.06%,33.61%,33.17%,36.90%,39.31%,40.48%,36.00%,39.82%,57.47%,66.77%,62.05%,65.07%,40.47%,24.27%,23.67%,17.31%,16.14%,15.87%,13.86% +Dividend Yield,0.70%,0.90%,1.00%,0.80%,0.50%,0.30%,0.10%,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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,18.50%,28.60%,31.20%,8.60%,26.20%,28.80%,33.80%,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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,2.99%,3.45%,2.17%,2.48%,0.67%,0.12%,0.06%,0.39%,-0.06%,0.27%,0.04%,0.30%,0.03%,-0.03%,0.25%,0.08%,0.29%,0.36%,0.30%,-0.21%,-0.37%,0.28%,0.53%,0.72%,0.83%,0.56%,0.16%,-0.36%,1.43%,0.06%,-0.20%,-0.28%,-1.93%,-0.92%,-0.56%,-3.18%,-8.56%,-10.17%,-16.08%,-16.93% +Total Return,3.69%,4.35%,3.17%,3.28%,1.17%,0.42%,0.16%,0.39%,-0.06%,0.27%,0.04%,0.30%,0.03%,-0.03%,0.25%,0.08%,0.29%,0.36%,0.30%,-0.21%,-0.37%,0.28%,0.53%,0.72%,0.83%,0.56%,0.16%,-0.36%,1.43%,0.06%,-0.20%,-0.28%,-1.93%,-0.92%,-0.56%,-3.18%,-8.56%,-10.17%,-16.08%,-16.93% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/payx.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/payx.csv new file mode 100644 index 0000000000000000000000000000000000000000..106279b65274b3cb4ebb9ef8753b101026ead03a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/payx.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,1317,1319,1295,1439,1258,1286,1230,1381,1190,1206,1144,1276,1109,1083,1029,1112,984,932,915,1143,991,992,980,1070,859,863,846,936,803,793,800,796,771,786,754,753,722,723,692,704 +Revenue Growth,4.69%,2.53%,5.33%,4.22%,5.68%,6.62%,7.45%,8.23%,7.38%,11.39%,11.18%,14.78%,12.69%,16.17%,12.47%,-2.71%,-0.71%,-6.03%,-6.66%,6.75%,15.35%,14.98%,15.93%,14.35%,6.96%,8.82%,5.67%,17.63%,4.10%,0.94%,6.16%,5.74%,6.78%,8.65%,8.91%,6.86%,6.82%,8.43%,8.33%,8.29% +Cost of Revenue,379,380,375,380,364,360,370,373,359,351,360,352,332,313,316,328,320,307,292,340,323,325,322,325,265,266,265,272,249,232,231,237,226,225,220,226,205,206,204,211 +Gross Profit,938,939,920,1060,894,926,860,1008,831,855,784,924,777,770,713,783,664,625,623,802,667,667,658,745,594,597,580,664,554,561,569,559,545,560,534,527,517,517,489,493 +"Selling, General & Admin",400,392,438,410,388,390,407,396,359,360,390,361,337,328,360,315,310,341,324,332,326,318,344,316,287,277,278,295,251,244,256,252,234,237,257,247,223,221,237,229 +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,400,392,438,410,388,390,407,396,359,360,390,361,337,328,360,315,310,341,324,332,326,318,344,316,287,277,278,295,251,244,256,252,234,237,257,247,223,221,237,229 +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,538,547,482,650,506,536,453,612,472,496,394,563,440,443,354,469,354,284,300,470,342,349,315,429,307,320,302,369,303,317,313,307,311,323,276,280,294,296,252,264 +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,-6,2,0,0,5,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-6,-10,-10,-9,-12,-13,-10,-6,-3,4,5,9,3,-1,8,6,5,8,8,6,5,5,4,4,-2,-2,4,-5,-2,-2,-7,-1,-1,-2,0,-2,-2,-1,-2,-2 +Pretax Income,544,557,492,659,518,549,464,617,475,492,389,554,438,444,346,463,350,276,292,464,337,344,311,426,309,323,305,371,305,319,315,308,312,325,276,282,296,298,254,266 +Income Tax,130,130,112,161,125,130,113,150,115,113,92,124,106,110,83,112,77,65,71,110,78,80,80,101,74,79,87,4,106,109,111,105,110,107,98,101,107,88,92,97 +Net Income,413,427,380,499,393,419,350,467,360,379,296,431,332,334,263,351,272,212,221,355,259,264,230,325,236,244,218,367,199,210,204,203,202,217,178,180,189,209,161,169 +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,413,427,380,499,393,419,350,467,360,379,296,431,332,334,263,351,272,212,221,355,259,264,230,325,236,244,218,367,199,210,204,203,202,217,178,180,189,209,161,169 +Net Income Growth,5.27%,1.96%,8.42%,6.68%,8.99%,10.55%,18.22%,8.52%,8.49%,13.67%,12.70%,22.88%,21.92%,57.66%,19.17%,-1.13%,5.30%,-19.91%,-4.21%,9.21%,9.71%,8.46%,5.83%,-11.60%,18.61%,15.78%,6.56%,81.33%,-1.63%,-3.22%,14.71%,12.25%,6.82%,3.97%,10.48%,6.49%,9.36%,22.07%,10.49%,5.81% +Shares Outstanding (Basic),360,360,360,360,361,361,361,361,361,360,361,361,361,360,360,361,360,359,359,359,358,359,360,359,359,359,359,359,359,359,359,359,360,361,360,361,361,361,362,363 +Shares Outstanding (Diluted),362,362,362,362,362,363,362,362,362,362,363,363,363,363,362,363,362,361,361,361,361,362,362,362,362,362,361,362,361,361,362,362,363,364,363,362,362,363,364,365 +Shares Change,-0.11%,-0.25%,-0.14%,-0.17%,-0.06%,0.11%,-0.22%,-0.30%,-0.22%,-0.11%,0.19%,0.17%,0.30%,0.42%,0.47%,0.50%,0.39%,-0.06%,-0.47%,-0.17%,-0.25%,0,0.33%,-0.11%,0.03%,0.06%,-0.22%,0.06%,-0.33%,-0.77%,-0.22%,-0.11%,0.08%,0.36%,-0.33%,-0.77%,-0.63%,-0.52%,-0.41%,-0.22% +EPS (Basic),1.15,1.19,1.05,1.39,1.09,1.16,0.97,1.3,1,1.05,0.82,1.19,0.92,0.93,0.73,0.97,0.76,0.59,0.61,0.99,0.72,0.74,0.64,0.9,0.66,0.68,0.61,1.02,0.55,0.59,0.57,0.56,0.56,0.6,0.5,0.5,0.52,0.58,0.45,0.47 +EPS (Diluted),1.14,1.18,1.05,1.38,1.08,1.16,0.97,1.29,0.99,1.05,0.82,1.19,0.91,0.92,0.72,0.97,0.75,0.59,0.61,0.98,0.72,0.73,0.64,0.9,0.65,0.67,0.6,1.01,0.55,0.58,0.57,0.56,0.56,0.6,0.49,0.5,0.52,0.58,0.44,0.46 +EPS Growth,5.56%,1.72%,8.25%,6.98%,9.09%,10.48%,18.29%,8.40%,8.79%,14.13%,13.89%,22.68%,21.33%,55.93%,18.03%,-1.02%,4.17%,-19.18%,-4.69%,8.89%,10.77%,8.96%,6.67%,-10.89%,18.18%,15.52%,5.26%,80.36%,-1.79%,-3.33%,16.33%,12.00%,7.69%,3.45%,11.36%,8.70%,10.64%,23.40%,10.00%,4.55% +Free Cash Flow Per Share,0.69,1.42,0.5,1.75,0.75,1.81,1.03,1.51,0.92,0.93,1.08,1.6,0.38,0.99,0.99,1.13,0.52,0.54,0.99,1.27,0.66,0.75,0.59,1.39,0.52,0.69,0.71,1.23,0.27,0.91,0.46,0.94,0.26,0.76,0.55,0.97,0.32,0.71,0.47,0.72 +Dividend Per Share,0.98,0.98,0.98,0.89,0.89,0.89,0.89,0.79,0.79,0.79,0.79,0.66,0.66,0.66,0.66,0.62,0.62,0.62,0.62,0.62,0.62,0.62,0.62,0.56,0.56,0.56,0.56,0.5,0.5,0.5,0.46,0.46,0.46,0.46,0.42,0.42,0.42,0.42,0.38,0.38 +Dividend Growth,10.11%,10.11%,10.11%,12.66%,12.66%,12.66%,12.66%,19.70%,19.70%,19.70%,19.70%,6.45%,6.45%,6.45%,6.45%,0,0,0,0,10.71%,10.71%,10.71%,10.71%,12.00%,12.00%,12.00%,21.74%,8.70%,8.70%,8.70%,9.52%,9.52%,9.52%,9.52%,10.53%,10.53%,10.53%,10.53%,8.57%,8.57% +Gross Margin,71.21%,71.18%,71.03%,73.61%,71.06%,71.99%,69.93%,73.00%,69.81%,70.90%,68.54%,72.40%,70.09%,71.14%,69.32%,70.46%,67.48%,67.06%,68.12%,70.22%,67.36%,67.20%,67.15%,69.61%,69.16%,69.23%,68.62%,70.92%,69.04%,70.74%,71.11%,70.24%,70.66%,71.34%,70.78%,69.98%,71.60%,71.55%,70.59%,70.04% +Operating Margin,40.86%,41.46%,37.20%,45.15%,40.24%,41.70%,36.87%,44.31%,39.68%,41.09%,34.43%,44.11%,39.72%,40.90%,34.38%,42.15%,36.02%,30.47%,32.74%,41.14%,34.49%,35.19%,32.08%,40.11%,35.77%,37.12%,35.72%,39.42%,37.75%,40.02%,39.14%,38.53%,40.33%,41.12%,36.65%,37.20%,40.73%,40.95%,36.35%,37.53% +Profit Margin,31.39%,32.42%,29.33%,34.64%,31.22%,32.60%,28.50%,33.85%,30.27%,31.44%,25.90%,33.75%,29.96%,30.81%,25.55%,31.53%,27.69%,22.70%,24.12%,31.02%,26.11%,26.63%,23.50%,30.33%,27.45%,28.23%,25.74%,39.23%,24.76%,26.54%,25.53%,25.45%,26.20%,27.68%,23.62%,23.97%,26.19%,28.92%,23.29%,24.05% +Free Cash Flow Margin,18.83%,38.72%,13.93%,43.84%,21.51%,50.88%,30.21%,39.46%,27.71%,27.67%,33.92%,45.31%,12.23%,32.80%,34.80%,36.67%,18.87%,20.84%,38.59%,39.91%,23.85%,27.06%,21.72%,46.56%,21.78%,28.89%,30.21%,47.32%,12.24%,41.06%,20.44%,42.21%,11.95%,34.93%,26.44%,46.48%,15.82%,35.56%,24.79%,37.16% +Effective Tax Rate,23.97%,23.28%,22.75%,24.36%,24.18%,23.66%,24.42%,24.30%,24.18%,22.93%,23.77%,22.30%,24.11%,24.85%,23.97%,24.23%,22.08%,23.36%,24.31%,23.63%,23.23%,23.27%,25.80%,23.73%,23.76%,24.49%,28.53%,1.10%,34.78%,34.13%,35.10%,34.21%,35.22%,33.01%,35.49%,35.96%,36.04%,29.71%,36.44%,36.29% +EBITDA,585,596,537,704,563,590,508,662,520,536,438,603,486,490,393,509,398,326,343,514,392,397,366,479,346,359,334,410,339,351,356,339,342,354,306,312,324,325,281,293 +EBITDA Margin,44.45%,45.21%,41.50%,48.91%,44.74%,45.90%,41.29%,47.91%,43.64%,44.44%,38.27%,47.23%,43.86%,45.21%,38.21%,45.79%,40.48%,34.94%,37.52%,45.01%,39.57%,40.04%,37.36%,44.71%,40.30%,41.55%,39.52%,43.82%,42.15%,44.32%,44.51%,42.57%,44.34%,45.09%,40.60%,41.47%,44.78%,44.88%,40.61%,41.53% +Depreciation & Amortization,42,39,46,45,45,41,44,44,44,44,49,48,49,46,47,46,49,50,52,50,55,53,56,53,37,36,36,37,34,32,36,31,30,30,30,30,28,27,28,27 +EBIT,544,557,492,659,518,549,464,617,475,492,389,554,438,444,346,463,350,276,292,464,337,344,311,426,309,323,299,374,305,319,320,308,312,325,276,282,296,298,254,266 +EBIT Margin,41.29%,42.25%,37.97%,45.80%,41.17%,42.70%,37.70%,44.71%,39.92%,40.79%,33.98%,43.44%,39.48%,40.99%,33.61%,41.61%,35.54%,29.62%,31.87%,40.62%,34.02%,34.71%,31.67%,39.76%,36.01%,37.39%,35.30%,39.91%,37.96%,40.28%,39.99%,38.68%,40.45%,41.31%,36.62%,37.43%,40.95%,41.15%,36.64%,37.75% +Cash & Equivalents,1265,1515,1517,1735,1411,1696,1272,1374,1154,1244,420,323,689,1151,1047,841,753,887,955,839,654,642,724,765,511,440,358,324,257,234,185,190,165,130,132,253,412,456,170,265 +Short-TermInvestments,38,38,34,37,34,46,373,240,166,46,854,1086,376,40,37,204,175,31,27,74,34,41,39,36,248,83,66,97,81,134,139,214,128,368,221,74,64,82,367,356 +Cash & Cash Equivalents,1303,1553,1551,1771,1445,1741,1645,1614,1320,1290,1274,1409,1065,1190,1083,1045,927,917,982,913,688,683,763,801,759,523,424,421,339,368,323,404,293,498,352,327,476,538,537,621 +Cash Growth,-9.84%,-10.83%,-5.75%,9.77%,9.51%,34.98%,29.12%,14.50%,23.97%,8.38%,17.63%,34.85%,14.81%,29.80%,10.28%,14.46%,34.80%,34.26%,28.70%,14.01%,-9.35%,30.61%,79.92%,90.15%,124.16%,42.04%,31.17%,4.28%,15.56%,-26.02%,-8.15%,23.44%,-38.50%,-7.44%,-34.38%,-47.29%,-9.94%,-3.86%,-2.65%,5.99% +Receivables,1856,1680,1602,1679,1627,1551,1402,1388,1368,1353,1296,1184,1349,1063,1029,1083,967,832,764,821,877,834,827,821,563,535,492,551,595,539,508,430,529,486,409,353,241,207,177,148 +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,4271,4129,4099,6436,5851,5796,4481,4594,3510,3443,4012,4644,4219,4064,4057,4494,3698,3591,3718,4655,4063,4039,4088,5670,3968,4018,4977,4077,5059,5067,4441,4918,3394,3538,4103,4823,3885,3844,4375,5188 +Total Current Assets,7430,7361,7252,9886,8924,9089,7528,7595,6198,6085,6582,7237,6632,6317,6170,6622,5592,5340,5465,6389,5628,5556,5678,7292,5290,5076,5894,5049,5993,5974,5272,5752,4216,4521,4864,5504,4603,4588,5088,5957 +"Property, Plant & Equipment",478,467,459,478,477,466,458,453,464,473,480,484,496,500,499,495,492,492,522,528,521,516,409,405,394,389,394,397,377,329,337,342,349,348,353,350,353,350,354,348 +Long-Term Investments,0,0,4,2,2,2,4,4,14,37,31,31,37,42,44,36,36,35,32,17,20,12,17,86,10,265,296,405,481,483,454,440,432,446,441,429,437,416,400,409 +Goodwill and Intangibles,2060,2073,2077,2087,2083,2079,2021,2030,2034,2038,2056,2067,2078,2077,2097,2108,2096,2111,2122,2138,2146,2163,2182,2202,939,949,955,933,776,777,715,719,722,722,727,730,593,595,594,599 +Other Long-Term Assets,587,588,592,571,567,565,535,522,504,493,487,466,445,432,418,406,399,399,411,394,388,391,391,378,370,371,377,59,58,57,56,58,57,59,57,56,32,34,32,31 +Total Long-Term Assets,3125,3128,3132,3138,3128,3112,3018,3008,3016,3041,3054,3046,3056,3050,3058,3044,3023,3037,3086,3078,3074,3082,2998,3071,1712,1974,2022,1794,1692,1646,1562,1559,1560,1576,1577,1564,1414,1395,1379,1387 +Total Assets,10555,10489,10383,13024,12052,12200,10546,10604,9214,9126,9635,10284,9688,9367,9227,9666,8615,8377,8551,9467,8702,8638,8676,10363,7002,7050,7915,6843,7685,7620,6834,7310,5776,6097,6441,7068,6017,5983,6468,7344 +Accounts Payable,89,81,104,94,92,95,85,123,87,85,106,111,86,79,89,74,70,62,79,68,76,62,76,74,71,63,74,72,58,75,57,56,49,51,57,56,47,43,52,40 +Deferred Revenue,51,50,50,52,55,51,47,44,45,41,38,37,40,39,38,38,41,40,39,39,42,41,40,39,43,37,35,24,27,25,23,25,29,27,26,0,0,0,11,0 +Current Debt,18,19,19,19,14,14,10,10,10,10,9,9,9,7,7,7,7,6,5,51,51,57,0,54,57,57,0,58,133,57,0,55,103,51,0,0,0,0,0,0 +Total Current Liabilities,5329,5344,5309,8001,7254,7344,5805,5958,4754,4702,5269,5688,5222,4958,4938,5356,4380,4263,4427,5390,4824,4824,4845,6550,4307,4397,5297,4624,5502,5456,4725,5274,3784,3913,4366,5039,4010,4046,4573,5348 +Other Current Liabilities,5171,5194,5136,7836,7093,7184,5663,5782,4612,4566,5116,5531,5087,4833,4804,5237,4262,4155,4303,5232,4654,4664,4729,6383,4136,4242,5188,4470,5283,5299,4645,5137,3604,3784,4283,4983,3963,4003,4510,5308 +Long-Term Debt,845,848,848,850,852,853,856,861,865,869,873,877,884,890,890,890,889,892,894,902,897,890,809,800,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,1300,1295,1273,1276,1273,1269,1248,1244,1255,1286,1281,1310,1346,1366,1341,1334,1346,1335,1342,1317,1308,1295,1212,1215,271,266,262,174,214,220,153,140,176,196,163,154,149,146,109,124 +Other Long-Term Liabilities,455,447,425,426,421,415,392,383,390,418,408,433,462,476,451,444,457,443,449,416,412,405,402,415,271,266,262,174,214,220,153,140,176,196,163,154,149,146,109,124 +Total Liabilities,6629,6639,6582,9277,8528,8612,7053,7203,6009,5989,6550,6998,6568,6324,6279,6690,5726,5598,5769,6707,6132,6119,6057,7765,4578,4663,5559,4797,5716,5676,4878,5414,3961,4109,4529,5193,4159,4192,4682,5472 +Total Debt,863,867,866,869,866,867,866,871,875,879,881,886,893,897,897,897,896,898,899,953,948,947,809,854,57,57,0,58,133,57,0,55,103,51,0,0,0,0,0,0 +Debt Growth,-0.31%,-0.01%,0.07%,-0.28%,-1.06%,-1.37%,-1.76%,-1.63%,-2.05%,-2.01%,-1.77%,-1.26%,-0.34%,-0.11%,-0.19%,-5.89%,-5.48%,-5.14%,11.05%,11.65%,1554.45%,1569.84%,0,1379.38%,-57.05%,-0.87%,0,4.15%,29.39%,11.50%,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,2225,2165,2213,2186,2009,2101,2023,1994,1811,1736,1670,1799,1607,1513,1446,1499,1419,1370,1431,1433,1301,1265,1410,1426,1303,1268,1263,961,881,844,902,872,835,959,926,900,914,876,894,978 +Comprehensive Income,-92,-80,-145,-145,-167,-183,-160,-204,-198,-171,-134,-47,4,45,52,57,73,80,57,45,12,27,0,-19,-47,-36,-36,-27,-9,24,20,5,-17,39,29,38,20,14,8,22 +Shareholders Equity,3926,3850,3801,3747,3524,3588,3493,3401,3205,3137,3085,3286,3120,3044,2948,2976,2890,2779,2781,2760,2569,2519,2620,2598,2425,2387,2357,2046,1969,1944,1955,1897,1816,1988,1912,1874,1858,1791,1786,1872 +Net Cash / Debt,440,686,684,902,580,874,780,742,445,411,393,524,172,293,186,148,31,19,83,-40,-260,-264,-46,-53,702,466,424,364,205,311,323,349,190,446,352,327,476,538,537,621 +Net Cash / Debt Growth,-24.06%,-21.55%,-12.21%,21.55%,30.29%,112.73%,98.35%,41.76%,159.38%,40.13%,111.18%,253.37%,448.24%,1443.68%,123.14%,0,0,0,0,0,0,0,0,0,241.96%,49.94%,31.17%,4.30%,8.06%,-30.33%,-8.15%,6.51%,-60.14%,-16.98%,-34.38%,-47.29%,-9.94%,-3.86%,-2.65%,5.99% +Net Cash Per Share,1.22,1.9,1.89,2.49,1.6,2.41,2.15,2.05,1.23,1.13,1.08,1.44,0.47,0.81,0.51,0.41,0.09,0.05,0.23,-0.11,-0.72,-0.73,-0.13,-0.15,1.94,1.29,1.17,1,0.57,0.86,0.89,0.96,0.52,1.23,0.97,0.9,1.31,1.48,1.47,1.7 +Working Capital,2100,2018,1942,1886,1669,1745,1723,1637,1444,1383,1312,1549,1411,1359,1231,1266,1212,1077,1038,1000,804,732,833,742,983,679,597,425,491,518,547,478,432,608,498,464,593,542,515,609 +Book Value Per Share,10.91,10.69,10.56,10.41,9.78,9.94,9.69,9.43,8.89,8.71,8.56,9.11,8.65,8.45,8.18,8.25,8.03,7.74,7.76,7.7,7.18,7.03,7.29,7.23,6.75,6.65,6.57,5.7,5.48,5.42,5.44,5.28,5.04,5.51,5.3,5.2,5.15,4.96,4.93,5.15 +Net Income,413,427,380,499,393,419,350,467,360,379,296,431,332,334,263,351,272,212,221,355,259,264,230,325,236,244,218,367,199,210,204,203,202,217,178,180,189,209,161,169 +Depreciation & Amortization,42,39,46,45,45,41,44,44,44,44,49,48,49,46,47,46,49,50,52,50,55,53,56,53,37,36,36,37,34,32,36,31,30,30,30,30,28,27,28,27 +Share-Based Compensation,16,17,16,14,15,16,17,16,15,14,14,13,14,12,14,13,12,13,11,13,13,11,13,11,12,11,15,10,10,9,9,9,9,9,9,9,9,9,7,9 +Other Operating Activities,-177,63,-220,114,-141,217,6,41,-65,-73,62,121,-225,-6,65,30,-118,-60,105,71,-57,-33,-50,137,-61,-17,19,55,-67,93,-58,114,-122,39,10,152,-84,33,6,84 +Operating Cash Flow,295,546,222,672,311,693,417,569,355,364,421,613,170,386,390,440,216,215,388,488,270,295,249,526,224,274,288,470,176,344,191,356,119,295,227,371,142,278,202,288 +Operating Cash Flow Growth,-5.24%,-21.20%,-46.89%,18.03%,-12.41%,90.23%,-0.95%,-7.15%,109.31%,-5.52%,8.13%,39.33%,-21.28%,79.35%,0.39%,-9.88%,-20.05%,-27.07%,56.09%,-7.14%,20.72%,7.71%,-13.50%,11.95%,27.13%,-20.34%,50.45%,31.92%,48.10%,16.59%,-15.82%,-4.15%,-16.17%,5.89%,12.15%,28.88%,0,5.78%,15.59%,-5.73% +Capital Expenditures,-47,-36,-41,-41,-41,-39,-46,-24,-26,-31,-33,-35,-34,-30,-32,-32,-30,-21,-35,-32,-34,-26,-36,-27,-36,-24,-32,-27,-78,-18,-28,-20,-27,-20,-28,-22,-27,-21,-31,-26 +Acquisitions,0,0,0,0,0,-208,2,-4,0,0,0,0,-25,0,0,-20,0,0,0,-6,0,0,-8,-984,0,0,-2,-161,-10,-8,0,0,0,0,0,-296,0,0,0,0 +Change in Investments,-143,-62,-98,38,-42,240,-109,-633,-167,1259,-303,-678,-365,9,176,-56,-223,-215,444,-159,57,573,-1044,422,-66,181,632,1374,51,-684,313,-1621,349,401,530,-992,18,785,774,-1055 +Other Investing Activities,-3,-13,-4,-5,-14,-7,1,-3,-3,-6,0,-4,-5,-1,-5,-2,-1,-1,-2,-4,-3,-2,-2,-3,0,-1,-33,-3,-4,0,0,-4,-5,0,-2,-2,-1,-4,-1,-1 +Investing Cash Flow,-193,-110,-143,-8,-97,-13,-152,-664,-195,1223,-337,-717,-429,-22,140,-110,-254,-236,408,-201,21,545,-1090,-592,-102,156,565,1185,-40,-711,285,-1645,318,380,501,-1312,-11,760,742,-1082 +Dividends Paid,-353,-353,-353,-320,-320,-322,-321,-285,-285,-285,-285,-239,-238,-238,-238,-224,-224,-223,-223,-223,-222,-222,-223,-201,-201,-201,-201,-180,-180,-179,-165,-165,-165,-166,-152,-151,-152,-152,-137,-138 +Share Issuance / Repurchase,-1,-104,0,0,-169,0,0,0,0,0,-145,0,0,0,-80,-47,0,-29,0,0,0,-172,-24,0,0,-33,-49,0,0,-94,0,0,-166,0,0,-45,0,-63,-152,-2 +Debt Issued / Paid,0,0,0,5,0,4,0,0,0,2,0,0,2,0,0,0,1,1,-46,0,-5,57,-57,796,1,57,-58,-76,76,57,-55,-48,52,51,0,0,0,0,0,0 +Other Financing Activities,62,-28,-2362,623,-48,1388,-172,1117,43,-527,-516,508,145,27,-441,855,143,-132,-940,588,-4,-76,-1625,1709,-73,-933,758,-923,-9,633,-498,1527,-122,-562,-698,978,-22,-538,-750,1059 +Financing Cash Flow,-291,-485,-2715,308,-537,1069,-493,833,-241,-810,-946,270,-91,-212,-759,585,-80,-383,-1208,365,-232,-413,-1929,2304,-273,-1110,450,-1178,-113,417,-719,1314,-401,-677,-849,782,-174,-752,-1040,919 +Net Cash Flow,-189,-49,-2636,971,-322,1749,-228,738,-81,778,-862,166,-351,152,-229,915,-118,-404,-413,653,59,426,-2770,2238,-152,-681,1303,476,23,50,-243,25,35,-2,-122,-159,-44,286,-95,125 +Free Cash Flow,248,511,180,631,271,654,371,545,330,334,388,578,136,355,358,408,186,194,353,456,236,268,213,498,187,249,256,443,98,326,164,336,92,274,199,350,114,257,172,262 +Free Cash Flow Growth,-8.35%,-21.98%,-51.43%,15.78%,-17.95%,96.07%,-4.30%,-5.74%,143.22%,-6.05%,8.35%,41.86%,-26.94%,82.81%,1.44%,-10.63%,-21.46%,-27.61%,65.85%,-8.49%,26.30%,7.66%,-16.67%,12.51%,90.34%,-23.43%,56.17%,31.88%,6.62%,18.66%,-17.91%,-3.97%,-19.34%,6.73%,16.14%,33.67%,-5.46%,7.94%,11.57%,-9.67% +Free Cash Flow Margin,18.83%,38.72%,13.93%,43.84%,21.51%,50.88%,30.21%,39.46%,27.71%,27.67%,33.92%,45.31%,12.23%,32.80%,34.80%,36.67%,18.87%,20.84%,38.59%,39.91%,23.85%,27.06%,21.72%,46.56%,21.78%,28.89%,30.21%,47.32%,12.24%,41.06%,20.44%,42.21%,11.95%,34.93%,26.44%,46.48%,15.82%,35.56%,24.79%,37.16% +Free Cash Flow Per Share,0.69,1.42,0.5,1.75,0.75,1.81,1.03,1.51,0.92,0.93,1.08,1.6,0.38,0.99,0.99,1.13,0.52,0.54,0.99,1.27,0.66,0.75,0.59,1.39,0.52,0.69,0.71,1.23,0.27,0.91,0.46,0.94,0.26,0.76,0.55,0.97,0.32,0.71,0.47,0.72 +Market Capitalization,52642,47249,43253,44121,44060,44070,37828,39796,44700,44391,44705,42952,42982,41190,36447,32843,33487,27435,25928,27768,30826,29359,30832,27657,25409,26297,23561,23394,24164,20496,21278,22040,21319,21873,19526,18549,19559,16131,17947,18097 +Market Cap Growth,19.48%,7.21%,14.34%,10.87%,-1.43%,-0.72%,-15.38%,-7.35%,4.00%,7.77%,22.66%,30.78%,28.35%,50.14%,40.57%,18.28%,8.63%,-6.55%,-15.91%,0.40%,21.32%,11.64%,30.86%,18.23%,5.15%,28.30%,10.73%,6.14%,13.34%,-6.30%,8.98%,18.82%,9.00%,35.60%,8.80%,2.50%,13.71%,6.67%,20.02%,18.99% +Enterprise Value,52202,46563,42569,43219,43480,43195,37049,39053,44255,43980,44312,42428,42811,40896,36261,32694,33456,27416,25845,27808,31086,29622,30879,27710,24707,25830,23137,23030,23959,20185,20955,21692,21129,21427,19174,18222,19083,15594,17411,17477 +PE Ratio,30.62,27.82,25.59,26.57,27.04,27.59,24.29,26.47,30.48,30.86,32.1,31.6,33.6,33.78,33.21,31.13,31.62,26.24,23.61,25.07,28.6,27.83,29.81,27.07,23.87,25.6,23.7,23.85,29.61,25.02,25.75,27.55,27.4,28.59,25.8,25.07,26.83,22.63,26.59,27.44 +PS Ratio,9.8,8.9,8.2,8.46,8.55,8.66,7.56,8.09,9.28,9.38,9.69,9.55,9.92,9.79,8.98,8.33,8.43,6.89,6.42,6.76,7.64,7.53,8.17,7.6,7.25,7.63,6.98,7.02,7.57,6.49,6.75,7.1,6.96,7.26,6.62,6.42,6.88,5.77,6.55,6.74 +PB Ratio,13.41,12.27,11.38,11.78,12.5,12.28,10.83,11.7,13.95,14.15,14.49,13.07,13.78,13.53,12.36,11.03,11.59,9.87,9.32,10.06,12,11.65,11.77,10.65,10.48,11.02,10,11.44,12.27,10.54,10.88,11.62,11.74,11,10.21,9.9,10.53,9.01,10.05,9.67 +P/FCF Ratio,33.53,29.67,24.91,22.89,23.93,23.19,23.94,24.93,27.43,30.92,30.68,30.1,34.21,31.52,31.81,28.79,28.16,22.13,19.73,23.66,25.35,25.16,26.86,23.24,22.39,25.14,20.99,22.7,26.17,22.34,24.57,24.44,23.28,23.32,21.21,20.78,24.31,19.88,22.65,23.36 +P/OCF Ratio,30.35,26.99,22.79,21.08,22.13,21.66,22.17,23.27,25.48,28.3,28.12,27.57,31.03,28.79,28.92,26.09,25.62,20.16,17.99,21.34,23.02,22.71,24.25,21.11,20.26,21.8,18.46,19.83,22.66,20.31,22.16,22.12,21.07,21.14,19.18,18.67,21.48,17.72,20.05,20.85 +Debt/Equity,0.22,0.23,0.23,0.23,0.25,0.24,0.25,0.26,0.27,0.28,0.29,0.27,0.29,0.29,0.3,0.3,0.31,0.32,0.32,0.35,0.37,0.38,0.31,0.33,0.02,0.02,0,0.03,0.07,0.03,0,0.03,0.06,0.03,0,0,0,0,0,0 +Quick Ratio,0.59,0.6,0.59,0.43,0.42,0.45,0.52,0.5,0.57,0.56,0.49,0.46,0.46,0.45,0.43,0.4,0.43,0.41,0.39,0.32,0.32,0.31,0.33,0.25,0.31,0.24,0.17,0.21,0.17,0.17,0.18,0.16,0.22,0.25,0.17,0.14,0.18,0.18,0.16,0.14 +Current Ratio,1.39,1.38,1.37,1.24,1.23,1.24,1.3,1.28,1.3,1.29,1.25,1.27,1.27,1.27,1.25,1.24,1.28,1.25,1.23,1.19,1.17,1.15,1.17,1.11,1.23,1.15,1.11,1.09,1.09,1.1,1.12,1.09,1.11,1.16,1.11,1.09,1.15,1.13,1.11,1.11 +Return on Invested Capital (ROIC),35.34%,35.34%,35.50%,35.26%,36.43%,35.32%,35.47%,35.20%,36.22%,36.20%,35.41%,32.92%,32.17%,31.29%,29.07%,27.77%,28.51%,28.99%,30.32%,30.24%,31.02%,30.66%,30.24%,29.53%,42.59%,41.76%,41.90%,46.35%,38.61%,40.75%,42.08%,40.87%,40.42%,37.37%,39.43%,39.25%,38.99%,39.57%,37.57%,35.04% +Dividend Yield,2.60%,2.90%,3.00%,2.90%,2.80%,2.70%,3.10%,2.90%,2.40%,2.40%,2.20%,2.20%,2.20%,2.20%,2.50%,2.70%,2.70%,3.20%,3.40%,3.20%,2.80%,2.90%,2.70%,2.90%,3.10%,2.90%,3.10%,3.00%,2.90%,3.30%,3.10%,2.90%,3.00%,2.80%,3.10%,3.20%,2.90%,3.50%,3.10%,3.00% +Payout Ratio,85.20%,82.40%,93.30%,64.00%,81.70%,76.70%,91.80%,60.80%,79.00%,75.20%,96.30%,55.50%,71.70%,71.00%,90.40%,63.90%,81.60%,105.10%,101.60%,62.60%,86.10%,83.80%,96.90%,62.20%,84.80%,82.40%,91.80%,49.00%,90.90%,84.70%,80.70%,82.10%,82.10%,76.70%,84.00%,84.00%,80.80%,72.40%,84.40%,80.90% +Buyback Yield,0.11%,0.25%,0.14%,0.17%,0.06%,-0.11%,0.22%,0.30%,0.22%,0.11%,-0.19%,-0.17%,-0.30%,-0.42%,-0.47%,-0.50%,-0.39%,0.06%,0.47%,0.17%,0.25%,0.14%,-0.33%,0.11%,-0.03%,-0.06%,0.22%,-0.06%,0.33%,0.77%,0.22%,0.11%,-0.08%,-0.36%,0.33%,0.77%,0.63%,0.52%,0.41%,0.22% +Total Return,2.71%,3.15%,3.14%,3.07%,2.86%,2.59%,3.32%,3.20%,2.62%,2.51%,2.01%,2.03%,1.90%,1.78%,2.03%,2.20%,2.31%,3.26%,3.87%,3.37%,3.05%,3.04%,2.37%,3.01%,3.07%,2.84%,3.32%,2.94%,3.23%,4.07%,3.32%,3.01%,2.92%,2.44%,3.43%,3.97%,3.53%,4.02%,3.51%,3.22% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/pltr.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/pltr.csv new file mode 100644 index 0000000000000000000000000000000000000000..af82e485f488b909d06f84630064b4d0dfc09e76 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/pltr.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2018/12/31 +Revenue,828,726,678,634,608,558,533,525,509,478,473,446,433,392,376,341,322,289,252,229,229,191,0 +Revenue Growth,36.03%,29.98%,27.15%,20.78%,19.61%,16.80%,12.75%,17.66%,17.50%,21.86%,25.92%,30.81%,34.39%,35.52%,49.13%,48.80%,40.43%,51.87%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,175,147,129,116,109,108,107,108,104,108,102,94,88,87,91,74,71,149,68,64,76,65,0 +Gross Profit,653,579,550,518,500,450,426,418,404,370,371,352,345,305,285,267,252,140,183,165,153,125,0 +"Selling, General & Admin",470,348,335,327,325,305,317,323,340,332,324,303,320,303,320,283,314,674,196,169,225,194,0 +Research & Development,172,118,109,110,109,106,100,90,82,101,88,89,84,94,111,98,94,314,87,66,76,76,0 +Operating Expenses,642,466,444,437,434,410,416,413,422,432,413,391,404,397,431,381,408,988,283,235,301,270,0 +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 +Operating Income,11,113,105,81,66,40,10,4,-18,-62,-42,-39,-59,-92,-146,-114,-157,-848,-99,-70,-147,-144,0 +Interest Expense / Income,0,0,0,0,0,0,0,0,-2,1,1,1,1,1,1,2,2,2,6,5,3,0,0 +Other Expense / Income,-72,-38,-34,-29,-37,-38,-20,-14,-51,60,134,59,64,8,-2,5,-2,12,5,-23,5,-6,0 +Pretax Income,83,151,139,110,103,78,30,18,35,-123,-177,-99,-123,-101,-144,-120,-156,-862,-110,-52,-155,-138,0 +Income Tax,4,8,5,5,9,7,2,2,4,1,3,2,33,1,-6,3,-8,-9,1,3,4,2,0 +Net Income,79,144,134,106,93,72,28,17,31,-124,-179,-101,-156,-102,-139,-123,-148,-853,-110,-54,-159,-140,0 +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 +Net Income Common,79,144,134,106,93,72,28,17,31,-124,-179,-101,-156,-102,-139,-123,-148,-853,-110,-54,-159,-140,0 +Net Income Growth,-15.40%,100.72%,376.86%,528.08%,202.45%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),2305,2250,2232,2214,2188,2163,2131,2108,2090,2073,2055,2036,2013,1964,1895,1821,978,905,640,592,585,580,537 +Shares Outstanding (Diluted),2529,2460,2415,2400,2348,2326,2278,2217,2090,2073,2055,2036,2013,1964,1895,1821,979,905,641,594,585,580,0 +Shares Change,7.71%,5.76%,5.99%,8.24%,12.31%,12.17%,10.87%,8.90%,3.86%,5.54%,8.46%,11.81%,105.52%,116.95%,195.72%,206.41%,67.46%,56.09%,19.24%,0,0,0,0 +EPS (Basic),0.04,0.06,0.06,0.05,0.05,0.03,0.01,0.01,0.02,-0.06,-0.09,-0.05,-0.08,-0.05,-0.07,-0.07,0.24,-0.94,-0.17,-0.09,-0.29,-0.24,0 +EPS (Diluted),0.03,0.06,0.06,0.04,0.04,0.03,0.01,0.01,0.02,-0.06,-0.09,-0.05,-0.08,-0.05,-0.07,-0.07,0.23,-0.94,-0.17,-0.1,-0.29,-0.24,0 +EPS Growth,-25.00%,100.00%,500.00%,300.00%,100.00%,0.00%,0.00%,0.00%,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,0.2,0.19,0.06,0.06,0.14,0.06,0.04,0.09,0.04,0.02,0.03,0.01,0.04,0.05,0.01,0.06,-0.02,-0.06,0.09,-0.49,0.57,-0.28,0 +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 +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 +Gross Margin,78.91%,79.79%,81.04%,81.67%,82.14%,80.67%,79.96%,79.50%,79.49%,77.48%,78.39%,78.85%,79.77%,77.86%,75.80%,78.28%,78.11%,48.39%,72.84%,71.96%,66.91%,65.85%,0 +Operating Margin,1.33%,15.59%,15.53%,12.75%,10.82%,7.16%,1.89%,0.78%,-3.51%,-13.01%,-8.83%,-8.84%,-13.62%,-23.45%,-38.91%,-33.41%,-48.61%,-292.98%,-39.36%,-30.61%,-64.29%,-75.65%,0 +Profit Margin,9.55%,19.78%,19.78%,16.64%,15.35%,12.81%,5.27%,3.20%,6.07%,-25.92%,-37.91%,-22.71%,-36.08%,-26.05%,-36.89%,-36.19%,-46.06%,-294.89%,-43.85%,-23.67%,-69.47%,-73.40%,0 +Free Cash Flow Margin,55.25%,57.31%,20.84%,20.01%,48.71%,23.63%,16.17%,34.77%,14.52%,6.83%,12.05%,4.54%,20.23%,24.33%,5.87%,34.05%,-7.16%,-18.50%,23.00%,-126.54%,145.05%,-85.75%,0 +Effective Tax Rate,4.36%,5.16%,3.73%,4.23%,9.09%,8.37%,7.17%,9.10%,12.37%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0 +EBITDA,99,169,157,131,123,99,51,38,50,-106,-161,-84,-108,-88,-131,-109,-144,-848,-90,-33,-150,-135,0 +EBITDA Margin,11.94%,23.30%,23.22%,20.65%,20.20%,17.70%,9.49%,7.17%,9.92%,-22.15%,-34.05%,-18.89%,-25.03%,-22.45%,-34.86%,-31.89%,-44.81%,-293.15%,-35.76%,-14.52%,-65.39%,-70.64%,0 +Depreciation & Amortization,16,18,18,21,20,21,20,19,18,16,15,14,14,12,13,10,10,11,14,14,3,3,0 +EBIT,83,151,139,110,103,78,30,18,33,-122,-176,-99,-123,-100,-144,-119,-154,-860,-104,-47,-153,-138,0 +EBIT Margin,9.98%,20.86%,20.54%,17.37%,16.89%,13.98%,5.68%,3.52%,6.47%,-25.47%,-37.22%,-22.13%,-28.32%,-25.52%,-38.24%,-34.74%,-47.85%,-297.12%,-41.24%,-20.55%,-66.61%,-72.25%,0 +Cash & Equivalents,2099,769,513,520,831,1040,1056,1277,2599,2432,2387,2303,2327,2376,2378,2377,2049,1844,1535,0,1131,0,1127 +Short-TermInvestments,3131,3796,3486,3348,2843,2243,2047,1640,35,57,99,253,234,148,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,5230,4565,3998,3868,3674,3284,3103,2916,2634,2489,2486,2556,2561,2524,2378,2377,2049,1844,1535,0,1131,0,1127 +Cash Growth,42.34%,39.02%,28.85%,32.62%,39.51%,31.91%,24.84%,14.11%,2.82%,-1.40%,4.53%,7.54%,25.03%,36.90%,54.95%,0,81.09%,0,36.19%,0,0,0,0 +Receivables,575,668,659,487,365,430,376,254,258,343,266,257,191,174,243,151,157,162,106,0,50,0,19 +Inventory,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,129,119,116,81,100,96,98,86,150,114,151,115,111,113,42,62,52,388,39,0,33,0,74 +Total Current Assets,5934,5352,4774,4436,4139,3809,3577,3256,3042,2947,2902,2927,2863,2811,2663,2590,2257,2394,1680,0,1214,0,1220 +"Property, Plant & Equipment",240,252,257,221,231,240,254,273,269,257,259,267,248,250,234,241,247,29,29,0,32,0,30 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,25,0,0,0,18 +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 +Other Long-Term Assets,166,164,161,150,153,144,150,154,150,115,121,125,136,163,179,184,186,180,157,0,348,0,163 +Total Long-Term Assets,407,416,418,371,384,384,403,427,420,372,380,392,384,413,413,424,433,209,212,0,380,0,211 +Total Assets,6341,5768,5192,4807,4522,4193,3980,3683,3461,3319,3282,3319,3247,3224,3076,3014,2691,2604,1892,0,1594,0,1431 +Accounts Payable,0,27,67,36,12,9,5,5,45,60,57,27,75,18,31,17,16,22,16,0,52,0,27 +Deferred Revenue,300,244,294,258,275,258,311,284,193,221,254,252,268,235,235,231,240,239,290,0,263,0,409 +Current Debt,44,48,44,54,54,52,52,53,45,40,41,40,40,44,33,32,29,0,0,0,0,0,0 +Total Current Liabilities,996,943,807,751,746,689,685,601,588,688,666,669,660,682,683,668,604,942,604,0,729,0,532 +Other Current Liabilities,652,624,401,403,405,369,318,260,305,367,314,350,277,385,383,387,318,681,298,0,414,0,95 +Long-Term Debt,195,207,214,163,175,184,194,206,204,205,216,228,220,220,217,421,428,198,298,0,396,0,0 +Total Long-Term Liabilities,250,233,247,195,215,233,260,279,231,244,268,285,296,295,324,541,564,410,559,0,719,0,391 +Other Long-Term Liabilities,55,26,33,32,40,49,66,72,27,39,52,58,76,75,107,120,136,212,261,0,323,0,391 +Total Liabilities,1246,1177,1054,946,961,922,945,880,819,932,934,954,956,976,1007,1208,1168,1352,1163,0,1447,0,923 +Total Debt,239,255,258,217,229,236,246,259,249,245,257,268,260,263,250,453,457,198,298,0,396,0,0 +Debt Growth,4.28%,7.89%,5.07%,-16.35%,-8.02%,-3.62%,-4.27%,-3.05%,-4.10%,-6.87%,2.87%,-40.88%,-43.07%,33.11%,-16.06%,0,15.35%,0,0,0,0,0,0 +Retained Earnings,-5187,-5266,-5410,-5544,-5650,-5743,-5815,-5843,-5859,-5890,-5766,-5587,-5486,-5330,-5227,-5089,-4965,-4817,-3964,0,-3799,0,-3232 +Comprehensive Income,-6,5,-5,-6,1,-7,-5,-4,-5,-10,-7,-4,-2,-2,0,1,-3,1,1,0,-1,0,1 +Shareholders Equity,5003,4498,4051,3775,3476,3190,2955,2724,2565,2387,2349,2365,2291,2248,2069,1806,1523,1252,-1399,0,-1981,0,-1751 +Net Cash / Debt,4991,4310,3740,3651,3445,3047,2857,2657,2384,2244,2229,2288,2301,2261,2128,1924,1592,1646,1237,0,735,0,1127 +Net Cash / Debt Growth,44.88%,41.43%,30.89%,37.41%,44.48%,35.80%,28.20%,16.12%,3.60%,-0.76%,4.73%,18.94%,44.58%,37.36%,72.03%,0,116.51%,0,9.79%,0,0,0,0 +Net Cash Per Share,1.97,1.75,1.55,1.52,1.47,1.31,1.25,1.2,1.14,1.08,1.08,1.12,1.14,1.15,1.12,1.06,1.63,1.82,1.93,0,1.26,0,0 +Working Capital,4938,4409,3967,3686,3393,3120,2892,2655,2454,2258,2237,2258,2203,2130,1980,1922,1654,1452,1076,0,486,0,688 +Book Value Per Share,2.17,2,1.82,1.71,1.59,1.48,1.39,1.29,1.23,1.15,1.14,1.16,1.14,1.14,1.09,0.99,1.56,1.38,-2.18,0,-3.39,0,-3.26 +Net Income,79,144,134,106,93,72,28,17,31,-124,-179,-101,-156,-102,-139,-123,-148,-853,-110,-54,-159,-140,0 +Depreciation & Amortization,16,18,18,21,20,21,20,19,18,16,15,14,14,12,13,10,10,11,14,14,3,3,0 +Share-Based Compensation,282,142,142,126,133,114,114,115,129,140,146,149,167,185,233,194,242,847,128,54,77,52,0 +Other Operating Activities,83,116,-150,-122,55,-73,-72,37,-99,15,81,-27,68,6,-84,37,-122,-57,30,-301,414,-75,0 +Operating Cash Flow,460,420,144,130,301,133,90,187,79,47,62,35,93,101,23,117,-18,-52,61,-287,335,-160,0 +Operating Cash Flow Growth,52.85%,214.57%,59.87%,-30.85%,282.38%,183.52%,44.47%,428.16%,-15.70%,-53.30%,174.42%,-69.65%,0,0,-62.62%,0,0,0,0,0,0,0,0 +Capital Expenditures,-3,-4,-3,-3,-5,-2,-4,-5,-5,-14,-5,-15,-6,-5,-1,-1,-5,-2,-3,-3,-2,-4,0 +Acquisitions,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,645,-317,-142,-509,-615,-195,-387,-1550,11,-13,11,-81,-175,-206,0,0,0,0,0,0,-9,0,0 +Other Investing Activities,-2,0,-4,0,51,0,0,0,67,0,0,0,-1,-3,0,0,0,-3,0,0,0,0,0 +Investing Cash Flow,640,-321,-149,-511,-569,-196,-391,-1555,73,-27,5,-96,-182,-215,-1,-1,-5,-4,-3,-3,-11,-4,0 +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 +Share Issuance / Repurchase,457,151,-2,75,51,51,90,26,14,25,20,27,33,98,168,209,223,450,565,3,3,1,0 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-200,0,0,-100,-100,0,394,0,0 +Other Financing Activities,-218,0,0,0,0,0,0,0,0,-1,0,0,0,1,1,-3,-4,0,0,0,-14,-160,0 +Financing Cash Flow,239,151,-2,75,51,51,91,26,14,24,21,27,32,99,-31,206,219,350,465,2,384,-159,0 +Net Cash Flow,1331,256,-8,-310,-212,-12,-215,-1339,175,38,83,-34,-56,-17,-9,320,198,293,524,-289,709,-325,0 +Free Cash Flow,457,416,141,127,296,132,86,183,74,33,57,20,88,95,22,116,-23,-54,58,-290,333,-163,0 +Free Cash Flow Growth,54.30%,215.28%,63.82%,-30.50%,301.26%,304.16%,51.40%,801.30%,-15.69%,-65.80%,158.35%,-82.56%,0,0,-61.93%,0,0,0,0,0,0,0,0 +Free Cash Flow Margin,55.25%,57.31%,20.84%,20.01%,48.71%,23.63%,16.17%,34.77%,14.52%,6.83%,12.05%,4.54%,20.23%,24.33%,5.87%,34.05%,-7.16%,-18.50%,23.00%,-126.54%,145.05%,-85.75%,0 +Free Cash Flow Per Share,0.2,0.19,0.06,0.06,0.14,0.06,0.04,0.09,0.04,0.02,0.03,0.01,0.04,0.05,0.01,0.06,-0.02,-0.06,0.09,-0.49,0.57,-0.28,0 +Market Capitalization,172287,83308,56407,50915,37362,34429,32476,17757,13355,16782,18563,27874,36508,46953,49471,42441,41025,15658,0,0,0,0,0 +Market Cap Growth,361.13%,141.97%,73.69%,186.74%,179.77%,105.16%,74.95%,-36.30%,-63.42%,-64.26%,-62.48%,-34.32%,-11.01%,199.87%,0.00%,0,0,0,0,0,0,0,0 +Enterprise Value,167296,78998,52667,47264,33917,31382,29618,15100,10970,14538,16334,25585,34206,44692,47343,40517,39433,14012,-1237,0,-735,0,-1127 +PE Ratio,372.76,174.81,139.43,170.54,178.06,233.72,-675.62,-69.49,-35.74,-29.93,-34.44,-55.94,-70.16,-91.61,-39.15,-34.35,-35.17,-13.3,0,0,0,0,0 +PS Ratio,60.12,31.48,22.75,21.81,16.79,16.2,15.88,8.95,7.01,9.17,10.64,16.92,23.68,32.81,37.24,35.23,37.55,15.66,0,0,0,0,0 +PB Ratio,34.44,18.52,13.93,13.49,10.75,10.79,10.99,6.52,5.21,7.03,7.9,11.79,15.94,20.89,23.91,23.5,26.95,12.51,0,0,0,0,0 +P/FCF Ratio,150.97,84.98,81,79.39,53.6,72.54,86.52,51.31,72.69,84.99,71.33,123.71,113.65,222.96,802.36,435.16,-132.83,333.94,0,0,0,0,0 +P/OCF Ratio,149.31,83.75,79.63,77.81,52.46,70.3,80.51,47.27,59.69,70.39,63.54,110.41,109.35,211.37,713.32,394.95,-138.31,277.07,0,0,0,0,0 +Debt/Equity,0.05,0.06,0.06,0.06,0.07,0.07,0.08,0.1,0.1,0.1,0.11,0.11,0.11,0.12,0.12,0.25,0.3,0.16,-0.21,0,-0.2,0,0 +Quick Ratio,5.83,5.55,5.77,5.8,5.41,5.39,5.08,5.27,4.92,4.11,4.13,4.2,4.17,3.96,3.84,3.79,3.65,2.13,2.72,0,1.62,0,2.15 +Current Ratio,5.96,5.67,5.92,5.91,5.55,5.53,5.22,5.41,5.17,4.28,4.36,4.38,4.34,4.13,3.9,3.88,3.74,2.54,2.78,0,1.67,0,2.29 +Return on Invested Capital (ROIC),5.66%,7.28%,6.39%,4.59%,2.96%,1.00%,-2.02%,-3.88%,-5.65%,-7.69%,-8.91%,-12.78%,-16.11%,-20.26%,-54.53%,-53.90%,-59.29%,-80.34%,41.86%,0,9.31%,0,0 +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%,0,0,0,0,0 +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 +Buyback Yield,-7.71%,-5.76%,-5.99%,-8.24%,-12.31%,-12.17%,-10.87%,-8.90%,-3.86%,-5.54%,-8.46%,-11.81%,-105.52%,-116.95%,-195.72%,-206.41%,-67.46%,-56.09%,-19.20%,0,0,0,0 +Total Return,-7.71%,-5.76%,-5.99%,-8.24%,-12.31%,-12.17%,-10.87%,-8.90%,-3.86%,-5.54%,-8.46%,-11.81%,-105.52%,-116.95%,-195.72%,-206.41%,-67.46%,-56.09%,-19.20%,0,0.00%,0,0 diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ptc.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ptc.csv new file mode 100644 index 0000000000000000000000000000000000000000..9feb315c5d46f65d6d8ee210830ad03c2f95bf9e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ptc.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/27,2020/3/28,2019/12/28,2019/9/30,2019/6/29,2019/3/30,2018/12/29,2018/9/30,2018/6/30,2018/3/31,2017/12/30,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/9/30,2016/7/2,2016/4/2,2016/1/2,2015/9/30,2015/7/4,2015/4/4,2015/1/3 +Revenue,565,627,519,603,550,547,542,542,466,508,462,505,458,481,436,462,429,391,352,360,356,335,295,290,335,313,315,308,307,306,291,280,286,288,289,273,291,313,303,314,325 +Revenue Growth,2.71%,14.62%,-4.37%,11.23%,18.09%,7.62%,17.27%,7.31%,1.79%,5.67%,6.15%,9.41%,6.68%,22.94%,23.87%,28.42%,20.48%,16.71%,19.03%,23.81%,6.40%,7.19%,-6.13%,-5.66%,9.15%,2.01%,8.06%,9.94%,7.10%,6.29%,0.92%,2.72%,-1.61%,-7.78%,-4.77%,-13.21%,-10.58%,-14.76%,-9.96%,-4.44%,0.16% +Cost of Revenue,112,113,112,110,110,116,116,114,96,96,102,93,95,100,95,89,87,85,79,83,87,85,83,80,77,78,82,84,83,82,82,82,82,83,82,80,80,76,79,86,93 +Gross Profit,453,514,407,493,440,431,426,429,370,412,360,412,363,381,341,372,342,306,272,277,269,250,213,211,257,234,233,224,224,224,209,198,204,205,206,192,211,236,224,228,233 +"Selling, General & Admin",211,199,190,196,206,197,202,195,169,170,179,164,177,178,181,190,174,162,140,141,152,127,137,139,142,151,141,132,134,137,128,125,127,141,130,121,121,130,135,116,125 +Research & Development,116,110,110,107,106,102,104,100,88,88,88,82,81,78,78,73,71,70,61,60,65,64,61,61,61,62,61,62,64,61,60,58,58,58,57,57,58,52,54,60,61 +Operating Expenses,338,320,311,313,321,310,317,306,265,266,281,253,300,266,267,271,252,239,209,227,238,203,203,233,227,223,212,202,206,206,198,191,200,238,199,191,224,258,202,224,195 +Other Operating Expenses,11,11,11,10,10,11,11,11,8,8,13,7,42,9,7,8,7,8,7,26,21,12,6,33,24,10,9,8,8,8,10,8,14,40,11,13,45,76,13,48,9 +Operating Income,116,194,96,180,119,121,110,123,105,146,80,159,62,115,74,102,90,67,63,50,30,47,9,-23,30,12,22,22,17,18,11,8,5,-33,8,2,-13,-22,22,4,38 +Interest Expense / Income,22,25,28,32,35,36,36,42,16,15,14,12,13,13,13,13,12,12,20,33,12,11,11,11,10,11,11,10,10,10,10,12,10,10,8,5,6,4,4,4,3 +Other Expense / Income,0,-1,1,2,-2,-3,-2,0,2,-7,-35,43,-6,-67,2,2,1,0,-1,2,-1,2,-1,-1,-1,0,1,0,1,3,0,-3,1,0,0,1,0,0,0,0,0 +Pretax Income,93,170,67,146,86,89,77,81,86,137,101,104,55,170,58,86,77,55,45,16,19,34,0,-33,20,1,10,12,6,5,1,-1,-7,-43,-1,-4,-20,-26,18,0,34 +Income Tax,11,44,-2,31,19,43,15,18,11,31,30,14,9,-123,7,-23,54,2,10,9,-16,24,14,10,-1,-13,-7,4,-7,-12,2,0,3,-15,-4,2,4,-21,1,-5,4 +Net Income,82,127,69,114,66,46,61,64,75,107,70,90,46,293,51,109,24,53,35,7,35,10,-15,-44,21,13,17,8,14,17,-1,-1,-9,-28,3,-5,-24,-6,17,5,30 +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,82,127,69,114,66,46,61,64,75,107,70,90,46,293,51,109,24,53,35,7,35,10,-15,-44,21,13,17,8,14,17,-1,-1,-9,-28,3,-5,-24,-6,17,5,30 +Net Income Growth,23.87%,177.44%,12.35%,80.22%,-11.53%,-57.32%,-12.88%,-29.19%,62.81%,-63.53%,37.64%,-17.92%,96.00%,448.52%,47.65%,1426.86%,-33.68%,443.52%,0,0,68.95%,-25.51%,0,0,51.22%,-24.34%,0,0,0,0,0,0,0,0,-82.38%,0,0,0,-54.15%,-87.68%,-23.64% +Shares Outstanding (Basic),120,120,120,120,119,119,118,118,118,117,117,117,117,117,117,117,116,116,116,116,115,118,116,118,118,118,116,116,116,116,116,116,115,115,115,115,114,114,115,115,115 +Shares Outstanding (Diluted),121,121,121,121,120,120,119,119,119,119,118,118,119,119,119,118,118,117,116,116,116,118,116,118,120,120,118,118,118,123,116,116,115,115,116,115,114,115,116,116,117 +Shares Change,0.74%,0.89%,1.20%,1.40%,1.23%,1.25%,1.21%,1.04%,0.16%,-0.24%,-0.54%,-0.44%,0.84%,1.54%,2.05%,2.00%,1.65%,-0.73%,0.08%,-2.06%,-3.30%,-1.32%,-1.16%,0.47%,1.69%,-2.70%,1.63%,1.90%,2.05%,6.91%,-0.07%,1.00%,1.00%,-0.09%,-0.28%,-1.17%,-2.46%,-2.67%,-3.23%,-3.96%,-3.36% +EPS (Basic),0.68,1.05,0.58,0.96,0.56,0.38,0.52,0.54,0.64,0.91,0.6,0.77,0.39,2.5,0.44,0.94,0.2,0.46,0.3,0.06,0.31,0.09,-0.13,-0.37,0.18,0.12,0.15,0.07,0.12,0.15,-0.01,-0.01,-0.08,-0.25,0.03,-0.05,-0.21,-0.05,0.15,0.05,0.26 +EPS (Diluted),0.68,1.05,0.57,0.95,0.55,0.38,0.51,0.53,0.63,0.9,0.6,0.76,0.39,2.47,0.43,0.92,0.2,0.45,0.3,0.06,0.31,0.09,-0.13,-0.37,0.18,0.11,0.14,0.07,0.12,0.15,-0.01,-0.01,-0.08,-0.25,0.03,-0.05,-0.21,-0.05,0.15,0.05,0.26 +EPS Growth,23.64%,176.32%,11.77%,79.25%,-12.70%,-57.78%,-15.00%,-30.26%,61.54%,-63.56%,39.54%,-17.39%,95.00%,448.89%,43.33%,1433.33%,-35.48%,400.00%,0.00%,0.00%,72.22%,-18.18%,0.00%,0.00%,50.00%,-26.67%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,-80.00%,0.00%,0.00%,0.00%,-53.13%,-86.11%,-21.21% +Free Cash Flow Per Share,1.96,0.78,1.77,2.07,1.53,0.37,1.39,1.75,1.46,0.25,0.96,1.2,1.15,0.28,0.72,1,0.95,0.25,0.86,0.71,0.02,0.43,0.51,1.02,-0.08,0.4,0.36,0.91,0.14,0.23,0.6,0.59,-0.48,0.04,0.45,0.39,0.5,-0.2,0.7,0.75,0.05 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,80.22%,81.99%,78.42%,81.75%,80.00%,78.81%,78.64%,79.07%,79.44%,81.19%,77.95%,81.53%,79.22%,79.25%,78.18%,80.63%,79.76%,78.36%,77.48%,76.91%,75.46%,74.50%,72.01%,72.49%,76.89%,75.00%,74.07%,72.81%,72.92%,73.14%,71.76%,70.78%,71.32%,71.25%,71.43%,70.59%,72.46%,75.57%,73.81%,72.61%,71.44% +Operating Margin,20.44%,30.96%,18.48%,29.77%,21.58%,22.16%,20.26%,22.60%,22.52%,28.75%,17.29%,31.51%,13.58%,23.95%,16.89%,22.02%,21.06%,17.14%,18.03%,13.91%,8.54%,13.90%,3.15%,-7.87%,8.98%,3.69%,6.85%,7.21%,5.65%,6.02%,3.86%,2.68%,1.59%,-11.48%,2.63%,0.65%,-4.57%,-6.91%,7.13%,1.27%,11.56% +Profit Margin,14.55%,20.19%,13.30%,18.98%,12.07%,8.34%,11.32%,11.71%,16.11%,21.03%,15.24%,17.75%,10.07%,60.95%,11.75%,23.66%,5.48%,13.66%,9.86%,1.99%,9.96%,2.93%,-4.99%,-14.98%,6.27%,4.22%,5.40%,2.57%,4.53%,5.69%,-0.33%,-0.39%,-3.19%,-9.88%,1.07%,-1.90%,-8.21%,-1.78%,5.75%,1.72%,9.31% +Free Cash Flow Margin,41.70%,14.94%,40.91%,40.97%,33.22%,8.05%,30.27%,38.21%,36.86%,5.71%,24.28%,27.75%,29.36%,6.71%,19.42%,25.19%,25.85%,7.47%,28.24%,22.88%,0.79%,15.04%,20.06%,41.38%,-2.72%,15.23%,13.24%,34.37%,5.43%,8.69%,23.81%,24.55%,-19.20%,1.43%,17.91%,16.21%,19.61%,-7.22%,26.50%,27.33%,1.75% +Effective Tax Rate,11.73%,25.68%,-2.38%,21.48%,22.44%,48.50%,19.77%,21.67%,13.18%,22.23%,30.07%,13.41%,16.77%,-72.81%,12.43%,-26.52%,69.62%,3.57%,22.10%,54.65%,-86.30%,70.91%,0.00%,0.00%,-2.75%,-1871.75%,-70.46%,31.39%,-114.45%,-219.67%,236.05%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,2.81%,-1293.28%,11.98% +EBITDA,149,232,130,212,156,160,148,159,132,183,145,146,99,214,103,130,117,97,95,79,59,64,29,-3,51,33,43,44,38,38,32,32,25,-11,29,23,7,-1,43,25,59 +EBITDA Margin,26.36%,37.06%,25.06%,35.15%,28.33%,29.23%,27.36%,29.29%,28.37%,36.05%,31.38%,28.87%,21.70%,44.57%,23.69%,28.19%,27.31%,24.76%,27.01%,22.08%,16.70%,18.97%,9.95%,-0.87%,15.16%,10.68%,13.72%,14.16%,12.25%,12.46%,11.12%,11.39%,8.82%,-3.88%,10.14%,8.61%,2.52%,-0.31%,14.14%,7.95%,18.09% +Depreciation & Amortization,34,37,35,35,35,36,36,36,29,30,31,30,31,32,32,31,28,29,31,31,28,19,19,20,20,22,23,22,21,23,22,21,21,22,22,22,21,21,21,21,21 +EBIT,115,195,95,177,121,124,112,123,103,153,115,116,68,182,72,99,89,67,64,48,31,44,10,-22,31,11,21,22,17,16,11,11,4,-33,7,1,-13,-22,22,4,38 +EBIT Margin,20.39%,31.15%,18.35%,29.41%,21.98%,22.73%,20.72%,22.61%,22.06%,30.06%,24.77%,22.92%,14.94%,37.94%,16.45%,21.50%,20.73%,17.25%,18.25%,13.46%,8.74%,13.24%,3.50%,-7.59%,9.17%,3.61%,6.55%,7.12%,5.39%,5.10%,3.74%,3.81%,1.33%,-11.45%,2.58%,0.44%,-4.57%,-7.03%,7.13%,1.27%,11.56% +Cash & Equivalents,196,266,248,249,265,288,282,320,388,272,322,307,296,327,366,326,399,275,377,827,237,270,268,294,277,260,267,300,292,280,261,243,173,278,295,368,297,273,275,268,261 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,28,26,34,29,28,33,25,26,26,22,23,20,18,19,24,23,19,11,0,0,0,0,0,0 +Cash & Cash Equivalents,196,266,248,249,265,288,282,320,388,272,322,307,296,327,366,326,399,304,403,861,266,297,301,320,303,286,289,323,312,298,280,267,196,297,306,368,297,273,275,268,261 +Cash Growth,-25.91%,-7.74%,-11.99%,-22.31%,-31.63%,5.85%,-12.66%,4.49%,30.89%,-16.65%,-11.87%,-5.94%,-25.73%,7.56%,-9.30%,-62.13%,49.73%,2.06%,34.00%,169.30%,-12.00%,4.09%,4.16%,-0.88%,-2.96%,-4.23%,3.19%,20.87%,59.01%,0.60%,-8.51%,-27.57%,-33.93%,8.49%,11.25%,37.58%,13.69%,-6.89%,-9.57%,-0.98%,-29.71% +Receivables,695,862,675,705,678,811,625,643,562,637,473,510,479,541,433,435,416,415,319,353,344,373,321,352,386,129,130,127,131,152,129,143,133,161,152,147,161,197,183,201,201 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,193,171,169,198,191,178,196,203,177,160,153,150,235,205,120,141,122,115,125,128,128,112,130,119,112,219,169,199,177,216,201,262,184,185,178,226,201,234,177,237,234 +Total Current Assets,1085,1299,1092,1153,1134,1277,1103,1166,1127,1069,948,967,1009,1073,918,902,936,833,847,1341,739,783,753,791,800,634,588,649,619,667,609,672,513,643,635,741,660,705,635,706,696 +"Property, Plant & Equipment",199,209,209,217,227,231,234,242,244,236,234,243,247,253,241,246,244,251,253,261,271,106,108,107,107,81,64,59,61,64,63,63,66,67,63,63,61,65,65,65,66 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,31,32,23,28,30,22,31,30,30,32,32,30,32,31,25,27,31,33,0,0,0,0,0,0 +Goodwill and Intangibles,4296,4359,4353,4378,4412,4300,4336,4348,2762,2736,2781,2542,2554,2571,2592,2604,1861,1863,1852,1854,1872,1408,1428,1422,1436,1383,1397,1422,1428,1441,1445,1442,1453,1480,1493,1511,1404,1360,1377,1286,1320 +Other Long-Term Assets,496,517,475,458,498,480,534,543,663,646,642,627,610,611,455,430,408,404,392,387,370,339,338,365,380,202,174,166,167,158,142,132,138,125,115,96,92,80,69,51,55 +Total Long-Term Assets,4991,5085,5036,5052,5137,5011,5104,5133,3669,3619,3657,3412,3411,3435,3288,3279,2513,2549,2529,2525,2541,1882,1896,1925,1953,1695,1667,1680,1686,1694,1682,1662,1684,1703,1704,1670,1556,1505,1511,1402,1441 +Total Assets,6075,6384,6128,6205,6271,6289,6208,6300,4796,4687,4606,4379,4421,4508,4206,4181,3449,3383,3376,3866,3280,2665,2649,2716,2753,2329,2256,2329,2306,2360,2292,2334,2197,2346,2339,2412,2216,2210,2147,2109,2137 +Accounts Payable,21,24,47,20,14,43,18,38,39,40,16,24,33,33,23,22,30,25,30,34,42,42,44,37,57,53,38,30,33,35,25,18,19,18,16,13,12,13,15,14,14 +Deferred Revenue,726,775,688,725,665,682,650,671,516,520,495,535,481,498,474,492,434,426,405,417,368,397,383,392,335,499,484,498,431,459,465,492,375,414,425,447,389,387,389,421,398 +Current Debt,547,546,541,538,36,34,23,25,23,22,22,25,27,28,25,28,30,35,37,536,34,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,50,44,38,31 +Total Current Liabilities,1561,1667,1569,1515,950,1671,1612,1593,787,792,770,782,780,779,746,767,712,681,666,1192,632,638,601,598,541,735,665,689,604,679,651,684,557,655,604,619,579,617,638,661,589 +Other Current Liabilities,267,322,293,233,234,912,920,859,209,210,236,199,239,220,224,224,218,195,195,205,187,199,175,170,148,182,143,162,140,185,161,173,163,223,162,159,178,167,191,189,146 +Long-Term Debt,1172,1385,1450,1652,2415,1855,1910,2095,1528,1518,1598,1444,1620,1620,1657,1687,1164,1186,1304,1319,1316,669,699,739,778,643,693,643,743,712,712,712,732,752,778,838,718,618,581,493,574 +Total Long-Term Liabilities,1284,1502,1544,1747,2514,1940,1997,2188,1608,1599,1679,1512,1687,1690,1735,1764,1242,1264,1382,1400,1400,824,832,870,891,719,756,712,813,796,805,802,821,849,873,939,801,732,678,594,693 +Other Long-Term Liabilities,112,117,94,95,99,86,87,93,80,81,81,68,67,69,78,77,78,78,78,81,85,155,133,131,112,76,63,69,70,84,93,90,89,97,94,100,82,114,97,101,118 +Total Liabilities,2846,3169,3113,3262,3465,3612,3609,3781,2395,2391,2448,2295,2467,2469,2481,2531,1954,1944,2049,2592,2032,1463,1433,1468,1432,1454,1421,1401,1417,1475,1456,1486,1378,1503,1476,1557,1380,1350,1316,1254,1282 +Total Debt,1720,1930,1991,2190,2451,1889,1933,2119,1551,1540,1620,1470,1646,1648,1682,1715,1194,1220,1341,1855,1350,669,699,739,778,643,693,643,743,712,712,712,732,752,778,838,718,668,624,531,606 +Debt Growth,-29.83%,2.19%,3.02%,3.31%,58.01%,22.65%,19.33%,44.22%,-5.77%,-6.56%,-3.69%,-14.30%,37.83%,35.07%,25.45%,-7.55%,-11.51%,82.38%,91.84%,151.10%,73.36%,4.02%,0.85%,14.91%,4.83%,-9.71%,-2.69%,-9.71%,1.48%,-5.22%,-8.47%,-15.05%,1.90%,12.49%,24.63%,57.95%,18.58%,9.19%,98.21%,66.80%,64.52% +Retained Earnings,1432,1350,1223,1154,1040,973,928,866,803,728,621,550,461,415,122,71,-39,-62,-116,-150,-158,-191,-197,-182,-139,-599,-613,-630,-638,-651,-668,-667,-666,-657,-629,-632,-627,-603,-597,-614,-620 +Comprehensive Income,-140,-102,-120,-113,-95,-118,-98,-98,-105,-153,-134,-105,-98,-96,-93,-98,-91,-103,-110,-113,-104,-111,-93,-95,-95,-86,-79,-62,-69,-74,-95,-110,-114,-100,-95,-91,-100,-92,-130,-132,-113 +Shareholders Equity,3230,3214,3015,2943,2807,2677,2599,2519,2401,2296,2157,2084,1954,2038,1725,1651,1495,1438,1328,1274,1248,1202,1216,1248,1321,875,834,928,889,885,835,847,819,843,863,854,836,860,830,854,855 +Net Cash / Debt,-1524,-1665,-1744,-1941,-2186,-1601,-1652,-1799,-1164,-1268,-1298,-1163,-1350,-1322,-1316,-1389,-796,-917,-938,-994,-1083,-372,-398,-419,-476,-357,-404,-320,-431,-414,-432,-445,-536,-455,-472,-470,-421,-395,-349,-263,-345 +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,-12.58,-13.73,-14.43,-16.08,-18.18,-13.33,-13.83,-15.11,-9.79,-10.69,-11,-9.87,-11.38,-11.11,-11.1,-11.74,-6.77,-7.83,-8.07,-8.57,-9.36,-3.15,-3.43,-3.54,-3.98,-2.99,-3.44,-2.72,-3.66,-3.37,-3.74,-3.85,-4.65,-3.96,-4.08,-4.1,-3.69,-3.43,-3.01,-2.27,-2.94 +Working Capital,-477,-368,-477,-362,184,-394,-508,-427,340,276,179,185,229,294,172,135,224,153,181,149,108,144,151,192,259,-101,-77,-40,15,-12,-41,-12,-44,-12,31,123,80,87,-3,46,107 +Book Value Per Share,26.86,26.76,25.15,24.61,23.56,22.54,21.93,21.3,20.38,19.55,18.43,17.81,16.65,17.39,14.75,14.13,12.84,12.39,11.47,11.02,10.83,10.19,10.47,10.53,11.17,7.42,7.21,7.98,7.68,7.66,7.23,7.32,7.1,7.33,7.52,7.46,7.32,7.54,7.24,7.43,7.42 +Net Income,82,127,69,114,66,46,61,64,75,107,70,90,46,293,51,109,24,53,35,7,35,10,-15,-44,21,13,17,8,14,17,-1,-1,-9,-28,3,-5,-24,-6,17,5,30 +Depreciation & Amortization,34,37,35,35,35,36,36,36,29,30,31,30,31,32,32,31,28,29,31,31,28,19,19,20,20,22,23,22,21,23,22,21,21,22,22,22,21,21,21,21,21 +Share-Based Compensation,56,62,48,54,59,59,54,52,42,42,49,38,46,43,43,45,46,42,25,20,28,15,15,27,29,31,17,17,18,21,17,22,18,14,14,15,23,12,14,13,11 +Other Operating Activities,67,-128,62,47,27,-90,18,59,35,-140,-34,-15,15,-323,-38,-63,16,-90,14,29,-84,11,48,138,-49,-4,-7,64,-28,-28,37,35,-78,6,21,17,41,-40,34,53,-49 +Operating Cash Flow,238,98,214,251,187,50,169,211,181,38,117,142,138,45,88,122,114,34,105,88,8,55,68,141,21,62,49,111,26,33,74,76,-48,14,59,49,61,-13,87,92,14 +Operating Cash Flow Growth,27.27%,97.14%,26.34%,18.86%,3.55%,29.27%,44.93%,48.22%,31.35%,-15.05%,32.64%,16.96%,21.07%,33.40%,-15.76%,38.58%,1414.40%,-38.47%,54.63%,-37.78%,-64.59%,-10.88%,37.39%,27.05%,-16.86%,89.25%,-33.44%,45.35%,0,139.59%,24.31%,56.34%,0,0,-31.53%,-46.86%,349.34%,0,-18.40%,-16.92%,-62.39% +Capital Expenditures,-3,-5,-2,-4,-5,-6,-5,-4,-9,-10,-4,-2,-3,-13,-3,-5,-3,-5,-5,-6,-5,-5,-8,-21,-30,-14,-8,-5,-9,-6,-5,-8,-7,-10,-8,-5,-4,-10,-7,-6,-8 +Acquisitions,0,0,0,0,-93,0,0,-828,0,-8,-242,0,0,0,-1,-717,0,-15,0,-1,-468,0,-17,0,-70,0,0,-3,0,0,-5,0,0,-2,0,-99,-65,0,-99,0,0 +Change in Investments,28,-17,6,5,-7,7,-1,-8,-11,7,11,48,6,0,0,6,50,-11,0,1,-1,2,6,-6,-1,-2,0,-5,-1,0,-2,15,2,-1,-45,0,0,0,-10,0,-1 +Other Investing Activities,0,-4,0,0,0,-1,0,0,0,2,-1,-4,0,0,0,0,-1,2,-15,2,0,0,0,0,0,-3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,26,-25,4,1,-105,0,-6,-840,-20,-8,-237,41,3,-13,-4,-717,47,-29,-20,-3,-473,-2,-19,-27,-101,-19,-7,-13,-9,-6,-12,7,-6,-12,-52,-104,-69,-10,-115,-6,-9 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-75,13,0,13,0,11,0,11,0,10,0,6,-120,-19,0,10,0,9,0,9,0,-16,-25,-56,-5,8,-100,7,0,-9,-35,4,0,0,0,0,0,-15,-50,0,0 +Debt Issued / Paid,-205,-63,-195,-254,558,-43,-180,566,0,-75,159,-175,0,-40,-30,520,-18,-120,-526,505,454,-30,-40,-40,135,-53,50,-100,30,0,0,-20,-20,-20,-60,120,50,44,94,-75,-6 +Other Financing Activities,-44,-10,-21,-21,-670,-7,-19,-16,-54,-6,-12,-1,-49,-11,-15,-3,-25,-1,-10,-1,-23,0,-10,-1,-35,-1,-15,0,-37,0,-15,-1,-21,0,-20,-1,-17,-4,-7,0,-22 +Financing Cash Flow,-324,-60,-217,-262,-112,-39,-199,561,-54,-71,147,-171,-169,-70,-45,528,-43,-111,-536,513,431,-46,-75,-97,95,-46,-65,-93,-7,-10,-50,-17,-41,-20,-80,119,33,24,36,-75,-28 +Net Cash Flow,-70,18,-1,-16,-23,7,-39,-67,115,-50,16,11,-30,-39,40,-73,123,-102,-450,590,-33,2,-26,17,17,-7,-33,8,12,19,17,70,-105,-17,-74,72,23,-2,7,7,-33 +Free Cash Flow,236,94,212,247,183,44,164,207,172,29,112,140,134,32,85,116,111,29,99,82,3,50,59,120,-9,48,42,106,17,27,69,69,-55,4,52,44,57,-23,80,86,6 +Free Cash Flow Growth,28.93%,112.72%,29.26%,19.27%,6.43%,51.78%,46.16%,47.80%,27.81%,-10.19%,32.72%,20.52%,21.16%,10.55%,-14.82%,41.35%,3853.83%,-42.07%,67.59%,-31.54%,0,5.88%,42.26%,13.58%,0,78.70%,-39.93%,53.95%,0,548.22%,34.20%,55.50%,0,0,-35.64%,-48.50%,903.85%,0,-19.73%,-19.14%,-81.34% +Free Cash Flow Margin,41.70%,14.94%,40.91%,40.97%,33.22%,8.05%,30.27%,38.21%,36.86%,5.71%,24.28%,27.75%,29.36%,6.71%,19.42%,25.19%,25.85%,7.47%,28.24%,22.88%,0.79%,15.04%,20.06%,41.38%,-2.72%,15.23%,13.24%,34.37%,5.43%,8.69%,23.81%,24.55%,-19.20%,1.43%,17.91%,16.21%,19.61%,-7.22%,26.50%,27.33%,1.75% +Free Cash Flow Per Share,1.96,0.78,1.77,2.07,1.53,0.37,1.39,1.75,1.46,0.25,0.96,1.2,1.15,0.28,0.72,1,0.95,0.25,0.86,0.71,0.02,0.43,0.51,1.02,-0.08,0.4,0.36,0.91,0.14,0.23,0.6,0.59,-0.48,0.04,0.45,0.39,0.5,-0.2,0.7,0.75,0.05 +Market Capitalization,22088,21704,21754,22588,20863,16836,16842,15165,14101,12287,12439,12598,14280,14061,16507,16079,13954,9605,8738,6815,8752,7853,10326,10935,9772,12512,10824,9071,7057,6506,6368,6081,5349,5094,4344,3780,3966,3624,4735,4196,4216 +Market Cap Growth,5.87%,28.91%,29.17%,48.95%,47.95%,37.03%,35.39%,20.38%,-1.25%,-12.62%,-24.64%,-21.65%,2.34%,46.39%,88.90%,135.92%,59.44%,22.31%,-15.38%,-37.68%,-10.44%,-37.24%,-4.60%,20.55%,38.47%,92.31%,69.99%,49.17%,31.93%,27.73%,46.58%,60.90%,34.87%,40.57%,-8.25%,-9.93%,-5.94%,-16.29%,3.89%,0.97%,3.45% +Enterprise Value,23612,23368,23498,24529,23049,18437,18493,16964,15265,13555,13737,13761,15630,15383,17823,17468,14750,10522,9676,7809,9835,8225,10724,11354,10248,12870,11229,9392,7488,6920,6800,6526,5885,5549,4816,4249,4387,4018,5084,4459,4561 +PE Ratio,56.32,57.67,73.64,78.48,88.07,68.57,54.9,48.01,41.23,39.25,24.92,26.25,28.59,29.48,69.54,72.8,117.5,73.49,100.31,180.88,-673.75,-285.98,-428.56,1427.56,165.36,240.68,192.5,236.96,241.21,1042.86,-160.52,-170.6,-134.69,-93.52,-137.71,-219.95,-599.21,76.2,51.54,37.31,27.96 +PS Ratio,9.55,9.44,9.81,10.07,9.56,8.03,8.18,7.67,7.26,6.36,6.53,6.7,7.78,7.78,9.61,9.84,9.11,6.59,6.23,5.06,6.85,6.25,8.37,8.73,7.7,10.08,8.76,7.48,5.96,5.59,5.56,5.32,4.71,4.47,3.73,3.21,3.25,2.89,3.62,3.13,3.11 +PB Ratio,6.84,6.75,7.22,7.68,7.43,6.29,6.48,6.02,5.87,5.35,5.77,6.05,7.31,6.9,9.57,9.74,9.33,6.68,6.58,5.35,7.01,6.53,8.5,8.76,7.4,14.31,12.97,9.78,7.94,7.35,7.62,7.18,6.53,6.05,5.04,4.43,4.75,4.21,5.7,4.91,4.93 +P/FCF Ratio,28.01,29.5,31.71,35.4,34.88,28.68,29.44,29.15,31.12,29.55,29.68,32.18,38.85,40.86,48.41,45.2,43.37,44.97,37.22,35,37.62,35.58,47.38,54.59,52.55,59.1,56.74,41.52,38.91,59.28,72.99,87.42,118.8,32.43,33.31,23.77,19.77,24.28,22.08,17.92,16.57 +P/OCF Ratio,27.57,28.94,31,34.38,33.8,27.56,28.09,27.72,29.47,28.22,28.13,30.47,36.36,38.13,46.18,43,41.03,41.08,34.26,31.24,32.24,27.54,35.38,39.98,40.14,50.5,49.53,37.29,33.83,48.12,54.83,59.81,72.16,27.79,27.66,20.49,17.43,20.14,19.43,15.94,14.95 +Debt/Equity,0.53,0.6,0.66,0.74,0.87,0.71,0.74,0.84,0.65,0.67,0.75,0.71,0.84,0.81,0.98,1.04,0.8,0.85,1.01,1.46,1.08,0.56,0.57,0.59,0.59,0.74,0.83,0.69,0.84,0.8,0.85,0.84,0.89,0.89,0.9,0.98,0.86,0.78,0.75,0.62,0.71 +Quick Ratio,0.57,0.68,0.59,0.63,0.99,0.66,0.56,0.6,1.21,1.15,1.03,1.04,0.99,1.11,1.07,0.99,1.14,1.06,1.08,1.02,0.97,1.05,1.04,1.12,1.27,0.56,0.63,0.65,0.73,0.66,0.63,0.6,0.59,0.7,0.76,0.83,0.79,0.76,0.72,0.71,0.79 +Current Ratio,0.7,0.78,0.7,0.76,1.19,0.76,0.69,0.73,1.43,1.35,1.23,1.24,1.29,1.38,1.23,1.18,1.31,1.22,1.27,1.13,1.17,1.23,1.25,1.32,1.48,0.86,0.88,0.94,1.03,0.98,0.94,0.98,0.92,0.98,1.05,1.2,1.14,1.14,1,1.07,1.18 +Return on Invested Capital (ROIC),9.80%,9.24%,7.86%,7.47%,6.44%,7.39%,8.58%,7.69%,10.08%,9.36%,11.77%,12.75%,12.33%,11.38%,8.37%,8.03%,6.10%,7.27%,5.33%,3.27%,2.18%,1.65%,12.79%,13.71%,14.78%,20.86%,9.69%,6.11%,5.41%,3.49%,-2.35%,-0.86%,-1.24%,-2.32%,-1.56%,-0.72%,2.68%,5.76%,10.51%,12.39%,11.10% +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%,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%,0.00% +Buyback Yield,-0.74%,-0.89%,-1.20%,-1.40%,-1.23%,-1.25%,-1.21%,-1.04%,-0.16%,0.24%,0.54%,0.44%,-0.84%,-1.54%,-2.05%,-1.99%,-1.65%,0.73%,-0.08%,2.06%,3.30%,1.32%,1.16%,-0.47%,-1.68%,2.70%,-1.63%,-1.90%,-2.05%,-6.91%,0.07%,-1.00%,-1.00%,0.09%,0.28%,1.17%,2.46%,2.67%,3.23%,3.96%,3.36% +Total Return,-0.74%,-0.89%,-1.20%,-1.40%,-1.23%,-1.25%,-1.21%,-1.04%,-0.16%,0.24%,0.54%,0.44%,-0.84%,-1.54%,-2.05%,-1.99%,-1.65%,0.73%,-0.08%,2.06%,3.30%,1.32%,1.16%,-0.47%,-1.68%,2.70%,-1.63%,-1.90%,-2.05%,-6.91%,0.07%,-1.00%,-1.00%,0.09%,0.28%,1.17%,2.46%,2.67%,3.23%,3.96%,3.36% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/qcom.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/qcom.csv new file mode 100644 index 0000000000000000000000000000000000000000..a42dd1c3e0594e97d40b7c07ae4183977d605504 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/qcom.csv @@ -0,0 +1,107 @@ +Date,2024/12/29,2024/9/29,2024/6/23,2024/3/24,2023/12/24,2023/9/24,2023/6/25,2023/3/26,2022/12/25,2022/9/25,2022/6/26,2022/3/27,2021/12/26,2021/9/26,2021/6/27,2021/3/28,2020/12/27,2020/9/27,2020/6/28,2020/3/29,2019/12/29,2019/9/29,2019/6/30,2019/3/31,2018/12/30,2018/9/30,2018/6/24,2018/3/25,2017/12/24,2017/9/24,2017/6/25,2017/3/26,2016/12/25,2016/9/25,2016/6/26,2016/3/27,2015/12/27,2015/9/27,2015/6/28,2015/3/29 +Revenue,11669,10244,9393,9389,9935,8631,8451,9275,9463,11395,10936,11164,10705,9336,8060,7935,8235,8346,4893,5216,5077,4814,9635,4982,4842,5778,5577,5220,6035,5871,5371,5016,5999,6184,6044,5551,5775,5456,5832,6894 +Revenue Growth,17.45%,18.69%,11.15%,1.23%,4.99%,-24.26%,-22.72%,-16.92%,-11.60%,22.05%,35.68%,40.69%,29.99%,11.86%,64.73%,52.13%,62.20%,73.37%,-49.22%,4.70%,4.85%,-16.68%,72.76%,-4.56%,-19.77%,-1.58%,3.84%,4.07%,0.60%,-5.06%,-11.14%,-9.64%,3.88%,13.34%,3.64%,-19.48%,-18.65%,-18.47%,-14.31%,8.28% +Cost of Revenue,5161,4467,4174,4106,4312,3880,3792,4153,4044,4868,4816,4648,4303,3937,3404,3432,3489,2766,2080,2297,2113,2118,2114,2179,2188,2850,2491,2239,2663,2652,2488,2208,2443,2539,2534,2141,2534,2252,2451,2628 +Gross Profit,6508,5777,5219,5283,5623,4751,4659,5122,5419,6527,6120,6516,6402,5399,4656,4503,4746,5580,2813,2919,2964,2696,7521,2803,2654,2928,3086,2981,3372,3219,2883,2808,3556,3645,3510,3410,3241,3204,3381,4266 +"Selling, General & Admin",723,761,664,707,627,629,618,614,623,683,655,624,608,618,597,557,567,551,511,483,528,549,547,573,526,689,655,869,773,741,710,615,591,568,620,619,578,595,621,545 +Research & Development,2230,2302,2259,2236,2096,2135,2222,2210,2251,2178,2052,2034,1930,1879,1864,1780,1653,1582,1520,1468,1406,1441,1380,1308,1269,1388,1416,1402,1420,1398,1391,1386,1311,1229,1268,1301,1352,1357,1407,1375 +Operating Expenses,2953,3195,2998,2943,2695,3341,2836,3032,2954,2861,1648,2658,2538,2497,2461,2337,2220,2128,2031,1928,1934,1996,2204,1863,1944,3607,2183,2581,3376,2919,2110,2079,2778,1841,1918,1995,1556,2064,2146,2930 +Other Operating Expenses,0,132,75,0,-28,577,-4,208,80,0,-1059,0,0,0,0,0,0,-5,0,-23,0,6,277,-18,149,1530,112,310,1183,780,9,78,876,44,30,75,-374,112,118,1010 +Operating Income,3555,2582,2221,2340,2928,1410,1823,2090,2465,3666,4472,3858,3864,2902,2195,2166,2526,3452,782,991,1030,700,5317,940,710,-679,903,400,-4,300,773,729,778,1804,1592,1415,1685,1140,1235,1336 +Interest Expense / Income,163,180,168,172,178,173,172,179,170,145,70,137,139,138,138,141,141,166,143,146,148,150,160,162,156,207,212,179,170,164,133,107,90,76,75,72,74,70,32,1 +Other Expense / Income,-243,-199,-247,-381,-168,-44,-174,14,-38,101,163,298,-140,-521,-200,-104,-219,-20,-229,247,-65,-64,-344,-28,-5,-85,-243,-96,-114,-265,-219,-235,-183,-232,-177,-127,-101,-182,-196,-205 +Pretax Income,3635,2601,2300,2549,2918,1281,1825,1897,2333,3420,4239,3423,3865,3285,2257,2129,2604,3306,868,598,947,614,5501,806,559,-801,934,317,-60,401,859,857,871,1960,1694,1470,1712,1252,1399,1540 +Income Tax,455,-319,171,223,151,-209,22,193,98,547,509,489,466,487,230,367,149,346,23,130,22,108,3352,143,-509,-288,-268,-13,5923,253,-7,108,189,361,250,306,214,190,215,487 +Net Income,3180,2920,2129,2326,2767,1490,1803,1704,2235,2873,3730,2934,3399,2798,2027,1762,2455,2960,845,468,925,506,2149,663,1068,-513,1202,330,-5983,148,866,749,682,1599,1444,1164,1498,1062,1184,1053 +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,3180,2920,2129,2326,2767,1490,1803,1704,2235,2873,3730,2934,3399,2798,2027,1762,2455,2960,845,468,925,506,2149,663,1068,-513,1202,330,-5983,148,866,749,682,1599,1444,1164,1498,1062,1184,1053 +Net Income Growth,14.93%,95.97%,18.08%,36.50%,23.80%,-48.14%,-51.66%,-41.92%,-34.25%,2.68%,84.02%,66.52%,38.45%,-5.47%,139.88%,276.50%,165.41%,484.98%,-60.68%,-29.41%,-13.39%,0,78.79%,100.91%,0,0,38.80%,-55.94%,0,-90.74%,-40.03%,-35.65%,-54.47%,50.57%,21.96%,10.54%,-24.04%,-43.93%,-47.10%,-46.25% +Shares Outstanding (Basic),1110,1116,1116,1117,1116,1117,1115,1116,1122,1120,1122,1125,1124,1128,1129,1133,1134,1129,1127,1139,1144,1198,1217,1213,1213,1415,1478,1482,1477,1474,1478,1477,1478,1475,1471,1487,1502,1558,1608,1645 +Shares Outstanding (Diluted),1122,1130,1134,1130,1127,1126,1124,1123,1131,1131,1134,1140,1142,1143,1145,1151,1156,1146,1139,1151,1159,1208,1231,1217,1223,1415,1487,1494,1477,1487,1491,1489,1495,1492,1486,1498,1517,1573,1629,1667 +Shares Change,-0.44%,0.36%,0.89%,0.62%,-0.35%,-0.44%,-0.88%,-1.49%,-0.96%,-1.05%,-0.96%,-0.96%,-1.21%,-0.26%,0.53%,0,-0.26%,-5.13%,-7.47%,-5.42%,-5.23%,-14.63%,-17.22%,-18.54%,-17.20%,-4.84%,-0.27%,0.34%,-1.20%,-0.34%,0.34%,-0.60%,-1.45%,-5.15%,-8.78%,-10.14%,-10.02%,-7.58%,-4.96%,-3.03% +EPS (Basic),2.86,2.62,1.91,2.08,2.48,1.33,1.62,1.53,1.99,2.56,3.32,2.61,3.02,2.47,1.8,1.55,2.16,2.61,0.75,0.41,0.81,0.43,1.77,0.55,0.88,-0.38,0.81,0.22,-4.05,0.11,0.59,0.51,0.46,1.08,0.98,0.78,1,0.69,0.74,0.64 +EPS (Diluted),2.83,2.58,1.88,2.06,2.46,1.32,1.6,1.52,1.98,2.53,3.29,2.57,2.98,2.44,1.77,1.53,2.12,2.57,0.74,0.41,0.8,0.42,1.75,0.55,0.87,-0.38,0.81,0.22,-4.05,0.1,0.58,0.5,0.46,1.07,0.97,0.78,0.99,0.69,0.73,0.63 +EPS Growth,15.04%,95.46%,17.50%,35.53%,24.24%,-47.83%,-51.37%,-40.86%,-33.56%,3.69%,85.88%,67.97%,40.57%,-5.06%,139.19%,273.17%,165.00%,511.91%,-57.71%,-25.46%,-8.05%,0.00%,116.05%,150.00%,0.00%,0.00%,39.66%,-56.00%,0.00%,-90.65%,-40.21%,-35.90%,-53.54%,55.07%,32.88%,23.81%,-15.39%,-38.39%,-44.28%,-44.74% +Free Cash Flow Per Share,3.88,2.14,2.39,3.02,2.45,3.41,2.11,0.91,2.5,0.73,2.09,1.96,1.31,0.58,2.54,2.14,2.39,1.23,1.29,0.65,0.72,0.76,3.83,0.51,0.17,-0.41,1.24,0.22,1.04,1.47,0,0.47,0.99,1.47,1.16,0.41,1.74,1.03,1.19,-0.52 +Dividend Per Share,0.85,0.85,0.85,0.8,0.8,0.8,0.8,0.75,0.75,0.75,0.75,0.68,0.68,0.68,0.68,0.65,0.65,0.65,0.65,0.62,0.62,0.62,0.62,0.62,0.62,0.62,0.62,0.57,0.57,0.57,0.57,0.53,0.53,0.53,0.53,0.48,0.48,0.48,0.48,0.42 +Dividend Growth,6.25%,6.25%,6.25%,6.67%,6.67%,6.67%,6.67%,10.29%,10.29%,10.29%,10.29%,4.62%,4.62%,4.62%,4.62%,4.84%,4.84%,4.84%,4.84%,0,0,0,0,8.77%,8.77%,8.77%,8.77%,7.55%,7.55%,7.55%,7.55%,10.42%,10.42%,10.42%,10.42%,14.29%,14.29%,14.29%,14.29%,20.00% +Gross Margin,55.77%,56.39%,55.56%,56.27%,56.60%,55.05%,55.13%,55.22%,57.27%,57.28%,55.96%,58.37%,59.80%,57.83%,57.77%,56.75%,57.63%,66.86%,57.49%,55.96%,58.38%,56.00%,78.06%,56.26%,54.81%,50.68%,55.33%,57.11%,55.87%,54.83%,53.68%,55.98%,59.28%,58.94%,58.07%,61.43%,56.12%,58.72%,57.97%,61.88% +Operating Margin,30.47%,25.21%,23.65%,24.92%,29.47%,16.34%,21.57%,22.53%,26.05%,32.17%,40.89%,34.56%,36.10%,31.08%,27.23%,27.30%,30.67%,41.36%,15.98%,19.00%,20.29%,14.54%,55.18%,18.87%,14.66%,-11.75%,16.19%,7.66%,-0.07%,5.11%,14.39%,14.53%,12.97%,29.17%,26.34%,25.49%,29.18%,20.89%,21.18%,19.38% +Profit Margin,27.25%,28.50%,22.67%,24.77%,27.85%,17.26%,21.34%,18.37%,23.62%,25.21%,34.11%,26.28%,31.75%,29.97%,25.15%,22.21%,29.81%,35.47%,17.27%,8.97%,18.22%,10.51%,22.30%,13.31%,22.06%,-8.88%,21.55%,6.32%,-99.14%,2.52%,16.12%,14.93%,11.37%,25.86%,23.89%,20.97%,25.94%,19.47%,20.30%,15.27% +Free Cash Flow Margin,36.94%,23.34%,28.39%,35.93%,27.53%,44.06%,27.82%,10.93%,29.67%,7.17%,21.41%,19.77%,13.77%,6.96%,35.57%,30.60%,32.86%,16.69%,29.72%,14.15%,16.19%,18.90%,48.38%,12.53%,4.21%,-10.07%,32.98%,6.34%,25.45%,36.83%,-0.11%,13.92%,24.29%,35.03%,28.19%,11.03%,45.21%,29.51%,32.77%,-12.39% +Effective Tax Rate,12.52%,-12.27%,7.44%,8.75%,5.18%,-16.32%,1.21%,10.17%,4.20%,15.99%,12.01%,14.29%,12.06%,14.83%,10.19%,17.24%,5.72%,10.47%,2.65%,21.74%,2.32%,17.59%,60.93%,17.74%,-91.06%,0.00%,-28.69%,-4.10%,0.00%,63.09%,-0.82%,12.60%,21.70%,18.42%,14.76%,20.82%,12.50%,15.18%,15.37%,31.62% +EBITDA,4234,3220,2887,3132,3533,1916,2476,2546,2901,4055,4747,3988,4410,3848,2801,2657,3109,3811,1374,1084,1446,1114,6014,1313,1068,-198,1560,884,473,962,1385,1306,1290,2372,2125,1914,2150,1648,1728,1845 +EBITDA Margin,36.28%,31.43%,30.74%,33.36%,35.56%,22.20%,29.30%,27.45%,30.66%,35.59%,43.41%,35.72%,41.20%,41.22%,34.75%,33.49%,37.75%,45.66%,28.08%,20.78%,28.48%,23.14%,62.42%,26.36%,22.06%,-3.43%,27.97%,16.94%,7.84%,16.39%,25.79%,26.04%,21.50%,38.36%,35.16%,34.48%,37.23%,30.21%,29.63%,26.76% +Depreciation & Amortization,436,439,419,411,437,462,479,470,398,490,438,428,406,425,406,387,364,339,363,340,351,350,353,345,353,396,414,388,363,397,393,342,329,336,356,372,364,326,297,304 +EBIT,3798,2781,2468,2721,3096,1454,1997,2076,2503,3565,4309,3560,4004,3423,2395,2270,2745,3472,1011,744,1095,764,5661,968,715,-594,1146,496,110,565,992,964,961,2036,1769,1542,1786,1322,1431,1541 +EBIT Margin,32.55%,27.15%,26.28%,28.98%,31.16%,16.85%,23.63%,22.38%,26.45%,31.29%,39.40%,31.89%,37.40%,36.67%,29.72%,28.61%,33.33%,41.60%,20.66%,14.26%,21.57%,15.87%,58.76%,19.43%,14.77%,-10.28%,20.55%,9.50%,1.82%,9.62%,18.47%,19.22%,16.02%,32.92%,29.27%,27.78%,30.93%,24.23%,24.54%,22.35% +Cash & Equivalents,8713,7849,7770,9219,8133,8450,6087,3488,4808,2773,2676,7173,6607,7116,7399,6000,7076,6707,6120,8403,11109,11839,13923,10135,10066,11777,35619,37946,33362,35029,14909,7124,6885,5946,5885,5775,6913,7560,9987,5492 +Short-TermInvestments,5592,5451,5262,4632,3921,2874,2544,3188,3430,3609,4172,4373,4703,5298,5508,5526,5222,4507,4480,1543,314,421,435,195,249,311,291,1625,2041,2279,5954,2858,3927,12702,11225,10627,9615,9761,11344,10063 +Cash & Cash Equivalents,14305,13300,13032,13851,12054,11324,8631,6676,8238,6382,6848,11546,11310,12414,12907,11526,12298,11214,10600,9946,11423,12260,14358,10330,10315,12088,35910,39571,35403,37308,20863,9982,10812,18648,17110,16402,16528,17321,21331,15555 +Cash Growth,18.67%,17.45%,50.99%,107.48%,46.32%,77.44%,26.04%,-42.18%,-27.16%,-48.59%,-46.94%,0.17%,-8.03%,10.70%,21.76%,15.89%,7.66%,-8.53%,-26.17%,-3.72%,10.74%,1.42%,-60.02%,-73.90%,-70.86%,-67.60%,72.12%,296.42%,227.44%,100.06%,21.94%,-39.14%,-34.58%,7.66%,-19.79%,5.45%,-7.08%,-1.39%,17.51%,-6.45% +Receivables,3550,3929,2948,3054,3513,3183,3850,3691,3960,5643,3804,4084,4032,3579,2952,3346,4148,4003,1847,3081,2737,2471,2390,3638,3426,2904,3163,3535,3053,3632,3532,4201,2085,2219,1939,1738,1323,1964,1961,2058 +Inventory,6303,6423,6020,6087,6247,6422,6628,6858,6932,6341,5418,4555,3861,3228,3133,2668,2552,2598,2343,1700,1420,1400,1774,1725,1698,1693,1785,1797,1872,2035,2002,2066,1910,1556,1338,1427,1216,1492,1583,1861 +Other Current Assets,1907,1579,1332,1240,1625,1535,1367,1848,1968,2358,2929,1425,1019,854,701,759,794,704,768,586,625,634,682,631,855,699,3460,641,638,618,624,659,972,558,592,590,1271,1322,1053,1266 +Total Current Assets,26065,25231,23332,24232,23439,22464,20476,19073,21098,20724,18999,21610,20222,20075,19693,18299,19792,18519,15558,15313,16205,16765,19204,16324,16294,17384,44318,45544,40966,43593,27021,16908,15779,22981,20979,20157,20338,22099,25928,20740 +"Property, Plant & Equipment",4460,4665,4744,4724,4907,5042,5216,5281,5215,5168,5038,4893,4723,4559,4424,4186,4033,3711,3487,3358,3171,3081,3037,2945,2932,2975,3073,3224,3224,3216,3164,3065,2270,2306,2341,2391,2484,2534,2574,2523 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,35,35,4447,1270,16889,18876,18973,13702,13922,13582,14063,13626,13894,14055 +Goodwill and Intangibles,12133,12043,12066,12091,12109,12050,12209,12306,12362,12390,12673,8519,8637,8704,8771,8882,7899,7976,8048,8183,8342,8454,8658,8809,9041,9453,9804,10111,10186,10360,10403,10581,9024,9179,9326,9553,9737,9221,6664,6870 +Other Long-Term Assets,12917,13215,12599,12120,11680,11484,11101,11702,11339,10732,10310,9280,9238,7902,5881,5801,5755,5388,5235,5084,5393,4657,3234,5945,5979,2906,4860,5212,5528,7047,6902,6649,6320,4191,4218,4377,3607,3316,3235,2985 +Total Long-Term Assets,29510,29923,29409,28935,28696,28576,28526,29289,28916,28290,28021,22692,22598,21165,19076,18869,17687,17075,16770,16625,16906,16192,14929,17699,17952,15334,17772,18582,23385,21893,37358,39171,36587,29378,29807,29903,29891,28697,26367,26433 +Total Assets,55575,55154,52741,53167,52135,51040,49002,48362,50014,49014,47020,44302,42820,41240,38769,37168,37479,35594,32328,31938,33111,32957,34133,34023,34246,32718,62090,64126,64351,65486,64379,56079,52366,52359,50786,50060,50229,50796,52295,47173 +Accounts Payable,2581,2584,2586,2314,2147,1912,1744,1430,2562,3796,3752,3724,3526,2750,2709,2548,2429,2248,2046,2061,1718,1368,1587,1667,1422,1825,1644,1454,1685,1971,1508,1289,1648,1858,1572,1452,1359,1300,1412,1683 +Deferred Revenue,289,385,371,388,303,392,341,381,394,513,643,762,861,976,1093,1149,1184,1329,1414,1497,1572,1725,1778,1808,1904,2120,2215,2305,2393,2505,2624,2733,2765,2886,2961,3317,3269,3079,3256,3445 +Current Debt,1365,1364,1364,914,914,914,914,499,1446,1945,1945,3485,2042,2044,2045,500,500,500,500,2499,2498,2496,3000,998,998,1005,7103,3733,3465,2495,2495,1998,1749,1749,1749,1949,1000,1000,1000,1096 +Total Current Liabilities,9954,10504,9747,9143,9169,9628,8463,7866,10081,11866,11829,13432,12273,11951,11460,9070,9223,8672,7914,9774,9194,8935,10853,10517,10556,11389,16212,12660,12027,10907,9163,10145,7994,7311,6843,7026,6503,6100,6083,6169 +Other Current Liabilities,5719,6171,5426,5527,5805,6410,5464,5556,5679,5612,5489,5461,5844,6181,5613,4873,5110,4595,3954,3717,3406,3346,4488,6044,6232,6439,5250,5168,4484,3936,2536,4125,1832,818,561,308,875,721,415,-55 +Long-Term Debt,13212,13270,13190,14543,14566,14484,14530,15486,15431,13537,13600,12195,13708,13701,13695,15235,15231,15226,15425,13449,13437,13437,13426,15405,15388,15365,15378,19361,19381,19398,19403,9939,9935,10008,10024,9993,9950,9969,9913,0 +Total Long-Term Liabilities,18741,18376,18324,19555,19908,19831,19869,20798,21123,19135,19143,17542,19214,19339,19132,20674,20876,20845,21108,19119,19404,19113,17817,19640,20073,20522,22810,27647,28400,23833,23933,14600,13166,13280,13305,13397,13493,13282,13016,3170 +Other Long-Term Liabilities,5529,5106,5134,5012,5342,5347,5339,5312,5692,5598,5543,5347,5506,5638,5437,5439,5645,5619,5683,5670,5967,5676,4391,4235,4685,5157,7432,8286,9019,4435,4530,4661,3231,3272,3281,3404,3543,3313,3103,3170 +Total Liabilities,28695,28880,28071,28698,29077,29459,28332,28664,31204,31001,30972,30974,31487,31290,30592,29744,30099,29517,29022,28893,28598,28048,28670,30157,30629,31911,39022,40307,40427,34740,33096,24745,21160,20591,20148,20423,19996,19382,19099,9339 +Total Debt,14577,14634,14554,15457,15480,15398,15444,15985,16877,15482,15545,15680,15750,15745,15740,15735,15731,15726,15925,15948,15935,15933,16426,16403,16386,16370,22481,23094,22846,21893,21898,11937,11684,11757,11773,11942,10950,10969,10913,1096 +Debt Growth,-5.83%,-4.96%,-5.76%,-3.30%,-8.28%,-0.54%,-0.65%,1.95%,7.16%,-1.67%,-1.24%,-0.35%,0.12%,0.12%,-1.16%,-1.34%,-1.28%,-1.30%,-3.05%,-2.77%,-2.75%,-2.67%,-26.93%,-28.97%,-28.28%,-25.23%,2.66%,93.47%,95.53%,86.21%,86.00%,-0.04%,6.70%,7.18%,7.88%,989.60%,0,0,0,0 +Retained Earnings,26607,25687,24273,23965,22565,20733,20163,19280,18517,17840,15830,13113,11275,9822,7993,7143,6974,5284,3081,2990,4376,4466,4687,3309,3415,542,22745,22779,23273,30088,30778,30768,30815,30936,30134,29485,30172,31226,32699,32411 +Comprehensive Income,273,587,397,438,493,358,430,418,293,-22,218,215,58,128,184,281,293,207,112,55,137,100,195,173,202,265,323,545,386,384,291,230,186,428,344,160,69,195,503,472 +Shareholders Equity,26880,26274,24670,24469,23058,21581,20670,19698,18810,18013,16048,13328,11333,9950,8177,7424,7380,6077,3306,3045,4513,4909,5463,3866,3617,807,23068,23819,23924,30746,31294,31344,31215,31778,30647,29645,30241,31421,33202,37839 +Net Cash / Debt,-272,-1334,-1522,-1606,-3426,-4074,-6813,-9309,-8639,-9100,-8697,-4134,-4440,-3331,-2833,-4209,-3433,-4512,-5325,-6002,-4512,-3673,-2068,-6073,-6071,-4282,13429,16477,12557,15415,-1035,-1955,-872,6891,5337,4460,5578,6352,10418,14459 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,123.70%,0,0,0,8.49%,-48.77%,-69.15%,-68.64%,-63.84%,-42.61%,-13.04% +Net Cash Per Share,-0.24,-1.18,-1.34,-1.42,-3.04,-3.62,-6.06,-8.29,-7.64,-8.05,-7.67,-3.63,-3.89,-2.91,-2.47,-3.66,-2.97,-3.94,-4.68,-5.21,-3.89,-3.04,-1.68,-4.99,-4.96,-3.03,9.03,11.03,8.5,10.37,-0.69,-1.31,-0.58,4.62,3.59,2.98,3.68,4.04,6.4,8.67 +Working Capital,16111,14727,13585,15089,14270,12836,12013,11207,11017,8858,7170,8178,7949,8124,8233,9229,10569,9847,7644,5539,7011,7830,8351,5807,5738,5995,28106,32884,28939,32686,17858,6763,7785,15670,14136,13131,13835,15999,19845,14571 +Book Value Per Share,24.22,23.54,22.11,21.91,20.66,19.32,18.54,17.65,16.77,16.08,14.3,11.85,10.08,8.82,7.24,6.55,6.51,5.38,2.93,2.67,3.95,4.1,4.49,3.19,2.98,0.57,15.61,16.07,16.2,20.86,21.17,21.22,21.12,21.54,20.83,19.94,20.13,20.17,20.65,23 +Net Income,3180,2920,2129,2326,2767,1490,1803,1704,2235,2873,3730,2934,3399,2798,2027,1762,2455,2960,845,468,925,506,2149,663,1068,-513,1202,330,-5983,148,866,749,682,1599,1444,1164,1498,1062,1184,1053 +Depreciation & Amortization,436,439,419,411,437,462,479,470,398,490,438,428,406,425,406,387,364,339,363,340,351,350,353,345,353,396,414,388,363,397,393,342,329,336,356,372,364,326,297,304 +Share-Based Compensation,759,697,644,705,602,608,614,628,634,521,516,498,496,425,424,422,392,313,296,309,294,339,246,222,230,224,189,222,248,202,227,246,239,216,235,247,245,228,251,219 +Other Operating Activities,212,-1409,-140,112,-857,1530,-239,-1345,-172,-2438,-1789,-1162,-2244,-2571,516,340,-36,-1871,368,-34,-452,32,2161,-436,-1295,-530,248,-424,7134,1677,-1315,-517,336,165,-195,-1046,632,68,384,-2234 +Operating Cash Flow,4587,2647,3052,3554,2949,4090,2657,1457,3095,1446,2895,2698,2057,1077,3373,2911,3175,1741,1872,1083,1118,1227,4909,794,356,-423,2053,516,1762,2424,171,820,1586,2316,1840,737,2739,1684,2116,-658 +Operating Cash Flow Growth,55.54%,-35.28%,14.87%,143.93%,-4.72%,182.85%,-8.22%,-46.00%,50.46%,34.26%,-14.17%,-7.32%,-35.21%,-38.14%,80.18%,168.79%,183.99%,41.89%,-61.87%,36.40%,214.05%,0,139.11%,53.88%,-79.80%,0,1100.59%,-37.07%,11.10%,4.66%,-90.71%,11.26%,-42.10%,37.53%,-13.04%,0,15.86%,4.02%,-20.84%,0 +Capital Expenditures,-277,-256,-385,-181,-214,-287,-306,-443,-287,-629,-554,-491,-583,-427,-506,-483,-469,-348,-418,-345,-296,-317,-248,-170,-152,-159,-214,-185,-226,-262,-177,-122,-129,-150,-136,-125,-128,-74,-205,-196 +Acquisitions,-260,-20,-69,-105,-60,-128,-46,-32,-29,-169,-4455,-50,-238,-93,-48,-1098,-138,-26,-31,-53,-75,-67,-67,-62,-56,-134,-22,-48,-122,-143,-19,-1325,-57,-149,-40,-173,-450,-2694,-134,-80 +Change in Investments,-162,-113,-589,-613,-989,-192,630,283,197,524,92,15,709,710,136,-252,-626,35,-2726,-1142,119,92,78,38,58,-3,1417,4973,-2913,19225,-904,1577,2774,-913,-665,-488,-452,1425,-1135,1282 +Other Investing Activities,28,4,0,-40,7,-11,1459,-32,-14,-16,41,0,0,-140,46,1,31,1,19,-26,49,-45,29,85,-2,62,-47,2,0,1985,-2,-51,-1907,-47,47,67,314,-9,-56,40 +Investing Cash Flow,-671,-385,-1043,-939,-1256,-618,1737,-224,-133,-290,-4876,-526,-112,50,-372,-1832,-1202,-338,-3156,-1566,-203,-337,-208,-109,-152,-234,1134,4742,-3261,20805,-1102,79,681,-1259,-794,-719,-716,-1352,-1530,1046 +Dividends Paid,-942,-948,-949,-895,-895,-893,-893,-834,-842,-841,-842,-764,-765,-768,-767,-734,-739,-734,-733,-705,-710,-711,-755,-752,-750,-866,-911,-845,-844,-841,-844,-783,-784,-782,-781,-710,-717,-738,-757,-688 +Share Issuance / Repurchase,-1750,-1116,-1302,-536,-784,-199,-399,-671,-1270,-332,-499,-764,-1178,-598,-630,-1347,-444,153,-108,-1404,-762,-555,18,149,-991,-20939,-948,1,-91,-149,-259,-124,-313,21,51,-1376,-1951,-2014,-5251,-1646 +Debt Issued / Paid,0,0,-914,0,0,0,-498,-949,1383,-2,-413,0,0,1,0,-1,1,-219,-10,0,0,-498,1,0,-6,-6125,-617,266,967,-1,9954,249,0,1,-200,949,-1,1,9842,1094 +Other Financing Activities,-316,-135,-284,-149,-362,-25,-198,-89,-286,-17,-206,-70,-503,-37,-211,-61,-463,-36,-152,-100,-187,-1176,-179,-41,-140,-64,-156,-131,-197,-138,-169,-13,-214,-229,-13,-20,4,2,70,27 +Financing Cash Flow,-3008,-2199,-3449,-1580,-2041,-1117,-1988,-2543,-1015,-1192,-1960,-1598,-2446,-1402,-1608,-2143,-1645,-836,-1003,-2209,-1659,-2940,-915,-644,-1887,-27994,-2632,-709,-165,-1129,8682,-671,-1311,-989,-943,-1157,-2665,-2749,3904,-1213 +Net Cash Flow,864,79,-1449,1025,-333,2350,2395,-1291,1974,-99,-3975,566,-509,-283,1399,-1076,369,587,-2283,-2706,-730,-2084,3788,69,-1711,-28673,504,4584,-1667,22120,7785,239,939,61,110,-1138,-647,-2427,4495,-833 +Free Cash Flow,4310,2391,2667,3373,2735,3803,2351,1014,2808,817,2341,2207,1474,650,2867,2428,2706,1393,1454,738,822,910,4661,624,204,-582,1839,331,1536,2162,-6,698,1457,2166,1704,612,2611,1610,1911,-854 +Free Cash Flow Growth,57.59%,-37.13%,13.44%,232.64%,-2.60%,365.48%,0.43%,-54.06%,90.50%,25.69%,-18.35%,-9.10%,-45.53%,-53.34%,97.18%,229.00%,229.20%,53.08%,-68.81%,18.27%,302.94%,0,153.45%,88.52%,-86.72%,0,0,-52.58%,5.42%,-0.19%,0,14.05%,-44.20%,34.53%,-10.83%,0,23.69%,15.91%,-25.12%,0 +Free Cash Flow Margin,36.94%,23.34%,28.39%,35.93%,27.53%,44.06%,27.82%,10.93%,29.67%,7.17%,21.41%,19.77%,13.77%,6.96%,35.57%,30.60%,32.86%,16.69%,29.72%,14.15%,16.19%,18.90%,48.38%,12.53%,4.21%,-10.07%,32.98%,6.34%,25.45%,36.83%,-0.11%,13.92%,24.29%,35.03%,28.19%,11.03%,45.21%,29.51%,32.77%,-12.39% +Free Cash Flow Per Share,3.88,2.14,2.39,3.02,2.45,3.41,2.11,0.91,2.5,0.73,2.09,1.96,1.31,0.58,2.54,2.14,2.39,1.23,1.29,0.65,0.72,0.76,3.83,0.51,0.17,-0.41,1.24,0.22,1.04,1.47,0,0.47,0.99,1.47,1.16,0.41,1.74,1.03,1.19,-0.52 +Market Capitalization,174694,189525,237183,189832,159704,120171,126361,139107,124252,136096,140112,178032,204669,151017,155269,151077,168281,129186,99016,76115,101396,93156,92478,69024,68863,105820,86733,79436,95423,76888,84081,84073,98745,92471,76560,76030,74478,83619,105384,110562 +Market Cap Growth,9.39%,57.71%,87.70%,36.46%,28.53%,-11.70%,-9.81%,-21.86%,-39.29%,-9.88%,-9.76%,17.84%,21.62%,16.90%,56.81%,98.48%,65.97%,38.68%,7.07%,10.27%,47.24%,-11.97%,6.62%,-13.11%,-27.83%,37.63%,3.16%,-5.52%,-3.36%,-16.85%,9.82%,10.58%,32.58%,10.59%,-27.35%,-31.23%,-40.76%,-33.53%,-20.96%,-17.53% +Enterprise Value,174966,190859,238705,191438,163130,124245,133174,148416,132891,145196,148809,182166,209109,154348,158102,155286,171714,133698,104341,82117,105908,96829,94546,75097,74934,110102,73304,62959,82866,61473,85116,86028,99617,85580,71223,71570,68900,77267,94966,96103 +PE Ratio,16.55,18.69,27.23,22.64,20.57,16.62,14.67,13.2,10.56,10.52,10.89,15.96,20.5,16.7,16.87,18.83,25.01,24.85,36.09,18.8,23.9,21.24,27.47,28.52,33,-21.32,-20.16,-17.12,-22.61,31.45,21.58,18.79,20.2,16.21,14.81,15.49,15.53,15.86,17.27,15.45 +PS Ratio,4.29,4.86,6.35,5.21,4.4,3.36,3.28,3.39,2.89,3.08,3.33,4.53,5.68,4.5,4.77,5.14,6.31,5.49,4.95,3.08,4.14,3.84,3.66,3.26,3.22,4.68,3.82,3.53,4.28,3.45,3.73,3.62,4.15,3.93,3.35,3.36,3.11,3.31,3.97,4.02 +PB Ratio,6.5,7.21,9.61,7.76,6.93,5.57,6.11,7.06,6.61,7.56,8.73,13.36,18.06,15.18,18.99,20.35,22.8,21.26,29.95,25,22.47,18.98,16.93,17.85,19.04,131.13,3.76,3.34,3.99,2.5,2.69,2.68,3.16,2.91,2.5,2.57,2.46,2.66,3.17,2.92 +P/FCF Ratio,13.71,16.97,18.86,15.48,16.13,12.05,18.08,19.93,15.2,19.9,21,24.73,27.59,17.46,16.53,18.93,26.75,29.31,25.23,10.67,14.45,14.56,18.85,33.1,38.43,33.87,14.78,19.75,21.74,17.84,19.49,13.95,16.63,13.04,11.71,11.27,14.11,17.5,23.13,21.27 +P/OCF Ratio,12.62,15.53,17.38,14.33,14.32,10.64,14.6,15.64,12.26,14.96,16.06,19.34,21.73,14.33,13.86,15.58,21.38,22.22,18.68,9.13,12.6,12.79,16.41,24.83,27.52,27.08,12.84,16.3,18.43,15.37,17.18,12.81,15.24,12.12,10.94,10.45,12.66,15.19,19.37,18.43 +Debt/Equity,0.54,0.56,0.59,0.63,0.67,0.71,0.75,0.81,0.9,0.86,0.97,1.18,1.39,1.58,1.92,2.12,2.13,2.59,4.82,5.24,3.53,3.25,3.01,4.24,4.53,20.29,0.97,0.97,0.95,0.71,0.7,0.38,0.37,0.37,0.38,0.4,0.36,0.35,0.33,0.03 +Quick Ratio,1.79,1.64,1.64,1.85,1.7,1.51,1.47,1.32,1.21,1.01,0.9,1.16,1.25,1.34,1.38,1.64,1.78,1.75,1.57,1.33,1.54,1.65,1.54,1.33,1.3,1.32,2.41,3.4,3.2,3.75,2.66,1.4,1.61,2.85,2.78,2.58,2.75,3.16,3.83,2.86 +Current Ratio,2.62,2.4,2.39,2.65,2.56,2.33,2.42,2.43,2.09,1.75,1.61,1.61,1.65,1.68,1.72,2.02,2.15,2.14,1.97,1.57,1.76,1.88,1.77,1.55,1.54,1.53,2.73,3.6,3.41,4,2.95,1.67,1.97,3.14,3.07,2.87,3.13,3.62,4.26,3.36 +Return on Invested Capital (ROIC),24.60%,24.12%,21.94%,20.92%,21.01%,20.77%,25.25%,31.54%,35.54%,40.96%,41.50%,38.43%,35.57%,33.54%,38.62%,34.66%,30.33%,25.84%,16.22%,23.35%,21.68%,22.95%,16.12%,12.89%,11.28%,5.21%,3.70%,2.78%,3.26%,4.06%,6.57%,9.42%,10.63%,12.46%,11.60%,11.08%,10.68%,11.08%,12.25%,15.97% +Dividend Yield,2.10%,1.90%,1.50%,1.90%,2.20%,2.90%,2.70%,2.40%,2.60%,2.40%,2.20%,1.70%,1.50%,2.00%,1.90%,2.00%,1.70%,2.20%,2.90%,3.70%,2.80%,3.20%,3.30%,4.30%,4.30%,3.30%,4.00%,4.20%,3.50%,4.20%,3.80%,3.70%,3.10%,3.20%,3.80%,3.80%,3.80%,3.40%,2.70%,2.50% +Payout Ratio,29.70%,32.40%,44.50%,38.50%,32.30%,60.20%,49.40%,49.00%,37.70%,29.30%,22.60%,26.10%,22.50%,27.50%,37.80%,41.90%,30.10%,24.90%,86.70%,151.20%,76.50%,144.20%,35.00%,112.70%,70.50%,-163.20%,76.50%,259.10%,-14.10%,518.20%,96.60%,103.90%,115.20%,49.10%,54.10%,61.50%,48.00%,69.60%,64.90%,65.60% +Buyback Yield,0.44%,-0.36%,-0.89%,-0.62%,0.35%,0.44%,0.88%,1.49%,0.96%,1.05%,0.96%,0.96%,1.21%,0.26%,-0.53%,0.53%,0.26%,5.13%,7.47%,5.42%,5.23%,14.63%,17.22%,18.54%,17.20%,4.84%,0.27%,-0.34%,1.20%,0.34%,-0.34%,0.60%,1.45%,5.15%,8.78%,10.14%,10.02%,7.58%,4.96%,3.03% +Total Return,2.54%,1.54%,0.61%,1.28%,2.55%,3.34%,3.58%,3.89%,3.56%,3.45%,3.16%,2.66%,2.71%,2.26%,1.37%,2.53%,1.96%,7.33%,10.37%,9.12%,8.03%,17.83%,20.52%,22.84%,21.50%,8.14%,4.27%,3.86%,4.70%,4.54%,3.46%,4.30%,4.55%,8.35%,12.58%,13.94%,13.82%,10.98%,7.66%,5.53% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/rop.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/rop.csv new file mode 100644 index 0000000000000000000000000000000000000000..06bfda093b6db78a5a19abf7658df8b8a5c28b8a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/rop.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,1877,1765,1717,1681,1614,1563,1531,1470,1431,1350,1311,1280,1257,1232,1190,1376,504,1198,1305,1351,756,1355,1330,1287,1376,1319,1294,1203,1227,1160,1135,1086,1011,945,932,902,944,884,890,865 +Revenue Growth,16.34%,12.87%,12.12%,14.36%,12.76%,15.78%,16.81%,14.84%,13.87%,9.59%,10.17%,-7.00%,149.42%,2.83%,-8.83%,1.88%,-33.33%,-11.54%,-1.90%,4.93%,-45.09%,2.72%,2.83%,7.04%,12.20%,13.69%,14.01%,10.70%,21.35%,22.72%,21.81%,20.38%,7.11%,6.93%,4.72%,4.29%,-0.27%,-0.02%,0.49%,3.74% +Cost of Revenue,595,543,524,500,488,467,464,451,429,409,399,383,376,360,351,440,45,388,461,494,150,481,480,477,503,479,478,452,462,434,429,419,384,367,364,343,365,350,356,347 +Gross Profit,1282,1222,1193,1181,1125,1096,1067,1019,1002,942,912,897,880,872,839,936,458,810,844,857,606,874,850,811,873,840,816,751,765,726,706,668,627,578,568,560,579,533,534,518 +"Selling, General & Admin",758,725,699,700,662,650,632,618,590,549,549,541,526,525,523,561,306,479,510,508,378,488,482,464,509,463,462,450,418,416,412,409,338,311,314,315,300,283,282,271 +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,758,725,699,700,662,650,632,618,590,549,549,541,620,525,523,561,306,479,510,508,378,488,482,464,509,463,462,450,418,416,412,409,338,311,314,315,300,283,282,271 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,94,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,525,497,494,481,463,446,435,401,413,393,363,356,261,347,316,375,152,331,334,349,228,385,368,346,364,378,354,300,347,311,294,258,289,267,253,245,279,250,252,247 +Interest Expense / Income,71,68,68,53,50,42,35,37,54,41,45,53,56,58,60,61,64,62,48,45,49,49,45,44,47,48,43,43,43,46,46,46,31,27,27,27,24,20,20,20 +Other Expense / Income,-137,-38,1,-56,-76,-41,-67,5,-1631,-54,-43,-1782,-120,-77,-82,-46,-183,-25,2,-1,-926,-2,1,-117,-1,18,-2,2,0,1,-7,1,0,1,1,0,-61,0,2,1 +Pretax Income,591,467,425,484,488,444,468,359,1990,406,361,2085,325,365,338,360,272,294,284,305,1106,338,322,419,318,312,313,255,303,265,255,211,258,240,225,217,315,230,230,226 +Income Tax,129,99,88,102,99,97,103,76,61,79,92,65,37,76,52,71,16,59,65,64,235,60,73,50,61,64,85,44,-141,74,76,53,76,73,67,66,107,70,59,71 +Net Income,462,368,337,382,389,347,365,283,1928,327,269,2021,288,290,286,289,256,234,219,240,871,278,250,370,257,248,228,211,444,190,180,158,182,167,158,151,209,160,171,156 +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,462,368,337,382,389,347,365,283,1928,327,269,2021,288,290,286,289,256,234,219,240,871,278,250,370,257,248,228,211,444,190,180,158,182,167,158,151,209,160,171,156 +Net Income Growth,18.84%,5.96%,-7.62%,34.94%,-79.83%,6.18%,35.75%,-85.99%,570.05%,12.95%,-6.11%,599.14%,12.51%,23.51%,30.61%,20.27%,-70.64%,-15.53%,-12.22%,-34.98%,238.82%,12.08%,9.33%,74.92%,-42.08%,30.11%,27.24%,33.65%,143.85%,13.90%,13.56%,4.41%,-12.73%,4.15%,-7.71%,-2.80%,12.19%,3.16%,8.85%,5.81% +Shares Outstanding (Basic),107,107,107,107,107,107,107,106,106,106,106,106,106,105,105,105,105,105,105,104,104,104,104,104,103,103,103,103,103,102,102,102,102,101,101,101,101,101,101,100 +Shares Outstanding (Diluted),108,108,108,108,108,108,107,107,107,107,107,107,107,107,106,106,106,106,106,105,105,105,105,105,104,105,104,104,104,104,103,103,103,103,102,102,102,102,102,101 +Shares Change,0.28%,0.47%,0.47%,0.84%,0.84%,0.75%,0.56%,0.28%,0,0.09%,0.38%,0.66%,0.76%,0.76%,0.85%,0.67%,0.57%,0.67%,0.38%,0.57%,0.96%,0.57%,0.67%,0.48%,0.58%,0.87%,0.97%,1.07%,1.04%,1.15%,0.91%,0.76%,0.86%,0.90%,0.88%,0.94%,0.72%,0.60%,0.74%,0.79% +EPS (Basic),4.32,3.43,3.15,3.57,3.64,3.25,3.42,2.66,18.21,3.08,2.54,19.13,2.73,2.75,2.72,2.75,2.44,2.24,2.1,2.3,8.38,2.67,2.4,3.57,2.49,2.39,2.21,2.05,4.34,1.86,1.76,1.55,1.79,1.65,1.56,1.5,2.07,1.59,1.7,1.55 +EPS (Diluted),4.29,3.4,3.12,3.54,3.62,3.23,3.4,2.65,18.05,3.06,2.52,18.94,2.69,2.71,2.69,2.73,2.41,2.21,2.08,2.28,8.28,2.64,2.38,3.53,2.47,2.37,2.19,2.03,4.28,1.84,1.74,1.53,1.78,1.63,1.54,1.48,2.05,1.58,1.69,1.54 +EPS Growth,18.51%,5.26%,-8.24%,33.59%,-79.95%,5.56%,34.92%,-86.01%,571.00%,12.92%,-6.32%,593.77%,11.62%,22.62%,29.33%,19.74%,-70.89%,-16.29%,-12.61%,-35.41%,235.22%,11.39%,8.68%,73.89%,-42.29%,28.80%,25.86%,32.68%,140.45%,12.88%,12.99%,3.38%,-13.17%,3.17%,-8.88%,-3.90%,11.41%,2.60%,8.33%,5.48% +Free Cash Flow Per Share,6.39,6.71,3.42,4.79,5.43,5.7,2.77,4.18,0.5,2.16,-0.76,4.38,5.34,4.11,3.91,5.19,5.36,1.22,4.2,3.39,4.44,3.73,2.75,2.63,4.33,3.91,2.42,2.63,3.45,2.95,1.56,3.53,2.55,3.04,1.58,1.95,2.56,2.18,1.61,2.5 +Dividend Per Share,0.75,0.75,0.75,0.75,0.68,0.68,0.68,0.68,0.62,0.62,0.62,0.62,0.56,0.56,0.56,0.56,0.51,0.51,0.51,0.51,0.46,0.46,0.46,0.46,0.41,0.41,0.41,0.41,0.35,0.35,0.35,0.35,0.3,0.3,0.3,0.3,0.25,0.25,0.25,0.25 +Dividend Growth,9.97%,9.97%,9.97%,9.97%,10.00%,10.00%,10.00%,10.00%,10.32%,10.32%,10.32%,10.32%,9.77%,9.77%,9.77%,9.77%,10.58%,10.58%,10.58%,10.58%,12.38%,12.38%,12.38%,12.38%,17.71%,17.71%,17.71%,17.71%,16.67%,16.67%,16.67%,16.67%,20.00%,20.00%,20.00%,20.00%,25.00%,25.00%,25.00%,25.00% +Gross Margin,68.31%,69.23%,69.51%,70.27%,69.74%,70.12%,69.69%,69.31%,70.05%,69.75%,69.54%,70.11%,70.06%,70.75%,70.53%,68.02%,90.99%,67.59%,64.65%,63.43%,80.18%,64.50%,63.90%,62.97%,63.44%,63.70%,63.07%,62.41%,62.38%,62.63%,62.19%,61.46%,62.02%,61.21%,60.92%,62.00%,61.37%,60.35%,60.02%,59.88% +Operating Margin,27.95%,28.14%,28.79%,28.64%,28.68%,28.53%,28.43%,27.28%,28.83%,29.12%,27.69%,27.81%,20.73%,28.16%,26.58%,27.22%,30.25%,27.58%,25.56%,25.85%,30.21%,28.44%,27.69%,26.91%,26.48%,28.63%,27.39%,24.97%,28.28%,26.80%,25.93%,23.78%,28.61%,28.29%,27.17%,27.15%,29.53%,28.33%,28.33%,28.53% +Profit Margin,24.63%,20.85%,19.64%,22.73%,24.11%,22.21%,23.83%,19.26%,134.77%,24.22%,20.51%,157.88%,22.90%,23.50%,24.06%,21.00%,50.77%,19.56%,16.80%,17.79%,115.27%,20.49%,18.77%,28.71%,18.68%,18.78%,17.66%,17.57%,36.19%,16.41%,15.82%,14.55%,18.01%,17.68%,16.97%,16.78%,22.11%,18.15%,19.26%,18.00% +Free Cash Flow Margin,36.43%,40.76%,21.35%,30.50%,35.97%,38.87%,19.27%,30.21%,3.73%,16.93%,-6.10%,36.13%,44.84%,35.17%,34.60%,39.63%,111.65%,10.67%,33.63%,26.16%,61.25%,28.60%,21.48%,21.17%,32.47%,30.66%,19.34%,22.46%,28.79%,26.05%,14.06%,33.15%,25.60%,32.55%,17.21%,21.82%,27.35%,24.87%,18.19%,28.94% +Effective Tax Rate,21.75%,21.25%,20.74%,21.06%,20.32%,21.84%,21.96%,21.12%,3.07%,19.38%,25.48%,3.11%,11.47%,20.75%,15.40%,19.77%,5.99%,20.16%,22.84%,21.11%,21.23%,17.88%,22.53%,11.83%,19.18%,20.54%,27.12%,17.24%,-46.31%,28.08%,29.72%,25.18%,29.50%,30.40%,29.71%,30.37%,33.87%,30.33%,25.62%,31.19% +EBITDA,671,544,502,546,547,496,511,405,2053,456,415,2148,391,434,408,434,343,364,344,363,1162,399,379,475,378,372,369,311,360,323,313,270,298,276,261,255,349,260,260,256 +EBITDA Margin,35.74%,30.85%,29.25%,32.50%,33.93%,31.70%,33.38%,27.55%,143.45%,33.79%,31.62%,167.80%,31.11%,35.22%,34.32%,31.53%,68.14%,30.36%,26.35%,26.86%,153.73%,29.47%,28.50%,36.87%,27.44%,28.22%,28.54%,25.87%,29.31%,27.81%,27.59%,24.82%,29.49%,29.18%,28.03%,28.21%,36.99%,29.38%,29.23%,29.60% +Depreciation & Amortization,9,9,9,9,9,9,9,9,9,9,9,10,10,10,10,13,8,8,12,13,7,13,12,12,12,12,13,13,13,13,12,12,9,9,9,10,10,9,10,10 +EBIT,662,535,493,537,538,487,502,396,2043,447,405,2138,381,424,398,421,336,356,332,350,1155,387,367,463,365,360,357,299,347,310,301,257,289,267,252,245,339,251,250,246 +EBIT Margin,35.25%,30.31%,28.71%,31.96%,33.36%,31.12%,32.81%,26.97%,142.80%,33.10%,30.93%,167.05%,30.30%,34.37%,33.44%,30.58%,66.65%,29.70%,25.41%,25.91%,152.77%,28.55%,27.62%,35.96%,26.55%,27.30%,27.56%,24.82%,28.27%,26.74%,26.54%,23.68%,28.57%,28.23%,27.02%,27.13%,35.95%,28.35%,28.16%,28.46% +Cash & Equivalents,188,270,252,198,214,300,1463,1182,793,1895,2879,3238,352,353,338,331,308,302,1871,1000,710,323,321,393,364,363,422,366,671,606,663,731,757,882,622,523,779,701,679,615 +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,188,270,252,198,214,300,1463,1182,793,1895,2879,3238,352,353,338,331,308,302,1871,1000,710,323,321,393,364,363,422,366,671,606,663,731,757,882,622,523,779,701,679,615 +Cash Growth,-12.18%,-9.98%,-82.81%,-83.21%,-72.97%,-84.19%,-49.19%,-63.50%,125.55%,437.45%,752.31%,878.10%,14.01%,16.68%,-81.94%,-66.89%,-56.56%,-6.47%,483.17%,154.73%,94.76%,-11.12%,-23.95%,7.18%,-45.72%,-40.00%,-36.41%,-49.88%,-11.34%,-31.36%,6.60%,39.70%,-2.74%,25.94%,-8.29%,-15.02%,27.54%,24.19%,20.04%,22.39% +Receivables,1012,952,864,882,936,859,793,730,816,729,734,865,770,852,1080,1060,819,1023,964,938,975,895,905,824,870,848,849,789,785,762,723,693,750,617,628,635,610,595,590,607 +Inventory,121,129,129,126,119,123,118,115,111,101,93,203,69,174,213,206,165,215,217,206,199,205,204,208,191,212,202,217,205,209,200,191,182,198,191,196,190,201,197,195 +Other Current Assets,221,242,246,220,212,224,233,206,212,1267,1287,180,1231,996,167,142,460,166,128,130,116,196,173,162,185,185,178,130,98,115,115,97,88,78,108,78,39,152,122,105 +Total Current Assets,1543,1592,1490,1426,1481,1505,2606,2232,1932,3991,4992,4486,2421,2375,1797,1739,1752,1706,3179,2273,2000,1619,1602,1586,1611,1608,1651,1502,1759,1692,1701,1713,1777,1775,1550,1432,1618,1648,1587,1522 +"Property, Plant & Equipment",150,133,116,120,120,98,94,86,85,83,77,99,83,106,125,135,127,147,130,133,140,143,134,132,129,130,139,141,143,141,143,144,141,104,104,106,106,105,112,111 +Long-Term Investments,772,879,843,853,796,736,591,535,535,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,28373,28480,26958,27142,25331,25391,23721,23835,23977,19916,19867,20549,19985,20735,21367,21472,21134,21281,15358,15256,15483,15478,13601,13132,13189,13288,13353,12308,12296,12297,12259,12269,12303,8511,8555,8598,8354,7573,7221,7230 +Other Long-Term Assets,498,469,440,439,440,458,448,447,451,406,414,502,1225,512,545,525,1011,518,475,476,486,580,571,564,321,219,218,124,119,117,111,104,104,91,88,88,91,107,114,111 +Total Long-Term Assets,29792,29960,28357,28553,26686,26684,24854,24903,25048,20406,20358,21150,21293,21353,22037,22132,22273,21946,15963,15864,16109,16200,14306,13828,13639,13637,13710,12572,12557,12555,12512,12517,12548,8705,8747,8792,8550,7785,7447,7453 +Total Assets,31335,31553,29848,29979,28168,28188,27460,27135,26981,24397,25350,25636,23714,23728,23834,23871,24025,23652,19142,18138,18109,17819,15908,15414,15250,15245,15361,14074,14316,14247,14213,14230,14325,10480,10297,10224,10168,9433,9034,8975 +Accounts Payable,148,156,149,145,143,136,141,134,123,121,129,168,98,147,210,191,127,173,185,181,162,157,162,173,165,164,165,171,171,164,155,153,152,144,136,140,140,142,146,151 +Deferred Revenue,1737,1671,1468,1508,1584,1497,1280,1304,1371,1049,1105,1120,1106,996,1011,1023,990,868,828,828,832,746,729,691,678,614,620,585,566,535,516,514,488,290,281,275,267,237,234,237 +Current Debt,1043,699,500,500,500,499,700,700,699,699,800,800,799,799,502,502,499,603,603,602,602,3,2,16,2,802,802,801,801,402,401,401,401,2,6,6,7,7,7,8 +Total Current Liabilities,3832,3290,2808,2910,2963,2813,2764,2775,2893,2840,3166,3502,3122,2861,2503,2463,2444,2340,2499,2366,2397,1501,1443,1445,1448,2119,2066,2048,2029,1577,1498,1539,1445,772,733,779,720,657,655,699 +Other Current Liabilities,904,764,690,757,737,681,643,638,700,972,1132,1414,1118,920,781,747,828,696,882,755,801,596,550,565,604,540,480,490,491,477,425,471,404,335,311,357,307,271,268,303 +Long-Term Debt,6580,7678,6924,7222,5831,6379,5966,5964,5963,5961,6657,6655,7123,7530,8200,8572,9061,9101,5264,4674,4673,6195,4719,4487,4940,4414,4822,3821,4355,4933,5241,5440,5809,3087,3086,3105,3264,2792,2517,2618 +Total Long-Term Liabilities,8635,9748,8901,9271,7760,8337,7951,8027,8051,7699,8458,8582,9028,9525,10241,10643,11101,11151,6764,6180,6220,7747,6114,5832,6063,5571,5992,4871,5423,6211,6514,6721,7091,3996,4013,4004,4149,3647,3360,3468 +Other Long-Term Liabilities,2055,2070,1977,2049,1929,1958,1984,2062,2088,1738,1801,1927,1906,1995,2042,2071,2039,2050,1500,1506,1547,1552,1395,1345,1123,1157,1170,1050,1069,1278,1273,1281,1282,909,927,898,885,855,842,850 +Total Liabilities,12467,13037,11709,12181,10723,11149,10715,10802,10943,10539,11624,12084,12150,12386,12745,13105,13545,13491,9263,8547,8617,9248,7557,7277,7511,7690,8058,6919,7453,7788,8013,8259,8536,4768,4746,4783,4869,4304,4015,4167 +Total Debt,7623,8377,7424,7722,6330,6878,6666,6664,6662,6660,7457,7454,7922,8329,8702,9074,9561,9704,5866,5277,5275,6198,4721,4503,4942,5216,5623,4622,5156,5334,5642,5841,6210,3089,3092,3112,3271,2799,2525,2625 +Debt Growth,20.43%,21.78%,11.37%,15.88%,-4.98%,3.29%,-10.61%,-10.60%,-15.91%,-20.05%,-14.31%,-17.85%,-17.14%,-14.17%,48.34%,71.97%,81.24%,56.57%,24.26%,17.19%,6.75%,18.83%,-16.05%,-2.58%,-4.15%,-2.22%,-0.34%,-20.87%,-16.97%,72.68%,82.48%,87.70%,89.82%,10.36%,22.48%,18.52%,48.60%,18.12%,12.47%,13.41% +Retained Earnings,16035,15661,15374,15118,14816,14508,14233,13941,13731,11875,11614,11410,9456,9233,9003,8776,8546,8349,8169,8003,7818,7000,6771,6569,6248,6038,5833,5648,5465,5063,4908,4765,4642,4496,4359,4232,4111,3932,3797,3651 +Comprehensive Income,-167,-107,-143,-142,-123,-177,-127,-163,-187,-469,-288,-206,-183,-151,-115,-132,-147,-241,-285,-341,-213,-285,-243,-215,-243,-200,-205,-128,-186,-177,-245,-294,-325,-248,-258,-211,-213,-177,-128,-165 +Shareholders Equity,18868,18516,18139,17798,17445,17039,16746,16333,16038,13858,13727,13552,11564,11342,11089,10766,10480,10161,9880,9591,9492,8571,8351,8137,7739,7555,7303,7156,6864,6459,6200,5971,5789,5713,5551,5441,5299,5129,5019,4807 +Net Cash / Debt,-7435,-8107,-7172,-7524,-6116,-6579,-5203,-5482,-5869,-4765,-4578,-4217,-7570,-7977,-8364,-8743,-9253,-9402,-3996,-4277,-4566,-5875,-4400,-4110,-4577,-4853,-5202,-4256,-4484,-4729,-4979,-5110,-5452,-2207,-2470,-2589,-2493,-2098,-1846,-2010 +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,-68.84,-75,-66.47,-69.73,-56.79,-61.14,-48.45,-51.24,-54.95,-44.62,-42.86,-39.52,-70.88,-74.76,-78.61,-82.48,-87.29,-88.78,-37.87,-40.62,-43.32,-55.85,-41.87,-39.26,-43.84,-46.39,-49.82,-40.84,-43.2,-45.6,-48.15,-49.56,-53.08,-21.52,-24.1,-25.3,-24.47,-20.65,-18.18,-19.83 +Working Capital,-2290,-1697,-1318,-1484,-1482,-1308,-158,-543,-960,1151,1826,984,-701,-486,-706,-724,-692,-634,681,-93,-398,119,159,141,163,-511,-415,-546,-270,115,203,174,331,1003,817,653,898,991,932,822 +Book Value Per Share,176.17,172.72,169.37,166.33,163.19,159.69,157.09,153.65,151.44,130.73,129.62,128.33,109.51,107.61,105.31,102.53,99.9,97.05,94.54,91.96,91.09,82.42,80.38,78.55,74.99,73.07,70.77,69.54,66.96,63.14,60.73,58.6,57.03,56.35,54.83,53.84,52.55,50.94,49.91,47.89 +Net Income,462,368,337,382,389,347,365,283,1928,327,269,2021,288,290,286,289,256,234,219,240,871,278,250,370,257,248,228,211,444,190,180,158,182,167,158,151,209,160,171,156 +Depreciation & Amortization,9,9,9,9,9,9,9,9,9,9,9,10,10,10,10,13,8,8,12,13,7,13,12,12,12,12,13,13,13,13,12,12,9,9,9,10,10,9,10,10 +Share-Based Compensation,33,40,40,34,24,36,34,30,28,30,28,33,30,32,30,32,24,27,31,28,21,26,29,25,53,27,28,26,16,24,23,21,18,21,20,19,15,18,16,14 +Other Operating Activities,218,339,-2,107,199,238,-88,142,-1894,-114,-370,-1588,252,115,99,226,287,-131,187,83,-433,88,10,-116,142,131,-3,32,-103,89,-42,187,61,119,-18,27,36,40,-24,81 +Operating Cash Flow,722,755,384,532,622,630,320,464,72,252,-64,475,580,447,426,560,574,138,449,364,466,405,301,290,464,418,266,282,369,316,172,378,270,317,170,207,269,227,173,260 +Operating Cash Flow Growth,16.15%,19.91%,20.18%,14.62%,767.23%,150.20%,0,-2.44%,-87.63%,-43.71%,0,-15.06%,0.92%,224.37%,-5.26%,53.78%,23.17%,-65.91%,49.30%,25.35%,0.45%,-3.28%,13.04%,3.05%,25.84%,32.51%,54.80%,-25.52%,36.38%,-0.30%,1.26%,82.64%,0.43%,39.68%,-1.62%,-20.48%,3.08%,0.23%,22.81%,22.47% +Capital Expenditures,-38,-36,-18,-19,-42,-22,-25,-20,-18,-23,-16,-13,-16,-14,-14,-14,-12,-10,-10,-11,-3,-17,-15,-18,-17,-14,-16,-12,-16,-13,-12,-18,-12,-9,-9,-10,-11,-7,-11,-10 +Acquisitions,-149,-1606,0,-1859,-83,-1953,-11,-4,-1135,-321,-216,2953,-82,-4,-16,0,-365,-5501,-150,-7,901,-1813,-536,217,-88,-6,-1143,-39,-66,-53,-33,-3,-3444,-3,-10,-265,-632,-435,0,-590 +Change in Investments,247,1,8,0,7,13,12,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,-1,-1,4,0,-3,5,-3,-1,-2,-2,-2,-4,25,-4,-5,0,0,-10,0,0,-2,0,0,0,-1,0,0,4,0,7,1,0,1,2,0,0,-4 +Investing Cash Flow,60,-1641,-9,-1879,-118,-1958,-24,-27,-1148,-347,-233,2938,-101,-20,-33,11,-381,-5516,-161,-17,888,-1830,-551,197,-105,-20,-1159,-52,-81,-66,-41,-21,-3449,-10,-19,-274,-642,-442,-11,-603 +Dividends Paid,-81,-81,-80,-81,-73,-73,-73,-72,-66,-66,-65,-65,-60,-59,-59,-59,-54,-53,-54,-53,-48,-48,-48,-48,-43,-42,-42,-42,-36,-36,-36,-35,-30,-30,-30,-30,-25,-25,-25,-25 +Share Issuance / Repurchase,5,16,59,28,20,42,49,20,14,19,23,27,4,22,44,9,-5,28,37,15,-2,7,12,24,-35,15,10,25,-3,13,14,9,-3,6,9,2,0,5,10,7 +Debt Issued / Paid,-800,950,-300,1390,-550,210,0,0,0,-804,0,-470,-410,-370,-375,-495,-140,3830,588,0,-925,1473,230,-455,-276,-423,1000,-535,-180,-310,-200,-370,3112,-4,-20,-160,482,275,-100,412 +Other Financing Activities,44,0,0,0,0,0,0,0,0,0,0,-11,-7,1,0,-1,-1,-1,0,-1,1,3,-13,14,7,-7,0,0,0,0,0,0,6,-20,0,-1,10,2,3,-7 +Financing Cash Flow,-832,886,-322,1337,-603,179,-23,-53,-52,-850,-43,-520,-473,-406,-389,-545,-200,3804,572,-39,-975,1435,181,-464,-347,-457,968,-552,-220,-332,-221,-397,3085,-47,-42,-190,467,256,-113,386 +Net Cash Flow,-81,18,53,-16,-85,-1163,281,389,-1102,-985,-358,2886,-1,15,7,23,6,-1569,871,290,387,2,-72,28,1,-58,56,-305,66,-58,-67,-27,-125,260,99,-255,78,22,63,5 +Free Cash Flow,684,719,367,513,580,608,295,444,53,229,-80,462,563,433,412,545,563,128,439,353,463,387,286,273,447,404,250,270,353,302,160,360,259,308,160,197,258,220,162,250 +Free Cash Flow Growth,17.84%,18.35%,24.23%,15.45%,988.74%,165.84%,0,-3.98%,-90.54%,-47.24%,0,-15.20%,0.16%,238.78%,-6.20%,54.30%,21.52%,-66.99%,53.57%,29.69%,3.58%,-4.18%,14.23%,0.89%,26.57%,33.79%,56.87%,-24.99%,36.44%,-1.78%,-0.51%,82.87%,0.28%,39.99%,-0.93%,-21.37%,2.89%,1.37%,24.08%,23.89% +Free Cash Flow Margin,36.43%,40.76%,21.35%,30.50%,35.97%,38.87%,19.27%,30.21%,3.73%,16.93%,-6.10%,36.13%,44.84%,35.17%,34.60%,39.63%,111.65%,10.67%,33.63%,26.16%,61.25%,28.60%,21.48%,21.17%,32.47%,30.66%,19.34%,22.46%,28.79%,26.05%,14.06%,33.15%,25.60%,32.55%,17.21%,21.82%,27.35%,24.87%,18.19%,28.94% +Free Cash Flow Per Share,6.39,6.71,3.42,4.79,5.43,5.7,2.77,4.18,0.5,2.16,-0.76,4.38,5.34,4.11,3.91,5.19,5.36,1.22,4.2,3.39,4.44,3.73,2.75,2.63,4.33,3.91,2.42,2.63,3.45,2.95,1.56,3.53,2.55,3.04,1.58,1.95,2.56,2.18,1.61,2.5 +Market Capitalization,55743,59650,60337,60022,58236,51678,51250,46820,45824,38125,41798,49869,51884,47033,49483,42326,45209,41372,40533,33086,36860,37087,38033,35431,27566,30612,28463,28862,26512,24880,23623,21036,18571,18492,17261,18472,19132,15774,17336,17261 +Market Cap Growth,-4.28%,15.43%,17.73%,28.20%,27.09%,35.55%,22.61%,-6.11%,-11.68%,-18.94%,-15.53%,17.82%,14.76%,13.68%,22.08%,27.93%,22.65%,11.56%,6.57%,-6.62%,33.72%,21.15%,33.62%,22.76%,3.98%,23.04%,20.49%,37.21%,42.76%,34.55%,36.86%,13.88%,-2.93%,17.23%,-0.43%,7.01%,19.84%,7.79%,18.98%,29.88% +Enterprise Value,63178,67757,67509,67546,64352,58257,56453,52303,51693,42890,46376,54086,59454,55009,57847,51069,54462,50774,44529,37363,41426,42962,42433,39541,32144,35464,33665,33118,30996,29609,28603,26146,24023,20698,19731,21060,21625,17873,19182,19271 +PE Ratio,35.98,40.41,41.46,40.47,42.07,17.68,17.65,16.68,10.08,13.13,14.58,17.29,45.02,41.97,46.44,42.39,47.6,26.44,25.21,20.19,20.85,32.14,33.84,32.13,29.19,27.06,26.5,28.16,27.28,35.05,34.4,31.62,28.2,26.99,25.44,26.7,27.49,23.43,25.93,26.37 +PS Ratio,7.92,8.8,9.18,9.4,9.43,8.62,8.86,8.42,8.53,7.34,8.23,10.06,10.73,10.93,11.59,9.66,11.24,8.98,8.51,6.91,7.8,6.93,7.16,6.72,5.31,6.07,5.83,6.11,5.75,5.67,5.66,5.29,4.9,4.97,4.71,5.1,5.34,4.4,4.84,4.82 +PB Ratio,2.95,3.22,3.33,3.37,3.34,3.03,3.06,2.87,2.86,2.75,3.05,3.68,4.49,4.15,4.46,3.93,4.31,4.07,4.1,3.45,3.88,4.33,4.55,4.35,3.56,4.05,3.9,4.03,3.86,3.85,3.81,3.52,3.21,3.24,3.11,3.4,3.61,3.08,3.45,3.59 +P/FCF Ratio,24.43,27.38,29.19,30.08,30.22,36.91,50.2,72.49,68.98,32.46,30.31,26.66,26.56,24.08,30.04,25.28,30.49,29.91,24.68,22.21,26.17,26.63,26.98,25.79,20.1,23.96,24.21,26.6,22.57,23.02,21.75,19.35,20.1,20.03,20.67,22.08,21.49,17.87,19.7,20.34 +P/OCF Ratio,23.29,26.02,27.84,28.54,28.62,34.8,46.3,64.76,62.38,30.69,29.07,25.87,25.79,23.44,29.16,24.6,29.64,29.2,24.07,21.55,25.22,25.41,25.81,24.63,19.28,22.93,23.1,25.36,21.48,21.9,20.78,18.54,19.27,19.21,19.78,21.1,20.6,17.13,18.84,19.43 +Debt/Equity,0.4,0.45,0.41,0.43,0.36,0.4,0.4,0.41,0.42,0.48,0.54,0.55,0.69,0.73,0.78,0.84,0.91,0.96,0.59,0.55,0.56,0.72,0.57,0.55,0.64,0.69,0.77,0.65,0.75,0.83,0.91,0.98,1.07,0.54,0.56,0.57,0.62,0.55,0.5,0.55 +Quick Ratio,0.31,0.37,0.4,0.37,0.39,0.41,0.82,0.69,0.56,0.92,1.14,1.17,0.36,0.42,0.57,0.56,0.46,0.57,1.13,0.82,0.7,0.81,0.85,0.84,0.85,0.57,0.62,0.56,0.72,0.87,0.93,0.93,1.04,1.94,1.71,1.49,1.93,1.97,1.94,1.75 +Current Ratio,0.4,0.48,0.53,0.49,0.5,0.54,0.94,0.8,0.67,1.41,1.58,1.28,0.78,0.83,0.72,0.71,0.72,0.73,1.27,0.96,0.83,1.08,1.11,1.1,1.11,0.76,0.8,0.73,0.87,1.07,1.14,1.11,1.23,2.3,2.12,1.84,2.25,2.51,2.42,2.18 +Return on Invested Capital (ROIC),5.94%,5.69%,5.83%,5.63%,5.78%,5.87%,5.86%,5.67%,5.87%,5.67%,5.29%,5.32%,5.51%,5.01%,4.93%,4.86%,4.69%,4.92%,6.54%,7.11%,7.36%,8.14%,9.07%,9.16%,8.68%,10.29%,9.58%,10.07%,9.41%,7.02%,6.67%,6.44%,6.15%,8.17%,8.18%,8.38%,8.35%,9.23%,9.62%,9.55% +Dividend Yield,0.60%,0.50%,0.50%,0.50%,0.50%,0.60%,0.50%,0.60%,0.60%,0.70%,0.60%,0.50%,0.50%,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%,0.60%,0.50%,0.50%,0.60%,0.60%,0.60%,0.70%,0.60%,0.60%,0.60%,0.50%,0.60%,0.50%,0.50% +Payout Ratio,17.40%,21.90%,23.80%,21.00%,18.70%,21.00%,19.90%,25.60%,3.40%,20.10%,24.40%,3.20%,20.60%,20.40%,20.70%,20.40%,21.00%,22.90%,24.40%,22.30%,5.50%,17.30%,19.30%,13.00%,16.50%,17.20%,18.60%,20.10%,8.10%,18.80%,19.90%,22.60%,16.80%,18.20%,19.20%,20.00%,12.10%,15.70%,14.70%,16.10% +Buyback Yield,-0.28%,-0.46%,-0.47%,-0.84%,-0.84%,-0.75%,-0.56%,-0.28%,-0.28%,-0.09%,-0.38%,-0.66%,-0.75%,-0.76%,-0.85%,-0.66%,-0.57%,-0.67%,-0.38%,-0.57%,-0.96%,-0.57%,-0.67%,-0.48%,-0.58%,-0.87%,-0.97%,-1.07%,-1.04%,-1.15%,-0.91%,-0.76%,-0.86%,-0.90%,-0.88%,-0.94%,-0.72%,-0.60%,-0.74%,-0.78% +Total Return,0.32%,0.04%,0.03%,-0.34%,-0.34%,-0.15%,-0.06%,0.32%,0.32%,0.61%,0.22%,-0.16%,-0.25%,-0.26%,-0.35%,-0.16%,-0.07%,-0.17%,0.12%,0.03%,-0.46%,-0.07%,-0.17%,0.02%,0.02%,-0.37%,-0.37%,-0.57%,-0.54%,-0.55%,-0.31%,-0.16%,-0.16%,-0.30%,-0.28%,-0.34%,-0.22%,0.00%,-0.24%,-0.28% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/smci.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/smci.csv new file mode 100644 index 0000000000000000000000000000000000000000..725bd78591212f463327b6b39b7e7ace0c5389a2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/smci.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,5678,5937,5355,3850,3665,2120,2185,1283,1803,1852,1635,1355,1172,1033,1069,896,830,762,896,772,871,800,854,743,932,971,982,835,827,717,678,615,663,529,531,513,641,539,537,471 +Revenue Growth,54.93%,180.10%,145.08%,200.01%,103.25%,14.45%,33.59%,-5.33%,53.80%,79.34%,52.99%,51.30%,41.20%,35.48%,19.29%,15.99%,-4.67%,-4.70%,4.90%,3.89%,-6.50%,-17.64%,-12.98%,-10.97%,12.64%,35.49%,44.75%,35.84%,24.70%,35.55%,27.66%,19.73%,3.43%,-1.92%,-1.04%,8.97%,27.48%,21.61%,25.40%,26.08% +Cost of Revenue,5008,5162,4809,3253,3101,1766,1813,1057,1466,1505,1348,1145,1009,895,923,773,694,632,773,639,733,669,722,631,804,848,849,729,721,631,592,529,567,446,460,434,538,462,461,394 +Gross Profit,670,776,546,597,564,354,372,226,337,348,287,211,164,138,146,123,136,130,124,133,138,131,132,112,128,123,132,106,106,86,86,85,96,83,71,79,103,77,76,77 +"Selling, General & Admin",143,134,130,103,84,70,60,50,52,53,51,50,47,44,48,48,46,45,47,68,55,48,56,55,56,52,48,42,43,36,30,28,27,26,26,24,25,24,21,20 +Research & Development,158,132,127,116,109,111,85,78,71,74,71,71,65,65,59,58,53,55,67,50,56,50,46,45,46,43,43,42,40,41,38,36,35,34,34,32,31,28,29,26 +Operating Expenses,301,266,258,219,193,181,145,127,122,127,122,121,113,109,106,106,99,99,114,118,111,98,102,99,102,95,91,85,83,77,69,64,63,60,60,55,56,52,49,45 +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,369,509,288,378,371,173,227,99,215,220,165,90,51,29,39,17,37,30,9,16,28,33,30,13,26,28,42,21,23,9,17,22,34,22,11,24,48,25,27,31 +Interest Expense / Income,7,17,3,6,8,2,4,1,2,4,3,2,1,1,1,1,1,1,1,1,1,1,1,1,2,2,2,1,1,1,1,1,0,0,0,0,0,0,0,0 +Other Expense / Income,-15,-7,-13,-10,6,-7,-2,1,8,-7,-4,-5,0,0,1,-2,4,0,-3,0,1,-3,1,0,1,1,0,1,2,1,0,2,-1,0,0,0,1,-2,-1,0 +Pretax Income,378,499,299,382,357,177,225,97,206,223,167,93,50,29,38,18,33,30,12,15,26,35,28,11,23,25,39,19,20,7,17,19,34,22,10,23,47,27,27,31 +Income Tax,57,75,2,-20,62,20,31,11,30,39,26,16,8,3,-2,0,5,4,-7,-1,2,9,4,0,5,6,13,4,21,1,3,4,11,6,5,7,13,10,10,8 +Net Income,321,424,297,402,296,157,194,86,176,184,141,77,42,25,39,18,28,27,18,16,24,26,24,11,18,19,26,15,-1,6,13,15,23,15,5,16,33,17,17,23 +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,321,424,297,402,296,157,194,86,176,184,141,77,42,25,39,18,28,27,18,16,24,26,24,11,18,19,26,15,-1,6,13,15,23,15,5,16,33,17,17,23 +Net Income Growth,8.32%,170.28%,53.56%,368.82%,68.00%,-14.87%,37.46%,11.53%,320.13%,624.99%,259.59%,317.69%,51.52%,-4.38%,112.26%,16.58%,16.74%,0.97%,-22.19%,48.48%,30.11%,36.21%,-9.76%,-27.06%,0,218.18%,98.22%,-4.92%,0,-60.46%,141.88%,-4.34%,-31.11%,-11.40%,-68.50%,-30.40%,6.28%,-16.83%,5.11%,39.11% +Shares Outstanding (Basic),593,590,587,565,541,531,527,533,532,526,521,517,513,508,502,506,515,523,522,515,502,503,501,500,498,497,495,494,493,491,488,484,481,482,485,480,477,475,473,468 +Shares Outstanding (Diluted),636,639,642,614,581,572,565,562,561,550,543,538,535,529,528,532,536,544,542,537,520,517,522,516,508,522,523,517,493,524,520,519,515,511,524,522,515,514,471,520 +Shares Change,9.52%,11.77%,13.63%,9.24%,3.44%,3.94%,4.12%,4.55%,4.92%,3.97%,2.79%,1.07%,-0.14%,-2.77%,-2.53%,-0.89%,3.03%,5.27%,3.76%,4.14%,2.36%,-0.98%,-0.27%,-0.23%,2.99%,-0.44%,0.68%,-0.46%,-4.24%,2.60%,-0.87%,-0.61%,0.06%,-0.45%,11.39%,0.44%,0.78%,3.35%,-2.90%,9.67% +EPS (Basic),0.54,0.72,0.5,0.71,0.55,0.3,0.37,0.16,0.33,0.35,0.27,0.15,0.08,0.05,0.08,0.04,0.05,0.05,0.04,0.03,0.05,0.05,0.05,0.02,0.04,0.04,0.05,0.03,0,0.01,0.03,0.03,0.05,0.03,0.01,0.03,0.07,0.04,0.04,0.05 +EPS (Diluted),0.51,0.67,0.47,0.66,0.51,0.27,0.34,0.15,0.31,0.34,0.26,0.14,0.08,0.05,0.07,0.04,0.05,0.05,0.03,0.03,0.05,0.05,0.05,0.02,0.04,0.04,0.05,0.03,0,0.01,0.03,0.03,0.04,0.03,0.01,0.03,0.06,0.03,0.04,0.04 +EPS Growth,0,148.15%,37.35%,328.76%,62.42%,-19.40%,30.77%,6.99%,302.56%,597.92%,251.35%,308.57%,50.00%,-2.04%,117.65%,20.69%,13.04%,-3.92%,-24.44%,38.10%,27.78%,37.84%,-11.77%,-25.00%,0.00%,208.33%,104.00%,-6.67%,0.00%,-60.00%,150.00%,-3.23%,-31.25%,-11.77%,-73.68%,-29.55%,4.92%,-19.05%,11.77%,25.71% +Free Cash Flow Per Share,-0.45,0.62,-1.12,-2.86,-1.13,0.5,-0.03,0.36,0.28,0.58,-0.07,-0.46,-0.13,-0.29,0.1,-0.28,0.1,0.21,-0.2,-0.06,0.14,-0.02,0.15,0.19,0.08,0.07,0.12,0,-0.01,0.01,-0.02,-0.09,-0.1,-0.05,0.01,-0.01,0.12,0.03,-0.14,0.01 +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,11.80%,13.06%,10.20%,15.52%,15.40%,16.69%,17.01%,17.64%,18.71%,18.76%,17.57%,15.55%,13.97%,13.38%,13.61%,13.73%,16.39%,17.04%,13.78%,17.27%,15.89%,16.37%,15.46%,15.11%,13.73%,12.69%,13.48%,12.68%,12.78%,12.01%,12.67%,13.88%,14.50%,15.61%,13.34%,15.38%,16.09%,14.37%,14.18%,16.30% +Operating Margin,6.49%,8.58%,5.39%,9.83%,10.14%,8.14%,10.38%,7.72%,11.93%,11.89%,10.10%,6.62%,4.35%,2.82%,3.66%,1.90%,4.50%,3.99%,1.05%,2.01%,3.19%,4.11%,3.53%,1.73%,2.76%,2.93%,4.23%,2.54%,2.74%,1.30%,2.57%,3.50%,5.05%,4.24%,2.06%,4.62%,7.43%,4.68%,4.97%,6.67% +Profit Margin,5.65%,7.15%,5.55%,10.45%,8.08%,7.41%,8.86%,6.69%,9.77%,9.96%,8.61%,5.68%,3.58%,2.46%,3.66%,2.06%,3.33%,3.49%,2.06%,2.05%,2.72%,3.29%,2.78%,1.43%,1.96%,1.99%,2.68%,1.75%,-0.10%,0.85%,1.96%,2.50%,3.45%,2.91%,1.03%,3.13%,5.18%,3.22%,3.24%,4.89% +Free Cash Flow Margin,-4.71%,6.14%,-12.25%,-41.88%,-16.64%,12.64%,-0.80%,14.83%,8.39%,16.35%,-2.21%,-17.62%,-5.59%,-14.08%,4.69%,-16.02%,5.97%,14.26%,-11.77%,-4.17%,8.13%,-0.97%,8.52%,12.53%,4.01%,3.55%,5.78%,-0.16%,-0.34%,0.96%,-1.74%,-6.70%,-7.55%,-4.25%,0.91%,-0.64%,9.18%,2.50%,-12.23%,0.88% +Effective Tax Rate,15.09%,14.98%,0.52%,-5.23%,17.21%,11.41%,13.92%,11.23%,14.37%,17.43%,15.46%,17.38%,15.34%,11.56%,-4.27%,-1.25%,15.58%,12.10%,-59.19%,-6.03%,8.18%,24.54%,15.48%,4.46%,19.88%,22.21%,32.62%,22.18%,103.90%,10.67%,19.94%,20.77%,32.15%,28.97%,47.54%,31.54%,28.70%,35.62%,36.15%,26.08% +EBITDA,399,530,314,399,375,188,237,107,216,236,178,103,59,37,45,26,40,38,20,23,33,42,35,18,31,33,47,26,27,12,22,24,38,26,15,27,50,30,30,34 +EBITDA Margin,7.03%,8.94%,5.86%,10.37%,10.24%,8.88%,10.86%,8.32%,11.99%,12.73%,10.88%,7.60%,5.02%,3.59%,4.22%,2.87%,4.85%,5.05%,2.20%,2.91%,3.84%,5.29%,4.13%,2.49%,3.30%,3.42%,4.78%,3.12%,3.23%,1.74%,3.25%,3.90%,5.75%,4.88%,2.76%,5.34%,7.82%,5.57%,5.54%,7.12% +Depreciation & Amortization,15,14,12,10,10,9,9,9,9,9,8,8,8,8,7,7,7,8,8,7,7,7,6,6,6,6,6,6,6,5,5,4,4,4,4,4,3,3,2,2 +EBIT,384,516,302,389,366,179,228,98,207,227,170,95,51,30,38,19,33,31,12,15,26,35,29,12,25,27,41,20,21,8,17,20,34,22,11,24,47,27,28,31 +EBIT Margin,6.77%,8.70%,5.64%,10.10%,9.98%,8.45%,10.45%,7.64%,11.51%,12.27%,10.37%,6.99%,4.32%,2.86%,3.57%,2.10%,4.02%,4.06%,1.36%,2.00%,3.03%,4.43%,3.43%,1.67%,2.64%,2.81%,4.20%,2.40%,2.56%,1.10%,2.58%,3.24%,5.16%,4.16%,2.05%,4.65%,7.33%,5.06%,5.13%,6.68% +Cash & Equivalents,1430,2089,1670,2115,726,543,440,363,305,238,267,247,247,270,232,178,316,300,211,301,309,239,248,170,110,106,115,0,0,0,111,105,127,145,179,176,170,111,95,109 +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,1430,2089,1670,2115,726,543,440,363,305,238,267,247,247,270,232,178,316,300,211,301,309,239,248,170,110,106,115,0,0,0,111,105,127,145,179,176,170,111,95,109 +Cash Growth,97.06%,284.55%,279.10%,483.10%,138.24%,127.96%,64.72%,46.63%,23.12%,-11.77%,15.13%,39.09%,-21.61%,-10.01%,10.32%,-40.87%,2.13%,25.40%,-15.16%,77.25%,181.50%,126.27%,115.09%,0,0,0,4.31%,0,0,0,-38.15%,-40.38%,-25.48%,30.36%,87.36%,61.48%,104.20%,-5.63%,-1.48%,7.40% +Receivables,3060,2732,2737,1650,1503,846,1148,672,768,736,835,680,497,458,464,407,323,323,404,333,360,356,394,327,430,451,451,0,0,0,324,271,250,216,175,286,314,297,323,222 +Inventory,3596,4931,4333,4125,2467,2053,1446,1540,1422,1736,1546,1589,1394,1185,1041,904,807,774,851,866,704,685,670,761,829,821,853,0,0,0,737,719,667,580,517,479,487,461,463,430 +Other Current Assets,581,101,192,174,147,129,145,140,155,169,159,163,155,124,130,150,98,83,127,148,147,140,110,98,122,118,111,0,0,0,90,105,112,86,84,42,29,29,33,34 +Total Current Assets,8667,9852,8932,8064,4842,3571,3179,2715,2650,2880,2806,2679,2293,2037,1867,1640,1544,1480,1593,1648,1521,1420,1422,1356,1491,1496,1531,0,0,0,1261,1199,1155,1027,954,984,1000,898,914,795 +"Property, Plant & Equipment",477,451,414,386,297,292,290,290,289,291,286,282,280,284,275,266,255,242,234,230,221,212,207,203,198,198,197,0,0,0,196,196,194,191,188,180,173,169,163,153 +Long-Term Investments,0,0,0,0,0,0,0,0,3,4,0,5,4,5,5,4,4,5,3,0,1,2,2,1,2,4,2,0,0,0,9,9,3,3,3,3,3,3,3,3 +Goodwill and Intangibles,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Long-Term Assets,584,549,480,413,266,233,205,187,133,126,113,105,99,100,95,90,91,90,89,81,65,66,52,46,45,42,40,0,0,0,50,51,47,45,47,15,17,12,10,10 +Total Long-Term Assets,1061,1000,894,799,563,525,495,477,425,421,399,392,383,390,375,359,350,337,326,312,286,281,261,251,246,243,239,0,0,0,254,256,243,239,237,198,193,184,175,166 +Total Assets,9728,10851,9826,8863,5405,4096,3675,3193,3075,3301,3205,3071,2677,2427,2242,1999,1894,1817,1919,1960,1807,1701,1683,1607,1736,1739,1770,0,0,0,1515,1455,1398,1266,1191,1181,1193,1082,1090,961 +Accounts Payable,549,1683,1472,1092,1262,1084,777,642,560,785,655,780,695,565,612,465,396,333,418,463,393,332,360,332,460,466,527,0,0,0,397,384,373,320,267,277,321,263,300,262 +Deferred Revenue,599,558,416,436,384,341,304,310,280,320,234,230,253,215,202,190,195,202,204,205,216,202,203,193,182,168,148,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,155,494,402,82,276,41,170,54,28,101,449,403,177,234,63,58,25,24,24,33,23,23,24,23,48,79,116,0,0,0,161,113,92,61,54,94,94,95,93,45 +Total Current Liabilities,1358,2871,2346,1718,1992,1605,1375,1092,917,1353,1470,1496,1200,1101,969,782,673,590,708,785,672,588,606,564,708,739,812,0,0,0,673,602,576,480,410,434,480,419,454,359 +Other Current Liabilities,55,136,55,107,71,139,123,87,49,147,132,84,75,88,91,69,57,30,62,83,40,32,18,16,19,26,20,0,0,0,114,105,110,99,89,63,65,61,61,53 +Long-Term Debt,1754,1765,1772,1782,99,105,120,133,142,149,148,144,139,45,35,28,21,12,6,0,0,0,0,0,0,0,0,0,0,0,0,32,35,37,40,0,0,0,1,2 +Total Long-Term Liabilities,2132,2103,2063,2051,336,326,328,332,339,323,309,301,290,192,177,163,157,154,145,137,134,141,135,130,130,125,114,0,0,0,69,99,92,85,85,38,34,25,17,16 +Other Long-Term Liabilities,378,338,291,269,237,220,208,198,197,174,162,157,151,147,142,135,136,142,140,137,134,141,135,130,130,125,114,0,0,0,69,67,57,48,45,38,34,25,16,14 +Total Liabilities,3490,4974,4409,3769,2328,1930,1703,1424,1256,1676,1779,1797,1490,1294,1146,945,830,744,853,922,805,729,741,694,838,864,926,0,0,0,741,701,667,565,495,472,514,444,471,375 +Total Debt,1909,2259,2174,1863,376,146,290,187,170,250,597,547,316,279,98,85,45,36,29,33,23,23,24,23,48,79,116,0,0,0,161,146,127,98,94,94,94,95,94,46 +Debt Growth,408.22%,1444.61%,648.93%,895.41%,120.77%,-41.44%,-51.35%,-65.81%,-46.15%,-10.43%,507.77%,541.29%,594.40%,673.89%,233.97%,157.46%,95.69%,59.81%,24.33%,46.33%,-51.74%,-71.57%,-79.65%,0,0,0,-28.04%,0,0,0,72.51%,55.14%,34.96%,3.57%,-0.87%,101.84%,163.28%,152.96%,103.97%,-0.20% +Retained Earnings,3331,3010,2586,2288,1886,1590,1433,1239,1304,1127,943,802,725,683,658,628,653,723,696,678,662,638,612,588,578,559,532,0,0,0,486,473,457,434,419,439,422,388,374,347 +Comprehensive Income,1,1,1,1,1,1,1,1,1,1,1,1,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shareholders Equity,6238,5877,5417,5094,3077,2165,1972,1768,1819,1625,1426,1274,1187,1133,1096,1054,1064,1073,1066,1038,1001,972,941,913,898,875,843,0,0,0,774,754,730,700,696,709,678,638,619,586 +Net Cash / Debt,-479,-170,-504,252,350,397,150,176,134,-11,-329,-300,-69,-9,134,93,270,264,181,268,286,217,225,147,62,26,-1,0,0,0,-51,-40,-1,46,85,83,76,16,1,63 +Net Cash / Debt Growth,0,0,0,43.52%,160.34%,0,0,0,0,0,0,0,0,0,-25.98%,-65.44%,-5.49%,21.83%,-19.32%,82.02%,363.86%,719.12%,0,0,0,0,0,0,0,0,0,0,0,188.22%,8174.85%,31.60%,59.59%,-79.90%,-97.96%,13.83% +Net Cash Per Share,-0.75,-0.27,-0.79,0.41,0.6,0.69,0.27,0.31,0.24,-0.02,-0.61,-0.56,-0.13,-0.02,0.25,0.17,0.5,0.49,0.33,0.5,0.55,0.42,0.43,0.29,0.12,0.05,0,0,0,0,-0.1,-0.08,0,0.09,0.16,0.16,0.15,0.03,0,0.12 +Working Capital,7309,6980,6586,6346,2850,1966,1805,1623,1733,1527,1336,1183,1094,935,898,858,871,890,885,864,849,832,816,792,782,757,719,0,0,0,589,597,579,547,545,549,520,479,460,436 +Book Value Per Share,10.53,9.97,9.23,9.02,5.68,4.08,3.74,3.32,3.42,3.09,2.74,2.46,2.31,2.23,2.18,2.09,2.07,2.05,2.04,2.02,2,1.93,1.88,1.83,1.8,1.76,1.7,0,0,0,1.59,1.56,1.52,1.45,1.44,1.48,1.42,1.34,1.31,1.25 +Net Income,321,424,297,402,296,157,194,86,176,184,141,77,42,25,39,18,28,27,18,16,24,26,24,11,18,19,26,15,-1,6,13,15,23,15,5,16,33,17,17,23 +Depreciation & Amortization,15,14,12,10,10,9,9,9,9,9,8,8,8,8,7,7,7,8,8,7,7,7,6,6,6,6,6,6,6,5,5,4,4,4,4,4,3,3,2,2 +Share-Based Compensation,82,64,75,56,43,57,13,14,17,11,9,8,9,7,7,7,6,7,5,5,5,5,5,5,5,6,6,6,7,6,5,4,4,4,4,2,4,4,4,-1 +Other Operating Activities,-657,-94,-1026,-1989,-944,47,-225,90,-41,110,-183,-321,-112,-175,10,-157,22,79,-127,-49,46,-33,47,78,14,7,27,-23,-7,-5,-28,-59,-76,-34,0,-15,26,-3,-79,-7 +Operating Cash Flow,-240,409,-642,-1520,-595,270,-9,198,161,314,-25,-228,-53,-135,64,-124,63,121,-96,-21,82,6,82,100,43,38,65,3,4,12,-6,-35,-44,-11,14,7,66,21,-55,18 +Operating Cash Flow Growth,0,51.19%,0,0,0,-13.75%,0,0,0,0,0,0,0,0,0,0,-22.49%,2068.26%,0,0,87.83%,-85.24%,26.00%,3041.89%,892.46%,218.15%,0,0,0,0,0,0,0,0,0,-62.94%,0,-21.77%,0,0 +Capital Expenditures,-28,-44,-14,-93,-15,-3,-8,-8,-10,-11,-11,-11,-12,-11,-13,-19,-14,-12,-9,-11,-11,-13,-9,-6,-6,-3,-8,-5,-7,-5,-6,-6,-6,-12,-9,-10,-8,-8,-10,-14 +Acquisitions,0,0,0,0,0,0,-2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,0,0,-48,-16,0,-5,-1,0,0,0,0,0,0,-1,0,0,0,0,0,0,1,0,0,0,0,0,0,1,-2,0,0,0,0,0,0,0,0,0,0,0 +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,-1,0,0,0,0 +Investing Cash Flow,-28,-44,-62,-109,-15,-8,-11,-8,-10,-11,-11,-11,-12,-12,-13,-19,-14,-12,-9,-11,-10,-13,-9,-6,-6,-3,-8,-4,-9,-5,-6,-6,-6,-12,-9,-10,-8,-8,-10,-14 +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,0,7,4,1747,588,4,2,-137,7,8,5,4,6,6,-4,-34,-41,-23,5,20,3,0,0,0,0,0,0,0,0,3,2,3,3,-16,2,8,1,1,2,8 +Debt Issued / Paid,-346,79,310,1494,220,-139,106,15,-85,-336,55,237,40,180,11,41,8,6,-5,10,0,-1,1,-26,-31,-37,-73,8,-3,18,16,16,30,4,-1,0,-1,2,47,10 +Other Financing Activities,-41,-36,-55,-220,-16,-25,-9,-9,-7,-4,-3,-2,-3,-2,-3,-2,-2,-2,-2,-3,-3,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,0,0,0,0,2,0,0,1,4 +Financing Cash Flow,-387,50,259,3021,792,-160,99,-131,-85,-331,57,239,43,184,4,5,-34,-19,-2,27,0,-2,0,-27,-32,-38,-74,7,-4,20,17,20,33,-12,0,10,1,3,50,23 +Net Cash Flow,-658,419,-446,1390,183,103,78,58,66,-30,20,0,-23,38,54,-138,16,90,-107,-5,71,-10,73,67,6,-3,-18,7,-8,27,6,-21,-18,-34,5,6,59,16,-15,26 +Free Cash Flow,-267,365,-656,-1612,-610,268,-18,190,151,303,-36,-239,-66,-145,50,-143,50,109,-106,-32,71,-8,73,93,37,34,57,-1,-3,7,-12,-41,-50,-22,5,-3,59,13,-66,4 +Free Cash Flow Growth,0,36.13%,0,0,0,-11.56%,0,0,0,0,0,0,0,0,0,0,-30.05%,0,0,0,89.87%,0,28.21%,0,0,401.18%,0,0,0,0,0,0,0,0,0,0,0,-44.41%,0,0 +Free Cash Flow Margin,-4.71%,6.14%,-12.25%,-41.88%,-16.64%,12.64%,-0.80%,14.83%,8.39%,16.35%,-2.21%,-17.62%,-5.59%,-14.08%,4.69%,-16.02%,5.97%,14.26%,-11.77%,-4.17%,8.13%,-0.97%,8.52%,12.53%,4.01%,3.55%,5.78%,-0.16%,-0.34%,0.96%,-1.74%,-6.70%,-7.55%,-4.25%,0.91%,-0.64%,9.18%,2.50%,-12.23%,0.88% +Free Cash Flow Per Share,-0.45,0.62,-1.12,-2.86,-1.13,0.5,-0.03,0.36,0.28,0.58,-0.07,-0.46,-0.13,-0.29,0.1,-0.28,0.1,0.21,-0.2,-0.06,0.14,-0.02,0.15,0.19,0.08,0.07,0.12,0,-0.01,0.01,-0.02,-0.09,-0.1,-0.05,0.01,-0.01,0.12,0.03,-0.14,0.01 +Market Capitalization,17848,24383,47978,56494,15155,14508,13083,5715,4345,2883,2094,1963,2245,1850,1757,1975,1639,1384,1474,1091,1203,958,965,1029,672,1004,1152,828,1019,1076,1200,1224,1346,1137,1203,1628,1166,1295,1398,1546 +Market Cap Growth,17.77%,68.07%,266.73%,888.52%,248.79%,403.27%,524.64%,191.14%,93.56%,55.82%,19.23%,-0.63%,36.93%,33.65%,19.17%,81.10%,36.27%,44.54%,52.72%,6.02%,79.04%,-4.57%,-16.18%,24.29%,-34.05%,-6.74%,-4.06%,-32.39%,-24.29%,-5.36%,-0.20%,-24.78%,15.38%,-12.22%,-13.98%,5.30%,-27.27%,-3.60%,23.14%,103.53% +Enterprise Value,18327,24553,48483,56242,14805,14111,12933,5539,4211,2894,2424,2263,2313,1859,1623,1883,1369,1120,1293,823,917,741,741,882,610,977,1152,828,1019,1076,1251,1265,1346,1091,1117,1545,1091,1279,1397,1483 +PE Ratio,12.36,17.17,41.62,53.86,20.69,23.68,20.44,9.73,7.51,6.49,7.35,10.7,17.96,16.71,15.7,21.67,18.52,16.37,17.49,12.18,14.25,12.14,13.42,13.81,8.57,16.89,24.95,24.97,30.06,18.7,17.95,20.72,22.52,16.22,16.68,19.38,12.82,14.55,15.11,16.85 +PS Ratio,0.86,1.3,3.2,4.78,1.64,1.96,1.84,0.87,0.65,0.48,0.4,0.42,0.54,0.48,0.49,0.58,0.5,0.42,0.44,0.33,0.37,0.29,0.28,0.28,0.18,0.28,0.34,0.27,0.36,0.4,0.48,0.52,0.6,0.51,0.54,0.73,0.53,0.63,0.72,0.84 +PB Ratio,2.86,4.15,8.86,11.09,4.93,6.7,6.63,3.23,2.39,1.77,1.47,1.54,1.89,1.63,1.6,1.88,1.54,1.29,1.38,1.05,1.2,0.99,1.03,1.13,0.75,1.15,1.37,0,0,0,1.55,1.62,1.84,1.62,1.73,2.3,1.72,2.03,2.26,2.64 +P/FCF Ratio,-8.22,-9.7,-18.38,-28.65,-89.55,24.52,20.87,9.4,24.28,-76.33,-4.31,-4.91,-7.38,-9.78,27.05,-21.77,79.91,33.12,-19.74,10.53,5.25,4.9,4.06,4.64,5.28,11.52,19.35,-91.51,-20.85,-11.19,-9.56,-11.24,-18.94,30.01,16.28,476.73,107.35,-14.08,-17.21,-61.1 +P/OCF Ratio,-8.96,-10.39,-19.3,-30.48,-111.67,23.38,19.72,8.82,19.61,391.84,-4.75,-5.58,-9.03,-14,14.29,-53.89,24.72,16.35,-48.6,7.39,4.48,4.16,3.68,4.19,4.5,9.11,13.65,60.49,-41.13,-14.64,-12.48,-15.97,-38.65,14.96,11.14,41.74,23.25,-24.91,-30.31,494.12 +Debt/Equity,0.31,0.38,0.4,0.37,0.12,0.07,0.15,0.11,0.09,0.15,0.42,0.43,0.27,0.25,0.09,0.08,0.04,0.03,0.03,0.03,0.02,0.02,0.03,0.02,0.05,0.09,0.14,0,0,0,0.21,0.19,0.17,0.14,0.13,0.13,0.14,0.15,0.15,0.08 +Quick Ratio,3.31,1.68,1.88,2.19,1.12,0.87,1.16,0.95,1.17,0.72,0.75,0.62,0.62,0.66,0.72,0.75,0.95,1.06,0.87,0.81,1,1.01,1.06,0.88,0.76,0.75,0.7,0,0,0,0.65,0.62,0.65,0.75,0.86,1.06,1.01,0.97,0.92,0.92 +Current Ratio,6.38,3.43,3.81,4.7,2.43,2.23,2.31,2.49,2.89,2.13,1.91,1.79,1.91,1.85,1.93,2.1,2.3,2.51,2.25,2.1,2.26,2.41,2.35,2.4,2.11,2.02,1.89,0,0,0,1.88,1.99,2.01,2.14,2.33,2.26,2.08,2.14,2.01,2.21 +Return on Invested Capital (ROIC),17.56%,17.52%,15.09%,15.14%,21.54%,26.83%,28.69%,30.35%,29.16%,23.41%,13.98%,10.10%,8.45%,8.17%,9.74%,7.95%,8.09%,7.56%,7.47%,8.61%,8.60%,8.37%,8.35%,8.88%,9.22%,6.89%,5.41%,0,0,0,7.45%,6.84%,7.07%,9.00%,9.13%,10.40%,11.71%,11.99%,12.98%,14.59% +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,-9.52%,-11.77%,-13.63%,-9.24%,-3.44%,-3.94%,-4.12%,-4.55%,-4.92%,-3.97%,-2.79%,-1.07%,0.14%,2.77%,2.53%,0.88%,-3.03%,-5.26%,-3.76%,-4.14%,-2.36%,0.98%,0.27%,0.23%,-2.99%,0.44%,-0.68%,0.46%,4.24%,-2.60%,0.87%,0.61%,-0.06%,0.45%,-11.39%,-0.44%,-0.78%,-3.35%,2.90%,-9.67% +Total Return,-9.52%,-11.77%,-13.63%,-9.24%,-3.44%,-3.94%,-4.12%,-4.55%,-4.92%,-3.97%,-2.79%,-1.07%,0.14%,2.77%,2.53%,0.88%,-3.03%,-5.26%,-3.76%,-4.14%,-2.36%,0.98%,0.27%,0.23%,-2.99%,0.44%,-0.68%,0.46%,4.24%,-2.60%,0.87%,0.61%,-0.06%,0.45%,-11.39%,-0.44%,-0.78%,-3.35%,2.90%,-9.67% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/snps.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/snps.csv new file mode 100644 index 0000000000000000000000000000000000000000..1d0c327b66aa3f20f06c97fa25d31dcaa5477ae0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/snps.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,1455,1636,1526,1455,1511,1467,1354,1263,1361,818,1248,1279,1270,1152,1057,1024,970,1025,964,861,834,851,853,836,820,795,780,777,769,697,695,680,653,634,615,605,569,587,556,557,542 +Revenue Growth,-3.69%,11.49%,12.65%,15.20%,10.99%,79.29%,8.55%,-1.29%,7.17%,-28.98%,18.03%,24.89%,30.91%,12.38%,9.65%,18.92%,16.29%,20.49%,13.03%,3.00%,1.70%,7.04%,9.40%,7.65%,6.63%,14.13%,12.13%,14.23%,17.87%,9.93%,13.03%,12.41%,14.81%,7.93%,10.69%,8.58%,4.90%,8.93%,6.51%,7.63%,13.17% +Cost of Revenue,270,375,291,300,279,286,260,248,284,117,271,253,257,235,205,214,208,225,193,184,193,183,187,191,193,191,185,179,181,167,170,162,156,142,140,132,129,140,129,125,125 +Gross Profit,1185,1261,1235,1154,1232,1181,1094,1015,1077,701,977,1026,1013,918,852,810,762,801,771,677,642,668,666,646,628,605,594,598,588,530,526,518,497,492,476,473,439,447,426,432,417 +"Selling, General & Admin",376,391,362,325,350,289,286,265,308,139,291,266,262,287,255,245,248,256,230,209,222,225,224,215,198,230,242,206,207,180,178,221,167,174,170,162,162,175,161,162,143 +Research & Development,553,555,509,493,526,466,484,460,465,371,445,390,384,414,371,362,357,340,323,303,314,291,285,290,271,291,277,252,264,245,229,223,213,222,222,216,197,208,198,188,182 +Operating Expenses,934,950,875,822,879,757,794,722,821,497,743,663,666,727,650,616,614,605,561,551,554,539,539,530,480,543,530,471,481,438,420,464,400,409,399,387,368,390,365,356,346 +Other Operating Expenses,4,4,4,5,4,2,24,-4,48,-12,7,7,21,27,24,8,8,9,8,40,18,24,29,25,11,22,11,13,9,13,14,21,20,13,7,8,9,7,6,6,22 +Operating Income,252,311,360,332,353,424,300,292,256,204,234,364,347,190,202,194,148,196,211,126,88,130,128,116,147,62,64,127,108,92,105,54,97,83,77,87,71,58,61,76,71 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-38,-865,-17,-5,-119,15,-29,-4,-26,-12,-5,23,19,-9,-12,-22,-29,4,-26,16,-12,-2,-5,-18,0,9,-8,8,-12,-8,-7,-8,-11,0,-9,-10,7,2,-4,-8,-5 +Pretax Income,289,1176,377,338,472,410,329,297,282,216,239,341,328,199,214,216,177,192,237,110,100,132,133,134,147,52,72,119,120,100,113,62,108,83,85,97,64,56,65,84,77 +Income Tax,-6,62,-31,45,23,60,-7,24,11,63,17,46,14,-2,15,21,15,-5,-16,0,-4,-29,33,16,-6,-202,-8,17,124,220,-4,9,22,10,21,28,4,6,10,28,11 +Net Income,296,1114,408,292,449,349,336,273,272,154,223,295,314,201,199,195,162,197,253,110,104,161,100,118,154,254,79,102,-4,-120,117,53,87,73,65,69,60,50,55,56,65 +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,296,1114,408,292,449,349,336,273,272,154,223,295,314,201,199,195,162,197,253,110,104,161,100,118,154,254,79,102,-4,-120,117,53,87,73,65,69,60,50,55,56,65 +Net Income Growth,-34.16%,219.05%,21.35%,7.03%,65.40%,127.49%,51.04%,-7.42%,-13.44%,-23.80%,12.07%,51.11%,93.22%,2.02%,-21.46%,77.47%,56.01%,22.86%,153.09%,-7.01%,-32.21%,-36.81%,25.84%,15.36%,0,0,-31.98%,92.23%,0,0,80.40%,-23.16%,44.23%,46.09%,16.85%,24.79%,-7.91%,-20.32%,-15.64%,-12.19%,-3.70% +Shares Outstanding (Basic),154,154,153,153,152,152,152,152,152,153,153,153,153,153,153,153,152,152,151,151,150,150,150,150,149,150,148,149,149,150,150,150,151,152,151,152,153,155,156,155,154 +Shares Outstanding (Diluted),156,156,156,156,155,155,155,155,155,156,156,156,157,158,157,157,157,158,156,154,155,155,155,154,153,154,153,153,149,155,155,155,154,155,154,155,155,159,159,157,157 +Shares Change,0.55%,0.49%,0.76%,0.67%,0.17%,-0.56%,-0.55%,-0.92%,-1.40%,-1.00%,-0.70%,-0.58%,0.00%,0.18%,0.60%,1.75%,1.80%,1.56%,0.89%,0.31%,1.21%,0.63%,1.30%,0.48%,2.16%,-0.59%,-1.34%,-1.09%,-3.23%,0.09%,0.52%,0.21%,-0.55%,-2.34%,-2.96%,-1.87%,-1.22%,-0.23%,0.61%,0.26%,0.29% +EPS (Basic),1.91,7.26,2.66,1.91,2.95,2.29,2.21,1.79,1.78,1.01,1.46,1.93,2.05,1.32,1.3,1.28,1.06,1.3,1.67,0.73,0.69,1.07,0.67,0.79,1.03,1.7,0.53,0.69,-0.02,-0.8,0.78,0.35,0.57,0.48,0.43,0.46,0.39,0.32,0.36,0.36,0.42 +EPS (Diluted),1.89,7.14,2.61,1.88,2.89,2.24,2.17,1.76,1.75,0.98,1.43,1.89,1.99,1.27,1.27,1.24,1.03,1.26,1.62,0.71,0.67,1.03,0.65,0.77,1.01,1.66,0.52,0.67,-0.02,-0.78,0.75,0.34,0.56,0.47,0.42,0.45,0.39,0.31,0.35,0.35,0.41 +EPS Growth,-34.60%,218.75%,20.28%,6.82%,65.14%,128.57%,51.75%,-6.88%,-12.06%,-22.84%,12.60%,52.42%,93.20%,0.79%,-21.61%,74.65%,53.73%,22.33%,149.23%,-7.79%,-33.66%,-37.95%,25.00%,14.93%,0.00%,0.00%,-30.67%,97.06%,0.00%,0.00%,78.57%,-24.44%,43.59%,51.61%,20.00%,28.57%,-4.88%,-20.51%,-16.67%,-12.50%,-4.65% +Free Cash Flow Per Share,-0.7,3.63,2.71,2.87,-0.84,1.8,3.38,4.3,0.46,2.35,2.64,4.73,0.74,2.25,2.61,3.34,0.95,1.09,2.37,2.34,-0.31,0.95,2.11,2.09,-1.16,0.68,1.79,0.29,-0.59,1.08,1.73,0.72,0.18,0.84,1.53,1.37,-0.34,0.85,1.61,0.84,-0.7 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,81.45%,77.08%,80.95%,79.35%,81.52%,80.50%,80.77%,80.34%,79.11%,85.70%,78.27%,80.24%,79.77%,79.63%,80.60%,79.11%,78.56%,78.10%,79.98%,78.61%,76.89%,78.53%,78.12%,77.20%,76.49%,76.03%,76.22%,76.99%,76.46%,76.05%,75.62%,76.18%,76.14%,77.56%,77.30%,78.24%,77.24%,76.18%,76.71%,77.57%,77.01% +Operating Margin,17.31%,19.00%,23.61%,22.83%,23.34%,28.91%,22.16%,23.15%,18.80%,24.93%,18.75%,28.43%,27.32%,16.51%,19.10%,18.96%,15.29%,19.13%,21.84%,14.62%,10.49%,15.24%,14.96%,13.81%,17.97%,7.74%,8.20%,16.35%,14.00%,13.17%,15.15%,7.88%,14.84%,13.06%,12.47%,14.35%,12.51%,9.80%,11.06%,13.63%,13.19% +Profit Margin,20.32%,68.10%,26.75%,20.08%,29.72%,23.80%,24.83%,21.61%,19.95%,18.76%,17.84%,23.04%,24.70%,17.48%,18.79%,19.05%,16.73%,19.26%,26.23%,12.76%,12.47%,18.88%,11.72%,14.14%,18.71%,31.99%,10.18%,13.19%,-0.48%,-17.24%,16.79%,7.84%,13.26%,11.47%,10.52%,11.47%,10.56%,8.48%,9.97%,9.98%,12.03% +Free Cash Flow Margin,-7.43%,34.13%,27.23%,30.12%,-8.48%,18.60%,37.91%,51.83%,5.19%,43.90%,32.32%,56.58%,8.94%,29.79%,37.71%,49.77%,14.96%,16.25%,37.23%,40.96%,-5.50%,16.86%,37.08%,37.32%,-21.18%,12.85%,34.16%,5.64%,-11.46%,23.34%,37.36%,16.02%,4.24%,20.17%,37.61%,34.35%,-9.04%,22.53%,45.04%,23.29%,-19.90% +Effective Tax Rate,-2.18%,5.28%,-8.14%,13.46%,4.85%,14.75%,-2.11%,8.07%,3.76%,29.06%,6.98%,13.47%,4.24%,-1.03%,7.00%,9.80%,8.50%,-2.59%,-6.78%,0.22%,-4.51%,-22.10%,24.82%,11.73%,-4.39%,-386.77%,-10.45%,14.11%,103.07%,220.17%,-3.51%,14.05%,20.09%,12.15%,24.07%,28.64%,6.69%,11.01%,15.04%,33.72%,14.91% +EBITDA,363,1316,458,422,559,502,417,381,363,299,321,412,410,274,287,287,249,264,314,179,175,181,182,185,199,111,125,172,164,145,160,110,158,132,136,148,121,113,118,135,127 +EBITDA Margin,24.93%,80.45%,29.99%,29.03%,37.01%,34.19%,30.79%,30.15%,26.69%,36.49%,25.70%,32.24%,32.30%,23.73%,27.15%,28.06%,25.66%,25.71%,32.57%,20.82%,20.97%,21.29%,21.36%,22.11%,24.24%,13.99%,16.07%,22.17%,21.32%,20.85%,22.99%,16.12%,24.18%,20.83%,22.08%,24.47%,21.24%,19.28%,21.17%,24.30%,23.46% +Depreciation & Amortization,73,140,80,85,87,92,88,84,81,82,81,72,83,74,73,71,72,71,77,69,75,50,49,51,52,59,53,53,44,45,47,48,49,49,51,51,56,57,52,52,51 +EBIT,289,1176,377,338,472,410,329,297,282,216,239,341,328,199,214,216,177,192,237,110,100,132,133,134,147,52,72,119,120,100,113,62,108,83,85,97,64,56,65,84,77 +EBIT Margin,19.89%,71.90%,24.73%,23.20%,31.24%,27.91%,24.31%,23.51%,20.73%,26.44%,19.18%,26.63%,25.79%,17.30%,20.21%,21.11%,18.29%,18.77%,24.57%,12.79%,11.93%,15.47%,15.58%,16.01%,17.93%,6.57%,9.22%,15.36%,15.61%,14.34%,16.22%,9.12%,16.60%,13.06%,13.85%,16.07%,11.32%,9.52%,11.73%,15.05%,14.13% +Cash & Equivalents,3809,4050,1994,1660,1273,1586,1835,1695,1302,1566,1531,1721,1272,1581,1530,1458,1023,1236,1050,856,700,729,687,631,592,723,741,571,606,1048,1302,1132,966,1117,1090,960,706,965,1123,1005,917 +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,3809,4050,1994,1660,1273,1586,1835,1695,1302,1566,1531,1721,1272,1581,1530,1458,1023,1236,1050,856,700,729,687,631,592,723,741,571,606,1048,1302,1132,966,1117,1090,960,706,965,1123,1005,917 +Cash Growth,199.14%,155.45%,8.70%,-2.11%,-2.19%,1.28%,19.82%,-1.46%,2.35%,-0.97%,0.07%,18.01%,24.34%,27.93%,45.74%,70.23%,46.08%,69.59%,52.88%,35.69%,18.24%,0.76%,-7.35%,10.58%,-2.24%,-31.02%,-43.09%,-49.56%,-37.30%,-6.17%,19.51%,17.88%,36.89%,15.79%,-2.94%,-4.53%,-23.02%,-2.11%,24.35%,22.37%,2.69% +Receivables,893,934,805,835,1064,857,667,780,1035,796,683,723,1039,569,578,612,789,781,638,635,799,554,457,527,762,554,501,568,499,451,411,374,332,439,317,299,355,386,308,338,283 +Inventory,415,362,386,378,383,326,283,256,221,212,220,214,213,229,241,230,231,192,160,166,148,142,155,166,138,122,0,0,0,62,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,1206,1123,1942,1781,688,663,484,429,470,439,465,417,424,430,415,390,354,341,338,303,304,315,318,320,305,144,223,231,227,121,181,177,186,161,145,144,140,118,197,201,216 +Total Current Assets,6324,6470,5128,4653,3408,3431,3268,3161,3028,3013,2899,3074,2947,2808,2764,2690,2398,2549,2186,1961,1951,1739,1618,1644,1798,1544,1466,1370,1332,1683,1895,1682,1484,1717,1552,1403,1201,1469,1628,1545,1416 +"Property, Plant & Equipment",1092,1129,1128,1095,1118,1110,1111,1123,1104,1042,1061,1077,959,966,964,984,949,950,957,933,918,430,373,344,318,309,290,284,284,266,262,259,257,257,259,259,261,263,261,258,256 +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,3614,3644,3710,3704,4509,3586,4225,4245,4226,4229,4260,3949,3854,3855,3735,3666,3687,3619,3632,3591,3514,3451,3426,3451,3478,3504,3533,3569,3565,2961,2909,2936,2954,2785,2811,2821,2810,2835,2654,2555,2578 +Other Long-Term Assets,2011,1831,1682,1560,1523,2207,1320,1261,1207,1134,1110,1110,1141,1123,1023,999,979,912,889,838,820,786,737,755,751,789,506,476,536,487,613,589,569,481,487,482,476,479,411,398,412 +Total Long-Term Assets,6717,6604,6521,6359,7150,6903,6655,6630,6537,6405,6431,6136,5954,5944,5722,5650,5615,5481,5477,5362,5251,4666,4536,4550,4547,4602,4330,4329,4385,3714,3784,3785,3780,3523,3557,3562,3547,3577,3326,3211,3246 +Total Assets,13041,13074,11649,11012,10558,10333,9923,9791,9566,9418,9330,9210,8901,8752,8486,8340,8013,8030,7663,7322,7203,6405,6153,6194,6344,6146,5795,5699,5718,5396,5679,5467,5264,5240,5109,4965,4748,5046,4954,4756,4662 +Accounts Payable,939,1164,757,636,699,1060,905,702,664,809,736,612,541,741,616,481,423,624,550,447,355,506,472,366,335,578,449,374,349,500,403,352,251,401,348,285,255,386,331,301,242 +Deferred Revenue,1637,1733,1676,1765,2046,1710,1939,2160,2168,2065,1921,1961,2010,1654,1646,1680,1653,1493,1502,1522,1501,1303,1230,1255,1325,1270,1243,1222,1241,1148,1130,1034,1094,1166,1087,1018,1031,1062,1003,926,922 +Current Debt,99,95,90,85,89,80,80,78,66,54,54,55,79,155,162,168,170,100,96,194,277,18,17,166,415,344,498,397,441,10,298,278,177,205,278,250,228,205,190,190,265 +Total Current Liabilities,2359,2650,2535,2508,2645,2985,2730,2749,2725,2774,2546,2463,2472,2413,2335,2256,2171,2140,2056,2054,2056,1752,1630,1733,2026,2102,2083,1882,1950,1614,1764,1593,1457,1715,1664,1485,1433,1578,1459,1325,1343 +Other Current Liabilities,-316,-341,12,23,-190,135,-195,-191,-173,-154,-165,-166,-157,-136,-89,-73,-75,-77,-91,-108,-78,-74,-88,-54,-50,-89,-107,-111,-81,-43,-67,-70,-65,-57,-48,-68,-80,-74,-65,-92,-86 +Long-Term Debt,566,590,584,560,581,598,609,612,624,602,615,625,502,512,512,525,486,563,577,576,582,120,125,126,127,126,124,128,131,134,138,140,143,0,0,0,0,0,23,30,38 +Total Long-Term Liabilities,1378,1400,1368,1315,1207,1163,1193,1169,1162,1084,1132,1137,1039,1040,996,991,955,978,1006,987,992,564,583,546,534,559,548,557,627,503,491,496,483,330,324,330,324,333,356,366,382 +Other Long-Term Liabilities,812,811,784,754,626,566,584,557,538,482,517,512,538,528,484,467,469,415,428,411,411,444,458,420,407,433,424,429,495,369,354,356,341,330,324,330,324,333,334,336,345 +Total Liabilities,3736,4050,3903,3823,3852,4149,3923,3918,3887,3859,3678,3599,3511,3453,3331,3247,3126,3118,3062,3042,3048,2316,2214,2279,2560,2661,2631,2439,2577,2117,2256,2089,1940,2045,1988,1815,1757,1912,1816,1691,1725 +Total Debt,665,684,674,645,670,678,689,690,690,656,669,680,581,667,674,692,656,663,673,770,859,138,142,292,542,469,622,524,572,144,436,418,320,205,278,250,228,205,213,220,303 +Debt Growth,-0.74%,1.01%,-2.22%,-6.55%,-2.97%,3.23%,3.01%,1.42%,18.92%,-1.56%,-0.75%,-1.71%,-11.46%,0.49%,0.10%,-10.15%,-23.62%,381.81%,374.45%,163.96%,58.44%,-70.66%,-77.16%,-44.34%,-5.29%,225.94%,42.61%,25.54%,79.05%,-29.76%,57.06%,67.08%,40.46%,0,30.59%,13.64%,-24.79%,173.33%,157.58%,-24.14%,210.26% +Retained Earnings,9279,8984,7884,7478,7189,6742,6390,6075,5806,5534,5378,5158,4863,4550,4348,4150,3955,3795,3598,3356,3268,3164,3003,2913,2821,2544,2297,2223,2134,2144,2277,2170,2137,1948,1894,1839,1784,1726,1689,1643,1609 +Comprehensive Income,-242,-180,-180,-188,-163,-196,-147,-146,-142,-234,-155,-113,-51,-50,-48,-41,-35,-54,-73,-104,-83,-92,-97,-97,-98,-113,-95,-62,-37,-66,-68,-79,-99,-105,-110,-103,-129,-105,-96,-89,-97 +Shareholders Equity,9305,8991,7709,7153,6671,6147,5959,5832,5637,5516,5604,5564,5387,5295,5151,5088,4882,4907,4596,4275,4149,4083,3934,3910,3779,3479,3158,3256,3137,3276,3423,3377,3325,3195,3121,3150,2990,3134,3138,3065,2937 +Net Cash / Debt,3144,3366,1320,1015,603,908,1145,1006,611,909,862,1040,691,914,856,766,367,572,376,86,-158,591,545,339,50,254,120,46,34,904,867,714,647,912,812,710,478,760,910,785,615 +Net Cash / Debt Growth,421.04%,270.70%,15.28%,0.94%,-1.31%,-0.13%,32.86%,-3.34%,-11.56%,-0.53%,0.70%,35.84%,88.23%,59.75%,127.38%,789.60%,0,-3.17%,-30.90%,-74.63%,0,132.81%,355.26%,630.44%,49.41%,-71.94%,-86.19%,-93.49%,-94.78%,-0.87%,6.68%,0.56%,35.20%,20.05%,-10.77%,-9.61%,-22.15%,-16.56%,10.95%,47.74%,-22.75% +Net Cash Per Share,20.13,21.55,8.46,6.52,3.89,5.84,7.39,6.5,3.94,5.82,5.53,6.66,4.4,5.79,5.46,4.88,2.34,3.63,2.41,0.56,-1.02,3.81,3.52,2.2,0.33,1.65,0.78,0.3,0.23,5.83,5.6,4.61,4.19,5.89,5.28,4.59,3.08,4.79,5.74,4.99,3.91 +Working Capital,3965,3820,2593,2145,763,445,538,412,303,238,353,612,476,395,429,434,226,409,130,-93,-104,-14,-13,-89,-228,-559,-618,-512,-618,68,130,89,27,2,-112,-82,-233,-110,168,220,73 +Book Value Per Share,60.26,58.42,50.25,46.76,43.8,40.45,39.2,38.32,36.99,36.11,36.64,36.35,35.16,34.62,33.75,33.32,32.02,32.21,30.37,28.39,27.61,27.15,26.2,26.11,25.31,23.22,21.27,21.85,20.99,21.77,22.79,22.46,22.05,21.07,20.64,20.69,19.55,20.18,20.18,19.84,19.02 +Net Income,296,1114,408,292,449,349,336,273,272,154,223,295,314,201,199,195,162,197,253,110,104,161,100,118,154,254,79,102,-4,-120,117,53,87,73,65,69,60,50,55,56,65 +Depreciation & Amortization,73,140,80,85,87,92,88,84,81,82,81,72,83,74,73,71,72,71,77,69,75,50,49,51,52,59,53,53,44,45,47,48,49,49,51,51,56,57,52,52,51 +Share-Based Compensation,186,152,182,178,181,141,144,143,134,126,128,110,96,97,85,80,84,78,62,56,52,40,39,37,38,37,37,33,32,29,28,26,26,26,26,23,23,23,23,20,21 +Other Operating Activities,-623,-844,-214,-78,-805,-257,-9,203,-372,32,8,273,-336,-2,65,180,-144,-145,8,144,-222,-29,182,147,-388,-220,119,-125,-132,229,88,-3,-115,0,111,79,-175,22,145,28,-224 +Operating Cash Flow,-67,563,455,477,-88,326,560,703,115,394,440,750,156,371,422,526,174,202,399,380,10,221,370,353,-144,131,289,63,-59,183,280,123,47,148,252,222,-35,152,275,155,-87 +Operating Cash Flow Growth,0,72.61%,-18.61%,-32.20%,0,-17.14%,27.25%,-6.27%,-26.32%,6.19%,4.25%,42.49%,-10.47%,83.31%,5.59%,38.54%,1671.47%,-8.63%,7.82%,7.68%,0,69.00%,28.11%,456.77%,0,-28.37%,3.33%,-48.47%,0,23.78%,11.18%,-44.71%,0,-3.12%,-8.47%,43.43%,0,-11.85%,-19.15%,38.71%,0 +Capital Expenditures,-41,-4,-40,-38,-40,-53,-46,-48,-44,-34,-36,-26,-42,-27,-23,-17,-29,-35,-40,-27,-56,-78,-54,-41,-30,-29,-23,-20,-29,-20,-20,-14,-19,-20,-20,-15,-16,-20,-25,-25,-21 +Acquisitions,24,1447,-17,-72,-68,-246,-10,-41,0,-6,-307,-89,-20,-132,-89,0,-75,0,-50,-76,-75,-37,0,0,0,-6,-3,-35,-608,-72,0,0,-188,0,-14,-27,-19,-213,-125,-2,0 +Change in Investments,-4,1,4,-2,54,-1,2,-2,8,-1,-1,-3,-5,-4,-153,0,0,0,2,0,-3,-3,2,4,0,-3,0,0,12,147,-6,-2,2,3,-13,-7,6,8,0,-17,-120 +Other Investing Activities,-1,0,0,0,0,0,0,0,0,0,-1,0,-1,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,0,0,0,0,0,0,1,0 +Investing Cash Flow,-22,1443,-54,-112,-54,-301,-54,-91,-36,-41,-345,-118,-68,-163,-265,-17,-103,-35,-88,-103,-134,-118,-52,-37,-30,-38,-26,-55,-625,56,-27,-16,-203,-17,-47,-49,-29,-226,-149,-43,-141 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,14,89,28,106,9,-212,-268,-190,-238,-306,-177,-200,-179,-118,-129,-107,-188,32,5,-17,-65,-71,-76,-3,-23,18,-118,-9,-168,-32,-104,-45,-73,-45,-93,21,-159,-27,-34,43,-133 +Debt Issued / Paid,-1,0,-19,-55,-49,0,-1,0,-1,0,-1,0,-76,-6,-8,-8,-6,-5,-106,-95,193,-4,-150,-250,72,-152,97,-48,428,-292,18,98,115,-73,28,23,23,-8,-8,-83,227 +Other Financing Activities,-155,-59,-66,-18,-147,-42,-82,-25,-137,15,-89,36,-139,-35,-88,44,-100,-17,-30,-3,-34,15,-39,-23,-11,30,-62,18,-30,-23,-7,-2,-26,16,-21,20,-46,-41,36,0,-36 +Financing Cash Flow,-142,30,-57,33,-187,-254,-351,-214,-377,-291,-266,-164,-395,-159,-226,-71,-293,11,-131,-114,93,-60,-265,-276,38,-104,-83,-38,230,-347,-93,51,16,-101,-87,63,-182,-75,-5,-39,58 +Net Cash Flow,-241,2039,348,390,-320,-247,142,389,-263,34,-190,449,-309,47,-72,435,-213,186,194,156,-28,42,56,39,-131,-18,170,-35,-442,-109,164,164,-149,30,118,245,-253,-150,118,72,-189 +Free Cash Flow,-108,558,415,438,-128,273,513,654,71,359,403,724,113,343,399,510,145,167,359,353,-46,143,316,312,-174,102,266,44,-88,163,260,109,28,128,231,208,-51,132,250,130,-108 +Free Cash Flow Growth,0,104.58%,-19.09%,-33.04%,0,-24.04%,27.33%,-9.58%,-37.77%,4.67%,1.16%,41.97%,-21.82%,105.99%,11.05%,44.50%,0,16.17%,13.48%,13.04%,0,40.41%,18.76%,612.88%,0,-37.15%,2.54%,-59.81%,0,27.18%,12.27%,-47.59%,0,-3.36%,-7.58%,60.17%,0,4.24%,-19.51%,34.90%,0 +Free Cash Flow Margin,-7.43%,34.13%,27.23%,30.12%,-8.48%,18.60%,37.91%,51.83%,5.19%,43.90%,32.32%,56.58%,8.94%,29.79%,37.71%,49.77%,14.96%,16.25%,37.23%,40.96%,-5.50%,16.86%,37.08%,37.32%,-21.18%,12.85%,34.16%,5.64%,-11.46%,23.34%,37.36%,16.02%,4.24%,20.17%,37.61%,34.35%,-9.04%,22.53%,45.04%,23.29%,-19.90% +Free Cash Flow Per Share,-0.7,3.63,2.71,2.87,-0.84,1.8,3.38,4.3,0.46,2.35,2.64,4.73,0.74,2.25,2.61,3.34,0.95,1.09,2.37,2.34,-0.31,0.95,2.11,2.09,-1.16,0.68,1.79,0.29,-0.59,1.08,1.73,0.72,0.18,0.84,1.53,1.37,-0.34,0.85,1.61,0.84,-0.7 +Market Capitalization,81228,78898,85544,80938,81062,71394,68746,56553,53918,44734,56217,43907,47643,50811,43940,37645,39092,32456,30040,23604,22205,20401,19901,18123,13957,13303,13326,12717,13772,12999,11509,11092,9440,8976,8223,7201,6497,7794,7885,7205,6582 +Market Cap Growth,0.20%,10.51%,24.44%,43.12%,50.35%,59.60%,22.29%,28.80%,13.17%,-11.96%,27.94%,16.63%,21.87%,56.55%,46.27%,59.49%,76.05%,59.09%,50.95%,30.24%,59.10%,53.36%,49.34%,42.50%,1.34%,2.34%,15.79%,14.66%,45.90%,44.83%,39.97%,54.04%,45.29%,15.16%,4.29%,-0.06%,-1.29%,22.06%,34.91%,24.29%,6.99% +Enterprise Value,78084,75532,84223,79923,80459,70486,67600,55547,53306,43825,55354,42867,46951,49897,43084,36880,38725,31884,29664,23518,22364,19811,19356,17783,13907,13049,13206,12671,13739,12095,10643,10378,8793,8064,7411,6491,6019,7034,6974,6419,5967 +PE Ratio,38.5,34.86,57.09,56.73,57.6,58.05,66.47,61.43,57.21,45.43,54.45,43.53,52.42,67.08,58.31,46.6,54.1,48.85,47.87,49.73,45.98,38.32,31.79,29.93,23.67,30.76,229.33,133.24,297.56,95.19,34.95,40,32.18,33.64,33.72,30.7,29.43,34.5,33.04,28.95,25.65 +PS Ratio,13.38,12.88,14.36,13.99,14.49,13.43,14.33,12.06,11.46,9.69,11.36,9.23,10.58,12.09,10.78,9.45,10.23,8.81,8.56,6.94,6.58,6.07,6.02,5.61,4.4,4.26,4.41,4.33,4.85,4.77,4.32,4.3,3.77,3.71,3.46,3.11,2.86,3.48,3.59,3.34,3.1 +PB Ratio,8.73,8.78,11.1,11.32,12.15,11.61,11.54,9.7,9.57,8.11,10.03,7.89,8.84,9.6,8.53,7.4,8.01,6.61,6.54,5.52,5.35,5,5.06,4.64,3.69,3.82,4.22,3.91,4.39,3.97,3.36,3.28,2.84,2.81,2.64,2.29,2.17,2.49,2.51,2.35,2.24 +P/FCF Ratio,62.3,61.45,85.68,73.82,61.75,47.24,43.02,38.02,34.63,27.96,35.5,27.8,34.9,36.37,36.01,31.89,38.19,38.98,37.12,30.79,30.58,34.11,35.74,35.75,58.51,41.04,34.66,33.65,31.08,23.26,21.96,22.37,15.87,17.41,15.81,13.36,14.1,19.27,19.75,15.67,15.44 +P/OCF Ratio,56.91,56.07,73.1,63.51,54.02,41.92,38.82,34.26,31.76,25.73,32.76,25.86,32.31,34.04,33.18,28.92,33.83,32.74,29.73,24.05,23.27,25.49,28.02,28.82,41.12,31.35,27.98,27.24,26.16,20.55,19.27,19.49,14.12,15.3,13.9,11.71,11.87,15.74,15.29,12.41,12.25 +Debt/Equity,0.07,0.08,0.09,0.09,0.1,0.11,0.12,0.12,0.12,0.12,0.12,0.12,0.11,0.13,0.13,0.14,0.13,0.14,0.15,0.18,0.21,0.03,0.04,0.07,0.14,0.13,0.2,0.16,0.18,0.04,0.13,0.12,0.1,0.06,0.09,0.08,0.08,0.07,0.07,0.07,0.1 +Quick Ratio,1.99,1.88,1.1,0.99,0.88,0.82,0.92,0.9,0.86,0.85,0.87,0.99,0.93,0.89,0.9,0.92,0.83,0.94,0.82,0.73,0.73,0.73,0.7,0.67,0.67,0.61,0.6,0.61,0.57,0.93,0.97,0.94,0.89,0.91,0.85,0.85,0.74,0.86,0.98,1.01,0.89 +Current Ratio,2.68,2.44,2.02,1.86,1.29,1.15,1.2,1.15,1.11,1.09,1.14,1.25,1.19,1.16,1.18,1.19,1.1,1.19,1.06,0.96,0.95,0.99,0.99,0.95,0.89,0.73,0.7,0.73,0.68,1.04,1.07,1.06,1.02,1,0.93,0.95,0.84,0.93,1.12,1.17,1.05 +Return on Invested Capital (ROIC),12.32%,13.51%,16.39%,16.55%,17.33%,17.34%,14.54%,13.45%,14.59%,16.35%,16.85%,16.45%,14.87%,11.59%,12.02%,12.75%,12.41%,11.55%,11.39%,9.34%,8.94%,12.09%,15.98%,14.90%,14.65%,12.05%,1.75%,2.77%,1.12%,3.58%,7.91%,6.70%,7.42%,7.62%,7.00%,6.82%,6.84%,6.43%,6.60%,7.04%,7.42% +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%,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%,0.00% +Buyback Yield,-0.55%,-0.49%,-0.76%,-0.67%,-0.17%,0.56%,0.55%,0.92%,1.40%,1.00%,0.70%,0.58%,0.00%,-0.18%,-0.60%,-1.75%,-1.79%,-1.56%,-0.89%,-0.31%,-1.21%,-0.63%,-1.30%,-0.48%,-2.15%,0.59%,1.34%,1.09%,3.23%,-0.09%,-0.52%,-0.21%,0.55%,2.34%,2.96%,1.87%,1.22%,0.23%,-0.61%,-0.26%,-0.29% +Total Return,-0.55%,-0.49%,-0.76%,-0.67%,-0.17%,0.56%,0.55%,0.92%,1.40%,1.00%,0.70%,0.58%,0.00%,-0.18%,-0.60%,-1.75%,-1.79%,-1.56%,-0.89%,-0.31%,-1.21%,-0.63%,-1.30%,-0.48%,-2.15%,0.59%,1.34%,1.09%,3.23%,-0.09%,-0.52%,-0.21%,0.55%,2.34%,2.96%,1.87%,1.22%,0.23%,-0.61%,-0.26%,-0.29% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/stx.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/stx.csv new file mode 100644 index 0000000000000000000000000000000000000000..28bc790543ffdb58d85078f663602a5520dbb764 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/stx.csv @@ -0,0 +1,107 @@ +Date,2024/12/27,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2021/1/1,2020/10/2,2020/7/3,2020/4/3,2020/1/3,2019/10/4,2019/6/28,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/7/1,2016/4/1,2016/1/1,2015/10/2,2015/7/3,2015/4/3,2015/1/2 +Revenue,2325,2168,1887,1655,1555,1454,1602,1860,1887,2035,2628,2802,3116,3115,3013,2731,2623,2314,2517,2718,2696,2578,2371,2313,2715,2991,2835,2803,2914,2632,2406,2674,2894,2797,2654,2595,2986,2925,2928,3330,3696 +Revenue Growth,49.52%,49.11%,17.79%,-11.02%,-17.59%,-28.55%,-39.04%,-33.62%,-39.44%,-34.67%,-12.78%,2.60%,18.80%,34.62%,19.71%,0.48%,-2.71%,-10.24%,6.16%,17.51%,-0.70%,-13.81%,-16.37%,-17.48%,-6.83%,13.64%,17.83%,4.82%,0.69%,-5.90%,-9.34%,3.04%,-3.08%,-4.38%,-9.36%,-22.07%,-19.21%,-22.72%,-11.30%,-2.23%,4.76% +Cost of Revenue,1513,1454,1287,1230,1193,1305,1298,1541,1641,1553,1869,1996,2168,2159,2128,1991,1927,1718,1850,1972,1938,1907,1747,1712,1921,2078,1931,1956,2037,1896,1740,1858,2003,1996,1992,2071,2245,2236,2152,2375,2669 +Gross Profit,812,714,600,425,362,149,304,319,246,482,759,806,948,956,885,740,696,596,667,746,758,671,624,601,794,913,904,847,877,736,666,816,891,801,662,524,741,689,776,955,1027 +"Selling, General & Admin",139,129,131,116,108,105,114,123,125,129,149,141,136,133,136,126,122,118,112,119,120,122,108,110,120,115,140,135,142,145,149,150,155,155,144,150,160,182,203,219,218 +Research & Development,184,181,158,164,161,171,172,191,200,234,247,233,228,233,232,227,221,223,222,246,250,255,241,238,246,266,259,254,250,263,288,324,305,315,307,298,304,328,324,346,341 +Operating Expenses,324,311,286,282,238,278,278,634,406,375,399,377,368,370,378,354,348,345,400,370,374,398,292,365,378,410,399,406,444,481,470,550,521,580,560,497,512,603,569,612,-26 +Other Operating Expenses,1,1,-3,2,-31,2,-8,320,81,12,3,3,4,4,10,1,5,4,66,5,4,21,-57,17,12,29,0,17,52,73,33,76,61,110,109,49,48,93,42,47,-585 +Operating Income,488,403,314,143,124,-129,26,-315,-160,107,360,429,580,586,507,386,348,251,267,376,384,273,332,236,416,503,505,441,433,255,196,266,370,221,102,27,229,86,207,343,1053 +Interest Expense / Income,84,85,82,82,84,84,84,81,77,71,65,63,62,59,59,59,52,50,49,49,48,55,55,55,56,58,54,60,61,61,62,60,50,50,51,47,48,47,55,48,50 +Other Expense / Income,54,2,-306,3,44,-66,27,4,-199,9,14,15,4,-6,-49,-12,5,-20,58,-11,0,20,-14,-34,-38,-23,-15,-12,1,6,14,-6,10,-2,-2,-29,1,8,3,-9,-123 +Pretax Income,350,316,538,58,-4,-147,-85,-400,-38,27,281,351,514,533,497,339,291,221,160,338,336,198,291,215,398,468,466,393,371,188,120,212,310,173,53,9,180,31,149,304,1126 +Income Tax,14,11,25,33,15,37,7,33,-5,-2,5,5,13,7,15,10,11,-2,-6,18,18,-2,-692,20,14,18,5,12,212,7,6,18,13,6,-17,30,15,-3,12,13,193 +Net Income,336,305,513,25,-19,-184,-92,-433,-33,29,276,346,501,526,482,329,280,223,166,320,318,200,983,195,384,450,461,381,159,181,114,194,297,167,70,-21,165,34,137,291,933 +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,336,305,513,25,-19,-184,-92,-433,-33,29,276,346,501,526,482,329,280,223,166,320,318,200,983,195,384,450,461,381,159,181,114,194,297,167,70,-21,165,34,137,291,933 +Net Income Growth,0,0,0,0,0,0,0,0,0,-94.49%,-42.74%,5.17%,78.93%,135.87%,190.36%,2.81%,-11.95%,11.50%,-83.11%,64.10%,-17.19%,-55.56%,113.23%,-48.82%,141.51%,148.62%,304.39%,96.39%,-46.47%,8.38%,62.86%,0,80.00%,391.18%,-48.91%,0,-82.32%,-91.08%,-57.19%,-26.33%,117.99% +Shares Outstanding (Basic),212,211,209,210,209,208,207,207,206,208,214,218,221,226,230,233,249,257,259,261,262,266,276,281,285,287,288,286,288,290,293,296,296,299,296,298,299,302,318,323,328 +Shares Outstanding (Diluted),217,216,221,213,209,208,207,207,206,210,218,222,225,231,233,237,251,259,262,263,265,270,276,284,287,292,295,291,291,292,299,300,298,301,299,298,301,308,322,330,336 +Shares Change,3.83%,3.85%,6.76%,2.90%,1.46%,-0.95%,-5.05%,-6.76%,-8.44%,-9.09%,-6.44%,-6.33%,-10.36%,-10.81%,-11.07%,-9.89%,-5.28%,-4.07%,-5.07%,-7.39%,-7.67%,-7.53%,-6.44%,-2.41%,-1.38%,0,-1.34%,-3.00%,-2.35%,-2.99%,0,0.67%,-1.00%,-2.27%,-7.14%,-9.70%,-10.42%,-8.61%,-3.88%,-2.37%,-2.89% +EPS (Basic),1.58,1.45,2.45,0.12,-0.09,-0.88,-0.45,-2.09,-0.16,0.14,1.32,1.59,2.27,2.33,2.05,1.41,1.12,0.87,0.64,1.23,1.21,0.75,3.51,0.69,1.35,1.57,1.6,1.33,0.55,0.62,0.39,0.66,1,0.56,0.24,-0.07,0.55,0.11,0.46,0.9,2.84 +EPS (Diluted),1.55,1.41,2.43,0.12,-0.09,-0.88,-0.45,-2.09,-0.16,0.14,1.28,1.56,2.23,2.28,2.02,1.39,1.12,0.86,0.64,1.22,1.2,0.74,3.49,0.69,1.34,1.54,1.57,1.31,0.55,0.62,0.38,0.65,1,0.55,0.23,-0.07,0.55,0.11,0.45,0.88,2.78 +EPS Growth,0,0,0,0,0,0,0,0,0,-93.86%,-36.63%,12.23%,99.11%,165.12%,215.63%,13.93%,-6.67%,16.22%,-81.66%,76.81%,-10.45%,-51.95%,122.29%,-47.33%,143.64%,148.39%,313.16%,101.54%,-45.00%,12.73%,65.22%,0.00%,81.82%,400.00%,-48.89%,0.00%,-80.22%,-90.27%,-53.13%,-24.79%,124.19% +Free Cash Flow Per Share,0.71,0.13,1.83,0.62,0.64,0.27,3.32,0.9,0.85,0.54,0.51,1.67,1.93,1.68,1.54,1.19,1.26,0.72,1.06,1,1.1,1.16,1.49,1.12,0.57,1.45,1.38,1.86,2.69,0.39,0.47,1.12,1.89,1.51,0.42,0.37,0.82,2.04,0.09,0.67,3.74 +Dividend Per Share,0.72,0.7,0.7,0.7,0.7,0.7,0.7,0.7,0.7,0.7,0.7,0.7,0.7,0.67,0.67,0.67,0.67,0.65,0.65,0.65,0.65,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.63,0.54,0.54,0.54,0.54 +Dividend Growth,2.86%,0,0,0,0,0,0,0,0,4.48%,4.48%,4.48%,4.48%,3.08%,3.08%,3.08%,3.08%,3.18%,3.18%,3.18%,3.18%,0,0,0,0,0,0,0,0,0,0,0,0,16.67%,16.67%,16.67%,16.67%,25.58%,25.58%,25.58%,25.58% +Gross Margin,34.93%,32.93%,31.80%,25.68%,23.28%,10.25%,18.98%,17.15%,13.04%,23.69%,28.88%,28.77%,30.42%,30.69%,29.37%,27.10%,26.54%,25.76%,26.50%,27.45%,28.12%,26.03%,26.32%,25.98%,29.25%,30.53%,31.89%,30.22%,30.10%,27.96%,27.68%,30.52%,30.79%,28.64%,24.94%,20.19%,24.82%,23.56%,26.50%,28.68%,27.79% +Operating Margin,20.99%,18.59%,16.64%,8.64%,7.97%,-8.87%,1.62%,-16.94%,-8.48%,5.26%,13.70%,15.31%,18.61%,18.81%,16.83%,14.13%,13.27%,10.85%,10.61%,13.83%,14.24%,10.59%,14.00%,10.20%,15.32%,16.82%,17.81%,15.73%,14.86%,9.69%,8.15%,9.95%,12.79%,7.90%,3.84%,1.04%,7.67%,2.94%,7.07%,10.30%,28.49% +Profit Margin,14.45%,14.07%,27.19%,1.51%,-1.22%,-12.66%,-5.74%,-23.28%,-1.75%,1.43%,10.50%,12.35%,16.08%,16.89%,16.00%,12.05%,10.68%,9.64%,6.60%,11.77%,11.80%,7.76%,41.46%,8.43%,14.14%,15.05%,16.26%,13.59%,5.46%,6.88%,4.74%,7.26%,10.26%,5.97%,2.64%,-0.81%,5.53%,1.16%,4.68%,8.74%,25.24% +Free Cash Flow Margin,6.50%,1.25%,20.24%,7.92%,8.62%,3.92%,42.88%,10.00%,9.22%,5.55%,4.11%,12.96%,13.67%,12.17%,11.75%,10.18%,11.97%,8.04%,10.89%,9.57%,10.65%,11.99%,17.33%,13.62%,5.93%,13.91%,14.04%,18.98%,26.60%,4.29%,5.78%,12.42%,19.35%,16.12%,4.64%,4.24%,8.21%,21.03%,1.03%,6.46%,33.23% +Effective Tax Rate,4.00%,3.48%,4.65%,56.90%,0.00%,0.00%,0.00%,0.00%,0.00%,-7.41%,1.78%,1.43%,2.53%,1.31%,3.02%,2.95%,3.78%,-0.91%,-3.75%,5.33%,5.36%,-1.01%,-237.80%,9.30%,3.52%,3.85%,1.07%,3.05%,57.14%,3.72%,5.00%,8.49%,4.19%,3.47%,-32.08%,333.33%,8.33%,-9.68%,8.05%,4.28%,17.14% +EBITDA,497,465,683,203,142,13,103,-193,187,233,473,526,684,696,659,497,439,370,309,481,477,345,480,405,592,660,657,596,589,410,358,454,551,423,304,254,437,286,416,555,1384 +EBITDA Margin,21.38%,21.45%,36.20%,12.27%,9.13%,0.89%,6.43%,-10.38%,9.91%,11.45%,18.00%,18.77%,21.95%,22.34%,21.87%,18.20%,16.74%,15.99%,12.28%,17.70%,17.69%,13.38%,20.25%,17.51%,21.81%,22.07%,23.18%,21.26%,20.21%,15.58%,14.88%,16.98%,19.04%,15.12%,11.45%,9.79%,14.64%,9.78%,14.21%,16.67%,37.45% +Depreciation & Amortization,63,64,63,63,62,76,104,126,148,135,127,112,108,104,103,99,96,99,100,94,93,92,134,135,138,134,137,143,157,161,176,182,191,200,200,198,209,208,212,203,208 +EBIT,434,401,620,140,80,-63,-1,-319,39,98,346,414,576,592,556,398,343,271,209,387,384,253,346,270,454,526,520,453,432,249,182,272,360,223,104,56,228,78,204,352,1176 +EBIT Margin,18.67%,18.50%,32.86%,8.46%,5.15%,-4.33%,-0.06%,-17.15%,2.07%,4.82%,13.17%,14.78%,18.49%,19.01%,18.45%,14.57%,13.08%,11.71%,8.30%,14.24%,14.24%,9.81%,14.59%,11.67%,16.72%,17.59%,18.34%,16.16%,14.83%,9.46%,7.56%,10.17%,12.44%,7.97%,3.92%,2.16%,7.64%,2.67%,6.97%,10.57%,31.82% +Cash & Equivalents,1238,1239,1358,795,787,795,786,766,770,761,615,1138,1535,991,1209,1212,1799,1664,1722,1612,1744,1784,2220,1388,1357,1942,1853,2926,2556,2285,2539,3026,1716,1489,1125,1193,1258,1915,2479,2608,3300 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,5,6,6,6,6,6,6,6 +Cash & Cash Equivalents,1238,1239,1358,795,787,795,786,766,770,761,615,1138,1535,991,1209,1212,1799,1664,1722,1612,1744,1784,2220,1388,1357,1942,1853,2926,2556,2285,2539,3026,1716,1494,1131,1199,1264,1921,2485,2614,3306 +Cash Growth,57.31%,55.85%,72.77%,3.79%,2.21%,4.47%,27.81%,-32.69%,-49.84%,-23.21%,-49.13%,-6.11%,-14.68%,-40.45%,-29.79%,-24.81%,3.15%,-6.73%,-22.43%,16.14%,28.52%,-8.14%,19.81%,-52.56%,-46.91%,-15.01%,-27.02%,-3.31%,48.95%,52.95%,124.49%,152.38%,35.76%,-22.23%,-54.49%,-54.13%,-61.77%,-12.88%,-6.51%,13.16%,41.10% +Receivables,587,628,429,332,471,521,621,994,840,1098,1532,1344,1399,1301,1158,978,801,866,1115,1160,1112,1065,989,897,1058,1202,1184,1076,1055,1209,1199,1156,1211,1307,1318,1250,1398,1522,1735,1769,1829 +Inventory,1473,1383,1239,1191,1053,1052,1140,1200,1194,1606,1565,1479,1287,1188,1204,1281,1318,1323,1142,1102,1148,1041,970,1001,1097,1116,1053,1002,1014,1014,982,1038,1008,914,868,928,1046,1098,993,1083,1129 +Other Current Assets,364,358,306,297,317,268,358,637,277,275,321,298,229,188,208,221,163,141,135,141,148,141,184,201,164,263,220,243,285,316,321,240,205,213,216,223,223,341,355,365,368 +Total Current Assets,3662,3608,3332,2615,2628,2636,2905,3597,3081,3740,4033,4259,4450,3668,3779,3692,4081,3994,4114,4015,4152,4031,4363,3487,3676,4523,4310,5247,4910,4824,5041,5460,4140,3928,3533,3600,3931,4882,5568,5831,6632 +"Property, Plant & Equipment",1595,1599,1614,1639,1642,1652,1706,1753,2122,2196,2239,2197,2216,2213,2181,2215,2218,2167,2129,2093,2049,1991,1869,1822,1823,1789,1792,1720,1762,1817,1875,1911,2012,2093,2160,2165,2230,2247,2278,2182,2155 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1318,1300,1259,1275,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,1219,1219,1219,1237,1237,1237,1237,1238,1240,1242,1246,1251,1256,1261,1266,1272,1277,1282,1295,1307,1320,1334,1348,1366,1386,1406,1425,1442,1460,1492,1519,1560,1601,1643,1685,1730,1773,1203,1244,1281,1321 +Other Long-Term Assets,1483,1546,1574,1605,1642,1671,1708,1379,1424,1433,1426,1438,1453,1471,1449,1425,1410,1419,1392,1414,1411,1382,1305,603,604,601,608,603,618,823,833,808,808,831,835,879,862,747,755,742,706 +Total Long-Term Assets,4297,4364,4407,4481,4521,4560,4651,4370,4786,4871,4911,4886,4925,4945,4896,4912,4905,4868,4816,4814,4780,4707,4522,5109,5113,5055,5100,3765,3840,4132,4227,4279,4421,4567,4680,4774,4865,4197,4277,4205,4182 +Total Assets,7959,7972,7739,7096,7149,7196,7556,7967,7867,8611,8944,9145,9375,8613,8675,8604,8986,8862,8930,8829,8932,8738,8885,8596,8789,9578,9410,9012,8750,8956,9268,9739,8561,8495,8213,8374,8796,9079,9845,10036,10814 +Accounts Payable,1567,1778,1786,1672,1619,1511,1603,1697,1085,1712,2058,1948,1812,1766,1725,1861,1730,1795,1808,1830,1870,1750,1420,1310,1442,1776,1728,1645,1620,1539,1626,1591,1631,1568,1517,1504,1759,1890,1540,1683,1736 +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,479,479,479,479,0,0,63,1118,636,636,584,30,235,245,245,245,25,25,19,12,6,0,0,0,0,499,499,503,560,0,0,158,0,0,0,0,0,0,0,474,0 +Total Current Liabilities,2969,3161,3099,3062,2529,2473,2592,3639,2725,3138,3555,2881,2992,2889,2921,2993,2621,2644,2722,2690,2700,2549,2232,2146,2300,3175,3190,3055,3113,2458,2626,2789,2681,2608,2249,2259,2539,2718,2343,3043,2819 +Other Current Liabilities,923,904,834,911,910,962,926,824,1004,790,913,903,945,878,951,887,866,824,895,848,824,799,812,836,858,900,963,907,933,919,1000,1040,1050,1040,732,755,780,828,803,886,1083 +Long-Term Debt,5200,5197,5195,5192,5669,5666,5388,4840,5393,5613,5062,5614,5626,4891,4894,4897,5120,4138,4156,4091,4135,4140,4253,4522,4324,4322,4320,4319,4316,5002,5021,5073,4093,4092,4091,4130,4140,4140,4155,3457,3932 +Total Long-Term Liabilities,6069,6111,6131,5923,6434,6425,6163,5332,5612,5824,5280,5843,5857,5123,5123,5127,5375,4397,4421,4347,4402,4419,4491,4761,4555,4557,4555,4593,4576,5256,5278,5342,4357,4363,4371,4432,4436,4439,4484,3802,4280 +Other Long-Term Liabilities,869,914,936,731,765,759,775,492,219,211,218,229,231,232,229,230,255,259,265,256,267,279,238,239,231,235,235,274,260,254,257,269,264,271,280,302,296,299,329,345,348 +Total Liabilities,9038,9272,9230,8985,8963,8898,8755,8971,8337,8962,8835,8724,8849,8012,8044,8120,7996,7041,7143,7037,7102,6968,6723,6907,6855,7732,7745,7648,7689,7714,7904,8131,7038,6971,6620,6691,6975,7157,6827,6845,7099 +Total Debt,5679,5676,5674,5671,5669,5666,5451,5958,6029,6249,5646,5644,5861,5136,5139,5142,5145,4163,4175,4103,4141,4140,4253,4522,4324,4821,4819,4822,4876,5002,5021,5231,4093,4092,4091,4130,4140,4140,4155,3931,3932 +Debt Growth,0.18%,0.18%,4.09%,-4.82%,-5.97%,-9.33%,-3.45%,5.56%,2.87%,21.67%,9.87%,9.76%,13.92%,23.37%,23.09%,25.32%,24.25%,0.56%,-1.83%,-9.27%,-4.23%,-14.13%,-11.75%,-6.22%,-11.32%,-3.62%,-4.02%,-7.82%,19.13%,22.24%,22.73%,26.66%,-1.14%,-1.16%,-1.54%,5.06%,5.29%,8.69%,6.00%,11.87%,10.08% +Retained Earnings,-8654,-8831,-8960,-9319,-9194,-9025,-8670,-8430,-7850,-7672,-7117,-6767,-6533,-6398,-6305,-6417,-5829,-4947,-4904,-4866,-4804,-4800,-4349,-4808,-4502,-4569,-4696,-4975,-5174,-4958,-4771,-4487,-4493,-4456,-4311,-4192,-3983,-3851,-2686,-2472,-1881 +Comprehensive Income,-2,-2,-2,-3,3,-15,98,84,99,73,36,37,-25,-45,-41,-38,-36,-46,-66,-67,-33,-40,-34,-21,-21,-12,-16,-8,-11,-13,-17,-27,-33,-24,-25,-28,-32,-30,-30,-33,-25 +Shareholders Equity,-1079,-1300,-1491,-1889,-1814,-1702,-1199,-1004,-470,-351,109,421,526,601,631,484,990,1821,1787,1792,1830,1770,2162,1689,1934,1846,1665,1364,1061,1242,1364,1608,1523,1524,1593,1683,1821,1922,3018,3191,3715 +Net Cash / Debt,-4441,-4437,-4316,-4876,-4882,-4871,-4665,-5192,-5259,-5488,-5031,-4506,-4326,-4145,-3930,-3930,-3346,-2499,-2453,-2491,-2397,-2356,-2033,-3134,-2967,-2879,-2966,-1896,-2320,-2717,-2482,-2205,-2377,-2598,-2960,-2931,-2876,-2219,-1670,-1317,-626 +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,-20.47,-20.54,-19.53,-22.89,-23.36,-23.42,-22.54,-25.08,-25.53,-26.13,-23.08,-20.3,-19.23,-17.94,-16.87,-16.58,-13.33,-9.65,-9.36,-9.47,-9.05,-8.73,-7.37,-11.04,-10.34,-9.86,-10.05,-6.52,-7.97,-9.3,-8.3,-7.35,-7.98,-8.63,-9.9,-9.84,-9.55,-7.2,-5.19,-3.99,-1.86 +Working Capital,693,447,233,-447,99,163,313,-42,356,602,478,1378,1458,779,858,699,1460,1350,1392,1325,1452,1482,2131,1341,1376,1348,1120,2192,1797,2366,2415,2671,1459,1320,1284,1341,1392,2164,3225,2788,3813 +Book Value Per Share,-5.09,-6.16,-7.13,-9,-8.68,-8.18,-5.79,-4.85,-2.28,-1.69,0.51,1.93,2.38,2.66,2.74,2.08,3.98,7.09,6.9,6.87,6.99,6.65,7.83,6.01,6.79,6.43,5.78,4.77,3.68,4.28,4.66,5.43,5.15,5.1,5.38,5.65,6.09,6.36,9.49,9.88,11.33 +Net Income,336,305,513,25,-19,-184,-92,-433,-33,29,276,346,501,526,482,329,280,223,166,320,318,200,983,195,384,450,461,381,159,181,114,194,297,167,70,-21,165,34,137,291,933 +Depreciation & Amortization,63,64,63,63,62,76,104,126,148,135,127,112,108,104,103,99,96,99,100,94,93,92,134,135,138,134,137,143,157,161,176,182,191,200,200,198,209,208,212,203,208 +Share-Based Compensation,49,38,38,34,30,25,22,31,33,29,39,36,36,34,25,29,30,28,29,27,27,26,26,28,27,18,27,26,27,32,27,37,33,40,25,30,32,33,31,33,31 +Other Operating Activities,-227,-312,-180,66,96,210,184,504,103,52,-262,-34,-124,-168,-132,-79,67,-53,93,-51,42,138,-695,80,-261,-15,-157,8,507,-137,-74,13,135,184,-26,-2,-24,549,-149,-153,271 +Operating Cash Flow,221,95,434,188,169,127,218,228,251,245,180,460,521,496,478,378,473,297,388,390,480,456,448,438,288,587,468,558,850,237,243,426,656,591,269,205,382,824,231,374,1443 +Operating Cash Flow Growth,30.77%,-25.20%,99.08%,-17.54%,-32.67%,-48.16%,21.11%,-50.44%,-51.82%,-50.61%,-62.34%,21.69%,10.15%,67.00%,23.20%,-3.08%,-1.46%,-34.87%,-13.39%,-10.96%,66.67%,-22.32%,-4.27%,-21.51%,-66.12%,147.68%,92.59%,30.99%,29.57%,-59.90%,-9.67%,107.81%,71.73%,-28.28%,16.45%,-45.19%,-73.53%,36.88%,-59.97%,-15.58%,68.58% +Capital Expenditures,-70,-68,-52,-57,-35,-70,469,-42,-77,-132,-72,-97,-95,-117,-124,-100,-159,-111,-114,-130,-193,-147,-37,-123,-127,-171,-70,-26,-75,-124,-104,-94,-96,-140,-146,-95,-137,-209,-201,-159,-215 +Acquisitions,0,0,326,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-634,0,-3,0,0 +Change in Investments,0,0,9,5,0,0,0,0,0,-1,13,0,19,-3,18,3,0,7,6,-12,-41,-4,1279,-6,7,-5,-1277,-8,0,0,-37,0,5,1,0,0,0,0,0,0,9 +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,-37,0,66,0,-2,5,-3,-8,19,-9,-4,0,0,10,0,0,-15,-56,-28 +Investing Cash Flow,-70,-68,283,-52,-35,-70,469,-42,-77,-133,-59,-97,-76,-120,-106,-97,-159,-104,-108,-142,-234,-151,1205,-129,-54,-176,-1349,-29,-78,-132,-122,-103,-95,-139,-146,-85,-771,-209,-219,-215,-234 +Dividends Paid,-148,-147,-147,-147,-146,-145,-145,-145,-145,-147,-152,-154,-151,-153,-154,-161,-167,-167,-168,-170,-165,-170,-174,-178,-180,-181,-181,-179,-182,-184,-187,-186,-188,0,-188,-188,-188,-163,-171,-176,-177 +Share Issuance / Repurchase,3,29,0,22,9,35,9,30,0,-379,-486,-386,-467,-392,-215,-696,-989,-39,-52,-164,-120,-411,-349,-294,-133,-118,3,75,-189,-137,-209,36,-135,-66,1,8,-77,-943,-173,-664,-8 +Debt Issued / Paid,0,0,0,0,0,212,-507,-71,0,600,0,-220,725,-6,-6,-6,992,-13,44,-40,0,-147,-271,196,-499,0,-5,-57,-130,-22,-219,1135,0,0,0,-7,0,-15,208,-1,87 +Other Financing Activities,-7,-28,-7,-3,-5,-151,-24,-4,-20,-40,-6,0,-8,-43,0,-5,-15,-32,-1,0,-4,-37,-1,0,-3,-27,-1,-1,-1,-20,-2,-1,-1,-23,-1,-1,-1,-57,0,0,0 +Financing Cash Flow,-152,-146,-154,-128,-142,-49,-667,-190,-165,34,-644,-760,99,-594,-375,-868,-179,-251,-177,-374,-289,-765,-795,-276,-815,-326,-184,-162,-502,-363,-617,984,-324,-89,-188,-188,-266,-1178,-136,-841,-98 +Net Cash Flow,-1,-119,563,8,-8,9,20,-4,9,146,-523,-397,544,-218,-3,-587,135,-58,110,-132,-40,-465,860,31,-585,88,-1073,370,271,-254,-488,1311,225,363,-68,-65,-657,-564,-122,-692,1106 +Free Cash Flow,151,27,382,131,134,57,687,186,174,113,108,363,426,379,354,278,314,186,274,260,287,309,411,315,161,416,398,532,775,113,139,332,560,451,123,110,245,615,30,215,1228 +Free Cash Flow Growth,12.69%,-52.63%,-44.40%,-29.57%,-22.99%,-49.56%,536.11%,-48.76%,-59.16%,-70.19%,-69.49%,30.58%,35.67%,103.76%,29.20%,6.92%,9.41%,-39.81%,-33.33%,-17.46%,78.26%,-25.72%,3.27%,-40.79%,-79.23%,268.14%,186.33%,60.24%,38.39%,-74.95%,13.01%,201.82%,128.57%,-26.67%,310.00%,-48.84%,-80.05%,43.02%,-93.32%,-32.60%,72.23% +Free Cash Flow Margin,6.50%,1.25%,20.24%,7.92%,8.62%,3.92%,42.88%,10.00%,9.22%,5.55%,4.11%,12.96%,13.67%,12.17%,11.75%,10.18%,11.97%,8.04%,10.89%,9.57%,10.65%,11.99%,17.33%,13.62%,5.93%,13.91%,14.04%,18.98%,26.60%,4.29%,5.78%,12.42%,19.35%,16.12%,4.64%,4.24%,8.21%,21.03%,1.03%,6.46%,33.23% +Free Cash Flow Per Share,0.71,0.13,1.83,0.62,0.64,0.27,3.32,0.9,0.85,0.54,0.51,1.67,1.93,1.68,1.54,1.19,1.26,0.72,1.06,1,1.1,1.16,1.49,1.12,0.57,1.45,1.38,1.86,2.69,0.39,0.47,1.12,1.89,1.51,0.42,0.37,0.82,2.04,0.09,0.67,3.74 +Market Capitalization,18486,22857,21686,19495,17858,13678,12812,13653,10862,11112,14844,19574,25153,19212,19919,18577,15971,12549,12149,11941,15476,14442,13045,13493,10976,13598,16210,16668,12105,9679,11494,13557,11242,11511,7173,9986,10963,13042,15282,17221,21604 +Market Cap Growth,3.51%,67.11%,69.26%,42.79%,64.42%,23.09%,-13.69%,-30.25%,-56.82%,-42.16%,-25.48%,5.37%,57.50%,53.10%,63.96%,55.57%,3.20%,-13.11%,-6.87%,-11.50%,41.00%,6.21%,-19.53%,-19.05%,-9.33%,40.49%,41.03%,22.94%,7.68%,-15.91%,60.25%,35.76%,2.55%,-11.74%,-53.07%,-42.01%,-49.26%,-28.84%,-17.79%,-4.62%,19.01% +Enterprise Value,22927,27294,26002,24371,22740,18549,17477,18845,16121,16600,19875,24080,29479,23357,23849,22507,19317,15048,14602,14432,17873,16798,15078,16627,13943,16477,19176,18564,14425,12396,13976,15762,13619,14109,10133,12917,13839,15261,16952,18538,22230 +PE Ratio,15.68,27.74,64.73,-72.2,-24.53,-18.43,-24.22,-84.8,17.58,9.65,9,10.55,13.69,11.88,15.16,18.61,16.15,12.22,12.1,6.56,9.13,8.2,6.48,9.06,6.55,9.37,13.71,19.96,18.68,12.32,14.89,18.62,21.91,30.21,28.92,31.7,17.48,9.35,8.77,8.95,10.65 +PS Ratio,2.3,3.15,3.31,3.11,2.76,2.01,1.74,1.62,1.16,1.05,1.27,1.63,2.1,1.67,1.87,1.82,1.57,1.23,1.16,1.15,1.55,1.45,1.26,1.24,0.97,1.18,1.45,1.55,1.14,0.91,1.07,1.23,1.03,1.04,0.64,0.87,0.9,1.01,1.11,1.22,1.52 +PB Ratio,-17.13,-17.58,-14.54,-10.32,-9.85,-8.04,-10.69,-13.6,-23.11,-31.66,136.18,46.49,47.82,31.97,31.57,38.38,16.13,6.89,6.8,6.66,8.46,8.16,6.03,7.99,5.68,7.37,9.74,12.22,11.41,7.79,8.43,8.43,7.38,7.55,4.5,5.93,6.02,6.79,5.06,5.4,5.82 +P/FCF Ratio,26.75,33.91,30.8,19.32,16.78,12.39,11.04,23.5,14.33,11,11.63,12.86,17.5,14.5,17.6,17.66,15.45,12.46,10.75,9.42,11.71,12.08,10.01,10.46,7.28,6.41,8.92,10.69,8.91,8.46,7.76,9.25,9.04,12.39,6.56,9.99,9.92,6.25,8.03,7.42,8.91 +P/OCF Ratio,19.71,25.8,23.62,27.77,24.07,16.6,13.6,15.1,9.56,7.9,8.96,10.01,13.43,10.53,12.25,12.09,10.32,8.07,7.09,6.73,8.49,8.86,7.41,7.58,5.77,5.52,7.67,8.83,6.89,6.2,6,6.98,6.53,7.96,4.27,6.08,6.05,4.54,5.77,5.75,7.05 +Debt/Equity,-5.26,-4.37,-3.81,-3,-3.13,-3.33,-4.55,-5.93,-12.83,-17.8,51.8,13.41,11.14,8.55,8.14,10.62,5.2,2.29,2.34,2.29,2.26,2.34,1.97,2.68,2.24,2.61,2.89,3.54,4.6,4.03,3.68,3.25,2.69,2.69,2.57,2.45,2.27,2.15,1.38,1.23,1.06 +Quick Ratio,0.61,0.59,0.58,0.37,0.5,0.53,0.54,0.48,0.59,0.59,0.6,0.86,0.98,0.79,0.81,0.73,0.99,0.96,1.04,1.03,1.06,1.12,1.44,1.06,1.05,0.99,0.95,1.31,1.16,1.42,1.42,1.5,1.09,1.07,1.09,1.08,1.05,1.27,1.8,1.44,1.82 +Current Ratio,1.23,1.14,1.08,0.85,1.04,1.07,1.12,0.99,1.13,1.19,1.13,1.48,1.49,1.27,1.29,1.23,1.56,1.51,1.51,1.49,1.54,1.58,1.96,1.63,1.6,1.43,1.35,1.72,1.58,1.96,1.92,1.96,1.54,1.51,1.57,1.59,1.55,1.8,2.38,1.92,2.35 +Return on Invested Capital (ROIC),26.49%,19.97%,8.51%,2.19%,-7.63%,-14.58%,-7.86%,-0.13%,13.16%,24.70%,33.36%,33.94%,31.47%,31.02%,25.21%,22.04%,19.90%,20.88%,21.34%,35.91%,33.07%,34.06%,34.62%,25.74%,28.96%,23.94%,20.95%,16.89%,14.50%,16.49%,15.62%,13.83%,11.39%,8.81%,6.61%,7.42%,13.80%,24.51%,25.57%,29.57%,29.13% +Dividend Yield,3.20%,2.60%,2.70%,3.00%,3.30%,4.20%,4.50%,4.20%,5.30%,5.30%,4.00%,3.10%,2.40%,3.20%,3.10%,3.40%,4.20%,5.30%,5.40%,5.60%,4.30%,4.70%,5.30%,5.30%,6.60%,5.30%,4.50%,4.30%,6.00%,7.60%,6.50%,5.50%,6.60%,6.50%,10.10%,6.90%,6.10%,5.00%,4.30%,3.70%,2.80% +Payout Ratio,45.60%,48.30%,28.60%,583.30%,-777.80%,-79.50%,-155.60%,-33.50%,-437.50%,500.00%,53.00%,44.00%,30.80%,28.80%,32.70%,47.50%,59.80%,74.70%,101.60%,52.80%,53.70%,84.00%,17.90%,91.30%,46.70%,40.10%,39.40%,47.40%,114.50%,101.60%,161.50%,95.50%,63.00%,112.50%,262.50%,-900.00%,114.50%,490.90%,117.40%,60.00%,19.00% +Buyback Yield,-3.83%,-3.85%,-6.76%,-2.90%,-1.46%,0.95%,5.05%,6.76%,8.44%,9.09%,6.44%,6.33%,10.36%,10.81%,11.07%,9.89%,5.28%,4.07%,5.07%,7.39%,7.67%,7.53%,6.44%,2.41%,1.37%,1.03%,1.34%,3.00%,2.35%,2.99%,1.01%,-0.67%,1.00%,2.27%,7.14%,9.70%,10.42%,8.61%,3.88%,2.37%,2.89% +Total Return,-0.63%,-1.25%,-4.06%,0.10%,1.84%,5.15%,9.55%,10.96%,13.74%,14.39%,10.44%,9.43%,12.76%,14.01%,14.17%,13.29%,9.48%,9.37%,10.47%,12.99%,11.97%,12.23%,11.74%,7.71%,7.97%,6.33%,5.84%,7.30%,8.35%,10.59%,7.51%,4.83%,7.60%,8.77%,17.24%,16.60%,16.52%,13.61%,8.18%,6.07%,5.69% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/swks.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/swks.csv new file mode 100644 index 0000000000000000000000000000000000000000..877b7d96f20a0e63a09dacae7254498f700677a8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/swks.csv @@ -0,0 +1,107 @@ +Date,2024/12/27,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2021/1/1,2020/10/2,2020/6/26,2020/3/27,2019/12/27,2019/9/27,2019/6/28,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/7/1,2016/4/1,2016/1/1,2015/10/2,2015/7/3,2015/4/3,2015/1/2 +Revenue,1069,1025,906,1046,1202,1219,1071,1153,1329,1407,1233,1336,1510,1311,1116,1172,1510,957,737,766,896,827,767,810,972,1008,894,913,1052,985,901,852,914,835,752,775,927,881,810,762,806 +Revenue Growth,-11.07%,-15.90%,-15.47%,-9.29%,-9.61%,-13.37%,-13.09%,-13.66%,-11.99%,7.32%,10.41%,13.98%,0.03%,37.01%,51.52%,52.96%,68.51%,15.64%,-3.94%,-5.47%,-7.81%,-17.95%,-14.24%,-11.28%,-7.60%,2.42%,-0.72%,7.24%,15.05%,17.86%,19.84%,9.88%,-1.35%,-5.15%,-7.20%,1.71%,15.06%,22.62%,37.99%,58.44%,59.44% +Cost of Revenue,627,595,541,626,695,741,607,626,692,738,649,698,796,697,558,593,748,498,403,391,452,421,455,410,487,505,443,455,515,486,447,426,450,411,373,385,455,445,417,410,433 +Gross Profit,442,430,364,420,507,478,464,527,638,669,583,638,715,614,559,578,762,459,334,376,444,406,313,400,485,504,452,459,537,499,454,425,464,424,378,390,472,436,393,352,373 +"Selling, General & Admin",83,74,71,77,79,73,77,79,85,88,77,83,82,101,85,70,67,62,55,59,55,56,47,48,48,54,45,58,51,56,50,48,51,53,47,44,52,47,49,47,48 +Research & Development,176,164,161,154,153,147,148,148,164,150,157,161,151,149,131,131,122,126,117,113,108,107,101,108,109,103,97,107,98,92,92,89,82,73,78,80,82,82,77,76,69 +Operating Expenses,261,370,234,231,248,224,233,254,271,281,258,270,269,286,219,204,191,191,187,176,167,172,153,163,164,164,145,169,153,153,149,144,142,133,140,133,53,139,134,132,126 +Other Operating Expenses,2,133,2,0,16,4,8,27,22,43,24,27,36,37,3,3,3,3,15,4,4,10,6,7,7,6,4,5,4,5,7,7,9,6,15,9,-80,9,9,9,10 +Operating Income,181,59,130,189,258,254,231,273,367,388,326,367,446,328,340,375,571,268,148,200,277,234,160,238,321,340,306,289,384,346,305,281,322,292,239,258,419,298,259,220,247 +Interest Expense / Income,7,7,7,7,10,12,16,19,17,14,11,11,11,11,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-16,-6,-10,-11,-3,-5,-8,-5,-1,2,0,2,-1,1,1,-1,0,2,4,-4,-1,0,-2,-4,-3,-3,-5,-3,-2,-2,-2,0,1,1,2,3,1,1,-1,-1,-1 +Pretax Income,190,58,133,193,252,246,222,260,351,372,314,354,436,316,336,376,571,266,144,203,279,234,162,241,324,343,311,292,386,348,307,281,321,291,236,255,418,296,259,221,248 +Income Tax,28,-2,13,10,20,1,26,27,41,70,47,48,36,-10,-2,51,62,19,14,22,22,23,18,27,39,58,24,16,315,66,61,57,63,44,51,47,63,67,52,54,52 +Net Income,162,61,121,183,231,245,196,233,309,302,267,306,400,326,338,325,509,247,130,181,257,211,144,214,285,286,287,276,70,281,246,225,258,247,185,208,355,229,207,167,195 +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,162,61,121,183,231,245,196,233,309,302,267,306,400,326,338,325,509,247,130,181,257,211,144,214,285,286,287,276,70,281,246,225,258,247,185,208,355,229,207,167,195 +Net Income Growth,-29.96%,-75.29%,-38.25%,-21.26%,-25.24%,-18.99%,-26.75%,-23.87%,-22.63%,-7.39%,-20.87%,-5.91%,-21.48%,32.16%,160.45%,79.46%,98.09%,17.24%,-9.99%,-15.37%,-9.76%,-26.24%,-49.70%,-22.46%,304.69%,1.49%,16.37%,22.72%,-72.69%,13.98%,33.08%,8.07%,-27.44%,7.68%,-10.80%,24.99%,82.02%,31.05%,86.18%,116.52%,106.56% +Shares Outstanding (Basic),160,160,160,160,160,159,159,159,160,160,161,164,165,165,165,165,165,167,167,170,170,171,173,174,177,178,181,183,183,183,184,185,185,185,189,190,190,190,190,190,189 +Shares Outstanding (Diluted),161,162,161,161,161,161,160,160,160,161,162,164,166,167,167,167,167,169,168,171,172,172,173,175,178,180,183,184,186,186,187,187,187,189,192,193,195,195,195,195,194 +Shares Change,0.25%,0.37%,0.88%,0.94%,0.50%,0.19%,-0.93%,-2.74%,-3.73%,-3.83%,-3.29%,-1.44%,-0.36%,-0.83%,-0.77%,-2.51%,-2.68%,-2.15%,-2.94%,-2.01%,-3.43%,-4.33%,-5.14%,-5.26%,-4.21%,-3.01%,-2.04%,-1.50%,-0.96%,-1.59%,-2.66%,-3.21%,-3.80%,-3.13%,-1.89%,-0.97%,0.26%,0.57%,1.14%,1.56%,1.57% +EPS (Basic),1.01,0.38,0.75,1.14,1.45,1.54,1.23,1.46,1.94,1.89,1.66,1.87,2.42,1.97,2.05,1.97,3.08,1.48,0.78,1.07,1.51,1.23,0.83,1.23,1.61,1.59,1.58,1.51,0.38,1.53,1.34,1.22,1.39,1.33,0.98,1.09,1.87,1.21,1.09,0.88,1.03 +EPS (Diluted),1,0.37,0.75,1.14,1.44,1.52,1.22,1.46,1.93,1.88,1.66,1.86,2.4,1.95,2.02,1.95,3.05,1.47,0.77,1.06,1.5,1.22,0.83,1.23,1.6,1.57,1.57,1.5,0.38,1.51,1.32,1.2,1.38,1.31,0.97,1.08,1.82,1.18,1.06,0.85,1.01 +EPS Growth,-30.56%,-75.66%,-38.53%,-21.92%,-25.39%,-19.15%,-26.51%,-21.51%,-19.58%,-3.59%,-17.82%,-4.62%,-21.31%,32.65%,162.34%,83.96%,103.33%,20.49%,-7.23%,-13.82%,-6.25%,-22.29%,-47.13%,-18.00%,321.05%,3.97%,18.94%,25.00%,-72.46%,15.27%,36.08%,11.11%,-24.18%,11.02%,-8.49%,27.06%,80.20%,29.67%,82.76%,112.50%,106.12% +Free Cash Flow Per Share,2.11,2.46,1.55,1.7,4.71,1.85,1.72,2.3,4.44,0.59,0.55,1.63,2.94,0.82,0.96,2.88,2.21,0.73,1.12,1.29,1.69,1.94,0.7,0.55,2.38,0.53,0.37,1.88,1.82,1.81,1.09,0.94,2.41,2.28,0.44,0.62,1.4,0.43,0.6,0.37,1.57 +Dividend Per Share,0.7,0.7,0.68,0.68,0.68,0.68,0.62,0.62,0.62,0.62,0.56,0.56,0.56,0.56,0.5,0.5,0.5,0.5,0.44,0.44,0.44,0.44,0.38,0.48,0.38,0.38,0.32,0.32,0.32,0.32,0.28,0.28,0.28,0.28,0.26,0.26,0.26,0.26,0.13,0.13,0.13 +Dividend Growth,2.94%,2.94%,9.68%,9.68%,9.68%,9.68%,10.71%,10.71%,10.71%,10.71%,12.00%,12.00%,12.00%,12.00%,13.64%,13.64%,13.64%,13.64%,15.79%,-8.33%,15.79%,15.79%,18.75%,50.00%,18.75%,18.75%,14.29%,14.29%,14.29%,14.29%,7.69%,7.69%,7.69%,7.69%,100.00%,100.00%,100.00%,136.36%,18.18%,0,0 +Gross Margin,41.36%,41.93%,40.21%,40.18%,42.16%,39.23%,43.33%,45.74%,47.97%,47.52%,47.32%,47.74%,47.32%,46.82%,50.04%,49.36%,50.44%,47.96%,45.35%,49.03%,49.58%,49.07%,40.74%,49.38%,49.91%,49.94%,50.50%,50.22%,51.03%,50.67%,50.36%,49.95%,50.74%,50.80%,50.33%,50.37%,50.94%,49.52%,48.53%,46.21%,46.31% +Operating Margin,16.95%,5.80%,14.40%,18.09%,21.50%,20.84%,21.54%,23.70%,27.61%,27.59%,26.43%,27.50%,29.52%,24.98%,30.44%,31.98%,37.80%,27.97%,20.02%,26.04%,30.95%,28.27%,20.81%,29.32%,33.01%,33.73%,34.25%,31.68%,36.46%,35.13%,33.84%,33.02%,35.21%,34.94%,31.74%,33.25%,45.21%,33.79%,31.95%,28.85%,30.64% +Profit Margin,15.16%,5.90%,13.35%,17.52%,19.25%,20.09%,18.28%,20.19%,23.28%,21.48%,21.69%,22.90%,26.48%,24.89%,30.26%,27.74%,33.73%,25.81%,17.60%,23.64%,28.69%,25.45%,18.79%,26.41%,29.31%,28.31%,32.04%,30.22%,6.69%,28.57%,27.33%,26.41%,28.20%,29.54%,24.61%,26.85%,38.34%,26.02%,25.61%,21.85%,24.23% +Free Cash Flow Margin,31.65%,38.37%,27.50%,26.07%,62.65%,24.24%,25.63%,31.77%,53.40%,6.72%,7.19%,19.92%,32.17%,10.32%,14.14%,40.52%,24.25%,12.66%,25.39%,28.68%,32.05%,40.20%,15.84%,11.77%,43.16%,9.45%,7.44%,37.65%,31.62%,33.75%,22.33%,20.41%,48.76%,50.49%,11.14%,15.11%,28.68%,9.30%,14.05%,9.32%,36.75% +Effective Tax Rate,14.92%,-3.60%,9.37%,4.98%,8.11%,0.57%,11.84%,10.39%,11.78%,18.81%,14.90%,13.64%,8.30%,-3.19%,-0.48%,13.45%,10.79%,7.22%,9.93%,10.79%,7.75%,10.00%,10.99%,11.31%,12.01%,16.86%,7.82%,5.58%,81.74%,19.10%,19.75%,20.08%,19.71%,15.22%,21.68%,18.42%,15.04%,22.62%,20.05%,24.49%,21.13% +EBITDA,313,181,252,311,375,402,387,429,539,568,488,530,629,497,430,465,657,357,235,295,370,327,256,333,417,427,386,364,455,413,370,344,385,352,301,317,478,350,310,268,292 +EBITDA Margin,29.31%,17.63%,27.86%,29.71%,31.17%,32.97%,36.13%,37.21%,40.55%,40.37%,39.61%,39.68%,41.62%,37.91%,38.50%,39.67%,43.53%,37.29%,31.84%,38.48%,41.28%,39.51%,33.33%,41.13%,42.88%,42.36%,43.11%,39.84%,43.23%,41.96%,41.02%,40.43%,42.10%,42.17%,40.02%,40.92%,51.59%,39.78%,38.24%,35.11%,36.21% +Depreciation & Amortization,116,115,112,111,113,143,149,150,171,181,163,164,182,170,91,89,86,91,91,92,91,93,94,92,93,84,75,72,69,65,63,63,64,61,65,62,60,54,50,47,44 +EBIT,197,65,140,200,262,259,238,279,368,387,325,366,447,327,339,376,571,266,144,203,279,234,162,241,324,343,311,292,386,348,307,281,321,291,236,255,418,296,259,221,248 +EBIT Margin,18.46%,6.37%,15.46%,19.12%,21.78%,21.22%,22.25%,24.17%,27.65%,27.47%,26.40%,27.37%,29.60%,24.95%,30.35%,32.05%,37.81%,27.81%,19.54%,26.50%,31.10%,28.28%,21.11%,29.78%,33.31%,34.05%,34.75%,32.00%,36.66%,35.31%,34.06%,33.04%,35.12%,34.85%,31.42%,32.91%,45.12%,33.63%,32.03%,28.93%,30.73% +Cash & Equivalents,1603,1369,1263,1205,1030,719,722,833,820,566,643,656,876,883,2845,1060,617,567,791,912,928,851,743,816,1086,733,1158,1881,1682,1617,1444,1407,1351,1084,974,1178,1233,1044,1106,1054,1050 +Short-TermInvestments,137,194,6,13,16,16,15,229,173,20,16,118,137,137,129,360,401,408,347,162,262,203,192,141,13,294,384,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1739,1563,1269,1218,1046,734,737,1061,993,586,659,775,1013,1020,2974,1420,1019,975,1138,1074,1190,1055,935,957,1099,1027,1543,1881,1682,1617,1444,1407,1351,1084,974,1178,1233,1044,1106,1054,1050 +Cash Growth,66.34%,112.79%,72.30%,14.78%,5.34%,25.26%,11.73%,36.99%,-2.05%,-42.53%,-77.84%,-45.42%,-0.51%,4.65%,161.28%,32.19%,-14.43%,-7.57%,21.74%,12.17%,8.31%,2.65%,-39.38%,-49.11%,-34.64%,-36.46%,6.82%,33.72%,24.51%,49.18%,48.30%,19.48%,9.51%,3.85%,-11.96%,11.70%,17.46%,29.51%,23.81%,32.14%,61.87% +Receivables,520,509,607,615,659,864,727,685,764,1094,786,798,774,756,571,499,690,359,346,368,427,465,558,544,524,656,468,367,459,455,397,369,368,417,570,539,528,538,382,277,242 +Inventory,700,785,823,836,927,1120,1236,1257,1273,1212,1102,928,839,885,809,740,719,806,698,649,604,610,581,555,493,490,503,466,459,494,483,445,423,424,438,334,276,268,273,276,274 +Other Current Assets,485,485,540,476,455,461,426,396,384,338,361,274,238,204,169,146,148,178,155,130,125,105,133,104,92,89,118,96,88,69,88,88,57,78,97,77,78,65,58,71,24 +Total Current Assets,3444,3341,3239,3146,3087,3180,3125,3399,3414,3230,2908,2776,2863,2865,4522,2805,2575,2318,2337,2221,2347,2235,2206,2160,2209,2262,2631,2811,2687,2634,2412,2308,2199,2002,2078,2127,2115,1915,1818,1679,1590 +"Property, Plant & Equipment",1435,1472,1462,1506,1547,1596,1631,1707,1778,1828,1816,1786,1734,1668,1615,1565,1478,1417,1380,1379,1350,1206,1230,1170,1141,1141,1035,907,869,882,858,800,802,806,845,838,848,826,722,656,610 +Long-Term Investments,16,11,15,3,2,4,3,0,0,1,3,3,4,7,4,4,1,5,24,34,38,28,35,34,3,23,106,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,3061,3077,3252,3296,3339,3399,3446,3498,3550,3621,3719,3743,3808,3875,1225,1229,1236,1243,1253,1275,1286,1298,1304,1320,1320,1334,943,946,951,951,943,950,955,940,934,894,893,902,908,909,918 +Other Long-Term Assets,376,382,268,359,255,249,259,237,206,194,249,204,209,175,121,132,130,123,79,73,71,74,67,82,67,70,68,81,87,107,98,109,110,107,99,100,75,77,71,69,73 +Total Long-Term Assets,4887,4942,4997,5164,5143,5247,5339,5443,5533,5644,5787,5736,5755,5725,2964,2930,2845,2789,2735,2761,2745,2605,2636,2605,2530,2567,2152,1934,1908,1940,1898,1859,1867,1853,1878,1831,1816,1805,1700,1634,1601 +Total Assets,8331,8283,8236,8310,8229,8427,8464,8842,8947,8874,8695,8512,8619,8591,7486,5734,5420,5107,5072,4982,5092,4840,4842,4766,4739,4829,4783,4745,4594,4574,4310,4167,4066,3855,3956,3958,3931,3719,3518,3313,3191 +Accounts Payable,147,172,161,150,136,159,160,166,180,274,320,296,279,236,320,276,265,227,201,170,139,191,219,168,157,230,230,198,162,258,179,164,162,110,182,181,192,291,228,231,211 +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,0,0,0,0,0,299,150,500,500,499,499,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,580,603,563,606,615,956,817,1169,1226,1227,1226,697,682,659,578,538,508,448,401,362,333,374,397,338,357,390,358,319,322,388,301,267,303,210,347,325,368,464,319,299,333 +Other Current Liabilities,432,431,402,457,479,497,507,503,546,454,407,400,403,423,259,262,243,222,200,193,195,184,178,170,201,160,128,120,160,130,122,103,142,100,165,144,176,173,91,68,122 +Long-Term Debt,1174,1180,1181,1190,1185,1182,1535,1691,1893,1897,1879,2386,2354,2380,1630,148,155,151,156,152,151,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,1351,1344,1337,1344,1387,1388,1769,1940,2172,2178,2174,2626,2602,2635,1905,484,497,494,489,477,491,343,346,346,343,342,342,356,372,120,112,108,102,104,94,90,80,96,157,151,148 +Other Long-Term Liabilities,177,164,156,154,202,207,235,250,279,281,295,240,249,255,275,335,342,343,333,325,340,343,346,346,343,342,342,356,372,120,112,108,102,104,94,90,80,96,157,151,148 +Total Liabilities,1930,1947,1900,1951,2002,2344,2586,3109,3398,3405,3400,3323,3284,3294,2483,1022,1005,943,890,839,825,717,742,685,701,732,700,675,694,508,412,375,405,314,441,415,448,560,476,450,481 +Total Debt,1174,1180,1181,1190,1185,1481,1685,2190,2392,2396,2378,2386,2354,2380,1630,148,155,151,156,152,151,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,-0.92%,-20.31%,-29.88%,-45.68%,-50.48%,-38.19%,-29.15%,-8.21%,1.64%,0.67%,45.89%,1509.04%,1419.43%,1479.36%,946.09%,-2.37%,2.65%,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,6082,6033,6084,6073,5998,5876,5740,5643,5512,5422,5885,5708,5493,5186,4952,5489,5247,4820,4657,4601,4495,4313,4177,4099,3951,3733,3515,3287,3069,3060,2837,2643,2470,2264,2069,1934,1775,1469,1290,1107,965 +Comprehensive Income,-6,-6,-6,-6,-6,-6,-6,-6,-6,-5,-5,-5,-5,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-9,-9,-9,-9,-9,-9,-9,-9,-11,-9,-9,-8,-8,-8,-8,-9 +Shareholders Equity,6401,6337,6336,6359,6227,6083,5878,5733,5550,5469,5295,5189,5334,5297,5003,4712,4415,4164,4182,4143,4267,4122,4100,4081,4038,4097,4083,4070,3901,4066,3898,3792,3660,3541,3514,3543,3483,3159,3042,2864,2710 +Net Cash / Debt,566,383,88,29,-139,-747,-948,-1129,-1400,-1810,-1719,-1611,-1340,-1360,1344,1271,864,824,983,922,1040,1055,935,957,1099,1027,1543,1881,1682,1617,1444,1407,1351,1084,974,1178,1233,1044,1106,1054,1050 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,36.84%,37.89%,-16.91%,-21.86%,5.08%,-3.70%,-5.42%,2.65%,-39.38%,-49.11%,-34.64%,-36.46%,6.82%,33.72%,24.51%,49.18%,48.30%,19.48%,9.51%,3.85%,-11.96%,11.70%,17.46%,29.51%,23.81%,32.14%,61.87% +Net Cash Per Share,3.5,2.36,0.54,0.18,-0.86,-4.63,-5.93,-7.06,-8.74,-11.25,-10.64,-9.8,-8.05,-8.13,8.05,7.62,5.17,4.89,5.84,5.39,6.06,6.12,5.39,5.48,6.19,5.7,8.44,10.21,9.06,8.7,7.74,7.52,7.21,5.74,5.08,6.09,6.33,5.35,5.66,5.4,5.41 +Working Capital,2864,2738,2676,2539,2472,2224,2308,2231,2189,2003,1682,2079,2182,2207,3944,2266,2068,1869,1936,1859,2013,1861,1810,1822,1851,1873,2273,2492,2365,2246,2111,2041,1895,1792,1731,1802,1747,1451,1499,1380,1258 +Book Value Per Share,39.91,39.65,39.5,39.65,38.94,38.16,36.92,36.03,34.73,34.25,32.91,31.7,32.31,32.07,30.3,28.56,26.69,24.98,25.04,24.37,25.07,24.09,23.75,23.48,22.87,22.98,22.53,22.3,21.3,22.17,21.16,20.52,19.81,19.1,18.62,18.63,18.29,16.67,16.01,15.08,14.36 +Net Income,162,61,121,183,231,245,196,233,309,302,267,306,400,326,338,325,509,247,130,181,257,211,144,214,285,286,287,276,70,281,246,225,258,247,185,208,355,229,207,167,195 +Depreciation & Amortization,116,115,112,111,113,143,149,150,171,181,163,164,182,170,91,89,86,91,91,92,91,93,94,92,93,84,75,72,69,65,63,63,64,61,65,62,60,54,50,47,44 +Share-Based Compensation,51,38,43,46,53,50,45,41,49,37,52,56,50,48,44,56,45,45,38,40,34,22,16,22,21,22,20,41,26,19,13,15,0,21,14,13,-14,18,17,15,-8 +Other Operating Activities,48,262,-3,-40,378,-72,-84,-13,243,-284,-268,-133,-50,-146,-199,145,-155,-116,1,-33,17,92,-45,-136,150,-183,-123,46,196,52,-8,-75,174,108,-123,-129,-56,-69,-52,-74,152 +Operating Cash Flow,377,476,273,300,775,366,306,412,773,236,214,393,582,398,273,616,485,267,259,280,398,417,209,192,549,208,258,434,361,418,314,229,496,437,141,155,345,233,222,155,383 +Operating Cash Flow Growth,-51.32%,30.26%,-10.60%,-27.06%,0.19%,54.68%,43.03%,4.81%,32.96%,-40.67%,-21.66%,-36.20%,19.91%,49.18%,5.49%,119.58%,21.76%,-35.97%,23.60%,45.97%,-27.43%,100.87%,-18.88%,-55.76%,52.16%,-50.29%,-17.86%,89.86%,-27.24%,-4.44%,122.92%,48.03%,43.61%,87.80%,-36.50%,-0.32%,-9.89%,16.12%,11.51%,-27.64%,141.31% +Capital Expenditures,-39,-83,-24,-28,-22,-70,-31,-45,-64,-142,-125,-127,-96,-263,-115,-141,-119,-146,-72,-61,-111,-84,-88,-97,-130,-112,-192,-90,-28,-85,-113,-55,-50,-15,-57,-37,-80,-151,-108,-84,-87 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,-2751,0,0,0,0,0,0,0,0,0,0,0,-404,0,0,0,0,0,0,-14,-1,-55,0,0,0,-6,-18,0 +Change in Investments,54,-184,-5,2,2,-2,212,-54,-152,-2,103,19,4,-11,230,39,12,-43,-176,105,-69,-4,-52,-159,301,175,-491,0,0,0,0,0,3,0,0,0,0,0,0,0,0 +Other Investing Activities,-8,-5,1,-7,-3,-6,2,-7,-8,-4,5,-8,-6,-7,-2,-2,-4,-2,-7,0,0,-13,1,-13,0,0,-3,0,-6,-12,0,0,0,-6,0,0,0,0,0,0,0 +Investing Cash Flow,8,-271,-28,-33,-24,-78,183,-106,-223,-147,-17,-116,-98,-3032,114,-104,-111,-190,-255,44,-181,-102,-139,-268,172,-341,-685,-90,-34,-97,-113,-55,-61,-22,-112,-37,-80,-151,-114,-102,-87 +Dividends Paid,-113,-112,-109,-109,-109,-109,-99,-99,-99,-99,-90,-91,-93,-93,-83,-83,-83,-84,-74,-75,-75,-75,-66,-66,-67,-68,-58,-58,-59,-59,-52,-52,-52,-52,-49,-49,-50,-49,-25,-25,-25 +Share Issuance / Repurchase,-38,13,-78,18,-32,18,-1,6,-197,-67,-120,-405,-348,14,-2,14,-241,-218,-52,-265,-66,-132,-79,-127,-301,-223,-239,-86,-203,-87,-118,-71,-136,-175,-187,-128,-63,-102,-41,-35,-57 +Debt Issued / Paid,0,0,0,0,-300,-200,-500,-200,0,0,0,0,-50,749,1490,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,2,-7,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,6,6,20,-78,4,4,37,7,10,11,29 +Financing Cash Flow,-151,-100,-187,-92,-441,-290,-600,-293,-296,-166,-210,-496,-490,672,1398,-69,-324,-301,-125,-340,-141,-207,-144,-193,-368,-291,-297,-144,-262,-147,-164,-117,-169,-305,-233,-173,-76,-144,-56,-49,-52 +Net Cash Flow,234,105,58,176,311,-3,-111,13,254,-77,-13,-220,-7,-1962,1785,443,51,-225,-121,-16,77,109,-74,-269,352,-425,-723,200,65,173,37,56,267,110,-204,-56,190,-62,52,4,244 +Free Cash Flow,338,393,249,273,753,295,275,366,710,95,89,266,486,135,158,475,366,121,187,220,287,333,122,95,420,95,67,344,333,332,201,174,446,422,84,117,266,82,114,71,296 +Free Cash Flow Growth,-55.07%,33.14%,-9.29%,-25.55%,6.03%,212.26%,209.82%,37.66%,46.10%,-30.08%,-43.89%,-43.96%,32.69%,11.73%,-15.61%,116.11%,27.51%,-63.59%,53.99%,130.29%,-31.54%,249.00%,82.71%,-72.26%,26.13%,-71.32%,-66.93%,97.87%,-25.39%,-21.22%,140.26%,48.42%,67.72%,415.02%,-26.45%,64.93%,-10.20%,-30.30%,-13.46%,-58.79%,107.72% +Free Cash Flow Margin,31.65%,38.37%,27.50%,26.07%,62.65%,24.24%,25.63%,31.77%,53.40%,6.72%,7.19%,19.92%,32.17%,10.32%,14.14%,40.52%,24.25%,12.66%,25.39%,28.68%,32.05%,40.20%,15.84%,11.77%,43.16%,9.45%,7.44%,37.65%,31.62%,33.75%,22.33%,20.41%,48.76%,50.49%,11.14%,15.11%,28.68%,9.30%,14.05%,9.32%,36.75% +Free Cash Flow Per Share,2.11,2.46,1.55,1.7,4.71,1.85,1.72,2.3,4.44,0.59,0.55,1.63,2.94,0.82,0.96,2.88,2.21,0.73,1.12,1.29,1.69,1.94,0.7,0.55,2.38,0.53,0.37,1.88,1.82,1.81,1.09,0.94,2.41,2.28,0.44,0.62,1.4,0.43,0.6,0.37,1.57 +Market Capitalization,14417,15788,17100,17356,17982,15715,17617,18756,14595,13681,14664,21654,25658,27071,31586,30952,25391,24526,20996,14819,20835,13302,13344,14357,11934,16235,17598,18296,17394,18723,17705,18118,13873,14276,11909,14985,14686,16033,20037,18416,13979 +Market Cap Growth,-19.83%,0.47%,-2.93%,-7.47%,23.20%,14.86%,20.14%,-13.38%,-43.12%,-49.46%,-53.58%,-30.04%,1.05%,10.38%,50.43%,108.87%,21.86%,84.38%,57.35%,3.22%,74.59%,-18.07%,-24.17%,-21.53%,-31.39%,-13.29%,-0.61%,0.98%,25.38%,31.15%,48.67%,20.91%,-5.54%,-10.96%,-40.56%,-18.63%,5.06%,53.12%,129.45%,163.87%,166.40% +Enterprise Value,13851,15405,17012,17327,18121,16461,18565,19885,15995,15491,16382,23265,26998,28431,30241,29680,24527,23702,20014,13897,19796,12247,12409,13399,10835,15208,16055,16414,15712,17106,16261,16711,12522,13192,10935,13807,13453,14990,18931,17362,12929 +PE Ratio,27.37,26.49,21.92,20.29,19.88,15.99,16.94,16.87,12.32,10.73,11.29,15.81,18.47,18.07,22.26,25.56,23.8,30.1,26.97,18.69,25.23,15.58,14.37,13.41,10.53,17.68,19.25,20.94,21.14,18.53,18.15,19.81,15.45,14.35,12.18,14.99,15.32,20.08,26.93,28.42,25.03 +PS Ratio,3.56,3.78,3.91,3.83,3.87,3.29,3.55,3.66,2.75,2.49,2.72,4.11,5.02,5.3,6.64,7.07,6.4,7.31,6.51,4.55,6.31,3.94,3.75,3.9,3.15,4.2,4.58,4.75,4.59,5.13,5.06,5.4,4.23,4.34,3.57,4.42,4.35,4.92,6.47,6.41,5.39 +PB Ratio,2.25,2.49,2.7,2.73,2.89,2.58,3,3.27,2.63,2.5,2.77,4.17,4.81,5.11,6.31,6.57,5.75,5.89,5.02,3.58,4.88,3.23,3.26,3.52,2.96,3.96,4.31,4.5,4.46,4.61,4.54,4.78,3.79,4.03,3.39,4.23,4.22,5.08,6.59,6.43,5.16 +P/FCF Ratio,11.5,9.47,10.89,10.88,10.65,9.55,12.19,14.89,12.59,14.63,15.03,20.72,20.46,23.87,28.2,26.93,28.4,30.09,20.45,15.42,24.9,13.73,18.24,21.22,12.9,19.37,16.37,15.12,16.73,16.24,14.25,16.1,12.98,16.07,21.71,25.9,27.58,28.49,33.49,29.9,19.49 +P/OCF Ratio,10.1,8.65,9.98,9.94,9.68,8.47,10.2,11.47,9.03,9.6,9.24,13.16,13.73,15.28,19.25,19.03,19.66,20.36,15.5,11.35,17.12,9.73,11.52,11.9,8.24,12.88,11.97,11.98,13.17,12.86,12,13.91,11.29,13.25,13.64,15.7,15.38,16.15,20.86,19.64,14.02 +Debt/Equity,0.18,0.19,0.19,0.19,0.19,0.24,0.29,0.38,0.43,0.44,0.45,0.46,0.44,0.45,0.33,0.03,0.04,0.04,0.04,0.04,0.04,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,3.9,3.44,3.33,3.02,2.77,1.67,1.79,1.49,1.43,1.37,1.18,2.26,2.62,2.7,6.13,3.56,3.37,2.97,3.7,3.98,4.85,4.06,3.76,4.44,4.54,4.32,5.61,7.06,6.66,5.34,6.12,6.65,5.67,7.14,4.45,5.28,4.79,3.41,4.66,4.46,3.88 +Current Ratio,5.94,5.54,5.75,5.19,5.02,3.33,3.83,2.91,2.79,2.63,2.37,3.98,4.2,4.35,7.82,5.21,5.07,5.17,5.83,6.13,7.04,5.98,5.56,6.39,6.18,5.81,7.34,8.83,8.36,6.79,8.02,8.65,7.25,9.53,5.99,6.55,5.75,4.13,5.7,5.62,4.78 +Return on Invested Capital (ROIC),6.78%,7.94%,10.48%,11.57%,12.66%,13.55%,14.38%,14.65%,15.53%,16.76%,17.48%,18.55%,18.37%,19.71%,21.46%,24.99%,23.38%,18.89%,17.91%,18.31%,18.54%,20.51%,22.39%,25.93%,27.75%,22.17%,22.18%,21.32%,21.00%,24.78%,25.02%,24.20%,24.67%,28.25%,27.98%,28.32%,27.54%,25.26%,24.41%,22.59%,20.58% +Dividend Yield,3.10%,2.80%,2.60%,2.50%,2.30%,2.60%,2.20%,2.10%,2.60%,2.70%,2.50%,1.70%,1.40%,1.30%,1.00%,1.00%,1.20%,1.20%,1.40%,2.00%,1.40%,2.20%,2.10%,1.90%,2.10%,1.50%,1.30%,1.20%,1.30%,1.10%,1.20%,1.10%,1.40%,1.40%,1.70%,1.20%,1.00%,0.80%,0.50%,0.50%,0.50% +Payout Ratio,69.30%,184.20%,90.70%,59.60%,46.90%,44.20%,50.40%,42.50%,32.00%,32.80%,33.70%,29.90%,23.10%,28.40%,24.40%,25.40%,16.20%,33.80%,56.40%,41.10%,29.10%,35.80%,45.80%,39.00%,23.60%,23.90%,20.30%,21.20%,84.20%,20.90%,20.90%,23.00%,20.10%,21.10%,26.50%,23.90%,13.90%,21.50%,11.90%,14.80%,12.60% +Buyback Yield,-0.25%,-0.37%,-0.88%,-0.94%,-0.50%,-0.19%,0.93%,2.74%,3.73%,3.83%,3.29%,1.44%,0.36%,0.83%,0.77%,2.51%,2.68%,2.15%,2.94%,2.00%,3.43%,4.33%,5.14%,5.26%,4.20%,3.01%,2.04%,1.50%,0.96%,1.59%,2.66%,3.21%,3.80%,3.13%,1.89%,0.97%,-0.26%,-0.57%,-1.14%,-1.56%,-1.57% +Total Return,2.85%,2.43%,1.73%,1.56%,1.80%,2.41%,3.13%,4.84%,6.33%,6.53%,5.79%,3.14%,1.76%,2.13%,1.77%,3.51%,3.88%,3.35%,4.34%,4.00%,4.83%,6.53%,7.24%,7.16%,6.30%,4.51%,3.34%,2.70%,2.26%,2.69%,3.86%,4.31%,5.20%,4.53%,3.59%,2.17%,0.74%,0.23%,-0.64%,-1.06%,-1.07% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tdy.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tdy.csv new file mode 100644 index 0000000000000000000000000000000000000000..1cba578def4e443bc3438092cb757fd23f336682 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tdy.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,1502,1444,1374,1350,1425,1403,1425,1383,1418,1364,1356,1321,1376,1312,1121,806,809,749,743,785,834,802,782,745,748,725,733,696,704,662,671,566,553,527,540,531,611,552,574,565 +Revenue Growth,5.43%,2.92%,-3.55%,-2.40%,0.48%,2.85%,5.08%,4.72%,3.09%,3.94%,20.95%,63.96%,69.99%,75.15%,50.81%,2.69%,-2.99%,-6.63%,-4.95%,5.29%,11.46%,10.60%,6.76%,7.13%,6.25%,9.53%,9.15%,22.88%,27.40%,25.70%,24.35%,6.71%,-9.55%,-4.51%,-5.91%,-6.11%,-1.77%,-8.22%,-3.94%,-1.48% +Cost of Revenue,860,824,782,770,802,797,806,791,801,786,789,753,830,788,663,493,494,459,461,493,505,488,464,464,460,446,447,438,437,409,421,357,352,317,336,325,391,340,354,346 +Gross Profit,643,620,593,580,623,605,618,593,617,578,567,568,546,524,458,313,316,291,283,292,329,315,318,281,289,279,286,257,267,254,250,209,201,210,204,206,220,211,220,219 +"Selling, General & Admin",11,299,297,296,-53,292,313,300,-57,284,286,291,300,279,321,168,162,158,163,188,159,186,187,184,178,174,174,169,173,164,167,154,144,141,150,145,147,140,151,152 +Research & Development,293,0,0,0,356,0,0,0,352,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,406,349,346,346,352,341,362,350,343,333,338,345,351,335,354,178,172,168,173,188,195,186,187,184,178,174,174,169,173,164,167,154,144,141,150,145,147,140,151,152 +Other Operating Expenses,102,50,49,49,49,49,49,50,48,49,51,54,51,55,33,10,10,10,10,0,37,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,237,271,247,234,272,264,256,243,274,245,230,224,195,190,104,135,144,123,110,104,134,129,132,97,111,106,112,88,95,90,83,55,57,69,54,61,73,72,69,67 +Interest Expense / Income,14,16,16,13,16,18,22,21,23,22,23,22,24,24,21,36,3,4,4,4,5,6,5,5,6,6,7,7,8,8,9,8,6,6,6,6,6,6,6,6 +Other Expense / Income,-2,0,0,-3,2,0,-1,-2,-1,-8,-15,-2,-1,-2,-9,-2,-1,-1,-2,-1,0,0,-1,-1,-2,-1,0,-1,-1,0,-3,6,-9,1,-17,1,0,4,-4,-1 +Pretax Income,225,255,232,225,254,246,235,224,252,231,222,203,173,168,92,101,141,120,108,101,130,123,128,93,107,100,104,82,88,82,76,41,60,62,65,54,67,62,67,62 +Income Tax,27,-7,51,46,-69,47,49,45,26,53,50,-10,11,34,27,17,9,26,14,19,14,17,23,18,16,10,19,16,21,13,16,10,7,10,18,15,12,14,18,19 +Net Income,199,262,180,179,323,199,185,179,226,178,171,213,162,134,65,85,132,94,94,82,116,107,105,75,91,90,86,67,68,69,60,31,53,52,47,39,56,48,48,44 +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,199,262,180,179,323,199,185,179,226,178,171,213,162,134,65,85,132,94,94,82,116,107,105,75,91,90,86,67,68,69,60,31,53,52,47,39,56,48,48,44 +Net Income Growth,-38.56%,31.92%,-2.75%,-0.11%,42.71%,11.39%,8.17%,-15.95%,39.93%,32.96%,164.76%,151.00%,22.48%,42.81%,-30.95%,3.04%,14.18%,-12.00%,-10.42%,9.16%,27.00%,18.16%,21.77%,13.23%,34.76%,30.87%,42.93%,118.03%,27.55%,32.69%,28.15%,-21.80%,-4.51%,7.66%,-2.90%,-10.76%,-7.81%,-13.13%,-13.90%,-4.59% +Shares Outstanding (Basic),47,47,47,47,47,47,47,47,47,47,47,47,47,47,43,37,37,37,37,37,37,36,36,36,36,36,36,36,35,35,35,35,35,35,34,34,35,35,35,36 +Shares Outstanding (Diluted),47,47,48,48,48,48,48,48,48,48,48,48,48,48,44,38,38,38,38,38,38,38,37,37,37,37,37,37,37,36,36,36,36,36,35,35,35,36,36,37 +Shares Change,-1.25%,-1.25%,-0.21%,0.21%,0.42%,0.42%,0.42%,0.42%,-0.42%,0,9.40%,25.53%,25.39%,26.19%,15.34%,0.53%,1.06%,0.53%,1.07%,1.61%,2.16%,1.08%,1.08%,1.09%,1.09%,2.20%,2.21%,1.94%,2.24%,2.25%,2.55%,2.56%,1.13%,-1.39%,-2.22%,-3.56%,-5.09%,-4.50%,-5.25%,-4.70% +EPS (Basic),4.25,5.61,3.82,3.77,6.83,4.22,3.94,3.81,4.84,3.81,3.66,4.55,3.56,2.88,1.52,2.29,3.6,2.55,2.55,2.25,3.16,2.93,2.89,2.09,2.52,2.52,2.4,1.87,1.92,1.95,1.71,0.87,1.52,1.5,1.36,1.13,1.59,1.37,1.37,1.22 +EPS (Diluted),4.25,5.61,3.82,3.77,6.83,4.22,3.94,3.81,4.84,3.81,3.66,4.55,3.56,2.88,1.52,2.29,3.6,2.55,2.55,2.25,3.16,2.93,2.89,2.09,2.52,2.52,2.4,1.87,1.92,1.95,1.71,0.87,1.52,1.5,1.36,1.13,1.59,1.37,1.37,1.22 +EPS Growth,-37.78%,32.94%,-3.05%,-1.05%,41.12%,10.76%,7.65%,-16.26%,35.96%,32.29%,140.79%,98.69%,-1.11%,12.94%,-40.39%,1.78%,13.92%,-12.97%,-11.77%,7.66%,25.40%,16.27%,20.42%,11.77%,31.25%,29.23%,40.35%,114.94%,26.32%,30.00%,25.74%,-23.01%,-4.40%,9.49%,-0.73%,-7.38%,-4.22%,-8.05%,-8.67%,0.00% +Free Cash Flow Per Share,6.5,4.9,6.38,5.82,2.62,5.42,3.47,3.81,4.24,5.39,3.87,-5.09,5.59,3.51,4.48,2.9,5.91,3.67,3.79,1.54,3.93,3.46,1.8,1.63,2.96,3.37,2.24,1.46,3.05,2.63,2.13,1.17,-0.17,2.68,2.54,1.6,1.29,1.79,1.28,0.26 +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,42.78%,42.92%,43.13%,42.95%,43.73%,43.16%,43.41%,42.84%,43.50%,42.37%,41.84%,43.03%,39.70%,39.96%,40.85%,38.87%,39.01%,38.79%,38.03%,37.22%,39.45%,39.21%,40.72%,37.75%,38.59%,38.48%,38.98%,37.00%,37.93%,38.30%,37.24%,36.94%,36.43%,39.83%,37.71%,38.78%,36.05%,38.32%,38.30%,38.78% +Operating Margin,15.78%,18.75%,17.98%,17.35%,19.05%,18.85%,17.98%,17.53%,19.31%,17.98%,16.93%,16.92%,14.18%,14.45%,9.31%,16.78%,17.77%,16.36%,14.77%,13.26%,16.04%,16.04%,16.87%,13.06%,14.86%,14.55%,15.22%,12.71%,13.43%,13.52%,12.34%,9.68%,10.35%,13.06%,9.93%,11.48%,11.97%,13.01%,12.05%,11.91% +Profit Margin,13.21%,18.15%,13.11%,13.22%,22.67%,14.16%,13.01%,12.92%,15.96%,13.08%,12.64%,16.09%,11.76%,10.22%,5.77%,10.51%,16.32%,12.54%,12.61%,10.48%,13.87%,13.30%,13.38%,10.11%,12.17%,12.45%,11.73%,9.56%,9.60%,10.42%,8.96%,5.39%,9.59%,9.87%,8.69%,7.35%,9.08%,8.76%,8.42%,7.74% +Free Cash Flow Margin,20.20%,15.84%,21.91%,20.38%,8.72%,18.20%,11.46%,12.91%,13.99%,18.50%,13.37%,-17.99%,19.02%,12.47%,16.99%,13.32%,26.81%,18.04%,18.73%,7.16%,17.26%,15.68%,8.33%,7.89%,14.27%,16.68%,10.96%,7.48%,15.23%,14.01%,11.18%,7.26%,-1.09%,17.65%,16.18%,10.39%,7.41%,11.47%,7.90%,1.65% +Effective Tax Rate,11.78%,-2.79%,22.19%,20.63%,-27.31%,19.24%,21.05%,20.08%,10.12%,22.95%,22.66%,-4.73%,6.20%,20.13%,29.75%,16.39%,6.38%,21.55%,13.16%,18.61%,10.66%,13.53%,18.22%,18.95%,14.94%,9.88%,17.72%,19.10%,23.44%,15.55%,21.34%,24.88%,11.81%,16.67%,27.74%,27.64%,17.53%,22.35%,27.59%,29.74% +EBITDA,316,348,325,316,347,341,337,327,356,334,327,312,330,317,196,166,173,153,141,134,164,157,160,126,142,134,139,118,122,121,119,72,88,91,93,81,96,90,95,91 +EBITDA Margin,21.03%,24.07%,23.67%,23.38%,24.34%,24.33%,23.65%,23.62%,25.12%,24.51%,24.10%,23.63%,23.99%,24.17%,17.52%,20.64%,21.40%,20.43%,18.92%,17.13%,19.60%,19.55%,20.51%,16.90%,18.99%,18.41%,18.94%,16.98%,17.25%,18.32%,17.69%,12.65%,15.88%,17.24%,17.14%,15.21%,15.70%,16.31%,16.61%,16.16% +Depreciation & Amortization,77,77,78,78,77,77,80,82,82,81,83,87,134,125,83,29,29,29,29,29,29,28,27,28,29,27,28,29,26,31,33,23,22,23,22,21,23,22,23,23 +EBIT,239,271,247,238,269,264,257,245,274,253,244,225,196,192,113,137,145,124,112,105,134,129,133,98,113,106,111,89,96,90,86,49,66,68,71,60,73,68,73,68 +EBIT Margin,15.89%,18.75%,18.01%,17.60%,18.91%,18.85%,18.04%,17.68%,19.35%,18.58%,18.00%,17.06%,14.25%,14.61%,10.11%,17.00%,17.86%,16.53%,15.01%,13.40%,16.09%,16.07%,17.05%,13.19%,15.07%,14.64%,15.17%,12.84%,13.61%,13.58%,12.74%,8.62%,11.96%,12.91%,13.12%,11.24%,11.99%,12.36%,12.67%,12.05% +Cash & Equivalents,650,561,443,912,648,509,364,665,638,479,279,284,475,552,695,3234,673,455,383,231,200,129,108,106,143,126,101,80,71,83,82,70,99,119,91,83,85,72,61,110 +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,650,561,443,912,648,509,364,665,638,479,279,284,475,552,695,3234,673,455,383,231,200,129,108,106,143,126,101,80,71,83,82,70,99,119,91,83,85,72,61,110 +Cash Growth,0.23%,10.30%,21.69%,37.16%,1.60%,6.11%,30.63%,133.98%,34.42%,-13.14%,-59.89%,-91.21%,-29.48%,21.41%,81.58%,1297.67%,237.39%,253.70%,254.12%,117.89%,40.00%,1.90%,6.61%,32.92%,100.99%,52.85%,24.11%,14.63%,-28.09%,-30.67%,-10.42%,-16.23%,15.86%,66.43%,48.78%,-24.50%,-39.82%,-43.16%,-40.72%,49.53% +Receivables,1213,1261,1162,1183,1202,1195,1165,1120,1158,1080,1129,1132,1084,1031,963,639,624,650,653,668,661,644,609,564,562,552,539,535,478,466,467,445,384,372,368,372,373,382,396,389 +Inventory,914,965,966,933,918,962,971,952,891,834,822,801,753,833,867,328,347,365,392,401,393,404,390,393,364,378,380,382,400,432,436,416,314,325,319,322,309,332,330,323 +Other Current Assets,167,203,174,195,213,155,141,145,131,126,108,119,118,119,125,79,78,65,56,63,60,62,54,54,46,54,57,64,63,61,54,55,50,36,53,56,60,82,87,79 +Total Current Assets,2945,2990,2745,3224,2981,2821,2641,2882,2818,2519,2337,2337,2429,2535,2651,4281,1723,1535,1484,1364,1314,1238,1161,1118,1114,1110,1078,1060,1012,1041,1039,985,846,851,831,833,827,867,874,901 +"Property, Plant & Equipment",745,758,756,760,777,754,766,765,770,887,921,954,828,996,1016,604,489,602,596,599,488,598,581,585,443,446,446,442,443,452,447,443,341,319,322,323,321,322,331,329 +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,10003,10279,10223,10163,10281,10187,10294,10331,10314,10140,10513,10660,10728,10605,10282,2537,2560,2500,2471,2466,2481,2448,2268,2274,2080,2113,2128,2193,2176,2157,2109,2074,1428,1421,1433,1392,1384,1403,1432,1399 +Other Long-Term Assets,507,503,498,493,489,454,456,451,453,280,275,300,445,312,274,197,313,200,188,157,297,195,191,185,173,244,232,225,216,197,185,171,159,202,196,190,186,180,170,164 +Total Long-Term Assets,11256,11541,11476,11416,11547,11395,11516,11547,11536,11307,11710,11914,12001,11913,11572,3338,3362,3302,3254,3221,3266,3242,3039,3044,2695,2804,2805,2860,2835,2807,2741,2688,1928,1943,1950,1905,1890,1905,1933,1892 +Total Assets,14201,14531,14221,14639,14528,14216,14156,14429,14354,13826,14048,14251,14430,14448,14223,7618,5085,4837,4738,4585,4580,4480,4200,4162,3809,3913,3883,3920,3846,3848,3780,3673,2774,2794,2781,2738,2717,2771,2807,2793 +Accounts Payable,416,446,400,409,385,455,459,495,506,500,483,496,470,428,400,250,229,217,245,263,271,245,222,227,228,205,213,198,192,186,197,182,139,142,134,134,137,152,146,152 +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,0,150,151,600,600,450,450,300,300,300,300,300,0,0,0,0,98,26,101,101,101,206,136,132,137,14,12,9,4,3,102,104,102,115,14,12,19,14,87,88 +Total Current Liabilities,1262,1496,1387,1777,1766,1682,1634,1488,1523,1419,1403,1408,1498,1422,1053,652,761,671,752,760,763,836,711,724,721,588,549,555,541,525,620,600,502,529,402,391,394,411,486,484 +Other Current Liabilities,845,901,837,768,781,777,724,693,718,619,620,612,1029,994,654,403,434,429,407,396,392,385,354,365,356,368,324,348,345,337,320,314,261,272,255,245,238,245,253,244 +Long-Term Debt,2649,2648,2647,2646,2645,2794,2903,3520,3621,3753,3785,3971,4099,4572,4877,3355,681,878,863,864,750,842,778,851,610,823,940,1019,1069,1193,1154,1210,516,498,678,707,762,698,678,743 +Total Long-Term Liabilities,3384,3435,3509,3529,3536,3808,3940,4572,4658,4716,4783,5010,5310,5609,5857,3630,1095,1140,1106,1072,1102,1073,1016,1089,859,1108,1231,1309,1359,1469,1429,1469,718,720,901,920,979,939,925,980 +Other Long-Term Liabilities,735,787,862,883,891,1014,1037,1052,1037,963,998,1039,1211,1037,981,275,414,262,244,208,352,231,238,238,249,285,291,290,289,276,275,260,202,221,223,213,218,240,247,237 +Total Liabilities,4645,4931,4896,5306,5302,5490,5573,6060,6181,6135,6186,6419,6808,7031,6911,4282,1856,1811,1858,1832,1865,1909,1727,1812,1580,1696,1780,1864,1899,1994,2049,2069,1220,1249,1303,1311,1373,1350,1411,1464 +Total Debt,2649,2798,2797,3246,3245,3244,3353,3820,3921,4053,4085,4271,4099,4572,4877,3355,779,904,963,965,851,1048,914,982,748,837,952,1028,1073,1196,1256,1313,618,613,692,720,781,713,765,830 +Debt Growth,-18.36%,-13.75%,-16.58%,-15.03%,-17.24%,-19.96%,-17.91%,-10.55%,-4.36%,-11.34%,-16.23%,27.30%,426.58%,405.90%,406.33%,247.73%,-8.48%,-13.77%,5.42%,-1.78%,13.79%,25.16%,-4.03%,-4.47%,-30.33%,-29.97%,-24.19%,-21.68%,73.67%,95.06%,81.55%,82.50%,-20.86%,-13.99%,-9.62%,-13.31%,10.71%,23.35%,50.30%,48.24% +Retained Earnings,6267,6068,5806,5626,5448,5124,4926,4741,4562,4335,4157,3986,3773,3611,3477,3413,3328,3196,3102,3008,2926,2810,2704,2599,2524,2433,2295,2209,2140,2072,2003,1943,1912,1859,1806,1760,1722,1666,1618,1569 +Comprehensive Income,-840,-593,-731,-725,-634,-788,-712,-727,-727,-964,-605,-452,-430,-461,-417,-425,-430,-487,-531,-540,-476,-492,-468,-470,-493,-408,-367,-309,-329,-345,-387,-444,-451,-394,-389,-382,-413,-374,-343,-370 +Shareholders Equity,9549,9594,9320,9328,9221,8722,8579,8366,8169,7689,7862,7832,7622,7417,7312,3336,3229,3026,2880,2753,2715,2571,2473,2350,2230,2217,2103,2056,1947,1853,1732,1604,1554,1545,1477,1427,1344,1421,1397,1291 +Net Cash / Debt,-1999,-2237,-2354,-2334,-2597,-2736,-2989,-3155,-3283,-3574,-3806,-3987,-3625,-4020,-4181,-121,-105,-449,-580,-734,-651,-920,-806,-876,-605,-711,-851,-949,-1002,-1113,-1174,-1243,-519,-494,-601,-636,-696,-641,-704,-720 +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,-42.27,-47.29,-49.25,-48.62,-54.21,-57.11,-62.4,-65.87,-68.82,-74.92,-79.79,-83.58,-75.67,-84.28,-95.9,-3.18,-2.76,-11.88,-15.35,-19.4,-17.22,-24.45,-21.54,-23.55,-16.35,-19.12,-22.99,-25.77,-27.38,-30.58,-32.43,-34.44,-14.5,-13.88,-17.01,-18.08,-19.65,-17.76,-19.5,-19.72 +Working Capital,1683,1494,1358,1447,1215,1138,1007,1394,1295,1101,934,929,931,1113,1598,3628,962,864,732,604,551,403,450,394,394,522,529,505,471,516,419,386,344,322,428,442,433,455,388,417 +Book Value Per Share,204.48,205.44,197.45,197.21,194.54,185.18,182.53,178.37,174.56,164.28,167.99,167.72,162.86,159.16,172.06,90.17,87.97,82.23,78.47,75.22,74.17,70.63,68.32,65.08,61.77,61.75,58.74,57.75,55.32,52.5,49.19,45.7,44.54,44.53,42.94,41.48,38.4,40.25,39.56,36.17 +Net Income,199,262,180,179,323,199,185,179,226,178,171,213,162,134,65,85,132,94,94,82,116,107,105,75,91,90,86,67,68,69,60,31,53,52,47,39,56,48,48,44 +Depreciation & Amortization,77,77,78,78,77,77,80,82,82,81,83,87,134,125,83,29,29,29,29,29,29,28,27,28,29,27,28,29,26,31,33,23,22,23,22,21,23,22,23,23 +Share-Based Compensation,8,9,9,12,8,8,8,8,9,7,6,9,9,9,9,7,7,7,7,10,7,6,7,11,6,6,7,7,5,4,5,5,4,6,3,3,3,5,2,3 +Other Operating Activities,49,-98,51,23,-244,-5,-83,-66,-80,3,-64,-525,-9,-75,54,4,69,20,27,-45,16,10,-55,-34,-1,19,-12,-30,29,3,-11,-5,-12,17,12,6,-20,-1,-14,-53 +Operating Cash Flow,332,250,319,291,164,278,191,203,238,269,197,-217,296,193,211,125,236,150,156,76,168,151,83,80,126,142,108,72,126,108,87,53,66,98,84,69,61,74,59,17 +Operating Cash Flow Growth,102.19%,-10.21%,67.30%,43.35%,-30.84%,3.46%,-3.25%,0,-19.59%,39.47%,-6.82%,0,25.04%,28.28%,35.62%,63.48%,40.80%,-0.40%,87.26%,-4.62%,33.79%,6.34%,-22.89%,11.87%,-0.71%,31.51%,24.02%,34.08%,90.65%,10.10%,4.07%,-22.72%,8.69%,33.33%,41.70%,313.77%,-28.74%,-8.35%,-37.90%,-38.38% +Capital Expenditures,-29,-21,-18,-16,-40,-23,-27,-24,-39,-17,-16,-21,-34,-29,-21,-18,-19,-15,-17,-20,-24,-25,-18,-21,-19,-21,-28,-20,-19,-15,-12,-12,-72,-5,4,-14,-16,-10,-14,-7 +Acquisitions,0,0,-124,0,-24,0,-1,-53,-88,-12,0,0,0,0,-3723,0,0,0,0,-29,0,-261,0,-223,-3,0,0,0,0,-31,-2,-741,15,0,-58,0,1,-1,-44,-19 +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,0,0,0,0,1,0,1,0,16,0,0,1,0,1,0,0,1,0,0,0,0,0,0,0,0,1,1,0,1,0,0,0,0,1,-20,-1,-3,0,3,0 +Investing Cash Flow,-29,-21,-141,-16,-63,-23,-28,-77,-112,-29,-16,-20,-34,-29,-3744,-18,-19,-15,-17,-49,-24,-286,-18,-244,-22,-20,-27,-20,-18,-47,-14,-753,-58,-5,-74,-15,-18,-12,-54,-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,-134,-191,9,18,12,5,10,5,1,5,13,4,6,5,11,7,1,18,10,5,9,11,10,1,12,12,12,6,7,5,6,9,17,7,3,-96,3,8,-139 +Debt Issued / Paid,-150,0,-450,0,0,-110,-469,-100,0,-30,-177,32,-345,-300,1000,2449,-23,-75,0,0,-80,144,-69,114,-82,-112,-60,-53,-128,-69,-74,664,4,-79,-26,-62,70,-52,-67,127 +Other Financing Activities,-23,-1,-3,-3,-4,0,-1,-14,0,25,19,-2,1,-10,-8,-6,0,0,0,0,0,0,-1,0,0,0,0,-2,0,-2,-1,-1,-17,-2,0,1,0,1,3,-2 +Financing Cash Flow,-173,-135,-644,6,14,-98,-464,-103,5,-5,-153,43,-340,-304,997,2454,-16,-74,18,10,-75,152,-60,124,-81,-100,-48,-43,-122,-64,-69,669,-4,-64,-19,-59,-27,-48,-56,-14 +Net Cash Flow,89,118,-469,264,140,144,-301,27,159,201,-6,-190,-77,-143,-2539,2561,219,72,151,32,71,20,2,-36,16,25,22,9,-12,1,12,-29,-1,28,-12,-2,14,10,-49,-31 +Free Cash Flow,303,229,301,275,124,255,163,179,198,252,181,-238,262,164,191,107,217,135,139,56,144,126,65,59,107,121,80,52,107,93,75,41,-6,93,87,55,45,63,45,9 +Free Cash Flow Growth,144.28%,-10.38%,84.44%,54.03%,-37.40%,1.15%,-9.93%,0,-24.16%,54.22%,-4.88%,0,20.55%,21.10%,36.85%,90.93%,50.69%,7.39%,113.83%,-4.42%,34.83%,3.97%,-18.93%,13.08%,-0.47%,30.39%,7.07%,26.52%,0,-0.22%,-14.09%,-25.41%,0,46.92%,92.72%,492.47%,-36.73%,-10.85%,-47.57%,-39.61% +Free Cash Flow Margin,20.20%,15.84%,21.91%,20.38%,8.72%,18.20%,11.46%,12.91%,13.99%,18.50%,13.37%,-17.99%,19.02%,12.47%,16.99%,13.32%,26.81%,18.04%,18.73%,7.16%,17.26%,15.68%,8.33%,7.89%,14.27%,16.68%,10.96%,7.48%,15.23%,14.01%,11.18%,7.26%,-1.09%,17.65%,16.18%,10.39%,7.41%,11.47%,7.90%,1.65% +Free Cash Flow Per Share,6.5,4.9,6.38,5.82,2.62,5.42,3.47,3.81,4.24,5.39,3.87,-5.09,5.59,3.51,4.48,2.9,5.91,3.67,3.79,1.54,3.93,3.46,1.8,1.63,2.96,3.37,2.24,1.46,3.05,2.63,2.13,1.17,-0.17,2.68,2.54,1.6,1.29,1.79,1.28,0.26 +Market Capitalization,21970,20386,18399,20340,21058,19234,19341,21024,18744,15815,17783,22384,20383,20366,15662,15453,14457,11501,10969,10338,12685,11674,9924,8582,7316,8859,7119,6681,6419,5624,4504,4454,4298,3741,3412,3066,3144,3252,3787,3728 +Market Cap Growth,4.33%,5.99%,-4.87%,-3.25%,12.34%,21.61%,8.76%,-6.08%,-8.04%,-22.35%,13.54%,44.85%,40.99%,77.09%,42.78%,49.48%,13.97%,-1.48%,10.53%,20.47%,73.39%,31.77%,39.40%,28.45%,13.97%,57.51%,58.05%,50.02%,49.36%,50.37%,32.03%,45.26%,36.71%,15.03%,-9.92%,-17.75%,-17.80%,-8.93%,4.03%,4.09% +Enterprise Value,23969,22623,20753,22674,23655,21969,22330,24179,22027,19389,21589,26371,24008,24386,19843,15574,14562,11950,11549,11072,13336,12593,10730,9458,7921,9570,7970,7630,7421,6738,5678,5697,4817,4235,4012,3702,3839,3893,4491,4447 +PE Ratio,26.82,21.6,20.9,22.97,23.78,24.38,25.16,27.86,23.77,21.84,26.16,39.05,45.77,49,41.72,38.21,35.97,29.83,27.54,25.27,31.53,30.91,27.47,25.05,21.92,28.55,24.63,25.39,28.25,26.46,23.03,24.42,22.51,19.34,17.99,16.04,16.06,16.22,18.23,17.29 +PS Ratio,3.88,3.65,3.31,3.63,3.74,3.42,3.46,3.81,3.43,2.92,3.32,4.36,4.42,5.03,4.49,4.97,4.68,3.7,3.47,3.23,4.01,3.79,3.31,2.91,2.52,3.1,2.55,2.44,2.47,2.29,1.94,2.04,2,1.69,1.53,1.35,1.37,1.41,1.6,1.56 +PB Ratio,2.3,2.13,1.97,2.18,2.28,2.21,2.25,2.51,2.29,2.06,2.26,2.86,2.67,2.75,2.14,4.63,4.48,3.8,3.81,3.76,4.67,4.54,4.01,3.65,3.28,4,3.39,3.25,3.3,3.04,2.6,2.78,2.77,2.42,2.31,2.15,2.34,2.29,2.71,2.89 +P/FCF Ratio,19.83,21.94,19.26,24.87,29.2,24.18,24.4,25.94,47.55,34.58,48.23,59.22,28.19,30.02,24.1,25.82,26.41,24.24,23.58,26.43,32.22,32.75,28.22,23.39,20.32,24.57,21.42,20.43,20.3,27.72,22.18,20.68,18.73,13.33,13.59,14.67,19.26,17.16,19.21,15.64 +P/OCF Ratio,18.43,19.91,17.48,22.01,25.19,21.15,21.49,23.19,38.5,29.04,37.95,46.34,24.72,26.61,21.67,23.15,23.36,20.9,19.91,21.61,26.31,26.55,23.04,18.84,16.37,19.78,17.2,17.01,17.13,17.88,14.78,14.78,13.56,12,11.88,11.68,14.96,13.85,15.68,13.43 +Debt/Equity,0.28,0.29,0.3,0.35,0.35,0.37,0.39,0.46,0.48,0.53,0.52,0.55,0.54,0.62,0.67,1.01,0.24,0.3,0.33,0.35,0.31,0.41,0.37,0.42,0.34,0.38,0.45,0.5,0.55,0.65,0.73,0.82,0.4,0.4,0.47,0.5,0.58,0.5,0.55,0.64 +Quick Ratio,1.48,1.22,1.16,1.18,1.05,1.01,0.94,1.2,1.18,1.1,1,1.01,1.04,1.11,1.57,5.94,1.7,1.65,1.38,1.18,1.13,0.92,1.01,0.93,0.98,1.15,1.17,1.11,1.02,1.04,0.89,0.86,0.96,0.93,1.14,1.16,1.16,1.1,0.94,1.03 +Current Ratio,2.33,2,1.98,1.81,1.69,1.68,1.62,1.94,1.85,1.78,1.67,1.66,1.62,1.78,2.52,6.56,2.26,2.29,1.97,1.8,1.72,1.48,1.63,1.54,1.55,1.89,1.96,1.91,1.87,1.98,1.68,1.64,1.69,1.61,2.06,2.13,2.1,2.11,1.8,1.86 +Return on Invested Capital (ROIC),7.10%,8.09%,7.73%,7.53%,7.66%,7.15%,6.96%,6.62%,7.00%,6.67%,6.24%,5.30%,4.44%,3.94%,3.42%,6.56%,10.25%,10.07%,10.69%,11.39%,11.71%,10.85%,11.11%,10.81%,11.85%,10.83%,10.19%,9.23%,8.42%,7.62%,7.17%,6.43%,8.77%,9.29%,9.17%,9.79%,10.05%,10.15%,10.23%,10.58% +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,1.25%,1.25%,0.21%,-0.21%,-0.42%,-0.42%,-0.42%,-0.42%,0.42%,-0.43%,-9.40%,-25.53%,-25.39%,-26.19%,-15.34%,-0.53%,-1.06%,-0.53%,-1.07%,-1.61%,-2.16%,-1.08%,-1.08%,-1.09%,-1.09%,-2.20%,-2.21%,-1.94%,-2.23%,-2.25%,-2.55%,-2.56%,-1.13%,1.39%,2.22%,3.56%,5.09%,4.50%,5.25%,4.70% +Total Return,1.25%,1.25%,0.21%,-0.21%,-0.42%,-0.42%,-0.42%,-0.42%,0.42%,-0.43%,-9.40%,-25.53%,-25.39%,-26.19%,-15.34%,-0.53%,-1.06%,-0.53%,-1.07%,-1.61%,-2.16%,-1.08%,-1.08%,-1.09%,-1.09%,-2.20%,-2.21%,-1.94%,-2.23%,-2.25%,-2.55%,-2.56%,-1.13%,1.39%,2.22%,3.56%,5.09%,4.50%,5.25%,4.70% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tel.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tel.csv new file mode 100644 index 0000000000000000000000000000000000000000..b5b9342a9086569baff852f328ac09169e7f7939 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tel.csv @@ -0,0 +1,107 @@ +Date,2024/12/27,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/6/24,2022/3/25,2021/12/24,2021/9/24,2021/6/25,2021/3/26,2020/12/25,2020/9/25,2020/6/26,2020/3/27,2019/12/27,2019/9/27,2019/6/28,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/6/24,2016/3/25,2015/12/25,2015/9/25,2015/6/26,2015/3/27 +Revenue,3836,4068,3979,3967,3831,4035,3998,4160,3841,4359,4097,4007,3818,3818,3845,3738,3522,3261,2548,3195,3168,3300,3389,3412,3347,3509,3581,3562,3336,2528,3367,3227,3063,2446,3121,2952,2833,2984,3118,3082 +Revenue Growth,0.13%,0.82%,-0.48%,-4.64%,-0.26%,-7.43%,-2.42%,3.82%,0.60%,14.17%,6.55%,7.20%,8.40%,17.08%,50.90%,17.00%,11.17%,-1.18%,-24.82%,-6.36%,-5.35%,-5.96%,-5.36%,-4.21%,0.33%,38.81%,6.36%,10.38%,8.91%,3.35%,7.88%,9.32%,8.12%,-18.03%,0.10%,-4.22%,-7.08%,-2.87%,1.40%,3.98% +Cost of Revenue,2476,2685,2593,2604,2507,2750,2699,2876,2654,3010,2769,2670,2588,2555,2577,2528,2376,2292,1841,2166,2138,2248,2279,2294,2233,2327,2394,2350,2172,1662,2227,2117,1996,1548,2099,1990,1888,2016,2070,2031 +Gross Profit,1360,1383,1386,1363,1324,1285,1299,1284,1187,1349,1328,1337,1230,1263,1268,1210,1146,969,707,1029,1030,1052,1110,1118,1114,1182,1187,1212,1164,866,1140,1110,1067,898,1022,962,945,968,1048,1051 +"Selling, General & Admin",427,433,431,444,424,412,431,435,392,412,393,416,363,384,366,401,361,352,321,352,367,372,356,373,389,414,394,409,377,361,408,407,367,322,367,367,340,334,393,391 +Research & Development,188,195,189,184,173,174,176,185,173,179,179,185,175,173,168,174,162,148,146,158,161,159,158,166,161,171,171,173,165,126,168,161,156,124,161,156,162,148,159,160 +Operating Expenses,670,732,631,671,626,650,669,747,685,689,609,632,558,603,554,598,698,622,573,1444,559,608,590,588,630,612,633,591,578,510,596,629,572,475,570,427,547,561,579,603 +Other Operating Expenses,55,104,11,43,29,64,62,127,120,98,37,31,20,46,20,23,175,122,106,934,31,77,76,49,80,27,68,9,36,23,20,61,49,29,42,-96,45,79,27,52 +Operating Income,690,651,755,692,698,635,630,537,502,660,719,705,672,660,714,612,448,347,134,-415,471,444,520,530,484,570,554,621,586,356,544,481,495,423,452,535,398,407,469,448 +Interest Expense / Income,6,15,18,19,18,19,20,20,21,18,18,18,12,14,14,13,15,12,13,11,12,13,13,15,27,27,26,28,26,35,32,32,31,34,31,32,30,32,33,37 +Other Expense / Income,-22,-21,-17,-14,-18,-17,-14,-16,-3,-10,-9,-9,-16,19,-4,-13,-8,-4,-23,-12,-14,-2,-5,-15,103,10,-3,-5,1,-129,6,5,1,-53,601,-7,-43,-917,27,-282 +Pretax Income,706,657,754,687,698,633,624,533,484,652,710,696,676,627,704,612,441,339,144,-414,473,433,512,530,354,533,531,598,559,450,506,444,463,442,-180,510,411,1292,409,693 +Income Tax,178,381,181,146,-1105,81,96,100,87,-56,116,136,110,-167,124,106,60,109,185,42,447,61,-245,91,78,-1128,77,108,599,16,71,39,54,5,-1019,130,58,252,100,94 +Net Income,528,276,573,541,1803,552,528,433,397,708,594,560,566,794,580,506,381,230,-41,-456,26,372,757,439,276,1661,454,490,-40,434,435,405,409,437,839,380,353,1040,309,599 +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,528,276,573,541,1803,552,528,433,397,708,594,560,566,794,580,506,381,230,-41,-456,26,372,757,439,276,1661,454,490,-40,434,435,405,409,437,839,380,353,1040,309,599 +Net Income Growth,-70.72%,-50.00%,8.52%,24.94%,354.16%,-22.03%,-11.11%,-22.68%,-29.86%,-10.83%,2.41%,10.67%,48.56%,245.22%,0,0,1365.39%,-38.17%,0,0,-90.58%,-77.60%,66.74%,-10.41%,0,282.72%,4.37%,20.99%,0,-0.69%,-48.15%,6.58%,15.86%,-57.98%,171.52%,-36.56%,-25.21%,56.86%,-23.33%,65.47% +Shares Outstanding (Basic),299,304,306,308,311,312,315,316,317,320,322,325,327,327,330,331,331,329,330,334,335,335,337,338,342,347,349,351,352,355,355,356,356,357,357,364,385,399,406,407 +Shares Outstanding (Diluted),301,306,308,310,313,314,317,318,319,319,324,327,330,333,333,334,333,329,330,334,337,337,339,340,344,350,352,354,352,355,358,359,359,357,361,368,390,405,412,413 +Shares Change,-3.83%,-2.55%,-2.84%,-2.52%,-1.88%,-1.57%,-2.16%,-2.75%,-3.33%,-4.20%,-2.70%,-2.10%,-0.90%,1.22%,0.91%,0,-1.19%,-2.37%,-2.66%,-1.77%,-2.04%,-3.71%,-3.69%,-3.96%,-2.27%,-1.41%,-1.68%,-1.39%,-1.95%,-0.56%,-0.83%,-2.45%,-7.95%,-11.85%,-12.38%,-10.90%,-5.57%,-2.88%,-0.96%,-0.96% +EPS (Basic),1.77,0.93,1.87,1.76,5.8,1.76,1.68,1.37,1.25,2.21,1.84,1.72,1.73,2.42,1.76,1.53,1.15,0.68,-0.12,-1.37,0.08,1.12,2.25,1.3,0.81,4.75,1.3,1.4,-0.11,1.22,1.23,1.14,1.15,1.23,2.35,1.04,0.92,2.59,0.76,1.47 +EPS (Diluted),1.75,0.92,1.86,1.75,5.76,1.76,1.67,1.36,1.24,2.21,1.83,1.71,1.72,2.38,1.74,1.51,1.14,0.68,-0.12,-1.37,0.08,1.1,2.23,1.29,0.8,4.72,1.29,1.38,-0.11,1.22,1.22,1.13,1.14,1.23,2.32,1.03,0.91,2.55,0.75,1.45 +EPS Growth,-69.62%,-47.73%,11.38%,28.68%,364.52%,-20.36%,-8.74%,-20.47%,-27.91%,-7.14%,5.17%,13.25%,50.88%,250.00%,0.00%,0,1325.00%,-38.18%,0.00%,0.00%,-90.00%,-76.70%,72.87%,-6.52%,0.00%,286.89%,5.74%,22.12%,0.00%,-0.81%,-47.41%,9.71%,25.28%,-51.77%,209.33%,-28.97%,-20.18%,60.38%,-22.68%,66.67% +Free Cash Flow Per Share,2.25,2.74,2.83,1.76,1.83,3.03,1.95,1.41,1.26,2.31,1.27,0.75,1.27,1.65,1.63,1.5,1.51,1.85,0.77,1.05,0.7,2.17,1.56,1.12,0.25,1.92,1.66,0.52,0.32,1.84,1.03,1.04,0.77,1.42,1.6,0.07,0.66,1.19,1.15,0.6 +Dividend Per Share,0.65,0.65,0.65,0.59,0.59,0.59,0.59,0.56,0.56,0.56,0.56,0.5,0.5,0.5,0.5,0.48,0.48,0.48,0.48,0.46,0.46,0.46,0.46,0.44,0.44,0.44,0.44,0.4,0.4,0.4,0.4,0.37,0.37,0.37,0.37,0.33,0.33,0.33,0.33,0.29 +Dividend Growth,10.17%,10.17%,10.17%,5.36%,5.36%,5.36%,5.36%,12.00%,12.00%,12.00%,12.00%,4.17%,4.17%,4.17%,4.17%,4.35%,4.35%,4.35%,4.35%,4.55%,4.55%,4.55%,4.55%,10.00%,10.00%,10.00%,10.00%,8.11%,8.11%,8.11%,8.11%,12.12%,12.12%,12.12%,12.12%,13.79%,13.79%,13.79%,-95.47%,16.00% +Gross Margin,35.45%,34.00%,34.83%,34.36%,34.56%,31.85%,32.49%,30.87%,30.90%,30.95%,32.41%,33.37%,32.22%,33.08%,32.98%,32.37%,32.54%,29.72%,27.75%,32.21%,32.51%,31.88%,32.75%,32.77%,33.28%,33.69%,33.15%,34.03%,34.89%,34.26%,33.86%,34.40%,34.84%,36.71%,32.75%,32.59%,33.36%,32.44%,33.61%,34.10% +Operating Margin,17.99%,16.00%,18.98%,17.44%,18.22%,15.74%,15.76%,12.91%,13.07%,15.14%,17.55%,17.59%,17.60%,17.29%,18.57%,16.37%,12.72%,10.64%,5.26%,-12.99%,14.87%,13.46%,15.34%,15.53%,14.46%,16.24%,15.47%,17.43%,17.57%,14.08%,16.16%,14.91%,16.16%,17.29%,14.48%,18.12%,14.05%,13.64%,15.04%,14.54% +Profit Margin,13.76%,6.79%,14.40%,13.64%,47.06%,13.68%,13.21%,10.41%,10.34%,16.24%,14.50%,13.98%,14.83%,20.80%,15.09%,13.54%,10.82%,7.05%,-1.61%,-14.27%,0.82%,11.27%,22.34%,12.87%,8.25%,47.34%,12.68%,13.76%,-1.20%,17.17%,12.92%,12.55%,13.35%,17.87%,26.88%,12.87%,12.46%,34.85%,9.91%,19.44% +Free Cash Flow Margin,17.57%,20.48%,21.79%,13.69%,14.88%,23.42%,15.36%,10.72%,10.39%,16.98%,9.98%,6.06%,10.84%,14.12%,14.02%,13.24%,14.17%,18.71%,9.93%,10.99%,7.42%,22.00%,15.49%,11.08%,2.60%,18.98%,16.14%,5.11%,3.39%,25.83%,10.81%,11.47%,8.95%,20.69%,18.26%,0.81%,8.90%,15.85%,14.95%,7.88% +Effective Tax Rate,25.21%,57.99%,24.01%,21.25%,-158.31%,12.80%,15.39%,18.76%,17.98%,-8.59%,16.34%,19.54%,16.27%,-26.64%,17.61%,17.32%,13.61%,32.15%,128.47%,0.00%,94.50%,14.09%,-47.85%,17.17%,22.03%,-211.63%,14.50%,18.06%,107.16%,3.56%,14.03%,8.78%,11.66%,1.13%,0.00%,25.49%,14.11%,19.51%,24.45%,13.56% +EBITDA,898,904,980,898,910,852,844,760,692,858,933,908,886,820,928,818,643,532,333,-223,659,621,699,718,549,731,724,793,747,627,695,628,654,598,-1,686,587,1485,590,877 +EBITDA Margin,23.41%,22.22%,24.63%,22.64%,23.75%,21.12%,21.11%,18.27%,18.02%,19.68%,22.77%,22.66%,23.21%,21.48%,24.14%,21.88%,18.26%,16.31%,13.07%,-6.98%,20.80%,18.82%,20.63%,21.04%,16.40%,20.83%,20.22%,22.26%,22.39%,24.80%,20.64%,19.46%,21.35%,24.45%,-0.03%,23.24%,20.72%,49.77%,18.92%,28.46% +Depreciation & Amortization,186,232,208,192,194,200,200,207,187,188,205,194,198,179,210,193,187,181,176,180,174,175,174,173,168,171,167,167,162,142,157,152,160,122,148,144,146,161,148,147 +EBIT,712,672,772,706,716,652,644,553,505,670,728,714,688,641,718,625,456,351,157,-403,485,446,525,545,381,560,557,626,585,485,538,476,494,476,-149,542,441,1324,442,730 +EBIT Margin,18.56%,16.52%,19.40%,17.80%,18.69%,16.16%,16.11%,13.29%,13.15%,15.37%,17.77%,17.82%,18.02%,16.79%,18.67%,16.72%,12.95%,10.76%,6.16%,-12.61%,15.31%,13.52%,15.49%,15.97%,11.38%,15.96%,15.55%,17.57%,17.54%,19.19%,15.98%,14.75%,16.13%,19.46%,-4.77%,18.36%,15.57%,44.37%,14.18%,23.69% +Cash & Equivalents,1254,1319,1469,1176,1170,1661,1131,905,793,1088,820,749,982,1203,1416,1748,1098,945,474,796,742,927,546,565,505,848,770,559,704,1218,755,773,665,647,694,1150,2223,3329,701,697 +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,1254,1319,1469,1176,1170,1661,1131,905,793,1088,820,749,982,1203,1416,1748,1098,945,474,796,742,927,546,565,505,848,770,559,704,1218,755,773,665,647,694,1150,2223,3329,701,697 +Cash Growth,7.18%,-20.59%,29.89%,29.95%,47.54%,52.67%,37.93%,20.83%,-19.25%,-9.56%,-42.09%,-57.15%,-10.57%,27.30%,198.73%,119.60%,47.98%,1.94%,-13.19%,40.89%,46.93%,9.32%,-29.09%,1.07%,-28.27%,-30.38%,1.99%,-27.68%,5.87%,88.25%,8.79%,-32.78%,-70.09%,-80.57%,-1.00%,64.99%,156.11%,35.49%,-56.54%,-51.23% +Receivables,2912,3055,2889,2874,2828,2967,2998,3048,2910,2865,3132,3068,2844,2928,2985,2921,2640,2377,2146,2461,2338,2320,2463,2463,2380,2361,2591,2643,2378,2138,2271,2244,2034,2046,2169,2774,2850,3084,3147,3042 +Inventory,2619,2517,2669,2744,2783,2552,2801,2811,2927,2676,3028,2999,2845,2511,2392,2134,2066,1950,2227,2001,2003,1836,1961,1970,1986,1857,1961,2045,1984,1647,1787,1660,1636,1596,1610,1635,1700,1615,1717,1684 +Other Current Assets,734,740,686,710,660,712,719,675,688,639,603,601,573,621,601,619,677,512,472,457,483,471,452,448,507,1133,619,713,667,923,541,469,474,486,456,-145,-268,-143,2171,2189 +Total Current Assets,7519,7631,7713,7504,7441,7892,7649,7439,7318,7268,7583,7417,7244,7263,7394,7422,6481,5784,5319,5715,5566,5554,5422,5446,5378,6199,5941,5960,5733,5926,5354,5146,4809,4775,4929,5414,6505,7885,7736,7612 +"Property, Plant & Equipment",3759,3903,3758,3799,3854,3754,3781,3818,3781,3567,3712,3817,3827,3778,3723,3662,3768,3650,3598,3558,3659,3574,3636,3596,3550,3497,3633,3676,3527,3159,3165,3046,2956,3052,2976,2899,2866,2920,2925,2878 +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,7012,6975,6841,6898,7114,6638,6770,6813,6868,6546,6707,6904,7012,7139,6917,6890,7000,6817,6755,6782,7448,7336,7464,7222,7296,7388,7314,7516,7478,7492,7306,7150,7163,7371,7043,6108,6119,6379,6438,6462 +Other Long-Term Assets,4151,4345,4586,4623,4662,3428,3501,3420,3386,3401,3346,3313,3326,3282,3024,2993,3017,2991,3168,3312,3303,3230,3226,2998,2964,3302,2125,2095,2073,2826,2695,2714,2687,2410,2552,3420,3733,3405,3342,3291 +Total Long-Term Assets,14922,15223,15185,15320,15630,13820,14052,14051,14035,13514,13765,14034,14165,14199,13664,13545,13785,13458,13521,13652,14410,14140,14326,13816,13810,14187,13072,13287,13078,13477,13166,12910,12806,12833,12571,12427,12718,12704,12705,12631 +Total Assets,22441,22854,22898,22824,23071,21712,21701,21490,21353,20782,21348,21451,21409,21462,21058,20967,20266,19242,18840,19367,19976,19694,19748,19262,19188,20386,19013,19247,18811,19403,18520,18056,17615,17608,17500,17841,19223,20589,20441,20243 +Accounts Payable,1859,1728,1662,1598,1690,1563,1616,1678,1751,1593,1917,1986,1964,1911,1938,1793,1629,1276,1271,1390,1433,1357,1438,1485,1538,1548,1583,1613,1556,1387,1309,1226,1123,1090,1157,1116,1108,1143,1206,1233 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,124,147,127,0,62,129,149,208,160,110,113,185,179,96 +Current Debt,920,871,1249,1235,613,682,291,286,820,914,822,610,484,503,505,919,685,694,691,603,561,570,602,612,585,963,714,675,688,710,878,879,1052,331,302,152,500,498,631,736 +Total Current Liabilities,4473,4746,5117,5163,4011,4463,4258,4393,4420,4632,5058,5046,4274,4656,4662,5039,4083,3690,3727,3959,3404,3540,3694,3867,3471,4410,4046,4164,3635,3847,3872,3935,3513,3066,3311,3097,3266,3575,4041,4141 +Other Current Liabilities,1694,2147,2206,2330,1708,2218,2351,2429,1849,2125,2319,2450,1826,2242,2219,2327,1769,1720,1765,1966,1410,1613,1654,1770,1348,1899,1625,1729,1264,1750,1623,1701,1189,1437,1692,1719,1545,1749,2025,2076 +Long-Term Debt,3285,3332,2953,2961,3585,3529,3915,3916,3398,3292,3380,3441,3519,3589,3629,3602,3516,3452,3395,3752,3412,3395,3434,3370,3382,3037,3294,3335,3317,3634,3113,3073,2976,3739,3734,3732,3370,3386,3395,3390 +Total Long-Term Liabilities,5435,5622,5026,5101,5811,5594,5987,5971,5465,5253,5753,5856,6007,6058,6234,6145,6204,6057,5969,6237,6015,5584,5432,5401,5481,5145,5475,5603,5545,5805,5507,5368,5265,6057,5924,7338,7380,7429,7265,7107 +Other Long-Term Liabilities,2150,2290,2073,2140,2226,2065,2072,2055,2067,1961,2373,2415,2488,2469,2605,2543,2688,2605,2574,2485,2603,2189,1998,2031,2099,2108,2181,2268,2228,2171,2394,2295,2289,2318,2190,3606,4010,4043,3870,3717 +Total Liabilities,9908,10368,10143,10264,9822,10057,10245,10364,9885,9885,10811,10902,10281,10714,10896,11184,10287,9747,9696,10196,9419,9124,9126,9268,8952,9555,9521,9767,9180,9652,9379,9303,8778,9123,9235,10435,10646,11004,11306,11248 +Total Debt,4205,4203,4202,4196,4198,4211,4206,4202,4218,4206,4202,4051,4003,4092,4134,4521,4201,4146,4086,4355,3973,3965,4036,3982,3967,4000,4008,4010,4005,4344,3991,3952,4028,4070,4036,3884,3870,3884,4026,4126 +Debt Growth,0.17%,-0.19%,-0.10%,-0.14%,-0.47%,0.12%,0.10%,3.73%,5.37%,2.79%,1.65%,-10.40%,-4.71%,-1.30%,1.18%,3.81%,5.74%,4.57%,1.24%,9.37%,0.15%,-0.88%,0.70%,-0.70%,-0.95%,-7.92%,0.43%,1.47%,-0.57%,6.73%,-1.12%,1.75%,4.08%,4.79%,0.25%,-5.87%,-8.36%,0.67%,34.20%,37.76% +Retained Earnings,12933,14533,14253,13689,14678,12947,12372,11824,13200,12832,12084,12160,12285,11709,10892,10541,10672,10348,10125,11122,12206,12256,11893,11710,11886,12114,10432,9957,10047,10175,9747,9661,9256,8682,8245,7406,7026,6673,5633,5324 +Comprehensive Income,-217,5,-113,-84,11,-158,-80,-13,-128,-495,-426,-97,-139,-168,-216,-246,-305,-445,-509,-571,-414,-503,-201,-160,-257,-306,-299,-49,-84,-160,-506,-584,-698,-542,-375,-449,-463,-373,-373,-416 +Shareholders Equity,12409,12355,12632,12449,13136,11551,11349,11020,11364,10802,10434,10442,11020,10634,10046,9669,9861,9383,9036,9066,10557,10570,10622,9994,10236,10831,9492,9480,9631,9751,9141,8753,8837,8485,8265,7406,8577,9585,9129,8989 +Net Cash / Debt,-2951,-2884,-2733,-3020,-3028,-2550,-3075,-3297,-3425,-3118,-3382,-3302,-3021,-2889,-2718,-2773,-3103,-3201,-3612,-3559,-3231,-3038,-3490,-3417,-3462,-3152,-3238,-3451,-3301,-3126,-3236,-3179,-3363,-3423,-3342,-2734,-1647,-555,-3325,-3429 +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,-9.8,-9.42,-8.87,-9.74,-9.67,-8.12,-9.7,-10.37,-10.74,-9.77,-10.44,-10.1,-9.15,-8.68,-8.16,-8.3,-9.32,-9.73,-10.95,-10.66,-9.59,-9.01,-10.29,-10.05,-10.06,-9.01,-9.2,-9.75,-9.38,-8.81,-9.04,-8.86,-9.37,-9.59,-9.26,-7.43,-4.22,-1.37,-8.07,-8.3 +Working Capital,3046,2885,2596,2341,3430,3429,3391,3046,2898,2636,2525,2371,2970,2607,2732,2383,2398,2094,1592,1756,2162,2014,1728,1579,1907,1789,1895,1796,2098,2079,1482,1211,1296,1709,1618,2317,3239,4310,3695,3471 +Book Value Per Share,41.5,40.64,41.28,40.42,42.24,37.02,36.03,34.87,35.85,33.76,32.4,32.13,33.7,32.52,30.44,29.21,29.79,28.52,27.38,27.14,31.51,31.55,31.52,29.57,29.93,31.21,27.2,27.01,27.36,27.47,25.75,24.59,24.82,23.77,23.15,20.35,22.28,24.02,22.49,22.09 +Net Income,528,276,573,541,1803,552,528,433,397,708,594,560,566,794,580,506,381,230,-41,-456,26,372,757,439,276,1661,454,490,-40,434,435,405,409,437,839,380,353,1040,309,599 +Depreciation & Amortization,186,232,208,192,194,200,200,207,187,188,205,194,198,179,210,193,187,181,176,180,174,175,174,173,168,171,167,167,162,142,157,152,160,122,148,144,146,161,148,147 +Share-Based Compensation,35,27,31,35,34,28,32,31,32,31,28,28,32,21,24,30,19,20,17,15,22,19,18,15,23,24,20,23,28,22,26,23,24,21,23,21,22,24,21,21 +Other Operating Activities,129,507,194,-58,-1312,358,19,-37,-35,17,-248,-369,-264,-220,-132,-149,53,289,228,742,189,312,-258,-71,-170,-932,159,-303,200,275,-95,-59,-189,104,-292,-390,-131,-584,118,-369 +Operating Cash Flow,878,1042,1006,710,719,1138,779,634,581,944,579,413,532,774,682,580,640,720,380,481,411,878,691,556,297,924,800,377,350,873,523,521,404,684,718,155,390,641,596,398 +Operating Cash Flow Growth,22.11%,-8.44%,29.14%,11.99%,23.75%,20.55%,34.54%,53.51%,9.21%,21.96%,-15.10%,-28.79%,-16.88%,7.50%,79.47%,20.58%,55.72%,-18.00%,-45.01%,-13.49%,38.38%,-4.98%,-13.63%,47.48%,-15.14%,5.84%,52.96%,-27.64%,-13.37%,27.63%,-27.16%,236.13%,3.59%,6.71%,20.47%,-61.06%,32.20%,-14.42%,19.20%,-11.36% +Capital Expenditures,-204,-209,-139,-167,-149,-193,-165,-188,-182,-204,-170,-170,-118,-235,-143,-85,-141,-110,-127,-130,-176,-152,-166,-178,-210,-258,-222,-195,-237,-220,-159,-151,-130,-178,-148,-131,-138,-168,-130,-155 +Acquisitions,-325,0,21,10,-311,-2,-3,52,-109,-104,-14,-2,-84,-301,-19,0,-107,-11,31,-244,-115,0,-291,17,288,-153,0,0,0,-173,-77,0,0,-335,-923,255,0,2958,3,-218 +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,-8,3,1,-2,-8,0,-1,-3,26,-2,-1,-12,3,-4,-12,8,2,4,15,-4,2,-1,3,-4,2,-8,-11,-6,-4,-1,-5,8,-24,-11,-1,12,17,11,-8,-6 +Investing Cash Flow,-537,-206,-117,-159,-468,-195,-169,-139,-265,-310,-185,-184,-199,-540,-174,-77,-246,-117,-81,-378,-289,-153,-454,-165,80,-419,-233,-201,-241,-394,-241,-143,-154,-524,-1072,136,-121,2801,-135,-379 +Dividends Paid,-189,-196,-199,-182,-183,-184,-186,-177,-178,-179,-180,-163,-163,-164,-165,-159,-159,-159,-159,-153,-154,-154,-155,-149,-150,-153,-154,-140,-141,-141,-142,-131,-132,-132,-132,-118,-127,-132,-134,-118 +Share Issuance / Repurchase,-269,-724,-397,-387,-465,-261,-195,-170,-276,-306,-374,-396,-282,-276,-248,-96,-44,26,-113,-256,-125,-148,-136,-210,-512,-264,-228,-174,-113,-207,-156,-66,-68,-117,-118,-1247,-1215,-506,-217,-58 +Debt Issued / Paid,90,-56,17,30,-70,42,3,-34,-143,133,237,106,-76,-2,-426,411,-30,0,-352,383,-9,-31,36,27,-28,-1,46,-16,-348,332,0,-83,10,31,150,0,0,-131,-105,5 +Other Financing Activities,-27,-18,-12,0,-27,-4,-2,-4,-24,-2,-1,-7,-31,-1,-3,-5,-19,-2,-1,-5,-26,-1,-2,-1,-29,-2,-2,0,-32,-7,-1,-3,-19,0,0,-2,-28,-15,0,-3 +Financing Cash Flow,-395,-994,-591,-539,-745,-407,-380,-385,-621,-354,-318,-460,-552,-443,-842,151,-252,-135,-625,-31,-314,-334,-257,-333,-719,-420,-338,-330,-634,-23,-299,-283,-209,-218,-100,-1367,-1370,-784,-456,-174 +Net Cash Flow,-65,-150,293,6,-491,530,226,112,-295,268,71,-233,-221,-213,-332,650,153,471,-322,54,-185,381,-19,60,-343,78,211,-145,-514,463,-18,108,18,-47,-456,-1073,-1106,2628,4,-171 +Free Cash Flow,674,833,867,543,570,945,614,446,399,740,409,243,414,539,539,495,499,610,253,351,235,726,525,378,87,666,578,182,113,653,364,370,274,506,570,24,252,473,466,243 +Free Cash Flow Growth,18.25%,-11.85%,41.21%,21.75%,42.86%,27.70%,50.12%,83.54%,-3.62%,37.29%,-24.12%,-50.91%,-17.03%,-11.64%,113.04%,41.03%,112.34%,-15.98%,-51.81%,-7.14%,170.12%,9.01%,-9.17%,107.69%,-23.01%,1.99%,58.79%,-50.81%,-58.76%,29.05%,-36.14%,1441.67%,8.73%,6.98%,22.32%,-90.12%,52.73%,-28.66%,37.06%,-21.61% +Free Cash Flow Margin,17.57%,20.48%,21.79%,13.69%,14.88%,23.42%,15.36%,10.72%,10.39%,16.98%,9.98%,6.06%,10.84%,14.12%,14.02%,13.24%,14.17%,18.71%,9.93%,10.99%,7.42%,22.00%,15.49%,11.08%,2.60%,18.98%,16.14%,5.11%,3.39%,25.83%,10.81%,11.47%,8.95%,20.69%,18.26%,0.81%,8.90%,15.85%,14.95%,7.88% +Free Cash Flow Per Share,2.25,2.74,2.83,1.76,1.83,3.03,1.95,1.41,1.26,2.31,1.27,0.75,1.27,1.65,1.63,1.5,1.51,1.85,0.77,1.05,0.7,2.17,1.56,1.12,0.25,1.92,1.66,0.52,0.32,1.84,1.03,1.04,0.77,1.42,1.6,0.07,0.66,1.19,1.15,0.6 +Market Capitalization,43373,45959,46066,44850,43664,38781,44167,41503,36418,35297,38142,43054,51704,47248,44184,42602,39630,31476,25952,20977,31946,31145,32265,27362,25642,30640,31534,35086,33420,29352,27934,26487,24618,22890,20499,22536,25222,23507,26884,28655 +Market Cap Growth,-0.67%,18.51%,4.30%,8.06%,19.90%,9.87%,15.80%,-3.60%,-29.57%,-25.29%,-13.67%,1.06%,30.47%,50.11%,70.25%,103.08%,24.05%,1.06%,-19.57%,-23.34%,24.58%,1.65%,2.32%,-22.01%,-23.27%,4.39%,12.89%,32.46%,35.75%,28.23%,36.27%,17.54%,-2.39%,-2.63%,-23.75%,-21.36%,-4.22%,-2.32%,6.19%,17.38% +Enterprise Value,46324,48843,48799,47870,46692,41331,47242,44800,39843,38415,41524,46356,54725,50137,46902,45375,42733,34677,29564,24536,35177,34183,35755,30779,29104,33792,34772,38537,36721,32478,31170,29666,27981,26313,23841,25270,26869,24062,30209,32084 +PE Ratio,22.61,14.39,13.28,13.1,13.17,20.3,21.38,19.47,16.12,14.54,15.17,17.22,21.14,20.9,26.04,39.59,347.63,-130.61,-262.15,30.01,20.04,16.89,10.3,9.67,8.9,11.95,23.57,26.6,27.08,17.44,16.57,12.67,11.92,11.39,7.85,10.82,10.96,9.71,13.16,13.41 +PS Ratio,2.74,2.9,2.91,2.83,2.73,2.42,2.7,2.52,2.23,2.17,2.42,2.78,3.4,3.17,3.08,3.26,3.16,2.59,2.13,1.61,2.41,2.32,2.36,1.98,1.83,2.19,2.42,2.74,2.68,2.41,2.31,2.23,2.13,2.02,1.72,1.9,2.1,1.92,2.18,2.33 +PB Ratio,3.5,3.72,3.65,3.6,3.32,3.36,3.89,3.77,3.21,3.27,3.66,4.12,4.69,4.44,4.4,4.41,4.02,3.36,2.87,2.31,3.03,2.95,3.04,2.74,2.51,2.83,3.32,3.7,3.47,3.01,3.06,3.03,2.79,2.7,2.48,3.04,2.94,2.45,2.95,3.19 +P/FCF Ratio,14.87,16.34,15.75,16.79,16.96,16.13,20.08,20.81,20.33,19.54,23.76,24.82,26.02,22.8,20.62,22.94,23.13,21.72,16.58,11.42,17.14,18.15,19.48,16.01,16.95,19.91,20.66,26.74,22.28,17.67,18.45,15.4,17.92,16.93,15.54,18.55,17.59,17.45,17.49,20.31 +P/OCF Ratio,11.93,13.22,12.89,13.4,13.35,12.38,15.03,15.16,14.47,14.3,16.6,17.93,20.13,17.66,16.85,18.36,17.84,15.8,12.07,8.52,12.6,12.86,13.07,10.62,10.69,12.5,13.14,16.53,14.74,12.65,13.1,11.38,12.55,11.76,10.77,12.65,12.46,12.18,13.19,14.76 +Debt/Equity,0.34,0.34,0.33,0.34,0.32,0.36,0.37,0.38,0.37,0.39,0.4,0.39,0.36,0.38,0.41,0.47,0.43,0.44,0.45,0.48,0.38,0.38,0.38,0.4,0.39,0.37,0.42,0.42,0.42,0.45,0.44,0.45,0.46,0.48,0.49,0.52,0.45,0.41,0.44,0.46 +Quick Ratio,0.93,0.92,0.85,0.78,1,1.04,0.97,0.9,0.84,0.85,0.78,0.76,0.9,0.89,0.94,0.93,0.92,0.9,0.7,0.82,0.9,0.92,0.81,0.78,0.83,0.73,0.83,0.77,0.85,0.87,0.78,0.77,0.77,0.88,0.86,1.27,1.55,1.79,0.95,0.9 +Current Ratio,1.68,1.61,1.51,1.45,1.86,1.77,1.8,1.69,1.66,1.57,1.5,1.47,1.7,1.56,1.59,1.47,1.59,1.57,1.43,1.44,1.64,1.57,1.47,1.41,1.55,1.41,1.47,1.43,1.58,1.54,1.38,1.31,1.37,1.56,1.49,1.75,1.99,2.21,1.91,1.84 +Return on Invested Capital (ROIC),11.49%,19.30%,20.65%,20.64%,19.19%,12.28%,13.49%,14.23%,14.74%,16.31%,17.54%,17.62%,16.59%,15.73%,12.11%,7.68%,1.20%,-1.42%,-0.35%,5.67%,11.12%,13.53%,22.93%,21.94%,22.08%,18.32%,9.51%,9.47%,8.86%,11.97%,13.42%,13.74%,13.26%,12.83%,12.36%,12.60%,11.34%,12.04%,14.59%,14.76% +Dividend Yield,1.80%,1.60%,1.60%,1.60%,1.70%,1.90%,1.60%,1.70%,1.90%,1.90%,1.70%,1.50%,1.20%,1.40%,1.40%,1.50%,1.60%,2.00%,2.40%,2.90%,1.90%,1.90%,1.90%,2.20%,2.30%,1.90%,1.80%,1.60%,1.70%,1.90%,1.90%,2.00%,2.10%,2.20%,2.40%,2.20%,2.00%,2.10%,1.80%,11.60% +Payout Ratio,36.70%,69.90%,34.80%,33.50%,10.20%,33.50%,35.10%,40.90%,44.80%,25.30%,30.40%,29.10%,28.90%,20.70%,28.40%,31.40%,41.70%,70.60%,-400.00%,-33.60%,575.00%,41.10%,20.40%,33.80%,54.30%,9.30%,33.80%,28.60%,-363.60%,32.80%,32.50%,32.50%,32.20%,30.10%,15.70%,31.70%,35.90%,12.70%,43.40%,19.70% +Buyback Yield,3.83%,2.55%,2.84%,2.52%,1.88%,1.57%,2.16%,2.75%,3.33%,4.20%,2.70%,2.10%,0.90%,-1.22%,-0.91%,0.90%,1.19%,2.37%,2.65%,1.76%,2.03%,3.71%,3.69%,3.95%,2.27%,1.41%,1.68%,1.39%,1.95%,0.56%,0.83%,2.45%,7.95%,11.85%,12.38%,10.90%,5.57%,2.88%,0.96%,0.96% +Total Return,5.63%,4.15%,4.44%,4.12%,3.58%,3.47%,3.76%,4.45%,5.23%,6.10%,4.40%,3.60%,2.10%,0.18%,0.49%,2.40%,2.79%,4.37%,5.05%,4.66%,3.93%,5.61%,5.59%,6.15%,4.57%,3.31%,3.48%,2.99%,3.65%,2.46%,2.73%,4.45%,10.05%,14.05%,14.78%,13.10%,7.57%,4.98%,2.76%,12.56% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ter.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ter.csv new file mode 100644 index 0000000000000000000000000000000000000000..d6b8339f5a2d9633cfea9eeacabe761ee5576692 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/ter.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/29,2024/6/30,2024/3/31,2023/12/31,2023/10/1,2023/7/2,2023/4/2,2022/12/31,2022/10/2,2022/7/3,2022/4/3,2021/12/31,2021/10/3,2021/7/4,2021/4/4,2020/12/31,2020/9/27,2020/6/28,2020/3/29,2019/12/31,2019/9/29,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/7/1,2018/4/1,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2016/12/31,2016/10/2,2016/7/3,2016/4/3,2015/12/31,2015/10/4,2015/7/5,2015/4/5 +Revenue,753,737,730,600,671,704,684,618,732,827,841,755,885,951,1086,782,759,819,839,704,655,582,564,494,520,567,527,487,479,503,697,457,380,410,532,431,318,466,513,342 +Revenue Growth,12.27%,4.77%,6.64%,-2.87%,-8.37%,-14.91%,-18.59%,-18.25%,-17.31%,-12.99%,-22.56%,-3.36%,16.61%,15.99%,29.46%,10.97%,15.94%,40.80%,48.65%,42.55%,26.00%,2.68%,7.07%,1.36%,8.37%,12.61%,-24.39%,6.69%,26.17%,22.63%,31.05%,6.01%,19.33%,-11.91%,3.72%,25.87%,-1.48%,-2.51%,-2.44%,6.66% +Cost of Revenue,306,301,304,261,291,305,282,261,311,342,334,300,358,380,439,320,309,361,367,299,271,237,240,206,210,233,220,218,208,209,306,192,162,183,249,201,152,207,214,150 +Gross Profit,447,437,426,339,380,398,402,356,420,485,506,455,527,571,647,462,450,459,471,406,383,345,324,288,310,334,307,270,271,295,391,265,218,227,283,230,166,259,299,192 +"Selling, General & Admin",156,158,154,149,142,138,146,151,143,136,140,140,143,135,140,130,124,116,113,111,117,109,109,102,101,100,99,91,88,86,90,85,77,79,81,79,80,77,77,72 +Research & Development,128,117,112,103,102,104,106,106,109,112,112,108,110,107,110,100,101,95,94,85,87,78,81,77,75,77,75,74,72,77,82,76,71,71,76,73,71,74,76,71 +Operating Expenses,294,284,215,262,255,254,263,264,254,254,258,269,271,249,258,229,216,189,254,199,212,190,190,195,197,190,187,172,176,166,183,171,162,171,515,174,176,172,168,157 +Other Operating Expenses,10,9,-51,9,11,12,11,7,2,7,7,21,18,7,8,-2,-9,-21,46,2,8,3,0,16,22,13,12,7,16,3,10,10,13,21,357,22,25,20,15,14 +Operating Income,154,152,210,78,124,144,140,93,167,232,248,186,256,322,389,233,234,270,218,207,172,155,134,93,112,144,120,98,95,129,208,94,56,57,-232,56,-10,87,131,35 +Interest Expense / Income,1,1,2,1,1,1,1,1,1,1,1,1,2,4,6,6,6,6,6,6,5,5,6,6,4,6,6,7,5,5,6,5,2,1,1,1,1,1,0,0 +Other Expense / Income,1,-7,-11,4,-16,-1,-6,-5,-30,5,8,4,-1,21,-1,3,5,0,-5,4,17,-2,-3,-6,-3,-3,-5,-5,-9,-4,-5,-4,-4,-4,-2,-2,-2,-1,-2,-7 +Pretax Income,152,158,219,73,140,144,144,97,195,226,239,180,255,298,384,224,223,264,217,197,149,152,131,94,111,141,120,96,98,127,207,92,59,60,-231,57,-9,87,132,42 +Income Tax,5,12,33,9,23,16,24,14,23,43,41,18,31,41,56,18,27,41,28,21,24,16,34,-15,-33,21,19,9,204,24,32,7,-7,-4,-7,7,-8,16,29,10 +Net Income,146,146,186,64,117,128,120,84,172,183,198,162,224,257,328,206,196,223,189,176,125,136,97,109,144,120,101,87,-106,103,175,85,66,64,-224,50,-1,71,103,33 +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,146,146,186,64,117,128,120,84,172,183,198,162,224,257,328,206,196,223,189,176,125,136,97,109,144,120,101,87,-106,103,175,85,66,64,-224,50,-1,71,103,33 +Net Income Growth,24.95%,13.69%,55.16%,-23.15%,-32.06%,-30.18%,-39.30%,-48.42%,-23.09%,-28.53%,-39.76%,-21.21%,14.11%,15.27%,73.80%,16.64%,56.97%,63.93%,93.96%,61.44%,-13.02%,13.24%,-3.60%,25.48%,0,16.01%,-42.26%,2.06%,0,62.12%,0,70.49%,0,-10.72%,0,52.46%,0,-13.86%,1.65%,3429.28% +Shares Outstanding (Basic),162,163,158,153,153,154,155,156,156,156,160,162,163,165,166,166,166,166,166,167,167,170,171,174,179,186,191,195,196,197,199,200,201,202,203,204,205,210,214,217 +Shares Outstanding (Diluted),163,164,163,162,162,164,165,166,165,167,171,176,178,182,187,188,187,184,180,181,182,180,179,177,182,191,195,203,202,201,202,202,201,204,203,206,207,212,215,219 +Shares Change,0.67%,0.12%,-0.78%,-2.38%,-2.03%,-1.61%,-3.74%,-5.28%,-7.05%,-8.38%,-8.35%,-6.48%,-4.72%,-1.28%,3.60%,3.88%,2.78%,2.13%,0.93%,2.13%,0.14%,-5.26%,-8.37%,-13.03%,-10.28%,-5.12%,-3.29%,0.77%,0.75%,-1.55%,-0.73%,-1.85%,-3.10%,-3.69%,-5.79%,-5.98%,-5.29%,-3.02%,-0.50%,-7.47% +EPS (Basic),0.9,0.89,1.18,0.42,0.77,0.83,0.78,0.54,1.11,1.17,1.24,1,1.38,1.56,1.98,1.23,1.18,1.34,1.14,1.06,0.74,0.8,0.57,0.63,0.79,0.65,0.53,0.45,-0.53,0.52,0.88,0.43,0.33,0.32,-1.1,0.24,0.01,0.34,0.48,0.15 +EPS (Diluted),0.9,0.89,1.14,0.4,0.72,0.78,0.73,0.5,1.05,1.1,1.16,0.92,1.27,1.41,1.76,1.09,1.05,1.21,1.05,0.97,0.68,0.75,0.55,0.62,0.78,0.63,0.52,0.43,-0.53,0.52,0.87,0.42,0.33,0.31,-1.1,0.24,0.01,0.34,0.48,0.15 +EPS Growth,25.00%,14.10%,56.16%,-20.00%,-31.43%,-29.09%,-37.07%,-45.65%,-17.32%,-21.99%,-34.09%,-15.60%,20.95%,16.53%,67.62%,12.37%,54.41%,61.33%,90.91%,56.45%,-12.82%,19.05%,5.77%,44.19%,0.00%,21.15%,-40.23%,2.38%,0.00%,67.74%,0.00%,75.00%,3200.00%,-8.82%,0.00%,60.00%,0.00%,-10.53%,2.13%,0.00% +Free Cash Flow Per Share,1.39,0.7,1.09,-0.24,1.34,0.91,0.67,-0.14,0.98,1.49,0.44,-0.23,1.86,3,1.03,-0.01,1.34,1.69,1.06,0.04,1.06,0.96,0.65,-0.04,0.9,1.16,0.55,-0.6,0.59,1.43,1.04,-0.42,0.09,0.9,0.76,0.08,0.13,0.76,0.61,0.08 +Dividend Per Share,0.12,0.12,0.12,0.12,0.11,0.11,0.11,0.11,0.11,0.11,0.11,0.11,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.09,0.09,0.09,0.09,0.09,0.09,0.09,0.09,0.07,0.07,0.07,0.07,0.06,0.06,0.06,0.06,0.06,0.06,0.06,0.06 +Dividend Growth,9.09%,9.09%,9.09%,9.09%,0,0,0,0,10.00%,10.00%,10.00%,10.00%,0,0,0,0,11.11%,11.11%,11.11%,11.11%,0,0,0,0,28.57%,28.57%,28.57%,28.57%,16.67%,16.67%,16.67%,16.67%,0,0,0,0,0,0,0,0 +Gross Margin,59.41%,59.21%,58.34%,56.56%,56.60%,56.60%,58.81%,57.72%,57.45%,58.69%,60.23%,60.23%,59.55%,60.07%,59.59%,59.06%,59.26%,56.00%,56.22%,57.58%,58.54%,59.28%,57.41%,58.21%,59.58%,58.87%,58.33%,55.35%,56.51%,58.58%,56.05%,58.00%,57.38%,55.39%,53.19%,53.44%,52.14%,55.50%,58.23%,56.20% +Operating Margin,20.40%,20.63%,28.82%,12.97%,18.54%,20.46%,20.44%,15.04%,22.76%,27.99%,29.50%,24.60%,28.97%,33.92%,35.82%,29.81%,30.84%,32.91%,25.99%,29.35%,26.22%,26.62%,23.75%,18.84%,21.61%,25.33%,22.85%,20.01%,19.74%,25.65%,29.82%,20.53%,14.79%,13.77%,-43.59%,13.02%,-3.06%,18.63%,25.51%,10.26% +Profit Margin,19.43%,19.75%,25.52%,10.70%,17.46%,18.21%,17.54%,13.53%,23.54%,22.19%,23.53%,21.44%,25.31%,27.01%,30.24%,26.29%,25.87%,27.18%,22.53%,25.02%,19.11%,23.34%,17.26%,22.09%,27.68%,21.17%,19.18%,17.84%,-22.09%,20.55%,25.11%,18.65%,17.46%,15.54%,-42.04%,11.60%,-0.20%,15.33%,20.07%,9.58% +Free Cash Flow Margin,29.91%,15.52%,23.46%,-6.13%,30.49%,19.86%,15.12%,-3.58%,20.80%,28.13%,8.29%,-4.84%,34.12%,51.92%,15.80%,-0.14%,29.29%,34.13%,20.94%,0.91%,27.15%,27.84%,19.85%,-1.56%,30.85%,37.93%,19.73%,-23.95%,24.06%,56.13%,29.62%,-18.21%,4.79%,44.27%,29.07%,3.57%,8.58%,34.02%,25.54%,4.79% +Effective Tax Rate,3.57%,7.76%,15.10%,11.94%,16.27%,11.20%,16.86%,13.96%,11.75%,18.88%,17.10%,10.22%,12.20%,13.78%,14.51%,8.25%,11.93%,15.55%,13.06%,10.59%,15.99%,10.46%,25.75%,-16.13%,-29.39%,14.81%,15.81%,9.23%,207.99%,18.85%,15.42%,7.39%,-12.67%,-6.89%,0.00%,12.60%,0.00%,18.25%,22.14%,22.74% +EBITDA,183,189,251,102,169,173,173,126,224,255,266,209,288,332,421,264,261,300,256,235,187,187,166,129,145,176,153,128,130,159,240,125,86,86,-197,95,28,125,166,77 +EBITDA Margin,24.36%,25.64%,34.41%,16.95%,25.14%,24.64%,25.23%,20.35%,30.61%,30.87%,31.68%,27.68%,32.50%,34.91%,38.78%,33.74%,34.43%,36.62%,30.52%,33.29%,28.50%,32.08%,29.47%,26.13%,27.95%,31.03%,29.12%,26.31%,27.11%,31.68%,34.45%,27.28%,22.58%,20.87%,-37.13%,21.94%,8.79%,26.82%,32.32%,22.51% +Depreciation & Amortization,31,30,30,28,28,28,27,28,28,28,27,28,30,30,31,34,32,30,33,32,32,29,29,30,30,30,28,26,27,27,28,27,25,25,33,37,36,37,33,34 +EBIT,152,159,221,74,141,145,145,98,196,227,240,181,258,302,390,230,229,270,223,203,154,157,137,99,115,146,126,103,103,133,212,97,60,60,-230,58,-8,88,133,43 +EBIT Margin,20.22%,21.53%,30.27%,12.26%,20.97%,20.64%,21.25%,15.88%,26.82%,27.44%,28.49%,24.01%,29.11%,31.72%,35.88%,29.43%,30.21%,32.94%,26.63%,28.77%,23.56%,27.01%,24.28%,20.14%,22.10%,25.83%,23.85%,21.07%,21.58%,26.38%,30.48%,21.32%,15.92%,14.69%,-43.27%,13.44%,-2.54%,18.87%,25.86%,12.44% +Cash & Equivalents,553,510,422,707,758,637,613,649,855,711,572,795,1122,1079,954,831,914,945,725,593,774,594,495,484,927,814,480,638,430,419,598,325,308,298,381,319,265,294,301,219 +Short-TermInvestments,46,42,39,41,62,80,95,93,40,65,210,282,244,233,282,478,522,288,230,211,137,343,400,421,190,418,712,861,1348,1218,809,896,871,599,442,410,478,525,452,649 +Cash & Cash Equivalents,600,552,461,749,820,717,708,742,894,776,782,1077,1366,1313,1237,1309,1436,1233,955,804,911,936,895,905,1117,1232,1193,1498,1778,1637,1408,1220,1179,896,823,729,742,820,753,868 +Cash Growth,-26.85%,-23.01%,-34.99%,0.89%,-8.35%,-7.67%,-9.40%,-31.07%,-34.55%,-40.89%,-36.77%,-17.78%,-4.87%,6.48%,29.45%,62.77%,57.63%,31.66%,6.69%,-11.09%,-18.41%,-24.01%,-24.93%,-39.61%,-37.18%,-24.69%,-15.27%,22.79%,50.80%,82.56%,70.99%,67.31%,58.80%,9.38%,9.37%,-15.99%,-10.34%,1.62%,1.30%,24.96% +Receivables,512,526,506,461,459,490,532,497,536,579,734,599,606,657,927,637,556,646,750,538,408,400,410,367,324,382,479,436,303,300,439,341,216,190,376,279,237,275,322,194 +Inventory,298,297,289,314,310,323,347,352,325,311,296,259,243,224,226,262,222,191,206,183,197,178,164,161,154,155,136,132,108,125,154,203,136,115,129,161,154,128,122,121 +Other Current Assets,406,464,501,541,573,570,536,521,502,462,459,440,361,327,310,293,201,173,183,177,143,139,147,161,138,110,86,90,82,79,80,90,93,84,84,73,127,114,120,138 +Total Current Assets,1816,1839,1756,2065,2162,2099,2124,2112,2258,2128,2270,2374,2576,2521,2699,2501,2415,2244,2094,1703,1659,1655,1617,1594,1732,1879,1894,2156,2270,2140,2080,1854,1624,1285,1413,1243,1260,1337,1316,1321 +"Property, Plant & Equipment",578,562,545,532,519,515,513,507,492,477,478,467,456,452,457,454,449,441,410,391,378,365,352,334,280,278,285,281,268,259,258,254,254,262,265,267,273,275,292,308 +Long-Term Investments,619,664,648,122,117,104,105,117,111,111,112,126,134,137,182,116,118,108,107,101,104,104,99,92,88,92,111,89,126,212,213,262,434,358,283,246,266,258,276,403 +Goodwill and Intangibles,411,441,431,438,451,440,457,459,457,431,460,490,502,515,530,530,555,539,530,524,542,467,493,499,507,533,537,360,331,335,333,325,324,353,359,719,728,759,775,450 +Other Long-Term Assets,284,263,252,254,237,212,197,188,183,173,168,152,142,137,133,119,115,105,109,102,104,108,110,98,99,100,104,108,114,143,147,148,127,108,89,74,21,34,34,30 +Total Long-Term Assets,1892,1931,1875,1345,1325,1271,1271,1271,1243,1192,1218,1235,1233,1241,1301,1219,1237,1193,1155,1118,1128,1044,1055,1023,974,1003,1038,839,839,949,950,988,1139,1080,995,1306,1289,1325,1376,1191 +Total Assets,3709,3770,3632,3411,3487,3371,3395,3383,3501,3320,3488,3609,3809,3762,4001,3720,3652,3437,3249,2820,2787,2699,2672,2617,2707,2882,2932,2995,3110,3089,3030,2842,2762,2366,2408,2549,2549,2662,2693,2512 +Accounts Payable,135,158,161,154,180,176,153,142,140,168,176,156,153,155,156,177,134,150,184,130,127,118,103,119,101,108,103,104,86,79,103,121,95,62,103,84,92,82,86,60 +Deferred Revenue,108,100,103,100,100,109,120,119,148,144,163,156,146,140,149,145,135,129,124,99,105,96,90,85,78,78,82,86,84,112,81,79,84,139,191,72,86,74,77,74 +Current Debt,19,19,18,17,18,42,53,55,69,32,27,39,39,53,234,31,54,20,20,20,19,18,18,17,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,625,595,626,554,660,641,670,628,746,702,797,712,805,754,985,687,701,672,730,514,539,494,467,442,476,458,452,391,454,431,439,393,373,369,455,345,373,396,402,293 +Other Current Liabilities,363,317,344,283,362,314,344,311,390,359,431,361,467,405,446,334,379,372,401,266,288,261,256,221,298,273,267,201,284,240,255,193,193,168,161,188,195,240,238,159 +Long-Term Debt,58,60,62,66,65,69,65,65,64,102,122,131,145,161,193,396,419,448,446,445,441,438,434,422,380,376,373,369,366,363,359,356,353,0,0,0,0,0,0,0 +Total Long-Term Liabilities,265,272,275,299,301,289,290,306,304,364,392,422,440,468,501,707,741,771,775,756,768,722,725,704,708,756,739,699,702,548,542,529,561,214,207,209,210,221,217,162 +Other Long-Term Liabilities,207,212,213,233,236,219,225,241,240,262,270,291,295,307,308,311,322,323,329,311,327,285,291,283,328,380,367,329,336,185,183,173,208,214,207,209,210,221,217,162 +Total Liabilities,889,867,901,853,961,929,960,934,1050,1066,1190,1135,1245,1222,1486,1394,1442,1443,1505,1270,1307,1216,1192,1146,1184,1215,1192,1090,1156,979,982,922,934,584,662,553,583,616,619,455 +Total Debt,77,79,80,83,83,111,118,120,133,134,150,170,185,214,427,427,473,469,466,464,460,456,452,439,380,376,373,369,366,363,359,356,353,0,0,0,0,0,0,0 +Debt Growth,-7.25%,-28.36%,-32.12%,-30.97%,-37.83%,-17.07%,-21.16%,-29.45%,-28.01%,-37.53%,-64.92%,-60.08%,-60.96%,-54.31%,-8.35%,-8.12%,2.77%,2.74%,3.13%,5.82%,21.06%,21.18%,21.14%,18.79%,3.82%,3.81%,3.80%,3.79%,3.78%,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,971,990,889,730,707,654,661,694,726,573,610,762,737,712,685,529,387,208,2,-164,-242,-226,-223,-216,-158,-23,74,216,272,438,405,300,230,236,212,476,468,548,588,580 +Comprehensive Income,-81,-4,-44,-40,-27,-48,-30,-36,-50,-85,-53,-19,-6,4,15,9,34,8,-9,-27,-19,-24,-8,-16,-13,4,-4,26,19,16,6,-11,-20,3,2,5,-8,0,-3,6 +Shareholders Equity,2819,2903,2731,2558,2526,2441,2435,2449,2451,2254,2299,2475,2562,2537,2493,2325,2207,1994,1745,1551,1480,1483,1479,1470,1522,1668,1740,1905,1954,2110,2049,1920,1829,1782,1746,1996,1966,2046,2074,2057 +Net Cash / Debt,523,472,380,666,737,606,590,622,762,642,632,906,1182,1099,810,883,964,764,489,340,451,480,444,466,737,856,820,1129,1412,1274,1048,864,826,896,823,729,742,820,753,868 +Net Cash / Debt Growth,-29.04%,-22.03%,-35.56%,7.05%,-3.20%,-5.71%,-6.61%,-31.38%,-35.57%,-41.54%,-21.93%,2.66%,22.64%,43.75%,65.45%,159.56%,113.57%,59.13%,10.31%,-27.01%,-38.77%,-43.89%,-45.89%,-58.73%,-47.81%,-32.80%,-21.81%,30.61%,70.88%,42.11%,27.35%,18.51%,11.29%,9.38%,9.37%,-15.99%,-10.34%,1.62%,1.30%,24.96% +Net Cash Per Share,3.21,2.87,2.33,4.1,4.55,3.69,3.58,3.74,4.6,3.85,3.69,5.16,6.64,6.04,4.34,4.7,5.16,4.15,2.71,1.88,2.48,2.66,2.48,2.63,4.06,4.49,4.21,5.55,6.98,6.34,5.2,4.28,4.11,4.4,4.06,3.55,3.58,3.87,3.49,3.97 +Working Capital,1192,1244,1130,1511,1502,1459,1454,1484,1512,1426,1473,1662,1771,1768,1714,1814,1715,1572,1364,1189,1120,1161,1150,1152,1256,1421,1442,1765,1816,1709,1641,1461,1251,916,958,898,887,941,914,1028 +Book Value Per Share,17.35,17.81,17.31,16.71,16.53,15.88,15.73,15.71,15.74,14.42,14.41,15.27,15.74,15.42,15.02,13.96,13.29,12.01,10.52,9.31,8.85,8.74,8.64,8.47,8.51,8.98,9.12,9.76,9.97,10.68,10.31,9.6,9.11,8.81,8.6,9.77,9.58,9.74,9.7,9.47 +Net Income,146,146,186,64,117,128,120,84,172,183,198,162,224,257,328,206,196,223,189,176,125,136,97,109,144,120,101,87,-106,103,175,85,66,64,-224,50,-1,71,103,33 +Depreciation & Amortization,31,30,30,28,28,28,27,28,28,28,27,28,30,30,31,34,32,30,33,32,32,29,29,30,30,30,28,26,27,27,28,27,25,25,33,37,36,37,33,34 +Share-Based Compensation,15,15,15,16,12,13,14,19,11,12,12,13,11,11,11,12,12,12,11,10,9,11,9,9,8,8,8,10,8,8,8,9,5,4,8,8,6,5,7,8 +Other Operating Activities,90,-24,-15,-101,91,5,-18,-111,-27,47,-121,-195,66,224,-164,-213,20,78,-10,-175,50,23,10,-130,4,83,-5,-204,218,171,19,-183,-59,108,364,-59,9,65,13,-38 +Operating Cash Flow,283,166,216,7,249,174,143,19,183,272,115,7,331,523,206,38,260,343,223,43,216,199,145,18,186,241,132,-82,147,310,230,-61,37,201,181,36,50,179,156,38 +Operating Cash Flow Growth,13.58%,-4.63%,51.34%,-62.36%,35.65%,-35.81%,23.66%,159.13%,-44.64%,-48.03%,-44.03%,-80.44%,27.21%,52.60%,-7.45%,-11.52%,20.38%,71.99%,53.45%,139.24%,16.07%,-17.22%,10.17%,0,26.38%,-22.35%,-42.75%,0,296.09%,53.85%,27.34%,0,-26.23%,12.41%,15.99%,-4.83%,-71.15%,33.94%,-25.46%,0 +Capital Expenditures,-57,-52,-45,-44,-44,-35,-39,-41,-31,-39,-46,-44,-29,-29,-35,-39,-38,-63,-47,-37,-39,-37,-33,-26,-26,-26,-28,-35,-32,-27,-24,-22,-19,-20,-26,-20,-23,-21,-25,-21 +Acquisitions,-5,1,-437,0,0,0,0,0,0,0,0,0,-12,0,0,0,0,0,0,0,-58,0,-15,-7,0,1,-145,-25,0,0,0,0,0,0,0,0,0,0,-282,0 +Change in Investments,-5,1,1,19,14,7,12,-54,29,139,74,-39,6,93,122,44,-239,-57,-16,-74,207,57,20,-229,230,316,129,523,-42,-406,138,148,-353,-232,-66,91,36,-56,320,-42 +Other Investing Activities,0,0,0,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,0,3,0,0,0,9,0,0,0,5,0,0,0,0,5,0,0,0,0,1 +Investing Cash Flow,-67,-50,-481,-24,-30,-28,-27,-95,-2,100,28,-83,-36,64,88,5,-277,-119,-63,-110,110,22,-28,-261,204,300,-44,463,-75,-428,114,126,-372,-252,-87,71,13,-77,13,-62 +Dividends Paid,-19,-20,-19,-18,-17,-17,-17,-17,-17,-17,-18,-18,-16,-16,-17,-17,-17,-17,-17,-17,-15,-15,-15,-16,-16,-17,-17,-18,-14,-14,-14,-14,-12,-12,-12,-12,-12,-13,-13,-13 +Share Issuance / Repurchase,-143,-9,-3,-5,-51,-101,-134,-77,-2,-205,-331,-185,-194,-210,-136,-28,2,14,-9,-66,-131,-107,-90,-142,-261,-191,-226,-124,-48,-48,-56,-23,7,-26,-20,-19,-72,-98,-73,-38 +Debt Issued / Paid,0,0,0,0,-24,-9,-2,-15,-15,-10,-22,-21,-41,-235,-16,-51,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,451,0,0,0,0,0,-2,0 +Other Financing Activities,0,0,0,-13,0,0,0,-20,0,0,-2,-31,0,0,-1,-31,0,0,0,-31,0,0,0,-42,0,0,0,-33,0,0,0,-13,-98,3,0,-21,-9,2,1,0 +Financing Cash Flow,-163,-29,-23,-37,-91,-128,-154,-130,-34,-232,-372,-255,-251,-461,-169,-127,-15,-3,-26,-114,-146,-123,-105,-200,-277,-208,-244,-174,-62,-62,-71,-50,348,-35,-32,-52,-93,-109,-87,-51 +Net Cash Flow,43,88,-285,-50,121,24,-36,-206,144,139,-223,-328,43,125,123,-83,-31,220,132,-180,180,99,11,-443,113,334,-157,208,11,-180,274,17,10,-83,62,55,-30,-6,82,-75 +Free Cash Flow,225,114,171,-37,204,140,104,-22,152,233,70,-37,302,493,172,-1,222,280,176,6,178,162,112,-8,160,215,104,-117,115,283,206,-83,18,182,155,15,27,159,131,16 +Free Cash Flow Growth,10.14%,-18.11%,65.42%,0,34.30%,-39.94%,48.48%,0,-49.59%,-52.85%,-59.37%,0,35.83%,76.45%,-2.28%,0,25.09%,72.57%,56.75%,0,10.90%,-24.62%,7.72%,0,38.95%,-23.92%,-49.62%,0,533.35%,55.48%,33.51%,0,-33.34%,14.63%,18.05%,-6.09%,-82.07%,101.21%,-12.10%,0 +Free Cash Flow Margin,29.91%,15.52%,23.46%,-6.13%,30.49%,19.86%,15.12%,-3.58%,20.80%,28.13%,8.29%,-4.84%,34.12%,51.92%,15.80%,-0.14%,29.29%,34.13%,20.94%,0.91%,27.15%,27.84%,19.85%,-1.56%,30.85%,37.93%,19.73%,-23.95%,24.06%,56.13%,29.62%,-18.21%,4.79%,44.27%,29.07%,3.57%,8.58%,34.02%,25.54%,4.79% +Free Cash Flow Per Share,1.39,0.7,1.09,-0.24,1.34,0.91,0.67,-0.14,0.98,1.49,0.44,-0.23,1.86,3,1.03,-0.01,1.34,1.69,1.06,0.04,1.06,0.96,0.65,-0.04,0.9,1.16,0.55,-0.6,0.59,1.43,1.04,-0.42,0.09,0.9,0.76,0.08,0.13,0.76,0.61,0.08 +Market Capitalization,20508,21970,23150,17272,16590,15472,17260,16777,13605,11782,13745,18900,26656,18060,21370,21472,19908,12903,13568,9148,11427,9755,8212,6917,5625,6894,7283,8933,8213,7377,5974,6229,5111,4366,3952,4444,4248,3841,4169,4107 +Market Cap Growth,23.61%,42.00%,34.12%,2.95%,21.94%,31.32%,25.57%,-11.24%,-48.96%,-34.76%,-35.68%,-11.98%,33.89%,39.96%,57.50%,134.71%,74.22%,32.27%,65.23%,32.25%,103.15%,41.49%,12.74%,-22.56%,-31.51%,-6.54%,21.91%,43.40%,60.69%,68.96%,51.18%,40.17%,20.32%,13.66%,-5.20%,8.20%,-0.85%,-4.00%,10.33%,8.48% +Enterprise Value,19984,21498,22769,16606,15853,14867,16670,16155,12844,11140,13113,17994,25474,16961,20561,20589,18945,12139,13079,8808,10976,9275,7768,6451,4888,6038,6464,7804,6801,6103,4926,5365,4285,3470,3129,3715,3506,3022,3416,3239 +PE Ratio,37.81,42.81,46.71,40.22,36.97,30.7,30.86,26.33,19.02,15.36,16.35,19.47,26.27,18.3,22.43,26.4,25.39,18.1,21.67,17.12,24.45,20.06,17.46,14.6,12.45,34.12,39.26,34.43,31.87,17.16,15.31,-761.08,-117.71,-39.55,-38.46,19.87,20.57,37.18,36.31,36.31 +PS Ratio,7.27,8.03,8.56,6.5,6.2,5.65,6.03,5.56,4.31,3.56,4.01,5.14,7.2,5.05,6.2,6.71,6.38,4.28,4.88,3.65,4.98,4.52,3.83,3.28,2.68,3.35,3.65,4.12,3.84,3.62,3.07,3.5,2.92,2.58,2.26,2.57,2.59,2.34,2.52,2.46 +PB Ratio,7.27,7.57,8.48,6.75,6.57,6.34,7.09,6.85,5.55,5.23,5.98,7.64,10.4,7.12,8.57,9.24,9.02,6.47,7.78,5.9,7.72,6.58,5.55,4.71,3.7,4.13,4.19,4.69,4.2,3.5,2.92,3.25,2.8,2.45,2.26,2.23,2.16,1.88,2.01,2 +P/FCF Ratio,43.26,48.46,48.36,42.03,38.98,41.44,37.01,38.79,32.54,20.75,16.59,20.31,27.6,20.38,31.78,31.74,29.11,20.18,26,19.97,25.73,22.86,17.12,14.67,15.52,21.71,18.91,18.32,15.76,17.4,18.49,22.96,13.82,11.52,11.11,13.38,12.75,8.38,11.01,10.36 +P/OCF Ratio,30.51,34.41,35.81,30.13,28.35,29.76,27.97,28.44,23.54,16.23,14.07,17.7,24.27,17.58,25.22,24.85,22.91,15.64,19.91,15.15,19.74,17.78,13.91,11.99,11.8,15.74,14.36,14.75,13.11,14.29,14.65,17.38,11.23,9.32,8.86,10.55,10.04,7.02,8.3,7.4 +Debt/Equity,0.03,0.03,0.03,0.03,0.03,0.05,0.05,0.05,0.05,0.06,0.07,0.07,0.07,0.08,0.17,0.18,0.21,0.24,0.27,0.3,0.31,0.31,0.31,0.3,0.25,0.23,0.21,0.19,0.19,0.17,0.18,0.19,0.19,0,0,0,0,0,0,0 +Quick Ratio,1.78,1.81,1.54,2.18,1.94,1.88,1.85,1.97,1.92,1.93,1.9,2.35,2.45,2.61,2.2,2.83,2.84,2.8,2.34,2.61,2.45,2.71,2.79,2.88,3.03,3.52,3.7,4.94,4.58,4.49,4.2,3.97,3.74,2.94,2.63,2.93,2.63,2.77,2.67,3.62 +Current Ratio,2.91,3.09,2.8,3.73,3.28,3.28,3.17,3.36,3.03,3.03,2.85,3.33,3.2,3.35,2.74,3.64,3.45,3.34,2.87,3.31,3.08,3.35,3.46,3.61,3.64,4.1,4.19,5.51,5,4.96,4.74,4.72,4.36,3.48,3.1,3.61,3.38,3.38,3.27,4.51 +Return on Invested Capital (ROIC),18.49%,16.48%,17.04%,15.78%,16.41%,18.46%,20.80%,24.14%,27.37%,32.89%,35.76%,37.90%,38.20%,37.45%,33.56%,30.43%,30.16%,30.31%,29.73%,28.15%,25.28%,25.35%,24.61%,24.99%,24.05%,10.27%,9.11%,11.73%,11.43%,17.42%,16.05%,-0.93%,-2.71%,-7.41%,-6.96%,10.63%,9.67%,3.61%,4.04%,4.01% +Dividend Yield,0.40%,0.30%,0.30%,0.40%,0.40%,0.40%,0.40%,0.40%,0.50%,0.60%,0.50%,0.40%,0.20%,0.40%,0.30%,0.30%,0.30%,0.50%,0.50%,0.70%,0.50%,0.60%,0.80%,0.90%,1.10%,0.90%,0.80%,0.70%,0.70%,0.70%,0.90%,0.80%,0.90%,1.10%,1.20%,1.10%,1.20%,1.30%,1.20%,1.30% +Payout Ratio,13.30%,13.50%,10.20%,28.60%,14.30%,13.30%,14.10%,20.40%,9.90%,9.40%,8.90%,11.00%,7.20%,6.40%,5.10%,8.10%,8.50%,7.50%,8.80%,9.40%,12.20%,11.30%,15.80%,14.30%,11.40%,13.80%,17.00%,20.00%,-13.20%,13.50%,8.00%,16.30%,18.20%,18.80%,-5.50%,25.00%,600.00%,17.60%,12.50%,40.00% +Buyback Yield,-0.67%,-0.12%,0.78%,2.38%,2.03%,1.61%,3.74%,5.28%,7.05%,8.38%,8.35%,6.48%,4.72%,1.28%,-3.60%,-3.88%,-2.78%,-2.13%,-0.93%,-2.13%,-0.14%,5.25%,8.37%,13.03%,10.28%,5.12%,3.28%,-0.77%,-0.75%,1.55%,0.73%,1.85%,3.10%,3.69%,5.79%,5.98%,5.29%,3.02%,0.49%,7.47% +Total Return,-0.27%,0.18%,1.08%,2.78%,2.43%,2.01%,4.14%,5.68%,7.55%,8.98%,8.85%,6.88%,4.92%,1.68%,-3.30%,-3.58%,-2.48%,-1.63%,-0.43%,-1.43%,0.36%,5.85%,9.17%,13.93%,11.38%,6.02%,4.08%,-0.07%,-0.05%,2.25%,1.63%,2.65%,4.00%,4.79%,6.99%,7.08%,6.49%,4.32%,1.69%,8.77% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/trmb.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/trmb.csv new file mode 100644 index 0000000000000000000000000000000000000000..be129ed24048be00b5b28fa60a5d15249f8753fe --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/trmb.csv @@ -0,0 +1,107 @@ +Date,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2021/1/1,2020/10/2,2020/7/3,2020/4/3,2020/1/3,2019/9/27,2019/6/28,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/7/1,2016/4/1,2016/1/1,2015/10/2,2015/7/3,2015/4/3,2015/1/2 +Revenue,876,871,953,932,957,994,915,857,885,941,994,926,901,945,887,830,792,734,792,824,784,855,802,786,795,786,742,700,676,660,611,585,584,610,583,560,562,586,583,564 +Revenue Growth,-8.51%,-12.36%,4.14%,8.86%,8.18%,5.57%,-7.88%,-7.51%,-1.83%,-0.42%,12.09%,11.61%,13.80%,28.84%,11.89%,0.69%,1.05%,-14.18%,-1.16%,4.90%,-1.42%,8.82%,8.00%,12.25%,17.60%,19.03%,21.55%,19.54%,15.77%,8.25%,4.73%,4.59%,3.88%,4.06%,0.07%,-0.73%,-3.85%,-8.78%,-3.66%,-5.91% +Cost of Revenue,300,325,360,355,367,389,355,353,370,404,444,415,397,420,393,361,352,328,351,364,362,394,363,350,368,363,346,340,325,317,286,276,275,294,282,267,264,282,275,271 +Gross Profit,576,546,594,577,590,605,561,503,515,538,550,512,505,525,493,469,440,406,441,460,422,461,438,435,427,423,396,360,351,343,324,309,309,316,301,293,298,304,307,293 +"Selling, General & Admin",275,291,281,264,263,297,246,250,247,246,233,233,211,225,208,200,191,172,205,219,197,209,210,212,211,202,204,189,174,175,164,155,148,163,165,156,152,160,161,116 +Research & Development,156,162,170,168,163,175,159,135,127,140,140,136,133,138,129,126,118,114,118,120,112,120,118,113,114,110,109,98,93,91,89,83,87,92,88,85,80,85,87,81 +Operating Expenses,459,484,484,480,469,511,424,406,393,403,393,384,357,381,352,347,338,308,343,372,330,351,352,346,350,333,332,304,285,284,270,255,254,275,271,260,252,268,268,216 +Other Operating Expenses,29,32,33,48,43,40,18,22,19,17,19,15,14,18,15,21,29,22,20,33,21,23,24,21,24,21,19,17,18,18,17,17,19,20,18,19,20,23,19,19 +Operating Income,116,62,109,97,121,94,137,97,122,135,157,128,148,145,141,122,102,98,98,88,92,110,86,90,77,90,64,56,66,59,55,55,55,41,30,33,46,36,40,77 +Interest Expense / Income,14,18,45,48,47,47,20,24,16,15,16,16,16,17,17,18,20,20,21,20,20,21,22,22,23,19,10,7,6,6,6,6,7,7,7,7,6,6,6,9 +Other Expense / Income,29,-1719,-9,-10,-5,-11,-43,-19,-11,-102,2,-6,-25,-34,-13,-24,-14,-13,-2,-7,-7,-26,-11,-1,-9,-8,-12,0,-12,-11,-15,-8,-4,-5,-6,-2,-4,-6,-11,-4 +Pretax Income,73,1762,73,60,79,58,161,91,118,222,139,118,157,162,137,128,96,91,79,75,79,115,75,68,64,79,67,49,72,64,64,56,52,38,30,28,44,36,44,72 +Income Tax,33,446,16,-4,5,13,32,6,32,54,28,3,33,24,23,-52,12,28,18,-204,1,21,13,-19,-10,15,8,84,15,17,14,19,13,3,10,4,7,10,10,16 +Net Income,41,1316,57,63,75,45,129,86,86,168,110,115,124,139,115,180,85,63,62,279,78,95,62,87,74,64,59,-36,57,47,50,38,39,36,20,24,37,26,34,56 +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,41,1316,57,63,75,45,129,86,86,168,110,115,124,139,115,180,85,63,62,279,78,95,62,87,74,64,59,-36,57,47,50,38,39,36,20,24,37,26,34,56 +Net Income Growth,-45.79%,2851.57%,-55.59%,-26.40%,-12.70%,-73.45%,16.77%,-25.76%,-30.81%,20.95%,-3.67%,-36.05%,46.40%,120.48%,84.98%,-35.45%,8.45%,-33.40%,-0.64%,222.89%,5.97%,47.58%,6.50%,0,28.85%,35.52%,17.47%,0,45.92%,32.49%,151.52%,57.08%,5.66%,37.84%,-41.94%,-56.99%,214.41%,-66.75%,-50.29%,-7.07% +Shares Outstanding (Basic),246,245,246,248,249,248,247,247,248,249,251,251,252,252,251,251,251,250,250,250,250,252,252,251,251,250,249,251,253,253,252,251,250,251,251,251,255,258,259,259 +Shares Outstanding (Diluted),247,246,247,249,250,249,249,248,249,251,253,254,255,254,254,254,253,251,252,251,252,254,254,255,254,252,253,256,258,257,256,255,253,254,254,253,257,261,262,263 +Shares Change,-1.12%,-1.04%,-0.52%,0.28%,0.32%,-0.68%,-1.62%,-2.32%,-2.20%,-1.38%,-0.59%,0.32%,0.67%,1.19%,1.03%,0.84%,0.28%,-1.10%,-0.91%,-1.26%,-0.59%,0.71%,0.32%,-0.47%,-1.67%,-1.91%,-1.06%,0.51%,1.86%,1.34%,0.75%,0.55%,-1.56%,-2.95%,-3.20%,-3.65%,-2.72%,-1.73%,-0.91%,-0.04% +EPS (Basic),0.17,5.37,0.23,0.26,0.3,0.18,0.52,0.35,0.35,0.67,0.44,0.46,0.49,0.55,0.46,0.72,0.34,0.25,0.25,1.11,0.31,0.38,0.25,0.34,0.29,0.26,0.24,-0.14,0.23,0.19,0.2,0.15,0.16,0.14,0.08,0.09,0.15,0.1,0.13,0.21 +EPS (Diluted),0.16,5.34,0.23,0.25,0.3,0.18,0.52,0.35,0.34,0.67,0.44,0.46,0.49,0.55,0.45,0.72,0.34,0.25,0.25,1.1,0.31,0.37,0.25,0.34,0.29,0.25,0.23,-0.14,0.22,0.18,0.19,0.15,0.15,0.14,0.08,0.1,0.14,0.1,0.13,0.21 +EPS Growth,-46.67%,2866.67%,-55.77%,-28.57%,-11.77%,-73.13%,18.18%,-23.91%,-30.61%,21.82%,-2.22%,-36.11%,44.12%,120.00%,80.00%,-34.55%,9.68%,-32.43%,0.00%,223.53%,6.90%,48.00%,8.70%,0.00%,31.82%,38.89%,21.05%,0.00%,46.67%,28.57%,137.50%,50.00%,7.14%,40.00%,-38.46%,-52.38%,250.00%,-65.52%,-50.00%,-8.70% +Free Cash Flow Per Share,0.36,0.3,0.93,0.36,0.54,0.52,0.82,0.4,0.3,0.14,0.55,0.48,0.62,0.84,0.87,0.7,0.66,0.54,0.56,0.43,0.48,0.61,0.53,0.35,0.4,0.67,0.26,0.36,0.23,0.55,0.39,0.55,0.34,0.3,0.44,0.29,0.25,0.31,0.37,0.32 +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,65.72%,62.69%,62.27%,61.92%,61.65%,60.84%,61.26%,58.74%,58.24%,57.11%,55.31%,55.24%,55.97%,55.59%,55.65%,56.47%,55.51%,55.30%,55.66%,55.83%,53.83%,53.88%,54.68%,55.40%,53.69%,53.81%,53.38%,51.37%,51.94%,51.92%,53.11%,52.84%,52.90%,51.77%,51.56%,52.37%,53.00%,51.88%,52.73%,51.88% +Operating Margin,13.29%,7.07%,11.46%,10.39%,12.67%,9.42%,14.97%,11.29%,13.83%,14.33%,15.79%,13.80%,16.36%,15.32%,15.89%,14.69%,12.88%,13.30%,12.41%,10.70%,11.70%,12.83%,10.77%,11.41%,9.73%,11.39%,8.65%,7.96%,9.81%,8.94%,8.96%,9.34%,9.47%,6.64%,5.13%,5.88%,8.18%,6.15%,6.78%,13.62% +Profit Margin,4.64%,151.17%,6.00%,6.76%,7.82%,4.49%,14.07%,9.99%,9.70%,17.85%,11.10%,12.45%,13.76%,14.70%,12.92%,21.73%,10.69%,8.59%,7.81%,33.90%,9.96%,11.07%,7.77%,11.01%,9.27%,8.16%,7.88%,-5.13%,8.46%,7.17%,8.16%,6.44%,6.71%,5.86%,3.40%,4.29%,6.60%,4.42%,5.85%,9.90% +Free Cash Flow Margin,10.11%,8.42%,23.81%,9.56%,13.99%,13.06%,22.10%,11.62%,8.50%,3.70%,13.94%,12.95%,17.35%,22.27%,24.55%,21.24%,20.84%,18.39%,17.54%,13.13%,15.46%,18.00%,16.60%,11.13%,12.56%,21.27%,8.72%,12.83%,8.64%,21.14%,16.10%,23.59%,14.31%,12.12%,18.78%,12.95%,11.22%,13.81%,16.58%,14.85% +Effective Tax Rate,44.46%,25.29%,21.64%,-5.88%,5.67%,22.44%,19.80%,6.04%,27.23%,24.19%,20.36%,2.37%,20.87%,14.47%,16.61%,-40.97%,12.05%,30.54%,22.04%,-271.41%,1.01%,18.02%,17.04%,-27.77%,-14.98%,19.07%,12.03%,174.02%,20.45%,26.09%,21.82%,32.92%,24.90%,7.03%,32.88%,15.49%,14.91%,27.86%,23.03%,21.96% +EBITDA,141,1843,181,173,195,176,225,159,175,279,199,178,217,225,200,194,166,160,150,144,149,190,152,146,146,149,125,103,127,115,112,105,105,94,86,85,100,92,100,130 +EBITDA Margin,16.05%,211.64%,19.00%,18.52%,20.34%,17.75%,24.56%,18.58%,19.73%,29.66%,20.04%,19.22%,24.07%,23.75%,22.59%,23.35%,20.93%,21.78%,18.95%,17.51%,18.98%,22.18%,18.90%,18.61%,18.31%,18.98%,16.84%,14.75%,18.77%,17.37%,18.34%,17.94%,18.01%,15.47%,14.67%,15.15%,17.75%,15.74%,17.18%,23.08% +Depreciation & Amortization,53,63,63,65,69,72,45,44,41,42,45,44,44,46,46,48,50,50,50,49,50,54,55,56,59,51,49,48,49,45,42,43,46,49,49,50,50,50,49,50 +EBIT,87,1780,118,107,126,104,180,115,134,237,155,134,173,179,154,146,116,110,100,95,99,136,97,90,87,98,76,55,78,70,70,62,59,45,36,35,50,42,51,80 +EBIT Margin,9.96%,204.42%,12.40%,11.51%,13.18%,10.49%,19.70%,13.46%,15.09%,25.17%,15.55%,14.48%,19.15%,18.94%,17.39%,17.57%,14.63%,15.04%,12.61%,11.58%,12.58%,15.91%,12.10%,11.47%,10.92%,12.45%,10.24%,7.90%,11.57%,10.61%,11.43%,10.64%,10.07%,7.38%,6.19%,6.24%,8.89%,7.20%,8.70%,14.26% +Cash & Equivalents,1037,944,255,230,230,230,230,271,271,271,271,326,326,326,326,238,238,238,238,189,189,189,189,173,173,173,173,359,359,359,359,216,216,216,216,116,116,116,116,148 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,179,179,179,179,111,111,111,111,0,0,0,0,0 +Cash & Cash Equivalents,1037,944,255,230,230,230,230,271,271,271,271,326,326,326,326,238,238,238,238,189,189,189,189,173,173,173,173,537,537,537,537,327,327,327,327,116,116,116,116,148 +Cash Growth,351.22%,310.84%,11.01%,-15.20%,-15.20%,-15.20%,-15.20%,-16.80%,-16.80%,-16.80%,-16.80%,37.02%,37.02%,37.02%,37.02%,25.63%,25.63%,25.63%,25.63%,9.68%,9.68%,9.68%,9.68%,-67.90%,-67.90%,-67.90%,-67.90%,64.24%,64.24%,64.24%,64.24%,182.07%,182.07%,182.07%,182.07%,-21.62%,-21.62%,-21.62%,-21.62%,0.53% +Receivables,526,577,633,707,707,707,707,643,643,643,643,625,625,625,625,621,621,621,621,608,608,608,608,513,546,546,546,471,471,471,471,390,390,390,390,377,377,377,377,392 +Inventory,192,223,230,236,236,236,236,403,403,403,403,363,363,363,363,302,302,302,302,312,312,312,312,298,298,298,298,265,265,265,265,219,219,219,219,261,261,261,261,278 +Other Current Assets,556,221,722,659,659,659,659,201,201,201,201,137,137,137,137,122,122,122,122,102,102,102,102,106,73,73,73,39,39,39,39,43,43,43,43,45,45,45,45,85 +Total Current Assets,2311,1965,1840,1831,1831,1831,1831,1518,1518,1518,1518,1451,1451,1451,1451,1281,1281,1281,1281,1212,1212,1212,1212,1089,1089,1089,1089,1312,1312,1312,1312,979,979,979,979,798,798,798,798,902 +"Property, Plant & Equipment",317,315,315,327,327,327,327,340,340,340,340,374,374,374,374,381,381,381,381,382,382,382,382,213,213,213,213,174,174,174,174,144,144,144,144,159,159,159,159,157 +Long-Term Investments,425,426,136,0,128,128,128,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,6245,6313,6364,6594,6594,6594,6594,4636,4636,4636,4636,4488,4488,4488,4488,4457,4457,4457,4457,4359,4359,4359,4359,4284,4284,4284,4284,2652,2652,2652,2652,2411,2411,2411,2411,2594,2594,2594,2594,2680 +Other Long-Term Assets,569,579,666,788,660,660,660,775,775,775,775,787,787,787,787,758,758,758,758,688,688,688,688,190,190,190,190,179,179,179,179,140,140,140,140,130,130,130,130,116 +Total Long-Term Assets,7556,7633,7481,7708,7708,7708,7708,5751,5751,5751,5751,5649,5649,5649,5649,5596,5596,5596,5596,5429,5429,5429,5429,4687,4687,4687,4687,3005,3005,3005,3005,2695,2695,2695,2695,2882,2882,2882,2882,2954 +Total Assets,9867,9598,9321,9539,9539,9539,9539,7269,7269,7269,7269,7100,7100,7100,7100,6877,6877,6877,6877,6641,6641,6641,6641,5776,5776,5776,5776,4316,4316,4316,4316,3674,3674,3674,3674,3681,3681,3681,3681,3856 +Accounts Payable,177,175,191,165,165,165,165,176,176,176,176,207,207,207,207,143,143,143,143,159,159,159,159,148,148,148,148,146,146,146,146,110,110,110,110,100,100,100,100,104 +Deferred Revenue,757,814,819,761,761,761,761,738,738,738,738,632,632,632,632,614,614,614,614,542,542,542,542,387,387,387,387,277,277,277,277,284,284,284,284,264,264,264,264,238 +Current Debt,400,400,543,530,530,530,530,300,300,300,300,0,0,0,0,256,256,256,256,219,219,219,219,256,256,256,256,128,128,128,128,130,130,130,130,118,118,118,118,64 +Total Current Liabilities,1987,1978,1836,1829,1829,1829,1829,1462,1462,1462,1462,1189,1189,1189,1189,1311,1311,1311,1311,1190,1190,1190,1190,1055,1055,1055,1055,773,773,773,773,688,688,688,688,661,661,661,661,588 +Other Current Liabilities,652,589,283,372,372,372,372,249,249,249,249,350,350,350,350,299,299,299,299,270,270,270,270,264,264,264,264,222,222,222,222,164,164,164,164,179,179,179,179,182 +Long-Term Debt,1512,1501,2602,2658,2658,2658,2658,1325,1325,1325,1325,1415,1415,1415,1415,1401,1401,1401,1401,1738,1738,1738,1738,1712,1712,1712,1712,786,786,786,786,490,490,490,490,611,611,611,611,671 +Total Long-Term Liabilities,2005,1987,3137,3210,3210,3210,3210,1757,1757,1757,1757,1966,1966,1966,1966,1967,1967,1967,1967,2330,2330,2330,2330,2046,2046,2046,2046,1128,1128,1128,1128,680,680,680,680,799,799,799,799,914 +Other Long-Term Liabilities,493,485,534,552,552,552,552,432,432,432,432,552,552,552,552,566,566,566,566,592,592,592,592,334,334,334,334,343,343,343,343,190,190,190,190,188,188,188,188,243 +Total Liabilities,3992,3964,4972,5039,5039,5039,5039,3219,3219,3219,3219,3155,3155,3155,3155,3278,3278,3278,3278,3520,3520,3520,3520,3102,3102,3102,3102,1902,1902,1902,1902,1368,1368,1368,1368,1460,1460,1460,1460,1503 +Total Debt,1912,1901,3146,3189,3189,3189,3189,1625,1625,1625,1625,1415,1415,1415,1415,1656,1656,1656,1656,1957,1957,1957,1957,1969,1969,1969,1969,914,914,914,914,620,620,620,620,730,730,730,730,735 +Debt Growth,-40.03%,-40.37%,-1.34%,96.20%,96.20%,96.20%,96.20%,14.88%,14.88%,14.88%,14.88%,-14.60%,-14.60%,-14.60%,-14.60%,-15.37%,-15.37%,-15.37%,-15.37%,-0.57%,-0.57%,-0.57%,-0.57%,115.40%,115.40%,115.40%,115.40%,47.43%,47.43%,47.43%,47.43%,-15.05%,-15.05%,-15.05%,-15.05%,-0.78%,-1.18%,-1.18%,-1.18%,-3.04% +Retained Earnings,3668,3628,2341,2437,2437,2437,2437,2230,2230,2230,2230,2171,2171,2171,2171,1893,1893,1893,1893,1603,1603,1603,1603,1268,1268,1268,1268,1085,1085,1085,1085,1177,1177,1177,1177,1148,1148,1148,1148,1211 +Comprehensive Income,-124,-270,-233,-152,-152,-152,-152,-235,-235,-235,-235,-162,-162,-162,-162,-99,-99,-99,-99,-177,-177,-177,-177,-186,-186,-186,-186,-131,-131,-131,-131,-220,-220,-220,-220,-167,-167,-167,-167,-77 +Shareholders Equity,5875,5633,4349,4500,4500,4500,4500,4050,4050,4050,4050,3945,3945,3945,3945,3597,3597,3597,3597,3119,3119,3119,3119,2674,2674,2674,2674,2415,2415,2415,2415,2306,2306,2306,2306,2220,2220,2220,2220,2342 +Net Cash / Debt,-875,-957,-2891,-2959,-2959,-2959,-2959,-1354,-1354,-1354,-1354,-1089,-1089,-1089,-1089,-1419,-1419,-1419,-1419,-1768,-1768,-1768,-1768,-1796,-1796,-1796,-1796,-377,-377,-377,-377,-293,-293,-293,-293,-614,-614,-614,-614,-587 +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,-3.54,-3.89,-11.68,-11.88,-11.85,-11.88,-11.9,-5.45,-5.44,-5.4,-5.36,-4.28,-4.28,-4.28,-4.28,-5.6,-5.61,-5.65,-5.64,-7.03,-7.01,-6.96,-6.96,-7.05,-7.08,-7.12,-7.09,-1.47,-1.46,-1.46,-1.47,-1.15,-1.16,-1.15,-1.15,-2.42,-2.39,-2.35,-2.34,-2.24 +Working Capital,324,-13,5,2,2,2,2,56,56,56,56,262,262,262,262,-30,-30,-30,-30,22,22,22,22,34,34,34,34,538,538,538,538,291,291,291,291,138,138,138,138,314 +Book Value Per Share,23.92,22.98,17.72,18.18,18.1,18.14,18.2,16.39,16.36,16.25,16.15,15.71,15.67,15.69,15.71,14.34,14.35,14.39,14.39,12.5,12.46,12.39,12.4,10.65,10.68,10.72,10.75,9.62,9.56,9.54,9.58,9.21,9.23,9.21,9.19,8.85,8.71,8.59,8.56,9.03 +Net Income,41,1316,57,63,75,45,129,86,86,168,110,115,124,139,115,180,85,63,62,279,78,95,62,87,74,64,59,-36,57,47,50,38,39,36,20,24,37,26,34,56 +Depreciation & Amortization,53,63,63,65,69,72,45,44,41,42,45,44,44,46,46,48,50,50,50,49,50,54,55,56,59,51,49,48,49,45,42,43,46,49,49,50,50,50,49,50 +Share-Based Compensation,37,37,36,33,39,40,34,27,32,33,28,28,32,36,27,26,28,19,11,23,19,17,16,24,19,17,17,20,16,15,14,13,13,13,14,14,12,12,12,11 +Other Operating Activities,-36,-1329,77,-62,-35,-15,2,-51,-76,-195,-30,-31,-34,-19,40,-66,18,16,33,-229,-10,13,15,-65,-34,53,-42,75,-53,42,-2,51,-8,-17,32,-8,-27,9,12,-20 +Operating Cash Flow,95,88,234,99,147,142,209,106,83,49,153,155,166,201,228,188,181,148,156,122,137,178,148,102,117,185,83,107,69,149,104,144,91,81,114,81,72,97,107,97 +Operating Cash Flow Growth,-35.49%,-38.48%,12.03%,-6.79%,76.59%,191.80%,36.41%,-31.68%,-49.94%,-75.67%,-32.95%,-17.53%,-7.81%,36.00%,46.56%,54.09%,31.46%,-17.09%,5.49%,19.92%,17.35%,-3.79%,78.05%,-4.86%,69.08%,23.76%,-20.29%,-25.68%,-24.29%,83.99%,-9.09%,78.78%,26.24%,-16.12%,6.72%,-16.56%,-24.51%,-26.22%,28.54%,-29.07% +Capital Expenditures,-6,-14,-7,-10,-13,-13,-6,-7,-8,-14,-15,-35,-10,10,-11,-12,-15,-13,-17,-14,-16,-24,-15,-15,-17,-18,-18,-17,-11,-10,-6,-6,-8,-7,-5,-8,-9,-16,-11,-13 +Acquisitions,-4,1905,0,2,-3,-2038,-33,-54,-314,211,0,-235,20,46,0,25,-1,0,-198,-192,-33,0,5,-22,-1209,-14,-519,-1,-154,-46,-79,-12,-2,-2,-8,-55,-43,-22,-24,-137 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,179,-25,-53,41,-31,-64,-56,5,5,3,7,6,-1,6 +Other Investing Activities,-1,-16,3,4,2,28,12,-13,-2,-11,1,16,-2,-4,1,0,0,0,0,-1,0,14,0,0,-2,1,4,0,0,1,20,14,0,0,0,1,0,0,1,2 +Investing Cash Flow,-11,1875,-4,-4,-14,-2023,-28,-74,-325,186,-13,-255,8,52,-9,12,-17,-13,-214,-207,-49,-10,-10,-37,-1228,-31,-354,-43,-218,-15,-95,-68,-66,-4,-8,-59,-46,-32,-35,-142 +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,16,-34,-163,-101,18,-24,14,-9,-73,-219,-107,-56,-82,-25,-32,-19,-11,-4,-37,1,-106,-31,-14,-52,31,-4,-28,-173,-68,4,25,0,11,-67,4,1,-148,-59,2,-30 +Debt Issued / Paid,0,-1244,-35,12,-136,1104,574,-69,293,0,0,-28,-58,-10,-155,-133,-171,-146,137,88,11,-154,-73,-41,722,163,208,218,83,-36,26,-50,-55,50,-55,-27,119,-24,-68,87 +Other Financing Activities,0,0,-5,0,-23,-2,-4,-6,0,-6,-3,0,0,-1,0,-6,0,-10,0,-4,-3,0,-7,0,-7,-2,0,-5,-3,-4,0,-15,0,0,0,-1,1,0,1,0 +Financing Cash Flow,16,-1278,-202,-89,-141,1079,583,-84,220,-226,-110,-85,-140,-36,-187,-157,-182,-161,100,85,-98,-185,-94,-94,745,157,180,40,12,-36,51,-65,-44,-17,-51,-28,-29,-83,-65,57 +Net Cash Flow,110,683,23,16,-14,-801,767,-38,-41,-7,32,-188,29,220,27,54,-12,-20,28,5,-15,-17,44,-33,-366,297,-84,104,-130,104,65,3,-18,57,59,-8,-5,-17,-2,9 +Free Cash Flow,89,73,227,89,134,130,202,100,75,35,139,120,156,211,218,176,165,135,139,108,121,154,133,87,100,167,65,90,58,140,98,138,84,74,110,73,63,81,97,84 +Free Cash Flow Growth,-33.91%,-43.53%,12.21%,-10.45%,78.06%,272.99%,46.07%,-17.01%,-51.92%,-83.47%,-36.35%,-31.95%,-5.27%,56.04%,56.55%,62.85%,36.22%,-12.35%,4.43%,23.80%,21.32%,-7.90%,105.72%,-2.67%,71.06%,19.79%,-34.18%,-34.98%,-30.14%,88.77%,-10.23%,90.48%,32.49%,-8.65%,13.35%,-13.38%,-23.33%,-30.50%,38.40%,-31.86% +Free Cash Flow Margin,10.11%,8.42%,23.81%,9.56%,13.99%,13.06%,22.10%,11.62%,8.50%,3.70%,13.94%,12.95%,17.35%,22.27%,24.55%,21.24%,20.84%,18.39%,17.54%,13.13%,15.46%,18.00%,16.60%,11.13%,12.56%,21.27%,8.72%,12.83%,8.64%,21.14%,16.10%,23.59%,14.31%,12.12%,18.78%,12.95%,11.22%,13.81%,16.58%,14.85% +Free Cash Flow Per Share,0.36,0.3,0.93,0.36,0.54,0.52,0.82,0.4,0.3,0.14,0.55,0.48,0.62,0.84,0.87,0.7,0.66,0.54,0.56,0.43,0.48,0.61,0.53,0.35,0.4,0.67,0.26,0.36,0.23,0.55,0.39,0.55,0.34,0.3,0.44,0.29,0.25,0.31,0.37,0.32 +Market Capitalization,15147,13739,15812,13234,13375,13116,12945,12469,13440,14506,18283,21885,21171,20722,20262,16704,12343,10620,7120,10342,9623,11351,10161,8022,10863,8184,8908,10232,9936,9021,8076,7555,7116,6166,6285,5373,4213,6128,6396,6970 +Market Cap Growth,13.25%,4.75%,22.15%,6.14%,-0.49%,-9.58%,-29.20%,-43.02%,-36.52%,-30.00%,-9.77%,31.02%,71.52%,95.13%,184.60%,61.53%,28.26%,-6.44%,-29.93%,28.92%,-11.41%,38.69%,14.07%,-21.60%,9.33%,-9.27%,10.31%,35.43%,39.62%,46.29%,28.49%,40.62%,68.92%,0.62%,-1.74%,-22.91%,-44.86%,-32.67%,-35.86%,-21.81% +Enterprise Value,16022,14696,18703,16193,16333,16074,15904,13823,14794,15860,19638,22974,22260,21811,21351,18123,13762,12039,8538,12110,11392,13119,11929,9818,12659,9980,10704,10608,10313,9397,8452,7848,7409,6459,6578,5987,4827,6742,7010,7557 +PE Ratio,10.25,9.09,65.97,42.51,40.06,38.04,27.65,27.73,28.04,28.03,37.43,44.42,37.96,39.97,45.79,42.84,25.25,22.02,13.85,20.11,29.93,35.8,35.45,28.37,67.73,56.88,70.09,86.42,51.75,51.84,49.73,57.06,59.95,52.89,58.85,44.37,27.55,48.03,35.62,32.55 +PS Ratio,4.17,3.7,4.12,3.48,3.59,3.59,3.6,3.39,3.59,3.86,4.85,5.98,5.94,6,6.25,5.31,3.93,3.39,2.19,3.17,2.98,3.51,3.21,2.58,3.59,2.82,3.21,3.87,3.92,3.7,3.38,3.2,3.05,2.66,2.74,2.35,1.84,2.65,2.7,2.91 +PB Ratio,2.58,2.44,3.64,2.94,2.97,2.92,2.88,3.08,3.32,3.58,4.51,5.55,5.37,5.25,5.14,4.64,3.43,2.95,1.98,3.32,3.09,3.64,3.26,3,4.06,3.06,3.33,4.24,4.12,3.74,3.35,3.28,3.09,2.67,2.73,2.42,1.9,2.76,2.88,2.98 +P/FCF Ratio,31.69,26.25,27.27,23.84,23.65,25.88,31.44,35.83,36.48,32.26,29.24,31.07,27.83,26.93,29.21,27.15,22.56,21.1,13.63,20.03,19.42,23.93,20.84,19.14,25.77,21.54,25.28,26.51,22.88,19.63,20.5,18.65,20.96,19.33,19.28,17.16,12.99,17.84,16.88,19.79 +P/OCF Ratio,29.4,24.21,25.41,22.16,22.13,24.27,28.97,31.87,30.52,27.71,27.07,29.16,27.02,25.98,27.22,24.86,20.37,18.87,12,17.68,17.04,20.85,18.43,16.48,22.08,18.43,21.8,23.81,21.29,18.45,19.2,17.53,19.36,17.69,17.26,15.05,11.29,15.46,14.84,17.12 +Debt/Equity,0.33,0.34,0.72,0.71,0.71,0.71,0.71,0.4,0.4,0.4,0.4,0.36,0.36,0.36,0.36,0.46,0.46,0.46,0.46,0.63,0.63,0.63,0.63,0.74,0.74,0.74,0.74,0.38,0.38,0.38,0.38,0.27,0.27,0.27,0.27,0.33,0.33,0.33,0.33,0.31 +Quick Ratio,0.79,0.77,0.48,0.51,0.51,0.51,0.51,0.63,0.63,0.63,0.63,0.8,0.8,0.8,0.8,0.65,0.65,0.65,0.65,0.67,0.67,0.67,0.67,0.65,0.68,0.68,0.68,1.3,1.3,1.3,1.3,1.04,1.04,1.04,1.04,0.75,0.75,0.75,0.75,0.92 +Current Ratio,1.16,0.99,1,1,1,1,1,1.04,1.04,1.04,1.04,1.22,1.22,1.22,1.22,0.98,0.98,0.98,0.98,1.02,1.02,1.02,1.02,1.03,1.03,1.03,1.03,1.7,1.7,1.7,1.7,1.42,1.42,1.42,1.42,1.21,1.21,1.21,1.21,1.53 +Return on Invested Capital (ROIC),3.84%,4.63%,5.01%,5.20%,5.04%,4.71%,5.10%,7.17%,7.77%,8.26%,8.64%,9.01%,9.89%,9.38%,8.34%,7.73%,10.69%,10.71%,11.13%,11.42%,7.23%,7.19%,6.85%,7.16%,3.81%,3.02%,2.40%,2.94%,5.28%,4.95%,4.77%,4.65%,4.34%,4.26%,3.86%,4.18%,5.27%,4.57%,6.29%,6.94% +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,1.12%,1.04%,0.52%,-0.28%,-0.32%,0.68%,1.62%,2.32%,2.20%,1.38%,0.59%,-0.32%,-0.67%,-1.19%,-1.03%,-0.84%,-0.28%,1.10%,0.91%,1.26%,0.59%,-0.71%,-0.32%,0.47%,1.67%,1.91%,1.06%,-0.51%,-1.86%,-1.34%,-0.75%,-0.55%,1.56%,2.95%,3.20%,3.65%,2.72%,1.73%,0.91%,0.04% +Total Return,1.12%,1.04%,0.52%,-0.28%,-0.32%,0.68%,1.62%,2.32%,2.20%,1.38%,0.59%,-0.32%,-0.67%,-1.19%,-1.03%,-0.84%,-0.28%,1.10%,0.91%,1.26%,0.59%,-0.71%,-0.32%,0.47%,1.67%,1.91%,1.06%,-0.51%,-1.86%,-1.34%,-0.75%,-0.55%,1.56%,2.95%,3.20%,3.65%,2.72%,1.73%,0.91%,0.04% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/txn.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/txn.csv new file mode 100644 index 0000000000000000000000000000000000000000..af514ed8de92dc4ce6b062a24eaeef0fa8b6ddc5 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/txn.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,4007,4151,3822,3661,4077,4532,4531,4379,4670,5241,5212,4905,4832,4643,4580,4289,4076,3817,3239,3329,3350,3771,3668,3594,3717,4261,4017,3789,3750,4116,3693,3402,3414,3675,3273,3008,3189,3429,3232,3150 +Revenue Growth,-1.72%,-8.41%,-15.65%,-16.40%,-12.70%,-13.53%,-13.07%,-10.72%,-3.35%,12.88%,13.80%,14.36%,18.55%,21.64%,41.40%,28.84%,21.67%,1.22%,-11.70%,-7.37%,-9.87%,-11.50%,-8.69%,-5.15%,-0.88%,3.52%,8.77%,11.38%,9.84%,12.00%,12.83%,13.10%,7.06%,7.17%,1.27%,-4.51%,-2.45%,-2.06%,-1.82%,5.60% +Cost of Revenue,1693,1677,1611,1566,1646,1717,1621,1516,1583,1624,1587,1463,1482,1491,1503,1492,1430,1364,1157,1241,1253,1325,1308,1333,1310,1457,1398,1342,1310,1460,1319,1258,1277,1391,1266,1179,1308,1432,1351,1334 +Gross Profit,2314,2474,2211,2095,2431,2815,2910,2863,3087,3617,3625,3442,3350,3152,3077,2797,2646,2453,2082,2088,2097,2446,2360,2261,2407,2804,2619,2447,2440,2656,2374,2144,2137,2284,2007,1829,1881,1997,1881,1816 +"Selling, General & Admin",446,428,465,455,438,452,461,474,429,431,422,422,404,412,425,425,398,407,401,417,412,399,420,414,414,396,441,433,409,412,434,439,405,442,454,441,385,434,470,439 +Research & Development,491,492,498,478,460,471,477,455,434,431,414,391,389,388,391,386,388,386,379,377,386,379,390,389,400,390,384,385,386,375,378,369,340,353,341,322,293,316,320,338 +Operating Expenses,937,920,963,809,898,923,938,929,911,939,902,879,847,847,864,858,833,844,854,844,848,857,854,882,891,867,907,899,877,868,894,892,805,876,876,845,691,833,871,858 +Other Operating Expenses,0,0,0,-124,0,0,0,0,48,77,66,66,54,47,48,47,47,51,74,50,50,79,44,79,77,81,82,81,82,81,82,84,60,81,81,82,13,83,81,81 +Operating Income,1377,1554,1248,1286,1533,1892,1972,1934,2176,2678,2723,2563,2503,2305,2213,1939,1813,1609,1228,1244,1249,1589,1506,1379,1516,1937,1712,1548,1563,1788,1480,1252,1332,1408,1131,984,1190,1164,1010,958 +Interest Expense / Income,130,131,131,116,98,98,89,68,60,53,49,52,49,45,44,46,48,49,48,45,45,43,44,38,36,36,30,23,21,19,20,18,19,18,21,22,22,22,24,22 +Other Expense / Income,-112,-131,-130,-123,-113,-128,-119,-80,-51,-33,-7,-15,-9,-15,-73,-46,-162,-27,-99,-25,-53,-34,-52,-36,-23,-23,-24,-28,-8,-20,-26,-21,-184,9,8,12,29,-6,-3,-4 +Pretax Income,1359,1554,1247,1293,1548,1922,2002,1946,2167,2658,2681,2526,2463,2275,2242,1939,1927,1587,1279,1224,1257,1580,1514,1377,1503,1924,1706,1553,1550,1789,1486,1255,1497,1381,1102,950,1139,1148,989,940 +Income Tax,154,192,120,188,177,213,280,238,205,363,390,325,325,328,311,186,239,234,-101,50,187,155,209,160,264,354,301,187,1206,504,430,258,450,363,283,239,303,350,293,284 +Net Income,1205,1362,1127,1105,1371,1709,1722,1708,1962,2295,2291,2201,2138,1947,1931,1753,1688,1353,1380,1174,1070,1425,1305,1217,1239,1570,1405,1366,344,1285,1056,997,1047,1018,819,711,836,798,696,656 +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,1205,1362,1127,1105,1371,1709,1722,1708,1962,2295,2291,2201,2138,1947,1931,1753,1688,1353,1380,1174,1070,1425,1305,1217,1239,1570,1405,1366,344,1285,1056,997,1047,1018,819,711,836,798,696,656 +Net Income Growth,-12.11%,-20.30%,-34.55%,-35.30%,-30.12%,-25.53%,-24.84%,-22.40%,-8.23%,17.87%,18.64%,25.56%,26.66%,43.90%,39.93%,49.32%,57.76%,-5.05%,5.75%,-3.53%,-13.64%,-9.24%,-7.12%,-10.91%,260.17%,22.18%,33.05%,37.01%,-67.14%,26.23%,28.94%,40.23%,25.24%,27.57%,17.67%,8.38%,1.33%,-3.39%,1.90%,34.70% +Shares Outstanding (Basic),912,913,912,910,908,908,908,907,907,913,920,923,923,923,923,922,921,917,916,931,933,935,937,939,952,969,977,983,985,988,994,998,1000,1003,1004,1007,1012,1023,1038,1046 +Shares Outstanding (Diluted),919,920,919,917,916,916,916,916,917,923,930,934,936,936,937,935,933,929,927,943,949,950,953,956,969,989,997,1005,1006,1008,1015,1019,1018,1023,1020,1022,1025,1035,1051,1061 +Shares Change,0.33%,0.44%,0.33%,0.11%,-0.11%,-0.76%,-1.51%,-1.93%,-2.03%,-1.39%,-0.75%,-0.11%,0.32%,0.75%,1.08%,-0.85%,-1.69%,-2.21%,-2.73%,-1.36%,-2.06%,-3.94%,-4.41%,-4.88%,-3.68%,-1.89%,-1.77%,-1.37%,-1.18%,-1.47%,-0.49%,-0.29%,-0.68%,-1.16%,-2.95%,-3.68%,-3.76%,-3.63%,-3.22%,-3.19% +EPS (Basic),1.32,1.48,1.23,1.21,1.5,1.87,1.89,1.87,2.16,2.5,2.48,2.37,2.3,2.1,2.08,1.89,1.83,1.47,1.5,1.25,1.14,1.51,1.38,1.29,1.3,1.61,1.43,1.38,0.35,1.29,1.05,0.99,1.03,1,0.81,0.7,0.81,0.77,0.66,0.62 +EPS (Diluted),1.31,1.47,1.22,1.2,1.49,1.85,1.87,1.85,2.14,2.47,2.45,2.35,2.27,2.07,2.05,1.87,1.8,1.45,1.48,1.24,1.12,1.49,1.36,1.26,1.27,1.58,1.4,1.35,0.35,1.26,1.03,0.97,1.02,0.98,0.79,0.69,0.8,0.76,0.65,0.61 +EPS Growth,-12.08%,-20.54%,-34.76%,-35.14%,-30.37%,-25.10%,-23.67%,-21.28%,-5.73%,19.32%,19.51%,25.67%,26.11%,42.76%,38.51%,50.81%,60.71%,-2.69%,8.82%,-1.59%,-11.81%,-5.70%,-2.86%,-6.67%,262.86%,25.40%,35.92%,39.18%,-65.69%,28.57%,30.38%,40.58%,27.50%,28.95%,21.54%,13.12%,5.26%,0.00%,4.84%,38.64% +Free Cash Flow Per Share,0.88,0.46,0.56,-0.25,0.86,0.49,-0.05,0.2,1.19,2.16,1.27,1.84,1.17,2.1,1.88,1.67,2.08,1.41,1.74,0.74,1.71,1.97,1.61,0.91,1.91,1.79,1.61,0.94,1.72,1.56,0.77,0.67,1.28,1.32,0.95,0.53,1.38,1.24,0.67,0.47 +Dividend Per Share,1.36,1.3,1.3,1.3,1.3,1.24,1.24,1.24,1.24,1.15,1.15,1.15,1.15,1.02,1.02,1.02,1.02,0.9,0.9,0.9,0.9,0.77,0.77,0.77,0.77,0.62,0.62,0.62,0.62,0.5,0.5,0.5,0.5,0.38,0.38,0.38,0.38,0.34,0.34,0.34 +Dividend Growth,4.62%,4.84%,4.84%,4.84%,4.84%,7.83%,7.83%,7.83%,7.83%,12.75%,12.75%,12.75%,12.75%,13.33%,13.33%,13.33%,13.33%,16.88%,16.88%,16.88%,16.88%,24.19%,24.19%,24.19%,24.19%,24.00%,24.00%,24.00%,24.00%,31.58%,31.58%,31.58%,31.58%,11.77%,11.77%,11.77%,11.77%,13.33%,13.33%,13.33% +Gross Margin,57.75%,59.60%,57.85%,57.23%,59.63%,62.11%,64.22%,65.38%,66.10%,69.01%,69.55%,70.17%,69.33%,67.89%,67.18%,65.21%,64.92%,64.27%,64.28%,62.72%,62.60%,64.86%,64.34%,62.91%,64.76%,65.81%,65.20%,64.58%,65.07%,64.53%,64.28%,63.02%,62.60%,62.15%,61.32%,60.81%,58.98%,58.24%,58.20%,57.65% +Operating Margin,34.37%,37.44%,32.65%,35.13%,37.60%,41.75%,43.52%,44.17%,46.60%,51.10%,52.25%,52.25%,51.80%,49.65%,48.32%,45.21%,44.48%,42.15%,37.91%,37.37%,37.28%,42.14%,41.06%,38.37%,40.79%,45.46%,42.62%,40.86%,41.68%,43.44%,40.08%,36.80%,39.02%,38.31%,34.56%,32.71%,37.32%,33.95%,31.25%,30.41% +Profit Margin,30.07%,32.81%,29.49%,30.18%,33.63%,37.71%,38.01%,39.00%,42.01%,43.79%,43.96%,44.87%,44.25%,41.93%,42.16%,40.87%,41.41%,35.45%,42.61%,35.27%,31.94%,37.79%,35.58%,33.86%,33.33%,36.85%,34.98%,36.05%,9.17%,31.22%,28.60%,29.31%,30.67%,27.70%,25.02%,23.64%,26.22%,23.27%,21.54%,20.83% +Free Cash Flow Margin,20.12%,10.02%,13.27%,-6.31%,19.03%,9.75%,-1.04%,4.07%,23.02%,37.70%,22.47%,34.68%,22.25%,41.83%,37.88%,35.95%,46.93%,33.98%,49.09%,20.73%,47.49%,48.87%,41.22%,23.82%,49.02%,40.74%,39.26%,24.36%,45.28%,37.32%,20.74%,19.64%,37.41%,36.08%,29.06%,17.59%,43.74%,37.04%,21.50%,15.43% +Effective Tax Rate,11.33%,12.36%,9.62%,14.54%,11.43%,11.08%,13.99%,12.23%,9.46%,13.66%,14.55%,12.87%,13.20%,14.42%,13.87%,9.59%,12.40%,14.75%,-7.90%,4.09%,14.88%,9.81%,13.80%,11.62%,17.57%,18.40%,17.64%,12.04%,77.81%,28.17%,28.94%,20.56%,30.06%,26.29%,25.68%,25.16%,26.60%,30.49%,29.63%,30.21% +EBITDA,1924,2087,1759,1771,1983,2340,2391,2295,2490,2973,2970,2792,2725,2573,2533,2226,2218,1886,1576,1519,1552,1898,1825,1673,1788,2203,1969,1805,1795,2033,1731,1503,1743,1636,1365,1221,1422,1455,1304,1258 +EBITDA Margin,48.02%,50.28%,46.02%,48.38%,48.64%,51.63%,52.77%,52.41%,53.32%,56.73%,56.98%,56.92%,56.40%,55.42%,55.31%,51.90%,54.42%,49.41%,48.66%,45.63%,46.33%,50.33%,49.76%,46.55%,48.10%,51.70%,49.02%,47.64%,47.87%,49.39%,46.87%,44.18%,51.05%,44.52%,41.71%,40.59%,44.59%,42.43%,40.35%,39.94% +Depreciation & Amortization,435,402,381,362,337,320,300,281,263,262,240,214,213,253,247,241,243,250,249,250,250,275,267,258,249,243,233,229,224,225,225,230,227,237,242,249,261,285,291,296 +EBIT,1489,1685,1378,1409,1646,2020,2091,2014,2227,2711,2730,2578,2512,2320,2286,1985,1975,1636,1327,1269,1302,1623,1558,1415,1539,1960,1736,1576,1571,1808,1506,1273,1516,1399,1123,972,1161,1170,1013,962 +EBIT Margin,37.16%,40.59%,36.05%,38.49%,40.37%,44.57%,46.15%,45.99%,47.69%,51.73%,52.38%,52.56%,51.99%,49.97%,49.91%,46.28%,48.45%,42.86%,40.97%,38.12%,38.87%,43.04%,42.48%,39.37%,41.40%,46.00%,43.22%,41.59%,41.89%,43.93%,40.78%,37.42%,44.41%,38.07%,34.31%,32.31%,36.41%,34.12%,31.34%,30.54% +Cash & Equivalents,3200,2589,2740,2483,2964,2566,3439,4477,3050,3169,3802,3505,4631,5663,3649,2442,3107,2822,4294,2518,2437,3893,3813,3720,2438,1502,2919,1717,1656,1296,1140,1073,1154,1369,1235,1281,1000,1133,1184,1242 +Short-TermInvestments,4380,6163,6948,7910,5611,6382,6113,5068,6017,5921,4585,6320,5108,4119,3741,4244,3461,2696,666,2224,2950,1174,405,366,1795,3611,2211,2362,2813,2148,1844,1976,2336,1768,1304,1519,2218,1602,2122,2062 +Cash & Cash Equivalents,7580,8752,9688,10393,8575,8948,9552,9545,9067,9090,8387,9825,9739,9782,7390,6686,6568,5518,4960,4742,5387,5067,4218,4086,4233,5113,5130,4079,4469,3444,2984,3049,3490,3137,2539,2800,3218,2735,3306,3304 +Cash Growth,-11.60%,-2.19%,1.42%,8.88%,-5.43%,-1.56%,13.89%,-2.85%,-6.90%,-7.07%,13.49%,46.95%,48.28%,77.27%,48.99%,41.00%,21.92%,8.90%,17.59%,16.06%,27.26%,-0.90%,-17.78%,0.17%,-5.28%,48.46%,71.92%,33.78%,28.05%,9.79%,17.53%,8.89%,8.45%,14.70%,-23.20%,-15.25%,-9.12%,-14.16%,17.90%,-18.06% +Receivables,1719,1862,1711,1671,1787,1976,1956,1877,1895,2040,2190,1795,1701,1653,1591,1584,1414,1392,1176,1316,1074,1342,1419,1440,1207,1585,1551,1454,1278,1576,1469,1337,1267,1447,1348,1269,1165,1481,1434,1394 +Inventory,4527,4296,4106,4083,3999,3908,3729,3288,2757,2404,2199,2060,1910,1863,1856,1890,1955,2072,2136,2003,2001,2040,2079,2131,2217,2116,2090,2032,1957,1908,1947,1843,1790,1808,1876,1805,1691,1771,1885,1844 +Other Current Assets,1200,962,1284,1301,761,265,277,313,302,238,267,330,335,287,340,245,302,277,216,249,299,264,240,294,440,654,821,1025,1030,1063,1111,811,910,789,926,785,1000,1302,1435,1150 +Total Current Assets,15026,15872,16789,17448,15122,15097,15514,15023,14021,13772,13043,14010,13685,13585,11177,10405,10239,9259,8488,8310,8761,8713,7956,7951,8097,9468,9592,8590,8734,7991,7511,7040,7457,7181,6689,6659,7074,7289,8060,7692 +"Property, Plant & Equipment",11347,11802,11174,10442,9999,9320,8525,7665,6876,6485,5931,5439,5141,4021,3678,3431,3269,3190,3201,3233,3303,3318,3365,3318,3183,3051,2855,2736,2664,2567,2514,2501,2512,2545,2557,2554,2596,2629,2685,2758 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,47,36,34,300,298,300,281,251,278,271,271,268,258,250,241,235,233,224,220,221,216,228,232 +Goodwill and Intangibles,4619,4591,4592,4593,4585,4500,4505,4502,4514,4437,4444,4453,4447,4459,4518,4580,4484,4684,4743,4790,4771,4829,4919,5009,5079,5163,5250,5330,5418,5498,5581,5662,5678,5756,5838,5918,5991,6078,6167,6257 +Other Long-Term Assets,4517,3056,2493,2402,2642,2721,2395,2030,1796,1363,1305,1374,1403,1208,1230,1223,1359,1027,977,916,883,834,844,884,527,613,559,580,558,615,582,534,549,501,385,335,348,328,392,407 +Total Long-Term Assets,20483,19449,18259,17437,17226,16541,15425,14197,13186,12285,11680,11266,10991,9688,9426,9234,9112,8948,8957,8973,9257,9279,9428,9492,9040,9105,8935,8917,8908,8938,8927,8938,8974,9035,9004,9027,9156,9251,9472,9654 +Total Assets,35509,35321,35048,34885,32348,31638,30939,29220,27207,26057,24723,25276,24676,23273,20603,19639,19351,18207,17445,17283,18018,17992,17384,17443,17137,18573,18527,17507,17642,16929,16438,15978,16431,16216,15693,15686,16230,16540,17532,17346 +Accounts Payable,820,794,858,551,802,713,923,952,851,780,712,641,571,596,587,567,415,411,409,363,388,397,412,477,478,492,492,488,466,430,450,429,396,428,416,387,386,367,417,432 +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,750,1049,1049,1349,599,300,299,500,500,499,499,500,500,500,499,0,550,550,551,1051,500,499,1249,750,749,749,0,500,500,499,499,378,631,634,637,1249,1000,1000,1750,1000 +Total Current Liabilities,3643,3686,3637,3553,3320,2652,2711,2904,2985,2798,2560,2528,2569,2413,2201,1700,2390,2185,2163,2381,2123,2007,2646,2159,2474,2382,1466,1860,2258,2055,1877,1602,2264,2170,1991,2420,2555,2500,3193,2286 +Other Current Liabilities,2073,1843,1730,1653,1919,1639,1489,1452,1634,1519,1349,1387,1498,1317,1115,1133,1425,1224,1203,967,1235,1111,985,932,1247,1141,974,872,1292,1126,928,795,1237,1108,938,784,1169,1133,1026,854 +Long-Term Debt,12846,12844,12842,12840,10624,10922,10920,9626,8235,7438,6745,7242,7241,7239,5752,6250,6248,6247,6245,5499,5303,5302,4558,5057,4319,4318,5066,3578,3577,3084,3084,2980,2978,2977,2975,2869,3120,3132,3134,3638 +Total Long-Term Liabilities,14963,14367,14197,14349,12131,12355,12288,11073,9645,8752,8071,8731,8774,8709,7249,7773,7774,7697,7638,7168,6988,7000,6252,6765,5669,5675,6427,5005,5047,3886,3853,3737,3694,3760,3740,3484,3729,4070,4134,4691 +Other Long-Term Liabilities,2117,1523,1355,1509,1507,1433,1368,1447,1410,1314,1326,1489,1533,1470,1497,1523,1526,1450,1393,1669,1685,1698,1694,1708,1350,1357,1361,1427,1470,802,769,757,716,783,765,615,609,938,1000,1053 +Total Liabilities,18606,18053,17834,17902,15451,15007,14999,13977,12630,11550,10631,11259,11343,11122,9450,9473,10164,9882,9801,9549,9111,9007,8898,8924,8143,8057,7893,6865,7305,5941,5730,5339,5958,5930,5731,5904,6284,6570,7327,6977 +Total Debt,13596,13893,13891,14189,11223,11222,11219,10126,8735,7937,7244,7742,7741,7739,6251,6250,6798,6797,6796,6550,5803,5801,5807,5807,5068,5067,5066,4078,4077,3583,3583,3358,3609,3611,3612,4118,4120,4132,4884,4638 +Debt Growth,21.14%,23.80%,23.82%,40.12%,28.48%,41.39%,54.87%,30.79%,12.84%,2.56%,15.89%,23.87%,13.87%,13.86%,-8.02%,-4.58%,17.15%,17.17%,17.03%,12.80%,14.50%,14.49%,14.63%,42.40%,24.31%,41.42%,41.39%,21.44%,12.97%,-0.78%,-0.80%,-18.46%,-12.40%,-12.61%,-26.04%,-11.21%,-11.03%,-11.04%,5.08%,-17.94% +Retained Earnings,52262,52304,52135,52199,52283,52098,51522,50930,50353,49519,48280,47053,45919,44847,43846,42860,42051,41305,40780,40227,39898,39674,38974,38396,37906,37378,36413,35619,34662,34935,34149,33595,33107,32432,31850,31457,31176,30731,30286,29948 +Comprehensive Income,-140,-195,-200,-203,-205,-235,-246,-252,-254,-154,-180,-153,-157,-313,-323,-347,-360,-335,-334,-328,-347,-443,-457,-465,-473,-354,-371,-392,-384,-505,-520,-527,-526,-542,-536,-531,-532,-513,-514,-531 +Shareholders Equity,16903,17268,17214,16983,16897,16631,15940,15243,14577,14507,14092,14017,13333,12151,11153,10166,9187,8325,7644,7734,8907,8985,8486,8519,8994,10516,10634,10642,10337,10988,10708,10639,10473,10286,9962,9782,9946,9970,10205,10369 +Net Cash / Debt,-6016,-5141,-4203,-3796,-2648,-2274,-1667,-581,332,1153,1143,2083,1998,2043,1139,436,-230,-1279,-1836,-1808,-416,-734,-1589,-1721,-835,46,64,1,392,-139,-599,-309,-119,-474,-1073,-1318,-902,-1397,-1578,-1334 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,-83.38%,-43.56%,0.35%,377.75%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-6.55,-5.59,-4.57,-4.14,-2.89,-2.48,-1.82,-0.63,0.36,1.25,1.23,2.23,2.13,2.18,1.22,0.47,-0.25,-1.38,-1.98,-1.92,-0.44,-0.77,-1.67,-1.8,-0.86,0.05,0.06,0,0.39,-0.14,-0.59,-0.3,-0.12,-0.46,-1.05,-1.29,-0.88,-1.35,-1.5,-1.26 +Working Capital,11383,12186,13152,13895,11802,12445,12803,12119,11036,10974,10483,11482,11116,11172,8976,8705,7849,7074,6325,5929,6638,6706,5310,5792,5623,7086,8126,6730,6476,5936,5634,5438,5193,5011,4698,4239,4519,4789,4867,5406 +Book Value Per Share,18.53,18.91,18.88,18.66,18.61,18.32,17.56,16.81,16.07,15.89,15.32,15.19,14.45,13.17,12.08,11.03,9.98,9.08,8.35,8.31,9.55,9.61,9.06,9.07,9.45,10.85,10.88,10.83,10.49,11.12,10.77,10.66,10.47,10.26,9.92,9.71,9.83,9.75,9.83,9.91 +Net Income,1205,1362,1127,1105,1371,1709,1722,1708,1962,2295,2291,2201,2138,1947,1931,1753,1688,1353,1380,1174,1070,1425,1305,1217,1239,1570,1405,1366,344,1285,1056,997,1047,1018,819,711,836,798,696,656 +Depreciation & Amortization,435,402,381,362,337,320,300,281,263,262,240,214,213,253,247,241,243,250,249,250,250,275,267,258,249,243,233,229,224,225,225,230,227,237,242,249,261,285,291,296 +Share-Based Compensation,78,87,116,106,68,79,111,104,62,68,85,74,50,50,69,61,42,50,69,63,41,48,67,61,42,46,74,70,45,54,75,68,48,56,76,72,58,66,84,78 +Other Operating Activities,280,-119,-53,-556,148,-171,-734,-933,-245,141,-848,-345,-44,178,-126,-205,152,-210,22,-636,393,244,157,-429,615,247,114,-553,1316,158,-439,-500,65,154,-28,-379,404,260,-251,-421 +Operating Cash Flow,1998,1732,1571,1017,1924,1937,1399,1160,2042,2766,1768,2144,2357,2428,2121,1850,2125,1443,1720,851,1754,1992,1796,1107,2145,2106,1826,1112,1929,1722,917,795,1387,1465,1109,653,1559,1409,820,609 +Operating Cash Flow Growth,3.85%,-10.58%,12.29%,-12.33%,-5.78%,-29.97%,-20.87%,-45.90%,-13.36%,13.92%,-16.64%,15.89%,10.92%,68.26%,23.31%,117.39%,21.15%,-27.56%,-4.23%,-23.13%,-18.23%,-5.41%,-1.64%,-0.45%,11.20%,22.30%,99.13%,39.87%,39.08%,17.54%,-17.31%,21.75%,-11.03%,3.97%,35.24%,7.23%,8.72%,1.88%,5.81%,31.82% +Capital Expenditures,-1192,-1316,-1064,-1248,-1148,-1495,-1446,-982,-967,-790,-597,-443,-1282,-486,-386,-308,-212,-146,-130,-161,-163,-149,-284,-251,-323,-370,-249,-189,-231,-186,-151,-127,-110,-139,-158,-124,-164,-139,-125,-123 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,1817,855,1032,-2233,846,-195,-982,1013,-38,-1313,1739,-1214,-989,-378,503,-782,-764,-2030,1561,992,-1765,-766,-39,1435,1830,-1384,162,459,-660,-298,135,363,-567,-463,217,700,-617,521,-59,280 +Other Investing Activities,-11,-26,32,152,-9,-4,43,-3,-22,-10,83,-11,42,-20,10,-19,-20,-13,6,-5,7,1,65,-11,-2,-14,6,-4,-7,-4,8,31,-8,-1,6,-3,106,7,10,1 +Investing Cash Flow,614,-487,0,-3329,-311,-1694,-2385,28,-1027,-2113,1225,-1668,-2229,-884,127,-1109,-996,-2189,1437,826,-1921,-914,-258,1173,1505,-1768,-81,266,-898,-488,-8,267,-685,-603,65,573,-675,389,-174,158 +Dividends Paid,-1240,-1187,-1185,-1183,-1181,-1126,-1125,-1125,-1123,-1051,-1060,-1063,-1062,-942,-942,-940,-937,-825,-823,-841,-841,-721,-722,-724,-736,-602,-606,-611,-611,-495,-498,-500,-499,-382,-382,-383,-386,-348,-354,-356 +Share Issuance / Repurchase,-450,-201,177,62,-20,22,-14,-18,-798,-918,-1126,-532,-90,-64,-92,96,99,108,-795,-1495,-441,-262,-717,-1001,-1971,-1145,-916,-695,-544,-574,-566,-389,-418,-346,-334,-562,-563,-755,-603,-424 +Debt Issued / Paid,-300,0,-300,2980,0,0,1103,1397,799,695,-500,0,0,1495,0,-550,0,0,249,749,0,-2,0,743,0,0,1000,0,494,0,230,-250,0,0,-501,0,0,-750,248,0 +Other Financing Activities,-11,-8,-6,-28,-14,-12,-16,-15,-12,-12,-10,-7,-8,-19,-7,-12,-6,-9,-12,-9,-7,-13,-6,-16,-7,-8,-21,-11,-10,-9,-8,-4,0,0,-3,0,-68,4,5,56 +Financing Cash Flow,-2001,-1396,-1314,1831,-1215,-1116,-52,239,-1134,-1286,-2696,-1602,-1160,470,-1041,-1406,-844,-726,-1381,-1596,-1289,-998,-1445,-998,-2714,-1755,-543,-1317,-671,-1078,-842,-1143,-917,-728,-1220,-945,-1017,-1849,-704,-724 +Net Cash Flow,611,-151,257,-481,398,-873,-1038,1427,-119,-633,297,-1126,-1032,2014,1207,-665,285,-1472,1776,81,-1456,80,93,1282,936,-1417,1202,61,360,156,67,-81,-215,134,-46,281,-133,-51,-58,43 +Free Cash Flow,806,416,507,-231,776,442,-47,178,1075,1976,1171,1701,1075,1942,1735,1542,1913,1297,1590,690,1591,1843,1512,856,1822,1736,1577,923,1698,1536,766,668,1277,1326,951,529,1395,1270,695,486 +Free Cash Flow Growth,3.87%,-5.88%,0,0,-27.81%,-77.63%,0,-89.54%,0,1.75%,-32.51%,10.31%,-43.81%,49.73%,9.12%,123.48%,20.24%,-29.63%,5.16%,-19.39%,-12.68%,6.16%,-4.12%,-7.26%,7.30%,13.02%,105.88%,38.17%,32.97%,15.84%,-19.45%,26.28%,-8.46%,4.41%,36.84%,8.85%,6.57%,-0.78%,0,26.23% +Free Cash Flow Margin,20.12%,10.02%,13.27%,-6.31%,19.03%,9.75%,-1.04%,4.07%,23.02%,37.70%,22.47%,34.68%,22.25%,41.83%,37.88%,35.95%,46.93%,33.98%,49.09%,20.73%,47.49%,48.87%,41.22%,23.82%,49.02%,40.74%,39.26%,24.36%,45.28%,37.32%,20.74%,19.64%,37.41%,36.08%,29.06%,17.59%,43.74%,37.04%,21.50%,15.43% +Free Cash Flow Per Share,0.88,0.46,0.56,-0.25,0.86,0.49,-0.05,0.2,1.19,2.16,1.27,1.84,1.17,2.1,1.88,1.67,2.08,1.41,1.74,0.74,1.71,1.97,1.61,0.91,1.91,1.79,1.61,0.94,1.72,1.56,0.77,0.67,1.28,1.32,0.95,0.53,1.38,1.24,0.67,0.47 +Market Capitalization,171050,188608,177116,158407,154812,144376,163396,168563,149949,141424,141686,169452,174057,177450,177594,173916,150662,130788,116530,93332,119922,120661,107669,99545,90771,104307,107926,102206,102932,88747,76647,80531,72932,70405,62915,57722,55600,50832,53589,59881 +Market Cap Growth,10.49%,30.64%,8.40%,-6.03%,3.24%,2.09%,15.32%,-0.53%,-13.85%,-20.30%,-20.22%,-2.57%,15.53%,35.68%,52.40%,86.34%,25.63%,8.39%,8.23%,-6.24%,32.12%,15.68%,-0.24%,-2.60%,-11.81%,17.53%,40.81%,26.92%,41.13%,26.05%,21.83%,39.52%,31.17%,38.51%,17.40%,-3.61%,-1.55%,-0.16%,3.89%,17.11% +Enterprise Value,177066,193749,181319,162203,157460,146650,165063,169144,149617,140271,140543,167369,172059,175407,176455,173480,150892,132067,118366,95140,120338,121395,109258,101266,91606,104261,107862,102205,102540,88886,77246,80840,73051,70879,63988,59040,56502,52229,55167,61215 +PE Ratio,35.64,37.99,33.34,26.82,23.78,20.33,21.26,20.42,17.14,15.85,16.52,20.62,22.4,24.25,26.41,28.17,26.93,26.28,23.08,18.76,23.9,23.27,20.2,18.33,16.27,22.26,24.53,25.23,27.96,20.24,18.61,20.75,20.29,20.81,19.89,18.98,18.62,17.09,17.85,20.03 +PS Ratio,10.94,12.01,11.01,9.43,8.84,7.97,8.68,8.64,7.49,7.01,7.23,8.94,9.49,10.09,10.6,11.28,10.42,9.52,8.51,6.61,8.34,8.18,7.07,6.39,5.75,6.6,6.89,6.66,6.88,6.07,5.4,5.85,5.46,5.36,4.88,4.49,4.28,3.89,4.08,4.53 +PB Ratio,10.12,10.92,10.29,9.33,9.16,8.68,10.25,11.06,10.29,9.75,10.05,12.09,13.06,14.6,15.92,17.11,16.4,15.71,15.25,12.07,13.46,13.43,12.69,11.69,10.09,9.92,10.15,9.6,9.96,8.08,7.16,7.57,6.96,6.85,6.32,5.9,5.59,5.1,5.25,5.78 +P/FCF Ratio,114.19,128.48,118.55,168.52,114.76,87.61,51.35,38.31,25.32,23.88,24.06,26.26,27.65,24.88,27.38,27.42,27.44,25.31,20.39,16.56,20.67,20,18.17,16.62,14.98,17.58,18.82,20.76,22.05,20.9,18.99,19.07,17.86,16.76,15.18,14.84,14.46,13.52,14.21,15.88 +P/OCF Ratio,27.07,30.21,27.46,25.24,24.11,22.08,22.18,21.79,17.2,15.65,16.29,18.72,19.88,20.82,23.56,24.36,24.54,22.67,18.45,14.6,18.04,17.14,15.05,13.86,12.63,14.96,16.38,17.99,19.19,18.41,16.79,16.93,15.81,14.71,13.3,13,12.64,11.9,12.62,14.25 +Debt/Equity,0.8,0.8,0.81,0.84,0.66,0.67,0.7,0.66,0.6,0.55,0.51,0.55,0.58,0.64,0.56,0.61,0.74,0.82,0.89,0.85,0.65,0.65,0.68,0.68,0.56,0.48,0.48,0.38,0.39,0.33,0.33,0.32,0.34,0.35,0.36,0.42,0.41,0.41,0.48,0.45 +Quick Ratio,2.55,2.88,3.13,3.4,3.12,4.12,4.24,3.93,3.67,3.98,4.13,4.6,4.45,4.74,4.08,4.86,3.34,3.16,2.84,2.54,3.04,3.19,2.13,2.56,2.2,2.81,4.56,2.97,2.55,2.44,2.37,2.74,2.1,2.11,1.95,1.68,1.72,1.69,1.48,2.06 +Current Ratio,4.13,4.31,4.62,4.91,4.56,5.69,5.72,5.17,4.7,4.92,5.1,5.54,5.33,5.63,5.08,6.12,4.28,4.24,3.92,3.49,4.13,4.34,3.01,3.68,3.27,3.98,6.54,4.62,3.87,3.89,4,4.4,3.29,3.31,3.36,2.75,2.77,2.92,2.52,3.37 +Return on Invested Capital (ROIC),15.77%,15.87%,16.93%,18.72%,22.88%,25.30%,28.26%,32.74%,37.93%,40.30%,40.80%,38.07%,37.03%,36.30%,38.03%,36.78%,34.27%,32.75%,34.73%,34.92%,34.08%,35.17%,37.41%,38.11%,39.84%,30.15%,28.04%,27.48%,25.51%,29.25%,28.10%,27.18%,25.18%,25.10%,24.01%,22.52%,21.77%,21.44%,20.24%,20.27% +Dividend Yield,2.80%,2.50%,2.60%,2.90%,2.90%,3.10%,2.70%,2.60%,2.80%,3.00%,2.90%,2.40%,2.20%,2.10%,2.10%,2.00%,2.30%,2.50%,2.70%,3.30%,2.50%,2.40%,2.60%,2.60%,2.80%,2.30%,2.10%,2.20%,2.00%,2.20%,2.40%,2.20%,2.20%,2.20%,2.40%,2.50%,2.60%,2.70%,2.60%,2.20% +Payout Ratio,103.00%,87.80%,105.70%,107.40%,86.70%,66.30%,65.60%,66.30%,57.40%,46.00%,46.40%,48.50%,50.00%,48.60%,49.00%,54.00%,55.70%,61.20%,60.00%,72.00%,78.90%,51.00%,55.80%,59.70%,59.20%,38.50%,43.40%,44.90%,177.10%,38.80%,47.60%,50.50%,48.50%,38.00%,46.90%,54.30%,46.90%,44.20%,51.50%,54.80% +Buyback Yield,-0.33%,-0.44%,-0.33%,-0.11%,0.11%,0.76%,1.51%,1.93%,2.03%,1.39%,0.75%,0.11%,-0.32%,-0.75%,-1.08%,0.85%,1.69%,2.21%,2.73%,1.36%,2.06%,3.94%,4.41%,4.88%,3.68%,1.88%,1.77%,1.37%,1.18%,1.47%,0.49%,0.29%,0.68%,1.16%,2.95%,3.68%,3.76%,3.63%,3.22%,3.19% +Total Return,2.47%,2.06%,2.27%,2.79%,3.01%,3.86%,4.21%,4.53%,4.83%,4.39%,3.65%,2.51%,1.88%,1.35%,1.02%,2.85%,3.99%,4.71%,5.43%,4.66%,4.56%,6.34%,7.01%,7.48%,6.48%,4.18%,3.87%,3.57%,3.18%,3.67%,2.89%,2.49%,2.88%,3.36%,5.35%,6.18%,6.36%,6.33%,5.82%,5.39% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tyl.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tyl.csv new file mode 100644 index 0000000000000000000000000000000000000000..a37560636fd77bbb6b5b1926958a1cb19bf89398 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/tyl.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,541,543,541,512,481,495,504,472,452,473,469,456,434,460,404,295,283,286,271,277,289,275,275,247,242,236,236,221,218,215,209,200,197,194,189,179,159,151,146,135 +Revenue Growth,12.52%,9.84%,7.28%,8.58%,6.35%,4.54%,7.59%,3.45%,4.31%,2.90%,15.99%,54.72%,53.04%,60.94%,49.06%,6.60%,-1.92%,3.76%,-1.47%,11.93%,19.36%,16.66%,16.55%,11.71%,11.15%,9.95%,13.08%,10.74%,10.44%,10.39%,10.47%,11.40%,24.04%,28.94%,29.17%,32.84%,24.70%,17.24%,17.63%,19.84% +Cost of Revenue,304,306,303,289,268,270,281,272,259,269,275,264,246,264,222,151,145,142,140,147,147,145,147,131,126,124,127,118,112,111,113,105,100,101,102,97,86,79,78,71 +Gross Profit,237,237,238,224,213,225,223,200,193,205,193,192,187,196,182,144,139,144,131,129,142,131,128,116,116,112,109,103,105,104,96,95,97,93,87,82,73,72,68,64 +"Selling, General & Admin",122,111,117,109,120,114,115,109,102,104,100,98,101,102,109,79,63,67,63,67,70,64,66,58,55,53,52,48,46,45,43,43,40,42,42,41,43,32,30,29 +Research & Development,29,30,29,29,26,28,28,27,33,25,23,24,24,24,23,22,22,22,22,22,21,21,20,19,17,17,16,13,12,12,12,12,12,11,10,10,9,7,7,7 +Operating Expenses,165,155,160,157,165,161,161,155,153,144,137,137,139,140,144,106,91,94,90,95,97,91,91,82,77,74,72,64,61,60,58,58,55,57,56,54,53,40,39,37 +Other Operating Expenses,14,14,14,18,19,19,18,18,18,15,14,15,14,14,11,5,5,5,5,5,6,6,5,5,4,4,4,3,3,3,3,3,3,3,3,3,2,1,1,1 +Operating Income,72,83,78,67,48,64,62,45,41,61,57,56,48,56,38,38,48,50,41,34,45,40,37,34,39,38,37,39,44,44,37,37,42,37,31,28,20,31,30,27 +Interest Expense / Income,1,1,1,2,4,6,6,8,8,9,6,5,5,5,12,0,0,0,0,0,2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-6,-5,-2,-2,-1,-1,-1,-1,-1,0,0,0,0,0,0,-1,-1,-1,0,-1,-5,0,0,-1,-1,-1,-1,-1,-1,0,0,0,0,1,1,0,0,0,0,0 +Pretax Income,77,86,79,67,45,59,56,39,34,52,51,51,43,51,26,38,48,50,42,35,48,41,36,35,40,39,38,39,45,44,37,37,41,36,30,28,20,32,30,27 +Income Tax,12,10,11,12,6,12,7,8,3,-1,11,11,-11,7,1,1,-6,11,-12,-13,1,0,4,8,9,0,-1,2,-21,6,5,4,6,1,5,9,11,12,11,10 +Net Income,65,76,68,54,39,47,49,31,31,53,40,40,55,44,26,37,54,39,54,48,47,40,32,27,32,39,39,38,66,39,32,33,35,35,25,18,9,20,19,17 +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,65,76,68,54,39,47,49,31,31,53,40,40,55,44,26,37,54,39,54,48,47,40,32,27,32,39,39,38,66,39,32,33,35,35,25,18,9,20,19,17 +Net Income Growth,67.65%,61.45%,37.88%,75.45%,25.18%,-11.69%,22.99%,-22.78%,-43.27%,20.52%,56.47%,8.14%,1.27%,12.44%,-52.63%,-22.24%,15.61%,-2.74%,68.42%,73.87%,48.30%,3.77%,-18.29%,-27.70%,-52.34%,0.23%,23.26%,15.43%,88.92%,9.61%,27.04%,79.81%,306.59%,75.90%,32.76%,5.51%,-43.74%,18.48%,27.79%,45.36% +Shares Outstanding (Basic),43,43,42,42,42,42,42,42,42,42,41,41,41,41,41,41,40,40,40,39,39,39,38,38,39,39,38,38,38,37,37,37,37,36,36,37,34,34,34,34 +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,1.60%,1.41%,1.26%,1.09%,1.16%,1.20%,1.09%,1.14%,1.62%,1.81%,1.80%,1.90%,1.61%,1.50%,2.46%,3.00%,3.44%,4.30%,3.70%,2.88%,0.42%,-0.18%,0.14%,1.03%,3.34%,3.61%,3.25%,2.91%,2.57%,2.65%,2.67%,0.70%,7.92%,7.31%,7.26%,8.91%,2.74%,3.09%,2.01%,1.99% +EPS (Basic),1.53,1.78,1.59,1.28,0.93,1.12,1.17,0.74,0.74,1.28,0.96,0.97,1.34,1.08,0.63,0.91,1.35,0.98,1.35,1.2,1.21,1.04,0.83,0.71,0.83,1,1.02,1,1.77,1.04,0.86,0.89,0.96,0.97,0.69,0.5,0.24,0.59,0.56,0.51 +EPS (Diluted),1.49,1.74,1.57,1.26,0.91,1.1,1.15,0.73,0.73,1.26,0.94,0.94,1.29,1.04,0.61,0.88,1.3,0.94,1.3,1.16,1.16,1,0.8,0.69,0.81,0.96,0.97,0.95,1.69,0.99,0.81,0.84,0.9,0.91,0.65,0.47,0.21,0.55,0.52,0.48 +EPS Growth,63.74%,58.18%,36.52%,72.60%,24.66%,-12.70%,22.34%,-22.34%,-43.41%,21.15%,54.10%,6.82%,-0.77%,10.64%,-53.08%,-24.14%,12.07%,-6.00%,62.50%,68.12%,43.21%,4.17%,-17.53%,-27.37%,-52.07%,-3.03%,19.75%,13.10%,87.78%,8.79%,24.62%,78.72%,328.57%,65.46%,25.00%,-2.08%,-51.16%,14.58%,23.81%,45.46% +Free Cash Flow Per Share,5.05,5.93,1.15,1.35,3.19,3.87,-0.79,1.52,2.76,2.78,1.45,0.99,2.32,4.72,-0.82,1.52,2.08,4.11,0.79,1.17,1.71,3.21,0.29,0.29,1.72,2.68,0.43,0.94,1.28,2.28,-0.24,0.77,1.19,1.97,0.4,0.67,1.78,1.56,0.38,-0.12 +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,43.76%,43.70%,43.96%,43.65%,44.27%,45.52%,44.26%,42.35%,42.75%,43.25%,41.28%,42.19%,43.17%,42.67%,45.06%,48.92%,48.95%,50.22%,48.40%,46.70%,49.26%,47.46%,46.47%,46.97%,47.88%,47.29%,46.29%,46.48%,48.39%,48.43%,45.75%,47.33%,49.03%,48.06%,46.01%,45.80%,46.08%,47.62%,46.65%,47.33% +Operating Margin,13.25%,15.24%,14.43%,13.07%,9.93%,12.92%,12.27%,9.53%,9.00%,12.87%,12.11%,12.25%,11.08%,12.22%,9.48%,12.96%,16.96%,17.38%,15.25%,12.26%,15.63%,14.54%,13.33%,13.96%,16.09%,15.92%,15.73%,17.56%,20.37%,20.62%,17.87%,18.44%,21.18%,19.00%,16.36%,15.64%,12.45%,20.88%,20.23%,20.14% +Profit Margin,12.05%,13.97%,12.52%,10.57%,8.09%,9.50%,9.74%,6.54%,6.87%,11.25%,8.52%,8.77%,12.64%,9.61%,6.32%,12.54%,19.10%,13.75%,19.88%,17.20%,16.20%,14.67%,11.63%,11.07%,13.04%,16.49%,16.59%,17.10%,30.41%,18.09%,15.22%,16.41%,17.78%,18.22%,13.23%,10.16%,5.42%,13.35%,12.88%,12.80% +Free Cash Flow Margin,39.91%,46.55%,8.99%,11.16%,27.94%,32.88%,-6.59%,13.48%,25.37%,24.43%,12.80%,8.99%,21.94%,41.93%,-8.29%,20.92%,29.54%,57.88%,11.63%,16.65%,23.03%,45.02%,4.08%,4.43%,27.64%,43.89%,7.01%,16.16%,22.07%,39.68%,-4.27%,14.20%,22.12%,36.84%,7.56%,13.72%,38.03%,34.94%,8.68%,-2.97% +Effective Tax Rate,15.04%,11.85%,13.89%,18.71%,12.87%,20.20%,12.47%,19.89%,7.56%,-2.79%,21.30%,22.25%,-26.34%,13.79%,2.15%,3.45%,-11.74%,21.33%,-28.89%,-36.31%,2.09%,0.40%,12.14%,22.03%,21.33%,-0.77%,-3.88%,4.09%,-46.25%,12.45%,14.59%,10.57%,15.51%,2.72%,17.18%,33.91%,55.90%,36.55%,36.75%,36.87% +EBITDA,114,124,116,111,93,109,103,88,88,106,97,97,89,96,81,61,71,72,63,56,66,62,57,54,56,55,53,54,59,58,50,50,54,49,43,40,28,36,34,31 +EBITDA Margin,21.14%,22.87%,21.52%,21.75%,19.28%,22.01%,20.41%,18.68%,19.37%,22.46%,20.64%,21.37%,20.60%,20.98%,20.02%,20.83%,25.11%,25.22%,23.42%,20.37%,22.84%,22.43%,20.81%,21.67%,23.24%,23.13%,22.55%,24.21%,27.08%,26.99%,24.11%,24.84%,27.25%,25.24%,22.69%,22.17%,17.32%,23.76%,22.93%,23.02% +Depreciation & Amortization,36,37,36,43,44,44,40,42,46,45,40,41,41,40,42,23,22,22,22,21,16,21,21,18,16,16,16,14,14,14,13,13,12,13,13,12,8,4,4,4 +EBIT,78,87,80,69,48,65,63,46,42,61,57,56,48,57,39,39,49,50,42,35,50,41,36,35,40,39,38,39,45,44,37,37,41,36,30,28,20,32,30,27 +EBIT Margin,14.42%,16.07%,14.77%,13.43%,10.06%,13.08%,12.40%,9.80%,9.23%,12.90%,12.16%,12.33%,11.15%,12.31%,9.54%,13.15%,17.18%,17.57%,15.42%,12.61%,17.25%,14.73%,13.24%,14.20%,16.57%,16.36%,15.97%,17.83%,20.79%,20.66%,17.82%,18.35%,21.04%,18.73%,15.98%,15.38%,12.30%,21.04%,20.36%,20.27% +Cash & Equivalents,745,538,251,188,165,131,119,131,174,186,253,243,309,234,217,1251,604,519,351,302,233,161,11,39,134,219,93,211,186,125,55,64,36,23,41,35,33,239,204,195 +Short-TermInvestments,23,6,7,9,10,12,19,29,37,39,34,45,52,49,51,59,72,56,52,38,39,33,31,37,44,52,59,66,43,40,25,20,20,24,23,18,13,9,0,0 +Cash & Cash Equivalents,768,544,258,197,176,143,138,160,211,225,288,288,361,283,268,1310,676,574,404,340,272,194,42,76,179,272,153,276,229,165,80,84,56,47,64,54,47,248,204,195 +Cash Growth,336.65%,280.33%,87.15%,23.36%,-16.60%,-36.48%,-52.05%,-44.61%,-41.66%,-20.53%,7.29%,-77.99%,-46.51%,-50.64%,-33.61%,284.96%,148.39%,195.46%,852.75%,345.36%,52.35%,-28.49%,-72.25%,-72.37%,-22.04%,65.22%,91.41%,229.97%,306.01%,249.45%,24.72%,56.11%,21.32%,-81.00%,-68.66%,-72.44%,-77.44%,57.36%,129.61%,100.44% +Receivables,595,627,709,550,629,634,647,518,586,571,610,516,535,553,600,355,404,387,427,340,397,368,402,322,315,294,312,228,258,210,236,166,203,191,212,140,179,130,153,106 +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,78,67,76,78,56,65,72,68,51,64,60,56,68,42,61,36,34,29,43,32,11,7,9,4,25,35,38,28,33,25,36,21,24,39,48,31,43,33,39,27 +Total Current Assets,1441,1239,1042,824,861,842,857,746,847,860,957,860,964,878,929,1700,1113,991,874,712,680,570,454,402,519,602,502,533,521,400,352,272,283,277,324,226,268,412,396,328 +"Property, Plant & Equipment",195,200,204,205,209,208,213,216,224,228,218,220,221,217,206,188,187,186,192,193,191,190,190,185,155,156,154,154,152,149,148,142,124,121,116,114,101,68,68,67 +Long-Term Investments,11,4,4,5,7,10,10,15,19,23,26,34,46,65,79,113,83,75,0,0,42,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,15,15,15,0 +Goodwill and Intangibles,3440,3463,3484,3503,3528,3515,3499,3520,3540,3505,3526,3550,3441,3464,3372,1172,1170,1182,1194,1207,1219,1204,1213,1224,1031,1032,1033,879,888,901,905,909,917,924,941,942,949,162,163,157 +Other Long-Term Assets,94,91,85,70,72,62,57,59,58,60,59,60,60,58,55,58,55,58,123,107,60,92,92,98,86,74,70,60,51,44,34,33,33,31,32,37,23,22,4,16 +Total Long-Term Assets,3739,3758,3777,3784,3816,3795,3779,3810,3840,3815,3830,3864,3768,3805,3712,1531,1494,1502,1509,1507,1512,1485,1496,1507,1272,1263,1258,1093,1091,1093,1086,1084,1075,1075,1089,1092,1088,267,251,241 +Total Assets,5180,4997,4819,4609,4677,4637,4636,4556,4687,4675,4787,4724,4732,4683,4641,3232,2607,2492,2383,2219,2192,2055,1949,1909,1791,1865,1760,1626,1611,1493,1439,1356,1358,1353,1413,1318,1357,678,646,568 +Accounts Payable,157,145,150,145,146,133,119,122,105,108,131,128,120,101,107,12,14,11,9,13,15,9,8,6,7,5,5,6,8,5,9,6,7,6,7,6,7,4,4,5 +Deferred Revenue,724,682,652,572,633,601,567,499,571,532,529,455,511,495,485,421,461,437,423,366,413,392,369,320,351,327,317,269,300,299,306,272,300,291,300,255,285,201,202,165 +Current Debt,10,11,11,11,61,42,41,41,41,41,40,41,41,40,40,6,6,6,6,6,6,6,6,6,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,1066,1022,987,873,1001,909,854,835,890,812,834,766,830,816,766,525,564,535,494,445,509,477,454,403,424,397,374,320,371,359,360,322,362,348,353,290,338,242,241,198 +Other Current Liabilities,175,183,173,145,161,134,127,172,174,132,134,142,158,180,135,86,83,82,56,60,75,70,71,71,66,66,52,44,63,56,44,44,54,51,46,29,46,37,35,28 +Long-Term Debt,629,631,633,634,636,747,884,885,1005,1096,1269,1331,1348,1435,1542,608,16,13,14,16,17,18,34,104,0,0,0,0,0,0,0,0,10,34,135,140,66,0,0,0 +Total Long-Term Liabilities,726,700,700,713,738,876,1013,1034,1173,1316,1495,1570,1579,1666,1767,645,57,59,59,61,65,59,74,147,42,45,46,45,48,56,61,67,81,122,231,236,160,5,5,4 +Other Long-Term Liabilities,97,69,67,78,102,128,130,149,168,220,226,239,231,231,226,37,41,46,45,46,49,41,40,43,42,45,46,45,48,56,61,67,71,88,96,96,94,5,5,4 +Total Liabilities,1792,1721,1687,1586,1739,1785,1867,1870,2063,2128,2329,2336,2408,2482,2533,1171,621,594,553,507,575,535,528,551,466,442,419,364,420,415,421,389,442,471,584,526,498,247,245,202 +Total Debt,638,642,644,645,697,789,925,926,1046,1137,1309,1372,1388,1475,1581,614,22,19,20,22,23,25,40,110,0,0,0,0,0,0,0,0,10,34,135,140,66,0,0,0 +Debt Growth,-8.40%,-18.63%,-30.39%,-30.34%,-33.39%,-30.60%,-29.37%,-32.46%,-24.64%,-22.97%,-17.19%,123.40%,6157.82%,7810.69%,7672.94%,2701.11%,-4.42%,-24.02%,-48.90%,-80.02%,0,0,0,0,0,0,0,0,0,0,0,0,-84.85%,0,0,0,0,0,0,0 +Retained Earnings,1867,1802,1726,1658,1604,1565,1518,1469,1438,1407,1354,1314,1274,1219,1175,1149,1112,1058,1019,965,917,871,830,798,772,740,701,662,624,538,500,468,436,384,362,343,326,317,297,278 +Comprehensive Income,0,0,0,0,0,-1,-1,-1,-1,-1,-1,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shareholders Equity,3388,3275,3132,3023,2938,2853,2768,2686,2624,2547,2458,2388,2324,2201,2108,2061,1986,1898,1829,1713,1617,1520,1422,1359,1325,1422,1340,1261,1192,1078,1018,967,916,882,829,792,859,431,401,366 +Net Cash / Debt,130,-98,-386,-448,-521,-646,-787,-767,-835,-911,-1022,-1084,-1027,-1192,-1313,696,654,556,383,318,249,170,3,-33,179,272,153,276,229,165,80,84,46,13,-71,-86,-19,248,204,195 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,118.57%,162.64%,227.18%,14856.89%,0,39.36%,-37.52%,-98.32%,0,-22.04%,65.22%,91.41%,229.97%,393.46%,1157.95%,0,0,0,-94.72%,0,0,0,57.36%,129.61%,100.44% +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,375,217,55,-49,-141,-67,3,-89,-42,48,123,93,135,62,163,1175,549,456,380,267,171,93,0,-1,95,205,128,213,149,40,-7,-51,-79,-71,-29,-64,-69,169,155,130 +Book Value Per Share,79.17,76.75,73.77,71.51,69.75,67.8,66.03,64.23,63.03,61.26,59.27,57.75,56.72,53.88,51.74,50.79,49.25,47.17,46.01,43.48,41.48,39.39,37.08,35.48,34.13,36.79,35.01,33.28,31.72,28.89,27.44,26.25,25,24.28,22.96,21.66,25.31,12.73,11.9,10.91 +Net Income,65,76,68,54,39,47,49,31,31,53,40,40,55,44,26,37,54,39,54,48,47,40,32,27,32,39,39,38,66,39,32,33,35,35,25,18,9,20,19,17 +Depreciation & Amortization,36,37,36,43,44,44,40,42,46,45,40,41,41,40,42,23,22,22,22,21,16,21,21,18,16,16,16,14,14,14,13,13,12,13,13,12,8,4,4,4 +Share-Based Compensation,34,31,30,27,27,27,26,28,25,27,26,25,24,29,25,26,13,18,18,17,16,15,15,14,15,14,13,11,10,10,9,9,8,8,7,6,17,4,-1,1 +Other Operating Activities,89,120,-70,-52,37,59,-135,-26,20,4,-29,-53,-5,92,-113,-14,-1,90,-54,-30,-2,54,-43,-36,8,43,-45,-18,-36,31,-52,-6,-4,23,-25,4,31,27,-5,-24 +Operating Cash Flow,225,264,64,72,147,177,-19,75,122,129,77,54,115,205,-20,72,89,170,40,57,76,130,24,24,71,112,23,45,53,93,1,48,52,79,20,41,64,55,17,-2 +Operating Cash Flow Growth,52.47%,48.58%,0,-3.84%,20.98%,37.19%,0,39.54%,5.95%,-37.01%,0,-25.33%,29.57%,20.95%,0,26.45%,16.50%,30.55%,62.53%,136.70%,7.54%,16.01%,8.40%,-46.32%,32.74%,20.81%,1518.84%,-7.36%,3.03%,17.16%,-92.85%,16.60%,-19.58%,43.76%,15.45%,0,35.02%,-16.90%,37.82%,0 +Capital Expenditures,-9,-11,-16,-15,-13,-15,-14,-11,-7,-14,-17,-13,-20,-13,-13,-10,-5,-4,-8,-11,-10,-6,-13,-13,-4,-9,-6,-9,-5,-8,-10,-20,-8,-8,-5,-17,-4,-2,-4,-2 +Acquisitions,0,0,0,-1,-27,-34,0,-2,-46,0,-1,-117,-1,-89,-1987,-12,-1,0,0,0,-19,-1,0,-199,-11,-10,-157,0,-2,-4,-6,0,0,0,-7,-2,-319,0,-6,-15 +Change in Investments,-24,1,3,3,4,8,14,12,6,-1,18,18,15,16,41,-18,-24,-10,-31,-4,-13,0,13,17,-2,3,-3,-33,-2,-24,-4,0,0,0,-1,-3,-17,-23,-6,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,0,1,1,1,-1,1,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-33,-9,-13,-13,-36,-40,0,-1,-47,-15,1,-111,-6,-86,-1959,-40,-30,-14,-39,-15,-42,-8,-1,-195,-16,-14,-167,-41,-10,-35,-20,-20,-8,-7,-14,-22,-339,-25,-17,-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,15,36,11,14,13,10,7,3,3,9,-8,12,54,21,1,21,26,11,49,33,37,43,18,-9,-140,28,27,21,18,12,10,9,-7,11,5,-91,16,3,4,4 +Debt Issued / Paid,0,-3,0,-50,-90,-135,0,-120,-90,-190,-60,-20,-88,-123,944,594,0,0,0,0,0,-15,-70,85,0,0,0,0,0,0,0,-10,-24,-101,-5,74,64,0,0,0 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-6,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-11,2,5,4 +Financing Cash Flow,15,33,11,-36,-77,-125,7,-117,-87,-181,-68,-8,-34,-102,945,615,26,11,49,28,37,28,-52,76,-140,28,27,21,18,12,10,-1,-31,-90,0,-17,69,5,9,8 +Net Cash Flow,206,288,62,23,34,13,-12,-43,-12,-67,10,-66,75,17,-1034,647,85,167,49,69,71,150,-28,-95,-85,126,-117,25,61,70,-9,28,13,-18,6,2,-206,35,9,-11 +Free Cash Flow,216,253,49,57,134,163,-33,64,115,116,60,41,95,193,-33,62,84,165,32,46,67,124,11,11,67,104,17,36,48,85,-9,28,44,72,14,25,60,53,13,-4 +Free Cash Flow Growth,60.75%,55.48%,0,-10.12%,17.14%,40.72%,0,55.09%,20.57%,-40.05%,0,-33.49%,13.70%,16.59%,0,33.93%,25.78%,33.40%,180.81%,320.59%,-0.54%,19.66%,-32.16%,-69.37%,39.20%,21.62%,0,26.01%,10.19%,18.92%,0,15.29%,-27.85%,35.94%,12.54%,0,30.25%,-18.60%,34.71%,0 +Free Cash Flow Margin,39.91%,46.55%,8.99%,11.16%,27.94%,32.88%,-6.59%,13.48%,25.37%,24.43%,12.80%,8.99%,21.94%,41.93%,-8.29%,20.92%,29.54%,57.88%,11.63%,16.65%,23.03%,45.02%,4.08%,4.43%,27.64%,43.89%,7.01%,16.16%,22.07%,39.68%,-4.27%,14.20%,22.12%,36.84%,7.56%,13.72%,38.03%,34.94%,8.68%,-2.97% +Free Cash Flow Per Share,5.05,5.93,1.15,1.35,3.19,3.87,-0.79,1.52,2.76,2.78,1.45,0.99,2.32,4.72,-0.82,1.52,2.08,4.11,0.79,1.17,1.71,3.21,0.29,0.29,1.72,2.68,0.43,0.94,1.28,2.28,-0.24,0.77,1.19,1.97,0.4,0.67,1.78,1.56,0.38,-0.12 +Market Capitalization,24679,24909,21346,17968,17613,16248,17461,14831,13425,14450,13789,18396,22043,18733,18429,17226,17604,14026,13793,11683,11697,10128,8283,7827,7214,9472,8504,7996,6651,6503,6514,5692,5229,6223,6021,4704,5916,5056,4357,4048 +Market Cap Growth,40.12%,53.30%,22.25%,21.15%,31.19%,12.45%,26.63%,-19.38%,-39.10%,-22.87%,-25.18%,6.79%,25.22%,33.56%,33.62%,47.44%,50.50%,38.49%,66.53%,49.27%,62.14%,6.93%,-2.60%,-2.11%,8.46%,45.66%,30.54%,40.47%,27.20%,4.50%,8.19%,21.02%,-11.61%,23.07%,38.21%,16.21%,63.65%,74.12%,44.70%,46.91% +Enterprise Value,24550,25006,21732,18416,18134,16894,18248,15598,14260,15361,14811,19479,23070,19925,19742,16530,16950,13471,13409,11365,11448,9958,8280,7860,7036,9200,8351,7719,6422,6338,6435,5608,5183,6209,6092,4790,5936,4808,4153,3853 +PE Ratio,93.83,105.23,102.71,94.96,106.15,102.78,106.26,95.6,81.74,76.88,77.09,111.85,136.53,116.52,118.22,93.5,90.36,74.8,73.12,70.07,79.83,77.14,63.8,57.14,48.92,52.01,46.72,45.79,39.23,46.98,48.25,44.39,45.99,71.3,83.64,71.46,91.2,70.65,63.67,62.92 +PS Ratio,11.54,11.99,10.52,9.02,9.02,8.45,9.18,7.95,7.26,7.89,7.58,10.49,13.84,12.99,14.54,15.18,15.76,12.5,12.41,10.47,10.77,9.74,8.28,8.14,7.71,10.4,9.56,9.27,7.91,7.93,8.14,7.3,6.88,8.62,8.88,7.4,10.01,9.04,8.11,7.85 +PB Ratio,7.28,7.61,6.82,5.94,6,5.7,6.31,5.52,5.12,5.67,5.61,7.7,9.49,8.51,8.74,8.36,8.86,7.39,7.54,6.82,7.23,6.67,5.83,5.76,5.45,6.66,6.35,6.34,5.58,6.03,6.4,5.89,5.71,7.05,7.26,5.94,6.89,11.73,10.88,11.05 +P/FCF Ratio,42.94,50.52,52.99,55.98,53.79,52.79,66.97,41.91,40.52,46.35,35.45,62.25,69.73,61.48,66.47,50.33,53.9,45.32,51.45,47.15,55,47.54,42.99,39.53,32.38,46.44,45.84,49.95,43.56,43.86,48.36,36.05,33.93,36.4,39.61,31.27,48.56,46.91,36.36,34.72 +P/OCF Ratio,39.51,45.51,46.3,47.59,46.3,45.79,56.92,36.84,35.19,38.57,30.6,52.03,59.3,54.22,59.46,46.55,49.57,40.95,45.55,40.64,45.92,40.61,35.79,34.1,28.83,40.7,39.85,41.6,33.98,33.49,36.07,28.64,27.26,30.43,33.39,26.46,44.04,42.99,33.82,32.59 +Debt/Equity,0.19,0.2,0.21,0.21,0.24,0.28,0.33,0.34,0.4,0.45,0.53,0.57,0.6,0.67,0.75,0.3,0.01,0.01,0.01,0.01,0.01,0.02,0.03,0.08,0,0,0,0,0,0,0,0,0.01,0.04,0.16,0.18,0.08,0,0,0 +Quick Ratio,1.28,1.15,0.98,0.86,0.8,0.85,0.92,0.81,0.9,0.98,1.08,1.05,1.08,1.02,1.13,3.17,1.91,1.8,1.68,1.53,1.31,1.18,0.98,0.99,1.16,1.43,1.24,1.58,1.31,1.04,0.88,0.78,0.72,0.68,0.78,0.67,0.67,1.56,1.48,1.52 +Current Ratio,1.35,1.21,1.06,0.94,0.86,0.93,1,0.89,0.95,1.06,1.15,1.12,1.16,1.08,1.21,3.24,1.97,1.85,1.77,1.6,1.34,1.2,1,1,1.22,1.52,1.34,1.67,1.4,1.11,0.98,0.84,0.78,0.8,0.92,0.78,0.8,1.7,1.64,1.66 +Return on Invested Capital (ROIC),6.35%,6.03%,5.67%,5.49%,5.03%,4.91%,5.16%,5.01%,5.13%,5.74%,5.24%,5.06%,4.94%,4.80%,4.53%,6.84%,9.57%,9.53%,9.93%,9.37%,8.73%,8.39%,8.73%,9.12%,10.89%,12.56%,13.39%,13.70%,14.13%,12.88%,13.37%,13.42%,12.46%,9.69%,7.55%,7.08%,6.98%,16.49%,17.00%,17.54% +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,-1.60%,-1.41%,-1.26%,-1.09%,-1.16%,-1.20%,-1.09%,-1.14%,-1.62%,-1.81%,-1.80%,-1.90%,-1.61%,-1.50%,-2.46%,-3.00%,-3.44%,-4.30%,-3.70%,-2.88%,-0.42%,0.18%,-0.14%,-1.03%,-3.34%,-3.61%,-3.25%,-2.91%,-2.57%,-2.65%,-2.67%,-0.70%,-7.92%,-7.31%,-7.26%,-8.91%,-2.74%,-3.09%,-2.01%,-1.99% +Total Return,-1.60%,-1.41%,-1.26%,-1.09%,-1.16%,-1.20%,-1.09%,-1.14%,-1.62%,-1.81%,-1.80%,-1.90%,-1.61%,-1.50%,-2.46%,-3.00%,-3.44%,-4.30%,-3.70%,-2.88%,-0.42%,0.18%,-0.14%,-1.03%,-3.34%,-3.61%,-3.25%,-2.91%,-2.57%,-2.65%,-2.67%,-0.70%,-7.92%,-7.31%,-7.26%,-8.91%,-2.74%,-3.09%,-2.01%,-1.99% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/uber.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/uber.csv new file mode 100644 index 0000000000000000000000000000000000000000..fea4ac61ca9e3b448ec1817624e8834d80e61aa3 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/uber.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 +Revenue,11959,11188,10700,10131,9936,9292,9230,8823,8607,8343,8073,6854,5778,4845,3929,2903,3165,2813,1913,3248,2922,3813,3166,3099,2137,2944,2768,2584,0 +Revenue Growth,20.36%,20.41%,15.93%,14.83%,15.44%,11.38%,14.33%,28.73%,48.96%,72.20%,105.47%,136.10%,82.56%,72.24%,105.38%,-10.62%,8.32%,-26.23%,-39.58%,4.81%,36.73%,29.52%,14.38%,19.93%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,7234,6761,6488,6168,6057,5626,5515,5259,5307,5173,5153,4026,3104,2438,2099,1710,1441,1298,924,1491,780,1860,1740,1681,778,1510,1342,1156,0 +Gross Profit,4725,4427,4212,3963,3879,3666,3715,3564,3300,3170,2920,2828,2674,2407,1830,1193,1724,1515,989,1757,2142,1953,1426,1418,1359,1434,1426,1428,0 +"Selling, General & Admin",2323,1726,1801,2126,1538,1587,1709,2204,1867,2061,2069,1895,1873,1793,1872,1567,1569,1635,1301,1744,1898,1704,2860,1463,1529,1245,1353,1106,0 +Research & Development,785,774,760,790,784,797,808,775,747,760,704,587,558,493,488,515,483,493,584,645,608,755,3064,409,366,434,365,340,0 +Operating Expenses,3955,3366,3416,3791,3227,3272,3389,3826,3442,3665,3633,3310,3224,2979,3018,2717,2601,2631,2596,3020,3113,3059,6911,2452,2412,2197,2165,1906,0 +Other Operating Expenses,847,866,855,875,905,888,872,847,828,844,860,828,793,693,658,635,549,503,711,631,607,600,987,580,517,518,447,460,0 +Operating Income,770,1061,796,172,652,394,326,-262,-142,-495,-713,-482,-550,-572,-1188,-1524,-877,-1116,-1607,-1263,-971,-1106,-5485,-1034,-1053,-763,-739,-478,0 +Interest Expense / Income,117,143,139,124,155,166,144,168,151,146,139,129,130,123,115,115,118,112,110,118,101,90,151,217,195,161,160,132,0 +Other Expense / Income,-228,-1852,-415,673,-1065,47,-277,-328,-804,507,1672,5551,-1475,1830,-1968,-1716,-49,-162,54,1797,-1,-37,-398,-258,-39,61,-49,-4934,0 +Pretax Income,881,2770,1072,-625,1562,181,459,-102,511,-1148,-2524,-6162,795,-2525,665,77,-946,-1066,-1771,-3178,-1071,-1159,-5238,-993,-1209,-985,-850,4324,0 +Income Tax,-6002,158,57,29,133,-40,65,55,-84,58,77,-232,-97,-101,-479,185,23,23,4,-242,25,3,-2,19,-322,1,28,576,0 +Net Income,6883,2612,1015,-654,1429,221,394,-157,595,-1206,-2601,-5930,892,-2424,1144,-108,-969,-1089,-1775,-2936,-1096,-1162,-5236,-1012,-887,-986,-878,3748,0 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,6883,2612,1015,-654,1429,221,394,-157,595,-1206,-2601,-5930,892,-2424,1144,-108,-969,-1089,-1775,-2936,-1096,-1162,-5236,-1012,-887,-986,-878,3748,0 +Net Income Growth,381.67%,1081.90%,157.61%,0,140.17%,0,0,0,-33.30%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),2106,2102,2092,2078,2061,2045,2027,2010,1995,1979,1964,1954,1937,1899,1875,1859,1793,1755,1739,1724,1248,1700,1111,454,450,446,441,437,426 +Shares Outstanding (Diluted),2142,2154,2150,2080,2125,2108,2079,2010,1995,1979,1969,1958,1945,1899,1956,1859,1793,1755,1739,1724,1248,1700,1111,454,483,446,441,475,0 +Shares Change,0.82%,2.18%,3.40%,3.51%,6.52%,6.53%,5.61%,2.65%,2.57%,4.23%,0.66%,5.34%,8.46%,8.20%,12.48%,7.78%,43.66%,3.22%,56.56%,280.14%,158.34%,281.40%,151.63%,-4.53%,13.34%,0,0,0,0 +EPS (Basic),3.29,1.24,0.49,-0.31,0.7,0.11,0.19,-0.08,0.32,-0.61,-1.32,-3.03,0.48,-1.28,0.61,-0.06,-0.53,-0.62,-1.02,-1.7,-0.02,-0.68,-4.72,-2.23,-0.59,-2.21,-1.99,2,0 +EPS (Diluted),3.2,1.2,0.47,-0.32,0.67,0.1,0.18,-0.08,0.32,-0.61,-1.33,-3.04,0.46,-1.28,0.58,-0.06,-0.53,-0.62,-1.02,-1.7,-0.02,-0.68,-4.72,-2.26,-0.52,-2.21,-2.01,1.84,0 +EPS Growth,377.61%,1100.00%,161.11%,0.00%,109.38%,0.00%,0.00%,0.00%,-30.44%,0.00%,0.00%,0.00%,0.00%,0.00%,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,0.81,1,0.82,0.65,0.37,0.44,0.56,0.27,-0.15,0.18,0.19,-0.02,-0.1,0.28,-0.21,-0.37,-0.52,-0.31,-0.71,-0.38,-1.62,-0.59,-0.96,-1.79,-1.86,-1.04,-0.41,-0.57,0 +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 +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 +Gross Margin,39.51%,39.57%,39.36%,39.12%,39.04%,39.45%,40.25%,40.39%,38.34%,38.00%,36.17%,41.26%,46.28%,49.68%,46.58%,41.10%,54.47%,53.86%,51.70%,54.10%,73.31%,51.22%,45.04%,45.76%,63.59%,48.71%,51.52%,55.26%,0 +Operating Margin,6.44%,9.48%,7.44%,1.70%,6.56%,4.24%,3.53%,-2.97%,-1.65%,-5.93%,-8.83%,-7.03%,-9.52%,-11.81%,-30.24%,-52.50%,-27.71%,-39.67%,-84.00%,-38.89%,-33.23%,-29.01%,-173.25%,-33.37%,-49.28%,-25.92%,-26.70%,-18.50%,0 +Profit Margin,57.56%,23.35%,9.49%,-6.46%,14.38%,2.38%,4.27%,-1.78%,6.91%,-14.46%,-32.22%,-86.52%,15.44%,-50.03%,29.12%,-3.72%,-30.62%,-38.71%,-92.79%,-90.39%,-37.51%,-30.48%,-165.38%,-32.66%,-41.51%,-33.49%,-31.72%,145.05%,0 +Free Cash Flow Margin,14.27%,18.85%,16.08%,13.41%,7.73%,9.74%,12.35%,6.22%,-3.52%,4.29%,4.73%,-0.69%,-3.24%,10.82%,-10.13%,-23.49%,-29.32%,-19.09%,-64.56%,-20.35%,-69.20%,-26.41%,-33.77%,-26.17%,-39.17%,-15.76%,-6.50%,-9.64%,0 +Effective Tax Rate,-681.27%,5.70%,5.32%,0.00%,8.52%,-22.10%,14.16%,0.00%,-16.44%,0.00%,0.00%,0.00%,-12.20%,0.00%,-72.03%,240.26%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,13.32%,0 +EBITDA,1174,3099,1392,-307,1920,552,811,273,885,-775,-2142,-5779,1171,-2184,1006,404,-648,-816,-1532,-2932,-869,-967,-4964,-630,-905,-693,-592,4544,0 +EBITDA Margin,9.82%,27.70%,13.01%,-3.03%,19.32%,5.94%,8.79%,3.09%,10.28%,-9.29%,-26.53%,-84.32%,20.27%,-45.08%,25.60%,13.92%,-20.47%,-29.01%,-80.08%,-90.27%,-29.74%,-25.36%,-156.79%,-20.33%,-42.35%,-23.54%,-21.39%,175.85%,0 +Depreciation & Amortization,176,186,181,194,203,205,208,207,223,227,243,254,246,218,226,212,180,138,129,128,101,102,123,146,109,131,98,88,0 +EBIT,998,2913,1211,-501,1717,347,603,66,662,-1002,-2385,-6033,925,-2402,780,192,-828,-954,-1661,-3060,-970,-1069,-5087,-776,-1014,-824,-690,4456,0 +EBIT Margin,8.35%,26.04%,11.32%,-4.95%,17.28%,3.73%,6.53%,0.75%,7.69%,-12.01%,-29.54%,-88.02%,16.01%,-49.58%,19.85%,6.61%,-26.16%,-33.91%,-86.83%,-94.21%,-33.20%,-28.04%,-160.68%,-25.04%,-47.45%,-27.99%,-24.93%,172.45%,0 +Cash & Equivalents,8610,9003,7881,7984,7004,6865,8460,6793,6677,8634,7864,7592,7805,9790,6454,6607,7391,7766,8101,9529,12067,14641,13690,7682,8209,0,0,0,5828 +Short-TermInvestments,1084,2913,1795,744,727,725,538,121,103,0,0,0,0,0,560,819,1180,1132,1033,831,440,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,9694,11916,9676,8728,7731,7590,8998,6914,6780,8634,7864,7592,7805,9790,7014,7426,8571,8898,9134,10360,12507,14641,13690,7682,8209,0,0,0,5828 +Cash Growth,25.39%,57.00%,7.54%,26.24%,14.03%,-12.09%,14.42%,-8.93%,-13.13%,-11.81%,12.12%,2.24%,-8.94%,10.03%,-23.21%,-28.32%,-31.47%,-39.23%,-33.28%,34.86%,52.36%,0,0,0,40.85%,0,0,0,0 +Receivables,3333,3719,3783,3708,3404,3000,2576,2571,2779,2468,2459,2476,2439,1333,1201,1075,1073,773,604,683,1214,1154,1290,1074,919,0,0,0,739 +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 +Other Current Assets,-782,-304,-976,-362,162,89,-910,-289,-310,-1734,-1572,-1403,-1425,-1439,-432,-206,238,-259,-76,71,204,-642,-680,-826,-470,0,0,0,270 +Total Current Assets,12245,15331,12483,12074,11297,10679,10664,9196,9249,9368,8751,8665,8819,9684,7783,8295,9882,9412,9662,11114,13925,15153,14300,7930,8658,0,0,0,6837 +"Property, Plant & Equipment",3110,3172,3215,3249,3314,3359,3411,3477,3531,3347,3342,3292,3241,2999,3014,3024,3088,3210,3287,3440,3325,3075,2784,2648,1641,0,0,0,1192 +Long-Term Investments,15781,14787,11606,10753,11233,9085,6975,7422,6885,4545,5093,6871,12606,13210,14871,12921,10131,10173,9875,9986,11891,11805,11785,11716,11667,0,0,0,5969 +Goodwill and Intangibles,9191,9278,9348,9424,9576,9651,9758,9951,10137,10292,10481,10704,10832,7725,7826,7807,7673,3642,3051,3126,238,241,245,231,235,0,0,0,93 +Other Long-Term Assets,10917,4549,4862,4099,3279,3175,3260,2405,2307,3560,3347,3280,3276,3266,2757,2608,2478,2457,2365,2424,2382,2018,1866,1865,1787,0,0,0,1335 +Total Long-Term Assets,38999,31786,29031,27525,27402,25270,23404,23255,22860,21744,22263,24147,29955,27200,28468,26360,23370,19482,18578,18976,17836,17139,16680,16460,15330,0,0,0,8589 +Total Assets,51244,47117,41514,39599,38699,35949,34068,32451,32109,31112,31014,32812,38774,36884,36251,34655,33252,28894,28240,30090,31761,32292,30980,24390,23988,0,0,0,15426 +Accounts Payable,858,802,752,833,790,799,694,712,728,774,810,862,860,310,429,232,235,240,253,215,272,126,167,151,150,0,0,0,213 +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 +Current Debt,175,178,198,184,190,174,179,193,201,189,215,209,185,168,177,171,175,175,188,205,196,197,180,178,0,0,0,0,0 +Total Current Liabilities,11476,10835,10318,9993,9454,9405,8635,8683,8853,9020,8945,8652,9024,8126,7684,7288,6865,6921,5891,6631,5639,5372,5570,4714,4259,0,0,0,3847 +Other Current Liabilities,10443,9855,9368,8976,8474,8432,7762,7778,7924,8057,7920,7581,7979,7648,7078,6885,6455,6506,5450,6211,5171,5049,5223,4385,4109,0,0,0,3634 +Long-Term Debt,9801,12482,10946,10977,11009,10817,10852,10886,10938,10894,10982,10954,10920,10767,9311,9332,9104,8194,8216,7222,7230,7170,5800,8164,6869,0,0,0,3048 +Total Long-Term Liabilities,17292,19743,17413,17107,16563,16025,15605,15096,14752,14692,14506,14342,14401,14473,12823,13296,12633,11791,11828,11141,10939,10869,9502,13888,12937,0,0,0,7926 +Other Long-Term Liabilities,7491,7261,6467,6130,5554,5208,4753,4210,3814,3798,3524,3388,3481,3706,3512,3964,3529,3597,3612,3919,3709,3699,3702,5724,6068,0,0,0,4878 +Total Liabilities,28768,30578,27731,27100,26017,25430,24240,23779,23605,23712,23451,22994,23425,22599,20507,20584,19498,18712,17719,17772,16578,16241,15072,18602,17196,0,0,0,11773 +Total Debt,9976,12660,11144,11161,11199,10991,11031,11079,11139,11083,11197,11163,11105,10935,9488,9503,9279,8369,8404,7427,7426,7367,5980,8342,6869,0,0,0,3048 +Debt Growth,-10.92%,15.19%,1.02%,0.74%,0.54%,-0.83%,-1.48%,-0.75%,0.31%,1.35%,18.01%,17.47%,19.68%,30.66%,12.90%,27.95%,24.95%,13.60%,40.54%,-10.97%,8.11%,0,0,0,125.36%,0,0,0,0 +Retained Earnings,-20726,-27621,-30233,-31248,-30594,-32309,-32530,-32924,-32767,-33363,-32157,-29556,-23626,-24518,-22094,-23238,-23130,-22162,-21073,-19298,-16362,-15266,-14104,-8868,-7865,0,0,0,-8874 +Comprehensive Income,-517,-424,-479,-437,-421,-480,-443,-598,-443,-410,-705,-505,-524,1168,681,654,-535,-445,-644,-395,-187,-185,-167,-246,-188,0,0,0,-3 +Shareholders Equity,21558,14780,12350,11058,11249,9358,8664,7508,7340,6247,6661,8916,14458,13931,14175,13598,12266,8942,9550,11342,14190,15062,15922,-8432,-7385,0,0,0,-8557 +Net Cash / Debt,-282,-744,-1468,-2433,-3468,-3401,-2033,-4165,-4359,-2449,-3333,-3571,-3300,-1145,-2474,-2077,-708,529,730,2933,5081,7274,7710,-660,1340,0,0,0,2780 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-92.73%,-90.53%,0,279.18%,0,0,0,-51.80%,0,0,0,0 +Net Cash Per Share,-0.13,-0.35,-0.68,-1.17,-1.63,-1.61,-0.98,-2.07,-2.18,-1.24,-1.69,-1.82,-1.7,-0.6,-1.26,-1.12,-0.39,0.3,0.42,1.7,4.07,4.28,6.94,-1.45,2.77,0,0,0,0 +Working Capital,769,4496,2165,2081,1843,1274,2029,513,396,348,-194,13,-205,1558,99,1007,3017,2491,3771,4483,8286,9781,8730,3216,4399,0,0,0,2990 +Book Value Per Share,10.24,7.03,5.9,5.32,5.46,4.58,4.28,3.74,3.68,3.16,3.39,4.56,7.46,7.34,7.56,7.32,6.84,5.1,5.49,6.58,11.37,8.86,14.34,-18.59,-16.43,0,0,0,-20.07 +Net Income,6883,2612,1015,-654,1429,221,394,-157,595,-1206,-2601,-5930,892,-2424,1144,-108,-969,-1089,-1775,-2936,-1096,-1162,-5236,-1012,-887,-986,-878,3748,0 +Depreciation & Amortization,176,186,181,194,203,205,208,207,223,227,243,254,246,218,226,212,180,138,129,128,101,102,123,146,109,131,98,88,0 +Share-Based Compensation,419,438,455,484,469,492,504,470,482,482,470,359,334,281,272,281,236,183,131,277,243,401,3941,11,25,64,20,61,0 +Other Operating Activities,-5728,-1085,169,1392,-1278,48,84,86,-1544,929,2327,5332,-1579,2539,-1983,-996,-252,362,444,2068,-1047,-219,250,133,72,381,607,-4194,0 +Operating Cash Flow,1750,2151,1820,1416,823,966,1190,606,-244,432,439,15,-107,614,-341,-611,-805,-406,-1071,-463,-1799,-878,-922,-722,-681,-410,-153,-297,0 +Operating Cash Flow Growth,112.64%,122.67%,52.94%,133.66%,0,123.61%,171.07%,3940.00%,0,-29.64%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Capital Expenditures,-44,-42,-99,-57,-55,-61,-50,-57,-59,-74,-57,-62,-80,-90,-57,-71,-123,-131,-164,-198,-223,-129,-147,-89,-156,-54,-27,48,0 +Acquisitions,0,0,0,0,0,0,0,0,0,26,0,-59,-2203,-31,-52,-28,65,-190,0,-1346,0,0,-7,293,0,0,-64,0,0 +Change in Investments,1416,-2568,-1517,-164,-778,-2381,469,-346,-1708,376,-1,-13,20,1337,201,-159,-149,-102,-282,-312,-539,0,0,0,30,-19,0,-423,0 +Other Investing Activities,61,-82,-60,-21,14,26,-11,4,-2,-7,4,-1,-5,0,9,8,15,58,-10,0,51,0,0,0,-30,0,0,0,0 +Investing Cash Flow,1433,-2692,-1676,-242,-819,-2416,408,-399,-1769,321,-54,-135,-2268,1216,101,-250,-192,-365,-456,-1856,-711,-129,-154,204,-156,-73,-91,-375,0 +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 +Share Issuance / Repurchase,-502,-372,-222,0,45,0,85,0,33,0,59,0,40,0,67,0,43,0,82,0,49,-4,8477,0,-16,10,-2,8,0 +Debt Issued / Paid,-2050,1954,-42,-48,125,-67,-49,-56,-117,-39,-40,-68,-200,1426,-61,-241,560,444,42,-60,-45,1141,-31,-41,1951,-325,1340,-99,0 +Other Financing Activities,-845,19,73,-52,-124,-9,6,-51,-5,251,-14,-45,574,130,30,15,293,-16,-6,-3,-87,856,-1371,-5,542,2,24,1205,0 +Financing Cash Flow,-3397,1601,-191,-100,46,-76,42,-107,-89,212,5,-113,414,1556,36,-226,896,428,118,-63,-83,1993,7075,-46,2477,-313,1362,1114,0 +Net Cash Flow,-393,1122,-103,980,139,-1595,1667,116,-1957,770,272,-213,-1985,3336,-153,-1133,-26,-335,-1428,-2538,-2574,951,6008,-561,1654,-827,1014,444,0 +Free Cash Flow,1706,2109,1721,1359,768,905,1140,549,-303,358,382,-47,-187,524,-398,-682,-928,-537,-1235,-661,-2022,-1007,-1069,-811,-837,-464,-180,-249,0 +Free Cash Flow Growth,122.14%,133.04%,50.97%,147.54%,0,152.79%,198.43%,0,0,-31.68%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Free Cash Flow Margin,14.27%,18.85%,16.08%,13.41%,7.73%,9.74%,12.35%,6.22%,-3.52%,4.29%,4.73%,-0.69%,-3.24%,10.82%,-10.13%,-23.49%,-29.32%,-19.09%,-64.56%,-20.35%,-69.20%,-26.41%,-33.77%,-26.17%,-39.17%,-15.76%,-6.50%,-9.64%,0 +Free Cash Flow Per Share,0.81,1,0.82,0.65,0.37,0.44,0.56,0.27,-0.15,0.18,0.19,-0.02,-0.1,0.28,-0.21,-0.37,-0.52,-0.31,-0.71,-0.38,-1.62,-0.59,-0.96,-1.79,-1.86,-1.04,-0.41,-0.57,0 +Market Capitalization,127016,157906,151866,159870,126702,93982,87369,63714,49322,52468,40176,69735,81349,84419,93813,101289,89952,63936,53892,48128,50731,51799,78640,0,0,0,0,0,0 +Market Cap Growth,0.25%,68.02%,73.82%,150.92%,156.89%,79.12%,117.46%,-8.63%,-39.37%,-37.85%,-57.17%,-31.15%,-9.56%,32.04%,74.07%,110.46%,77.31%,23.43%,-31.47%,0,0,0,0,0,0,0,0,0,0 +Enterprise Value,127298,158650,153334,162303,130170,97383,89402,67879,53681,54917,43509,73306,84649,85564,96287,103366,90660,63407,53162,45195,45650,44525,70930,660,-1340,0,0,0,-2780 +PE Ratio,12.89,35.87,75.52,115.01,67.15,89.25,-233.61,-18.91,-5.4,-5.93,-3.99,-11.04,-164.01,-35.82,-91.79,-25.7,-13.29,-9.27,-7.73,-4.61,-5.96,-6.24,-9.68,0,0,0,0,0,0 +PS Ratio,2.89,3.76,3.79,4.14,3.4,2.61,2.5,1.88,1.55,1.81,1.57,3.26,4.66,5.69,7.32,9.38,8.08,5.87,4.53,3.66,3.9,4.24,6.93,0,0,0,0,0,0 +PB Ratio,5.89,10.68,12.3,14.46,11.26,10.04,10.08,8.49,6.72,8.4,6.03,7.82,5.63,6.06,6.62,7.45,7.33,7.15,5.64,4.24,3.58,3.44,4.94,0,0,0,0,0,0 +P/FCF Ratio,18.42,26.51,31.95,38.32,37.69,41.02,50.1,64.62,126.47,103.69,59.79,-645.7,-109.49,-56.89,-36.86,-29.95,-26.76,-14.35,-10.94,-10.11,-10.33,-13.91,-24.72,0,0,0,0,0,0 +P/OCF Ratio,17.8,25.43,30.22,36.38,35.34,37.32,44.04,51.67,76.83,67.35,41.81,385.28,-182.81,-73.86,-43.37,-35.01,-32.77,-17.1,-12.8,-11.85,-11.74,-16.17,-28.75,0,0,0,0,0,0 +Debt/Equity,0.46,0.86,0.9,1.01,1,1.17,1.27,1.48,1.52,1.77,1.68,1.25,0.77,0.78,0.67,0.7,0.76,0.94,0.88,0.65,0.52,0.49,0.38,-0.99,-0.93,0,0,0,-0.36 +Quick Ratio,1.14,1.44,1.3,1.24,1.18,1.13,1.34,1.09,1.08,1.23,1.15,1.16,1.14,1.37,1.07,1.17,1.4,1.4,1.65,1.67,2.43,2.94,2.69,1.86,2.14,0,0,0,1.71 +Current Ratio,1.07,1.42,1.21,1.21,1.2,1.14,1.24,1.06,1.05,1.04,0.98,1,0.98,1.19,1.01,1.14,1.44,1.36,1.64,1.68,2.47,2.82,2.57,1.68,2.03,0,0,0,1.78 +Return on Invested Capital (ROIC),25.19%,9.19%,8.53%,6.88%,4.88%,1.64%,-3.26%,-8.80%,-10.04%,-13.31%,-13.35%,-18.50%,-4.28%,-5.45%,-8.03%,-6.33%,-22.57%,-28.63%,-27.55%,-47.02%,-39.77%,-38.69%,-38.06%,3987.78%,575.45%,0,0,0,0 +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%,0,0,0,0,0,0 +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 +Buyback Yield,-0.82%,-2.18%,-3.40%,-3.51%,-6.52%,-6.53%,-5.61%,-2.65%,-2.57%,-4.23%,-0.66%,-5.34%,-8.46%,-8.20%,-12.48%,-7.78%,-43.66%,-3.22%,-56.56%,-280.14%,-158.34%,-281.40%,-151.63%,4.53%,-5.44%,0,0,0,0 +Total Return,-0.82%,-2.18%,-3.40%,-3.51%,-6.52%,-6.53%,-5.61%,-2.65%,-2.57%,-4.23%,-0.66%,-5.34%,-8.46%,-8.20%,-12.48%,-7.78%,-43.66%,-3.22%,-56.56%,-280.14%,-158.34%,-281.40%,-151.63%,4.53%,-5.44%,0,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/vrsn.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/vrsn.csv new file mode 100644 index 0000000000000000000000000000000000000000..4f2ea56b7b1f1da67d956718c54593a07b8ccf3b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/vrsn.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,395,391,387,384,380,376,372,364,369,357,352,347,340,334,329,324,320,318,314,313,311,308,306,306,307,306,302,299,296,292,289,289,286,288,286,282,273,266,263,258 +Revenue Growth,3.94%,3.80%,4.06%,5.46%,3.03%,5.44%,5.71%,5.05%,8.49%,6.76%,6.83%,7.20%,6.23%,5.17%,4.78%,3.54%,3.15%,3.07%,2.64%,2.00%,1.01%,0.87%,1.27%,2.38%,4.04%,4.57%,4.82%,3.70%,3.22%,1.70%,0.73%,2.39%,5.01%,8.19%,9.11%,9.08%,6.53%,4.22%,4.86%,3.87% +Cost of Revenue,48,47,47,49,49,49,50,50,51,50,50,51,49,48,48,47,46,45,44,46,46,44,44,46,48,48,47,48,48,47,48,51,49,50,49,51,49,47,48,48 +Gross Profit,347,344,340,335,332,328,322,315,319,307,302,296,291,287,282,277,274,273,271,267,264,264,262,261,259,258,255,251,248,245,241,238,237,238,238,231,224,219,214,210 +"Selling, General & Admin",58,51,50,52,53,52,51,49,52,49,46,49,48,46,49,46,50,46,46,43,50,44,46,45,50,49,48,50,59,51,52,49,55,49,47,48,50,49,49,49 +Research & Development,25,23,24,25,23,22,22,24,22,21,20,23,21,20,20,20,19,20,18,17,15,15,15,16,15,14,14,15,13,13,14,13,14,14,14,17,15,15,16,17 +Operating Expenses,83,75,74,76,76,73,73,73,73,70,66,71,69,65,69,66,70,66,64,61,66,58,61,61,65,63,62,66,71,64,66,63,68,63,61,65,65,64,65,66 +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,264,269,266,259,256,254,249,241,246,237,236,225,222,221,213,210,205,207,207,206,199,206,202,200,194,195,193,185,176,181,175,175,169,175,176,167,158,154,149,144 +Interest Expense / Income,19,19,19,19,19,19,19,19,19,19,19,19,19,19,23,23,23,23,23,23,23,23,23,23,23,23,29,41,40,38,29,29,29,29,29,29,29,29,29,22 +Other Expense / Income,-3,-11,-12,-14,-14,-13,-13,-11,-6,-5,-2,0,0,0,2,0,-1,-1,-7,-7,-9,-10,-11,-12,-63,-6,-1,-8,-6,-6,-14,-1,-2,-3,-2,-3,4,4,-3,6 +Pretax Income,248,261,259,254,252,249,243,234,232,223,219,206,203,203,188,188,183,185,192,191,185,193,190,190,234,178,165,152,142,150,160,148,142,149,149,141,125,122,124,117 +Income Tax,57,60,60,60,-13,60,57,55,53,53,51,49,-127,46,40,38,26,14,39,-143,37,40,43,27,52,41,37,18,39,35,37,31,36,35,36,34,24,29,31,28 +Net Income,192,201,199,194,265,189,186,179,180,170,167,158,330,157,148,150,157,171,152,334,148,154,148,163,182,138,128,134,103,115,123,116,106,114,113,107,102,92,93,88 +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,192,201,199,194,265,189,186,179,180,170,167,158,330,157,148,150,157,171,152,334,148,154,148,163,182,138,128,134,103,115,123,116,106,114,113,107,102,92,93,88 +Net Income Growth,-27.65%,6.79%,7.05%,8.62%,47.47%,11.21%,11.00%,13.46%,-45.62%,8.24%,13.27%,4.72%,109.82%,-8.41%,-3.13%,-54.99%,6.07%,11.09%,3.35%,105.58%,-18.59%,11.79%,14.95%,21.05%,77.17%,19.83%,4.27%,15.33%,-2.57%,0.41%,8.74%,8.34%,3.96%,23.76%,21.72%,21.78%,55.07%,-2.87%,-7.15%,-6.55% +Shares Outstanding (Basic),95,97,99,101,102,103,104,105,106,107,109,110,111,112,112,113,114,115,115,116,117,118,119,120,121,122,114,97,98,100,101,102,104,106,108,110,111,113,116,117 +Shares Outstanding (Diluted),96,97,99,101,102,103,104,105,106,107,109,110,111,112,113,113,114,115,116,117,118,119,119,120,121,122,123,124,124,124,124,124,125,128,131,132,133,132,133,134 +Shares Change,-6.37%,-5.53%,-4.81%,-3.91%,-3.68%,-3.83%,-4.41%,-4.81%,-4.85%,-4.20%,-3.29%,-2.65%,-2.46%,-2.64%,-2.63%,-2.94%,-3.01%,-3.15%,-3.20%,-2.98%,-3.10%,-3.02%,-3.12%,-2.58%,-2.28%,-1.46%,-0.63%,-0.77%,-0.95%,-2.88%,-5.06%,-5.41%,-5.94%,-3.02%,-2.00%,-1.70%,-1.83%,-4.63%,-5.59%,-9.93% +EPS (Basic),2.01,2.07,2.01,1.93,2.59,1.83,1.79,1.7,1.69,1.58,1.54,1.43,2.96,1.4,1.31,1.33,1.38,1.49,1.32,2.87,1.27,1.3,1.24,1.36,1.53,1.13,1.13,1.38,1.05,1.15,1.22,1.14,1.02,1.08,1.05,0.98,0.91,0.82,0.8,0.75 +EPS (Diluted),2,2.07,2.01,1.92,2.58,1.83,1.79,1.7,1.69,1.58,1.54,1.43,2.96,1.4,1.31,1.33,1.39,1.49,1.32,2.86,1.26,1.3,1.24,1.35,1.5,1.13,1.04,1.09,0.83,0.93,0.99,0.94,0.84,0.9,0.87,0.82,0.76,0.7,0.7,0.66 +EPS Growth,-22.48%,13.12%,12.29%,12.94%,52.66%,15.82%,16.23%,18.88%,-42.91%,12.86%,17.56%,7.52%,112.95%,-6.04%,-0.76%,-53.50%,10.32%,14.62%,6.45%,111.85%,-16.00%,15.04%,19.23%,23.85%,80.72%,21.51%,5.05%,15.96%,-1.19%,3.33%,13.79%,14.63%,10.53%,28.57%,24.29%,24.24%,55.10%,1.45%,-1.41%,3.13% +Free Cash Flow Per Share,2.33,2.55,1.53,2.52,1.96,2.11,1.34,2.42,1.98,2.38,1.28,1.82,1.74,2.19,1.11,1.69,1.66,1.09,1.77,1.45,1.58,1.67,1.29,1.49,1.75,1.45,1.68,0.85,1.94,1.54,1.7,1.35,1.91,1.55,1.49,1.3,1.76,1.32,1.44,1.02 +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,87.76%,88.02%,87.83%,87.22%,87.25%,87.09%,86.48%,86.31%,86.32%,85.99%,85.93%,85.39%,85.51%,85.70%,85.49%,85.48%,85.64%,85.84%,86.13%,85.42%,85.04%,85.59%,85.61%,85.15%,84.27%,84.22%,84.34%,83.91%,83.87%,83.81%,83.49%,82.44%,82.85%,82.68%,82.98%,82.06%,82.03%,82.23%,81.63%,81.29% +Operating Margin,66.72%,68.95%,68.77%,67.37%,67.38%,67.58%,66.86%,66.22%,66.50%,66.35%,67.07%,64.80%,65.27%,66.20%,64.66%,65.02%,63.84%,65.01%,65.78%,66.00%,63.94%,66.67%,65.85%,65.36%,63.09%,63.77%,63.82%,61.95%,59.71%,61.92%,60.63%,60.73%,58.95%,60.78%,61.53%,59.16%,58.06%,58.12%,56.74%,55.82% +Profit Margin,48.43%,51.54%,51.36%,50.51%,69.59%,50.09%,49.92%,49.04%,48.62%,47.49%,47.54%,45.40%,97.00%,46.84%,44.84%,46.48%,49.11%,53.79%,48.50%,106.91%,47.76%,49.90%,48.17%,53.04%,59.26%,45.03%,42.44%,44.86%,34.80%,39.29%,42.66%,40.34%,36.87%,39.79%,39.52%,38.12%,37.24%,34.79%,35.43%,34.15% +Free Cash Flow Margin,56.15%,63.44%,39.06%,65.96%,52.37%,57.59%,37.31%,69.51%,56.66%,71.53%,39.42%,57.80%,56.66%,73.26%,37.92%,59.21%,58.93%,39.18%,65.03%,54.09%,59.50%,63.81%,50.21%,58.16%,68.66%,57.73%,63.09%,27.51%,64.40%,52.33%,59.40%,48.00%,69.26%,57.25%,56.20%,50.58%,71.53%,55.89%,63.27%,46.29% +Effective Tax Rate,22.81%,22.84%,23.21%,23.58%,-5.21%,24.18%,23.42%,23.57%,22.73%,23.96%,23.50%,23.66%,-62.29%,22.71%,21.39%,20.13%,13.96%,7.52%,20.44%,-75.10%,19.81%,20.45%,22.55%,14.38%,22.11%,22.78%,22.15%,11.92%,27.60%,23.17%,23.00%,21.10%,25.59%,23.27%,24.08%,23.84%,19.02%,24.18%,24.79%,24.37% +EBITDA,276,289,287,283,281,278,273,264,263,253,250,237,235,233,223,222,217,219,226,225,220,228,224,224,268,213,206,205,195,200,201,190,185,193,193,185,169,165,168,154 +EBITDA Margin,69.73%,73.94%,74.14%,73.54%,73.82%,73.93%,73.31%,72.50%,71.18%,70.92%,70.90%,68.32%,68.94%,69.82%,67.70%,68.73%,67.86%,68.91%,71.83%,71.86%,70.74%,73.78%,73.27%,73.12%,87.32%,69.72%,68.03%,68.61%,65.90%,68.32%,69.67%,65.72%,64.59%,67.03%,67.21%,65.55%,61.95%,62.24%,64.01%,59.76% +Depreciation & Amortization,9,9,9,10,10,11,11,12,12,11,12,12,12,12,12,12,12,12,12,11,12,11,11,12,12,12,12,12,12,12,12,13,14,15,15,15,15,15,16,16 +EBIT,267,280,278,273,270,267,261,253,251,242,238,225,222,221,211,211,205,207,214,213,208,216,213,212,257,201,194,193,183,187,189,177,171,178,178,170,154,150,152,139 +EBIT Margin,67.50%,71.63%,71.74%,70.99%,71.08%,71.06%,70.27%,69.32%,68.01%,67.72%,67.52%,64.89%,65.33%,66.23%,64.06%,65.14%,64.14%,65.25%,68.13%,68.27%,66.88%,70.07%,69.58%,69.34%,83.44%,65.71%,64.03%,64.56%,61.76%,64.05%,65.49%,61.18%,59.68%,61.92%,62.13%,60.27%,56.47%,56.62%,57.96%,53.67% +Cash & Equivalents,207,267,252,732,240,158,344,820,374,561,606,759,224,257,216,247,401,146,307,499,508,109,752,780,357,232,256,1704,466,287,242,455,232,178,171,234,229,178,187,706 +Short-TermInvestments,393,378,438,193,686,786,592,195,607,420,391,451,982,942,906,934,766,1005,888,640,710,1121,473,473,912,947,915,653,1949,2079,1566,1332,1566,1580,1736,1662,1687,1713,1698,1165 +Cash & Cash Equivalents,600,645,690,925,926,944,936,1015,980,980,997,1210,1206,1198,1123,1181,1167,1150,1195,1139,1218,1230,1225,1253,1270,1179,1171,2356,2415,2366,1808,1786,1798,1758,1907,1896,1915,1891,1885,1871 +Cash Growth,-35.24%,-31.65%,-26.26%,-8.90%,-5.51%,-3.74%,-6.15%,-16.09%,-18.69%,-18.21%,-11.23%,2.41%,3.33%,4.18%,-5.99%,3.74%,-4.20%,-6.48%,-2.48%,-9.13%,-4.07%,4.33%,4.58%,-46.83%,-47.42%,-50.17%,-35.23%,31.91%,34.31%,34.59%,-5.17%,-5.77%,-6.14%,-7.05%,1.18%,1.31%,34.45%,28.23%,21.96%,8.98% +Receivables,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,16,15,16,13,15,14,15 +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,64,73,71,64,62,64,62,58,58,68,65,58,63,66,66,54,51,56,55,47,61,68,70,62,47,57,58,52,31,40,36,31,44,21,23,34,40,35,31,54 +Total Current Assets,664,717,761,988,988,1007,997,1073,1039,1049,1062,1268,1269,1264,1189,1236,1218,1206,1250,1185,1279,1298,1295,1315,1317,1236,1229,2409,2446,2406,1844,1817,1842,1795,1945,1946,1968,1941,1931,1940 +"Property, Plant & Equipment",225,225,228,227,233,238,223,225,232,235,240,245,251,249,248,241,246,249,250,248,250,250,251,252,254,256,256,258,264,265,262,262,266,270,278,286,296,297,304,312 +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,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53,53 +Other Long-Term Assets,466,467,464,460,475,398,405,407,410,408,408,408,411,249,252,254,251,257,268,268,273,286,291,300,291,340,374,187,179,185,186,183,174,180,39,39,42,286,283,303 +Total Long-Term Assets,743,745,744,740,761,689,680,684,695,696,700,706,715,550,552,547,549,558,570,568,575,589,595,604,597,649,683,497,495,502,500,498,492,503,370,378,390,636,640,668 +Total Assets,1407,1462,1505,1728,1749,1696,1677,1757,1733,1744,1763,1973,1984,1815,1741,1783,1767,1764,1820,1754,1854,1887,1890,1920,1915,1885,1912,2905,2941,2908,2344,2316,2335,2298,2314,2324,2358,2577,2571,2608 +Accounts Payable,258,256,224,250,257,232,202,239,227,199,184,211,227,205,175,201,209,198,236,180,210,200,171,184,215,176,184,182,220,193,178,155,204,162,144,149,188,180,167,150 +Deferred Revenue,1304,1299,1289,1285,1246,1262,1261,1261,1219,1236,1182,1182,1153,1158,1113,1099,1063,1062,1064,1057,1034,1042,1050,1047,1018,1024,1027,1027,999,1007,1008,1012,976,981,988,992,961,940,932,925 +Current Debt,300,300,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,631,628,624,629,626,630,627,632,629,634,627,625,635 +Total Current Liabilities,1531,1526,1191,1214,1189,1174,1142,1171,1117,1095,1067,1089,1074,1048,998,1010,989,978,1018,956,965,961,935,941,948,914,921,1549,1561,1536,1523,1499,1522,1482,1476,1482,1503,1980,1946,1922 +Other Current Liabilities,-331,-328,-322,-321,-315,-321,-321,-329,-329,-339,-299,-304,-306,-314,-290,-290,-283,-282,-282,-281,-279,-282,-286,-290,-286,-287,-289,-290,-286,-289,-292,-294,-287,-287,-288,-289,-281,233,223,211 +Long-Term Debt,1493,1492,1791,1791,1790,1790,1789,1789,1788,1787,1787,1786,1786,1785,1785,1791,1790,1789,1789,1788,1788,1787,1786,1786,1785,1784,1784,1783,1783,1782,1238,1238,1237,1237,1236,1236,1235,1235,1234,1250 +Total Long-Term Liabilities,1833,1836,2130,2150,2142,2156,2153,2179,2179,2192,2150,2170,2170,2184,2161,2176,2168,2173,2202,2207,2379,2378,2380,2385,2352,2372,2371,2591,2641,2603,2024,2004,2013,1985,1965,1950,1925,1629,1619,1633 +Other Long-Term Liabilities,341,344,339,359,351,366,364,391,391,404,364,384,385,399,376,386,378,383,413,419,591,591,594,599,567,588,588,808,858,821,786,766,776,748,729,714,690,394,385,383 +Total Liabilities,3364,3363,3322,3364,3330,3329,3295,3351,3296,3287,3218,3258,3244,3232,3159,3187,3157,3151,3220,3163,3344,3339,3315,3326,3300,3286,3293,4140,4201,4138,3547,3503,3535,3467,3442,3432,3428,3609,3565,3556 +Total Debt,1792,1792,1791,1791,1790,1790,1789,1789,1788,1787,1787,1786,1786,1785,1785,1791,1790,1789,1789,1788,1788,1787,1786,1786,1785,1784,1784,2414,2410,2406,1867,1864,1867,1864,1869,1865,1870,1861,1859,1885 +Debt Growth,0.12%,0.13%,0.13%,0.12%,0.13%,0.12%,0.12%,0.12%,0.12%,0.13%,0.12%,-0.25%,-0.25%,-0.24%,-0.23%,0.14%,0.14%,0.14%,0.14%,0.14%,0.14%,0.14%,0.14%,-26.03%,-25.94%,-25.85%,-4.46%,29.54%,29.10%,29.13%,-0.08%,-0.09%,-0.15%,0.11%,0.51%,-1.07%,37.40%,35.18%,35.89%,37.52% +Retained Earnings,-12601,-12792,-12994,-13192,-13386,-13651,-13840,-14025,-14204,-14384,-14553,-14720,-14878,-15208,-15364,-15512,-15663,-15820,-15991,-16143,-16477,-16626,-16780,-16927,-17090,-17272,-17410,-17538,-17695,-17798,-17900,-18023,-18185,-18291,-18405,-18518,-18626,-18727,-18820,-18913 +Comprehensive Income,-3,-2,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-2,0,-3,-2,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-3,-2,-3,-4,-3,-3,-3 +Shareholders Equity,-1958,-1901,-1816,-1636,-1581,-1633,-1618,-1594,-1562,-1542,-1455,-1285,-1261,-1418,-1418,-1404,-1390,-1386,-1400,-1409,-1490,-1452,-1425,-1406,-1385,-1401,-1381,-1235,-1260,-1230,-1203,-1188,-1201,-1169,-1127,-1108,-1070,-1031,-994,-948 +Net Cash / Debt,-1192,-1147,-1101,-866,-864,-846,-853,-774,-808,-807,-790,-577,-580,-587,-662,-610,-623,-639,-594,-650,-570,-557,-561,-533,-515,-605,-613,-58,5,-41,-59,-77,-69,-106,38,31,46,29,26,-14 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,49.63%,0,-28.39%,-69.81%,-85.52%,0 +Net Cash Per Share,-12.49,-11.79,-11.13,-8.58,-8.47,-8.21,-8.21,-7.37,-7.63,-7.54,-7.26,-5.23,-5.21,-5.25,-5.88,-5.38,-5.46,-5.57,-5.14,-5.56,-4.84,-4.7,-4.7,-4.43,-4.25,-4.95,-4.97,-0.47,0.04,-0.33,-0.47,-0.62,-0.55,-0.83,0.29,0.23,0.34,0.22,0.19,-0.11 +Working Capital,-867,-809,-430,-226,-200,-167,-144,-98,-78,-47,-5,179,195,216,191,225,229,228,231,230,313,337,361,374,369,322,308,860,886,870,321,318,320,313,469,464,465,-39,-15,18 +Book Value Per Share,-20.52,-19.53,-18.37,-16.23,-15.52,-15.87,-15.57,-15.19,-14.81,-14.4,-13.37,-11.66,-11.38,-12.69,-12.61,-12.41,-12.19,-12.09,-12.14,-12.11,-12.72,-12.28,-11.98,-11.74,-11.48,-11.51,-12.12,-12.7,-12.84,-12.35,-11.91,-11.59,-11.54,-11,-10.43,-10.11,-9.65,-9.13,-8.6,-8.09 +Net Income,192,201,199,194,265,189,186,179,180,170,167,158,330,157,148,150,157,171,152,334,148,154,148,163,182,138,128,134,103,115,123,116,106,114,113,107,102,92,93,88 +Depreciation & Amortization,9,9,9,10,10,11,11,12,12,11,12,12,12,12,12,12,12,12,12,11,12,11,11,12,12,12,12,12,12,12,12,13,14,15,15,15,15,15,16,16 +Share-Based Compensation,16,16,14,15,15,16,16,14,14,16,14,14,12,14,14,13,12,13,12,11,12,13,13,12,11,15,13,13,13,14,13,13,14,13,11,12,31,4,7,4 +Other Operating Activities,15,27,-62,38,-86,31,-67,55,11,65,-48,24,-149,77,-31,23,14,-56,39,-177,21,30,-7,1,13,22,48,-69,71,33,32,6,71,29,28,16,59,44,59,25 +Operating Cash Flow,232,253,160,257,204,245,145,259,217,262,145,207,206,260,143,198,195,140,215,180,194,208,165,187,219,187,202,90,199,175,181,148,205,171,167,150,207,155,175,133 +Operating Cash Flow Growth,13.37%,3.30%,10.39%,-0.66%,-5.86%,-6.45%,0.28%,25.06%,5.14%,0.81%,1.68%,4.44%,5.67%,86.33%,-33.82%,10.13%,0.85%,-32.93%,30.62%,-3.88%,-11.40%,11.02%,-18.32%,108.17%,9.69%,7.32%,11.68%,-39.27%,-2.82%,2.12%,7.98%,-0.97%,-0.98%,10.12%,-4.35%,12.80%,21.43%,-7.40%,44.46%,-6.33% +Capital Expenditures,-10,-6,-9,-4,-5,-29,-7,-6,-8,-7,-6,-7,-14,-15,-18,-7,-6,-15,-11,-11,-9,-11,-11,-9,-7,-11,-11,-8,-9,-22,-9,-10,-7,-6,-6,-7,-12,-7,-9,-13 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,5,15,-1,-2,-3,-3,52,0,0,0,12,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-11,66,-241,500,109,-184,-392,416,-183,-27,61,531,-41,-35,28,-169,239,-116,-248,75,415,-642,2,443,41,-28,-259,1300,135,-508,-231,236,15,157,-72,27,26,-14,-532,68 +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,-12,0,0,12,0,-143,0,0,0,0,0,-4 +Investing Cash Flow,-21,61,-250,496,104,-213,-398,410,-190,-33,55,525,-54,-50,10,-175,234,-131,-253,79,405,-656,-13,431,86,-39,-270,1293,127,-530,-240,238,8,8,-78,20,14,-21,-540,51 +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,-262,-299,-390,-262,-226,-218,-223,-223,-214,-274,-352,-196,-186,-171,-176,-177,-174,-170,-154,-267,-199,-194,-180,-196,-178,-173,-129,-145,-147,-144,-153,-165,-161,-172,-152,-164,-151,-151,-157,-170 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,-8,0,0,0,0,0,0,0,0,0,0,0,-1250,0,0,543,0,0,0,0,0,0,0,0,-2,494 +Other Financing Activities,-8,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-19,8,5,6 +Financing Cash Flow,-271,-299,-390,-262,-226,-218,-223,-223,-214,-274,-352,-196,-186,-173,-184,-177,-174,-170,-154,-267,-200,-194,-180,-196,-178,-173,-1379,-145,-147,400,-153,-165,-161,-172,-152,-164,-170,-143,-154,330 +Net Cash Flow,-61,15,-480,492,83,-186,-476,446,-187,-46,-152,535,-34,37,-31,-154,255,-161,-192,-9,399,-642,-28,422,126,-25,-1447,1238,179,44,-212,222,52,7,-63,5,51,-9,-519,514 +Free Cash Flow,222,248,151,254,199,217,139,253,209,255,139,201,193,245,125,192,189,125,204,169,185,197,154,178,211,177,191,82,190,153,171,139,198,165,161,143,195,149,166,120 +Free Cash Flow Growth,11.45%,14.35%,8.93%,0.08%,-4.78%,-15.12%,0.07%,26.33%,8.51%,4.25%,11.05%,4.65%,2.13%,96.63%,-38.90%,13.34%,2.16%,-36.72%,32.93%,-5.14%,-12.46%,11.49%,-19.40%,116.45%,10.92%,15.35%,11.33%,-40.57%,-4.02%,-7.03%,6.47%,-2.83%,1.68%,10.81%,-3.09%,19.17%,20.97%,-5.03%,46.19%,-8.24% +Free Cash Flow Margin,56.15%,63.44%,39.06%,65.96%,52.37%,57.59%,37.31%,69.51%,56.66%,71.53%,39.42%,57.80%,56.66%,73.26%,37.92%,59.21%,58.93%,39.18%,65.03%,54.09%,59.50%,63.81%,50.21%,58.16%,68.66%,57.73%,63.09%,27.51%,64.40%,52.33%,59.40%,48.00%,69.26%,57.25%,56.20%,50.58%,71.53%,55.89%,63.27%,46.29% +Free Cash Flow Per Share,2.33,2.55,1.53,2.52,1.96,2.11,1.34,2.42,1.98,2.38,1.28,1.82,1.74,2.19,1.11,1.69,1.66,1.09,1.77,1.45,1.58,1.67,1.29,1.49,1.75,1.45,1.68,0.85,1.94,1.54,1.7,1.35,1.91,1.55,1.49,1.3,1.76,1.32,1.44,1.02 +Market Capitalization,19889,18540,17709,18951,21008,20888,23523,22164,21780,18635,18330,24508,28194,22935,25642,22479,24693,23528,23897,20966,22622,22328,24928,21735,17927,19522,13331,11515,11280,10631,9433,8914,7955,8353,9379,9692,9741,8008,7186,7828 +Market Cap Growth,-5.33%,-11.24%,-24.72%,-14.50%,-3.55%,12.09%,28.33%,-9.56%,-22.75%,-18.75%,-28.52%,9.03%,14.18%,-2.52%,7.30%,7.22%,9.16%,5.37%,-4.14%,-3.54%,26.20%,14.38%,87.00%,88.76%,58.92%,83.64%,41.32%,29.18%,41.80%,27.26%,0.58%,-8.03%,-18.34%,4.31%,30.51%,23.82%,41.13%,16.21%,12.01%,8.63% +Enterprise Value,21081,19687,18810,19817,21872,21734,24376,22938,22588,19442,19120,25085,28774,23522,26304,23088,25317,24167,24491,21615,23192,22885,25490,22268,18442,20127,13943,11572,11276,10671,9492,8991,8024,8459,9340,9662,9696,7979,7161,7842 +PE Ratio,25.31,21.59,20.93,22.75,25.7,28.52,32.97,31.89,32.32,22.6,22.59,30.95,35.93,37.48,40.94,35.61,30.3,29.19,30.29,26.75,36.95,34.56,39.57,35.59,30.78,38.8,27.75,24.24,24.67,23.11,20.53,19.83,18.05,19.13,22.62,24.57,25.96,23.61,21.02,22.42 +PS Ratio,12.77,12.02,11.59,12.53,14.07,14.1,16.08,15.37,15.29,13.35,13.35,18.14,21.24,17.54,19.86,17.61,19.52,18.74,19.18,16.94,18.37,18.17,20.33,17.79,14.76,16.23,11.21,9.79,9.68,9.2,8.2,7.76,6.97,7.4,8.47,8.95,9.2,7.68,6.96,7.68 +PB Ratio,-10.16,-9.76,-9.75,-11.59,-13.29,-12.79,-14.54,-13.91,-13.94,-12.08,-12.6,-19.07,-22.37,-16.18,-18.09,-16.01,-17.76,-16.97,-17.07,-14.88,-15.18,-15.38,-17.49,-15.46,-12.94,-13.93,-9.65,-9.33,-8.95,-8.64,-7.84,-7.51,-6.63,-7.14,-8.32,-8.75,-9.1,-7.76,-7.23,-8.26 +P/FCF Ratio,22.74,21.77,21.58,23.45,26,25.54,27.46,25.88,27.1,23.67,23.59,32.12,37.38,30.57,40.71,31.69,35.95,34.46,31.65,29.76,31.7,30.18,34.64,28.73,27.13,30.5,21.62,19.29,17.27,16.08,14.02,13.46,11.94,12.6,14.49,14.86,15.48,13.45,11.91,14.21 +P/OCF Ratio,22.04,21.18,20.42,22.24,24.61,24.11,26.63,25.1,26.21,22.71,22.4,30.03,34.93,28.81,37.95,30.03,33.82,32.29,29.98,28.08,30.01,28.67,32.88,27.34,25.69,28.77,20.03,17.86,16.05,15,13.38,12.89,11.48,12.02,13.81,14.11,14.54,12.64,11.13,13.22 +Debt/Equity,-0.92,-0.94,-0.99,-1.09,-1.13,-1.1,-1.11,-1.12,-1.14,-1.16,-1.23,-1.39,-1.42,-1.26,-1.26,-1.28,-1.29,-1.29,-1.28,-1.27,-1.2,-1.23,-1.25,-1.27,-1.29,-1.27,-1.29,-1.96,-1.91,-1.96,-1.55,-1.57,-1.56,-1.59,-1.66,-1.68,-1.75,-1.8,-1.87,-1.99 +Quick Ratio,0.39,0.42,0.58,0.76,0.78,0.8,0.82,0.87,0.88,0.9,0.93,1.11,1.12,1.14,1.12,1.17,1.18,1.18,1.17,1.19,1.26,1.28,1.31,1.33,1.34,1.29,1.27,1.52,1.55,1.54,1.19,1.19,1.18,1.2,1.3,1.29,1.28,0.96,0.98,0.98 +Current Ratio,0.43,0.47,0.64,0.81,0.83,0.86,0.87,0.92,0.93,0.96,1,1.17,1.18,1.21,1.19,1.22,1.23,1.23,1.23,1.24,1.33,1.35,1.39,1.4,1.39,1.35,1.33,1.56,1.57,1.57,1.21,1.21,1.21,1.21,1.32,1.31,1.31,0.98,0.99,1.01 +Return on Invested Capital (ROIC),-491.33%,-809.27%,-3445.09%,548.88%,400.26%,484.89%,435.21%,377.37%,319.86%,364.36%,266.32%,173.69%,165.08%,185.68%,191.50%,180.81%,223.25%,217.26%,218.40%,221.63%,218.66%,191.73%,174.26%,164.24%,153.97%,154.41%,144.09%,47.90%,46.95%,45.70%,80.24%,78.69%,78.12%,75.34%,68.28%,63.96%,58.36%,50.06%,48.28%,44.66% +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,6.37%,5.53%,4.81%,3.90%,3.68%,3.83%,4.41%,4.81%,4.85%,4.20%,3.29%,2.65%,2.46%,2.64%,2.63%,2.94%,3.01%,3.15%,3.20%,2.98%,3.10%,3.02%,3.12%,2.58%,2.28%,1.46%,0.63%,0.77%,0.95%,2.88%,5.06%,5.41%,5.94%,3.01%,2.00%,1.70%,1.83%,4.63%,5.59%,9.93% +Total Return,6.37%,5.53%,4.81%,3.90%,3.68%,3.83%,4.41%,4.81%,4.85%,4.20%,3.29%,2.65%,2.46%,2.64%,2.63%,2.94%,3.01%,3.15%,3.20%,2.98%,3.10%,3.02%,3.12%,2.58%,2.28%,1.46%,0.63%,0.77%,0.95%,2.88%,5.06%,5.41%,5.94%,3.01%,2.00%,1.70%,1.83%,4.63%,5.59%,9.93% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/wday.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/wday.csv new file mode 100644 index 0000000000000000000000000000000000000000..47d1d8e6cc2457e909f0a299105341bd3d8f8a35 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/wday.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,2211,2160,2085,1990,1922,1866,1787,1684,1646,1599,1536,1435,1376,1327,1260,1175,1132,1106,1062,1018,976,938,888,825,789,743,672,619,582,555,525,480,440,414,374,348,318,305,283,251,226 +Revenue Growth,15.04%,15.76%,16.68%,18.17%,16.74%,16.69%,16.36%,17.38%,19.62%,20.48%,21.85%,22.10%,21.62%,20.01%,18.68%,15.38%,15.92%,17.89%,19.62%,23.43%,23.80%,26.23%,32.16%,33.37%,35.39%,33.81%,27.87%,28.92%,32.51%,34.31%,40.59%,38.02%,38.33%,35.46%,32.18%,38.54%,40.44%,41.94%,51.35%,57.11%,59.50% +Cost of Revenue,539,530,511,489,460,445,448,417,448,436,423,403,390,360,346,333,313,295,284,306,285,271,266,243,234,223,200,178,171,164,158,137,130,127,118,109,103,102,92,78,70 +Gross Profit,1672,1630,1574,1501,1462,1421,1339,1267,1198,1163,1113,1032,987,968,915,842,819,811,778,713,692,667,621,582,555,520,471,441,412,392,367,343,309,287,256,239,215,204,191,173,156 +"Selling, General & Admin",839,818,814,781,748,714,693,687,655,624,599,563,550,488,472,439,453,405,376,414,415,376,366,357,338,385,268,248,239,232,228,207,207,207,181,169,142,150,143,127,118 +Research & Development,674,647,649,656,635,619,610,600,592,566,548,542,538,456,444,442,439,420,419,443,422,402,378,348,337,318,293,264,253,240,221,196,192,185,162,142,131,124,115,99,89 +Operating Expenses,1597,1465,1463,1437,1383,1333,1303,1287,1287,1190,1147,1105,1087,944,916,880,892,825,794,857,838,777,744,705,675,703,560,512,493,472,449,403,398,393,342,311,274,274,258,226,207 +Other Operating Expenses,84,0,0,0,0,0,0,0,40,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,75,165,111,64,79,88,36,-20,-89,-26,-34,-73,-101,24,-1,-38,-73,-14,-17,-144,-146,-110,-122,-123,-120,-183,-89,-71,-81,-80,-82,-60,-89,-106,-87,-72,-59,-70,-68,-53,-50 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-45,-62,-57,-59,-59,-41,-46,-27,-11,-4,33,20,-17,-22,-103,9,-5,9,11,11,-17,4,0,-7,-15,-27,-2,4,7,4,-1,2,2,3,21,6,7,7,4,7,8 +Pretax Income,120,227,168,123,138,129,82,7,-78,-22,-67,-93,-84,46,102,-47,-69,-23,-28,-155,-129,-114,-123,-116,-105,-156,-87,-75,-88,-84,-81,-62,-91,-109,-108,-77,-65,-77,-71,-61,-59 +Income Tax,26,34,36,16,-1050,15,3,7,48,53,-3,9,-10,2,-4,-1,3,1,0,3,-1,1,-2,0,-1,-3,-1,-1,1,2,2,2,-3,1,0,1,1,1,-2,1,1 +Net Income,94,193,132,107,1188,114,79,0,-126,-75,-64,-102,-74,43,106,-47,-72,-24,-28,-158,-128,-116,-121,-116,-104,-153,-86,-74,-89,-86,-83,-64,-88,-110,-108,-79,-66,-78,-69,-62,-59 +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,94,193,132,107,1188,114,79,0,-126,-75,-64,-102,-74,43,106,-47,-72,-24,-28,-158,-128,-116,-121,-116,-104,-153,-86,-74,-89,-86,-83,-64,-88,-110,-108,-79,-66,-78,-69,-62,-59 +Net Income Growth,-92.09%,69.30%,67.09%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),266,265,265,264,263,262,261,259,257,256,254,252,250,248,247,244,241,238,236,233,231,228,226,223,220,218,216,213,211,209,207,204,202,199,197,195,193,191,189,187,186 +Shares Outstanding (Diluted),270,269,268,270,269,266,264,261,257,256,254,252,254,255,260,244,241,238,236,233,231,228,226,223,220,218,216,213,211,209,207,204,202,199,197,195,193,191,189,187,186 +Shares Change,0.42%,0.82%,1.33%,3.42%,4.48%,4.15%,3.96%,3.83%,1.17%,0.39%,-2.18%,3.28%,5.54%,7.02%,10.18%,4.64%,4.55%,4.20%,4.25%,4.31%,4.60%,4.95%,4.84%,4.81%,4.48%,4.07%,4.30%,4.53%,4.65%,4.87%,4.97%,4.78%,4.71%,4.59%,4.15%,3.81%,3.22%,3.48%,2.74%,2.35%,8.82% +EPS (Basic),0.35,0.73,0.5,0.4,4.54,0.43,0.3,0,-0.49,-0.29,-0.25,-0.41,-0.3,0.17,0.43,-0.19,-0.3,-0.1,-0.12,-0.68,-0.56,-0.51,-0.53,-0.52,-0.47,-0.7,-0.4,-0.35,-0.43,-0.41,-0.4,-0.31,-0.44,-0.55,-0.55,-0.4,-0.35,-0.41,-0.37,-0.33,-0.32 +EPS (Diluted),0.34,0.72,0.49,0.4,4.48,0.43,0.3,0,-0.49,-0.29,-0.25,-0.41,-0.28,0.17,0.41,-0.19,-0.3,-0.1,-0.12,-0.68,-0.56,-0.51,-0.53,-0.52,-0.47,-0.7,-0.4,-0.35,-0.43,-0.41,-0.4,-0.31,-0.44,-0.55,-0.55,-0.4,-0.35,-0.41,-0.37,-0.33,-0.32 +EPS Growth,-92.41%,67.44%,63.33%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,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,3.86,1.35,1.95,1.1,3.6,1.49,1.38,0.81,2.39,1.37,-0.21,1.51,2.14,1.41,0.45,1.57,2.08,0.91,0.38,0.88,1.08,0.89,0.11,0.64,0.89,0.27,0.02,0.64,0.38,0.52,-0.11,0.73,0.38,0.22,-0.1,0.66,0.29,0.08,-0.05,0.34,0.06 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,75.62%,75.46%,75.49%,75.43%,76.07%,76.15%,74.93%,75.24%,72.77%,72.75%,72.45%,71.92%,71.69%,72.90%,72.59%,71.66%,72.34%,73.31%,73.23%,69.99%,70.83%,71.12%,70.00%,70.52%,70.36%,69.99%,70.19%,71.23%,70.65%,70.55%,69.89%,71.51%,70.39%,69.32%,68.46%,68.76%,67.69%,66.67%,67.43%,68.95%,69.08% +Operating Margin,3.39%,7.64%,5.32%,3.22%,4.11%,4.72%,2.02%,-1.19%,-5.39%,-1.65%,-2.22%,-5.08%,-7.30%,1.80%,-0.09%,-3.26%,-6.48%,-1.27%,-1.58%,-14.19%,-14.96%,-11.75%,-13.80%,-14.96%,-15.25%,-24.59%,-13.25%,-11.52%,-13.96%,-14.42%,-15.54%,-12.55%,-20.23%,-25.62%,-23.20%,-20.57%,-18.43%,-22.99%,-23.93%,-21.28%,-22.27% +Profit Margin,4.25%,8.94%,6.33%,5.38%,61.81%,6.11%,4.42%,0,-7.65%,-4.67%,-4.18%,-7.12%,-5.35%,3.27%,8.39%,-3.96%,-6.34%,-2.20%,-2.64%,-15.55%,-13.11%,-12.34%,-13.60%,-14.09%,-13.23%,-20.63%,-12.83%,-12.03%,-15.30%,-15.40%,-15.71%,-13.35%,-20.08%,-26.63%,-28.85%,-22.58%,-20.85%,-25.49%,-24.56%,-24.53%,-26.28% +Free Cash Flow Margin,46.40%,16.53%,24.75%,14.62%,49.27%,20.90%,20.15%,12.41%,37.41%,21.84%,-3.53%,26.56%,38.82%,26.47%,8.78%,32.56%,44.37%,19.50%,8.54%,20.01%,25.49%,21.62%,2.79%,17.41%,24.88%,7.92%,0.49%,21.88%,13.65%,19.39%,-4.46%,31.14%,17.62%,10.65%,-5.36%,36.91%,17.78%,4.87%,-3.64%,25.45%,4.69% +Effective Tax Rate,21.67%,14.98%,21.43%,13.01%,-760.87%,11.63%,3.66%,100.00%,0.00%,0.00%,0.00%,0.00%,0.00%,4.59%,-3.80%,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%,0.00% +EBITDA,237,334,272,223,233,222,177,101,35,93,49,19,26,154,208,57,31,73,65,-66,-36,-25,-39,-39,-46,-99,-45,-36,-53,-49,-47,-30,-69,-79,-81,-51,-40,-55,-52,-42,-42 +EBITDA Margin,10.72%,15.46%,13.05%,11.21%,12.12%,11.90%,9.91%,6.00%,2.15%,5.82%,3.17%,1.32%,1.91%,11.61%,16.53%,4.88%,2.70%,6.61%,6.11%,-6.44%,-3.68%,-2.67%,-4.35%,-4.76%,-5.77%,-13.26%,-6.72%,-5.89%,-9.05%,-8.84%,-8.98%,-6.27%,-15.62%,-19.00%,-21.74%,-14.74%,-12.54%,-17.90%,-18.23%,-16.76%,-18.62% +Depreciation & Amortization,117,107,104,100,95,93,95,94,113,115,116,112,110,109,106,105,99,96,93,90,93,89,84,77,60,58,42,39,36,35,34,32,23,30,27,26,25,22,20,19,17 +EBIT,120,227,168,123,138,129,82,7,-78,-22,-67,-93,-84,46,102,-47,-69,-23,-28,-155,-129,-114,-123,-116,-105,-156,-87,-75,-88,-84,-81,-62,-91,-109,-108,-77,-65,-77,-71,-61,-59 +EBIT Margin,5.43%,10.51%,8.06%,6.18%,7.18%,6.91%,4.59%,0.42%,-4.74%,-1.39%,-4.35%,-6.48%,-6.10%,3.43%,8.08%,-4.03%,-6.06%,-2.07%,-2.66%,-15.26%,-13.24%,-12.19%,-13.81%,-14.09%,-13.33%,-21.01%,-13.01%,-12.14%,-15.18%,-15.09%,-15.36%,-12.89%,-20.75%,-26.37%,-28.87%,-22.25%,-20.48%,-25.19%,-25.26%,-24.16%,-25.92% +Cash & Equivalents,1543,1311,1635,1752,2012,1564,1436,1444,1886,1576,2487,2776,1534,1297,1087,959,1384,1067,1240,1214,731,913,620,782,639,540,1694,1036,1134,1337,749,499,540,387,406,405,300,220,231,270,298 +Short-TermInvestments,6474,5846,5738,5430,5801,5316,5221,4885,4235,3916,3806,3479,2110,2258,2221,2035,2151,1881,1514,1385,1213,1192,1307,1110,1140,1042,1291,2330,2133,1874,1349,1617,1457,1527,1662,1675,1669,1676,1676,1651,1560 +Cash & Cash Equivalents,8017,7157,7373,7182,7813,6880,6657,6329,6121,5492,6293,6255,3644,3555,3308,2995,3536,2948,2754,2599,1945,2105,1927,1892,1778,1582,2985,3366,3268,3211,2098,2116,1997,1914,2068,2080,1969,1896,1907,1922,1858 +Cash Growth,2.61%,4.03%,10.75%,13.48%,27.64%,25.27%,5.79%,1.18%,67.97%,54.49%,90.24%,108.89%,3.07%,20.60%,20.14%,15.22%,81.82%,40.07%,42.93%,37.37%,9.34%,33.02%,-35.46%,-43.79%,-45.58%,-50.73%,42.30%,59.08%,63.66%,67.79%,1.45%,1.71%,1.39%,0.92%,8.44%,8.25%,6.02%,3.36%,4.64%,2.98%,-1.53% +Receivables,1950,1404,1292,1133,1639,1225,1271,1089,1570,1040,1105,778,1243,865,873,647,1032,743,694,584,878,616,613,543,705,486,457,354,528,349,371,298,410,269,249,193,293,171,156,128,188 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,578,517,535,559,487,469,454,455,417,438,406,410,327,274,280,264,234,268,266,267,272,235,249,230,217,203,171,161,161,133,118,120,118,112,114,99,99,90,77,71,62 +Total Current Assets,10545,9078,9200,8874,9939,8574,8382,7873,8108,6970,7805,7443,5214,4694,4461,3906,4802,3958,3714,3450,3095,2955,2789,2665,2701,2271,3614,3881,3957,3694,2586,2534,2524,2295,2430,2372,2362,2157,2141,2121,2108 +"Property, Plant & Equipment",1575,1598,1598,1561,1523,1473,1484,1473,1450,1487,1519,1438,1371,1390,1411,1437,1387,1392,1282,1247,1227,1218,1214,1166,797,735,679,611,547,487,439,404,366,334,255,255,214,195,173,155,140 +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,3839,3862,3588,3608,3079,3096,3103,3124,3146,3167,3188,3209,3231,2800,2744,2763,2068,2082,2096,2112,2128,1651,1667,1673,1692,1710,211,189,194,193,198,202,207,212,69,65,66,70,43,34,35 +Other Long-Term Assets,2018,1886,1848,1898,1911,784,767,783,782,766,738,708,683,557,498,518,462,412,409,418,367,331,321,320,331,283,261,247,250,191,184,169,171,82,76,84,88,89,88,73,67 +Total Long-Term Assets,7432,7346,7034,7067,6513,5352,5354,5380,5378,5420,5445,5356,5284,4747,4653,4718,3916,3887,3787,3777,3722,3200,3203,3159,2820,2729,1151,1047,990,871,821,775,744,628,400,404,368,354,303,262,242 +Total Assets,17977,16424,16234,15941,16452,13926,13735,13253,13486,12390,13250,12799,10499,9441,9114,8624,8718,7845,7501,7228,6816,6156,5992,5824,5521,5000,4765,4928,4947,4565,3407,3309,3268,2923,2830,2776,2730,2511,2444,2383,2350 +Accounts Payable,108,74,87,76,78,79,89,113,154,76,61,123,55,48,53,48,76,55,58,35,58,36,33,35,29,29,33,30,21,36,40,28,27,28,17,19,20,17,24,13,11 +Deferred Revenue,4547,3511,3611,3613,4127,3259,3369,3290,3634,2879,2943,2879,3182,2494,2519,2426,2637,2069,2068,2090,2309,1881,1886,1830,1949,1570,1483,1415,1537,1229,1223,1200,1222,1024,979,926,900,718,683,653,633 +Current Debt,99,102,98,95,89,98,99,95,91,90,1240,1229,1303,1296,1284,1273,1196,1176,113,337,310,309,1299,300,233,230,227,570,342,337,332,0,0,0,0,0,0,0,1,2,3 +Total Current Liabilities,5548,4422,4513,4428,5055,4029,4182,4044,4628,3723,4858,4781,5068,4275,4274,4211,4283,3625,2553,2771,2969,2491,3434,2443,2431,2056,1914,2197,2059,1750,1677,1289,1285,1098,1008,970,923,752,706,667,641 +Other Current Liabilities,794,735,717,644,761,593,625,546,749,678,614,550,527,438,418,464,374,325,314,308,292,266,217,278,220,227,171,181,159,148,81,61,37,46,11,25,3,17,-1,-2,-5 +Long-Term Debt,3263,3261,3266,3249,3207,3178,3170,3160,3158,3171,3188,3155,800,839,864,887,1042,1054,2024,1763,1259,1244,244,1230,972,961,950,939,1150,1136,216,541,534,528,521,514,507,508,502,496,482 +Total Long-Term Liabilities,3395,3378,3376,3350,3315,3272,3279,3267,3273,3257,3264,3237,896,950,972,1008,1158,1142,2110,1855,1360,1345,348,1336,1132,1111,1076,1074,1308,1275,360,698,706,687,681,678,671,634,606,600,583 +Other Long-Term Liabilities,132,117,110,101,108,94,109,107,115,86,76,82,96,111,108,121,116,88,86,92,101,101,104,107,159,150,126,135,158,138,144,157,172,159,161,164,164,126,104,104,101 +Total Liabilities,8943,7800,7889,7778,8370,7301,7461,7311,7901,6981,8122,8018,5963,5225,5246,5219,5441,4767,4663,4625,4330,3836,3782,3779,3562,3167,2990,3271,3367,3024,2037,1988,1992,1785,1689,1648,1594,1386,1312,1267,1224 +Total Debt,3362,3363,3364,3344,3296,3276,3269,3255,3249,3261,4428,4384,2103,2135,2148,2160,2238,2230,2137,2100,1570,1552,1543,1529,1205,1191,1177,1509,1491,1473,548,541,534,528,521,514,507,508,503,498,485 +Debt Growth,2.00%,2.66%,2.91%,2.74%,1.45%,0.45%,-26.18%,-25.76%,54.51%,52.78%,106.16%,102.99%,-6.05%,-4.26%,0.51%,2.85%,42.57%,43.63%,38.53%,37.33%,30.30%,30.36%,31.06%,1.30%,-19.22%,-19.18%,114.60%,178.82%,179.06%,179.30%,5.32%,5.31%,5.31%,3.84%,3.58%,3.23%,4.60%,3.78%,3.65%,2.88%,0.79% +Retained Earnings,-1205,-1299,-1492,-1624,-1731,-2919,-3033,-3111,-3112,-2986,-2911,-2847,-2745,-2671,-2715,-2820,-2910,-2838,-2814,-2786,-2627,-2499,-2384,-2263,-2146,-2042,-1888,-1802,-1728,-1639,-1553,-1471,-1407,-1415,-1301,-1193,-1112,-1031,-953,-884,-822 +Comprehensive Income,84,16,19,17,21,33,-7,43,53,104,63,43,8,-21,-44,-60,-55,1,1,58,23,25,32,13,-1,4,-12,-31,-46,-16,-22,0,2,3,-3,-9,1,0,0,0,0 +Shareholders Equity,9034,8624,8345,8163,8082,6625,6275,5942,5585,5409,5128,4781,4535,4216,3868,3405,3278,3078,2838,2602,2487,2319,2210,2045,1958,1833,1775,1657,1580,1540,1370,1321,1277,1137,1141,1128,1136,1126,1132,1116,1126 +Net Cash / Debt,4655,3794,4009,3838,4517,3604,3388,3074,2872,2231,1865,1871,1541,1420,1160,835,1298,718,617,499,375,552,384,363,574,391,1808,1856,1776,1738,1549,1574,1462,1386,1547,1566,1462,1388,1404,1424,1373 +Net Cash / Debt Growth,3.06%,5.27%,18.32%,24.85%,57.28%,61.56%,81.68%,64.27%,86.32%,57.06%,60.76%,124.15%,18.79%,97.79%,88.14%,67.26%,246.29%,30.04%,60.62%,37.56%,-34.68%,41.13%,-78.77%,-80.45%,-67.71%,-77.48%,16.70%,17.90%,21.49%,25.35%,0.14%,0.53%,0.02%,-0.15%,10.18%,10.01%,6.52%,3.21%,5.00%,3.01%,-2.32% +Net Cash Per Share,17.24,14.13,14.96,14.2,16.8,13.53,12.81,11.76,11.16,8.72,7.33,7.43,6.06,5.58,4.46,3.43,5.38,3.02,2.61,2.14,1.63,2.42,1.7,1.62,2.6,1.8,8.37,8.71,8.42,8.31,7.48,7.72,7.25,6.95,7.84,8.05,7.59,7.28,7.42,7.6,7.36 +Working Capital,4997,4656,4687,4446,4884,4545,4200,3829,3480,3247,2947,2662,146,419,187,-305,519,333,1161,679,125,464,-645,222,270,215,1700,1684,1898,1944,910,1244,1239,1196,1423,1402,1440,1405,1434,1454,1467 +Book Value Per Share,33.98,32.49,31.45,30.87,30.71,25.27,24.02,22.96,21.7,21.15,20.16,18.99,18.14,16.97,15.66,13.97,13.6,12.93,12.03,11.17,10.79,10.15,9.76,9.16,8.89,8.42,8.22,7.78,7.49,7.36,6.62,6.48,6.33,5.7,5.79,5.8,5.9,5.9,5.98,5.96,6.04 +Net Income,94,193,132,107,1188,114,79,0,-126,-75,-64,-102,-74,43,106,-47,-72,-24,-28,-158,-128,-116,-121,-116,-104,-153,-86,-74,-89,-86,-83,-64,-88,-110,-108,-79,-66,-78,-69,-62,-59 +Depreciation & Amortization,117,107,104,100,95,93,95,94,113,115,116,112,110,109,106,105,99,96,93,90,93,89,84,77,60,58,42,39,36,35,34,32,23,30,27,26,25,22,20,19,17 +Share-Based Compensation,397,368,370,385,345,349,352,369,361,314,308,312,293,279,265,265,257,260,251,237,234,231,209,185,185,188,147,133,127,122,122,108,106,100,88,78,69,69,65,47,39 +Other Operating Activities,504,-262,-35,-220,-632,-105,-101,-186,346,54,-245,118,286,-46,-278,130,269,-38,-159,95,97,53,-72,63,110,22,-46,87,53,72,-57,104,70,51,-1,137,70,40,0,88,52 +Operating Cash Flow,1112,406,571,372,996,451,425,277,694,409,114,440,615,385,198,452,554,294,157,264,297,258,100,209,251,114,58,184,127,144,15,180,110,72,7,163,98,53,15,92,48 +Operating Cash Flow Growth,11.65%,-9.98%,34.35%,34.30%,43.46%,10.36%,271.64%,-37.01%,12.81%,6.24%,-42.38%,-2.81%,11.14%,30.92%,26.25%,71.58%,86.38%,13.88%,56.71%,26.07%,18.60%,125.73%,74.12%,13.53%,97.96%,-20.65%,280.91%,2.34%,15.33%,101.28%,131.92%,10.57%,11.41%,35.63%,-57.06%,76.59%,104.02%,28.55%,0,324.94%,38.75% +Capital Expenditures,-86,-49,-55,-81,-49,-61,-65,-68,-78,-59,-169,-59,-81,-33,-88,-70,-52,-78,-67,-60,-48,-55,-76,-66,-54,-55,-54,-49,-47,-36,-39,-31,-32,-28,-27,-34,-42,-38,-25,-28,-38 +Acquisitions,-1,-302,-10,-512,1,-9,0,0,0,0,0,0,-450,-61,0,-679,0,0,0,0,-461,0,-13,0,0,-1448,-27,0,-6,0,0,0,0,-144,-4,0,0,-23,-8,0,0 +Change in Investments,-640,-99,-281,335,-433,-102,-320,-645,-302,-109,-318,-1412,92,-73,-51,59,-247,-383,-134,-215,-29,110,-198,38,-93,272,1043,-196,-266,-530,263,-163,72,132,11,-8,3,-4,-40,-94,81 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-171,-1,-1,-2,-2,-4,-22,-34,-40,-55,-37,-50,-39,-44,-29,-23,-30,-22,-60,-7,-19,-1,0,0,0,0 +Investing Cash Flow,-727,-450,-346,-258,-481,-172,-385,-713,-380,-168,-487,-1471,-439,-167,-139,-862,-299,-463,-203,-277,-541,33,-321,-67,-202,-1268,912,-285,-362,-595,201,-223,18,-99,-27,-61,-39,-65,-73,-122,43 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-23,-158,-206,-128,-58,-145,-44,1,-8,1,83,1,72,2,76,-1,71,4,71,4,62,2,58,3,50,3,39,3,33,83,32,2,25,4,25,3,21,2,19,4,15 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,-1150,0,2277,-10,-9,-9,-9,-9,-9,0,498,0,0,0,0,0,0,-350,0,0,1132,0,0,0,0,0,0,3,-1,-1,-1,-1 +Other Financing Activities,-131,-124,-141,-239,-9,-5,-5,-3,1,0,0,0,0,0,0,0,0,0,0,-2,0,0,0,0,0,0,0,0,0,-176,0,0,1,0,0,0,-3,0,0,0,1 +Financing Cash Flow,-154,-282,-347,-367,-67,-150,-49,-2,-8,-1149,83,2278,62,-8,66,-11,61,-6,71,499,62,2,58,3,49,3,-311,3,32,1039,32,2,25,5,26,4,21,2,19,3,15 +Net Cash Flow,231,-326,-122,-253,448,128,-8,-439,307,-909,-290,1246,238,210,125,-420,316,-175,26,485,-182,292,-162,145,98,-1151,658,-98,-202,588,249,-41,154,-23,5,106,80,-11,-40,-28,106 +Free Cash Flow,1026,357,516,291,947,390,360,209,616,349,-54,381,534,351,111,383,502,216,91,204,249,203,25,144,196,59,3,135,79,108,-23,149,77,44,-20,128,57,15,-10,64,11 +Free Cash Flow Growth,8.34%,-8.46%,43.33%,39.23%,53.74%,11.65%,0,-45.14%,15.27%,-0.57%,0,-0.44%,6.42%,62.95%,22.10%,87.80%,101.78%,6.29%,266.39%,41.86%,26.84%,244.56%,656.67%,6.10%,146.82%,-45.33%,0,-9.41%,2.63%,144.51%,0,16.43%,37.07%,196.23%,0,100.91%,432.57%,11.41%,0,440.25%,42.38% +Free Cash Flow Margin,46.40%,16.53%,24.75%,14.62%,49.27%,20.90%,20.15%,12.41%,37.41%,21.84%,-3.53%,26.56%,38.82%,26.47%,8.78%,32.56%,44.37%,19.50%,8.54%,20.01%,25.49%,21.62%,2.79%,17.41%,24.88%,7.92%,0.49%,21.88%,13.65%,19.39%,-4.46%,31.14%,17.62%,10.65%,-5.36%,36.91%,17.78%,4.87%,-3.64%,25.45%,4.69% +Free Cash Flow Per Share,3.86,1.35,1.95,1.1,3.6,1.49,1.38,0.81,2.39,1.37,-0.21,1.51,2.14,1.41,0.45,1.57,2.08,0.91,0.38,0.88,1.08,0.89,0.11,0.64,0.89,0.27,0.02,0.64,0.38,0.52,-0.11,0.73,0.38,0.22,-0.1,0.66,0.29,0.08,-0.05,0.34,0.06 +Market Capitalization,69708,61970,60187,64609,76551,55468,61891,48210,46628,39890,39395,51882,63253,71915,57897,60021,54607,49798,42516,35705,42465,36972,45195,45650,39937,28865,26788,26466,25177,23086,21137,17742,16701,17336,16418,14621,12224,15162,16107,17239,14859 +Market Cap Growth,-8.94%,11.72%,-2.75%,34.01%,64.18%,39.05%,57.10%,-7.08%,-26.28%,-44.53%,-31.96%,-13.56%,15.83%,44.41%,36.18%,68.10%,28.59%,34.69%,-5.93%,-21.79%,6.33%,28.09%,68.71%,72.48%,58.62%,25.03%,26.74%,49.17%,50.75%,33.17%,28.74%,21.35%,36.63%,14.34%,1.93%,-15.18%,-17.73%,-14.62%,3.85%,28.22%,-5.17% +Enterprise Value,65053,58176,56178,60771,72034,51864,58503,45136,43756,37659,37530,50010,61711,70495,56737,59186,53310,49080,41900,35206,42090,36420,44812,45287,39363,28474,24980,24610,23400,21348,19587,16168,15239,15950,14871,13055,10762,13774,14703,15815,13486 +PE Ratio,132.53,38.25,39.06,43.42,55.43,827.24,-508.68,-182.04,-127.05,-126.76,-200.44,-1946.71,2181.12,2325.92,-1571.87,-351.85,-193.35,-147.04,-98.86,-68.3,-88.34,-80.89,-91.36,-99.21,-95.48,-71.63,-79.92,-79.82,-78.38,-72.06,-61.27,-47.92,-43.41,-47.8,-49.69,-50.07,-44.44,-56.52,-64.34,-68.91,-59.92 +PS Ratio,8.25,7.6,7.65,8.54,10.55,7.94,9.22,7.46,7.5,6.71,6.94,9.61,12.31,14.69,12.39,13.41,12.65,11.96,10.64,9.35,11.71,10.75,13.93,15.07,14.15,11.03,11.03,11.6,11.75,11.54,11.37,10.4,10.61,11.93,12.21,11.67,10.57,14.23,16.52,19.61,18.86 +PB Ratio,7.72,7.19,7.21,7.92,9.47,8.37,9.86,8.11,8.35,7.38,7.68,10.85,13.95,17.06,14.97,17.63,16.66,16.18,14.98,13.72,17.08,15.94,20.45,22.33,20.39,15.75,15.09,15.97,15.93,14.99,15.42,13.43,13.08,15.24,14.39,12.96,10.76,13.47,14.23,15.45,13.2 +P/FCF Ratio,31.83,29.36,28.07,32.5,40.16,35.22,40.34,43.04,36.09,32.96,32.49,37.67,45.87,53.4,47.81,50.4,53.95,65.62,56.99,52.49,68.49,65.16,106.74,113.57,101.44,104.21,82.22,88.48,80.39,74.19,85.39,70.71,72.67,83,91.37,77.18,97.81,191.75,207.7,341.96,-9043.83 +P/OCF Ratio,28.33,26.43,25.18,28.79,35.62,30.03,34.29,32.26,28.14,25.28,25.35,31.67,38.31,45.25,38.64,41.19,43.05,49.22,43.56,38.85,49.12,45.2,67.03,72.28,65.83,59.8,52.28,56.32,54.06,51.43,56.15,48.23,47.63,51.08,51.21,44.41,47.26,72.75,81.88,99.93,145.67 +Debt/Equity,0.37,0.39,0.4,0.41,0.41,0.49,0.52,0.55,0.58,0.6,0.86,0.92,0.46,0.51,0.56,0.63,0.68,0.72,0.75,0.81,0.63,0.67,0.7,0.75,0.62,0.65,0.66,0.91,0.94,0.96,0.4,0.41,0.42,0.46,0.46,0.46,0.45,0.45,0.44,0.45,0.43 +Quick Ratio,1.8,1.94,1.92,1.88,1.87,2.01,1.9,1.83,1.66,1.75,1.52,1.47,0.96,1.03,0.98,0.86,1.07,1.02,1.35,1.15,0.95,1.09,0.74,1,1.02,1.01,1.8,1.69,1.84,2.04,1.47,1.87,1.87,1.99,2.3,2.34,2.45,2.75,2.92,3.08,3.19 +Current Ratio,1.9,2.05,2.04,2,1.97,2.13,2,1.95,1.75,1.87,1.61,1.56,1.03,1.1,1.04,0.93,1.12,1.09,1.46,1.25,1.04,1.19,0.81,1.09,1.11,1.11,1.89,1.77,1.92,2.11,1.54,1.97,1.96,2.09,2.41,2.45,2.56,2.87,3.03,3.18,3.29 +Return on Invested Capital (ROIC),2.76%,8.04%,7.69%,7.37%,5.98%,0.79%,0.36%,0,-2.51%,-2.70%,-1.93%,-1.65%,-1.76%,-1.42%,-2.11%,-2.56%,-4.51%,-6.06%,-8.39%,-11.13%,-12.38%,-12.31%,-14.63%,-14.42%,-14.65%,-14.03%,-10.89%,-9.92%,-9.87%,-10.31%,-17.55%,-18.35%,-19.50%,-19.38%,-17.27%,-16.31%,-15.20%,-14.79%,-13.63%,-13.45%,-13.39% +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%,0.00% +Payout Ratio,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%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,-0.42%,-0.82%,-1.33%,-3.42%,-4.48%,-4.15%,-3.96%,-3.82%,-1.17%,-0.39%,2.18%,-3.28%,-5.54%,-7.02%,-10.18%,-4.64%,-4.55%,-4.20%,-4.24%,-4.31%,-4.60%,-4.95%,-4.84%,-4.81%,-4.48%,-4.07%,-4.30%,-4.53%,-4.65%,-4.87%,-4.97%,-4.78%,-4.71%,-4.59%,-4.15%,-3.81%,-3.22%,-3.48%,-2.73%,-2.35%,-8.82% +Total Return,-0.42%,-0.82%,-1.33%,-3.42%,-4.48%,-4.15%,-3.96%,-3.82%,-1.17%,-0.39%,2.18%,-3.28%,-5.54%,-7.02%,-10.18%,-4.64%,-4.55%,-4.20%,-4.24%,-4.31%,-4.60%,-4.95%,-4.84%,-4.81%,-4.48%,-4.07%,-4.30%,-4.53%,-4.65%,-4.87%,-4.97%,-4.78%,-4.71%,-4.59%,-4.15%,-3.81%,-3.22%,-3.48%,-2.73%,-2.35%,-8.82% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/wdc.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/wdc.csv new file mode 100644 index 0000000000000000000000000000000000000000..63f10f374ebcfb6bb792bae685a96eedeee19dd3 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/wdc.csv @@ -0,0 +1,107 @@ +Date,2024/12/27,2024/9/27,2024/6/28,2024/3/29,2023/12/29,2023/9/29,2023/6/30,2023/3/31,2022/12/30,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2021/1/1,2020/10/2,2020/7/3,2020/4/3,2020/1/3,2019/10/4,2019/6/28,2019/3/29,2018/12/28,2018/9/28,2018/6/29,2018/3/30,2017/12/29,2017/9/29,2017/6/30,2017/3/31,2016/12/30,2016/9/30,2016/7/1,2016/4/1,2016/1/1,2015/10/2,2015/7/3,2015/4/3,2015/1/2 +Revenue,4285,4095,3764,3457,3032,2750,2672,2803,3107,3736,4528,4381,4833,5051,4920,4137,3943,3922,4287,4175,4234,4040,3634,3674,4233,5028,5117,5013,5336,5181,4842,4649,4888,4714,3495,2822,3317,3360,3191,3550,3888 +Revenue Growth,41.33%,48.91%,40.87%,23.33%,-2.41%,-26.39%,-40.99%,-36.02%,-35.71%,-26.03%,-7.97%,5.90%,22.57%,28.79%,14.77%,-0.91%,-6.87%,-2.92%,17.97%,13.64%,0.02%,-19.65%,-28.98%,-26.71%,-20.67%,-2.95%,5.68%,7.83%,9.17%,9.91%,38.54%,64.74%,47.36%,40.30%,9.53%,-20.51%,-14.69%,-14.79%,-12.60%,-4.13%,-2.12% +Cost of Revenue,2769,2544,2411,2456,2540,2651,2580,2517,2579,2755,3083,3200,3250,3386,3354,3046,2983,3018,3204,3170,3299,3282,3169,3095,3189,3364,3265,3086,3323,3268,3161,3126,3355,3379,2674,2069,2411,2405,2261,2518,2778 +Gross Profit,1516,1551,1353,1001,492,99,92,286,528,981,1445,1181,1583,1665,1566,1091,960,904,1083,1005,935,758,465,579,1044,1664,1852,1927,2013,1913,1681,1523,1533,1335,821,753,906,955,930,1032,1110 +"Selling, General & Admin",238,245,511,203,198,207,231,242,250,247,266,281,279,291,297,287,265,256,269,281,298,305,299,353,309,356,352,376,381,364,345,346,358,396,400,166,239,192,205,199,164 +Research & Development,502,519,538,494,444,431,458,476,523,552,598,572,575,578,598,555,535,555,546,563,578,574,523,544,539,576,577,602,629,592,604,613,585,639,494,359,389,385,381,402,426 +Operating Expenses,777,809,1137,728,702,695,742,758,849,823,883,857,856,887,891,774,802,834,822,852,885,887,846,973,868,978,1009,1013,1058,1008,1029,998,988,1103,1016,665,655,633,675,611,644 +Other Operating Expenses,37,45,88,31,60,57,53,40,76,24,19,4,2,18,-4,-68,2,23,7,8,9,8,24,76,20,46,80,35,48,52,80,39,45,68,122,140,27,56,89,10,54 +Operating Income,739,742,216,273,-210,-596,-650,-472,-321,158,562,324,727,778,675,317,158,70,261,153,50,-129,-381,-394,176,686,843,914,955,905,652,525,545,232,-195,88,251,322,255,421,466 +Interest Expense / Income,95,99,103,108,108,98,89,80,73,70,75,75,76,78,80,81,81,84,87,99,105,122,117,118,118,116,114,160,197,205,201,205,205,236,226,14,13,13,12,12,12 +Other Expense / Income,-97,15,11,-13,-59,-12,-5,-24,-13,4,-72,-13,5,-4,-1,-13,-8,-11,-11,8,-15,-14,-24,-35,-23,-13,0,882,-16,-10,36,16,19,267,64,-6,-6,-5,-4,-3,-4 +Pretax Income,741,628,102,178,-259,-682,-734,-528,-381,84,559,262,646,704,596,249,85,-3,185,46,-40,-237,-474,-477,81,583,729,-128,774,710,415,304,321,-271,-485,80,244,314,247,412,458 +Income Tax,147,135,63,43,28,3,-25,43,70,57,212,237,82,94,-26,52,23,57,37,29,99,39,-277,104,568,72,-27,-189,1597,29,135,56,86,95,-119,6,-7,31,27,28,20 +Net Income,594,493,39,135,-287,-685,-709,-571,-451,27,347,25,564,610,622,197,62,-60,148,17,-139,-276,-197,-581,-487,511,756,61,-823,681,280,248,235,-366,-366,74,251,283,220,384,438 +Preferred Dividends,13,12,10,22,14,15,15,9,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,581,481,29,113,-301,-700,-724,-580,-451,27,347,25,564,610,622,197,62,-60,148,17,-139,-276,-197,-581,-487,511,756,61,-823,681,280,248,235,-366,-366,74,251,283,220,384,438 +Net Income Growth,0,0,0,0,0,0,0,0,0,-95.57%,-44.21%,-87.31%,809.68%,0,320.27%,1058.82%,0,0,0,0,0,0,0,0,0,-24.96%,170.00%,-75.40%,0,0,0,235.14%,-6.38%,0,0,-80.73%,-42.69%,-33.10%,-30.60%,2.40%,1.86% +Shares Outstanding (Basic),346,344,332,326,325,323,318,319,318,316,312,313,312,310,305,306,305,303,298,299,298,296,295,292,290,292,300,298,296,295,291,289,286,285,260,233,232,231,229,231,233 +Shares Outstanding (Diluted),357,357,332,335,325,323,318,319,318,319,316,316,315,316,312,313,307,303,298,303,298,296,295,292,290,298,340,308,296,306,299,299,294,285,266,234,234,234,234,236,238 +Shares Change,9.85%,10.53%,4.40%,5.02%,2.20%,1.25%,0.63%,0.95%,0.95%,0.95%,1.28%,0.96%,2.61%,4.29%,4.70%,3.30%,3.02%,2.37%,1.02%,3.77%,2.76%,-0.67%,-13.24%,-5.20%,-2.03%,-2.61%,13.71%,3.01%,0.68%,7.37%,12.41%,27.78%,25.64%,21.80%,13.68%,-0.85%,-1.68%,-2.50%,-3.31%,-2.48%,-2.06% +EPS (Basic),1.68,1.4,0.11,0.35,-0.93,-2.17,-2.28,-1.82,-1.42,0.09,1.12,0.08,1.81,1.97,2.04,0.64,0.2,-0.2,0.5,0.06,-0.47,-0.93,-0.67,-1.99,-1.68,1.75,2.54,0.2,-2.78,2.31,0.97,0.86,0.82,-1.28,-1.61,0.32,1.08,1.23,0.97,1.66,1.88 +EPS (Diluted),1.63,1.35,0.11,0.34,-0.93,-2.17,-2.28,-1.82,-1.42,0.08,1.1,0.08,1.79,1.93,2.01,0.63,0.2,-0.2,0.5,0.06,-0.47,-0.93,-0.67,-1.99,-1.68,1.71,2.47,0.2,-2.78,2.23,0.94,0.83,0.8,-1.28,-1.6,0.32,1.07,1.21,0.95,1.63,1.84 +EPS Growth,0,0,0,0,0,0,0,0,0,-95.86%,-45.27%,-87.30%,795.00%,0.00%,302.00%,950.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,-23.32%,162.77%,-75.90%,0.00%,0.00%,0.00%,159.38%,-25.23%,0.00%,0.00%,-80.37%,-41.85%,-31.25%,-27.48%,5.16%,3.96% +Free Cash Flow Per Share,0.84,-0.18,0.75,-0.11,-0.75,-1.72,-0.59,-1.54,-0.7,-0.99,0.05,0.35,1.19,0.89,2.26,-0.15,0.72,0.11,-0.14,0.05,0.33,0.37,0.44,-0.06,0.86,1.47,2.24,2.73,3.15,3.32,2.8,3.1,3.2,0.9,0.79,1.51,1.94,1.71,1.42,2.31,0.45 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.4 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,25.00%,25.00%,25.00%,66.67%,33.33% +Gross Margin,35.38%,37.88%,35.95%,28.96%,16.23%,3.60%,3.44%,10.20%,16.99%,26.26%,31.91%,26.96%,32.75%,32.96%,31.83%,26.37%,24.35%,23.05%,25.26%,24.07%,22.08%,18.76%,12.80%,15.76%,24.66%,33.10%,36.19%,38.44%,37.73%,36.92%,34.72%,32.76%,31.36%,28.32%,23.49%,26.68%,27.31%,28.42%,29.14%,29.07%,28.55% +Operating Margin,17.25%,18.12%,5.74%,7.90%,-6.93%,-21.67%,-24.33%,-16.84%,-10.33%,4.23%,12.41%,7.40%,15.04%,15.40%,13.72%,7.66%,4.01%,1.79%,6.09%,3.67%,1.18%,-3.19%,-10.48%,-10.72%,4.16%,13.64%,16.47%,18.23%,17.90%,17.47%,13.47%,11.29%,11.15%,4.92%,-5.58%,3.12%,7.57%,9.58%,7.99%,11.86%,11.99% +Profit Margin,13.56%,11.75%,0.77%,3.27%,-9.93%,-25.46%,-27.10%,-20.69%,-14.52%,0.72%,7.66%,0.57%,11.67%,12.08%,12.64%,4.76%,1.57%,-1.53%,3.45%,0.41%,-3.28%,-6.83%,-5.42%,-15.81%,-11.51%,10.16%,14.77%,1.22%,-15.42%,13.14%,5.78%,5.33%,4.81%,-7.76%,-10.47%,2.62%,7.57%,8.42%,6.89%,10.82%,11.27% +Free Cash Flow Margin,6.77%,-1.49%,6.64%,-1.07%,-7.98%,-20.26%,-7.00%,-17.52%,-7.18%,-8.41%,0.38%,2.47%,7.70%,5.46%,14.02%,-1.11%,5.53%,0.84%,-1.00%,0.36%,2.29%,2.67%,3.61%,-0.49%,5.88%,8.51%,13.15%,16.24%,17.45%,18.88%,16.81%,19.25%,18.70%,5.45%,5.84%,12.47%,13.54%,11.73%,10.19%,15.04%,2.68% +Effective Tax Rate,19.84%,21.50%,61.77%,24.16%,0.00%,0.00%,0.00%,0.00%,0.00%,67.86%,37.93%,90.46%,12.69%,13.35%,-4.36%,20.88%,27.06%,0.00%,20.00%,63.04%,0.00%,0.00%,0.00%,0.00%,701.24%,12.35%,-3.70%,0.00%,206.33%,4.09%,32.53%,18.42%,26.79%,0.00%,0.00%,7.50%,-2.87%,9.87%,10.93%,6.80%,4.37% +EBITDA,956,862,343,426,-8,-437,-460,-235,-94,370,855,553,964,1032,927,581,502,455,649,529,464,291,59,85,671,1179,1332,531,1506,1448,1162,1069,1040,473,161,340,509,563,509,709,760 +EBITDA Margin,22.31%,21.05%,9.11%,12.32%,-0.26%,-15.89%,-17.22%,-8.38%,-3.03%,9.90%,18.88%,12.62%,19.95%,20.43%,18.84%,14.04%,12.73%,11.60%,15.14%,12.67%,10.96%,7.20%,1.62%,2.31%,15.85%,23.45%,26.03%,10.59%,28.22%,27.95%,24.00%,22.99%,21.28%,10.03%,4.61%,12.05%,15.35%,16.76%,15.95%,19.97%,19.55% +Depreciation & Amortization,120,135,138,140,143,147,185,213,214,216,221,216,242,250,251,251,336,374,377,384,399,406,416,444,472,480,489,499,535,533,546,560,514,508,420,246,252,236,250,285,290 +EBIT,836,727,205,286,-151,-584,-645,-448,-308,154,634,337,722,782,676,330,166,81,272,145,65,-115,-357,-359,199,699,843,32,971,915,616,509,526,-35,-259,94,257,327,259,424,470 +EBIT Margin,19.51%,17.75%,5.45%,8.27%,-4.98%,-21.24%,-24.14%,-15.98%,-9.91%,4.12%,14.00%,7.69%,14.94%,15.48%,13.74%,7.98%,4.21%,2.07%,6.35%,3.47%,1.54%,-2.85%,-9.82%,-9.77%,4.70%,13.90%,16.47%,0.64%,18.20%,17.66%,12.72%,10.95%,10.76%,-0.74%,-7.41%,3.33%,7.75%,9.73%,8.12%,11.94%,12.09% +Cash & Equivalents,2291,1705,1879,1894,2481,2032,2023,2220,1871,2049,2327,2505,2531,3290,3370,2734,2956,2995,3048,2943,3137,3248,3455,3682,4013,4646,5005,4963,6272,6886,6354,5652,4940,4077,8151,5887,5363,5081,5024,4812,4902 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,20,23,35,0,25,161,248,227,146,497,347,262,228,241 +Cash & Cash Equivalents,2291,1705,1879,1894,2481,2032,2023,2220,1871,2049,2327,2505,2531,3290,3370,2734,2956,2995,3048,2943,3137,3248,3455,3682,4013,4646,5005,4983,6295,6921,6354,5677,5101,4325,8378,6033,5860,5428,5286,5040,5143 +Cash Growth,-7.66%,-16.09%,-7.12%,-14.69%,32.60%,-0.83%,-13.06%,-11.38%,-26.08%,-37.72%,-30.95%,-8.38%,-14.38%,9.85%,10.56%,-7.10%,-5.77%,-7.79%,-11.78%,-20.07%,-21.83%,-30.09%,-30.97%,-26.11%,-36.25%,-32.87%,-21.23%,-12.23%,23.41%,60.02%,-24.16%,-5.90%,-12.95%,-20.32%,58.49%,19.70%,13.94%,0.87%,3.89%,3.60%,10.48% +Receivables,2597,2458,2166,1800,1523,1451,1598,1591,1905,2422,2804,2353,2743,2446,2257,1905,1833,2097,2379,1978,1791,1448,1204,1223,1715,2219,2197,2011,2052,2101,1948,1948,2004,2023,1461,1254,1650,1616,1532,1696,1880 +Inventory,3420,3384,3342,3215,3216,3497,3698,3979,3773,3862,3638,3661,3647,3544,3616,3683,3576,3355,3070,3091,3122,3287,3283,3440,3427,3119,2944,2670,2281,2302,2341,2254,2085,2109,2129,1227,1238,1260,1368,1322,1282 +Other Current Assets,1064,1395,673,623,618,597,567,693,832,738,684,659,614,576,514,710,744,558,551,541,577,517,535,557,587,587,492,500,485,496,413,434,416,666,616,226,200,351,327,371,355 +Total Current Assets,9372,8942,8060,7532,7838,7577,7886,8483,8381,9071,9453,9178,9535,9856,9757,9032,9109,9005,9048,8553,8627,8500,8477,8902,9742,10571,10638,10164,11113,11820,11056,10313,9606,9123,12584,8740,8948,8655,8513,8429,8660 +"Property, Plant & Equipment",2930,2917,3167,3253,3315,3371,3620,3668,3688,3718,3670,3488,3367,3260,3188,3061,2918,2897,2854,2735,2722,2796,2843,3031,3077,3054,3095,3011,3054,3048,3033,3099,3238,3359,3503,2687,2801,2890,2965,3051,3099 +Long-Term Investments,861,1051,991,1099,1344,1245,1410,1379,1357,1219,1396,1417,1553,1646,1586,1694,1858,1746,1875,2157,2321,2629,2791,2403,2318,2028,2105,2160,1845,1462,1340,1291,1082,1217,1171,0,0,0,0,0,0 +Goodwill and Intangibles,9806,9889,10110,10112,10116,10115,10117,10138,10176,10211,10254,10313,10365,10430,10508,10585,10667,10827,11008,11192,11380,11604,11787,11993,12222,12476,12755,13035,13306,13618,13837,14156,14474,14758,14985,3034,3058,3085,3098,3145,2925 +Other Long-Term Assets,2487,1972,1860,1805,1772,1693,1513,1483,1445,1467,1486,1303,1205,1199,1093,1037,1000,927,877,872,810,751,472,584,580,576,642,634,522,557,594,589,575,553,619,486,659,631,594,551,455 +Total Long-Term Assets,16084,15829,16128,16269,16547,16424,16660,16668,16666,16615,16806,16521,16490,16535,16375,16377,16443,16397,16614,16956,17233,17780,17893,18011,18197,18134,18597,18840,18727,18685,18804,19135,19369,19887,20278,6207,6518,6606,6657,6747,6479 +Total Assets,25456,24771,24188,23801,24385,24001,24546,25151,25047,25686,26259,25699,26025,26391,26132,25409,25552,25402,25662,25509,25860,26280,26370,26913,27939,28705,29235,29004,29840,30505,29860,29448,28975,29010,32862,14947,15466,15261,15170,15176,15139 +Accounts Payable,1996,1930,1724,1710,1755,1571,1585,1572,1561,1981,2222,2232,2411,2274,2332,2204,2332,2353,2352,2183,2100,2231,1898,1889,2235,2367,2524,2416,2171,2292,2350,2379,2187,2136,2056,1571,1806,1799,1881,2020,2071 +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,150,1750,1750,450,1042,1850,1213,1175,38,0,0,75,251,251,251,251,251,286,286,286,286,251,276,276,244,213,179,124,274,258,233,181,129,78,3334,203,443,427,407,141,125 +Total Current Liabilities,4706,6091,6087,4053,4693,5792,5434,5261,4382,4966,5237,4397,4929,4709,4870,4501,4526,4429,4406,4471,4482,4288,3817,4212,4350,4385,4456,4259,4353,4469,4344,4309,4088,3919,6949,2781,3245,3231,3238,3218,3289 +Other Current Liabilities,2560,2411,2613,1893,1896,2371,2636,2514,2783,2985,3015,2090,2267,2184,2287,2046,1943,1790,1768,2002,2096,1806,1643,2047,1871,1805,1753,1719,1908,1919,1761,1749,1772,1705,1559,1007,996,1005,950,1057,1093 +Long-Term Debt,7216,5650,5684,7318,7351,5822,5857,5898,7033,7071,7022,7087,7057,8270,8474,8678,8882,9086,9289,9343,9547,9961,10246,10309,10370,10930,10993,11076,11777,12873,12918,12907,12944,13055,13660,2000,2062,2109,2149,2203,2250 +Total Long-Term Liabilities,8404,6808,7054,8751,8748,7220,7272,7403,8550,8613,8801,9318,9078,10321,10541,10959,11197,11397,11705,11795,11999,12426,12586,12487,12677,12945,13248,13445,14215,13977,14098,14108,14155,14316,14768,2557,2664,2694,2713,2732,2768 +Other Long-Term Liabilities,1188,1158,1370,1433,1397,1398,1415,1505,1517,1542,1779,2231,2021,2051,2067,2281,2315,2311,2416,2452,2452,2465,2340,2178,2307,2015,2255,2369,2438,1104,1180,1201,1211,1261,1108,557,602,585,564,529,518 +Total Liabilities,13110,12899,13141,12804,13441,13012,12706,12664,12932,13579,14038,13715,14007,15030,15411,15460,15723,15826,16111,16266,16481,16714,16403,16699,17027,17330,17704,17704,18568,18446,18442,18417,18243,18235,21717,5338,5909,5925,5951,5950,6057 +Total Debt,7366,7400,7434,7768,8393,7672,7070,7073,7071,7071,7022,7162,7308,8521,8725,8929,9133,9372,9575,9629,9833,10212,10522,10585,10614,11143,11172,11200,12051,13131,13151,13088,13073,13133,16994,2203,2505,2536,2556,2344,2375 +Debt Growth,-12.24%,-3.55%,5.15%,9.83%,18.70%,8.50%,0.68%,-1.24%,-3.24%,-17.02%,-19.52%,-19.79%,-19.98%,-9.08%,-8.88%,-7.27%,-7.12%,-8.23%,-9.00%,-9.03%,-7.36%,-8.36%,-5.82%,-5.49%,-11.92%,-15.14%,-15.05%,-14.43%,-7.82%,-0.02%,-22.61%,494.10%,421.88%,417.86%,564.87%,-6.02%,5.47%,5.40%,4.84%,-5.06%,1.50% +Retained Earnings,7862,7268,6775,6736,6601,6739,7573,8139,8711,9157,9039,8738,8713,8149,7539,6917,6720,6658,6725,6578,6717,7012,7449,7799,8532,9172,8757,8155,8250,9229,8633,8507,8411,8329,8848,9363,9407,9273,9107,9004,8738 +Comprehensive Income,-633,-400,-712,-636,-493,-599,-548,-362,-369,-694,-554,-357,-217,-167,-197,-210,-50,-101,-157,-183,-110,-90,-68,-55,-35,-76,-39,46,-46,-59,-58,-96,-197,115,103,32,-8,-44,-20,-3,-32 +Shareholders Equity,12117,11643,10818,10121,10068,10113,10964,11611,12115,12107,12221,11984,12018,11361,10721,9949,9829,9576,9551,9243,9379,9566,9967,10214,10912,11375,11531,11300,11272,12059,11418,11031,10732,10775,11145,9609,9557,9336,9219,9226,9082 +Net Cash / Debt,-5075,-5695,-5555,-5874,-5912,-5640,-5047,-4853,-5200,-5022,-4695,-4657,-4777,-5231,-5355,-6195,-6177,-6377,-6527,-6686,-6696,-6964,-7067,-6903,-6601,-6497,-6167,-6217,-5756,-6210,-6797,-7411,-7972,-8808,-8616,3830,3355,2892,2730,2696,2768 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,42.06%,21.21%,-2.79%,3.02%,12.52%,19.57% +Net Cash Per Share,-14.22,-15.95,-16.73,-17.53,-18.19,-17.46,-15.87,-15.21,-16.35,-15.74,-14.86,-14.74,-15.17,-16.55,-17.16,-19.79,-20.12,-21.05,-21.9,-22.07,-22.47,-23.53,-23.96,-23.64,-22.76,-21.8,-18.14,-20.19,-19.45,-20.29,-22.73,-24.79,-27.12,-30.91,-32.39,16.37,14.34,12.36,11.67,11.42,11.63 +Working Capital,4666,2851,1973,3479,3145,1785,2452,3222,3999,4105,4216,4781,4606,5147,4887,4531,4583,4576,4642,4082,4145,4212,4660,4690,5392,6186,6182,5905,6760,7351,6712,6004,5518,5204,5635,5959,5703,5424,5275,5211,5371 +Book Value Per Share,35.02,33.85,32.58,31.05,30.98,31.31,34.48,36.4,38.1,38.31,39.17,38.29,38.52,36.65,35.15,32.51,32.23,31.6,32.05,30.91,31.47,32.32,33.79,34.98,37.63,38.96,38.44,37.92,38.08,40.88,39.24,38.17,37.52,37.81,42.87,41.24,41.19,40.42,40.26,39.94,38.98 +Net Income,594,493,39,135,-287,-685,-709,-571,-451,27,347,25,564,610,622,197,62,-60,148,17,-139,-276,-197,-581,-487,511,756,61,-823,681,280,248,235,-366,-366,74,251,283,220,384,438 +Depreciation & Amortization,120,135,138,140,143,147,185,213,214,216,221,216,242,250,251,251,336,374,377,384,399,406,416,444,472,480,489,499,535,533,546,560,514,508,420,246,252,236,250,285,290 +Share-Based Compensation,77,84,69,77,72,77,72,74,86,86,77,86,87,76,79,83,80,76,76,78,77,77,64,84,79,79,78,103,99,97,91,102,102,99,70,42,37,42,45,37,41 +Other Operating Activities,-388,-678,120,-294,-20,-165,384,-97,186,-323,-350,71,-227,-415,42,-415,-53,-27,-429,-337,-80,46,-114,257,405,-365,-460,364,1371,-178,22,88,209,199,231,123,58,-16,-27,-22,-526 +Operating Cash Flow,403,34,366,58,-92,-626,-68,-381,35,6,295,398,666,521,994,116,425,363,172,142,257,253,169,204,469,705,863,1027,1182,1133,939,998,1060,440,355,485,598,545,488,684,243 +Operating Cash Flow Growth,0,0,0,0,0,0,0,0,-94.75%,-98.85%,-70.32%,243.10%,56.71%,43.53%,477.91%,-18.31%,65.37%,43.48%,1.78%,-30.39%,-45.20%,-64.11%,-80.42%,-80.14%,-60.32%,-37.78%,-8.09%,2.91%,11.51%,157.50%,164.51%,105.77%,77.26%,-19.27%,-27.25%,-29.09%,146.09%,-34.10%,-31.46%,-2.01%,-66.53% +Capital Expenditures,-113,-95,-116,-95,-150,69,-119,-110,-258,-320,-278,-290,-294,-245,-304,-162,-207,-330,-215,-127,-160,-145,-38,-222,-220,-277,-190,-213,-251,-155,-125,-103,-146,-183,-151,-133,-149,-151,-163,-150,-139 +Acquisitions,236,50,58,102,90,15,-23,-28,0,96,-92,37,37,-67,101,36,-63,164,301,159,286,179,-308,-95,-235,20,-48,-187,-388,-201,-64,-163,-54,-28,-9978,-11,-2,-10,-5,-241,-6 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,116,0,-11,-2,-11,1,10,-22,-1,136,86,9,532,587,-30,-112,-67,-57,-11 +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,-6,-10,28 +Investing Cash Flow,123,-45,-58,7,-60,84,-142,-138,-258,-224,-370,-253,-257,-312,-203,-126,-270,-166,86,32,126,34,-230,-317,-466,-259,-249,-399,-629,-378,-190,-130,-114,-202,-9597,443,-181,-273,-241,-458,-128 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-150,-149,-149,-147,-146,-146,-144,-148,-150,-148,-148,-147,-146,-144,-142,-142,-117,-116,-116,-115,-116,-93,-93 +Share Issuance / Repurchase,52,0,40,0,40,0,44,1,48,0,60,2,58,2,63,8,62,1,62,7,46,26,52,5,53,-555,-362,-108,79,20,112,33,66,24,53,10,39,-45,-132,-206,-236 +Debt Issued / Paid,-37,-38,-337,-629,721,600,-13,-1,-5,0,-150,-164,-1223,-213,-213,-212,-248,-213,-63,-212,-388,-319,-72,-38,-537,-38,-44,-1593,-1094,-62,-10,-12,-12,-4257,11769,-301,-32,-31,224,-31,-32 +Other Financing Activities,-16,-64,-22,-16,-164,-46,-12,868,-5,-50,-5,-5,-2,-78,-5,-8,-11,-41,-3,-15,-2,-52,-6,-40,-3,-66,-7,-97,-4,-35,-5,-37,14,63,-200,3,-26,-24,-11,14,-11 +Financing Cash Flow,-1,-102,-319,-645,597,554,19,868,38,-50,-95,-167,-1167,-289,-155,-212,-197,-253,-154,-369,-493,-492,-172,-219,-631,-807,-563,-1946,-1167,-224,-49,-160,-74,-4312,11505,-404,-135,-215,-35,-316,-372 +Net Cash Flow,586,-174,-15,-587,449,9,-197,349,-178,-278,-178,-26,-759,-80,636,-222,-39,-53,105,-194,-111,-207,-227,-331,-633,-359,42,-1309,-614,532,702,712,863,-4074,2264,524,282,57,212,-90,-257 +Free Cash Flow,290,-61,250,-37,-242,-557,-187,-491,-223,-314,17,108,372,276,690,-46,218,33,-43,15,97,108,131,-18,249,428,673,814,931,978,814,895,914,257,204,352,449,394,325,534,104 +Free Cash Flow Growth,0,0,0,0,0,0,0,0,0,0,-97.54%,0,70.64%,736.36%,0,0,124.74%,-69.44%,0,0,-61.04%,-74.77%,-80.54%,0,-73.26%,-56.24%,-17.32%,-9.05%,1.86%,280.55%,299.02%,154.26%,103.56%,-34.77%,-37.23%,-34.08%,331.73%,-40.93%,-41.02%,-0.56%,-81.30% +Free Cash Flow Margin,6.77%,-1.49%,6.64%,-1.07%,-7.98%,-20.26%,-7.00%,-17.52%,-7.18%,-8.41%,0.38%,2.47%,7.70%,5.46%,14.02%,-1.11%,5.53%,0.84%,-1.00%,0.36%,2.29%,2.67%,3.61%,-0.49%,5.88%,8.51%,13.15%,16.24%,17.45%,18.88%,16.81%,19.25%,18.70%,5.45%,5.84%,12.47%,13.54%,11.73%,10.19%,15.04%,2.68% +Free Cash Flow Per Share,0.84,-0.18,0.75,-0.11,-0.75,-1.72,-0.59,-1.54,-0.7,-0.99,0.05,0.35,1.19,0.89,2.26,-0.15,0.72,0.11,-0.14,0.05,0.33,0.37,0.44,-0.06,0.86,1.47,2.24,2.73,3.15,3.32,2.8,3.1,3.2,0.9,0.79,1.51,1.94,1.71,1.42,2.31,0.45 +Market Capitalization,20985,23842,24741,22237,16981,14688,12135,12029,10022,10237,13598,15142,20321,17626,21516,21846,16852,10879,12719,11422,19215,17337,13932,13978,10633,17056,23164,27456,23524,25477,25804,23774,19398,16621,10827,10847,13915,18303,18674,21486,25642 +Market Cap Growth,23.58%,62.33%,103.88%,84.86%,69.44%,43.48%,-10.76%,-20.56%,-50.68%,-41.92%,-36.80%,-30.69%,20.58%,62.03%,69.16%,91.26%,-12.30%,-37.25%,-8.71%,-18.29%,80.71%,1.65%,-39.86%,-49.09%,-54.80%,-33.05%,-10.23%,15.49%,21.27%,53.28%,138.32%,119.18%,39.41%,-9.19%,-42.02%,-49.52%,-45.74%,-18.01%,-14.49%,1.71%,31.01% +Enterprise Value,26060,29537,30296,28111,22893,20328,17182,16882,15222,15259,18293,19799,25098,22857,26871,28041,23029,17256,19246,18108,25911,24301,20999,20881,17234,23553,29331,33673,29280,31687,32601,31185,27370,25429,19443,7017,10560,15411,15944,18790,22874 +PE Ratio,17.43,74.05,-29.04,-13.79,-7.37,-5.98,-7.11,-18.31,-192.73,10.63,8.8,8.32,10.2,11.82,26.21,62.96,100.91,-319.97,-50.88,-19.2,-16.11,-11.25,-18.48,70.24,12.64,33.77,34.32,137.97,60.94,17.64,65,-95.48,-45.86,-40.84,44.74,13.1,12.23,13.81,12.75,13.76,16.51 +PS Ratio,1.35,1.66,1.9,1.87,1.51,1.3,0.99,0.85,0.64,0.59,0.72,0.79,1.07,0.98,1.27,1.34,1.03,0.66,0.76,0.71,1.23,1.11,0.84,0.77,0.55,0.83,1.12,1.35,1.18,1.3,1.35,1.34,1.22,1.16,0.83,0.86,1.04,1.31,1.28,1.43,1.69 +PB Ratio,1.73,2.05,2.29,2.2,1.69,1.45,1.11,1.04,0.83,0.85,1.11,1.26,1.69,1.55,2.01,2.2,1.72,1.14,1.33,1.24,2.05,1.81,1.4,1.37,0.97,1.5,2.01,2.43,2.09,2.11,2.26,2.16,1.81,1.54,0.97,1.13,1.46,1.96,2.03,2.33,2.82 +P/FCF Ratio,47.48,-264.92,-42.22,-21.74,-11.5,-10.07,-9.99,-11.9,-24.32,55.94,17.59,10.47,15.73,15.49,24.04,134.85,75.57,106.66,71.86,32.54,60.43,36.89,17.64,10.49,4.91,5.99,6.82,7.76,6.5,7.08,8.96,10.47,11.23,13.17,7.74,7.14,8.18,13.49,11.46,11.58,13.79 +P/OCF Ratio,24.37,65.14,-84.15,-30.54,-14.55,-14.12,-29.74,-267.31,13.65,7.5,7.23,5.87,8.85,8.57,11.34,20.3,15.29,11.65,15.44,13.91,21.76,15.83,9.01,6.24,3.47,4.52,5.51,6.41,5.53,6.17,7.51,8.33,8.29,8.85,5.46,5.13,6.01,9.34,8.33,8.71,10.34 +Debt/Equity,0.61,0.64,0.69,0.77,0.83,0.76,0.64,0.61,0.58,0.58,0.57,0.6,0.61,0.75,0.81,0.9,0.93,0.98,1,1.04,1.05,1.07,1.06,1.04,0.97,0.98,0.97,0.99,1.07,1.09,1.15,1.19,1.22,1.22,1.52,0.23,0.26,0.27,0.28,0.25,0.26 +Quick Ratio,1.04,0.68,0.66,0.91,0.85,0.6,0.67,0.72,0.86,0.9,0.98,1.1,1.07,1.22,1.16,1.03,1.06,1.15,1.23,1.1,1.1,1.1,1.22,1.16,1.32,1.57,1.62,1.64,1.92,2.02,1.91,1.77,1.74,1.62,1.42,2.62,2.31,2.18,2.11,2.09,2.14 +Current Ratio,1.99,1.47,1.32,1.86,1.67,1.31,1.45,1.61,1.91,1.83,1.81,2.09,1.93,2.09,2,2.01,2.01,2.03,2.05,1.91,1.93,1.98,2.22,2.11,2.24,2.41,2.39,2.39,2.55,2.65,2.55,2.39,2.35,2.33,1.81,3.14,2.76,2.68,2.63,2.62,2.63 +Return on Invested Capital (ROIC),7.52%,3.48%,-2.83%,-6.98%,-10.44%,-11.46%,-7.72%,-2.11%,0.57%,5.55%,8.78%,10.68%,11.72%,8.77%,5.86%,3.42%,2.38%,2.03%,0.97%,-2.14%,-4.45%,-9.92%,-6.01%,0.11%,6.18%,6.10%,7.23%,5.36%,3.09%,8.48%,6.10%,3.58%,2.17%,1.58%,1.55%,7.25%,9.68%,11.42%,12.71%,13.75%,13.84% +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%,0.90%,2.80%,3.50%,5.20%,3.10%,3.40%,4.20%,4.20%,5.40%,3.40%,2.60%,2.20%,2.50%,2.30%,2.30%,2.40%,2.90%,3.40%,4.30%,4.30%,3.30%,2.40%,2.20%,1.80%,1.40% +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%,833.30%,-106.40%,-53.80%,-74.60%,-25.10%,-29.80%,28.60%,19.70%,250.00%,-18.00%,21.60%,51.50%,58.10%,61.00%,-39.10%,-31.10%,156.20%,46.30%,40.70%,51.50%,30.10%,21.30% +Buyback Yield,-9.85%,-10.53%,-4.40%,-5.02%,-2.20%,-1.25%,-0.63%,-0.95%,-0.95%,-0.95%,-1.28%,-0.96%,-2.61%,-4.29%,-4.70%,-3.30%,-3.02%,-2.36%,-1.02%,-3.77%,-2.76%,0.67%,13.24%,5.19%,2.03%,2.61%,-13.71%,-3.01%,-0.68%,-7.37%,-12.41%,-27.78%,-25.64%,-21.79%,-13.68%,0.85%,1.68%,2.50%,3.31%,2.48%,2.06% +Total Return,-9.85%,-10.53%,-4.40%,-5.02%,-2.20%,-1.25%,-0.63%,-0.95%,-0.95%,-0.95%,-1.28%,-0.96%,-2.61%,-4.29%,-4.70%,-3.30%,-2.12%,0.44%,2.48%,1.43%,0.34%,4.07%,17.44%,9.39%,7.43%,6.01%,-11.11%,-0.81%,1.82%,-5.07%,-10.11%,-25.38%,-22.74%,-18.39%,-9.38%,5.15%,4.98%,4.90%,5.51%,4.28%,3.46% diff --git a/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/zbra.csv b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/zbra.csv new file mode 100644 index 0000000000000000000000000000000000000000..79d0f34a43a055571042206914a97dc76a7589b2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Information Technology, S5INFT/technology 82-full attributes/zbra.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,1334,1255,1217,1175,1009,956,1214,1405,1503,1378,1468,1432,1467,1436,1377,1347,1308,1132,956,1052,1192,1130,1097,1066,1137,1092,1012,977,1026,935,896,865,942,904,879,849,951,916,890,893 +Revenue Growth,32.21%,31.28%,0.25%,-16.37%,-32.87%,-30.62%,-17.30%,-1.89%,2.45%,-4.04%,6.61%,6.31%,12.16%,26.86%,44.04%,28.04%,9.73%,0.18%,-12.85%,-1.31%,4.84%,3.48%,8.40%,9.11%,10.82%,16.79%,12.95%,12.95%,8.92%,3.43%,1.93%,1.89%,-0.95%,-1.31%,-1.24%,-4.93%,20.22%,202.04%,208.58%,209.78% +Cost of Revenue,686,642,628,612,561,529,633,738,818,750,794,795,798,790,719,692,690,639,537,579,648,595,577,565,598,587,540,512,557,506,485,464,510,490,473,459,523,502,497,484 +Gross Profit,648,613,589,563,448,427,581,667,685,628,674,637,669,646,658,655,618,493,419,473,544,535,520,501,539,505,472,465,469,429,411,401,432,414,406,390,428,414,393,409 +"Selling, General & Admin",258,247,247,229,214,226,215,260,242,241,248,251,246,233,240,216,218,190,183,196,209,202,217,198,211,195,214,191,199,184,182,184,189,186,189,187,207,187,195,188 +Research & Development,138,141,146,138,116,127,130,146,142,143,148,137,145,141,141,140,137,113,98,105,118,110,108,111,121,113,109,101,98,96,99,96,92,96,95,93,98,100,100,96 +Operating Expenses,423,422,422,404,374,439,387,442,425,426,819,425,446,409,411,383,395,342,293,322,355,350,360,342,360,343,347,321,336,338,353,361,361,438,383,380,422,389,407,389 +Other Operating Expenses,27,34,29,37,44,86,42,36,41,42,423,37,55,35,30,27,40,39,12,21,28,38,35,33,28,35,24,29,39,58,72,81,80,156,99,100,117,102,112,105 +Operating Income,225,191,167,159,74,-12,194,225,260,202,-145,212,223,237,247,272,223,151,126,151,189,185,160,159,179,162,125,144,133,91,58,40,71,-24,23,10,6,25,-14,20 +Interest Expense / Income,27,31,23,17,64,16,16,37,25,-21,3,-30,-5,5,7,0,7,10,14,45,4,28,33,24,39,18,23,11,51,95,40,41,48,46,49,50,48,46,50,51 +Other Expense / Income,-10,11,8,0,8,-4,7,3,10,1,5,-8,2,4,2,-4,0,3,9,3,6,-2,-2,4,-8,1,2,0,4,3,-1,1,3,7,7,-1,2,4,-11,27 +Pretax Income,208,149,136,142,2,-24,171,185,225,222,-153,250,226,228,238,276,216,138,103,103,179,159,129,131,148,143,100,133,78,-7,19,-2,20,-77,-33,-39,-44,-25,-53,-58 +Income Tax,45,12,23,27,-15,-9,27,35,39,52,-55,45,35,29,19,48,17,22,3,14,10,23,5,16,33,16,30,24,74,5,2,-10,3,6,12,-13,-17,4,24,-33 +Net Income,163,137,113,115,17,-15,144,150,186,170,-98,205,191,199,219,228,199,116,100,89,169,136,124,115,115,127,70,109,4,-12,17,8,17,-83,-45,-26,-27,-29,-77,-25 +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,163,137,113,115,17,-15,144,150,186,170,-98,205,191,199,219,228,199,116,100,89,169,136,124,115,115,127,70,109,4,-12,17,8,17,-83,-45,-26,-27,-29,-77,-25 +Net Income Growth,858.82%,0,-21.53%,-23.33%,-90.86%,0,0,-26.83%,-2.62%,-14.57%,0,-10.09%,-4.02%,71.55%,119.00%,156.18%,17.75%,-14.71%,-19.36%,-22.61%,46.96%,7.09%,77.14%,5.51%,2775.00%,0,311.77%,1262.50%,-76.47%,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),52,52,51,51,51,51,51,51,52,52,53,53,53,53,54,53,53,53,53,54,54,54,54,54,54,54,54,53,53,52,52,52,52,52,52,51,51,51,51,51 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,54,54,54,52,53,53,52,52,52,51,51,51,51,51 +Shares Change,0.43%,0.47%,-0.02%,-0.05%,-0.52%,-0.87%,-2.06%,-3.16%,-3.39%,-3.02%,-1.86%,-0.73%,0.24%,0.12%,0.79%,-1.00%,-1.12%,-1.44%,-1.64%,0.26%,0.22%,0.79%,-0.51%,-0.21%,-0.11%,2.82%,2.12%,1.96%,3.94%,1.03%,3.10%,3.21%,1.19%,1.05%,1.21%,1.25%,-1.08%,-0.60%,-0.70%,-0.60% +EPS (Basic),3.16,2.65,2.19,2.24,0.31,-0.28,2.8,2.92,3.57,3.28,-1.87,3.86,3.58,3.72,4.1,4.26,3.73,2.18,1.87,1.66,3.13,2.52,2.28,2.14,2.14,2.37,1.31,2.04,0.08,-0.23,0.33,0.16,0.34,-1.61,-0.88,-0.5,-0.54,-0.57,-1.5,-0.5 +EPS (Diluted),3.14,2.64,2.17,2.23,0.32,-0.28,2.78,2.9,3.55,3.26,-1.87,3.83,3.54,3.69,4.07,4.22,3.7,2.16,1.85,1.65,3.1,2.5,2.26,2.12,2.12,2.34,1.29,2.01,0.07,-0.23,0.32,0.16,0.34,-1.61,-0.88,-0.5,-0.54,-0.57,-1.5,-0.5 +EPS Growth,881.25%,0,-21.94%,-23.10%,-90.99%,0.00%,0.00%,-24.28%,0.28%,-11.65%,0.00%,-9.24%,-4.32%,70.83%,120.00%,155.76%,19.36%,-13.60%,-18.14%,-22.17%,46.23%,6.84%,75.19%,5.47%,2928.57%,0.00%,303.13%,1156.25%,-79.41%,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,5.58,5.37,5.41,2.16,1.99,-0.95,-1.01,-1.79,4.71,0.91,1.58,0.75,3.97,5.32,5.61,4,7.75,3,4.28,1.76,4.6,3.9,2.56,0.5,5.74,3.33,2.52,1.84,4.78,-0.13,1.48,2.01,1.93,2.21,0.23,1.5,-0.57,1.13,-0.77,0.2 +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,48.58%,48.85%,48.40%,47.92%,44.40%,44.67%,47.86%,47.47%,45.58%,45.57%,45.91%,44.48%,45.60%,44.99%,47.79%,48.63%,47.25%,43.55%,43.83%,44.96%,45.64%,47.35%,47.40%,47.00%,47.41%,46.25%,46.64%,47.60%,45.71%,45.88%,45.87%,46.36%,45.86%,45.80%,46.19%,45.94%,45.01%,45.20%,44.16%,45.80% +Operating Margin,16.87%,15.22%,13.72%,13.53%,7.33%,-1.26%,15.98%,16.01%,17.30%,14.66%,-9.88%,14.80%,15.20%,16.50%,17.94%,20.19%,17.05%,13.34%,13.18%,14.35%,15.86%,16.37%,14.59%,14.92%,15.74%,14.84%,12.35%,14.74%,12.96%,9.73%,6.47%,4.62%,7.54%,-2.66%,2.62%,1.18%,0.63%,2.73%,-1.57%,2.24% +Profit Margin,12.22%,10.92%,9.29%,9.79%,1.69%,-1.57%,11.86%,10.68%,12.38%,12.34%,-6.68%,14.32%,13.02%,13.86%,15.90%,16.93%,15.21%,10.25%,10.46%,8.46%,14.18%,12.04%,11.30%,10.79%,10.11%,11.63%,6.92%,11.16%,0.39%,-1.28%,1.90%,0.93%,1.81%,-9.18%,-5.12%,-3.06%,-2.84%,-3.17%,-8.65%,-2.80% +Free Cash Flow Margin,21.59%,22.07%,22.84%,9.45%,10.11%,-5.13%,-4.28%,-6.55%,16.17%,3.41%,5.65%,2.79%,14.45%,19.78%,21.79%,15.89%,31.58%,14.13%,23.75%,9.03%,20.81%,18.67%,12.58%,2.53%,27.18%,16.39%,13.34%,10.03%,24.76%,-0.75%,8.59%,12.02%,10.62%,12.61%,1.37%,9.07%,-3.05%,6.33%,-4.38%,1.12% +Effective Tax Rate,21.64%,8.05%,16.91%,19.01%,-750.00%,0.00%,15.79%,18.92%,17.33%,23.42%,0.00%,18.00%,15.49%,12.72%,7.98%,17.39%,7.87%,15.94%,2.91%,13.59%,5.59%,14.47%,3.88%,12.21%,22.30%,11.19%,30.00%,18.05%,94.87%,0.00%,10.53%,0.00%,15.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +EBITDA,277,225,201,202,110,36,231,266,296,256,-99,272,272,281,289,320,266,183,151,182,219,231,210,202,231,206,166,187,183,156,131,108,138,49,93,88,84,99,79,73 +EBITDA Margin,20.77%,17.93%,16.52%,17.19%,10.90%,3.77%,19.03%,18.93%,19.69%,18.58%,-6.74%,18.99%,18.54%,19.57%,20.99%,23.76%,20.34%,16.17%,15.80%,17.30%,18.37%,20.44%,19.14%,18.95%,20.32%,18.86%,16.40%,19.14%,17.84%,16.68%,14.62%,12.49%,14.65%,5.42%,10.58%,10.37%,8.83%,10.81%,8.88%,8.18% +Depreciation & Amortization,42,45,42,43,44,44,44,44,46,55,51,52,51,48,44,44,43,35,34,34,36,44,48,47,44,45,43,43,54,68,72,69,70,80,77,77,80,78,82,80 +EBIT,235,180,159,159,66,-8,187,222,250,201,-150,220,221,233,245,276,223,148,117,148,183,187,162,155,187,161,123,144,129,88,59,39,68,-31,16,11,4,21,-3,-7 +EBIT Margin,17.62%,14.34%,13.07%,13.53%,6.54%,-0.84%,15.40%,15.80%,16.63%,14.59%,-10.22%,15.36%,15.07%,16.23%,17.79%,20.49%,17.05%,13.07%,12.24%,14.07%,15.35%,16.55%,14.77%,14.54%,16.45%,14.74%,12.15%,14.74%,12.57%,9.41%,6.59%,4.51%,7.22%,-3.43%,1.82%,1.30%,0.42%,2.29%,-0.34%,-0.78% +Cash & Equivalents,901,676,411,127,137,61,68,85,105,81,98,141,332,307,318,177,168,39,63,24,30,33,27,61,44,45,46,64,62,88,95,180,156,163,141,194,192,258,205,330 +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,901,676,411,127,137,61,68,85,105,81,98,141,332,307,318,177,168,39,63,24,30,33,27,61,44,45,46,64,62,88,95,180,156,163,141,194,192,258,205,330 +Cash Growth,557.66%,1008.20%,504.41%,49.41%,30.48%,-24.69%,-30.61%,-39.72%,-68.37%,-73.62%,-69.18%,-20.34%,97.62%,687.18%,404.76%,637.50%,460.00%,18.18%,133.33%,-60.66%,-31.82%,-26.67%,-41.30%,-4.69%,-29.03%,-48.86%,-51.58%,-64.44%,-60.26%,-46.01%,-32.62%,-7.22%,-18.75%,-36.83%,-31.19%,-41.13%,-54.07%,-52.39%,-61.04%,-29.22% +Receivables,692,642,701,599,521,538,663,736,768,804,925,808,752,613,567,521,508,535,406,500,613,588,556,488,520,575,502,471,479,596,527,550,625,599,631,606,671,626,631,638 +Inventory,693,639,678,705,804,848,864,835,860,814,632,469,491,438,485,528,511,484,513,443,474,468,484,510,520,493,465,448,458,492,414,376,345,345,362,386,397,408,404,405 +Other Current Assets,154,176,163,196,210,205,158,162,150,172,151,151,114,166,156,117,86,134,112,84,78,142,121,83,78,88,96,70,64,90,100,63,96,158,88,95,74,197,216,246 +Total Current Assets,2440,2133,1953,1627,1672,1652,1753,1818,1883,1871,1806,1569,1689,1524,1526,1343,1273,1192,1094,1051,1195,1231,1188,1142,1162,1201,1109,1053,1063,1266,1136,1169,1222,1265,1222,1281,1334,1489,1456,1619 +"Property, Plant & Equipment",472,475,456,470,478,467,474,452,434,444,439,404,403,404,395,398,409,378,361,359,366,366,365,367,249,251,254,262,264,267,273,284,292,292,301,300,298,292,285,270 +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,4313,4342,4370,4395,4422,4445,4473,4499,4529,4550,4588,3703,3734,3650,3361,3365,3390,3425,2863,2876,2897,2908,2945,2878,2727,2756,2714,2739,2764,2797,2844,2890,2938,2993,3133,3192,3247,3305,3381,3444 +Other Long-Term Assets,743,740,711,767,734,767,756,705,683,583,552,453,389,287,311,305,303,250,289,254,253,203,203,189,201,192,198,195,184,196,192,188,180,148,149,163,161,93,95,121 +Total Long-Term Assets,5528,5557,5537,5632,5634,5679,5703,5656,5646,5577,5579,4560,4526,4341,4067,4068,4102,4053,3513,3489,3516,3477,3513,3434,3177,3199,3166,3196,3212,3260,3309,3362,3410,3433,3583,3655,3706,3690,3760,3836 +Total Assets,7968,7690,7490,7259,7306,7331,7456,7474,7529,7448,7385,6129,6215,5865,5593,5411,5375,5245,4607,4540,4711,4708,4701,4576,4339,4400,4275,4249,4275,4526,4445,4531,4632,4698,4805,4936,5040,5179,5217,5455 +Accounts Payable,633,533,551,467,456,433,562,602,811,835,827,691,700,609,597,573,601,546,503,447,552,502,472,457,552,498,442,411,424,426,436,365,413,360,347,316,289,314,282,285 +Deferred Revenue,757,736,745,760,770,746,774,780,758,724,731,715,695,681,647,631,581,534,505,478,459,432,418,400,382,360,348,345,334,341,336,345,315,305,327,326,321,313,325,333 +Current Debt,79,89,89,272,173,152,166,215,214,144,144,183,69,51,47,134,364,481,233,230,197,205,156,131,157,71,85,43,51,34,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,1704,1562,1522,1643,1598,1562,1770,2074,2332,2073,2113,1799,1800,1581,1550,1546,1851,1765,1389,1237,1404,1306,1200,1146,1301,1105,1014,932,1000,1039,983,921,949,932,870,888,895,899,873,896 +Other Current Liabilities,235,204,137,144,199,231,268,477,549,370,411,210,336,240,259,208,305,204,148,82,196,167,154,158,210,176,139,133,191,238,211,211,221,267,196,246,285,272,267,278 +Long-Term Debt,2247,2242,2225,1966,2199,2271,2199,2037,1948,2167,2172,1035,1043,1060,1062,1078,1010,1196,1091,1262,1180,1419,1665,1707,1434,1829,1914,2090,2176,2451,2418,2573,2648,2788,2873,2937,3012,3043,3040,3144 +Total Long-Term Liabilities,2678,2707,2681,2447,2672,2756,2694,2509,2464,2718,2759,1424,1431,1468,1454,1454,1380,1549,1415,1576,1468,1708,1942,1963,1703,2082,2188,2336,2441,2673,2650,2815,2891,3018,3118,3187,3252,3366,3392,3533 +Other Long-Term Liabilities,431,465,456,481,473,485,495,472,516,551,587,389,388,408,392,376,370,353,324,314,288,289,277,256,269,253,274,246,265,222,232,242,243,230,245,250,240,323,351,389 +Total Liabilities,4382,4269,4203,4090,4270,4318,4464,4583,4796,4791,4872,3223,3231,3049,3004,3000,3231,3314,2804,2813,2872,3014,3142,3109,3004,3187,3202,3268,3441,3712,3633,3736,3840,3950,3988,4075,4147,4265,4265,4429 +Total Debt,2326,2331,2314,2238,2372,2423,2365,2252,2162,2311,2316,1218,1112,1111,1109,1212,1374,1677,1324,1492,1377,1624,1821,1838,1591,1900,1999,2133,2227,2485,2418,2573,2648,2788,2873,2937,3012,3043,3040,3144 +Debt Growth,-1.94%,-3.80%,-2.16%,-0.62%,9.71%,4.85%,2.12%,84.89%,94.42%,108.01%,108.84%,0.50%,-19.07%,-33.75%,-16.24%,-18.77%,-0.22%,3.26%,-27.29%,-18.83%,-13.45%,-14.53%,-8.90%,-13.83%,-28.56%,-23.54%,-17.33%,-17.10%,-15.90%,-10.87%,-15.84%,-12.39%,-12.09%,-8.39%,-5.51%,-6.59%,-4.68%,0,0,0 +Retained Earnings,4860,4697,4560,4447,4332,4315,4330,4186,4036,3850,3680,3778,3573,3382,3183,2964,2736,2537,2421,2321,2232,2063,1927,1803,1688,1573,1446,1376,1248,1244,1256,1239,1240,1223,1306,1351,1377,1405,1434,1510 +Comprehensive Income,-44,-59,-52,-50,-54,-44,-60,-66,-66,-34,-28,-29,-29,-28,-38,-40,-69,-62,-58,-51,-44,-31,-40,-31,-35,-29,-30,-46,-52,-55,-57,-49,-45,-61,-64,-66,-48,-46,-26,-16 +Shareholders Equity,3586,3421,3287,3169,3036,3013,2992,2891,2733,2657,2513,2906,2984,2816,2589,2411,2144,1931,1803,1727,1839,1694,1559,1467,1335,1213,1073,981,834,814,812,795,792,748,817,861,893,914,952,1026 +Net Cash / Debt,-1425,-1655,-1903,-2111,-2235,-2362,-2297,-2167,-2057,-2230,-2218,-1077,-780,-804,-791,-1035,-1206,-1638,-1261,-1468,-1347,-1591,-1794,-1777,-1547,-1855,-1953,-2069,-2165,-2397,-2323,-2393,-2492,-2625,-2732,-2743,-2820,-2785,-2835,-2815 +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,-36,-38.32,-40.2,-45.9,-43.72,-45.2,-48.09,-50.78,-53.01,-53.47,-55.07,-54.45,-55.69,-55.55 +Working Capital,736,571,431,-16,74,90,-17,-256,-449,-202,-307,-230,-111,-57,-24,-203,-578,-573,-295,-186,-209,-75,-12,-4,-139,96,95,121,63,227,153,248,273,333,352,393,439,590,583,723 +Book Value Per Share,69.52,66.32,63.93,61.68,59.11,58.69,58.18,56.24,52.94,51.3,47.85,54.75,55.84,52.73,48.38,45.09,40.21,36.2,33.96,31.98,34.11,31.3,28.88,27.23,24.81,22.59,20.04,18.41,15.68,15.59,15.62,15.34,15.28,14.47,15.85,16.78,17.44,17.87,18.69,20.25 +Net Income,163,137,113,115,17,-15,144,150,186,170,-98,205,191,199,219,228,199,116,100,89,169,136,124,115,115,127,70,109,4,-12,17,8,17,-83,-45,-26,-27,-29,-77,-25 +Depreciation & Amortization,42,45,42,43,44,44,44,44,46,55,51,52,51,48,44,44,43,35,34,34,36,44,48,47,44,45,43,43,54,68,72,69,70,80,77,77,80,78,82,80 +Share-Based Compensation,21,20,31,17,16,19,2,18,18,28,25,17,18,20,22,16,18,13,13,7,12,12,14,10,11,10,14,10,10,10,8,7,7,8,3,9,17,7,0,7 +Other Operating Activities,80,92,102,-50,64,-83,-224,-288,17,-186,122,-220,-27,30,30,-64,171,12,100,-22,48,33,-33,-130,155,12,23,-46,200,-59,-11,33,34,123,-7,36,-64,40,-21,-26 +Operating Cash Flow,306,294,288,125,141,-35,-34,-76,267,67,100,54,233,297,315,224,431,176,247,108,265,225,153,42,325,194,150,116,268,7,86,117,128,128,28,96,6,96,-16,36 +Operating Cash Flow Growth,117.02%,0,0,0,-47.19%,0,0,0,14.59%,-77.44%,-68.25%,-75.89%,-45.94%,68.75%,27.53%,107.41%,62.64%,-21.78%,61.44%,157.14%,-18.46%,15.98%,2.00%,-63.79%,21.27%,2671.43%,74.42%,-0.86%,109.38%,-94.53%,207.14%,21.88%,2033.33%,33.33%,0,166.67%,-94.93%,385.71%,0,-27.65% +Capital Expenditures,-18,-17,-10,-14,-39,-14,-18,-16,-24,-20,-17,-14,-21,-13,-15,-10,-18,-16,-20,-13,-17,-14,-15,-15,-16,-15,-15,-18,-14,-14,-9,-13,-28,-14,-16,-19,-35,-38,-23,-26 +Acquisitions,0,0,0,0,0,0,0,0,-3,-3,-875,0,-145,-290,-17,0,0,-548,0,0,-7,11,-87,-179,0,-72,0,0,0,0,0,0,39,0,0,0,0,-3,0,-49 +Change in Investments,3,0,-4,3,-4,0,0,-1,0,-6,-1,-5,-11,-7,-4,-13,0,6,-30,-2,-1,-1,-20,10,-1,0,2,-2,0,-1,0,0,0,0,0,-1,-1,1,0,26 +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,-15,-17,-14,-11,-43,-14,-18,-17,-27,-29,-893,-19,-177,-310,-36,-23,-18,-558,-50,-15,-25,-4,-122,-184,-17,-87,-13,-20,-14,-15,-9,-13,11,-14,-16,-20,-36,-40,-23,-49 +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,-34,-16,-24,-3,0,1,-51,-10,-96,-48,-321,-300,-40,-2,-65,-6,3,3,-30,-201,-23,-22,-37,3,1,2,-4,0,-2,2,3,4,3,3,2,3,3,3,3,8 +Debt Issued / Paid,-26,3,34,-124,-23,42,78,80,-121,0,1059,80,20,-20,-83,-175,-291,364,-104,99,-225,-189,-30,158,-313,-111,-141,-95,-288,4,-160,-80,-152,-90,-65,-80,-35,0,-80,-50 +Other Financing Activities,-3,1,-1,3,0,0,0,0,0,0,0,0,0,0,0,0,0,-3,-1,4,3,-3,0,0,2,0,-5,3,10,-5,-3,-2,3,-5,-6,0,-11,0,-4,2 +Financing Cash Flow,-63,-12,9,-124,-23,43,27,70,-217,-48,738,-220,-20,-22,-148,-181,-288,364,-135,-98,-245,-214,-67,161,-310,-109,-150,-92,-280,1,-160,-78,-146,-92,-69,-77,-43,3,-81,-40 +Net Cash Flow,225,265,284,-11,77,-7,-25,-24,25,-6,-59,-187,36,-31,129,18,124,-18,62,-6,-3,6,-34,17,-1,-1,-18,2,-26,-7,-85,24,-7,22,-53,2,-66,53,-125,-64 +Free Cash Flow,288,277,278,111,102,-49,-52,-92,243,47,83,40,212,284,300,214,413,160,227,95,248,211,138,27,309,179,135,98,254,-7,77,104,100,114,12,77,-29,58,-39,10 +Free Cash Flow Growth,182.35%,0,0,0,-58.03%,0,0,0,14.62%,-83.45%,-72.33%,-81.31%,-48.67%,77.50%,32.16%,125.26%,66.53%,-24.17%,64.49%,251.85%,-19.74%,17.88%,2.22%,-72.45%,21.65%,0,75.33%,-5.77%,154.00%,0,541.67%,35.07%,0,96.55%,0,670.00%,0,652.86%,0,-78.89% +Free Cash Flow Margin,21.59%,22.07%,22.84%,9.45%,10.11%,-5.13%,-4.28%,-6.55%,16.17%,3.41%,5.65%,2.79%,14.45%,19.78%,21.79%,15.89%,31.58%,14.13%,23.75%,9.03%,20.81%,18.67%,12.58%,2.53%,27.18%,16.39%,13.34%,10.03%,24.76%,-0.75%,8.59%,12.02%,10.62%,12.61%,1.37%,9.07%,-3.05%,6.33%,-4.38%,1.12% +Free Cash Flow Per Share,5.58,5.37,5.41,2.16,1.99,-0.95,-1.01,-1.79,4.71,0.91,1.58,0.75,3.97,5.32,5.61,4,7.75,3,4.28,1.76,4.6,3.9,2.56,0.5,5.74,3.33,2.52,1.84,4.78,-0.13,1.48,2.01,1.93,2.21,0.23,1.5,-0.57,1.13,-0.77,0.2 +Market Capitalization,19921,19013,15885,15488,14038,12143,15215,16347,13238,13569,15719,21961,31808,27288,28893,26294,20491,13733,13083,9968,13774,10941,11308,11287,8567,9494,7649,7412,5521,5766,5304,4825,4527,3673,2603,3554,3629,4100,5815,4623 +Market Cap Growth,41.91%,56.57%,4.41%,-5.25%,6.04%,-10.51%,-3.21%,-25.56%,-58.38%,-50.27%,-45.59%,-16.48%,55.23%,98.71%,120.85%,163.78%,48.77%,25.52%,15.70%,-11.69%,60.77%,15.24%,47.83%,52.29%,55.18%,64.65%,44.22%,53.61%,21.96%,56.99%,103.79%,35.77%,24.75%,-10.41%,-55.25%,-23.13%,-7.94%,9.47%,42.18%,33.58% +Enterprise Value,21346,20668,17788,17599,16273,14505,17512,18514,15295,15799,17937,23038,32588,28092,29684,27329,21697,15371,14344,11436,15121,12532,13102,13064,10114,11349,9602,9481,7686,8163,7627,7218,7019,6298,5335,6297,6449,6885,8651,7438 +PE Ratio,37.73,49.77,69.07,59.34,47.43,26.11,23.41,40.07,28.59,29,31.63,26.98,38,32.29,37.92,40.89,40.66,28.97,26.48,19.24,25.32,22.33,23.51,26.43,20.35,30.63,44.73,62.81,324.77,192.22,-129.36,-46.85,-33.04,-20.29,-20.49,-22.35,-22.97,-22.39,-41.79,-133.59 +PS Ratio,4,4.08,3.65,3.56,3.06,2.39,2.77,2.84,2.29,2.36,2.71,3.85,5.65,4.99,5.6,5.54,4.61,3.17,3.02,2.23,3.07,2.47,2.58,2.62,2.03,2.31,1.94,1.93,1.48,1.59,1.47,1.34,1.27,1.03,0.72,0.99,0.99,1.18,2.02,2.03 +PB Ratio,5.56,5.56,4.83,4.89,4.62,4.03,5.09,5.65,4.84,5.11,6.26,7.56,10.66,9.69,11.16,10.91,9.56,7.11,7.26,5.77,7.49,6.46,7.25,7.69,6.42,7.83,7.13,7.56,6.62,7.08,6.53,6.07,5.72,4.91,3.19,4.13,4.06,4.49,6.11,4.51 +P/FCF Ratio,20.88,24.76,35.94,138.29,-154.27,242.86,104.21,58.17,32.05,35.52,25.39,26.27,31.49,22.53,26.58,25.93,22.9,18.81,16.75,14.41,22.07,15.97,17.32,17.37,11.88,14.26,15.94,17.56,12.9,21.05,13.43,14.62,14.94,21.11,22.06,53.04,0,31.94,74.51,26.94 +P/OCF Ratio,19.67,22.42,30.61,78.62,-3509.53,99.53,67.92,45.66,27.13,29.89,22.98,24.43,29.76,21.54,25.21,24.39,21.3,17.25,15.48,13.27,20.11,14.69,15.84,15.88,10.91,13.04,14.14,15.54,11.55,17.06,11.56,12.03,11.91,14.24,11.52,19.53,29.74,17.5,36.79,19.74 +Debt/Equity,0.65,0.68,0.7,0.71,0.78,0.8,0.79,0.78,0.79,0.87,0.92,0.42,0.37,0.39,0.43,0.5,0.64,0.87,0.73,0.86,0.75,0.96,1.17,1.25,1.19,1.57,1.86,2.17,2.67,3.05,2.98,3.24,3.34,3.73,3.52,3.41,3.37,3.33,3.2,3.06 +Quick Ratio,0.93,0.84,0.73,0.44,0.41,0.38,0.41,0.4,0.37,0.43,0.48,0.53,0.6,0.58,0.57,0.45,0.37,0.33,0.34,0.42,0.46,0.48,0.49,0.48,0.43,0.56,0.54,0.57,0.54,0.66,0.63,0.79,0.82,0.82,0.89,0.9,0.96,0.98,0.96,1.08 +Current Ratio,1.43,1.37,1.28,0.99,1.05,1.06,0.99,0.88,0.81,0.9,0.86,0.87,0.94,0.96,0.99,0.87,0.69,0.68,0.79,0.85,0.85,0.94,0.99,1,0.89,1.09,1.09,1.13,1.06,1.22,1.16,1.27,1.29,1.36,1.41,1.44,1.49,1.66,1.67,1.81 +Return on Invested Capital (ROIC),10.48%,18.64%,15.79%,16.81%,17.80%,10.09%,13.35%,7.91%,8.14%,7.49%,8.78%,19.31%,20.69%,22.01%,21.21%,18.75%,16.63%,15.47%,18.85%,19.29%,19.59%,17.80%,17.05%,15.43%,16.69%,11.44%,9.87%,8.60%,6.20%,7.37%,3.97%,2.95%,2.02%,0.42%,1.73%,0.71%,0.95%,0.17%,-0.05%,0.99% +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,-0.43%,-0.47%,0.02%,0.05%,0.52%,0.87%,2.06%,3.16%,3.39%,3.02%,1.86%,0.73%,-0.23%,-0.12%,-0.79%,1.00%,1.12%,1.44%,1.64%,-0.26%,-0.22%,-0.79%,-0.82%,-1.10%,-1.15%,-2.82%,-2.12%,-1.96%,-3.94%,-1.03%,-3.10%,-3.21%,-1.19%,-1.05%,-1.21%,-1.25%,1.08%,0.60%,0.70%,0.60% +Total Return,-0.43%,-0.47%,0.02%,0.05%,0.52%,0.87%,2.06%,3.16%,3.39%,3.02%,1.86%,0.73%,-0.23%,-0.12%,-0.79%,1.00%,1.12%,1.44%,1.64%,-0.26%,-0.22%,-0.79%,-0.82%,-1.10%,-1.15%,-2.82%,-2.12%,-1.96%,-3.94%,-1.03%,-3.10%,-3.21%,-1.19%,-1.05%,-1.21%,-1.25%,1.08%,0.60%,0.70%,0.60%